1649376000000|2022-04-08 00:00:00|4506.86|4506.26|4506.11|4505.51|4507.11|4506.51|4506.11|4505.51|169
1649376010000|2022-04-08 00:00:10|4505.86|4505.26|4505.86|4505.26|4506.11|4505.51|4505.61|4505.01|102
1649376020000|2022-04-08 00:00:20|4505.61|4505.01|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|58
1649376030000|2022-04-08 00:00:30|4505.61|4505.01|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|35
1649376040000|2022-04-08 00:00:40|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|86
1649376050000|2022-04-08 00:00:50|4505.61|4505.01|4505.36|4504.76|4505.61|4505.01|4504.86|4504.26|86
1649376060000|2022-04-08 00:01:00|4505.11|4504.51|4505.61|4505.01|4505.61|4505.01|4505.11|4504.51|66
1649376070000|2022-04-08 00:01:10|4505.73|4505.13|4506.11|4505.51|4506.11|4505.51|4505.61|4505.01|42
1649376080000|2022-04-08 00:01:20|4506.23|4505.63|4505.61|4505.01|4506.23|4505.63|4505.61|4505.01|8
1649376090000|2022-04-08 00:01:30|4505.73|4505.13|4506.11|4505.51|4506.11|4505.51|4505.61|4505.01|9
1649376100000|2022-04-08 00:01:40|4506.36|4505.76|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|10
1649376110000|2022-04-08 00:01:50|4506.36|4505.76|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|6
1649376120000|2022-04-08 00:02:00|4505.98|4505.38|4505.86|4505.26|4505.98|4505.38|4505.86|4505.26|2
1649376130000|2022-04-08 00:02:10|4506.11|4505.51|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|48
1649376140000|2022-04-08 00:02:20|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|7
1649376150000|2022-04-08 00:02:30|4506.23|4505.63|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|11
1649376160000|2022-04-08 00:02:40|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|7
1649376170000|2022-04-08 00:02:50|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|30
1649376180000|2022-04-08 00:03:00|4506.86|4506.26|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|48
1649376190000|2022-04-08 00:03:10|4507.11|4506.51|4506.98|4506.38|4507.11|4506.51|4506.86|4506.26|42
1649376200000|2022-04-08 00:03:20|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|21
1649376210000|2022-04-08 00:03:30|4506.98|4506.38|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|7
1649376220000|2022-04-08 00:03:40|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|15
1649376230000|2022-04-08 00:03:50|4506.36|4505.76|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|26
1649376240000|2022-04-08 00:04:00|4506.86|4506.26|4507.36|4506.76|4507.36|4506.76|4506.86|4506.26|17
1649376250000|2022-04-08 00:04:10|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|33
1649376260000|2022-04-08 00:04:20|4507.48|4506.88|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|44
1649376270000|2022-04-08 00:04:30|4507.48|4506.88|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|14
1649376280000|2022-04-08 00:04:40|4507.86|4507.26|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|25
1649376290000|2022-04-08 00:04:50|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|25
1649376300000|2022-04-08 00:05:00|4507.61|4507.01|4508.11|4507.51|4508.11|4507.51|4507.36|4506.76|54
1649376310000|2022-04-08 00:05:10|4507.98|4507.38|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|54
1649376320000|2022-04-08 00:05:20|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4507.86|4507.26|35
1649376330000|2022-04-08 00:05:30|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4507.86|4507.26|83
1649376340000|2022-04-08 00:05:40|4508.36|4507.76|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|22
1649376350000|2022-04-08 00:05:50|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|17
1649376360000|2022-04-08 00:06:00|||||||||17
1649376370000|2022-04-08 00:06:10|||||||||8
1649376380000|2022-04-08 00:06:20|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|46
1649376390000|2022-04-08 00:06:30|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|6
1649376400000|2022-04-08 00:06:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|20
1649376410000|2022-04-08 00:06:50|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|3
1649376420000|2022-04-08 00:07:00|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|47
1649376430000|2022-04-08 00:07:10|4507.98|4507.38|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|20
1649376440000|2022-04-08 00:07:20|4508.11|4507.51|4507.61|4507.01|4508.11|4507.51|4507.61|4507.01|10
1649376450000|2022-04-08 00:07:30|4507.48|4506.88|4507.36|4506.76|4507.48|4506.88|4507.23|4506.63|28
1649376460000|2022-04-08 00:07:40|4507.48|4506.88|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|3
1649376470000|2022-04-08 00:07:50|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|16
1649376480000|2022-04-08 00:08:00|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|20
1649376500000|2022-04-08 00:08:20|4507.61|4507.01|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|22
1649376510000|2022-04-08 00:08:30|4507.73|4507.13|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|16
1649376520000|2022-04-08 00:08:40|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|9
1649376530000|2022-04-08 00:08:50|||||||||5
1649376540000|2022-04-08 00:09:00|4507.23|4506.63|4507.23|4506.63|4507.36|4506.76|4507.11|4506.51|10
1649376550000|2022-04-08 00:09:10|4507.11|4506.51|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|4
1649376560000|2022-04-08 00:09:20|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|32
1649376570000|2022-04-08 00:09:30|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|8
1649376580000|2022-04-08 00:09:40|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|7
1649376590000|2022-04-08 00:09:50|4507.23|4506.63|4507.36|4506.76|4507.36|4506.76|4507.23|4506.63|1
1649376600000|2022-04-08 00:10:00|4507.11|4506.51|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|11
1649376610000|2022-04-08 00:10:10|4506.98|4506.38|4507.23|4506.63|4507.23|4506.63|4506.98|4506.38|14
1649376620000|2022-04-08 00:10:20|4507.36|4506.76|4506.86|4506.26|4507.36|4506.76|4506.86|4506.26|26
1649376630000|2022-04-08 00:10:30|4506.73|4506.13|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|26
1649376640000|2022-04-08 00:10:40|4506.73|4506.13|4506.36|4505.76|4506.73|4506.13|4506.36|4505.76|27
1649376650000|2022-04-08 00:10:50|4506.23|4505.63|4506.61|4506.01|4506.61|4506.01|4506.11|4505.51|30
1649376660000|2022-04-08 00:11:00|4506.36|4505.76|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|50
1649376680000|2022-04-08 00:11:20|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|29
1649376690000|2022-04-08 00:11:30|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|10
1649376700000|2022-04-08 00:11:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|29
1649376710000|2022-04-08 00:11:50|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|21
1649376720000|2022-04-08 00:12:00|4507.61|4507.01|4506.86|4506.26|4507.61|4507.01|4506.86|4506.26|43
1649376740000|2022-04-08 00:12:20|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|9
1649376750000|2022-04-08 00:12:30|||||||||17
1649376760000|2022-04-08 00:12:40|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|13
1649376770000|2022-04-08 00:12:50|4507.61|4507.01|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|26
1649376780000|2022-04-08 00:13:00|4507.61|4507.01|4506.86|4506.26|4507.61|4507.01|4506.86|4506.26|22
1649376790000|2022-04-08 00:13:10|4507.11|4506.51|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|10
1649376810000|2022-04-08 00:13:30|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|17
1649376820000|2022-04-08 00:13:40|4507.11|4506.51|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|15
1649376830000|2022-04-08 00:13:50|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|6
1649376840000|2022-04-08 00:14:00|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|14
1649376850000|2022-04-08 00:14:10|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|4
1649376860000|2022-04-08 00:14:20|4506.98|4506.38|4506.61|4506.01|4506.98|4506.38|4506.61|4506.01|14
1649376870000|2022-04-08 00:14:30|4506.36|4505.76|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|11
1649376880000|2022-04-08 00:14:40|4506.36|4505.76|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|48
1649376890000|2022-04-08 00:14:50|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|15
1649376900000|2022-04-08 00:15:00|4506.61|4506.01|4505.86|4505.26|4506.61|4506.01|4505.86|4505.26|21
1649376910000|2022-04-08 00:15:10|4505.61|4505.01|4505.36|4504.76|4505.61|4505.01|4505.36|4504.76|31
1649376920000|2022-04-08 00:15:20|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|4504.61|4504.01|75
1649376930000|2022-04-08 00:15:30|4504.86|4504.26|4504.36|4503.76|4504.86|4504.26|4504.11|4503.51|84
1649376940000|2022-04-08 00:15:40|4504.48|4503.88|4504.36|4503.76|4504.61|4504.01|4504.11|4503.51|29
1649376950000|2022-04-08 00:15:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|22
1649376960000|2022-04-08 00:16:00|4504.36|4503.76|4503.86|4503.26|4504.36|4503.76|4503.86|4503.26|45
1649376970000|2022-04-08 00:16:10|||||||||26
1649376980000|2022-04-08 00:16:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|33
1649376990000|2022-04-08 00:16:30|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|14
1649377000000|2022-04-08 00:16:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|23
1649377010000|2022-04-08 00:16:50|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|21
1649377020000|2022-04-08 00:17:00|4503.11|4502.51|4502.61|4502.01|4503.11|4502.51|4502.61|4502.01|63
1649377030000|2022-04-08 00:17:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|61
1649377040000|2022-04-08 00:17:20|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|33
1649377050000|2022-04-08 00:17:30|||||||||9
1649377060000|2022-04-08 00:17:40|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|30
1649377070000|2022-04-08 00:17:50|4502.98|4502.38|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|16
1649377080000|2022-04-08 00:18:00|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|22
1649377090000|2022-04-08 00:18:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|34
1649377100000|2022-04-08 00:18:20|||||||||26
1649377110000|2022-04-08 00:18:30|4502.86|4502.26|4502.98|4502.38|4503.11|4502.51|4502.86|4502.26|12
1649377120000|2022-04-08 00:18:40|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.61|4502.01|18
1649377130000|2022-04-08 00:18:50|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|34
1649377140000|2022-04-08 00:19:00|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|13
1649377150000|2022-04-08 00:19:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|1
1649377160000|2022-04-08 00:19:20|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|18
1649377170000|2022-04-08 00:19:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|15
1649377180000|2022-04-08 00:19:40|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|5
1649377190000|2022-04-08 00:19:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649377200000|2022-04-08 00:20:00|4502.36|4501.76|4501.61|4501.01|4502.36|4501.76|4501.61|4501.01|162
1649377210000|2022-04-08 00:20:10|4501.36|4500.76|4501.86|4501.26|4501.86|4501.26|4501.11|4500.51|81
1649377220000|2022-04-08 00:20:20|4502.11|4501.51|4502.36|4501.76|4502.61|4502.01|4502.11|4501.51|49
1649377230000|2022-04-08 00:20:30|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|27
1649377240000|2022-04-08 00:20:40|4502.48|4501.88|4502.86|4502.26|4502.86|4502.26|4502.48|4501.88|22
1649377250000|2022-04-08 00:20:50|4503.11|4502.51|4503.61|4503.01|4503.61|4503.01|4503.11|4502.51|85
1649377260000|2022-04-08 00:21:00|4503.48|4502.88|4503.61|4503.01|4504.11|4503.51|4503.36|4502.76|96
1649377280000|2022-04-08 00:21:20|4503.73|4503.13|4503.86|4503.26|4504.11|4503.51|4503.73|4503.13|35
1649377290000|2022-04-08 00:21:30|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|22
1649377300000|2022-04-08 00:21:40|4503.98|4503.38|4504.36|4503.76|4504.36|4503.76|4503.98|4503.38|27
1649377310000|2022-04-08 00:21:50|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|11
1649377320000|2022-04-08 00:22:00|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|8
1649377330000|2022-04-08 00:22:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|15
1649377340000|2022-04-08 00:22:20|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|24
1649377350000|2022-04-08 00:22:30|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|12
1649377360000|2022-04-08 00:22:40|4503.11|4502.51|4502.61|4502.01|4503.11|4502.51|4502.61|4502.01|27
1649377370000|2022-04-08 00:22:50|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.98|4501.38|66
1649377380000|2022-04-08 00:23:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|35
1649377390000|2022-04-08 00:23:10|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|14
1649377400000|2022-04-08 00:23:20|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|28
1649377410000|2022-04-08 00:23:30|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.11|4501.51|28
1649377420000|2022-04-08 00:23:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|14
1649377430000|2022-04-08 00:23:50|4502.11|4501.51|4502.23|4501.63|4502.36|4501.76|4501.98|4501.38|24
1649377440000|2022-04-08 00:24:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|12
1649377450000|2022-04-08 00:24:10|4502.11|4501.51|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|10
1649377460000|2022-04-08 00:24:20|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|8
1649377470000|2022-04-08 00:24:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|23
1649377480000|2022-04-08 00:24:40|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.11|4501.51|34
1649377490000|2022-04-08 00:24:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|16
1649377500000|2022-04-08 00:25:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|35
1649377510000|2022-04-08 00:25:10|4501.73|4501.13|4502.11|4501.51|4502.11|4501.51|4501.73|4501.13|22
1649377520000|2022-04-08 00:25:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|20
1649377530000|2022-04-08 00:25:30|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.48|4501.88|31
1649377540000|2022-04-08 00:25:40|4502.48|4501.88|4502.11|4501.51|4502.48|4501.88|4502.11|4501.51|19
1649377550000|2022-04-08 00:25:50|4501.86|4501.26|4502.36|4501.76|4502.36|4501.76|4501.86|4501.26|36
1649377560000|2022-04-08 00:26:00|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|10
1649377570000|2022-04-08 00:26:10|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|10
1649377580000|2022-04-08 00:26:20|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|14
1649377590000|2022-04-08 00:26:30|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|8
1649377600000|2022-04-08 00:26:40|4502.73|4502.13|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|4
1649377610000|2022-04-08 00:26:50|4502.48|4501.88|4502.48|4501.88|4502.61|4502.01|4502.48|4501.88|20
1649377620000|2022-04-08 00:27:00|4502.36|4501.76|4502.86|4502.26|4502.86|4502.26|4502.36|4501.76|22
1649377630000|2022-04-08 00:27:10|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|18
1649377640000|2022-04-08 00:27:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|18
1649377650000|2022-04-08 00:27:30|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|16
1649377660000|2022-04-08 00:27:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|13
1649377670000|2022-04-08 00:27:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|12
1649377680000|2022-04-08 00:28:00|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|55
1649377690000|2022-04-08 00:28:10|4501.73|4501.13|4501.86|4501.26|4502.11|4501.51|4501.61|4501.01|24
1649377700000|2022-04-08 00:28:20|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|19
1649377710000|2022-04-08 00:28:30|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.36|4500.76|39
1649377720000|2022-04-08 00:28:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|7
1649377730000|2022-04-08 00:28:50|4501.73|4501.13|4501.61|4501.01|4501.73|4501.13|4501.61|4501.01|11
1649377740000|2022-04-08 00:29:00|4501.86|4501.26|4500.61|4500.01|4501.86|4501.26|4500.61|4500.01|100
1649377750000|2022-04-08 00:29:10|4500.36|4499.76|4499.61|4499.01|4500.61|4500.01|4499.61|4499.01|248
1649377760000|2022-04-08 00:29:20|4499.36|4498.76|4498.11|4497.51|4499.61|4499.01|4498.11|4497.51|239
1649377770000|2022-04-08 00:29:30|4498.36|4497.76|4497.86|4497.26|4498.36|4497.76|4497.61|4497.01|187
1649377780000|2022-04-08 00:29:40|4497.61|4497.01|4497.86|4497.26|4498.11|4497.51|4497.61|4497.01|173
1649377790000|2022-04-08 00:29:50|4498.11|4497.51|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|138
1649377800000|2022-04-08 00:30:00|4497.36|4496.76|4498.11|4497.51|4498.11|4497.51|4497.36|4496.76|222
1649377810000|2022-04-08 00:30:10|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.61|4497.01|24
1649377820000|2022-04-08 00:30:20|4497.98|4497.38|4497.98|4497.38|4498.11|4497.51|4497.86|4497.26|15
1649377830000|2022-04-08 00:30:30|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|20
1649377840000|2022-04-08 00:30:40|4498.36|4497.76|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|36
1649377850000|2022-04-08 00:30:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|17
1649377860000|2022-04-08 00:31:00|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4497.86|4497.26|69
1649377870000|2022-04-08 00:31:10|4497.98|4497.38|4497.86|4497.26|4498.23|4497.63|4497.86|4497.26|12
1649377880000|2022-04-08 00:31:20|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|32
1649377890000|2022-04-08 00:31:30|4498.23|4497.63|4498.36|4497.76|4498.61|4498.01|4498.23|4497.63|12
1649377900000|2022-04-08 00:31:40|4498.61|4498.01|4498.23|4497.63|4498.61|4498.01|4498.11|4497.51|6
1649377910000|2022-04-08 00:31:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|5
1649377920000|2022-04-08 00:32:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|16
1649377930000|2022-04-08 00:32:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|20
1649377940000|2022-04-08 00:32:20|4498.61|4498.01|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|24
1649377950000|2022-04-08 00:32:30|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|11
1649377960000|2022-04-08 00:32:40|4498.61|4498.01|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|69
1649377970000|2022-04-08 00:32:50|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|85
1649377980000|2022-04-08 00:33:00|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|42
1649377990000|2022-04-08 00:33:10|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|14
1649378000000|2022-04-08 00:33:20|4498.86|4498.26|4497.86|4497.26|4498.86|4498.26|4497.86|4497.26|84
1649378010000|2022-04-08 00:33:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|29
1649378020000|2022-04-08 00:33:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|71
1649378040000|2022-04-08 00:34:00|4497.61|4497.01|4497.61|4497.01|4497.86|4497.26|4497.36|4496.76|62
1649378050000|2022-04-08 00:34:10|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|21
1649378060000|2022-04-08 00:34:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|71
1649378070000|2022-04-08 00:34:30|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|42
1649378080000|2022-04-08 00:34:40|||||||||17
1649378090000|2022-04-08 00:34:50|||||||||38
1649378100000|2022-04-08 00:35:00|||||||||83
1649378110000|2022-04-08 00:35:10|||||||||48
1649378120000|2022-04-08 00:35:20|4497.61|4497.01|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|57
1649378130000|2022-04-08 00:35:30|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|18
1649378140000|2022-04-08 00:35:40|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|32
1649378150000|2022-04-08 00:35:50|||||||||1
1649378160000|2022-04-08 00:36:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|12
1649378170000|2022-04-08 00:36:10|4497.98|4497.38|4497.61|4497.01|4498.11|4497.51|4497.61|4497.01|70
1649378180000|2022-04-08 00:36:20|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|16
1649378190000|2022-04-08 00:36:30|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|20
1649378200000|2022-04-08 00:36:40|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|76
1649378210000|2022-04-08 00:36:50|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|28
1649378220000|2022-04-08 00:37:00|4497.98|4497.38|4497.61|4497.01|4497.98|4497.38|4497.61|4497.01|13
1649378230000|2022-04-08 00:37:10|||||||||14
1649378240000|2022-04-08 00:37:20|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|27
1649378250000|2022-04-08 00:37:30|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|34
1649378270000|2022-04-08 00:37:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|12
1649378280000|2022-04-08 00:38:00|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|26
1649378300000|2022-04-08 00:38:20|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|32
1649378310000|2022-04-08 00:38:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|79
1649378320000|2022-04-08 00:38:40|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|15
1649378340000|2022-04-08 00:39:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|36
1649378350000|2022-04-08 00:39:10|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|19
1649378360000|2022-04-08 00:39:20|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|21
1649378380000|2022-04-08 00:39:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|21
1649378400000|2022-04-08 00:40:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|15
1649378410000|2022-04-08 00:40:10|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|44
1649378420000|2022-04-08 00:40:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|27
1649378430000|2022-04-08 00:40:30|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|14
1649378440000|2022-04-08 00:40:40|||||||||3
1649378450000|2022-04-08 00:40:50|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|13
1649378460000|2022-04-08 00:41:00|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|26
1649378480000|2022-04-08 00:41:20|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|3
1649378490000|2022-04-08 00:41:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|5
1649378500000|2022-04-08 00:41:40|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|27
1649378510000|2022-04-08 00:41:50|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|44
1649378520000|2022-04-08 00:42:00|||||||||7
1649378530000|2022-04-08 00:42:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|13
1649378540000|2022-04-08 00:42:20|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|26
1649378550000|2022-04-08 00:42:30|4498.61|4498.01|4498.73|4498.13|4498.73|4498.13|4498.61|4498.01|10
1649378560000|2022-04-08 00:42:40|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|3
1649378570000|2022-04-08 00:42:50|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|4
1649378580000|2022-04-08 00:43:00|4498.48|4497.88|4498.48|4497.88|4498.61|4498.01|4498.48|4497.88|3
1649378590000|2022-04-08 00:43:10|4498.61|4498.01|4498.48|4497.88|4498.61|4498.01|4498.36|4497.76|9
1649378600000|2022-04-08 00:43:20|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|0
1649378640000|2022-04-08 00:44:00|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|12
1649378650000|2022-04-08 00:44:10|||||||||4
1649378660000|2022-04-08 00:44:20|4498.61|4498.01|4498.73|4498.13|4498.86|4498.26|4498.61|4498.01|41
1649378670000|2022-04-08 00:44:30|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|4
1649378680000|2022-04-08 00:44:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|23
1649378690000|2022-04-08 00:44:50|4498.73|4498.13|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|4
1649378700000|2022-04-08 00:45:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|14
1649378710000|2022-04-08 00:45:10|||||||||1
1649378720000|2022-04-08 00:45:20|4498.98|4498.38|4499.48|4498.88|4499.61|4499.01|4498.98|4498.38|85
1649378730000|2022-04-08 00:45:30|4499.36|4498.76|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|30
1649378740000|2022-04-08 00:45:40|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|5
1649378750000|2022-04-08 00:45:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|6
1649378760000|2022-04-08 00:46:00|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|198
1649378770000|2022-04-08 00:46:10|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|39
1649378790000|2022-04-08 00:46:30|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|19
1649378810000|2022-04-08 00:46:50|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|50
1649378820000|2022-04-08 00:47:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|39
1649378830000|2022-04-08 00:47:10|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|29
1649378840000|2022-04-08 00:47:20|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|31
1649378850000|2022-04-08 00:47:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|7
1649378860000|2022-04-08 00:47:40|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|9
1649378870000|2022-04-08 00:47:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|7
1649378880000|2022-04-08 00:48:00|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|3
1649378890000|2022-04-08 00:48:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|23
1649378900000|2022-04-08 00:48:20|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|7
1649378910000|2022-04-08 00:48:30|||||||||4
1649378920000|2022-04-08 00:48:40|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|17
1649378940000|2022-04-08 00:49:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|20
1649378950000|2022-04-08 00:49:10|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|32
1649378970000|2022-04-08 00:49:30|||||||||2
1649378980000|2022-04-08 00:49:40|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|17
1649378990000|2022-04-08 00:49:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|1
1649379000000|2022-04-08 00:50:00|4498.36|4497.76|4498.86|4498.26|4499.11|4498.51|4498.36|4497.76|39
1649379010000|2022-04-08 00:50:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|1
1649379020000|2022-04-08 00:50:20|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|41
1649379030000|2022-04-08 00:50:30|4499.11|4498.51|4498.61|4498.01|4499.11|4498.51|4498.61|4498.01|11
1649379040000|2022-04-08 00:50:40|||||||||2
1649379050000|2022-04-08 00:50:50|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|16
1649379060000|2022-04-08 00:51:00|||||||||2
1649379070000|2022-04-08 00:51:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|5
1649379080000|2022-04-08 00:51:20|4498.61|4498.01|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|12
1649379090000|2022-04-08 00:51:30|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|10
1649379110000|2022-04-08 00:51:50|||||||||29
1649379120000|2022-04-08 00:52:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|13
1649379130000|2022-04-08 00:52:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|16
1649379140000|2022-04-08 00:52:20|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|10
1649379150000|2022-04-08 00:52:30|4499.61|4499.01|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|38
1649379160000|2022-04-08 00:52:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|5
1649379170000|2022-04-08 00:52:50|4499.11|4498.51|4499.61|4499.01|4499.61|4499.01|4499.11|4498.51|11
1649379180000|2022-04-08 00:53:00|4499.36|4498.76|4499.23|4498.63|4499.36|4498.76|4499.11|4498.51|14
1649379190000|2022-04-08 00:53:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|13
1649379200000|2022-04-08 00:53:20|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|4
1649379220000|2022-04-08 00:53:40|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|8
1649379230000|2022-04-08 00:53:50|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|28
1649379240000|2022-04-08 00:54:00|||||||||8
1649379250000|2022-04-08 00:54:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|2
1649379260000|2022-04-08 00:54:20|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|14
1649379270000|2022-04-08 00:54:30|||||||||21
1649379280000|2022-04-08 00:54:40|4499.23|4498.63|4499.61|4499.01|4499.61|4499.01|4499.23|4498.63|6
1649379290000|2022-04-08 00:54:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.23|4498.63|1
1649379300000|2022-04-08 00:55:00|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|6
1649379320000|2022-04-08 00:55:20|4499.23|4498.63|4499.23|4498.63|4499.36|4498.76|4499.11|4498.51|4
1649379330000|2022-04-08 00:55:30|4499.36|4498.76|4499.48|4498.88|4499.61|4499.01|4499.36|4498.76|24
1649379340000|2022-04-08 00:55:40|4499.36|4498.76|4499.11|4498.51|4499.48|4498.88|4499.11|4498.51|24
1649379350000|2022-04-08 00:55:50|4498.86|4498.26|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|25
1649379360000|2022-04-08 00:56:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|7
1649379370000|2022-04-08 00:56:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|3
1649379380000|2022-04-08 00:56:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|12
1649379390000|2022-04-08 00:56:30|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|11
1649379400000|2022-04-08 00:56:40|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|16
1649379410000|2022-04-08 00:56:50|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|10
1649379420000|2022-04-08 00:57:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|39
1649379430000|2022-04-08 00:57:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|11
1649379440000|2022-04-08 00:57:20|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|52
1649379460000|2022-04-08 00:57:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|22
1649379470000|2022-04-08 00:57:50|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|13
1649379480000|2022-04-08 00:58:00|4499.11|4498.51|4499.23|4498.63|4499.23|4498.63|4498.86|4498.26|19
1649379490000|2022-04-08 00:58:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|44
1649379500000|2022-04-08 00:58:20|4499.61|4499.01|4500.11|4499.51|4500.11|4499.51|4499.61|4499.01|59
1649379510000|2022-04-08 00:58:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|38
1649379520000|2022-04-08 00:58:40|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|4
1649379530000|2022-04-08 00:58:50|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|34
1649379540000|2022-04-08 00:59:00|||||||||3
1649379550000|2022-04-08 00:59:10|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|14
1649379560000|2022-04-08 00:59:20|||||||||2
1649379570000|2022-04-08 00:59:30|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|24
1649379580000|2022-04-08 00:59:40|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|11
1649379590000|2022-04-08 00:59:50|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|70
1649379600000|2022-04-08 01:00:00|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|13
1649379610000|2022-04-08 01:00:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|28
1649379620000|2022-04-08 01:00:20|4501.36|4500.76|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|51
1649379630000|2022-04-08 01:00:30|4501.36|4500.76|4500.86|4500.26|4501.36|4500.76|4500.86|4500.26|50
1649379640000|2022-04-08 01:00:40|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|9
1649379650000|2022-04-08 01:00:50|||||||||2
1649379660000|2022-04-08 01:01:00|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|33
1649379670000|2022-04-08 01:01:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|7
1649379680000|2022-04-08 01:01:20|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|4
1649379690000|2022-04-08 01:01:30|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4
1649379700000|2022-04-08 01:01:40|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|21
1649379710000|2022-04-08 01:01:50|4500.73|4500.13|4500.36|4499.76|4500.86|4500.26|4500.36|4499.76|29
1649379720000|2022-04-08 01:02:00|||||||||1
1649379730000|2022-04-08 01:02:10|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|9
1649379740000|2022-04-08 01:02:20|4500.61|4500.01|4500.36|4499.76|4500.86|4500.26|4500.36|4499.76|19
1649379750000|2022-04-08 01:02:30|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|10
1649379760000|2022-04-08 01:02:40|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|8
1649379770000|2022-04-08 01:02:50|||||||||13
1649379780000|2022-04-08 01:03:00|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|12
1649379790000|2022-04-08 01:03:10|4500.23|4499.63|4500.61|4500.01|4500.61|4500.01|4500.23|4499.63|25
1649379800000|2022-04-08 01:03:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|25
1649379810000|2022-04-08 01:03:30|||||||||4
1649379820000|2022-04-08 01:03:40|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|20
1649379830000|2022-04-08 01:03:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|3
1649379840000|2022-04-08 01:04:00|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|14
1649379860000|2022-04-08 01:04:20|||||||||13
1649379890000|2022-04-08 01:04:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|9
1649379900000|2022-04-08 01:05:00|4501.11|4500.51|4500.86|4500.26|4501.36|4500.76|4500.86|4500.26|25
1649379910000|2022-04-08 01:05:10|4500.98|4500.38|4500.61|4500.01|4500.98|4500.38|4500.61|4500.01|4
1649379920000|2022-04-08 01:05:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|9
1649379930000|2022-04-08 01:05:30|||||||||1
1649379940000|2022-04-08 01:05:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|12
1649379950000|2022-04-08 01:05:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|12
1649379960000|2022-04-08 01:06:00|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.11|4499.51|38
1649379970000|2022-04-08 01:06:10|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|15
1649379980000|2022-04-08 01:06:20|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|0
1649379990000|2022-04-08 01:06:30|||||||||1
1649380000000|2022-04-08 01:06:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|25
1649380020000|2022-04-08 01:07:00|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|11
1649380030000|2022-04-08 01:07:10|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|7
1649380040000|2022-04-08 01:07:20|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|18
1649380050000|2022-04-08 01:07:30|||||||||5
1649380060000|2022-04-08 01:07:40|||||||||5
1649380070000|2022-04-08 01:07:50|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|18
1649380080000|2022-04-08 01:08:00|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|26
1649380090000|2022-04-08 01:08:10|||||||||26
1649380110000|2022-04-08 01:08:30|||||||||4
1649380120000|2022-04-08 01:08:40|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|24
1649380130000|2022-04-08 01:08:50|4501.23|4500.63|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|9
1649380140000|2022-04-08 01:09:00|4501.23|4500.63|4500.86|4500.26|4501.23|4500.63|4500.61|4500.01|120
1649380150000|2022-04-08 01:09:10|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|7
1649380160000|2022-04-08 01:09:20|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|5
1649380170000|2022-04-08 01:09:30|4500.98|4500.38|4500.86|4500.26|4500.98|4500.38|4500.86|4500.26|0
1649380180000|2022-04-08 01:09:40|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|100
1649380190000|2022-04-08 01:09:50|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|39
1649380200000|2022-04-08 01:10:00|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4499.61|4499.01|60
1649380210000|2022-04-08 01:10:10|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|10
1649380220000|2022-04-08 01:10:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|14
1649380230000|2022-04-08 01:10:30|4499.86|4499.26|4500.11|4499.51|4500.23|4499.63|4499.86|4499.26|55
1649380240000|2022-04-08 01:10:40|4499.98|4499.38|4499.61|4499.01|4499.98|4499.38|4499.61|4499.01|14
1649380250000|2022-04-08 01:10:50|4499.36|4498.76|4499.86|4499.26|4499.86|4499.26|4499.36|4498.76|24
1649380260000|2022-04-08 01:11:00|4499.73|4499.13|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|11
1649380270000|2022-04-08 01:11:10|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|4
1649380280000|2022-04-08 01:11:20|4499.61|4499.01|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|20
1649380290000|2022-04-08 01:11:30|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|22
1649380300000|2022-04-08 01:11:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|4
1649380310000|2022-04-08 01:11:50|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|7
1649380320000|2022-04-08 01:12:00|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|10
1649380330000|2022-04-08 01:12:10|4499.61|4499.01|4499.73|4499.13|4499.73|4499.13|4499.61|4499.01|3
1649380340000|2022-04-08 01:12:20|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|55
1649380350000|2022-04-08 01:12:30|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|10
1649380360000|2022-04-08 01:12:40|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|18
1649380370000|2022-04-08 01:12:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|7
1649380380000|2022-04-08 01:13:00|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|10
1649380390000|2022-04-08 01:13:10|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|8
1649380400000|2022-04-08 01:13:20|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4
1649380410000|2022-04-08 01:13:30|4499.36|4498.76|4499.48|4498.88|4499.61|4499.01|4499.36|4498.76|16
1649380420000|2022-04-08 01:13:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|0
1649380430000|2022-04-08 01:13:50|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|1
1649380440000|2022-04-08 01:14:00|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|8
1649380450000|2022-04-08 01:14:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|13
1649380460000|2022-04-08 01:14:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|10
1649380470000|2022-04-08 01:14:30|4499.36|4498.76|4499.23|4498.63|4499.36|4498.76|4499.23|4498.63|12
1649380480000|2022-04-08 01:14:40|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|3
1649380490000|2022-04-08 01:14:50|4499.11|4498.51|4498.98|4498.38|4499.11|4498.51|4498.86|4498.26|13
1649380500000|2022-04-08 01:15:00|4499.11|4498.51|4499.86|4499.26|4499.86|4499.26|4499.11|4498.51|20
1649380510000|2022-04-08 01:15:10|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|28
1649380520000|2022-04-08 01:15:20|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.48|4498.88|22
1649380530000|2022-04-08 01:15:30|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|26
1649380540000|2022-04-08 01:15:40|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|8
1649380550000|2022-04-08 01:15:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|6
1649380560000|2022-04-08 01:16:00|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|11
1649380570000|2022-04-08 01:16:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|49
1649380580000|2022-04-08 01:16:20|4498.86|4498.26|4498.36|4497.76|4498.86|4498.26|4498.36|4497.76|163
1649380590000|2022-04-08 01:16:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|17
1649380600000|2022-04-08 01:16:40|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|35
1649380610000|2022-04-08 01:16:50|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|57
1649380620000|2022-04-08 01:17:00|||||||||20
1649380630000|2022-04-08 01:17:10|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|20
1649380640000|2022-04-08 01:17:20|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|14
1649380650000|2022-04-08 01:17:30|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|17
1649380660000|2022-04-08 01:17:40|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|6
1649380670000|2022-04-08 01:17:50|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|16
1649380690000|2022-04-08 01:18:10|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|26
1649380700000|2022-04-08 01:18:20|||||||||1
1649380710000|2022-04-08 01:18:30|||||||||10
1649380720000|2022-04-08 01:18:40|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|11
1649380730000|2022-04-08 01:18:50|4498.11|4497.51|4497.98|4497.38|4498.11|4497.51|4497.98|4497.38|16
1649380740000|2022-04-08 01:19:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|4
1649380750000|2022-04-08 01:19:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|12
1649380760000|2022-04-08 01:19:20|||||||||8
1649380770000|2022-04-08 01:19:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4
1649380780000|2022-04-08 01:19:40|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|8
1649380790000|2022-04-08 01:19:50|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|3
1649380800000|2022-04-08 01:20:00|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|20
1649380810000|2022-04-08 01:20:10|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|17
1649380820000|2022-04-08 01:20:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|20
1649380830000|2022-04-08 01:20:30|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|30
1649380840000|2022-04-08 01:20:40|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|4
1649380860000|2022-04-08 01:21:00|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|18
1649380870000|2022-04-08 01:21:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|5
1649380880000|2022-04-08 01:21:20|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|0
1649380890000|2022-04-08 01:21:30|4498.73|4498.13|4498.11|4497.51|4498.73|4498.13|4498.11|4497.51|36
1649380900000|2022-04-08 01:21:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|23
1649380910000|2022-04-08 01:21:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|8
1649380920000|2022-04-08 01:22:00|||||||||43
1649380930000|2022-04-08 01:22:10|||||||||2
1649380940000|2022-04-08 01:22:20|||||||||4
1649380950000|2022-04-08 01:22:30|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|9
1649380960000|2022-04-08 01:22:40|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|14
1649380970000|2022-04-08 01:22:50|||||||||74
1649380980000|2022-04-08 01:23:00|4497.86|4497.26|4497.61|4497.01|4498.11|4497.51|4497.61|4497.01|86
1649380990000|2022-04-08 01:23:10|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|26
1649381000000|2022-04-08 01:23:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|10
1649381010000|2022-04-08 01:23:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|18
1649381020000|2022-04-08 01:23:40|4497.73|4497.13|4497.36|4496.76|4497.73|4497.13|4497.36|4496.76|119
1649381040000|2022-04-08 01:24:00|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|27
1649381050000|2022-04-08 01:24:10|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|6
1649381060000|2022-04-08 01:24:20|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|35
1649381090000|2022-04-08 01:24:50|||||||||20
1649381100000|2022-04-08 01:25:00|4497.48|4496.88|4497.86|4497.26|4497.86|4497.26|4497.36|4496.76|28
1649381110000|2022-04-08 01:25:10|||||||||17
1649381120000|2022-04-08 01:25:20|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|21
1649381140000|2022-04-08 01:25:40|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|2
1649381150000|2022-04-08 01:25:50|4497.61|4497.01|4497.61|4497.01|4497.73|4497.13|4497.61|4497.01|9
1649381160000|2022-04-08 01:26:00|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|28
1649381170000|2022-04-08 01:26:10|||||||||1
1649381180000|2022-04-08 01:26:20|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|28
1649381190000|2022-04-08 01:26:30|||||||||2
1649381200000|2022-04-08 01:26:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|18
1649381210000|2022-04-08 01:26:50|||||||||2
1649381220000|2022-04-08 01:27:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|16
1649381230000|2022-04-08 01:27:10|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|10
1649381240000|2022-04-08 01:27:20|||||||||3
1649381250000|2022-04-08 01:27:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|9
1649381260000|2022-04-08 01:27:40|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|43
1649381270000|2022-04-08 01:27:50|||||||||4
1649381290000|2022-04-08 01:28:10|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|16
1649381300000|2022-04-08 01:28:20|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|76
1649381310000|2022-04-08 01:28:30|||||||||4
1649381330000|2022-04-08 01:28:50|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|24
1649381340000|2022-04-08 01:29:00|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|42
1649381350000|2022-04-08 01:29:10|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|28
1649381370000|2022-04-08 01:29:30|4497.86|4497.26|4498.11|4497.51|4498.36|4497.76|4497.86|4497.26|26
1649381380000|2022-04-08 01:29:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|7
1649381390000|2022-04-08 01:29:50|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|5
1649381400000|2022-04-08 01:30:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|17
1649381410000|2022-04-08 01:30:10|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|9
1649381420000|2022-04-08 01:30:20|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|10
1649381430000|2022-04-08 01:30:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|6
1649381440000|2022-04-08 01:30:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|10
1649381450000|2022-04-08 01:30:50|||||||||1
1649381460000|2022-04-08 01:31:00|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|21
1649381470000|2022-04-08 01:31:10|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|4
1649381480000|2022-04-08 01:31:20|||||||||5
1649381490000|2022-04-08 01:31:30|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|34
1649381500000|2022-04-08 01:31:40|4497.61|4497.01|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|8
1649381510000|2022-04-08 01:31:50|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|1
1649381520000|2022-04-08 01:32:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|72
1649381530000|2022-04-08 01:32:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|11
1649381540000|2022-04-08 01:32:20|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|5
1649381550000|2022-04-08 01:32:30|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4497.86|4497.26|17
1649381560000|2022-04-08 01:32:40|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|13
1649381570000|2022-04-08 01:32:50|||||||||8
1649381580000|2022-04-08 01:33:00|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|15
1649381590000|2022-04-08 01:33:10|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|18
1649381600000|2022-04-08 01:33:20|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|6
1649381610000|2022-04-08 01:33:30|||||||||14
1649381620000|2022-04-08 01:33:40|||||||||8
1649381630000|2022-04-08 01:33:50|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|17
1649381640000|2022-04-08 01:34:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4497.98|4497.38|29
1649381650000|2022-04-08 01:34:10|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|36
1649381660000|2022-04-08 01:34:20|4498.23|4497.63|4498.23|4497.63|4498.36|4497.76|4498.11|4497.51|21
1649381670000|2022-04-08 01:34:30|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|51
1649381680000|2022-04-08 01:34:40|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|32
1649381690000|2022-04-08 01:34:50|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|30
1649381700000|2022-04-08 01:35:00|4497.61|4497.01|4497.98|4497.38|4498.11|4497.51|4497.61|4497.01|29
1649381710000|2022-04-08 01:35:10|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|4
1649381720000|2022-04-08 01:35:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|15
1649381730000|2022-04-08 01:35:30|||||||||24
1649381780000|2022-04-08 01:36:20|4498.23|4497.63|4497.86|4497.26|4498.23|4497.63|4497.86|4497.26|38
1649381790000|2022-04-08 01:36:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|10
1649381800000|2022-04-08 01:36:40|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|104
1649381810000|2022-04-08 01:36:50|||||||||65
1649381820000|2022-04-08 01:37:00|||||||||151
1649381830000|2022-04-08 01:37:10|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|169
1649381840000|2022-04-08 01:37:20|4497.48|4496.88|4497.36|4496.76|4497.48|4496.88|4497.36|4496.76|20
1649381850000|2022-04-08 01:37:30|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|79
1649381860000|2022-04-08 01:37:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|28
1649381870000|2022-04-08 01:37:50|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|21
1649381880000|2022-04-08 01:38:00|4497.73|4497.13|4497.86|4497.26|4497.98|4497.38|4497.73|4497.13|31
1649381890000|2022-04-08 01:38:10|4497.98|4497.38|4497.36|4496.76|4497.98|4497.38|4497.36|4496.76|36
1649381900000|2022-04-08 01:38:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|11
1649381910000|2022-04-08 01:38:30|||||||||6
1649381920000|2022-04-08 01:38:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|26
1649381930000|2022-04-08 01:38:50|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|30
1649381940000|2022-04-08 01:39:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|10
1649381950000|2022-04-08 01:39:10|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|8
1649381960000|2022-04-08 01:39:20|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|8
1649381970000|2022-04-08 01:39:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|25
1649381980000|2022-04-08 01:39:40|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|11
1649381990000|2022-04-08 01:39:50|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|14
1649382000000|2022-04-08 01:40:00|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|18
1649382010000|2022-04-08 01:40:10|||||||||2
1649382020000|2022-04-08 01:40:20|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|17
1649382040000|2022-04-08 01:40:40|||||||||15
1649382050000|2022-04-08 01:40:50|4498.86|4498.26|4499.11|4498.51|4499.23|4498.63|4498.86|4498.26|123
1649382060000|2022-04-08 01:41:00|4499.36|4498.76|4499.61|4499.01|4499.86|4499.26|4499.36|4498.76|59
1649382070000|2022-04-08 01:41:10|4499.86|4499.26|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|35
1649382080000|2022-04-08 01:41:20|4499.86|4499.26|4499.11|4498.51|4499.86|4499.26|4499.11|4498.51|27
1649382090000|2022-04-08 01:41:30|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|8
1649382100000|2022-04-08 01:41:40|4499.23|4498.63|4499.61|4499.01|4499.61|4499.01|4499.23|4498.63|22
1649382110000|2022-04-08 01:41:50|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|5
1649382120000|2022-04-08 01:42:00|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|19
1649382130000|2022-04-08 01:42:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|33
1649382140000|2022-04-08 01:42:20|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|5
1649382150000|2022-04-08 01:42:30|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|6
1649382160000|2022-04-08 01:42:40|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|8
1649382170000|2022-04-08 01:42:50|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|8
1649382180000|2022-04-08 01:43:00|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|35
1649382190000|2022-04-08 01:43:10|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|11
1649382200000|2022-04-08 01:43:20|4499.86|4499.26|4500.23|4499.63|4500.36|4499.76|4499.86|4499.26|41
1649382210000|2022-04-08 01:43:30|4500.11|4499.51|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|23
1649382220000|2022-04-08 01:43:40|||||||||8
1649382230000|2022-04-08 01:43:50|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.73|4499.13|15
1649382240000|2022-04-08 01:44:00|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|3
1649382270000|2022-04-08 01:44:30|||||||||15
1649382280000|2022-04-08 01:44:40|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|9
1649382290000|2022-04-08 01:44:50|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|21
1649382300000|2022-04-08 01:45:00|||||||||6
1649382310000|2022-04-08 01:45:10|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|6
1649382320000|2022-04-08 01:45:20|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|28
1649382330000|2022-04-08 01:45:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|9
1649382340000|2022-04-08 01:45:40|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|12
1649382350000|2022-04-08 01:45:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|8
1649382360000|2022-04-08 01:46:00|||||||||20
1649382370000|2022-04-08 01:46:10|||||||||6
1649382380000|2022-04-08 01:46:20|4500.23|4499.63|4499.98|4499.38|4500.23|4499.63|4499.86|4499.26|25
1649382390000|2022-04-08 01:46:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|0
1649382400000|2022-04-08 01:46:40|||||||||27
1649382410000|2022-04-08 01:46:50|||||||||2
1649382420000|2022-04-08 01:47:00|4499.86|4499.26|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|29
1649382430000|2022-04-08 01:47:10|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|28
1649382440000|2022-04-08 01:47:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|42
1649382450000|2022-04-08 01:47:30|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|14
1649382460000|2022-04-08 01:47:40|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4
1649382470000|2022-04-08 01:47:50|4500.11|4499.51|4500.23|4499.63|4500.36|4499.76|4500.11|4499.51|14
1649382480000|2022-04-08 01:48:00|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|4
1649382490000|2022-04-08 01:48:10|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|11
1649382500000|2022-04-08 01:48:20|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|37
1649382510000|2022-04-08 01:48:30|||||||||3
1649382520000|2022-04-08 01:48:40|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|11
1649382530000|2022-04-08 01:48:50|4499.98|4499.38|4499.98|4499.38|4500.11|4499.51|4499.86|4499.26|7
1649382540000|2022-04-08 01:49:00|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|4
1649382550000|2022-04-08 01:49:10|||||||||3
1649382560000|2022-04-08 01:49:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|8
1649382600000|2022-04-08 01:50:00|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|10
1649382610000|2022-04-08 01:50:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|14
1649382630000|2022-04-08 01:50:30|||||||||6
1649382640000|2022-04-08 01:50:40|||||||||13
1649382650000|2022-04-08 01:50:50|||||||||11
1649382660000|2022-04-08 01:51:00|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|11
1649382670000|2022-04-08 01:51:10|4499.73|4499.13|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|6
1649382680000|2022-04-08 01:51:20|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|1
1649382700000|2022-04-08 01:51:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|3
1649382710000|2022-04-08 01:51:50|4499.73|4499.13|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|0
1649382720000|2022-04-08 01:52:00|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|3
1649382730000|2022-04-08 01:52:10|||||||||10
1649382740000|2022-04-08 01:52:20|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|16
1649382750000|2022-04-08 01:52:30|||||||||3
1649382760000|2022-04-08 01:52:40|4499.11|4498.51|4498.61|4498.01|4499.11|4498.51|4498.61|4498.01|34
1649382770000|2022-04-08 01:52:50|4498.36|4497.76|4497.86|4497.26|4498.36|4497.76|4497.86|4497.26|35
1649382780000|2022-04-08 01:53:00|||||||||8
1649382790000|2022-04-08 01:53:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4497.98|4497.38|39
1649382800000|2022-04-08 01:53:20|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|15
1649382810000|2022-04-08 01:53:30|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4497.86|4497.26|20
1649382820000|2022-04-08 01:53:40|4498.36|4497.76|4498.23|4497.63|4498.36|4497.76|4498.23|4497.63|5
1649382830000|2022-04-08 01:53:50|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|29
1649382840000|2022-04-08 01:54:00|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|50
1649382850000|2022-04-08 01:54:10|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|9
1649382860000|2022-04-08 01:54:20|4497.73|4497.13|4497.36|4496.76|4497.86|4497.26|4497.36|4496.76|16
1649382870000|2022-04-08 01:54:30|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|183
1649382880000|2022-04-08 01:54:40|||||||||47
1649382890000|2022-04-08 01:54:50|4497.48|4496.88|4497.36|4496.76|4497.48|4496.88|4497.36|4496.76|42
1649382900000|2022-04-08 01:55:00|4497.48|4496.88|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|14
1649382910000|2022-04-08 01:55:10|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|63
1649382930000|2022-04-08 01:55:30|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|14
1649382940000|2022-04-08 01:55:40|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.48|4496.88|3
1649382950000|2022-04-08 01:55:50|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|62
1649382970000|2022-04-08 01:56:10|||||||||42
1649382980000|2022-04-08 01:56:20|||||||||1
1649382990000|2022-04-08 01:56:30|||||||||11
1649383000000|2022-04-08 01:56:40|||||||||96
1649383010000|2022-04-08 01:56:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|54
1649383020000|2022-04-08 01:57:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|14
1649383030000|2022-04-08 01:57:10|4497.73|4497.13|4497.86|4497.26|4498.11|4497.51|4497.73|4497.13|39
1649383040000|2022-04-08 01:57:20|4497.73|4497.13|4497.61|4497.01|4497.73|4497.13|4497.61|4497.01|6
1649383050000|2022-04-08 01:57:30|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|23
1649383060000|2022-04-08 01:57:40|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|10
1649383070000|2022-04-08 01:57:50|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|14
1649383080000|2022-04-08 01:58:00|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.48|4496.88|34
1649383090000|2022-04-08 01:58:10|||||||||14
1649383100000|2022-04-08 01:58:20|||||||||1
1649383110000|2022-04-08 01:58:30|4497.36|4496.76|4497.36|4496.76|4497.48|4496.88|4497.36|4496.76|21
1649383120000|2022-04-08 01:58:40|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|15
1649383140000|2022-04-08 01:59:00|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|6
1649383150000|2022-04-08 01:59:10|4497.73|4497.13|4497.73|4497.13|4497.86|4497.26|4497.61|4497.01|29
1649383160000|2022-04-08 01:59:20|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|5
1649383170000|2022-04-08 01:59:30|4497.73|4497.13|4497.73|4497.13|4497.86|4497.26|4497.61|4497.01|7
1649383180000|2022-04-08 01:59:40|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|42
1649383190000|2022-04-08 01:59:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|10
1649383200000|2022-04-08 02:00:00|4497.48|4496.88|4498.11|4497.51|4498.11|4497.51|4497.36|4496.76|36
1649383210000|2022-04-08 02:00:10|4497.86|4497.26|4497.61|4497.01|4498.11|4497.51|4497.61|4497.01|56
1649383220000|2022-04-08 02:00:20|4497.73|4497.13|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|0
1649383230000|2022-04-08 02:00:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|24
1649383240000|2022-04-08 02:00:40|4497.73|4497.13|4497.61|4497.01|4497.73|4497.13|4497.61|4497.01|16
1649383250000|2022-04-08 02:00:50|||||||||2
1649383260000|2022-04-08 02:01:00|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|49
1649383270000|2022-04-08 02:01:10|||||||||18
1649383280000|2022-04-08 02:01:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|134
1649383290000|2022-04-08 02:01:30|||||||||4
1649383300000|2022-04-08 02:01:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|32
1649383310000|2022-04-08 02:01:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|13
1649383320000|2022-04-08 02:02:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|31
1649383330000|2022-04-08 02:02:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|23
1649383340000|2022-04-08 02:02:20|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|40
1649383350000|2022-04-08 02:02:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|17
1649383360000|2022-04-08 02:02:40|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|14
1649383370000|2022-04-08 02:02:50|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|8
1649383380000|2022-04-08 02:03:00|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.11|4497.51|12
1649383390000|2022-04-08 02:03:10|||||||||4
1649383400000|2022-04-08 02:03:20|4498.48|4497.88|4498.86|4498.26|4498.86|4498.26|4498.48|4497.88|26
1649383410000|2022-04-08 02:03:30|4498.98|4498.38|4498.11|4497.51|4499.11|4498.51|4498.11|4497.51|167
1649383420000|2022-04-08 02:03:40|4498.36|4497.76|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|70
1649383430000|2022-04-08 02:03:50|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|21
1649383440000|2022-04-08 02:04:00|4498.61|4498.01|4498.86|4498.26|4498.98|4498.38|4498.61|4498.01|5
1649383450000|2022-04-08 02:04:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|12
1649383460000|2022-04-08 02:04:20|||||||||3
1649383470000|2022-04-08 02:04:30|4498.61|4498.01|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|14
1649383480000|2022-04-08 02:04:40|4498.86|4498.26|4498.73|4498.13|4498.86|4498.26|4498.73|4498.13|6
1649383490000|2022-04-08 02:04:50|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|1
1649383500000|2022-04-08 02:05:00|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|18
1649383510000|2022-04-08 02:05:10|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|3
1649383520000|2022-04-08 02:05:20|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|11
1649383530000|2022-04-08 02:05:30|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|2
1649383540000|2022-04-08 02:05:40|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|16
1649383550000|2022-04-08 02:05:50|||||||||12
1649383560000|2022-04-08 02:06:00|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|15
1649383570000|2022-04-08 02:06:10|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|8
1649383580000|2022-04-08 02:06:20|||||||||1
1649383590000|2022-04-08 02:06:30|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|20
1649383600000|2022-04-08 02:06:40|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|18
1649383610000|2022-04-08 02:06:50|4498.86|4498.26|4498.73|4498.13|4499.11|4498.51|4498.73|4498.13|7
1649383620000|2022-04-08 02:07:00|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|8
1649383630000|2022-04-08 02:07:10|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|4
1649383640000|2022-04-08 02:07:20|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|3
1649383660000|2022-04-08 02:07:40|||||||||6
1649383680000|2022-04-08 02:08:00|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|8
1649383700000|2022-04-08 02:08:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|13
1649383720000|2022-04-08 02:08:40|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|8
1649383730000|2022-04-08 02:08:50|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|14
1649383740000|2022-04-08 02:09:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|1
1649383760000|2022-04-08 02:09:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|10
1649383770000|2022-04-08 02:09:30|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|30
1649383780000|2022-04-08 02:09:40|||||||||1
1649383790000|2022-04-08 02:09:50|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|4
1649383800000|2022-04-08 02:10:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|0
1649383810000|2022-04-08 02:10:10|4498.23|4497.63|4497.86|4497.26|4498.23|4497.63|4497.86|4497.26|18
1649383820000|2022-04-08 02:10:20|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|7
1649383830000|2022-04-08 02:10:30|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|5
1649383860000|2022-04-08 02:11:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|3
1649383870000|2022-04-08 02:11:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|3
1649383880000|2022-04-08 02:11:20|||||||||11
1649383890000|2022-04-08 02:11:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|12
1649383900000|2022-04-08 02:11:40|4498.36|4497.76|4498.23|4497.63|4498.36|4497.76|4498.11|4497.51|6
1649383910000|2022-04-08 02:11:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|7
1649383920000|2022-04-08 02:12:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|5
1649383930000|2022-04-08 02:12:10|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4497.86|4497.26|11
1649383940000|2022-04-08 02:12:20|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|7
1649383950000|2022-04-08 02:12:30|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|1
1649383960000|2022-04-08 02:12:40|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|1
1649383970000|2022-04-08 02:12:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|7
1649383980000|2022-04-08 02:13:00|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|0
1649383990000|2022-04-08 02:13:10|||||||||8
1649384000000|2022-04-08 02:13:20|||||||||6
1649384020000|2022-04-08 02:13:40|4498.11|4497.51|4498.23|4497.63|4498.36|4497.76|4498.11|4497.51|6
1649384030000|2022-04-08 02:13:50|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|8
1649384040000|2022-04-08 02:14:00|||||||||5
1649384050000|2022-04-08 02:14:10|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|13
1649384060000|2022-04-08 02:14:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|11
1649384070000|2022-04-08 02:14:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|13
1649384090000|2022-04-08 02:14:50|||||||||4
1649384100000|2022-04-08 02:15:00|4498.73|4498.13|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|41
1649384110000|2022-04-08 02:15:10|||||||||2
1649384120000|2022-04-08 02:15:20|||||||||2
1649384130000|2022-04-08 02:15:30|4499.36|4498.76|4499.23|4498.63|4499.36|4498.76|4499.11|4498.51|14
1649384140000|2022-04-08 02:15:40|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|3
1649384150000|2022-04-08 02:15:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|35
1649384160000|2022-04-08 02:16:00|||||||||13
1649384170000|2022-04-08 02:16:10|4499.48|4498.88|4499.11|4498.51|4499.48|4498.88|4499.11|4498.51|16
1649384180000|2022-04-08 02:16:20|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|7
1649384200000|2022-04-08 02:16:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|7
1649384210000|2022-04-08 02:16:50|||||||||1
1649384220000|2022-04-08 02:17:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|12
1649384230000|2022-04-08 02:17:10|||||||||10
1649384240000|2022-04-08 02:17:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|15
1649384250000|2022-04-08 02:17:30|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|10
1649384260000|2022-04-08 02:17:40|||||||||2
1649384280000|2022-04-08 02:18:00|4498.11|4497.51|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|62
1649384290000|2022-04-08 02:18:10|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|70
1649384300000|2022-04-08 02:18:20|4497.48|4496.88|4497.48|4496.88|4497.61|4497.01|4497.36|4496.76|10
1649384310000|2022-04-08 02:18:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|7
1649384320000|2022-04-08 02:18:40|||||||||1
1649384330000|2022-04-08 02:18:50|||||||||5
1649384340000|2022-04-08 02:19:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|6
1649384350000|2022-04-08 02:19:10|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|1
1649384360000|2022-04-08 02:19:20|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|17
1649384370000|2022-04-08 02:19:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|5
1649384380000|2022-04-08 02:19:40|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|14
1649384390000|2022-04-08 02:19:50|||||||||1
1649384400000|2022-04-08 02:20:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|9
1649384410000|2022-04-08 02:20:10|4498.73|4498.13|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|14
1649384420000|2022-04-08 02:20:20|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|8
1649384430000|2022-04-08 02:20:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|22
1649384440000|2022-04-08 02:20:40|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|5
1649384450000|2022-04-08 02:20:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4
1649384460000|2022-04-08 02:21:00|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|13
1649384470000|2022-04-08 02:21:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|5
1649384480000|2022-04-08 02:21:20|||||||||1
1649384490000|2022-04-08 02:21:30|||||||||11
1649384510000|2022-04-08 02:21:50|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|10
1649384520000|2022-04-08 02:22:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|4
1649384530000|2022-04-08 02:22:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|7
1649384540000|2022-04-08 02:22:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|11
1649384550000|2022-04-08 02:22:30|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|3
1649384560000|2022-04-08 02:22:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|25
1649384570000|2022-04-08 02:22:50|4499.23|4498.63|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|2
1649384580000|2022-04-08 02:23:00|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|10
1649384590000|2022-04-08 02:23:10|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|2
1649384600000|2022-04-08 02:23:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|10
1649384620000|2022-04-08 02:23:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|14
1649384640000|2022-04-08 02:24:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|14
1649384650000|2022-04-08 02:24:10|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649384660000|2022-04-08 02:24:20|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|15
1649384670000|2022-04-08 02:24:30|4498.86|4498.26|4498.73|4498.13|4498.86|4498.26|4498.61|4498.01|3
1649384680000|2022-04-08 02:24:40|4498.86|4498.26|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649384700000|2022-04-08 02:25:00|4498.61|4498.01|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|8
1649384710000|2022-04-08 02:25:10|||||||||1
1649384720000|2022-04-08 02:25:20|4498.61|4498.01|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|6
1649384740000|2022-04-08 02:25:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|6
1649384750000|2022-04-08 02:25:50|||||||||3
1649384760000|2022-04-08 02:26:00|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649384770000|2022-04-08 02:26:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|8
1649384790000|2022-04-08 02:26:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|6
1649384800000|2022-04-08 02:26:40|4498.73|4498.13|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|14
1649384820000|2022-04-08 02:27:00|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|13
1649384830000|2022-04-08 02:27:10|4498.73|4498.13|4498.73|4498.13|4498.86|4498.26|4498.73|4498.13|2
1649384840000|2022-04-08 02:27:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|0
1649384850000|2022-04-08 02:27:30|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|4
1649384860000|2022-04-08 02:27:40|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|4
1649384870000|2022-04-08 02:27:50|||||||||1
1649384880000|2022-04-08 02:28:00|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|4
1649384900000|2022-04-08 02:28:20|4499.23|4498.63|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|5
1649384910000|2022-04-08 02:28:30|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|2
1649384920000|2022-04-08 02:28:40|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|1
1649384930000|2022-04-08 02:28:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|7
1649384940000|2022-04-08 02:29:00|||||||||4
1649384950000|2022-04-08 02:29:10|||||||||15
1649384960000|2022-04-08 02:29:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|29
1649384970000|2022-04-08 02:29:30|4499.61|4499.01|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|21
1649384980000|2022-04-08 02:29:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|11
1649384990000|2022-04-08 02:29:50|||||||||1
1649385000000|2022-04-08 02:30:00|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|21
1649385010000|2022-04-08 02:30:10|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|5
1649385020000|2022-04-08 02:30:20|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|3
1649385030000|2022-04-08 02:30:30|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|4
1649385040000|2022-04-08 02:30:40|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|7
1649385050000|2022-04-08 02:30:50|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|22
1649385060000|2022-04-08 02:31:00|4499.61|4499.01|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|3
1649385070000|2022-04-08 02:31:10|4499.61|4499.01|4500.11|4499.51|4500.11|4499.51|4499.61|4499.01|58
1649385080000|2022-04-08 02:31:20|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|10
1649385090000|2022-04-08 02:31:30|4499.98|4499.38|4500.36|4499.76|4500.36|4499.76|4499.98|4499.38|12
1649385100000|2022-04-08 02:31:40|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|34
1649385110000|2022-04-08 02:31:50|4500.48|4499.88|4500.86|4500.26|4500.86|4500.26|4500.48|4499.88|96
1649385120000|2022-04-08 02:32:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|30
1649385130000|2022-04-08 02:32:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|3
1649385140000|2022-04-08 02:32:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|17
1649385150000|2022-04-08 02:32:30|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|14
1649385160000|2022-04-08 02:32:40|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|54
1649385170000|2022-04-08 02:32:50|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|5
1649385180000|2022-04-08 02:33:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|6
1649385190000|2022-04-08 02:33:10|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|13
1649385200000|2022-04-08 02:33:20|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|13
1649385210000|2022-04-08 02:33:30|||||||||7
1649385220000|2022-04-08 02:33:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|28
1649385230000|2022-04-08 02:33:50|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|2
1649385240000|2022-04-08 02:34:00|||||||||5
1649385250000|2022-04-08 02:34:10|4501.23|4500.63|4501.11|4500.51|4501.23|4500.63|4501.11|4500.51|13
1649385260000|2022-04-08 02:34:20|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.23|4500.63|5
1649385270000|2022-04-08 02:34:30|||||||||9
1649385280000|2022-04-08 02:34:40|||||||||5
1649385290000|2022-04-08 02:34:50|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|20
1649385300000|2022-04-08 02:35:00|||||||||1
1649385320000|2022-04-08 02:35:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|17
1649385330000|2022-04-08 02:35:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|31
1649385340000|2022-04-08 02:35:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|14
1649385350000|2022-04-08 02:35:50|||||||||10
1649385360000|2022-04-08 02:36:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|13
1649385370000|2022-04-08 02:36:10|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|6
1649385380000|2022-04-08 02:36:20|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|7
1649385390000|2022-04-08 02:36:30|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|3
1649385400000|2022-04-08 02:36:40|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|4
1649385410000|2022-04-08 02:36:50|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|2
1649385420000|2022-04-08 02:37:00|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|15
1649385430000|2022-04-08 02:37:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|3
1649385440000|2022-04-08 02:37:20|4500.86|4500.26|4500.73|4500.13|4500.86|4500.26|4500.61|4500.01|4
1649385450000|2022-04-08 02:37:30|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|18
1649385460000|2022-04-08 02:37:40|4500.98|4500.38|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|15
1649385470000|2022-04-08 02:37:50|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|4
1649385480000|2022-04-08 02:38:00|||||||||10
1649385490000|2022-04-08 02:38:10|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|7
1649385500000|2022-04-08 02:38:20|||||||||6
1649385510000|2022-04-08 02:38:30|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|10
1649385520000|2022-04-08 02:38:40|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|6
1649385530000|2022-04-08 02:38:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|23
1649385540000|2022-04-08 02:39:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|2
1649385560000|2022-04-08 02:39:20|||||||||4
1649385570000|2022-04-08 02:39:30|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|9
1649385580000|2022-04-08 02:39:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|6
1649385590000|2022-04-08 02:39:50|4500.98|4500.38|4500.98|4500.38|4500.98|4500.38|4500.86|4500.26|0
1649385600000|2022-04-08 02:40:00|4500.86|4500.26|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|0
1649385640000|2022-04-08 02:40:40|4500.86|4500.26|4500.86|4500.26|4501.11|4500.51|4500.73|4500.13|40
1649385660000|2022-04-08 02:41:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|15
1649385670000|2022-04-08 02:41:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|9
1649385690000|2022-04-08 02:41:30|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|32
1649385700000|2022-04-08 02:41:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|48
1649385710000|2022-04-08 02:41:50|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|8
1649385720000|2022-04-08 02:42:00|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|11
1649385730000|2022-04-08 02:42:10|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|42
1649385740000|2022-04-08 02:42:20|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|59
1649385750000|2022-04-08 02:42:30|4502.11|4501.51|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|46
1649385760000|2022-04-08 02:42:40|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|57
1649385770000|2022-04-08 02:42:50|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|6
1649385780000|2022-04-08 02:43:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|6
1649385790000|2022-04-08 02:43:10|4501.86|4501.26|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|21
1649385800000|2022-04-08 02:43:20|4501.61|4501.01|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|26
1649385810000|2022-04-08 02:43:30|||||||||1
1649385820000|2022-04-08 02:43:40|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|6
1649385830000|2022-04-08 02:43:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|3
1649385840000|2022-04-08 02:44:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|3
1649385850000|2022-04-08 02:44:10|||||||||3
1649385870000|2022-04-08 02:44:30|||||||||1
1649385880000|2022-04-08 02:44:40|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|40
1649385890000|2022-04-08 02:44:50|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|31
1649385900000|2022-04-08 02:45:00|4503.11|4502.51|4503.36|4502.76|4503.61|4503.01|4503.11|4502.51|122
1649385910000|2022-04-08 02:45:10|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|13
1649385920000|2022-04-08 02:45:20|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|67
1649385930000|2022-04-08 02:45:30|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|97
1649385940000|2022-04-08 02:45:40|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|45
1649385950000|2022-04-08 02:45:50|||||||||20
1649385960000|2022-04-08 02:46:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|54
1649385970000|2022-04-08 02:46:10|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|33
1649385980000|2022-04-08 02:46:20|4504.61|4504.01|4504.11|4503.51|4504.86|4504.26|4504.11|4503.51|205
1649385990000|2022-04-08 02:46:30|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|32
1649386000000|2022-04-08 02:46:40|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|1
1649386010000|2022-04-08 02:46:50|||||||||14
1649386020000|2022-04-08 02:47:00|||||||||11
1649386030000|2022-04-08 02:47:10|4504.23|4503.63|4504.61|4504.01|4504.61|4504.01|4504.11|4503.51|40
1649386040000|2022-04-08 02:47:20|||||||||12
1649386050000|2022-04-08 02:47:30|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|22
1649386060000|2022-04-08 02:47:40|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|11
1649386070000|2022-04-08 02:47:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|6
1649386080000|2022-04-08 02:48:00|4504.73|4504.13|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|19
1649386090000|2022-04-08 02:48:10|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|36
1649386100000|2022-04-08 02:48:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|0
1649386110000|2022-04-08 02:48:30|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|12
1649386120000|2022-04-08 02:48:40|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|6
1649386130000|2022-04-08 02:48:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|22
1649386140000|2022-04-08 02:49:00|||||||||5
1649386150000|2022-04-08 02:49:10|4504.48|4503.88|4504.48|4503.88|4504.48|4503.88|4504.48|4503.88|16
1649386160000|2022-04-08 02:49:20|4504.61|4504.01|4504.11|4503.51|4504.61|4504.01|4504.11|4503.51|21
1649386180000|2022-04-08 02:49:40|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|22
1649386190000|2022-04-08 02:49:50|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|9
1649386200000|2022-04-08 02:50:00|4504.11|4503.51|4503.73|4503.13|4504.11|4503.51|4503.73|4503.13|20
1649386210000|2022-04-08 02:50:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|1
1649386220000|2022-04-08 02:50:20|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|11
1649386230000|2022-04-08 02:50:30|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|4
1649386240000|2022-04-08 02:50:40|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.61|4503.01|10
1649386250000|2022-04-08 02:50:50|||||||||3
1649386260000|2022-04-08 02:51:00|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|21
1649386270000|2022-04-08 02:51:10|4503.86|4503.26|4503.98|4503.38|4504.11|4503.51|4503.86|4503.26|14
1649386280000|2022-04-08 02:51:20|4504.11|4503.51|4504.23|4503.63|4504.36|4503.76|4504.11|4503.51|13
1649386290000|2022-04-08 02:51:30|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|0
1649386300000|2022-04-08 02:51:40|||||||||2
1649386320000|2022-04-08 02:52:00|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|11
1649386330000|2022-04-08 02:52:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|9
1649386340000|2022-04-08 02:52:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|15
1649386360000|2022-04-08 02:52:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|10
1649386380000|2022-04-08 02:53:00|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|9
1649386390000|2022-04-08 02:53:10|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|12
1649386400000|2022-04-08 02:53:20|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|20
1649386410000|2022-04-08 02:53:30|||||||||6
1649386420000|2022-04-08 02:53:40|||||||||16
1649386430000|2022-04-08 02:53:50|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|9
1649386440000|2022-04-08 02:54:00|4504.11|4503.51|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|22
1649386450000|2022-04-08 02:54:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|2
1649386460000|2022-04-08 02:54:20|||||||||3
1649386480000|2022-04-08 02:54:40|||||||||5
1649386500000|2022-04-08 02:55:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|10
1649386510000|2022-04-08 02:55:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|12
1649386520000|2022-04-08 02:55:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|10
1649386530000|2022-04-08 02:55:30|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|11
1649386540000|2022-04-08 02:55:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|1
1649386560000|2022-04-08 02:56:00|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|27
1649386570000|2022-04-08 02:56:10|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|7
1649386580000|2022-04-08 02:56:20|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|13
1649386590000|2022-04-08 02:56:30|||||||||3
1649386600000|2022-04-08 02:56:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|10
1649386610000|2022-04-08 02:56:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|8
1649386620000|2022-04-08 02:57:00|||||||||3
1649386660000|2022-04-08 02:57:40|||||||||6
1649386670000|2022-04-08 02:57:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|14
1649386690000|2022-04-08 02:58:10|||||||||3
1649386700000|2022-04-08 02:58:20|||||||||26
1649386710000|2022-04-08 02:58:30|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|12
1649386720000|2022-04-08 02:58:40|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|19
1649386740000|2022-04-08 02:59:00|||||||||1
1649386750000|2022-04-08 02:59:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|29
1649386760000|2022-04-08 02:59:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|21
1649386790000|2022-04-08 02:59:50|||||||||3
1649386800000|2022-04-08 03:00:00|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|12
1649386810000|2022-04-08 03:00:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|14
1649386840000|2022-04-08 03:00:40|4504.86|4504.26|4505.11|4504.51|4505.11|4504.51|4504.61|4504.01|32
1649386850000|2022-04-08 03:00:50|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|13
1649386860000|2022-04-08 03:01:00|4504.61|4504.01|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|6
1649386870000|2022-04-08 03:01:10|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|9
1649386890000|2022-04-08 03:01:30|||||||||1
1649386900000|2022-04-08 03:01:40|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|13
1649386910000|2022-04-08 03:01:50|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|8
1649386920000|2022-04-08 03:02:00|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|31
1649386930000|2022-04-08 03:02:10|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|16
1649386940000|2022-04-08 03:02:20|||||||||14
1649386950000|2022-04-08 03:02:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|23
1649386960000|2022-04-08 03:02:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|12
1649386970000|2022-04-08 03:02:50|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.36|4502.76|4
1649386980000|2022-04-08 03:03:00|4503.48|4502.88|4503.11|4502.51|4503.48|4502.88|4503.11|4502.51|31
1649386990000|2022-04-08 03:03:10|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|10
1649387000000|2022-04-08 03:03:20|||||||||5
1649387010000|2022-04-08 03:03:30|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|10
1649387020000|2022-04-08 03:03:40|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|17
1649387030000|2022-04-08 03:03:50|||||||||3
1649387050000|2022-04-08 03:04:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|38
1649387060000|2022-04-08 03:04:20|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|17
1649387070000|2022-04-08 03:04:30|||||||||3
1649387080000|2022-04-08 03:04:40|||||||||3
1649387090000|2022-04-08 03:04:50|||||||||1
1649387100000|2022-04-08 03:05:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|5
1649387110000|2022-04-08 03:05:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|8
1649387120000|2022-04-08 03:05:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|21
1649387130000|2022-04-08 03:05:30|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|15
1649387140000|2022-04-08 03:05:40|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|9
1649387150000|2022-04-08 03:05:50|4502.23|4501.63|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|12
1649387160000|2022-04-08 03:06:00|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|4
1649387170000|2022-04-08 03:06:10|4502.23|4501.63|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|7
1649387180000|2022-04-08 03:06:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|0
1649387190000|2022-04-08 03:06:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|6
1649387200000|2022-04-08 03:06:40|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|29
1649387210000|2022-04-08 03:06:50|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|75
1649387220000|2022-04-08 03:07:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|2
1649387240000|2022-04-08 03:07:20|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|11
1649387250000|2022-04-08 03:07:30|||||||||13
1649387270000|2022-04-08 03:07:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|14
1649387280000|2022-04-08 03:08:00|4502.73|4502.13|4502.73|4502.13|4502.86|4502.26|4502.73|4502.13|16
1649387290000|2022-04-08 03:08:10|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|2
1649387310000|2022-04-08 03:08:30|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|7
1649387330000|2022-04-08 03:08:50|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|10
1649387350000|2022-04-08 03:09:10|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|9
1649387360000|2022-04-08 03:09:20|||||||||3
1649387370000|2022-04-08 03:09:30|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|24
1649387380000|2022-04-08 03:09:40|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|20
1649387390000|2022-04-08 03:09:50|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|8
1649387400000|2022-04-08 03:10:00|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|5
1649387410000|2022-04-08 03:10:10|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|6
1649387420000|2022-04-08 03:10:20|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|0
1649387440000|2022-04-08 03:10:40|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|15
1649387460000|2022-04-08 03:11:00|||||||||16
1649387480000|2022-04-08 03:11:20|||||||||1
1649387490000|2022-04-08 03:11:30|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|17
1649387500000|2022-04-08 03:11:40|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|11
1649387520000|2022-04-08 03:12:00|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|32
1649387530000|2022-04-08 03:12:10|4504.36|4503.76|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|21
1649387540000|2022-04-08 03:12:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|3
1649387550000|2022-04-08 03:12:30|4504.23|4503.63|4504.11|4503.51|4504.23|4503.63|4504.11|4503.51|3
1649387570000|2022-04-08 03:12:50|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|10
1649387580000|2022-04-08 03:13:00|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|8
1649387590000|2022-04-08 03:13:10|4504.61|4504.01|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|23
1649387600000|2022-04-08 03:13:20|4504.61|4504.01|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|34
1649387610000|2022-04-08 03:13:30|4504.48|4503.88|4504.11|4503.51|4504.61|4504.01|4504.11|4503.51|15
1649387620000|2022-04-08 03:13:40|4504.23|4503.63|4504.23|4503.63|4504.36|4503.76|4504.23|4503.63|6
1649387630000|2022-04-08 03:13:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|5
1649387660000|2022-04-08 03:14:20|||||||||3
1649387670000|2022-04-08 03:14:30|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|6
1649387680000|2022-04-08 03:14:40|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|10
1649387690000|2022-04-08 03:14:50|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|4
1649387700000|2022-04-08 03:15:00|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|39
1649387710000|2022-04-08 03:15:10|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|1
1649387720000|2022-04-08 03:15:20|4503.73|4503.13|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|10
1649387730000|2022-04-08 03:15:30|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|2
1649387740000|2022-04-08 03:15:40|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|20
1649387750000|2022-04-08 03:15:50|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|15
1649387760000|2022-04-08 03:16:00|||||||||9
1649387770000|2022-04-08 03:16:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|7
1649387780000|2022-04-08 03:16:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|15
1649387790000|2022-04-08 03:16:30|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|8
1649387800000|2022-04-08 03:16:40|||||||||10
1649387840000|2022-04-08 03:17:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|15
1649387850000|2022-04-08 03:17:30|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|6
1649387870000|2022-04-08 03:17:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|40
1649387890000|2022-04-08 03:18:10|||||||||5
1649387900000|2022-04-08 03:18:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|3
1649387910000|2022-04-08 03:18:30|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|5
1649387920000|2022-04-08 03:18:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|9
1649387930000|2022-04-08 03:18:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|7
1649387950000|2022-04-08 03:19:10|4503.86|4503.26|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|9
1649387970000|2022-04-08 03:19:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|6
1649387980000|2022-04-08 03:19:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|5
1649387990000|2022-04-08 03:19:50|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|7
1649388000000|2022-04-08 03:20:00|4503.73|4503.13|4503.73|4503.13|4503.86|4503.26|4503.61|4503.01|7
1649388010000|2022-04-08 03:20:10|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|5
1649388020000|2022-04-08 03:20:20|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|4
1649388030000|2022-04-08 03:20:30|||||||||2
1649388040000|2022-04-08 03:20:40|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|1
1649388060000|2022-04-08 03:21:00|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|10
1649388080000|2022-04-08 03:21:20|||||||||3
1649388090000|2022-04-08 03:21:30|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|6
1649388100000|2022-04-08 03:21:40|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|9
1649388110000|2022-04-08 03:21:50|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|54
1649388120000|2022-04-08 03:22:00|||||||||10
1649388130000|2022-04-08 03:22:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|24
1649388150000|2022-04-08 03:22:30|4504.73|4504.13|4504.36|4503.76|4504.86|4504.26|4504.36|4503.76|52
1649388160000|2022-04-08 03:22:40|4504.61|4504.01|4504.86|4504.26|4505.11|4504.51|4504.61|4504.01|64
1649388170000|2022-04-08 03:22:50|4504.61|4504.01|4504.73|4504.13|4504.73|4504.13|4504.61|4504.01|5
1649388180000|2022-04-08 03:23:00|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|9
1649388210000|2022-04-08 03:23:30|||||||||2
1649388230000|2022-04-08 03:23:50|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.73|4504.13|13
1649388240000|2022-04-08 03:24:00|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|5
1649388280000|2022-04-08 03:24:40|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|30
1649388290000|2022-04-08 03:24:50|4504.36|4503.76|4504.36|4503.76|4504.48|4503.88|4504.36|4503.76|4
1649388300000|2022-04-08 03:25:00|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|12
1649388310000|2022-04-08 03:25:10|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|22
1649388330000|2022-04-08 03:25:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|12
1649388340000|2022-04-08 03:25:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|19
1649388350000|2022-04-08 03:25:50|||||||||1
1649388360000|2022-04-08 03:26:00|4503.36|4502.76|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|14
1649388380000|2022-04-08 03:26:20|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|5
1649388390000|2022-04-08 03:26:30|||||||||6
1649388400000|2022-04-08 03:26:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|6
1649388420000|2022-04-08 03:27:00|||||||||4
1649388430000|2022-04-08 03:27:10|4503.98|4503.38|4503.98|4503.38|4504.11|4503.51|4503.98|4503.38|3
1649388440000|2022-04-08 03:27:20|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|5
1649388450000|2022-04-08 03:27:30|||||||||5
1649388480000|2022-04-08 03:28:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|11
1649388520000|2022-04-08 03:28:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4
1649388530000|2022-04-08 03:28:50|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4502.86|4502.26|19
1649388540000|2022-04-08 03:29:00|4502.98|4502.38|4503.36|4502.76|4503.36|4502.76|4502.86|4502.26|25
1649388550000|2022-04-08 03:29:10|||||||||2
1649388570000|2022-04-08 03:29:30|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|20
1649388580000|2022-04-08 03:29:40|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|0
1649388600000|2022-04-08 03:30:00|4503.23|4502.63|4503.61|4503.01|4503.61|4503.01|4503.23|4502.63|33
1649388610000|2022-04-08 03:30:10|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.23|4502.63|8
1649388620000|2022-04-08 03:30:20|4503.23|4502.63|4503.23|4502.63|4503.36|4502.76|4503.23|4502.63|1
1649388630000|2022-04-08 03:30:30|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4502.98|4502.38|11
1649388640000|2022-04-08 03:30:40|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|3
1649388650000|2022-04-08 03:30:50|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|5
1649388660000|2022-04-08 03:31:00|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|6
1649388670000|2022-04-08 03:31:10|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|12
1649388680000|2022-04-08 03:31:20|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|7
1649388690000|2022-04-08 03:31:30|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|63
1649388700000|2022-04-08 03:31:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|27
1649388710000|2022-04-08 03:31:50|4501.36|4500.76|4500.86|4500.26|4501.36|4500.76|4500.36|4499.76|173
1649388720000|2022-04-08 03:32:00|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|38
1649388730000|2022-04-08 03:32:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|32
1649388740000|2022-04-08 03:32:20|4500.86|4500.26|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|26
1649388750000|2022-04-08 03:32:30|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|14
1649388760000|2022-04-08 03:32:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|9
1649388780000|2022-04-08 03:33:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|15
1649388790000|2022-04-08 03:33:10|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|21
1649388800000|2022-04-08 03:33:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|7
1649388810000|2022-04-08 03:33:30|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|8
1649388820000|2022-04-08 03:33:40|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|14
1649388830000|2022-04-08 03:33:50|4502.48|4501.88|4502.11|4501.51|4502.61|4502.01|4502.11|4501.51|16
1649388840000|2022-04-08 03:34:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|13
1649388850000|2022-04-08 03:34:10|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|1
1649388870000|2022-04-08 03:34:30|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|8
1649388880000|2022-04-08 03:34:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|1
1649388890000|2022-04-08 03:34:50|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|5
1649388900000|2022-04-08 03:35:00|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|10
1649388910000|2022-04-08 03:35:10|4501.48|4500.88|4501.61|4501.01|4501.86|4501.26|4501.48|4500.88|10
1649388920000|2022-04-08 03:35:20|||||||||1
1649388930000|2022-04-08 03:35:30|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.61|4501.01|22
1649388940000|2022-04-08 03:35:40|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|9
1649388950000|2022-04-08 03:35:50|4501.86|4501.26|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|3
1649388960000|2022-04-08 03:36:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|3
1649388970000|2022-04-08 03:36:10|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|5
1649388980000|2022-04-08 03:36:20|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|6
1649389000000|2022-04-08 03:36:40|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|5
1649389020000|2022-04-08 03:37:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|6
1649389030000|2022-04-08 03:37:10|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|8
1649389040000|2022-04-08 03:37:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|1
1649389050000|2022-04-08 03:37:30|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|2
1649389060000|2022-04-08 03:37:40|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|0
1649389070000|2022-04-08 03:37:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|0
1649389090000|2022-04-08 03:38:10|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|11
1649389100000|2022-04-08 03:38:20|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|2
1649389110000|2022-04-08 03:38:30|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|12
1649389130000|2022-04-08 03:38:50|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|16
1649389140000|2022-04-08 03:39:00|||||||||2
1649389150000|2022-04-08 03:39:10|||||||||4
1649389160000|2022-04-08 03:39:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|8
1649389170000|2022-04-08 03:39:30|4502.23|4501.63|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|2
1649389180000|2022-04-08 03:39:40|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.98|4501.38|7
1649389200000|2022-04-08 03:40:00|||||||||8
1649389210000|2022-04-08 03:40:10|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|5
1649389220000|2022-04-08 03:40:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|1
1649389230000|2022-04-08 03:40:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|26
1649389240000|2022-04-08 03:40:40|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|4
1649389250000|2022-04-08 03:40:50|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|11
1649389260000|2022-04-08 03:41:00|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|7
1649389270000|2022-04-08 03:41:10|4502.36|4501.76|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|15
1649389280000|2022-04-08 03:41:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|6
1649389300000|2022-04-08 03:41:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|5
1649389310000|2022-04-08 03:41:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4
1649389320000|2022-04-08 03:42:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|0
1649389330000|2022-04-08 03:42:10|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4501.98|4501.38|13
1649389350000|2022-04-08 03:42:30|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|8
1649389360000|2022-04-08 03:42:40|||||||||1
1649389370000|2022-04-08 03:42:50|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|12
1649389380000|2022-04-08 03:43:00|||||||||1
1649389400000|2022-04-08 03:43:20|||||||||1
1649389410000|2022-04-08 03:43:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|21
1649389430000|2022-04-08 03:43:50|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|3
1649389440000|2022-04-08 03:44:00|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|24
1649389450000|2022-04-08 03:44:10|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|11
1649389460000|2022-04-08 03:44:20|||||||||11
1649389470000|2022-04-08 03:44:30|4502.73|4502.13|4502.86|4502.26|4502.98|4502.38|4502.73|4502.13|13
1649389480000|2022-04-08 03:44:40|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|5
1649389500000|2022-04-08 03:45:00|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|16
1649389510000|2022-04-08 03:45:10|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|2
1649389530000|2022-04-08 03:45:30|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|9
1649389550000|2022-04-08 03:45:50|||||||||3
1649389560000|2022-04-08 03:46:00|||||||||3
1649389570000|2022-04-08 03:46:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.73|4502.13|25
1649389580000|2022-04-08 03:46:20|4502.86|4502.26|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|12
1649389590000|2022-04-08 03:46:30|||||||||2
1649389610000|2022-04-08 03:46:50|||||||||2
1649389620000|2022-04-08 03:47:00|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|16
1649389630000|2022-04-08 03:47:10|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|9
1649389640000|2022-04-08 03:47:20|||||||||3
1649389650000|2022-04-08 03:47:30|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|26
1649389660000|2022-04-08 03:47:40|||||||||2
1649389670000|2022-04-08 03:47:50|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|9
1649389680000|2022-04-08 03:48:00|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|8
1649389690000|2022-04-08 03:48:10|4502.61|4502.01|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|17
1649389700000|2022-04-08 03:48:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649389710000|2022-04-08 03:48:30|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|25
1649389730000|2022-04-08 03:48:50|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|16
1649389750000|2022-04-08 03:49:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|15
1649389760000|2022-04-08 03:49:20|||||||||6
1649389770000|2022-04-08 03:49:30|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|34
1649389780000|2022-04-08 03:49:40|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.86|4501.26|28
1649389790000|2022-04-08 03:49:50|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|6
1649389800000|2022-04-08 03:50:00|||||||||25
1649389810000|2022-04-08 03:50:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|72
1649389820000|2022-04-08 03:50:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|62
1649389830000|2022-04-08 03:50:30|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|22
1649389840000|2022-04-08 03:50:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|5
1649389850000|2022-04-08 03:50:50|||||||||3
1649389860000|2022-04-08 03:51:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|19
1649389870000|2022-04-08 03:51:10|||||||||3
1649389890000|2022-04-08 03:51:30|||||||||4
1649389900000|2022-04-08 03:51:40|||||||||1
1649389910000|2022-04-08 03:51:50|||||||||3
1649389920000|2022-04-08 03:52:00|||||||||2
1649389930000|2022-04-08 03:52:10|||||||||14
1649389940000|2022-04-08 03:52:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|35
1649389950000|2022-04-08 03:52:30|||||||||3
1649389960000|2022-04-08 03:52:40|||||||||1
1649389970000|2022-04-08 03:52:50|||||||||4
1649389980000|2022-04-08 03:53:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|10
1649389990000|2022-04-08 03:53:10|||||||||3
1649390000000|2022-04-08 03:53:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|20
1649390010000|2022-04-08 03:53:30|||||||||3
1649390030000|2022-04-08 03:53:50|||||||||31
1649390040000|2022-04-08 03:54:00|||||||||11
1649390050000|2022-04-08 03:54:10|||||||||4
1649390060000|2022-04-08 03:54:20|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|9
1649390070000|2022-04-08 03:54:30|||||||||3
1649390080000|2022-04-08 03:54:40|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|238
1649390090000|2022-04-08 03:54:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|139
1649390100000|2022-04-08 03:55:00|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|10
1649390110000|2022-04-08 03:55:10|4500.86|4500.26|4500.36|4499.76|4500.86|4500.26|4500.36|4499.76|49
1649390120000|2022-04-08 03:55:20|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4499.86|4499.26|64
1649390130000|2022-04-08 03:55:30|||||||||2
1649390140000|2022-04-08 03:55:40|4500.36|4499.76|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|42
1649390150000|2022-04-08 03:55:50|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|27
1649390160000|2022-04-08 03:56:00|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4499.98|4499.38|48
1649390170000|2022-04-08 03:56:10|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|14
1649390180000|2022-04-08 03:56:20|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|10
1649390190000|2022-04-08 03:56:30|||||||||3
1649390200000|2022-04-08 03:56:40|||||||||21
1649390210000|2022-04-08 03:56:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|7
1649390220000|2022-04-08 03:57:00|||||||||7
1649390230000|2022-04-08 03:57:10|||||||||2
1649390240000|2022-04-08 03:57:20|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|10
1649390250000|2022-04-08 03:57:30|4500.36|4499.76|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|23
1649390260000|2022-04-08 03:57:40|||||||||1
1649390270000|2022-04-08 03:57:50|||||||||3
1649390280000|2022-04-08 03:58:00|||||||||12
1649390290000|2022-04-08 03:58:10|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|5
1649390300000|2022-04-08 03:58:20|||||||||2
1649390310000|2022-04-08 03:58:30|||||||||1
1649390320000|2022-04-08 03:58:40|||||||||7
1649390340000|2022-04-08 03:59:00|||||||||4
1649390350000|2022-04-08 03:59:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|22
1649390360000|2022-04-08 03:59:20|||||||||5
1649390370000|2022-04-08 03:59:30|||||||||9
1649390390000|2022-04-08 03:59:50|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|18
1649390400000|2022-04-08 04:00:00|4501.61|4501.01|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|57
1649390410000|2022-04-08 04:00:10|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|16
1649390420000|2022-04-08 04:00:20|||||||||5
1649390430000|2022-04-08 04:00:30|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|14
1649390440000|2022-04-08 04:00:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|11
1649390450000|2022-04-08 04:00:50|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|3
1649390460000|2022-04-08 04:01:00|||||||||17
1649390470000|2022-04-08 04:01:10|||||||||4
1649390480000|2022-04-08 04:01:20|4501.23|4500.63|4501.61|4501.01|4501.61|4501.01|4501.23|4500.63|6
1649390490000|2022-04-08 04:01:30|4501.48|4500.88|4501.11|4500.51|4501.48|4500.88|4501.11|4500.51|16
1649390500000|2022-04-08 04:01:40|4500.86|4500.26|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|6
1649390520000|2022-04-08 04:02:00|4500.86|4500.26|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|13
1649390530000|2022-04-08 04:02:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|15
1649390540000|2022-04-08 04:02:20|||||||||8
1649390550000|2022-04-08 04:02:30|||||||||5
1649390560000|2022-04-08 04:02:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|12
1649390570000|2022-04-08 04:02:50|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|1
1649390580000|2022-04-08 04:03:00|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|16
1649390600000|2022-04-08 04:03:20|||||||||3
1649390610000|2022-04-08 04:03:30|||||||||4
1649390620000|2022-04-08 04:03:40|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|7
1649390630000|2022-04-08 04:03:50|||||||||3
1649390640000|2022-04-08 04:04:00|||||||||26
1649390650000|2022-04-08 04:04:10|||||||||4
1649390660000|2022-04-08 04:04:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|7
1649390670000|2022-04-08 04:04:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|28
1649390680000|2022-04-08 04:04:40|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|31
1649390690000|2022-04-08 04:04:50|||||||||10
1649390700000|2022-04-08 04:05:00|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|5
1649390720000|2022-04-08 04:05:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|27
1649390730000|2022-04-08 04:05:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|12
1649390740000|2022-04-08 04:05:40|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|7
1649390750000|2022-04-08 04:05:50|||||||||8
1649390760000|2022-04-08 04:06:00|||||||||3
1649390770000|2022-04-08 04:06:10|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|13
1649390780000|2022-04-08 04:06:20|||||||||3
1649390800000|2022-04-08 04:06:40|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|11
1649390810000|2022-04-08 04:06:50|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|26
1649390820000|2022-04-08 04:07:00|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|5
1649390830000|2022-04-08 04:07:10|||||||||1
1649390840000|2022-04-08 04:07:20|||||||||4
1649390850000|2022-04-08 04:07:30|||||||||2
1649390880000|2022-04-08 04:08:00|4499.98|4499.38|4499.98|4499.38|4500.11|4499.51|4499.98|4499.38|9
1649390890000|2022-04-08 04:08:10|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|11
1649390900000|2022-04-08 04:08:20|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|5
1649390910000|2022-04-08 04:08:30|4499.98|4499.38|4499.98|4499.38|4499.98|4499.38|4499.86|4499.26|14
1649390920000|2022-04-08 04:08:40|4499.86|4499.26|4499.98|4499.38|4500.11|4499.51|4499.86|4499.26|6
1649390930000|2022-04-08 04:08:50|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|6
1649390940000|2022-04-08 04:09:00|||||||||5
1649390950000|2022-04-08 04:09:10|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|1
1649390970000|2022-04-08 04:09:30|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|17
1649390980000|2022-04-08 04:09:40|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|14
1649391000000|2022-04-08 04:10:00|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|19
1649391010000|2022-04-08 04:10:10|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|16
1649391020000|2022-04-08 04:10:20|||||||||3
1649391030000|2022-04-08 04:10:30|||||||||5
1649391040000|2022-04-08 04:10:40|||||||||2
1649391050000|2022-04-08 04:10:50|||||||||1
1649391060000|2022-04-08 04:11:00|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|16
1649391070000|2022-04-08 04:11:10|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|28
1649391080000|2022-04-08 04:11:20|4500.48|4499.88|4500.61|4500.01|4500.86|4500.26|4500.48|4499.88|18
1649391090000|2022-04-08 04:11:30|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|34
1649391100000|2022-04-08 04:11:40|4500.48|4499.88|4500.48|4499.88|4500.61|4500.01|4500.36|4499.76|11
1649391110000|2022-04-08 04:11:50|4500.36|4499.76|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|2
1649391120000|2022-04-08 04:12:00|||||||||16
1649391130000|2022-04-08 04:12:10|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|11
1649391140000|2022-04-08 04:12:20|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|6
1649391150000|2022-04-08 04:12:30|||||||||1
1649391160000|2022-04-08 04:12:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|10
1649391180000|2022-04-08 04:13:00|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|12
1649391190000|2022-04-08 04:13:10|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|5
1649391240000|2022-04-08 04:14:00|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|8
1649391250000|2022-04-08 04:14:10|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|12
1649391260000|2022-04-08 04:14:20|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|15
1649391270000|2022-04-08 04:14:30|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|13
1649391280000|2022-04-08 04:14:40|||||||||1
1649391300000|2022-04-08 04:15:00|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|33
1649391310000|2022-04-08 04:15:10|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|9
1649391320000|2022-04-08 04:15:20|4500.36|4499.76|4500.23|4499.63|4500.36|4499.76|4500.23|4499.63|11
1649391330000|2022-04-08 04:15:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|1
1649391340000|2022-04-08 04:15:40|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|4
1649391350000|2022-04-08 04:15:50|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|9
1649391360000|2022-04-08 04:16:00|||||||||2
1649391370000|2022-04-08 04:16:10|||||||||1
1649391390000|2022-04-08 04:16:30|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|19
1649391400000|2022-04-08 04:16:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|13
1649391410000|2022-04-08 04:16:50|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|43
1649391420000|2022-04-08 04:17:00|||||||||2
1649391440000|2022-04-08 04:17:20|||||||||2
1649391450000|2022-04-08 04:17:30|||||||||1
1649391460000|2022-04-08 04:17:40|||||||||10
1649391480000|2022-04-08 04:18:00|||||||||25
1649391490000|2022-04-08 04:18:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|11
1649391510000|2022-04-08 04:18:30|||||||||13
1649391520000|2022-04-08 04:18:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|18
1649391530000|2022-04-08 04:18:50|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|4
1649391540000|2022-04-08 04:19:00|4499.48|4498.88|4499.48|4498.88|4499.48|4498.88|4499.36|4498.76|11
1649391550000|2022-04-08 04:19:10|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|9
1649391560000|2022-04-08 04:19:20|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|4
1649391570000|2022-04-08 04:19:30|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|7
1649391580000|2022-04-08 04:19:40|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|21
1649391590000|2022-04-08 04:19:50|||||||||2
1649391600000|2022-04-08 04:20:00|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|14
1649391610000|2022-04-08 04:20:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|18
1649391620000|2022-04-08 04:20:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|55
1649391650000|2022-04-08 04:20:50|||||||||7
1649391660000|2022-04-08 04:21:00|||||||||8
1649391670000|2022-04-08 04:21:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|8
1649391680000|2022-04-08 04:21:20|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|7
1649391700000|2022-04-08 04:21:40|||||||||5
1649391720000|2022-04-08 04:22:00|||||||||14
1649391730000|2022-04-08 04:22:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|6
1649391740000|2022-04-08 04:22:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|22
1649391750000|2022-04-08 04:22:30|4498.98|4498.38|4499.36|4498.76|4499.36|4498.76|4498.98|4498.38|9
1649391760000|2022-04-08 04:22:40|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|16
1649391770000|2022-04-08 04:22:50|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|5
1649391780000|2022-04-08 04:23:00|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|6
1649391800000|2022-04-08 04:23:20|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|9
1649391820000|2022-04-08 04:23:40|||||||||3
1649391840000|2022-04-08 04:24:00|||||||||30
1649391860000|2022-04-08 04:24:20|||||||||3
1649391880000|2022-04-08 04:24:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|5
1649391890000|2022-04-08 04:24:50|||||||||14
1649391900000|2022-04-08 04:25:00|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|2
1649391920000|2022-04-08 04:25:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|1
1649391950000|2022-04-08 04:25:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|12
1649391960000|2022-04-08 04:26:00|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|21
1649391970000|2022-04-08 04:26:10|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|8
1649391980000|2022-04-08 04:26:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|1
1649392010000|2022-04-08 04:26:50|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|22
1649392020000|2022-04-08 04:27:00|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|33
1649392030000|2022-04-08 04:27:10|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|6
1649392040000|2022-04-08 04:27:20|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|3
1649392060000|2022-04-08 04:27:40|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|27
1649392070000|2022-04-08 04:27:50|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|18
1649392090000|2022-04-08 04:28:10|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|9
1649392160000|2022-04-08 04:29:20|||||||||2
1649392170000|2022-04-08 04:29:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|33
1649392180000|2022-04-08 04:29:40|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|9
1649392200000|2022-04-08 04:30:00|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|8
1649392220000|2022-04-08 04:30:20|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|2
1649392230000|2022-04-08 04:30:30|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|1
1649392250000|2022-04-08 04:30:50|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|28
1649392260000|2022-04-08 04:31:00|||||||||5
1649392280000|2022-04-08 04:31:20|||||||||1
1649392290000|2022-04-08 04:31:30|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|5
1649392320000|2022-04-08 04:32:00|||||||||2
1649392330000|2022-04-08 04:32:10|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|7
1649392340000|2022-04-08 04:32:20|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|4
1649392350000|2022-04-08 04:32:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|22
1649392360000|2022-04-08 04:32:40|||||||||2
1649392370000|2022-04-08 04:32:50|||||||||1
1649392380000|2022-04-08 04:33:00|||||||||9
1649392390000|2022-04-08 04:33:10|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|0
1649392400000|2022-04-08 04:33:20|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|0
1649392410000|2022-04-08 04:33:30|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|3
1649392430000|2022-04-08 04:33:50|||||||||9
1649392440000|2022-04-08 04:34:00|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|21
1649392470000|2022-04-08 04:34:30|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|1
1649392480000|2022-04-08 04:34:40|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|15
1649392520000|2022-04-08 04:35:20|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|10
1649392530000|2022-04-08 04:35:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|2
1649392540000|2022-04-08 04:35:40|||||||||6
1649392560000|2022-04-08 04:36:00|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|16
1649392570000|2022-04-08 04:36:10|||||||||4
1649392600000|2022-04-08 04:36:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|4
1649392620000|2022-04-08 04:37:00|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|3
1649392630000|2022-04-08 04:37:10|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|5
1649392640000|2022-04-08 04:37:20|||||||||6
1649392660000|2022-04-08 04:37:40|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|8
1649392670000|2022-04-08 04:37:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|22
1649392680000|2022-04-08 04:38:00|||||||||15
1649392690000|2022-04-08 04:38:10|4501.11|4500.51|4500.61|4500.01|4501.11|4500.51|4500.61|4500.01|18
1649392700000|2022-04-08 04:38:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|35
1649392710000|2022-04-08 04:38:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|7
1649392720000|2022-04-08 04:38:40|||||||||1
1649392730000|2022-04-08 04:38:50|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|5
1649392740000|2022-04-08 04:39:00|||||||||7
1649392760000|2022-04-08 04:39:20|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|2
1649392790000|2022-04-08 04:39:50|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|1
1649392800000|2022-04-08 04:40:00|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|0
1649392820000|2022-04-08 04:40:20|||||||||10
1649392830000|2022-04-08 04:40:30|4501.11|4500.51|4500.98|4500.38|4501.11|4500.51|4500.98|4500.38|3
1649392840000|2022-04-08 04:40:40|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|0
1649392860000|2022-04-08 04:41:00|4500.98|4500.38|4500.98|4500.38|4500.98|4500.38|4500.86|4500.26|8
1649392870000|2022-04-08 04:41:10|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|0
1649392880000|2022-04-08 04:41:20|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|1
1649392890000|2022-04-08 04:41:30|||||||||5
1649392900000|2022-04-08 04:41:40|4501.23|4500.63|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|16
1649392910000|2022-04-08 04:41:50|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|9
1649392920000|2022-04-08 04:42:00|||||||||4
1649392930000|2022-04-08 04:42:10|||||||||8
1649392960000|2022-04-08 04:42:40|||||||||1
1649392970000|2022-04-08 04:42:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|9
1649392980000|2022-04-08 04:43:00|||||||||8
1649392990000|2022-04-08 04:43:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|5
1649393010000|2022-04-08 04:43:30|4500.48|4499.88|4499.86|4499.26|4500.61|4500.01|4499.36|4498.76|247
1649393020000|2022-04-08 04:43:40|||||||||1
1649393050000|2022-04-08 04:44:10|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|47
1649393060000|2022-04-08 04:44:20|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|4
1649393080000|2022-04-08 04:44:40|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|39
1649393090000|2022-04-08 04:44:50|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|28
1649393100000|2022-04-08 04:45:00|4499.61|4499.01|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|13
1649393110000|2022-04-08 04:45:10|||||||||7
1649393160000|2022-04-08 04:46:00|4499.48|4498.88|4499.23|4498.63|4499.48|4498.88|4499.11|4498.51|17
1649393170000|2022-04-08 04:46:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|5
1649393180000|2022-04-08 04:46:20|||||||||1
1649393200000|2022-04-08 04:46:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|6
1649393210000|2022-04-08 04:46:50|||||||||1
1649393220000|2022-04-08 04:47:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|50
1649393230000|2022-04-08 04:47:10|||||||||5
1649393250000|2022-04-08 04:47:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|5
1649393260000|2022-04-08 04:47:40|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|28
1649393270000|2022-04-08 04:47:50|||||||||5
1649393290000|2022-04-08 04:48:10|||||||||3
1649393320000|2022-04-08 04:48:40|||||||||1
1649393340000|2022-04-08 04:49:00|4498.86|4498.26|4498.98|4498.38|4498.98|4498.38|4498.86|4498.26|19
1649393350000|2022-04-08 04:49:10|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|29
1649393370000|2022-04-08 04:49:30|||||||||2
1649393380000|2022-04-08 04:49:40|||||||||11
1649393390000|2022-04-08 04:49:50|||||||||4
1649393400000|2022-04-08 04:50:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|19
1649393410000|2022-04-08 04:50:10|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|97
1649393420000|2022-04-08 04:50:20|||||||||2
1649393440000|2022-04-08 04:50:40|||||||||3
1649393450000|2022-04-08 04:50:50|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|27
1649393460000|2022-04-08 04:51:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|21
1649393480000|2022-04-08 04:51:20|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|5
1649393500000|2022-04-08 04:51:40|||||||||2
1649393510000|2022-04-08 04:51:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|6
1649393540000|2022-04-08 04:52:20|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|63
1649393550000|2022-04-08 04:52:30|||||||||4
1649393560000|2022-04-08 04:52:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|19
1649393570000|2022-04-08 04:52:50|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|19
1649393580000|2022-04-08 04:53:00|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|19
1649393590000|2022-04-08 04:53:10|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|46
1649393610000|2022-04-08 04:53:30|||||||||4
1649393620000|2022-04-08 04:53:40|||||||||31
1649393640000|2022-04-08 04:54:00|||||||||3
1649393660000|2022-04-08 04:54:20|||||||||2
1649393670000|2022-04-08 04:54:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|51
1649393680000|2022-04-08 04:54:40|||||||||233
1649393690000|2022-04-08 04:54:50|||||||||2
1649393700000|2022-04-08 04:55:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|13
1649393710000|2022-04-08 04:55:10|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|19
1649393720000|2022-04-08 04:55:20|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|38
1649393730000|2022-04-08 04:55:30|||||||||7
1649393740000|2022-04-08 04:55:40|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|9
1649393750000|2022-04-08 04:55:50|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|22
1649393760000|2022-04-08 04:56:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|13
1649393790000|2022-04-08 04:56:30|||||||||10
1649393800000|2022-04-08 04:56:40|||||||||31
1649393820000|2022-04-08 04:57:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|16
1649393830000|2022-04-08 04:57:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|14
1649393850000|2022-04-08 04:57:30|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|15
1649393880000|2022-04-08 04:58:00|||||||||23
1649393890000|2022-04-08 04:58:10|||||||||4
1649393900000|2022-04-08 04:58:20|||||||||8
1649393930000|2022-04-08 04:58:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|13
1649393940000|2022-04-08 04:59:00|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|19
1649393950000|2022-04-08 04:59:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|15
1649393970000|2022-04-08 04:59:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|8
1649393980000|2022-04-08 04:59:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|8
1649393990000|2022-04-08 04:59:50|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|5
1649394000000|2022-04-08 05:00:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|35
1649394010000|2022-04-08 05:00:10|||||||||1
1649394020000|2022-04-08 05:00:20|||||||||4
1649394030000|2022-04-08 05:00:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|3
1649394040000|2022-04-08 05:00:40|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|9
1649394050000|2022-04-08 05:00:50|||||||||1
1649394060000|2022-04-08 05:01:00|4499.23|4498.63|4499.86|4499.26|4499.86|4499.26|4499.23|4498.63|30
1649394070000|2022-04-08 05:01:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|12
1649394080000|2022-04-08 05:01:20|4499.48|4498.88|4499.11|4498.51|4499.48|4498.88|4498.86|4498.26|38
1649394090000|2022-04-08 05:01:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4
1649394100000|2022-04-08 05:01:40|4498.98|4498.38|4499.36|4498.76|4499.36|4498.76|4498.98|4498.38|24
1649394120000|2022-04-08 05:02:00|4499.48|4498.88|4499.86|4499.26|4499.86|4499.26|4499.48|4498.88|25
1649394130000|2022-04-08 05:02:10|4499.98|4499.38|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|42
1649394140000|2022-04-08 05:02:20|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|20
1649394150000|2022-04-08 05:02:30|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|13
1649394160000|2022-04-08 05:02:40|4499.73|4499.13|4499.36|4498.76|4499.86|4499.26|4499.36|4498.76|18
1649394180000|2022-04-08 05:03:00|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|14
1649394190000|2022-04-08 05:03:10|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|17
1649394200000|2022-04-08 05:03:20|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|7
1649394210000|2022-04-08 05:03:30|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|11
1649394220000|2022-04-08 05:03:40|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|9
1649394230000|2022-04-08 05:03:50|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4498.98|4498.38|21
1649394240000|2022-04-08 05:04:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|9
1649394260000|2022-04-08 05:04:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|15
1649394270000|2022-04-08 05:04:30|||||||||12
1649394280000|2022-04-08 05:04:40|||||||||30
1649394290000|2022-04-08 05:04:50|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|28
1649394300000|2022-04-08 05:05:00|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.23|4497.63|71
1649394310000|2022-04-08 05:05:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|16
1649394320000|2022-04-08 05:05:20|||||||||9
1649394330000|2022-04-08 05:05:30|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|15
1649394360000|2022-04-08 05:06:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|11
1649394370000|2022-04-08 05:06:10|4498.23|4497.63|4498.23|4497.63|4498.23|4497.63|4498.11|4497.51|0
1649394380000|2022-04-08 05:06:20|4498.11|4497.51|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|11
1649394390000|2022-04-08 05:06:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|15
1649394400000|2022-04-08 05:06:40|4498.11|4497.51|4497.98|4497.38|4498.11|4497.51|4497.98|4497.38|7
1649394410000|2022-04-08 05:06:50|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|7
1649394420000|2022-04-08 05:07:00|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|5
1649394430000|2022-04-08 05:07:10|4497.98|4497.38|4497.98|4497.38|4498.11|4497.51|4497.98|4497.38|1
1649394440000|2022-04-08 05:07:20|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|0
1649394450000|2022-04-08 05:07:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|9
1649394460000|2022-04-08 05:07:40|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|17
1649394470000|2022-04-08 05:07:50|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|9
1649394480000|2022-04-08 05:08:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|22
1649394490000|2022-04-08 05:08:10|||||||||9
1649394500000|2022-04-08 05:08:20|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|19
1649394510000|2022-04-08 05:08:30|4497.61|4497.01|4497.73|4497.13|4497.73|4497.13|4497.61|4497.01|4
1649394520000|2022-04-08 05:08:40|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|10
1649394530000|2022-04-08 05:08:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|6
1649394540000|2022-04-08 05:09:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|8
1649394550000|2022-04-08 05:09:10|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|16
1649394560000|2022-04-08 05:09:20|||||||||7
1649394570000|2022-04-08 05:09:30|||||||||1
1649394580000|2022-04-08 05:09:40|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|14
1649394590000|2022-04-08 05:09:50|4498.61|4498.01|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|64
1649394600000|2022-04-08 05:10:00|4498.98|4498.38|4498.48|4497.88|4498.98|4498.38|4498.36|4497.76|65
1649394610000|2022-04-08 05:10:10|4498.36|4497.76|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|11
1649394620000|2022-04-08 05:10:20|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649394630000|2022-04-08 05:10:30|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|1
1649394660000|2022-04-08 05:11:00|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|18
1649394670000|2022-04-08 05:11:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|20
1649394680000|2022-04-08 05:11:20|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|19
1649394690000|2022-04-08 05:11:30|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|15
1649394700000|2022-04-08 05:11:40|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|3
1649394710000|2022-04-08 05:11:50|||||||||1
1649394720000|2022-04-08 05:12:00|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|9
1649394730000|2022-04-08 05:12:10|||||||||1
1649394740000|2022-04-08 05:12:20|4499.86|4499.26|4500.11|4499.51|4500.36|4499.76|4499.86|4499.26|24
1649394760000|2022-04-08 05:12:40|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|13
1649394770000|2022-04-08 05:12:50|||||||||6
1649394780000|2022-04-08 05:13:00|4500.61|4500.01|4500.11|4499.51|4500.61|4500.01|4500.11|4499.51|50
1649394800000|2022-04-08 05:13:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4
1649394810000|2022-04-08 05:13:30|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|9
1649394820000|2022-04-08 05:13:40|||||||||3
1649394840000|2022-04-08 05:14:00|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|16
1649394850000|2022-04-08 05:14:10|4500.61|4500.01|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|38
1649394860000|2022-04-08 05:14:20|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|6
1649394870000|2022-04-08 05:14:30|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|27
1649394880000|2022-04-08 05:14:40|4501.23|4500.63|4501.36|4500.76|4501.36|4500.76|4501.23|4500.63|27
1649394890000|2022-04-08 05:14:50|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|13
1649394900000|2022-04-08 05:15:00|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.36|4500.76|57
1649394910000|2022-04-08 05:15:10|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|2
1649394920000|2022-04-08 05:15:20|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|9
1649394930000|2022-04-08 05:15:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|18
1649394940000|2022-04-08 05:15:40|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|74
1649394950000|2022-04-08 05:15:50|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|18
1649394960000|2022-04-08 05:16:00|||||||||33
1649394970000|2022-04-08 05:16:10|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|17
1649394980000|2022-04-08 05:16:20|4502.98|4502.38|4502.61|4502.01|4503.11|4502.51|4502.61|4502.01|19
1649394990000|2022-04-08 05:16:30|4502.36|4501.76|4502.86|4502.26|4502.86|4502.26|4502.36|4501.76|40
1649395000000|2022-04-08 05:16:40|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|9
1649395010000|2022-04-08 05:16:50|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|13
1649395020000|2022-04-08 05:17:00|||||||||5
1649395030000|2022-04-08 05:17:10|||||||||15
1649395040000|2022-04-08 05:17:20|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|22
1649395050000|2022-04-08 05:17:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|45
1649395060000|2022-04-08 05:17:40|4502.86|4502.26|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|21
1649395070000|2022-04-08 05:17:50|4502.98|4502.38|4503.23|4502.63|4503.23|4502.63|4502.98|4502.38|5
1649395080000|2022-04-08 05:18:00|4503.11|4502.51|4502.86|4502.26|4503.23|4502.63|4502.86|4502.26|12
1649395090000|2022-04-08 05:18:10|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|11
1649395100000|2022-04-08 05:18:20|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|3
1649395110000|2022-04-08 05:18:30|||||||||9
1649395120000|2022-04-08 05:18:40|||||||||5
1649395130000|2022-04-08 05:18:50|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|6
1649395140000|2022-04-08 05:19:00|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|18
1649395150000|2022-04-08 05:19:10|||||||||3
1649395160000|2022-04-08 05:19:20|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|9
1649395170000|2022-04-08 05:19:30|||||||||1
1649395180000|2022-04-08 05:19:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|25
1649395190000|2022-04-08 05:19:50|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|12
1649395200000|2022-04-08 05:20:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|21
1649395210000|2022-04-08 05:20:10|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|32
1649395220000|2022-04-08 05:20:20|||||||||9
1649395230000|2022-04-08 05:20:30|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|25
1649395250000|2022-04-08 05:20:50|||||||||13
1649395260000|2022-04-08 05:21:00|4504.61|4504.01|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|42
1649395270000|2022-04-08 05:21:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|15
1649395280000|2022-04-08 05:21:20|4504.48|4503.88|4504.36|4503.76|4504.48|4503.88|4504.36|4503.76|8
1649395290000|2022-04-08 05:21:30|4504.48|4503.88|4504.36|4503.76|4504.48|4503.88|4504.36|4503.76|3
1649395300000|2022-04-08 05:21:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|24
1649395310000|2022-04-08 05:21:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|16
1649395320000|2022-04-08 05:22:00|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|38
1649395330000|2022-04-08 05:22:10|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.11|4502.51|22
1649395340000|2022-04-08 05:22:20|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|14
1649395350000|2022-04-08 05:22:30|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|9
1649395360000|2022-04-08 05:22:40|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|27
1649395380000|2022-04-08 05:23:00|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|5
1649395410000|2022-04-08 05:23:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|13
1649395420000|2022-04-08 05:23:40|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|17
1649395430000|2022-04-08 05:23:50|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4
1649395440000|2022-04-08 05:24:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|8
1649395450000|2022-04-08 05:24:10|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|10
1649395460000|2022-04-08 05:24:20|||||||||3
1649395470000|2022-04-08 05:24:30|4503.86|4503.26|4503.73|4503.13|4503.86|4503.26|4503.61|4503.01|11
1649395480000|2022-04-08 05:24:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|2
1649395490000|2022-04-08 05:24:50|||||||||5
1649395500000|2022-04-08 05:25:00|4503.61|4503.01|4503.23|4502.63|4503.61|4503.01|4503.23|4502.63|16
1649395510000|2022-04-08 05:25:10|4503.36|4502.76|4503.86|4503.26|4503.86|4503.26|4503.36|4502.76|40
1649395520000|2022-04-08 05:25:20|4503.98|4503.38|4503.36|4502.76|4504.11|4503.51|4503.36|4502.76|33
1649395530000|2022-04-08 05:25:30|||||||||1
1649395540000|2022-04-08 05:25:40|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|9
1649395550000|2022-04-08 05:25:50|||||||||1
1649395560000|2022-04-08 05:26:00|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|16
1649395570000|2022-04-08 05:26:10|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|48
1649395580000|2022-04-08 05:26:20|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.61|4502.01|18
1649395590000|2022-04-08 05:26:30|4502.73|4502.13|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|10
1649395600000|2022-04-08 05:26:40|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|8
1649395610000|2022-04-08 05:26:50|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|11
1649395620000|2022-04-08 05:27:00|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|26
1649395640000|2022-04-08 05:27:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|73
1649395650000|2022-04-08 05:27:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|26
1649395660000|2022-04-08 05:27:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|23
1649395670000|2022-04-08 05:27:50|4503.11|4502.51|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|11
1649395690000|2022-04-08 05:28:10|||||||||1
1649395730000|2022-04-08 05:28:50|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|14
1649395740000|2022-04-08 05:29:00|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|9
1649395750000|2022-04-08 05:29:10|||||||||4
1649395760000|2022-04-08 05:29:20|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|23
1649395770000|2022-04-08 05:29:30|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|2
1649395780000|2022-04-08 05:29:40|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|41
1649395790000|2022-04-08 05:29:50|4503.86|4503.26|4503.36|4502.76|4503.86|4503.26|4503.36|4502.76|16
1649395800000|2022-04-08 05:30:00|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|26
1649395820000|2022-04-08 05:30:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|32
1649395830000|2022-04-08 05:30:30|||||||||2
1649395840000|2022-04-08 05:30:40|4503.36|4502.76|4503.48|4502.88|4503.61|4503.01|4503.36|4502.76|22
1649395850000|2022-04-08 05:30:50|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|1
1649395860000|2022-04-08 05:31:00|||||||||1
1649395870000|2022-04-08 05:31:10|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.11|4502.51|12
1649395880000|2022-04-08 05:31:20|||||||||5
1649395900000|2022-04-08 05:31:40|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|6
1649395910000|2022-04-08 05:31:50|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|1
1649395920000|2022-04-08 05:32:00|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|12
1649395950000|2022-04-08 05:32:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|17
1649395970000|2022-04-08 05:32:50|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|13
1649395980000|2022-04-08 05:33:00|4502.73|4502.13|4502.73|4502.13|4502.73|4502.13|4502.73|4502.13|9
1649395990000|2022-04-08 05:33:10|4502.61|4502.01|4503.11|4502.51|4503.11|4502.51|4502.61|4502.01|22
1649396000000|2022-04-08 05:33:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|5
1649396010000|2022-04-08 05:33:30|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|18
1649396020000|2022-04-08 05:33:40|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|3
1649396040000|2022-04-08 05:34:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|18
1649396050000|2022-04-08 05:34:10|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|5
1649396070000|2022-04-08 05:34:30|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|26
1649396080000|2022-04-08 05:34:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|1
1649396100000|2022-04-08 05:35:00|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|6
1649396110000|2022-04-08 05:35:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|5
1649396120000|2022-04-08 05:35:20|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|9
1649396140000|2022-04-08 05:35:40|||||||||3
1649396150000|2022-04-08 05:35:50|4503.23|4502.63|4503.23|4502.63|4503.23|4502.63|4503.11|4502.51|8
1649396160000|2022-04-08 05:36:00|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|8
1649396170000|2022-04-08 05:36:10|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|6
1649396180000|2022-04-08 05:36:20|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|2
1649396190000|2022-04-08 05:36:30|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|18
1649396200000|2022-04-08 05:36:40|||||||||15
1649396210000|2022-04-08 05:36:50|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|13
1649396240000|2022-04-08 05:37:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|7
1649396250000|2022-04-08 05:37:30|||||||||1
1649396260000|2022-04-08 05:37:40|||||||||1
1649396270000|2022-04-08 05:37:50|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|18
1649396280000|2022-04-08 05:38:00|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|2
1649396290000|2022-04-08 05:38:10|4502.61|4502.01|4502.48|4501.88|4502.61|4502.01|4502.36|4501.76|2
1649396300000|2022-04-08 05:38:20|4502.61|4502.01|4502.48|4501.88|4502.61|4502.01|4502.36|4501.76|6
1649396310000|2022-04-08 05:38:30|4502.36|4501.76|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|10
1649396320000|2022-04-08 05:38:40|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.48|4501.88|3
1649396340000|2022-04-08 05:39:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649396350000|2022-04-08 05:39:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|7
1649396360000|2022-04-08 05:39:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|5
1649396370000|2022-04-08 05:39:30|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|10
1649396380000|2022-04-08 05:39:40|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|1
1649396390000|2022-04-08 05:39:50|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|16
1649396400000|2022-04-08 05:40:00|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|18
1649396420000|2022-04-08 05:40:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|6
1649396430000|2022-04-08 05:40:30|||||||||9
1649396450000|2022-04-08 05:40:50|4502.86|4502.26|4502.36|4501.76|4502.86|4502.26|4502.36|4501.76|30
1649396460000|2022-04-08 05:41:00|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|12
1649396490000|2022-04-08 05:41:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|10
1649396500000|2022-04-08 05:41:40|||||||||2
1649396510000|2022-04-08 05:41:50|||||||||3
1649396520000|2022-04-08 05:42:00|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|6
1649396530000|2022-04-08 05:42:10|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|1
1649396540000|2022-04-08 05:42:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|14
1649396550000|2022-04-08 05:42:30|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|15
1649396560000|2022-04-08 05:42:40|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|7
1649396570000|2022-04-08 05:42:50|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|14
1649396580000|2022-04-08 05:43:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|6
1649396620000|2022-04-08 05:43:40|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|7
1649396630000|2022-04-08 05:43:50|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|1
1649396650000|2022-04-08 05:44:10|4502.86|4502.26|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|16
1649396670000|2022-04-08 05:44:30|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|7
1649396680000|2022-04-08 05:44:40|||||||||2
1649396690000|2022-04-08 05:44:50|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|10
1649396710000|2022-04-08 05:45:10|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|31
1649396720000|2022-04-08 05:45:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|6
1649396730000|2022-04-08 05:45:30|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|14
1649396740000|2022-04-08 05:45:40|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|9
1649396750000|2022-04-08 05:45:50|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|10
1649396760000|2022-04-08 05:46:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|3
1649396770000|2022-04-08 05:46:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|5
1649396800000|2022-04-08 05:46:40|4503.61|4503.01|4504.11|4503.51|4504.11|4503.51|4503.61|4503.01|40
1649396810000|2022-04-08 05:46:50|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|5
1649396820000|2022-04-08 05:47:00|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|26
1649396830000|2022-04-08 05:47:10|||||||||14
1649396840000|2022-04-08 05:47:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|15
1649396850000|2022-04-08 05:47:30|4504.11|4503.51|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|62
1649396860000|2022-04-08 05:47:40|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|26
1649396870000|2022-04-08 05:47:50|4503.73|4503.13|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|5
1649396880000|2022-04-08 05:48:00|4503.73|4503.13|4503.11|4502.51|4503.73|4503.13|4503.11|4502.51|19
1649396890000|2022-04-08 05:48:10|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|4
1649396900000|2022-04-08 05:48:20|||||||||1
1649396910000|2022-04-08 05:48:30|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|9
1649396920000|2022-04-08 05:48:40|||||||||10
1649396930000|2022-04-08 05:48:50|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|7
1649396940000|2022-04-08 05:49:00|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|23
1649396950000|2022-04-08 05:49:10|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|2
1649396960000|2022-04-08 05:49:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|10
1649396970000|2022-04-08 05:49:30|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|9
1649396980000|2022-04-08 05:49:40|||||||||11
1649396990000|2022-04-08 05:49:50|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|3
1649397000000|2022-04-08 05:50:00|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.73|4503.13|43
1649397010000|2022-04-08 05:50:10|4503.98|4503.38|4504.36|4503.76|4504.36|4503.76|4503.98|4503.38|12
1649397020000|2022-04-08 05:50:20|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|15
1649397030000|2022-04-08 05:50:30|4504.23|4503.63|4503.86|4503.26|4504.36|4503.76|4503.86|4503.26|53
1649397040000|2022-04-08 05:50:40|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|2
1649397050000|2022-04-08 05:50:50|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|2
1649397060000|2022-04-08 05:51:00|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|24
1649397070000|2022-04-08 05:51:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|11
1649397080000|2022-04-08 05:51:20|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|14
1649397090000|2022-04-08 05:51:30|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|19
1649397100000|2022-04-08 05:51:40|4505.11|4504.51|4505.61|4505.01|4505.61|4505.01|4505.11|4504.51|114
1649397110000|2022-04-08 05:51:50|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.61|4505.01|68
1649397120000|2022-04-08 05:52:00|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.86|4505.26|54
1649397130000|2022-04-08 05:52:10|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|36
1649397140000|2022-04-08 05:52:20|4506.48|4505.88|4506.11|4505.51|4506.48|4505.88|4506.11|4505.51|17
1649397150000|2022-04-08 05:52:30|4506.36|4505.76|4505.61|4505.01|4506.36|4505.76|4505.36|4504.76|179
1649397160000|2022-04-08 05:52:40|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.86|4505.26|26
1649397170000|2022-04-08 05:52:50|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.36|4504.76|23
1649397180000|2022-04-08 05:53:00|4505.36|4504.76|4505.36|4504.76|4505.48|4504.88|4505.36|4504.76|7
1649397190000|2022-04-08 05:53:10|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|2
1649397200000|2022-04-08 05:53:20|||||||||3
1649397210000|2022-04-08 05:53:30|4505.86|4505.26|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|13
1649397220000|2022-04-08 05:53:40|||||||||4
1649397230000|2022-04-08 05:53:50|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|13
1649397240000|2022-04-08 05:54:00|4505.98|4505.38|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|16
1649397250000|2022-04-08 05:54:10|||||||||8
1649397260000|2022-04-08 05:54:20|4505.73|4505.13|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|7
1649397270000|2022-04-08 05:54:30|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|28
1649397280000|2022-04-08 05:54:40|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|18
1649397300000|2022-04-08 05:55:00|4505.36|4504.76|4505.61|4505.01|4505.61|4505.01|4505.36|4504.76|16
1649397310000|2022-04-08 05:55:10|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|10
1649397320000|2022-04-08 05:55:20|4506.11|4505.51|4506.86|4506.26|4506.86|4506.26|4506.11|4505.51|59
1649397330000|2022-04-08 05:55:30|4507.11|4506.51|4506.86|4506.26|4507.36|4506.76|4506.86|4506.26|135
1649397340000|2022-04-08 05:55:40|||||||||10
1649397350000|2022-04-08 05:55:50|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|6
1649397360000|2022-04-08 05:56:00|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|18
1649397370000|2022-04-08 05:56:10|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|20
1649397380000|2022-04-08 05:56:20|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|25
1649397390000|2022-04-08 05:56:30|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|16
1649397400000|2022-04-08 05:56:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|5
1649397410000|2022-04-08 05:56:50|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|4
1649397420000|2022-04-08 05:57:00|||||||||36
1649397430000|2022-04-08 05:57:10|4507.36|4506.76|4506.61|4506.01|4507.36|4506.76|4506.61|4506.01|34
1649397440000|2022-04-08 05:57:20|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|46
1649397450000|2022-04-08 05:57:30|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|15
1649397460000|2022-04-08 05:57:40|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|48
1649397470000|2022-04-08 05:57:50|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|15
1649397480000|2022-04-08 05:58:00|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|17
1649397490000|2022-04-08 05:58:10|4506.48|4505.88|4506.61|4506.01|4506.86|4506.26|4506.48|4505.88|40
1649397500000|2022-04-08 05:58:20|4506.48|4505.88|4506.61|4506.01|4506.86|4506.26|4506.48|4505.88|10
1649397510000|2022-04-08 05:58:30|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|30
1649397520000|2022-04-08 05:58:40|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|13
1649397530000|2022-04-08 05:58:50|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|10
1649397540000|2022-04-08 05:59:00|||||||||8
1649397550000|2022-04-08 05:59:10|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|52
1649397560000|2022-04-08 05:59:20|4506.11|4505.51|4506.23|4505.63|4506.23|4505.63|4506.11|4505.51|21
1649397570000|2022-04-08 05:59:30|4506.36|4505.76|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|11
1649397580000|2022-04-08 05:59:40|4506.36|4505.76|4506.23|4505.63|4506.36|4505.76|4506.11|4505.51|49
1649397590000|2022-04-08 05:59:50|4506.36|4505.76|4506.61|4506.01|4506.61|4506.01|4505.98|4505.38|35
1649397600000|2022-04-08 06:00:00|4506.86|4506.26|4506.61|4506.01|4507.11|4506.51|4506.61|4506.01|85
1649397610000|2022-04-08 06:00:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|20
1649397620000|2022-04-08 06:00:20|4506.98|4506.38|4507.36|4506.76|4507.36|4506.76|4506.98|4506.38|91
1649397630000|2022-04-08 06:00:30|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|70
1649397640000|2022-04-08 06:00:40|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|23
1649397650000|2022-04-08 06:00:50|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|32
1649397660000|2022-04-08 06:01:00|4507.36|4506.76|4507.61|4507.01|4507.86|4507.26|4507.36|4506.76|57
1649397680000|2022-04-08 06:01:20|||||||||26
1649397690000|2022-04-08 06:01:30|||||||||12
1649397700000|2022-04-08 06:01:40|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|23
1649397710000|2022-04-08 06:01:50|4507.61|4507.01|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|19
1649397720000|2022-04-08 06:02:00|4508.11|4507.51|4507.61|4507.01|4508.11|4507.51|4507.61|4507.01|41
1649397730000|2022-04-08 06:02:10|4507.73|4507.13|4507.73|4507.13|4507.86|4507.26|4507.61|4507.01|19
1649397740000|2022-04-08 06:02:20|4507.86|4507.26|4507.11|4506.51|4507.86|4507.26|4507.11|4506.51|33
1649397750000|2022-04-08 06:02:30|4507.36|4506.76|4506.61|4506.01|4507.36|4506.76|4506.61|4506.01|43
1649397760000|2022-04-08 06:02:40|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|25
1649397770000|2022-04-08 06:02:50|4506.36|4505.76|4506.36|4505.76|4506.48|4505.88|4506.36|4505.76|19
1649397780000|2022-04-08 06:03:00|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|19
1649397790000|2022-04-08 06:03:10|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|45
1649397800000|2022-04-08 06:03:20|4507.36|4506.76|4507.23|4506.63|4507.36|4506.76|4507.11|4506.51|21
1649397810000|2022-04-08 06:03:30|4507.11|4506.51|4506.36|4505.76|4507.11|4506.51|4506.36|4505.76|33
1649397820000|2022-04-08 06:03:40|4506.48|4505.88|4506.11|4505.51|4506.48|4505.88|4506.11|4505.51|18
1649397830000|2022-04-08 06:03:50|4505.98|4505.38|4505.61|4505.01|4505.98|4505.38|4505.48|4504.88|59
1649397840000|2022-04-08 06:04:00|4505.36|4504.76|4505.11|4504.51|4505.36|4504.76|4505.11|4504.51|83
1649397850000|2022-04-08 06:04:10|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4
1649397860000|2022-04-08 06:04:20|4504.98|4504.38|4505.11|4504.51|4505.36|4504.76|4504.98|4504.38|54
1649397870000|2022-04-08 06:04:30|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.86|4504.26|27
1649397880000|2022-04-08 06:04:40|4505.36|4504.76|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|22
1649397890000|2022-04-08 06:04:50|4505.48|4504.88|4505.48|4504.88|4505.48|4504.88|4505.48|4504.88|17
1649397900000|2022-04-08 06:05:00|4505.36|4504.76|4505.61|4505.01|4505.61|4505.01|4505.36|4504.76|7
1649397910000|2022-04-08 06:05:10|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|24
1649397920000|2022-04-08 06:05:20|4506.11|4505.51|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|6
1649397930000|2022-04-08 06:05:30|4506.61|4506.01|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|21
1649397940000|2022-04-08 06:05:40|||||||||5
1649397950000|2022-04-08 06:05:50|4506.48|4505.88|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|23
1649397960000|2022-04-08 06:06:00|||||||||1
1649397970000|2022-04-08 06:06:10|4506.48|4505.88|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|19
1649397980000|2022-04-08 06:06:20|4506.48|4505.88|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|4
1649397990000|2022-04-08 06:06:30|4506.48|4505.88|4506.48|4505.88|4506.48|4505.88|4506.36|4505.76|6
1649398000000|2022-04-08 06:06:40|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|0
1649398010000|2022-04-08 06:06:50|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|5
1649398020000|2022-04-08 06:07:00|4506.61|4506.01|4506.11|4505.51|4506.61|4506.01|4506.11|4505.51|33
1649398030000|2022-04-08 06:07:10|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.86|4505.26|8
1649398040000|2022-04-08 06:07:20|4506.23|4505.63|4506.11|4505.51|4506.23|4505.63|4506.11|4505.51|4
1649398050000|2022-04-08 06:07:30|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.23|4505.63|5
1649398060000|2022-04-08 06:07:40|4506.61|4506.01|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|34
1649398070000|2022-04-08 06:07:50|||||||||4
1649398080000|2022-04-08 06:08:00|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|5
1649398090000|2022-04-08 06:08:10|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4
1649398110000|2022-04-08 06:08:30|||||||||17
1649398120000|2022-04-08 06:08:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|9
1649398130000|2022-04-08 06:08:50|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|7
1649398140000|2022-04-08 06:09:00|4507.36|4506.76|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|74
1649398150000|2022-04-08 06:09:10|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|9
1649398160000|2022-04-08 06:09:20|4507.86|4507.26|4507.86|4507.26|4508.11|4507.51|4507.73|4507.13|50
1649398170000|2022-04-08 06:09:30|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|11
1649398180000|2022-04-08 06:09:40|||||||||27
1649398190000|2022-04-08 06:09:50|4509.86|4509.26|4509.61|4509.01|4509.86|4509.26|4509.61|4509.01|756
1649398200000|2022-04-08 06:10:00|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|26
1649398210000|2022-04-08 06:10:10|4509.11|4508.51|4508.86|4508.26|4509.36|4508.76|4508.86|4508.26|63
1649398220000|2022-04-08 06:10:20|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|17
1649398230000|2022-04-08 06:10:30|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.11|4508.51|20
1649398240000|2022-04-08 06:10:40|4509.23|4508.63|4509.11|4508.51|4509.23|4508.63|4509.11|4508.51|10
1649398250000|2022-04-08 06:10:50|4508.98|4508.38|4508.86|4508.26|4508.98|4508.38|4508.86|4508.26|4
1649398260000|2022-04-08 06:11:00|4508.73|4508.13|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|25
1649398270000|2022-04-08 06:11:10|4508.86|4508.26|4508.36|4507.76|4508.86|4508.26|4508.36|4507.76|30
1649398280000|2022-04-08 06:11:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|10
1649398290000|2022-04-08 06:11:30|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|6
1649398300000|2022-04-08 06:11:40|4508.23|4507.63|4508.11|4507.51|4508.23|4507.63|4508.11|4507.51|12
1649398310000|2022-04-08 06:11:50|4508.36|4507.76|4508.61|4508.01|4508.61|4508.01|4508.36|4507.76|19
1649398320000|2022-04-08 06:12:00|4508.36|4507.76|4508.23|4507.63|4508.36|4507.76|4508.11|4507.51|8
1649398330000|2022-04-08 06:12:10|4508.11|4507.51|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|6
1649398340000|2022-04-08 06:12:20|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|10
1649398350000|2022-04-08 06:12:30|4508.36|4507.76|4507.86|4507.26|4508.36|4507.76|4507.86|4507.26|12
1649398360000|2022-04-08 06:12:40|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|11
1649398370000|2022-04-08 06:12:50|4507.98|4507.38|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|17
1649398380000|2022-04-08 06:13:00|4507.86|4507.26|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|3
1649398390000|2022-04-08 06:13:10|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|9
1649398400000|2022-04-08 06:13:20|4507.98|4507.38|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|4
1649398410000|2022-04-08 06:13:30|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|53
1649398420000|2022-04-08 06:13:40|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|1
1649398430000|2022-04-08 06:13:50|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|48
1649398440000|2022-04-08 06:14:00|4506.36|4505.76|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|16
1649398450000|2022-04-08 06:14:10|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|7
1649398460000|2022-04-08 06:14:20|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|9
1649398470000|2022-04-08 06:14:30|4506.61|4506.01|4506.73|4506.13|4506.86|4506.26|4506.61|4506.01|20
1649398480000|2022-04-08 06:14:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|8
1649398490000|2022-04-08 06:14:50|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|11
1649398500000|2022-04-08 06:15:00|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|17
1649398510000|2022-04-08 06:15:10|||||||||18
1649398530000|2022-04-08 06:15:30|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|12
1649398540000|2022-04-08 06:15:40|4506.98|4506.38|4506.98|4506.38|4507.11|4506.51|4506.98|4506.38|5
1649398550000|2022-04-08 06:15:50|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|38
1649398560000|2022-04-08 06:16:00|4506.86|4506.26|4507.23|4506.63|4507.36|4506.76|4506.86|4506.26|23
1649398570000|2022-04-08 06:16:10|4507.36|4506.76|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|12
1649398580000|2022-04-08 06:16:20|4508.11|4507.51|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|15
1649398590000|2022-04-08 06:16:30|4508.61|4508.01|4508.36|4507.76|4508.61|4508.01|4508.36|4507.76|20
1649398600000|2022-04-08 06:16:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|37
1649398610000|2022-04-08 06:16:50|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|2
1649398620000|2022-04-08 06:17:00|||||||||2
1649398630000|2022-04-08 06:17:10|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|16
1649398640000|2022-04-08 06:17:20|||||||||1
1649398650000|2022-04-08 06:17:30|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|13
1649398660000|2022-04-08 06:17:40|4507.73|4507.13|4507.73|4507.13|4507.73|4507.13|4507.73|4507.13|18
1649398670000|2022-04-08 06:17:50|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|2
1649398680000|2022-04-08 06:18:00|4507.73|4507.13|4508.36|4507.76|4508.36|4507.76|4507.61|4507.01|48
1649398690000|2022-04-08 06:18:10|4508.48|4507.88|4508.61|4508.01|4508.61|4508.01|4508.48|4507.88|11
1649398700000|2022-04-08 06:18:20|4508.73|4508.13|4508.86|4508.26|4508.86|4508.26|4508.73|4508.13|16
1649398710000|2022-04-08 06:18:30|4509.11|4508.51|4509.36|4508.76|4509.36|4508.76|4509.11|4508.51|24
1649398720000|2022-04-08 06:18:40|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|45
1649398730000|2022-04-08 06:18:50|4509.48|4508.88|4509.61|4509.01|4509.61|4509.01|4509.48|4508.88|20
1649398740000|2022-04-08 06:19:00|4509.36|4508.76|4509.36|4508.76|4509.61|4509.01|4509.36|4508.76|23
1649398750000|2022-04-08 06:19:10|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|15
1649398760000|2022-04-08 06:19:20|4508.98|4508.38|4508.86|4508.26|4508.98|4508.38|4508.86|4508.26|24
1649398770000|2022-04-08 06:19:30|4508.48|4507.88|4508.61|4508.01|4508.61|4508.01|4508.36|4507.76|29
1649398780000|2022-04-08 06:19:40|4508.36|4507.76|4508.36|4507.76|4508.48|4507.88|4508.36|4507.76|12
1649398790000|2022-04-08 06:19:50|4508.11|4507.51|4508.11|4507.51|4508.23|4507.63|4508.11|4507.51|21
1649398800000|2022-04-08 06:20:00|4507.98|4507.38|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|27
1649398810000|2022-04-08 06:20:10|4507.98|4507.38|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|12
1649398820000|2022-04-08 06:20:20|4507.73|4507.13|4508.11|4507.51|4508.11|4507.51|4507.73|4507.13|46
1649398830000|2022-04-08 06:20:30|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|6
1649398840000|2022-04-08 06:20:40|4508.11|4507.51|4507.86|4507.26|4508.23|4507.63|4507.86|4507.26|14
1649398850000|2022-04-08 06:20:50|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.73|4507.13|7
1649398860000|2022-04-08 06:21:00|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|40
1649398870000|2022-04-08 06:21:10|4508.23|4507.63|4508.61|4508.01|4508.61|4508.01|4508.23|4507.63|16
1649398880000|2022-04-08 06:21:20|||||||||71
1649398890000|2022-04-08 06:21:30|4508.36|4507.76|4508.86|4508.26|4508.86|4508.26|4508.36|4507.76|51
1649398900000|2022-04-08 06:21:40|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|17
1649398910000|2022-04-08 06:21:50|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|23
1649398920000|2022-04-08 06:22:00|4508.73|4508.13|4509.11|4508.51|4509.11|4508.51|4508.61|4508.01|26
1649398930000|2022-04-08 06:22:10|4509.36|4508.76|4509.11|4508.51|4509.36|4508.76|4508.86|4508.26|40
1649398940000|2022-04-08 06:22:20|4509.23|4508.63|4509.11|4508.51|4509.36|4508.76|4509.11|4508.51|18
1649398950000|2022-04-08 06:22:30|||||||||12
1649398960000|2022-04-08 06:22:40|4509.61|4509.01|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|39
1649398970000|2022-04-08 06:22:50|4509.73|4509.13|4509.73|4509.13|4509.73|4509.13|4509.61|4509.01|17
1649398980000|2022-04-08 06:23:00|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|18
1649398990000|2022-04-08 06:23:10|4509.36|4508.76|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|32
1649399000000|2022-04-08 06:23:20|4509.48|4508.88|4509.86|4509.26|4509.86|4509.26|4509.48|4508.88|30
1649399010000|2022-04-08 06:23:30|4509.98|4509.38|4510.48|4509.88|4510.61|4510.01|4509.98|4509.38|72
1649399020000|2022-04-08 06:23:40|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.36|4509.76|34
1649399030000|2022-04-08 06:23:50|4510.98|4510.38|4511.11|4510.51|4511.23|4510.63|4510.98|4510.38|49
1649399040000|2022-04-08 06:24:00|4510.86|4510.26|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|263
1649399050000|2022-04-08 06:24:10|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4511.23|4510.63|56
1649399060000|2022-04-08 06:24:20|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|110
1649399070000|2022-04-08 06:24:30|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|27
1649399080000|2022-04-08 06:24:40|4511.48|4510.88|4512.23|4511.63|4512.36|4511.76|4511.36|4510.76|161
1649399090000|2022-04-08 06:24:50|4512.11|4511.51|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|111
1649399100000|2022-04-08 06:25:00|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|30
1649399110000|2022-04-08 06:25:10|4512.11|4511.51|4511.86|4511.26|4512.23|4511.63|4511.86|4511.26|27
1649399120000|2022-04-08 06:25:20|4511.48|4510.88|4511.48|4510.88|4511.48|4510.88|4511.36|4510.76|84
1649399130000|2022-04-08 06:25:30|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.48|4510.88|20
1649399140000|2022-04-08 06:25:40|4511.98|4511.38|4511.61|4511.01|4511.98|4511.38|4511.61|4511.01|8
1649399150000|2022-04-08 06:25:50|||||||||2
1649399160000|2022-04-08 06:26:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|43
1649399170000|2022-04-08 06:26:10|4511.36|4510.76|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|64
1649399180000|2022-04-08 06:26:20|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.73|4511.13|21
1649399190000|2022-04-08 06:26:30|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|53
1649399200000|2022-04-08 06:26:40|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|15
1649399210000|2022-04-08 06:26:50|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.11|4511.51|97
1649399220000|2022-04-08 06:27:00|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|26
1649399230000|2022-04-08 06:27:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|29
1649399240000|2022-04-08 06:27:20|||||||||70
1649399250000|2022-04-08 06:27:30|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|45
1649399260000|2022-04-08 06:27:40|4513.11|4512.51|4512.36|4511.76|4513.11|4512.51|4512.36|4511.76|120
1649399270000|2022-04-08 06:27:50|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|32
1649399280000|2022-04-08 06:28:00|4511.98|4511.38|4512.61|4512.01|4512.86|4512.26|4511.98|4511.38|114
1649399290000|2022-04-08 06:28:10|4512.36|4511.76|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|31
1649399300000|2022-04-08 06:28:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|28
1649399310000|2022-04-08 06:28:30|4512.23|4511.63|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|28
1649399320000|2022-04-08 06:28:40|4511.98|4511.38|4511.61|4511.01|4511.98|4511.38|4511.61|4511.01|19
1649399330000|2022-04-08 06:28:50|4511.73|4511.13|4511.36|4510.76|4511.73|4511.13|4511.11|4510.51|65
1649399340000|2022-04-08 06:29:00|4511.11|4510.51|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|13
1649399350000|2022-04-08 06:29:10|4511.36|4510.76|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|26
1649399360000|2022-04-08 06:29:20|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|8
1649399370000|2022-04-08 06:29:30|4511.73|4511.13|4511.11|4510.51|4511.73|4511.13|4511.11|4510.51|29
1649399380000|2022-04-08 06:29:40|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|63
1649399390000|2022-04-08 06:29:50|4511.11|4510.51|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|30
1649399400000|2022-04-08 06:30:00|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|104
1649399410000|2022-04-08 06:30:10|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|32
1649399420000|2022-04-08 06:30:20|||||||||21
1649399430000|2022-04-08 06:30:30|4511.23|4510.63|4510.86|4510.26|4511.23|4510.63|4510.86|4510.26|9
1649399440000|2022-04-08 06:30:40|4510.98|4510.38|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|3
1649399450000|2022-04-08 06:30:50|4510.98|4510.38|4511.11|4510.51|4511.23|4510.63|4510.98|4510.38|1
1649399460000|2022-04-08 06:31:00|4511.23|4510.63|4511.61|4511.01|4511.61|4511.01|4511.23|4510.63|11
1649399470000|2022-04-08 06:31:10|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|8
1649399480000|2022-04-08 06:31:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|5
1649399490000|2022-04-08 06:31:30|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|15
1649399500000|2022-04-08 06:31:40|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4511.11|4510.51|14
1649399510000|2022-04-08 06:31:50|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|36
1649399520000|2022-04-08 06:32:00|4511.23|4510.63|4511.23|4510.63|4511.36|4510.76|4511.11|4510.51|30
1649399530000|2022-04-08 06:32:10|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|1
1649399540000|2022-04-08 06:32:20|||||||||4
1649399550000|2022-04-08 06:32:30|4511.36|4510.76|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|19
1649399560000|2022-04-08 06:32:40|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.73|4511.13|13
1649399570000|2022-04-08 06:32:50|4511.98|4511.38|4511.86|4511.26|4512.11|4511.51|4511.61|4511.01|44
1649399580000|2022-04-08 06:33:00|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|12
1649399590000|2022-04-08 06:33:10|4511.98|4511.38|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|3
1649399600000|2022-04-08 06:33:20|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|5
1649399610000|2022-04-08 06:33:30|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|8
1649399620000|2022-04-08 06:33:40|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4511.86|4511.26|15
1649399630000|2022-04-08 06:33:50|4512.23|4511.63|4512.86|4512.26|4512.86|4512.26|4512.11|4511.51|28
1649399640000|2022-04-08 06:34:00|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|23
1649399650000|2022-04-08 06:34:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|54
1649399660000|2022-04-08 06:34:20|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|16
1649399670000|2022-04-08 06:34:30|||||||||1
1649399680000|2022-04-08 06:34:40|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.11|4511.51|29
1649399690000|2022-04-08 06:34:50|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|21
1649399700000|2022-04-08 06:35:00|4512.11|4511.51|4511.61|4511.01|4512.11|4511.51|4511.61|4511.01|43
1649399710000|2022-04-08 06:35:10|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649399720000|2022-04-08 06:35:20|4511.86|4511.26|4511.61|4511.01|4512.11|4511.51|4511.61|4511.01|47
1649399730000|2022-04-08 06:35:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|27
1649399740000|2022-04-08 06:35:40|4511.73|4511.13|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|4
1649399750000|2022-04-08 06:35:50|4511.86|4511.26|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|12
1649399760000|2022-04-08 06:36:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|27
1649399770000|2022-04-08 06:36:10|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.61|4511.01|14
1649399780000|2022-04-08 06:36:20|4511.86|4511.26|4512.36|4511.76|4512.36|4511.76|4511.86|4511.26|23
1649399790000|2022-04-08 06:36:30|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|6
1649399800000|2022-04-08 06:36:40|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|20
1649399810000|2022-04-08 06:36:50|4512.73|4512.13|4513.11|4512.51|4513.11|4512.51|4512.73|4512.13|25
1649399820000|2022-04-08 06:37:00|4513.36|4512.76|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|66
1649399830000|2022-04-08 06:37:10|4513.73|4513.13|4513.73|4513.13|4514.11|4513.51|4513.61|4513.01|101
1649399840000|2022-04-08 06:37:20|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|47
1649399850000|2022-04-08 06:37:30|4513.73|4513.13|4513.61|4513.01|4513.73|4513.13|4513.61|4513.01|9
1649399860000|2022-04-08 06:37:40|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|27
1649399870000|2022-04-08 06:37:50|4513.36|4512.76|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|33
1649399880000|2022-04-08 06:38:00|4512.98|4512.38|4512.61|4512.01|4512.98|4512.38|4512.61|4512.01|21
1649399890000|2022-04-08 06:38:10|4511.98|4511.38|4512.61|4512.01|4512.61|4512.01|4511.86|4511.26|70
1649399900000|2022-04-08 06:38:20|4512.36|4511.76|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|14
1649399910000|2022-04-08 06:38:30|4512.23|4511.63|4512.23|4511.63|4512.36|4511.76|4512.11|4511.51|7
1649399920000|2022-04-08 06:38:40|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|12
1649399930000|2022-04-08 06:38:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|37
1649399940000|2022-04-08 06:39:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|16
1649399950000|2022-04-08 06:39:10|4511.36|4510.76|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|16
1649399970000|2022-04-08 06:39:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|70
1649399980000|2022-04-08 06:39:40|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|28
1649399990000|2022-04-08 06:39:50|||||||||19
1649400000000|2022-04-08 06:40:00|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|34
1649400010000|2022-04-08 06:40:10|4511.23|4510.63|4510.86|4510.26|4511.23|4510.63|4510.86|4510.26|48
1649400020000|2022-04-08 06:40:20|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|95
1649400030000|2022-04-08 06:40:30|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|56
1649400040000|2022-04-08 06:40:40|||||||||5
1649400050000|2022-04-08 06:40:50|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|47
1649400060000|2022-04-08 06:41:00|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|10
1649400070000|2022-04-08 06:41:10|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|19
1649400080000|2022-04-08 06:41:20|||||||||10
1649400090000|2022-04-08 06:41:30|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|31
1649400100000|2022-04-08 06:41:40|4509.73|4509.13|4509.36|4508.76|4509.73|4509.13|4509.36|4508.76|33
1649400110000|2022-04-08 06:41:50|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|27
1649400120000|2022-04-08 06:42:00|4509.36|4508.76|4509.11|4508.51|4509.36|4508.76|4509.11|4508.51|34
1649400130000|2022-04-08 06:42:10|4509.23|4508.63|4509.36|4508.76|4509.36|4508.76|4509.23|4508.63|18
1649400140000|2022-04-08 06:42:20|4509.11|4508.51|4509.36|4508.76|4509.36|4508.76|4509.11|4508.51|37
1649400150000|2022-04-08 06:42:30|4509.61|4509.01|4509.86|4509.26|4510.11|4509.51|4509.61|4509.01|51
1649400160000|2022-04-08 06:42:40|4509.98|4509.38|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|19
1649400170000|2022-04-08 06:42:50|4509.36|4508.76|4509.36|4508.76|4509.61|4509.01|4509.36|4508.76|17
1649400180000|2022-04-08 06:43:00|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4508.98|4508.38|63
1649400190000|2022-04-08 06:43:10|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|5
1649400200000|2022-04-08 06:43:20|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|24
1649400210000|2022-04-08 06:43:30|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|14
1649400220000|2022-04-08 06:43:40|||||||||6
1649400230000|2022-04-08 06:43:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|27
1649400240000|2022-04-08 06:44:00|4510.73|4510.13|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|34
1649400250000|2022-04-08 06:44:10|4511.23|4510.63|4510.98|4510.38|4511.23|4510.63|4510.86|4510.26|29
1649400260000|2022-04-08 06:44:20|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|33
1649400270000|2022-04-08 06:44:30|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|12
1649400280000|2022-04-08 06:44:40|||||||||4
1649400290000|2022-04-08 06:44:50|4511.48|4510.88|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|2
1649400300000|2022-04-08 06:45:00|4511.11|4510.51|4510.73|4510.13|4511.36|4510.76|4510.73|4510.13|28
1649400310000|2022-04-08 06:45:10|4510.61|4510.01|4510.48|4509.88|4510.61|4510.01|4510.48|4509.88|19
1649400320000|2022-04-08 06:45:20|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|8
1649400330000|2022-04-08 06:45:30|4510.48|4509.88|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|1
1649400340000|2022-04-08 06:45:40|4510.36|4509.76|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|15
1649400350000|2022-04-08 06:45:50|4510.48|4509.88|4511.11|4510.51|4511.11|4510.51|4510.48|4509.88|25
1649400370000|2022-04-08 06:46:10|||||||||4
1649400380000|2022-04-08 06:46:20|4510.98|4510.38|4510.86|4510.26|4510.98|4510.38|4510.86|4510.26|13
1649400390000|2022-04-08 06:46:30|4510.98|4510.38|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|12
1649400400000|2022-04-08 06:46:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|13
1649400410000|2022-04-08 06:46:50|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.11|4510.51|13
1649400420000|2022-04-08 06:47:00|4511.36|4510.76|4510.86|4510.26|4511.36|4510.76|4510.86|4510.26|14
1649400430000|2022-04-08 06:47:10|4510.98|4510.38|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|10
1649400440000|2022-04-08 06:47:20|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|5
1649400450000|2022-04-08 06:47:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649400460000|2022-04-08 06:47:40|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|21
1649400480000|2022-04-08 06:48:00|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|22
1649400490000|2022-04-08 06:48:10|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|20
1649400500000|2022-04-08 06:48:20|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|1
1649400510000|2022-04-08 06:48:30|4512.48|4511.88|4512.36|4511.76|4512.73|4512.13|4512.36|4511.76|31
1649400520000|2022-04-08 06:48:40|4512.11|4511.51|4511.36|4510.76|4512.11|4511.51|4511.36|4510.76|109
1649400530000|2022-04-08 06:48:50|4511.11|4510.51|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|58
1649400540000|2022-04-08 06:49:00|4511.86|4511.26|4511.23|4510.63|4511.86|4511.26|4511.23|4510.63|90
1649400550000|2022-04-08 06:49:10|4511.36|4510.76|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|24
1649400560000|2022-04-08 06:49:20|4511.36|4510.76|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|14
1649400570000|2022-04-08 06:49:30|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.61|4511.01|16
1649400580000|2022-04-08 06:49:40|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|21
1649400590000|2022-04-08 06:49:50|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|22
1649400600000|2022-04-08 06:50:00|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|11
1649400610000|2022-04-08 06:50:10|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|7
1649400620000|2022-04-08 06:50:20|4511.98|4511.38|4512.36|4511.76|4512.36|4511.76|4511.98|4511.38|14
1649400630000|2022-04-08 06:50:30|4512.11|4511.51|4512.23|4511.63|4512.36|4511.76|4512.11|4511.51|26
1649400640000|2022-04-08 06:50:40|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|17
1649400650000|2022-04-08 06:50:50|||||||||8
1649400660000|2022-04-08 06:51:00|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.73|4512.13|31
1649400670000|2022-04-08 06:51:10|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|14
1649400680000|2022-04-08 06:51:20|||||||||5
1649400690000|2022-04-08 06:51:30|4512.98|4512.38|4512.86|4512.26|4513.11|4512.51|4512.61|4512.01|25
1649400700000|2022-04-08 06:51:40|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.48|4511.88|14
1649400710000|2022-04-08 06:51:50|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|10
1649400720000|2022-04-08 06:52:00|4512.73|4512.13|4512.36|4511.76|4512.86|4512.26|4512.36|4511.76|24
1649400730000|2022-04-08 06:52:10|4512.23|4511.63|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|40
1649400740000|2022-04-08 06:52:20|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|199
1649400750000|2022-04-08 06:52:30|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|17
1649400760000|2022-04-08 06:52:40|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|63
1649400770000|2022-04-08 06:52:50|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|39
1649400780000|2022-04-08 06:53:00|4513.86|4513.26|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|12
1649400790000|2022-04-08 06:53:10|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|22
1649400800000|2022-04-08 06:53:20|4514.11|4513.51|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|21
1649400810000|2022-04-08 06:53:30|4514.11|4513.51|4514.61|4514.01|4514.86|4514.26|4514.11|4513.51|110
1649400820000|2022-04-08 06:53:40|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|13
1649400830000|2022-04-08 06:53:50|4514.11|4513.51|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|33
1649400840000|2022-04-08 06:54:00|4514.11|4513.51|4514.86|4514.26|4514.86|4514.26|4514.11|4513.51|43
1649400850000|2022-04-08 06:54:10|4514.73|4514.13|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|49
1649400860000|2022-04-08 06:54:20|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|22
1649400870000|2022-04-08 06:54:30|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|45
1649400880000|2022-04-08 06:54:40|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|32
1649400890000|2022-04-08 06:54:50|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|8
1649400900000|2022-04-08 06:55:00|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|27
1649400910000|2022-04-08 06:55:10|||||||||5
1649400920000|2022-04-08 06:55:20|||||||||11
1649400930000|2022-04-08 06:55:30|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|13
1649400940000|2022-04-08 06:55:40|4514.73|4514.13|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|42
1649400950000|2022-04-08 06:55:50|||||||||42
1649400960000|2022-04-08 06:56:00|4514.36|4513.76|4514.36|4513.76|4514.61|4514.01|4514.11|4513.51|37
1649400970000|2022-04-08 06:56:10|4514.48|4513.88|4514.86|4514.26|4514.86|4514.26|4514.48|4513.88|19
1649400980000|2022-04-08 06:56:20|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|47
1649400990000|2022-04-08 06:56:30|||||||||3
1649401000000|2022-04-08 06:56:40|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|10
1649401010000|2022-04-08 06:56:50|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|13
1649401020000|2022-04-08 06:57:00|4515.11|4514.51|4514.86|4514.26|4515.11|4514.51|4514.86|4514.26|31
1649401040000|2022-04-08 06:57:20|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|14
1649401050000|2022-04-08 06:57:30|4514.48|4513.88|4514.86|4514.26|4514.86|4514.26|4514.48|4513.88|46
1649401060000|2022-04-08 06:57:40|4514.98|4514.38|4514.86|4514.26|4514.98|4514.38|4514.86|4514.26|18
1649401070000|2022-04-08 06:57:50|4514.98|4514.38|4514.86|4514.26|4514.98|4514.38|4514.86|4514.26|17
1649401080000|2022-04-08 06:58:00|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|6
1649401090000|2022-04-08 06:58:10|4515.61|4515.01|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|211
1649401100000|2022-04-08 06:58:20|4515.98|4515.38|4515.98|4515.38|4516.36|4515.76|4515.86|4515.26|254
1649401110000|2022-04-08 06:58:30|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|53
1649401120000|2022-04-08 06:58:40|||||||||11
1649401130000|2022-04-08 06:58:50|4515.61|4515.01|4514.73|4514.13|4515.61|4515.01|4514.73|4514.13|182
1649401140000|2022-04-08 06:59:00|4514.61|4514.01|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|35
1649401150000|2022-04-08 06:59:10|||||||||28
1649401160000|2022-04-08 06:59:20|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|87
1649401170000|2022-04-08 06:59:30|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|43
1649401180000|2022-04-08 06:59:40|4514.86|4514.26|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|31
1649401190000|2022-04-08 06:59:50|4514.98|4514.38|4514.73|4514.13|4515.36|4514.76|4514.61|4514.01|54
1649401200000|2022-04-08 07:00:00|4514.61|4514.01|4514.11|4513.51|4515.36|4514.76|4514.11|4513.51|650
1649401210000|2022-04-08 07:00:10|4514.23|4513.63|4515.36|4514.76|4515.86|4515.26|4514.23|4513.63|260
1649401220000|2022-04-08 07:00:20|4515.11|4514.51|4514.36|4513.76|4515.11|4514.51|4514.11|4513.51|100
1649401230000|2022-04-08 07:00:30|4514.11|4513.51|4514.11|4513.51|4514.36|4513.76|4513.61|4513.01|163
1649401240000|2022-04-08 07:00:40|4513.86|4513.26|4513.61|4513.01|4514.23|4513.63|4513.61|4513.01|43
1649401250000|2022-04-08 07:00:50|4513.86|4513.26|4514.36|4513.76|4514.61|4514.01|4513.86|4513.26|71
1649401260000|2022-04-08 07:01:00|4514.11|4513.51|4514.36|4513.76|4514.61|4514.01|4513.86|4513.26|98
1649401270000|2022-04-08 07:01:10|4514.11|4513.51|4514.61|4514.01|4514.61|4514.01|4513.86|4513.26|61
1649401280000|2022-04-08 07:01:20|4514.86|4514.26|4514.61|4514.01|4515.36|4514.76|4514.36|4513.76|140
1649401290000|2022-04-08 07:01:30|4515.11|4514.51|4514.86|4514.26|4515.11|4514.51|4514.61|4514.01|53
1649401300000|2022-04-08 07:01:40|4514.61|4514.01|4514.23|4513.63|4514.61|4514.01|4514.23|4513.63|41
1649401310000|2022-04-08 07:01:50|4514.36|4513.76|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|34
1649401320000|2022-04-08 07:02:00|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|69
1649401330000|2022-04-08 07:02:10|4514.61|4514.01|4514.86|4514.26|4515.11|4514.51|4514.61|4514.01|16
1649401340000|2022-04-08 07:02:20|4514.98|4514.38|4514.61|4514.01|4514.98|4514.38|4514.61|4514.01|43
1649401350000|2022-04-08 07:02:30|4514.36|4513.76|4514.11|4513.51|4514.61|4514.01|4514.11|4513.51|83
1649401360000|2022-04-08 07:02:40|4513.86|4513.26|4514.11|4513.51|4514.36|4513.76|4513.86|4513.26|41
1649401370000|2022-04-08 07:02:50|4513.98|4513.38|4513.61|4513.01|4513.98|4513.38|4513.61|4513.01|46
1649401380000|2022-04-08 07:03:00|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|30
1649401390000|2022-04-08 07:03:10|4513.73|4513.13|4512.61|4512.01|4513.73|4513.13|4512.36|4511.76|350
1649401400000|2022-04-08 07:03:20|4512.48|4511.88|4512.11|4511.51|4512.48|4511.88|4511.86|4511.26|109
1649401410000|2022-04-08 07:03:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|43
1649401420000|2022-04-08 07:03:40|4512.11|4511.51|4512.61|4512.01|4512.86|4512.26|4512.11|4511.51|119
1649401430000|2022-04-08 07:03:50|4512.36|4511.76|4512.61|4512.01|4512.86|4512.26|4512.36|4511.76|26
1649401440000|2022-04-08 07:04:00|4512.48|4511.88|4511.61|4511.01|4512.61|4512.01|4511.61|4511.01|208
1649401450000|2022-04-08 07:04:10|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.11|4510.51|100
1649401460000|2022-04-08 07:04:20|4511.23|4510.63|4510.86|4510.26|4511.36|4510.76|4510.61|4510.01|107
1649401470000|2022-04-08 07:04:30|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|43
1649401480000|2022-04-08 07:04:40|4510.61|4510.01|4511.61|4511.01|4511.61|4511.01|4510.61|4510.01|90
1649401490000|2022-04-08 07:04:50|4511.48|4510.88|4510.73|4510.13|4511.61|4511.01|4510.61|4510.01|51
1649401500000|2022-04-08 07:05:00|4510.86|4510.26|4510.73|4510.13|4511.11|4510.51|4510.61|4510.01|150
1649401510000|2022-04-08 07:05:10|4510.61|4510.01|4510.11|4509.51|4510.86|4510.26|4510.11|4509.51|69
1649401520000|2022-04-08 07:05:20|4510.36|4509.76|4509.48|4508.88|4510.36|4509.76|4509.36|4508.76|90
1649401530000|2022-04-08 07:05:30|4509.36|4508.76|4510.36|4509.76|4510.36|4509.76|4509.36|4508.76|59
1649401540000|2022-04-08 07:05:40|4510.11|4509.51|4510.11|4509.51|4510.23|4509.63|4509.86|4509.26|57
1649401550000|2022-04-08 07:05:50|4509.86|4509.26|4510.23|4509.63|4510.23|4509.63|4509.86|4509.26|20
1649401560000|2022-04-08 07:06:00|4510.36|4509.76|4509.86|4509.26|4510.61|4510.01|4509.61|4509.01|53
1649401570000|2022-04-08 07:06:10|4509.61|4509.01|4509.36|4508.76|4509.86|4509.26|4509.11|4508.51|163
1649401580000|2022-04-08 07:06:20|4509.23|4508.63|4508.48|4507.88|4509.23|4508.63|4508.36|4507.76|140
1649401590000|2022-04-08 07:06:30|4508.61|4508.01|4508.36|4507.76|4508.61|4508.01|4508.23|4507.63|41
1649401600000|2022-04-08 07:06:40|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|29
1649401610000|2022-04-08 07:06:50|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|26
1649401620000|2022-04-08 07:07:00|4508.23|4507.63|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|27
1649401630000|2022-04-08 07:07:10|4509.36|4508.76|4509.86|4509.26|4510.11|4509.51|4509.36|4508.76|119
1649401640000|2022-04-08 07:07:20|4509.73|4509.13|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|58
1649401650000|2022-04-08 07:07:30|4509.73|4509.13|4510.36|4509.76|4510.36|4509.76|4509.61|4509.01|56
1649401660000|2022-04-08 07:07:40|4510.48|4509.88|4510.11|4509.51|4510.61|4510.01|4510.11|4509.51|89
1649401670000|2022-04-08 07:07:50|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4509.86|4509.26|40
1649401680000|2022-04-08 07:08:00|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|98
1649401690000|2022-04-08 07:08:10|4509.86|4509.26|4510.23|4509.63|4510.36|4509.76|4509.86|4509.26|45
1649401700000|2022-04-08 07:08:20|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|99
1649401710000|2022-04-08 07:08:30|4510.48|4509.88|4511.86|4511.26|4511.86|4511.26|4510.48|4509.88|146
1649401720000|2022-04-08 07:08:40|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|31
1649401730000|2022-04-08 07:08:50|4511.86|4511.26|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|53
1649401740000|2022-04-08 07:09:00|4511.98|4511.38|4511.61|4511.01|4512.11|4511.51|4511.36|4510.76|83
1649401750000|2022-04-08 07:09:10|4510.86|4510.26|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|59
1649401760000|2022-04-08 07:09:20|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.73|4510.13|36
1649401770000|2022-04-08 07:09:30|4511.11|4510.51|4511.11|4510.51|4511.23|4510.63|4510.61|4510.01|60
1649401780000|2022-04-08 07:09:40|4510.86|4510.26|4511.48|4510.88|4511.61|4511.01|4510.86|4510.26|35
1649401790000|2022-04-08 07:09:50|4511.36|4510.76|4510.86|4510.26|4511.48|4510.88|4510.86|4510.26|14
1649401800000|2022-04-08 07:10:00|4511.11|4510.51|4510.36|4509.76|4511.11|4510.51|4510.36|4509.76|43
1649401810000|2022-04-08 07:10:10|4510.48|4509.88|4510.86|4510.26|4510.86|4510.26|4510.36|4509.76|69
1649401820000|2022-04-08 07:10:20|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|53
1649401830000|2022-04-08 07:10:30|4511.11|4510.51|4512.36|4511.76|4512.36|4511.76|4511.11|4510.51|123
1649401840000|2022-04-08 07:10:40|4512.61|4512.01|4512.86|4512.26|4513.36|4512.76|4512.61|4512.01|108
1649401850000|2022-04-08 07:10:50|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|33
1649401860000|2022-04-08 07:11:00|4513.11|4512.51|4512.48|4511.88|4513.11|4512.51|4512.48|4511.88|59
1649401870000|2022-04-08 07:11:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.11|4511.51|42
1649401880000|2022-04-08 07:11:20|4512.48|4511.88|4512.23|4511.63|4512.61|4512.01|4512.11|4511.51|31
1649401890000|2022-04-08 07:11:30|4512.11|4511.51|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|37
1649401900000|2022-04-08 07:11:40|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|9
1649401910000|2022-04-08 07:11:50|4512.48|4511.88|4512.61|4512.01|4512.98|4512.38|4512.36|4511.76|27
1649401920000|2022-04-08 07:12:00|4512.86|4512.26|4513.23|4512.63|4513.61|4513.01|4512.86|4512.26|34
1649401930000|2022-04-08 07:12:10|4513.11|4512.51|4513.11|4512.51|4513.48|4512.88|4513.11|4512.51|17
1649401940000|2022-04-08 07:12:20|4513.23|4512.63|4513.61|4513.01|4513.61|4513.01|4513.23|4512.63|32
1649401950000|2022-04-08 07:12:30|4513.98|4513.38|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|55
1649401960000|2022-04-08 07:12:40|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|22
1649401970000|2022-04-08 07:12:50|4513.73|4513.13|4513.86|4513.26|4514.11|4513.51|4513.61|4513.01|59
1649401980000|2022-04-08 07:13:00|4513.61|4513.01|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|21
1649401990000|2022-04-08 07:13:10|4513.36|4512.76|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|30
1649402000000|2022-04-08 07:13:20|||||||||1
1649402010000|2022-04-08 07:13:30|4513.61|4513.01|4513.98|4513.38|4513.98|4513.38|4513.61|4513.01|65
1649402020000|2022-04-08 07:13:40|4513.86|4513.26|4514.11|4513.51|4514.36|4513.76|4513.86|4513.26|15
1649402030000|2022-04-08 07:13:50|4513.98|4513.38|4514.11|4513.51|4514.36|4513.76|4513.98|4513.38|10
1649402040000|2022-04-08 07:14:00|4514.23|4513.63|4514.36|4513.76|4514.61|4514.01|4514.23|4513.63|34
1649402050000|2022-04-08 07:14:10|4514.61|4514.01|4514.11|4513.51|4514.61|4514.01|4514.11|4513.51|15
1649402060000|2022-04-08 07:14:20|4514.23|4513.63|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|21
1649402070000|2022-04-08 07:14:30|4514.61|4514.01|4514.73|4514.13|4514.86|4514.26|4514.48|4513.88|38
1649402080000|2022-04-08 07:14:40|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.11|4513.51|35
1649402090000|2022-04-08 07:14:50|4514.36|4513.76|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|16
1649402100000|2022-04-08 07:15:00|4513.98|4513.38|4513.61|4513.01|4514.11|4513.51|4513.36|4512.76|56
1649402110000|2022-04-08 07:15:10|4513.36|4512.76|4512.36|4511.76|4513.61|4513.01|4512.36|4511.76|62
1649402120000|2022-04-08 07:15:20|4512.61|4512.01|4511.23|4510.63|4512.61|4512.01|4511.11|4510.51|61
1649402130000|2022-04-08 07:15:30|4511.36|4510.76|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|19
1649402140000|2022-04-08 07:15:40|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.11|4510.51|31
1649402150000|2022-04-08 07:15:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|13
1649402160000|2022-04-08 07:16:00|4511.86|4511.26|4510.73|4510.13|4512.11|4511.51|4510.73|4510.13|232
1649402170000|2022-04-08 07:16:10|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4509.61|4509.01|117
1649402180000|2022-04-08 07:16:20|4510.11|4509.51|4510.86|4510.26|4511.11|4510.51|4510.11|4509.51|29
1649402190000|2022-04-08 07:16:30|4511.11|4510.51|4511.11|4510.51|4511.36|4510.76|4510.73|4510.13|32
1649402200000|2022-04-08 07:16:40|4510.61|4510.01|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|101
1649402210000|2022-04-08 07:16:50|4510.98|4510.38|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|63
1649402220000|2022-04-08 07:17:00|4511.11|4510.51|4511.61|4511.01|4511.61|4511.01|4511.11|4510.51|57
1649402230000|2022-04-08 07:17:10|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|40
1649402240000|2022-04-08 07:17:20|4511.36|4510.76|4511.36|4510.76|4511.61|4511.01|4511.23|4510.63|31
1649402250000|2022-04-08 07:17:30|4511.11|4510.51|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|15
1649402260000|2022-04-08 07:17:40|4510.73|4510.13|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|34
1649402270000|2022-04-08 07:17:50|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4510.86|4510.26|29
1649402280000|2022-04-08 07:18:00|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|42
1649402290000|2022-04-08 07:18:10|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4510.86|4510.26|43
1649402300000|2022-04-08 07:18:20|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|29
1649402310000|2022-04-08 07:18:30|4510.86|4510.26|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|25
1649402320000|2022-04-08 07:18:40|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|12
1649402330000|2022-04-08 07:18:50|4512.48|4511.88|4512.11|4511.51|4512.61|4512.01|4512.11|4511.51|59
1649402340000|2022-04-08 07:19:00|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4512.23|4511.63|28
1649402350000|2022-04-08 07:19:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|6
1649402360000|2022-04-08 07:19:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|8
1649402370000|2022-04-08 07:19:30|4512.48|4511.88|4512.61|4512.01|4512.86|4512.26|4512.48|4511.88|13
1649402380000|2022-04-08 07:19:40|4512.86|4512.26|4512.98|4512.38|4513.11|4512.51|4512.86|4512.26|13
1649402390000|2022-04-08 07:19:50|4512.86|4512.26|4512.73|4512.13|4512.86|4512.26|4512.36|4511.76|17
1649402400000|2022-04-08 07:20:00|4512.86|4512.26|4512.48|4511.88|4513.11|4512.51|4512.36|4511.76|19
1649402410000|2022-04-08 07:20:10|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4511.86|4511.26|35
1649402420000|2022-04-08 07:20:20|4512.23|4511.63|4512.73|4512.13|4512.86|4512.26|4512.11|4511.51|17
1649402430000|2022-04-08 07:20:30|4512.61|4512.01|4512.48|4511.88|4512.86|4512.26|4512.48|4511.88|31
1649402440000|2022-04-08 07:20:40|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|5
1649402450000|2022-04-08 07:20:50|4512.48|4511.88|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|11
1649402460000|2022-04-08 07:21:00|4513.11|4512.51|4513.61|4513.01|4514.11|4513.51|4513.11|4512.51|39
1649402470000|2022-04-08 07:21:10|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|13
1649402480000|2022-04-08 07:21:20|4513.98|4513.38|4514.36|4513.76|4514.73|4514.13|4513.98|4513.38|54
1649402490000|2022-04-08 07:21:30|4514.48|4513.88|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|35
1649402500000|2022-04-08 07:21:40|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|40
1649402510000|2022-04-08 07:21:50|4515.61|4515.01|4515.36|4514.76|4515.86|4515.26|4515.11|4514.51|140
1649402520000|2022-04-08 07:22:00|4515.48|4514.88|4515.36|4514.76|4515.48|4514.88|4515.23|4514.63|46
1649402530000|2022-04-08 07:22:10|4515.11|4514.51|4515.61|4515.01|4515.61|4515.01|4515.11|4514.51|24
1649402540000|2022-04-08 07:22:20|4515.86|4515.26|4515.11|4514.51|4516.11|4515.51|4514.86|4514.26|105
1649402550000|2022-04-08 07:22:30|4514.98|4514.38|4514.86|4514.26|4515.36|4514.76|4514.73|4514.13|67
1649402560000|2022-04-08 07:22:40|4514.73|4514.13|4514.36|4513.76|4514.86|4514.26|4514.36|4513.76|32
1649402570000|2022-04-08 07:22:50|4514.11|4513.51|4514.23|4513.63|4514.36|4513.76|4513.86|4513.26|40
1649402580000|2022-04-08 07:23:00|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4513.86|4513.26|32
1649402590000|2022-04-08 07:23:10|4513.86|4513.26|4513.73|4513.13|4513.98|4513.38|4513.61|4513.01|37
1649402600000|2022-04-08 07:23:20|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|27
1649402610000|2022-04-08 07:23:30|4513.86|4513.26|4515.36|4514.76|4515.61|4515.01|4513.86|4513.26|407
1649402620000|2022-04-08 07:23:40|4515.11|4514.51|4515.11|4514.51|4515.48|4514.88|4514.86|4514.26|57
1649402630000|2022-04-08 07:23:50|4514.98|4514.38|4514.86|4514.26|4515.11|4514.51|4514.86|4514.26|32
1649402640000|2022-04-08 07:24:00|4515.11|4514.51|4514.61|4514.01|4515.11|4514.51|4514.61|4514.01|26
1649402650000|2022-04-08 07:24:10|4514.36|4513.76|4513.86|4513.26|4514.36|4513.76|4513.73|4513.13|49
1649402660000|2022-04-08 07:24:20|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|41
1649402670000|2022-04-08 07:24:30|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|8
1649402680000|2022-04-08 07:24:40|4513.48|4512.88|4513.11|4512.51|4513.48|4512.88|4513.11|4512.51|32
1649402690000|2022-04-08 07:24:50|4513.23|4512.63|4513.23|4512.63|4513.36|4512.76|4513.11|4512.51|11
1649402700000|2022-04-08 07:25:00|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|17
1649402710000|2022-04-08 07:25:10|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|41
1649402720000|2022-04-08 07:25:20|4513.11|4512.51|4512.11|4511.51|4513.11|4512.51|4512.11|4511.51|79
1649402730000|2022-04-08 07:25:30|4511.86|4511.26|4512.11|4511.51|4512.36|4511.76|4511.86|4511.26|41
1649402740000|2022-04-08 07:25:40|4512.36|4511.76|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|46
1649402750000|2022-04-08 07:25:50|4512.48|4511.88|4512.11|4511.51|4512.61|4512.01|4512.11|4511.51|34
1649402760000|2022-04-08 07:26:00|4511.86|4511.26|4512.11|4511.51|4512.36|4511.76|4511.86|4511.26|19
1649402770000|2022-04-08 07:26:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|24
1649402780000|2022-04-08 07:26:20|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.23|4511.63|3
1649402790000|2022-04-08 07:26:30|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|15
1649402800000|2022-04-08 07:26:40|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|59
1649402810000|2022-04-08 07:26:50|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4512.98|4512.38|23
1649402820000|2022-04-08 07:27:00|4513.48|4512.88|4514.11|4513.51|4514.11|4513.51|4513.36|4512.76|69
1649402830000|2022-04-08 07:27:10|4513.86|4513.26|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|16
1649402840000|2022-04-08 07:27:20|4513.98|4513.38|4512.86|4512.26|4513.98|4513.38|4512.86|4512.26|53
1649402850000|2022-04-08 07:27:30|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|18
1649402860000|2022-04-08 07:27:40|4512.48|4511.88|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|49
1649402870000|2022-04-08 07:27:50|4511.86|4511.26|4512.11|4511.51|4512.23|4511.63|4511.86|4511.26|30
1649402880000|2022-04-08 07:28:00|4512.36|4511.76|4511.61|4511.01|4513.11|4512.51|4511.36|4510.76|153
1649402890000|2022-04-08 07:28:10|4511.73|4511.13|4511.86|4511.26|4511.98|4511.38|4511.73|4511.13|34
1649402900000|2022-04-08 07:28:20|4512.11|4511.51|4512.48|4511.88|4512.86|4512.26|4512.11|4511.51|116
1649402910000|2022-04-08 07:28:30|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|18
1649402920000|2022-04-08 07:28:40|4513.11|4512.51|4513.23|4512.63|4513.48|4512.88|4513.11|4512.51|34
1649402930000|2022-04-08 07:28:50|4513.36|4512.76|4512.61|4512.01|4513.48|4512.88|4512.61|4512.01|113
1649402940000|2022-04-08 07:29:00|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|57
1649402950000|2022-04-08 07:29:10|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.11|4511.51|48
1649402960000|2022-04-08 07:29:20|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|22
1649402970000|2022-04-08 07:29:30|4513.11|4512.51|4512.86|4512.26|4513.36|4512.76|4512.86|4512.26|51
1649402980000|2022-04-08 07:29:40|4512.98|4512.38|4513.11|4512.51|4513.23|4512.63|4512.98|4512.38|28
1649402990000|2022-04-08 07:29:50|4512.98|4512.38|4513.11|4512.51|4513.11|4512.51|4512.98|4512.38|30
1649403000000|2022-04-08 07:30:00|4513.36|4512.76|4512.36|4511.76|4513.36|4512.76|4512.11|4511.51|84
1649403010000|2022-04-08 07:30:10|4512.61|4512.01|4512.48|4511.88|4512.61|4512.01|4512.23|4511.63|16
1649403020000|2022-04-08 07:30:20|4512.36|4511.76|4511.11|4510.51|4512.36|4511.76|4511.11|4510.51|59
1649403030000|2022-04-08 07:30:30|4511.36|4510.76|4511.11|4510.51|4511.61|4511.01|4511.11|4510.51|47
1649403040000|2022-04-08 07:30:40|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|10
1649403050000|2022-04-08 07:30:50|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|21
1649403060000|2022-04-08 07:31:00|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.48|4509.88|96
1649403070000|2022-04-08 07:31:10|4511.11|4510.51|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|37
1649403080000|2022-04-08 07:31:20|4511.73|4511.13|4511.36|4510.76|4511.73|4511.13|4511.36|4510.76|28
1649403090000|2022-04-08 07:31:30|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|23
1649403100000|2022-04-08 07:31:40|4511.23|4510.63|4511.48|4510.88|4511.61|4511.01|4511.11|4510.51|23
1649403110000|2022-04-08 07:31:50|4511.36|4510.76|4511.61|4511.01|4511.86|4511.26|4511.36|4510.76|10
1649403120000|2022-04-08 07:32:00|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.73|4511.13|18
1649403130000|2022-04-08 07:32:10|4511.86|4511.26|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|11
1649403140000|2022-04-08 07:32:20|4512.36|4511.76|4512.61|4512.01|4512.86|4512.26|4512.36|4511.76|59
1649403150000|2022-04-08 07:32:30|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|16
1649403160000|2022-04-08 07:32:40|4512.86|4512.26|4512.61|4512.01|4513.11|4512.51|4512.61|4512.01|41
1649403170000|2022-04-08 07:32:50|4512.73|4512.13|4513.11|4512.51|4513.11|4512.51|4512.73|4512.13|23
1649403180000|2022-04-08 07:33:00|4513.23|4512.63|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|26
1649403190000|2022-04-08 07:33:10|4513.23|4512.63|4513.11|4512.51|4513.36|4512.76|4512.86|4512.26|29
1649403200000|2022-04-08 07:33:20|4513.23|4512.63|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|9
1649403210000|2022-04-08 07:33:30|4513.48|4512.88|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|28
1649403220000|2022-04-08 07:33:40|4513.36|4512.76|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|16
1649403230000|2022-04-08 07:33:50|4513.48|4512.88|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|47
1649403240000|2022-04-08 07:34:00|4512.86|4512.26|4513.11|4512.51|4513.36|4512.76|4512.86|4512.26|37
1649403250000|2022-04-08 07:34:10|4513.23|4512.63|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|11
1649403260000|2022-04-08 07:34:20|4513.23|4512.63|4512.98|4512.38|4513.23|4512.63|4512.61|4512.01|55
1649403270000|2022-04-08 07:34:30|4512.86|4512.26|4512.86|4512.26|4513.11|4512.51|4512.61|4512.01|29
1649403280000|2022-04-08 07:34:40|4513.11|4512.51|4513.36|4512.76|4513.48|4512.88|4513.11|4512.51|33
1649403290000|2022-04-08 07:34:50|4513.48|4512.88|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|41
1649403300000|2022-04-08 07:35:00|4513.36|4512.76|4514.36|4513.76|4514.36|4513.76|4513.36|4512.76|107
1649403310000|2022-04-08 07:35:10|4514.11|4513.51|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|46
1649403320000|2022-04-08 07:35:20|4513.61|4513.01|4514.11|4513.51|4514.11|4513.51|4513.61|4513.01|38
1649403330000|2022-04-08 07:35:30|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|35
1649403340000|2022-04-08 07:35:40|||||||||12
1649403350000|2022-04-08 07:35:50|4514.61|4514.01|4515.36|4514.76|4515.48|4514.88|4514.61|4514.01|123
1649403360000|2022-04-08 07:36:00|4514.86|4514.26|4514.36|4513.76|4514.86|4514.26|4514.11|4513.51|96
1649403370000|2022-04-08 07:36:10|4514.61|4514.01|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|13
1649403380000|2022-04-08 07:36:20|4514.61|4514.01|4513.86|4513.26|4514.61|4514.01|4513.61|4513.01|139
1649403390000|2022-04-08 07:36:30|4513.61|4513.01|4513.86|4513.26|4514.11|4513.51|4513.61|4513.01|17
1649403400000|2022-04-08 07:36:40|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|12
1649403410000|2022-04-08 07:36:50|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|17
1649403420000|2022-04-08 07:37:00|4514.36|4513.76|4514.86|4514.26|4514.86|4514.26|4514.36|4513.76|48
1649403430000|2022-04-08 07:37:10|4515.11|4514.51|4514.86|4514.26|4515.11|4514.51|4514.86|4514.26|7
1649403440000|2022-04-08 07:37:20|||||||||8
1649403450000|2022-04-08 07:37:30|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|22
1649403460000|2022-04-08 07:37:40|4514.98|4514.38|4515.36|4514.76|4515.36|4514.76|4514.98|4514.38|16
1649403470000|2022-04-08 07:37:50|4515.61|4515.01|4516.11|4515.51|4516.36|4515.76|4515.61|4515.01|139
1649403480000|2022-04-08 07:38:00|4516.36|4515.76|4517.61|4517.01|4517.73|4517.13|4516.11|4515.51|255
1649403490000|2022-04-08 07:38:10|4517.73|4517.13|4518.36|4517.76|4518.36|4517.76|4517.61|4517.01|56
1649403500000|2022-04-08 07:38:20|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|80
1649403510000|2022-04-08 07:38:30|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|31
1649403520000|2022-04-08 07:38:40|4517.86|4517.26|4517.61|4517.01|4518.36|4517.76|4517.61|4517.01|98
1649403530000|2022-04-08 07:38:50|4517.48|4516.88|4517.98|4517.38|4517.98|4517.38|4517.36|4516.76|27
1649403540000|2022-04-08 07:39:00|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4517.98|4517.38|24
1649403550000|2022-04-08 07:39:10|4517.98|4517.38|4517.86|4517.26|4517.98|4517.38|4517.61|4517.01|56
1649403560000|2022-04-08 07:39:20|4517.61|4517.01|4517.61|4517.01|4517.86|4517.26|4517.61|4517.01|65
1649403570000|2022-04-08 07:39:30|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.61|4517.01|78
1649403580000|2022-04-08 07:39:40|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|66
1649403590000|2022-04-08 07:39:50|4517.98|4517.38|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|30
1649403600000|2022-04-08 07:40:00|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|28
1649403610000|2022-04-08 07:40:10|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4517.86|4517.26|58
1649403620000|2022-04-08 07:40:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4517.86|4517.26|35
1649403630000|2022-04-08 07:40:30|||||||||17
1649403640000|2022-04-08 07:40:40|4517.86|4517.26|4518.36|4517.76|4518.36|4517.76|4517.86|4517.26|29
1649403650000|2022-04-08 07:40:50|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|40
1649403660000|2022-04-08 07:41:00|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|20
1649403670000|2022-04-08 07:41:10|4517.98|4517.38|4517.86|4517.26|4518.11|4517.51|4517.61|4517.01|64
1649403680000|2022-04-08 07:41:20|4517.61|4517.01|4517.11|4516.51|4517.61|4517.01|4517.11|4516.51|78
1649403690000|2022-04-08 07:41:30|4516.98|4516.38|4517.36|4516.76|4517.36|4516.76|4516.98|4516.38|56
1649403700000|2022-04-08 07:41:40|4517.11|4516.51|4516.36|4515.76|4517.11|4516.51|4516.36|4515.76|91
1649403710000|2022-04-08 07:41:50|4516.61|4516.01|4516.98|4516.38|4517.11|4516.51|4516.61|4516.01|58
1649403720000|2022-04-08 07:42:00|4516.86|4516.26|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|52
1649403730000|2022-04-08 07:42:10|4517.11|4516.51|4517.61|4517.01|4517.86|4517.26|4516.86|4516.26|30
1649403740000|2022-04-08 07:42:20|4517.86|4517.26|4518.36|4517.76|4518.61|4518.01|4517.73|4517.13|93
1649403750000|2022-04-08 07:42:30|4518.11|4517.51|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|22
1649403760000|2022-04-08 07:42:40|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|53
1649403770000|2022-04-08 07:42:50|4518.61|4518.01|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|24
1649403780000|2022-04-08 07:43:00|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|23
1649403790000|2022-04-08 07:43:10|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|32
1649403800000|2022-04-08 07:43:20|4517.86|4517.26|4518.11|4517.51|4518.23|4517.63|4517.86|4517.26|46
1649403810000|2022-04-08 07:43:30|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|37
1649403820000|2022-04-08 07:43:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|11
1649403830000|2022-04-08 07:43:50|4518.61|4518.01|4519.11|4518.51|4519.11|4518.51|4518.61|4518.01|104
1649403840000|2022-04-08 07:44:00|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|64
1649403850000|2022-04-08 07:44:10|4518.61|4518.01|4518.23|4517.63|4518.61|4518.01|4518.23|4517.63|56
1649403860000|2022-04-08 07:44:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|22
1649403870000|2022-04-08 07:44:30|4518.23|4517.63|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|9
1649403880000|2022-04-08 07:44:40|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|65
1649403890000|2022-04-08 07:44:50|4518.61|4518.01|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|19
1649403900000|2022-04-08 07:45:00|4518.23|4517.63|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|71
1649403910000|2022-04-08 07:45:10|4517.36|4516.76|4516.73|4516.13|4517.36|4516.76|4516.61|4516.01|164
1649403920000|2022-04-08 07:45:20|4516.61|4516.01|4517.11|4516.51|4517.11|4516.51|4516.61|4516.01|34
1649403930000|2022-04-08 07:45:30|4516.86|4516.26|4516.36|4515.76|4516.86|4516.26|4516.11|4515.51|99
1649403940000|2022-04-08 07:45:40|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|66
1649403950000|2022-04-08 07:45:50|4516.23|4515.63|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|43
1649403960000|2022-04-08 07:46:00|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|35
1649403970000|2022-04-08 07:46:10|4515.36|4514.76|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|52
1649403980000|2022-04-08 07:46:20|||||||||6
1649403990000|2022-04-08 07:46:30|4516.11|4515.51|4515.73|4515.13|4516.11|4515.51|4515.73|4515.13|42
1649404000000|2022-04-08 07:46:40|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|10
1649404010000|2022-04-08 07:46:50|4515.73|4515.13|4515.61|4515.01|4515.73|4515.13|4515.61|4515.01|27
1649404020000|2022-04-08 07:47:00|4515.36|4514.76|4515.73|4515.13|4515.86|4515.26|4515.36|4514.76|36
1649404030000|2022-04-08 07:47:10|4515.61|4515.01|4515.36|4514.76|4515.61|4515.01|4515.36|4514.76|21
1649404040000|2022-04-08 07:47:20|4515.23|4514.63|4515.36|4514.76|4515.61|4515.01|4515.23|4514.63|21
1649404050000|2022-04-08 07:47:30|4515.61|4515.01|4515.23|4514.63|4515.61|4515.01|4515.23|4514.63|15
1649404060000|2022-04-08 07:47:40|4515.36|4514.76|4515.36|4514.76|4515.36|4514.76|4515.23|4514.63|3
1649404070000|2022-04-08 07:47:50|4515.48|4514.88|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|13
1649404080000|2022-04-08 07:48:00|4515.36|4514.76|4515.48|4514.88|4515.86|4515.26|4515.36|4514.76|42
1649404090000|2022-04-08 07:48:10|4515.61|4515.01|4515.86|4515.26|4516.11|4515.51|4515.61|4515.01|11
1649404100000|2022-04-08 07:48:20|4516.11|4515.51|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|15
1649404110000|2022-04-08 07:48:30|||||||||1
1649404120000|2022-04-08 07:48:40|4515.61|4515.01|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|16
1649404130000|2022-04-08 07:48:50|4515.73|4515.13|4516.36|4515.76|4516.36|4515.76|4515.73|4515.13|21
1649404140000|2022-04-08 07:49:00|4516.11|4515.51|4516.23|4515.63|4516.23|4515.63|4516.11|4515.51|26
1649404150000|2022-04-08 07:49:10|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|80
1649404160000|2022-04-08 07:49:20|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4515.86|4515.26|47
1649404170000|2022-04-08 07:49:30|4516.73|4516.13|4517.11|4516.51|4517.11|4516.51|4516.73|4516.13|8
1649404180000|2022-04-08 07:49:40|4517.36|4516.76|4516.86|4516.26|4517.36|4516.76|4516.86|4516.26|31
1649404190000|2022-04-08 07:49:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|21
1649404200000|2022-04-08 07:50:00|4516.98|4516.38|4517.36|4516.76|4517.36|4516.76|4516.86|4516.26|14
1649404210000|2022-04-08 07:50:10|4517.23|4516.63|4517.36|4516.76|4517.86|4517.26|4517.11|4516.51|139
1649404220000|2022-04-08 07:50:20|4517.61|4517.01|4517.61|4517.01|4517.86|4517.26|4517.36|4516.76|30
1649404230000|2022-04-08 07:50:30|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|15
1649404240000|2022-04-08 07:50:40|4517.36|4516.76|4517.86|4517.26|4517.86|4517.26|4517.36|4516.76|16
1649404250000|2022-04-08 07:50:50|4517.61|4517.01|4517.48|4516.88|4517.86|4517.26|4517.48|4516.88|42
1649404260000|2022-04-08 07:51:00|4517.61|4517.01|4517.86|4517.26|4518.11|4517.51|4517.36|4516.76|18
1649404270000|2022-04-08 07:51:10|4517.98|4517.38|4517.86|4517.26|4517.98|4517.38|4517.86|4517.26|28
1649404280000|2022-04-08 07:51:20|4517.98|4517.38|4518.23|4517.63|4518.23|4517.63|4517.98|4517.38|15
1649404290000|2022-04-08 07:51:30|4518.11|4517.51|4518.86|4518.26|4518.86|4518.26|4518.11|4517.51|33
1649404300000|2022-04-08 07:51:40|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.98|4518.38|40
1649404310000|2022-04-08 07:51:50|4519.61|4519.01|4519.11|4518.51|4519.86|4519.26|4519.11|4518.51|208
1649404320000|2022-04-08 07:52:00|4519.36|4518.76|4519.36|4518.76|4519.61|4519.01|4519.23|4518.63|33
1649404330000|2022-04-08 07:52:10|4519.11|4518.51|4519.11|4518.51|4519.23|4518.63|4518.86|4518.26|46
1649404340000|2022-04-08 07:52:20|4518.98|4518.38|4518.98|4518.38|4518.98|4518.38|4518.86|4518.26|31
1649404350000|2022-04-08 07:52:30|4519.11|4518.51|4518.86|4518.26|4519.23|4518.63|4518.86|4518.26|22
1649404360000|2022-04-08 07:52:40|4518.73|4518.13|4517.86|4517.26|4518.73|4518.13|4517.86|4517.26|29
1649404370000|2022-04-08 07:52:50|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|94
1649404380000|2022-04-08 07:53:00|4518.23|4517.63|4518.23|4517.63|4518.36|4517.76|4518.11|4517.51|35
1649404390000|2022-04-08 07:53:10|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|4
1649404400000|2022-04-08 07:53:20|4518.23|4517.63|4519.11|4518.51|4519.11|4518.51|4518.11|4517.51|75
1649404410000|2022-04-08 07:53:30|4518.86|4518.26|4520.36|4519.76|4520.36|4519.76|4518.86|4518.26|183
1649404420000|2022-04-08 07:53:40|4519.98|4519.38|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|101
1649404430000|2022-04-08 07:53:50|4519.61|4519.01|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|43
1649404440000|2022-04-08 07:54:00|4519.48|4518.88|4518.86|4518.26|4519.48|4518.88|4518.86|4518.26|63
1649404450000|2022-04-08 07:54:10|4518.98|4518.38|4519.23|4518.63|4519.48|4518.88|4518.86|4518.26|52
1649404460000|2022-04-08 07:54:20|4519.11|4518.51|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|10
1649404470000|2022-04-08 07:54:30|4519.36|4518.76|4518.61|4518.01|4519.36|4518.76|4518.36|4517.76|44
1649404480000|2022-04-08 07:54:40|4518.86|4518.26|4518.36|4517.76|4518.86|4518.26|4518.36|4517.76|16
1649404490000|2022-04-08 07:54:50|4518.61|4518.01|4518.36|4517.76|4518.61|4518.01|4518.11|4517.51|51
1649404500000|2022-04-08 07:55:00|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|34
1649404510000|2022-04-08 07:55:10|4518.23|4517.63|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|29
1649404520000|2022-04-08 07:55:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4517.86|4517.26|26
1649404530000|2022-04-08 07:55:30|4517.98|4517.38|4517.86|4517.26|4518.11|4517.51|4517.86|4517.26|28
1649404540000|2022-04-08 07:55:40|4518.11|4517.51|4518.23|4517.63|4518.36|4517.76|4518.11|4517.51|35
1649404550000|2022-04-08 07:55:50|4518.11|4517.51|4517.86|4517.26|4518.36|4517.76|4517.86|4517.26|51
1649404560000|2022-04-08 07:56:00|4518.11|4517.51|4518.11|4517.51|4518.23|4517.63|4517.86|4517.26|24
1649404570000|2022-04-08 07:56:10|4518.36|4517.76|4518.23|4517.63|4518.36|4517.76|4518.11|4517.51|23
1649404580000|2022-04-08 07:56:20|4518.11|4517.51|4518.61|4518.01|4518.61|4518.01|4518.11|4517.51|24
1649404590000|2022-04-08 07:56:30|4518.86|4518.26|4518.98|4518.38|4518.98|4518.38|4518.86|4518.26|26
1649404600000|2022-04-08 07:56:40|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|5
1649404610000|2022-04-08 07:56:50|||||||||10
1649404620000|2022-04-08 07:57:00|4518.98|4518.38|4518.86|4518.26|4519.11|4518.51|4518.61|4518.01|48
1649404630000|2022-04-08 07:57:10|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.61|4518.01|2
1649404640000|2022-04-08 07:57:20|4519.23|4518.63|4518.61|4518.01|4519.23|4518.63|4518.61|4518.01|20
1649404650000|2022-04-08 07:57:30|4518.48|4517.88|4518.36|4517.76|4518.48|4517.88|4518.36|4517.76|14
1649404660000|2022-04-08 07:57:40|||||||||1
1649404670000|2022-04-08 07:57:50|4518.11|4517.51|4518.98|4518.38|4519.11|4518.51|4518.11|4517.51|104
1649404680000|2022-04-08 07:58:00|4519.11|4518.51|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|11
1649404690000|2022-04-08 07:58:10|4519.36|4518.76|4519.36|4518.76|4519.61|4519.01|4519.11|4518.51|52
1649404700000|2022-04-08 07:58:20|4519.48|4518.88|4519.36|4518.76|4519.61|4519.01|4519.36|4518.76|17
1649404710000|2022-04-08 07:58:30|4519.61|4519.01|4519.61|4519.01|4519.61|4519.01|4519.36|4518.76|34
1649404720000|2022-04-08 07:58:40|4519.73|4519.13|4519.36|4518.76|4519.86|4519.26|4519.23|4518.63|42
1649404730000|2022-04-08 07:58:50|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|20
1649404740000|2022-04-08 07:59:00|4518.86|4518.26|4518.61|4518.01|4519.11|4518.51|4518.61|4518.01|41
1649404750000|2022-04-08 07:59:10|4519.11|4518.51|4518.98|4518.38|4519.11|4518.51|4518.98|4518.38|44
1649404760000|2022-04-08 07:59:20|4519.11|4518.51|4519.48|4518.88|4519.48|4518.88|4519.11|4518.51|21
1649404770000|2022-04-08 07:59:30|4519.36|4518.76|4519.61|4519.01|4519.61|4519.01|4519.36|4518.76|6
1649404780000|2022-04-08 07:59:40|4519.86|4519.26|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|34
1649404790000|2022-04-08 07:59:50|4520.36|4519.76|4520.36|4519.76|4521.11|4520.51|4520.23|4519.63|243
1649404800000|2022-04-08 08:00:00|4520.61|4520.01|4520.48|4519.88|4520.61|4520.01|4520.11|4519.51|83
1649404810000|2022-04-08 08:00:10|4520.36|4519.76|4520.36|4519.76|4520.61|4520.01|4520.36|4519.76|13
1649404820000|2022-04-08 08:00:20|4520.23|4519.63|4520.36|4519.76|4520.36|4519.76|4520.11|4519.51|54
1649404830000|2022-04-08 08:00:30|4520.61|4520.01|4520.86|4520.26|4520.86|4520.26|4520.61|4520.01|44
1649404840000|2022-04-08 08:00:40|4520.98|4520.38|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|48
1649404850000|2022-04-08 08:00:50|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|72
1649404860000|2022-04-08 08:01:00|4521.36|4520.76|4521.36|4520.76|4522.23|4521.63|4521.36|4520.76|394
1649404870000|2022-04-08 08:01:10|4521.11|4520.51|4520.36|4519.76|4521.11|4520.51|4520.11|4519.51|178
1649404880000|2022-04-08 08:01:20|4520.11|4519.51|4519.86|4519.26|4520.36|4519.76|4519.86|4519.26|76
1649404890000|2022-04-08 08:01:30|4519.61|4519.01|4520.36|4519.76|4520.36|4519.76|4519.61|4519.01|77
1649404900000|2022-04-08 08:01:40|4520.11|4519.51|4520.73|4520.13|4520.73|4520.13|4520.11|4519.51|40
1649404910000|2022-04-08 08:01:50|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.61|4520.01|42
1649404920000|2022-04-08 08:02:00|4520.98|4520.38|4520.86|4520.26|4521.11|4520.51|4520.61|4520.01|60
1649404930000|2022-04-08 08:02:10|4521.11|4520.51|4520.98|4520.38|4521.36|4520.76|4520.86|4520.26|97
1649404940000|2022-04-08 08:02:20|4521.11|4520.51|4520.73|4520.13|4521.11|4520.51|4520.61|4520.01|46
1649404950000|2022-04-08 08:02:30|4520.61|4520.01|4520.61|4520.01|4520.86|4520.26|4520.61|4520.01|19
1649404960000|2022-04-08 08:02:40|4520.73|4520.13|4520.73|4520.13|4520.86|4520.26|4520.61|4520.01|29
1649404970000|2022-04-08 08:02:50|4520.86|4520.26|4521.36|4520.76|4521.36|4520.76|4520.86|4520.26|35
1649404980000|2022-04-08 08:03:00|4521.86|4521.26|4521.36|4520.76|4521.86|4521.26|4521.36|4520.76|107
1649404990000|2022-04-08 08:03:10|4521.48|4520.88|4522.11|4521.51|4522.11|4521.51|4521.48|4520.88|52
1649405000000|2022-04-08 08:03:20|4521.86|4521.26|4521.86|4521.26|4522.11|4521.51|4521.61|4521.01|68
1649405010000|2022-04-08 08:03:30|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|15
1649405020000|2022-04-08 08:03:40|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|62
1649405030000|2022-04-08 08:03:50|4521.36|4520.76|4521.48|4520.88|4521.61|4521.01|4521.36|4520.76|43
1649405040000|2022-04-08 08:04:00|4521.61|4521.01|4521.23|4520.63|4521.61|4521.01|4521.11|4520.51|44
1649405050000|2022-04-08 08:04:10|4521.36|4520.76|4522.11|4521.51|4522.11|4521.51|4521.36|4520.76|104
1649405060000|2022-04-08 08:04:20|4522.36|4521.76|4522.11|4521.51|4522.36|4521.76|4521.86|4521.26|49
1649405070000|2022-04-08 08:04:30|4522.23|4521.63|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|16
1649405080000|2022-04-08 08:04:40|4521.86|4521.26|4522.98|4522.38|4523.11|4522.51|4521.86|4521.26|285
1649405090000|2022-04-08 08:04:50|4523.11|4522.51|4523.11|4522.51|4523.11|4522.51|4522.73|4522.13|37
1649405100000|2022-04-08 08:05:00|4523.36|4522.76|4522.86|4522.26|4523.36|4522.76|4522.73|4522.13|113
1649405110000|2022-04-08 08:05:10|4522.61|4522.01|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|27
1649405120000|2022-04-08 08:05:20|4522.73|4522.13|4522.86|4522.26|4522.86|4522.26|4522.61|4522.01|33
1649405130000|2022-04-08 08:05:30|4522.61|4522.01|4522.11|4521.51|4522.86|4522.26|4522.11|4521.51|95
1649405140000|2022-04-08 08:05:40|4522.36|4521.76|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|37
1649405150000|2022-04-08 08:05:50|4522.36|4521.76|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|43
1649405160000|2022-04-08 08:06:00|4522.86|4522.26|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|25
1649405170000|2022-04-08 08:06:10|4522.61|4522.01|4522.11|4521.51|4522.61|4522.01|4522.11|4521.51|52
1649405180000|2022-04-08 08:06:20|4522.23|4521.63|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|33
1649405190000|2022-04-08 08:06:30|4522.36|4521.76|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|42
1649405200000|2022-04-08 08:06:40|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|168
1649405210000|2022-04-08 08:06:50|4522.11|4521.51|4522.36|4521.76|4522.36|4521.76|4522.11|4521.51|17
1649405220000|2022-04-08 08:07:00|4522.61|4522.01|4522.86|4522.26|4522.86|4522.26|4522.61|4522.01|48
1649405230000|2022-04-08 08:07:10|4522.61|4522.01|4523.11|4522.51|4523.11|4522.51|4522.61|4522.01|67
1649405240000|2022-04-08 08:07:20|4522.86|4522.26|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|47
1649405250000|2022-04-08 08:07:30|4522.86|4522.26|4522.86|4522.26|4522.98|4522.38|4522.86|4522.26|41
1649405260000|2022-04-08 08:07:40|4522.98|4522.38|4522.86|4522.26|4522.98|4522.38|4522.86|4522.26|5
1649405270000|2022-04-08 08:07:50|4523.11|4522.51|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|86
1649405280000|2022-04-08 08:08:00|4523.11|4522.51|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|44
1649405290000|2022-04-08 08:08:10|4523.23|4522.63|4523.36|4522.76|4523.61|4523.01|4523.11|4522.51|212
1649405300000|2022-04-08 08:08:20|4523.23|4522.63|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|66
1649405310000|2022-04-08 08:08:30|4523.61|4523.01|4523.11|4522.51|4523.61|4523.01|4523.11|4522.51|52
1649405320000|2022-04-08 08:08:40|4523.36|4522.76|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|34
1649405330000|2022-04-08 08:08:50|4523.11|4522.51|4523.86|4523.26|4523.86|4523.26|4523.11|4522.51|103
1649405340000|2022-04-08 08:09:00|4524.11|4523.51|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|89
1649405350000|2022-04-08 08:09:10|4523.86|4523.26|4523.61|4523.01|4523.86|4523.26|4523.61|4523.01|94
1649405360000|2022-04-08 08:09:20|4523.48|4522.88|4523.11|4522.51|4523.61|4523.01|4523.11|4522.51|46
1649405370000|2022-04-08 08:09:30|4523.36|4522.76|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|59
1649405380000|2022-04-08 08:09:40|4522.98|4522.38|4523.11|4522.51|4523.36|4522.76|4522.98|4522.38|23
1649405390000|2022-04-08 08:09:50|||||||||3
1649405400000|2022-04-08 08:10:00|4523.36|4522.76|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|33
1649405410000|2022-04-08 08:10:10|4522.86|4522.26|4523.11|4522.51|4523.11|4522.51|4522.86|4522.26|42
1649405420000|2022-04-08 08:10:20|4522.86|4522.26|4523.11|4522.51|4523.11|4522.51|4522.86|4522.26|15
1649405430000|2022-04-08 08:10:30|4522.86|4522.26|4523.11|4522.51|4523.36|4522.76|4522.86|4522.26|48
1649405440000|2022-04-08 08:10:40|4523.36|4522.76|4523.23|4522.63|4523.36|4522.76|4523.11|4522.51|18
1649405450000|2022-04-08 08:10:50|4523.36|4522.76|4522.98|4522.38|4523.36|4522.76|4522.86|4522.26|23
1649405460000|2022-04-08 08:11:00|4523.11|4522.51|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|20
1649405470000|2022-04-08 08:11:10|4523.48|4522.88|4523.36|4522.76|4523.61|4523.01|4523.36|4522.76|15
1649405480000|2022-04-08 08:11:20|4523.61|4523.01|4522.86|4522.26|4523.61|4523.01|4522.86|4522.26|63
1649405490000|2022-04-08 08:11:30|4523.11|4522.51|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|60
1649405500000|2022-04-08 08:11:40|4523.61|4523.01|4523.73|4523.13|4523.86|4523.26|4523.61|4523.01|24
1649405510000|2022-04-08 08:11:50|4523.86|4523.26|4523.36|4522.76|4523.86|4523.26|4523.36|4522.76|17
1649405520000|2022-04-08 08:12:00|4523.11|4522.51|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|31
1649405530000|2022-04-08 08:12:10|4523.11|4522.51|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|32
1649405540000|2022-04-08 08:12:20|4523.23|4522.63|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|19
1649405550000|2022-04-08 08:12:30|4523.23|4522.63|4523.23|4522.63|4523.36|4522.76|4523.11|4522.51|22
1649405560000|2022-04-08 08:12:40|4523.36|4522.76|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|31
1649405570000|2022-04-08 08:12:50|4523.23|4522.63|4523.11|4522.51|4523.23|4522.63|4523.11|4522.51|37
1649405580000|2022-04-08 08:13:00|4523.36|4522.76|4523.11|4522.51|4523.48|4522.88|4523.11|4522.51|24
1649405590000|2022-04-08 08:13:10|4523.23|4522.63|4523.36|4522.76|4523.48|4522.88|4523.11|4522.51|46
1649405600000|2022-04-08 08:13:20|4522.98|4522.38|4523.11|4522.51|4523.11|4522.51|4522.86|4522.26|19
1649405620000|2022-04-08 08:13:40|4522.98|4522.38|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|22
1649405630000|2022-04-08 08:13:50|4522.36|4521.76|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|93
1649405640000|2022-04-08 08:14:00|4522.48|4521.88|4522.36|4521.76|4522.61|4522.01|4522.36|4521.76|8
1649405650000|2022-04-08 08:14:10|4522.48|4521.88|4522.36|4521.76|4522.48|4521.88|4522.36|4521.76|15
1649405660000|2022-04-08 08:14:20|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|10
1649405670000|2022-04-08 08:14:30|4522.86|4522.26|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|38
1649405680000|2022-04-08 08:14:40|||||||||1
1649405690000|2022-04-08 08:14:50|4522.36|4521.76|4522.36|4521.76|4522.61|4522.01|4522.36|4521.76|29
1649405700000|2022-04-08 08:15:00|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|16
1649405710000|2022-04-08 08:15:10|4522.48|4521.88|4522.11|4521.51|4522.48|4521.88|4522.11|4521.51|57
1649405720000|2022-04-08 08:15:20|4521.98|4521.38|4522.11|4521.51|4522.11|4521.51|4521.98|4521.38|28
1649405730000|2022-04-08 08:15:30|||||||||10
1649405740000|2022-04-08 08:15:40|||||||||22
1649405750000|2022-04-08 08:15:50|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|68
1649405760000|2022-04-08 08:16:00|4521.61|4521.01|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|84
1649405770000|2022-04-08 08:16:10|4521.48|4520.88|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|24
1649405780000|2022-04-08 08:16:20|4521.61|4521.01|4522.11|4521.51|4522.11|4521.51|4521.61|4521.01|67
1649405790000|2022-04-08 08:16:30|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|55
1649405800000|2022-04-08 08:16:40|4522.36|4521.76|4521.36|4520.76|4522.36|4521.76|4521.36|4520.76|130
1649405810000|2022-04-08 08:16:50|4521.48|4520.88|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|16
1649405820000|2022-04-08 08:17:00|4521.61|4521.01|4521.61|4521.01|4521.86|4521.26|4521.48|4520.88|44
1649405830000|2022-04-08 08:17:10|4521.36|4520.76|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|35
1649405840000|2022-04-08 08:17:20|4521.61|4521.01|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|29
1649405850000|2022-04-08 08:17:30|4521.23|4520.63|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|55
1649405860000|2022-04-08 08:17:40|4521.23|4520.63|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|13
1649405870000|2022-04-08 08:17:50|4521.36|4520.76|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|47
1649405880000|2022-04-08 08:18:00|4521.36|4520.76|4521.11|4520.51|4521.36|4520.76|4520.86|4520.26|31
1649405890000|2022-04-08 08:18:10|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|32
1649405900000|2022-04-08 08:18:20|||||||||10
1649405910000|2022-04-08 08:18:30|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|43
1649405920000|2022-04-08 08:18:40|4520.86|4520.26|4520.86|4520.26|4521.11|4520.51|4520.86|4520.26|20
1649405930000|2022-04-08 08:18:50|4520.61|4520.01|4520.61|4520.01|4520.86|4520.26|4520.61|4520.01|98
1649405940000|2022-04-08 08:19:00|4520.48|4519.88|4520.36|4519.76|4520.61|4520.01|4520.36|4519.76|85
1649405950000|2022-04-08 08:19:10|4520.61|4520.01|4520.61|4520.01|4520.61|4520.01|4520.36|4519.76|18
1649405960000|2022-04-08 08:19:20|4520.73|4520.13|4521.11|4520.51|4521.11|4520.51|4520.73|4520.13|40
1649405970000|2022-04-08 08:19:30|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.11|4520.51|63
1649405980000|2022-04-08 08:19:40|4521.11|4520.51|4521.61|4521.01|4521.61|4521.01|4520.98|4520.38|136
1649405990000|2022-04-08 08:19:50|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|38
1649406000000|2022-04-08 08:20:00|4521.48|4520.88|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|19
1649406010000|2022-04-08 08:20:10|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|44
1649406020000|2022-04-08 08:20:20|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|28
1649406030000|2022-04-08 08:20:30|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|52
1649406040000|2022-04-08 08:20:40|||||||||20
1649406050000|2022-04-08 08:20:50|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|47
1649406060000|2022-04-08 08:21:00|||||||||19
1649406070000|2022-04-08 08:21:10|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|65
1649406080000|2022-04-08 08:21:20|4521.73|4521.13|4521.73|4521.13|4521.86|4521.26|4521.73|4521.13|4
1649406090000|2022-04-08 08:21:30|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|30
1649406100000|2022-04-08 08:21:40|4521.73|4521.13|4521.61|4521.01|4521.73|4521.13|4521.61|4521.01|4
1649406110000|2022-04-08 08:21:50|||||||||13
1649406120000|2022-04-08 08:22:00|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.73|4521.13|32
1649406130000|2022-04-08 08:22:10|4521.73|4521.13|4521.86|4521.26|4521.86|4521.26|4521.73|4521.13|42
1649406140000|2022-04-08 08:22:20|4521.61|4521.01|4521.61|4521.01|4521.86|4521.26|4521.61|4521.01|22
1649406150000|2022-04-08 08:22:30|4521.73|4521.13|4521.98|4521.38|4521.98|4521.38|4521.61|4521.01|44
1649406160000|2022-04-08 08:22:40|4522.11|4521.51|4522.36|4521.76|4522.36|4521.76|4521.98|4521.38|54
1649406170000|2022-04-08 08:22:50|4522.11|4521.51|4522.11|4521.51|4522.11|4521.51|4522.11|4521.51|74
1649406180000|2022-04-08 08:23:00|4522.36|4521.76|4522.36|4521.76|4522.48|4521.88|4522.11|4521.51|47
1649406190000|2022-04-08 08:23:10|||||||||23
1649406200000|2022-04-08 08:23:20|||||||||5
1649406210000|2022-04-08 08:23:30|||||||||59
1649406220000|2022-04-08 08:23:40|4522.11|4521.51|4522.61|4522.01|4522.61|4522.01|4522.11|4521.51|57
1649406230000|2022-04-08 08:23:50|4522.36|4521.76|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|15
1649406240000|2022-04-08 08:24:00|4521.86|4521.26|4522.36|4521.76|4522.36|4521.76|4521.86|4521.26|19
1649406250000|2022-04-08 08:24:10|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.48|4521.88|17
1649406260000|2022-04-08 08:24:20|4522.48|4521.88|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|19
1649406270000|2022-04-08 08:24:30|4522.86|4522.26|4522.61|4522.01|4522.86|4522.26|4522.48|4521.88|40
1649406280000|2022-04-08 08:24:40|4522.48|4521.88|4522.36|4521.76|4522.48|4521.88|4522.36|4521.76|9
1649406290000|2022-04-08 08:24:50|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|36
1649406300000|2022-04-08 08:25:00|4522.48|4521.88|4522.36|4521.76|4522.48|4521.88|4522.36|4521.76|12
1649406310000|2022-04-08 08:25:10|4522.48|4521.88|4522.11|4521.51|4522.48|4521.88|4522.11|4521.51|41
1649406320000|2022-04-08 08:25:20|4522.23|4521.63|4522.86|4522.26|4522.86|4522.26|4522.11|4521.51|107
1649406330000|2022-04-08 08:25:30|4523.11|4522.51|4523.36|4522.76|4523.48|4522.88|4522.86|4522.26|84
1649406340000|2022-04-08 08:25:40|4523.48|4522.88|4523.36|4522.76|4523.48|4522.88|4523.36|4522.76|84
1649406350000|2022-04-08 08:25:50|4523.86|4523.26|4523.86|4523.26|4523.86|4523.26|4523.86|4523.26|60
1649406360000|2022-04-08 08:26:00|4523.98|4523.38|4523.86|4523.26|4523.98|4523.38|4523.86|4523.26|85
1649406370000|2022-04-08 08:26:10|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|64
1649406380000|2022-04-08 08:26:20|4523.86|4523.26|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|127
1649406390000|2022-04-08 08:26:30|4524.36|4523.76|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|109
1649406400000|2022-04-08 08:26:40|4524.36|4523.76|4524.36|4523.76|4524.36|4523.76|4524.11|4523.51|176
1649406410000|2022-04-08 08:26:50|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|4524.36|4523.76|24
1649406420000|2022-04-08 08:27:00|4524.36|4523.76|4524.61|4524.01|4524.61|4524.01|4524.36|4523.76|29
1649406430000|2022-04-08 08:27:10|||||||||65
1649406440000|2022-04-08 08:27:20|4524.73|4524.13|4525.11|4524.51|4525.11|4524.51|4524.73|4524.13|88
1649406450000|2022-04-08 08:27:30|4525.36|4524.76|4524.61|4524.01|4525.36|4524.76|4524.61|4524.01|160
1649406460000|2022-04-08 08:27:40|4524.86|4524.26|4524.86|4524.26|4524.86|4524.26|4524.86|4524.26|19
1649406470000|2022-04-08 08:27:50|4524.73|4524.13|4524.61|4524.01|4524.73|4524.13|4524.61|4524.01|17
1649406480000|2022-04-08 08:28:00|4524.36|4523.76|4525.11|4524.51|4525.11|4524.51|4524.36|4523.76|70
1649406490000|2022-04-08 08:28:10|||||||||3
1649406500000|2022-04-08 08:28:20|4524.86|4524.26|4524.86|4524.26|4525.11|4524.51|4524.86|4524.26|23
1649406510000|2022-04-08 08:28:30|4525.11|4524.51|4524.86|4524.26|4525.11|4524.51|4524.86|4524.26|89
1649406520000|2022-04-08 08:28:40|4524.73|4524.13|4524.61|4524.01|4524.86|4524.26|4524.61|4524.01|56
1649406530000|2022-04-08 08:28:50|4524.36|4523.76|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|43
1649406540000|2022-04-08 08:29:00|||||||||31
1649406550000|2022-04-08 08:29:10|||||||||5
1649406560000|2022-04-08 08:29:20|4524.36|4523.76|4524.36|4523.76|4524.61|4524.01|4524.36|4523.76|16
1649406570000|2022-04-08 08:29:30|4524.61|4524.01|4524.11|4523.51|4524.61|4524.01|4524.11|4523.51|25
1649406580000|2022-04-08 08:29:40|4523.86|4523.26|4523.61|4523.01|4523.86|4523.26|4523.36|4522.76|43
1649406590000|2022-04-08 08:29:50|4523.36|4522.76|4524.11|4523.51|4524.11|4523.51|4523.36|4522.76|73
1649406600000|2022-04-08 08:30:00|4523.86|4523.26|4524.36|4523.76|4524.36|4523.76|4523.86|4523.26|23
1649406610000|2022-04-08 08:30:10|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|22
1649406620000|2022-04-08 08:30:20|4524.48|4523.88|4524.86|4524.26|4524.86|4524.26|4524.36|4523.76|121
1649406640000|2022-04-08 08:30:40|4525.11|4524.51|4524.86|4524.26|4525.11|4524.51|4524.86|4524.26|41
1649406650000|2022-04-08 08:30:50|||||||||15
1649406660000|2022-04-08 08:31:00|4524.61|4524.01|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|47
1649406670000|2022-04-08 08:31:10|4524.61|4524.01|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|32
1649406680000|2022-04-08 08:31:20|||||||||4
1649406690000|2022-04-08 08:31:30|||||||||18
1649406700000|2022-04-08 08:31:40|||||||||14
1649406710000|2022-04-08 08:31:50|4524.73|4524.13|4524.61|4524.01|4524.73|4524.13|4524.61|4524.01|4
1649406720000|2022-04-08 08:32:00|4524.73|4524.13|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|35
1649406730000|2022-04-08 08:32:10|4524.73|4524.13|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|20
1649406740000|2022-04-08 08:32:20|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|4524.36|4523.76|35
1649406750000|2022-04-08 08:32:30|4524.36|4523.76|4524.36|4523.76|4524.36|4523.76|4524.36|4523.76|17
1649406760000|2022-04-08 08:32:40|4524.11|4523.51|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|19
1649406770000|2022-04-08 08:32:50|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.98|4523.38|20
1649406780000|2022-04-08 08:33:00|4523.86|4523.26|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|45
1649406790000|2022-04-08 08:33:10|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|26
1649406800000|2022-04-08 08:33:20|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|38
1649406810000|2022-04-08 08:33:30|4523.98|4523.38|4523.86|4523.26|4523.98|4523.38|4523.86|4523.26|19
1649406820000|2022-04-08 08:33:40|4523.61|4523.01|4523.61|4523.01|4523.61|4523.01|4523.61|4523.01|8
1649406830000|2022-04-08 08:33:50|4523.48|4522.88|4523.36|4522.76|4523.48|4522.88|4523.36|4522.76|46
1649406840000|2022-04-08 08:34:00|4523.61|4523.01|4523.61|4523.01|4523.86|4523.26|4523.48|4522.88|33
1649406850000|2022-04-08 08:34:10|||||||||2
1649406860000|2022-04-08 08:34:20|4523.48|4522.88|4523.36|4522.76|4523.61|4523.01|4523.36|4522.76|69
1649406870000|2022-04-08 08:34:30|4523.61|4523.01|4523.36|4522.76|4523.61|4523.01|4523.36|4522.76|59
1649406880000|2022-04-08 08:34:40|4523.11|4522.51|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|38
1649406890000|2022-04-08 08:34:50|4522.61|4522.01|4522.86|4522.26|4522.86|4522.26|4522.61|4522.01|81
1649406900000|2022-04-08 08:35:00|4522.61|4522.01|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|66
1649406910000|2022-04-08 08:35:10|4522.48|4521.88|4521.61|4521.01|4522.48|4521.88|4521.48|4520.88|106
1649406920000|2022-04-08 08:35:20|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|81
1649406930000|2022-04-08 08:35:30|4521.86|4521.26|4522.11|4521.51|4522.11|4521.51|4521.86|4521.26|50
1649406940000|2022-04-08 08:35:40|4521.98|4521.38|4522.11|4521.51|4522.11|4521.51|4521.86|4521.26|44
1649406950000|2022-04-08 08:35:50|4521.86|4521.26|4521.86|4521.26|4521.98|4521.38|4521.86|4521.26|28
1649406960000|2022-04-08 08:36:00|4521.73|4521.13|4521.61|4521.01|4521.86|4521.26|4521.36|4520.76|168
1649406970000|2022-04-08 08:36:10|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|16
1649406980000|2022-04-08 08:36:20|4521.48|4520.88|4521.48|4520.88|4521.61|4521.01|4521.36|4520.76|9
1649406990000|2022-04-08 08:36:30|4521.36|4520.76|4521.36|4520.76|4521.48|4520.88|4521.36|4520.76|38
1649407000000|2022-04-08 08:36:40|4521.23|4520.63|4521.36|4520.76|4521.36|4520.76|4521.23|4520.63|14
1649407010000|2022-04-08 08:36:50|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|3
1649407020000|2022-04-08 08:37:00|||||||||6
1649407030000|2022-04-08 08:37:10|||||||||2
1649407040000|2022-04-08 08:37:20|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|37
1649407050000|2022-04-08 08:37:30|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|7
1649407070000|2022-04-08 08:37:50|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|10
1649407080000|2022-04-08 08:38:00|4521.36|4520.76|4521.23|4520.63|4521.36|4520.76|4521.11|4520.51|66
1649407090000|2022-04-08 08:38:10|4521.11|4520.51|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|13
1649407100000|2022-04-08 08:38:20|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.11|4520.51|21
1649407110000|2022-04-08 08:38:30|||||||||14
1649407120000|2022-04-08 08:38:40|4521.11|4520.51|4521.36|4520.76|4521.36|4520.76|4521.11|4520.51|18
1649407140000|2022-04-08 08:39:00|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|31
1649407150000|2022-04-08 08:39:10|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|8
1649407160000|2022-04-08 08:39:20|||||||||2
1649407170000|2022-04-08 08:39:30|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|11
1649407180000|2022-04-08 08:39:40|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|13
1649407190000|2022-04-08 08:39:50|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|20
1649407200000|2022-04-08 08:40:00|4521.36|4520.76|4521.36|4520.76|4521.61|4521.01|4521.11|4520.51|19
1649407210000|2022-04-08 08:40:10|4521.61|4521.01|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|20
1649407220000|2022-04-08 08:40:20|4521.23|4520.63|4521.61|4521.01|4521.61|4521.01|4521.23|4520.63|15
1649407230000|2022-04-08 08:40:30|4521.48|4520.88|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|10
1649407240000|2022-04-08 08:40:40|||||||||8
1649407250000|2022-04-08 08:40:50|4521.11|4520.51|4520.86|4520.26|4521.11|4520.51|4520.86|4520.26|56
1649407260000|2022-04-08 08:41:00|4520.61|4520.01|4520.86|4520.26|4520.86|4520.26|4520.61|4520.01|38
1649407270000|2022-04-08 08:41:10|4520.61|4520.01|4520.61|4520.01|4520.61|4520.01|4520.61|4520.01|7
1649407280000|2022-04-08 08:41:20|4520.36|4519.76|4520.11|4519.51|4520.36|4519.76|4520.11|4519.51|45
1649407290000|2022-04-08 08:41:30|4519.98|4519.38|4520.11|4519.51|4520.11|4519.51|4519.86|4519.26|52
1649407300000|2022-04-08 08:41:40|4519.98|4519.38|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|60
1649407310000|2022-04-08 08:41:50|4520.11|4519.51|4519.61|4519.01|4520.11|4519.51|4519.61|4519.01|42
1649407320000|2022-04-08 08:42:00|4519.86|4519.26|4519.86|4519.26|4519.86|4519.26|4519.73|4519.13|20
1649407330000|2022-04-08 08:42:10|||||||||43
1649407340000|2022-04-08 08:42:20|4520.11|4519.51|4520.11|4519.51|4520.36|4519.76|4519.86|4519.26|34
1649407360000|2022-04-08 08:42:40|||||||||4
1649407370000|2022-04-08 08:42:50|||||||||2
1649407380000|2022-04-08 08:43:00|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|9
1649407390000|2022-04-08 08:43:10|||||||||35
1649407400000|2022-04-08 08:43:20|4520.11|4519.51|4520.36|4519.76|4520.36|4519.76|4520.11|4519.51|21
1649407410000|2022-04-08 08:43:30|4520.61|4520.01|4520.98|4520.38|4521.11|4520.51|4520.61|4520.01|34
1649407420000|2022-04-08 08:43:40|4520.86|4520.26|4520.36|4519.76|4520.86|4520.26|4520.36|4519.76|9
1649407430000|2022-04-08 08:43:50|4520.61|4520.01|4520.36|4519.76|4520.61|4520.01|4520.36|4519.76|19
1649407440000|2022-04-08 08:44:00|4520.11|4519.51|4520.11|4519.51|4520.11|4519.51|4520.11|4519.51|7
1649407450000|2022-04-08 08:44:10|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|3
1649407460000|2022-04-08 08:44:20|4520.86|4520.26|4520.61|4520.01|4520.86|4520.26|4520.48|4519.88|42
1649407470000|2022-04-08 08:44:30|4520.73|4520.13|4520.11|4519.51|4520.86|4520.26|4519.98|4519.38|52
1649407480000|2022-04-08 08:44:40|4519.98|4519.38|4519.86|4519.26|4519.98|4519.38|4519.61|4519.01|36
1649407490000|2022-04-08 08:44:50|4519.61|4519.01|4519.61|4519.01|4519.61|4519.01|4519.61|4519.01|12
1649407500000|2022-04-08 08:45:00|4519.36|4518.76|4519.86|4519.26|4519.86|4519.26|4519.36|4518.76|63
1649407510000|2022-04-08 08:45:10|4520.11|4519.51|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|16
1649407520000|2022-04-08 08:45:20|4519.73|4519.13|4519.61|4519.01|4519.73|4519.13|4519.61|4519.01|7
1649407530000|2022-04-08 08:45:30|4519.86|4519.26|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|9
1649407540000|2022-04-08 08:45:40|||||||||16
1649407550000|2022-04-08 08:45:50|4519.36|4518.76|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|28
1649407560000|2022-04-08 08:46:00|4519.36|4518.76|4519.48|4518.88|4519.61|4519.01|4519.36|4518.76|99
1649407570000|2022-04-08 08:46:10|4519.36|4518.76|4519.36|4518.76|4519.61|4519.01|4519.36|4518.76|4
1649407580000|2022-04-08 08:46:20|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|47
1649407590000|2022-04-08 08:46:30|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|23
1649407600000|2022-04-08 08:46:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|94
1649407610000|2022-04-08 08:46:50|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|41
1649407620000|2022-04-08 08:47:00|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|70
1649407630000|2022-04-08 08:47:10|4518.23|4517.63|4518.61|4518.01|4518.61|4518.01|4518.11|4517.51|22
1649407640000|2022-04-08 08:47:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|10
1649407650000|2022-04-08 08:47:30|4518.36|4517.76|4518.61|4518.01|4518.61|4518.01|4518.36|4517.76|29
1649407660000|2022-04-08 08:47:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|28
1649407670000|2022-04-08 08:47:50|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|18
1649407680000|2022-04-08 08:48:00|4518.36|4517.76|4517.86|4517.26|4518.36|4517.76|4517.86|4517.26|35
1649407690000|2022-04-08 08:48:10|4518.11|4517.51|4518.11|4517.51|4518.23|4517.63|4518.11|4517.51|21
1649407700000|2022-04-08 08:48:20|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|10
1649407710000|2022-04-08 08:48:30|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4517.98|4517.38|8
1649407720000|2022-04-08 08:48:40|||||||||1
1649407740000|2022-04-08 08:49:00|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|14
1649407750000|2022-04-08 08:49:10|||||||||5
1649407760000|2022-04-08 08:49:20|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|11
1649407770000|2022-04-08 08:49:30|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|9
1649407780000|2022-04-08 08:49:40|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|10
1649407790000|2022-04-08 08:49:50|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|17
1649407800000|2022-04-08 08:50:00|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|33
1649407810000|2022-04-08 08:50:10|4518.23|4517.63|4518.11|4517.51|4518.23|4517.63|4517.98|4517.38|29
1649407820000|2022-04-08 08:50:20|4517.98|4517.38|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|21
1649407830000|2022-04-08 08:50:30|||||||||19
1649407840000|2022-04-08 08:50:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|10
1649407850000|2022-04-08 08:50:50|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|12
1649407860000|2022-04-08 08:51:00|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|16
1649407870000|2022-04-08 08:51:10|||||||||6
1649407880000|2022-04-08 08:51:20|||||||||2
1649407890000|2022-04-08 08:51:30|4517.98|4517.38|4518.11|4517.51|4518.11|4517.51|4517.98|4517.38|14
1649407900000|2022-04-08 08:51:40|4517.86|4517.26|4517.86|4517.26|4517.86|4517.26|4517.86|4517.26|9
1649407910000|2022-04-08 08:51:50|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|22
1649407920000|2022-04-08 08:52:00|||||||||11
1649407930000|2022-04-08 08:52:10|4517.11|4516.51|4516.86|4516.26|4517.11|4516.51|4516.61|4516.01|117
1649407940000|2022-04-08 08:52:20|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|21
1649407950000|2022-04-08 08:52:30|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|20
1649407960000|2022-04-08 08:52:40|||||||||2
1649407970000|2022-04-08 08:52:50|4516.98|4516.38|4516.36|4515.76|4516.98|4516.38|4516.36|4515.76|70
1649407980000|2022-04-08 08:53:00|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|45
1649407990000|2022-04-08 08:53:10|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4515.86|4515.26|72
1649408000000|2022-04-08 08:53:20|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|95
1649408010000|2022-04-08 08:53:30|4516.86|4516.26|4516.36|4515.76|4516.86|4516.26|4516.36|4515.76|26
1649408020000|2022-04-08 08:53:40|4516.61|4516.01|4516.73|4516.13|4516.73|4516.13|4516.48|4515.88|29
1649408030000|2022-04-08 08:53:50|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|23
1649408040000|2022-04-08 08:54:00|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|6
1649408050000|2022-04-08 08:54:10|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|12
1649408060000|2022-04-08 08:54:20|||||||||10
1649408070000|2022-04-08 08:54:30|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|25
1649408080000|2022-04-08 08:54:40|4516.23|4515.63|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|3
1649408090000|2022-04-08 08:54:50|4515.86|4515.26|4515.61|4515.01|4516.11|4515.51|4515.61|4515.01|68
1649408100000|2022-04-08 08:55:00|4515.36|4514.76|4514.61|4514.01|4515.36|4514.76|4514.11|4513.51|266
1649408110000|2022-04-08 08:55:10|4514.48|4513.88|4514.86|4514.26|4514.86|4514.26|4514.11|4513.51|170
1649408120000|2022-04-08 08:55:20|4514.73|4514.13|4514.36|4513.76|4514.73|4514.13|4514.11|4513.51|101
1649408130000|2022-04-08 08:55:30|4514.11|4513.51|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|35
1649408140000|2022-04-08 08:55:40|4513.98|4513.38|4514.61|4514.01|4514.61|4514.01|4513.98|4513.38|59
1649408150000|2022-04-08 08:55:50|4514.86|4514.26|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|61
1649408160000|2022-04-08 08:56:00|4514.11|4513.51|4514.36|4513.76|4514.48|4513.88|4514.11|4513.51|35
1649408170000|2022-04-08 08:56:10|4514.11|4513.51|4514.36|4513.76|4514.48|4513.88|4514.11|4513.51|28
1649408180000|2022-04-08 08:56:20|4514.48|4513.88|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|21
1649408190000|2022-04-08 08:56:30|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|10
1649408200000|2022-04-08 08:56:40|4514.86|4514.26|4514.11|4513.51|4514.86|4514.26|4513.86|4513.26|93
1649408210000|2022-04-08 08:56:50|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|28
1649408220000|2022-04-08 08:57:00|4514.36|4513.76|4514.61|4514.01|4514.73|4514.13|4514.36|4513.76|21
1649408230000|2022-04-08 08:57:10|4514.86|4514.26|4514.86|4514.26|4514.98|4514.38|4514.61|4514.01|58
1649408240000|2022-04-08 08:57:20|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|17
1649408250000|2022-04-08 08:57:30|4514.61|4514.01|4513.86|4513.26|4514.73|4514.13|4513.86|4513.26|30
1649408260000|2022-04-08 08:57:40|4513.61|4513.01|4513.36|4512.76|4513.86|4513.26|4513.36|4512.76|143
1649408270000|2022-04-08 08:57:50|4513.48|4512.88|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|48
1649408280000|2022-04-08 08:58:00|4513.48|4512.88|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|92
1649408290000|2022-04-08 08:58:10|4513.48|4512.88|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|108
1649408300000|2022-04-08 08:58:20|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|82
1649408310000|2022-04-08 08:58:30|4513.98|4513.38|4514.61|4514.01|4514.61|4514.01|4513.98|4513.38|36
1649408320000|2022-04-08 08:58:40|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|16
1649408330000|2022-04-08 08:58:50|4514.98|4514.38|4514.61|4514.01|4514.98|4514.38|4514.61|4514.01|20
1649408340000|2022-04-08 08:59:00|4514.86|4514.26|4514.73|4514.13|4514.86|4514.26|4514.61|4514.01|14
1649408350000|2022-04-08 08:59:10|4514.86|4514.26|4514.98|4514.38|4514.98|4514.38|4514.86|4514.26|4
1649408360000|2022-04-08 08:59:20|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|6
1649408370000|2022-04-08 08:59:30|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.73|4514.13|17
1649408380000|2022-04-08 08:59:40|||||||||1
1649408390000|2022-04-08 08:59:50|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|33
1649408400000|2022-04-08 09:00:00|4514.36|4513.76|4513.61|4513.01|4514.36|4513.76|4513.61|4513.01|45
1649408410000|2022-04-08 09:00:10|4513.86|4513.26|4513.98|4513.38|4513.98|4513.38|4513.86|4513.26|20
1649408420000|2022-04-08 09:00:20|4514.11|4513.51|4513.23|4512.63|4514.11|4513.51|4513.11|4512.51|40
1649408430000|2022-04-08 09:00:30|4513.11|4512.51|4512.98|4512.38|4513.23|4512.63|4512.73|4512.13|82
1649408440000|2022-04-08 09:00:40|4512.86|4512.26|4513.11|4512.51|4513.61|4513.01|4512.86|4512.26|22
1649408450000|2022-04-08 09:00:50|4513.23|4512.63|4512.86|4512.26|4513.23|4512.63|4512.73|4512.13|32
1649408460000|2022-04-08 09:01:00|4512.73|4512.13|4512.61|4512.01|4513.11|4512.51|4512.61|4512.01|38
1649408470000|2022-04-08 09:01:10|4512.36|4511.76|4512.23|4511.63|4512.61|4512.01|4512.11|4511.51|52
1649408480000|2022-04-08 09:01:20|4512.36|4511.76|4511.61|4511.01|4512.36|4511.76|4511.36|4510.76|56
1649408490000|2022-04-08 09:01:30|4511.86|4511.26|4511.61|4511.01|4512.11|4511.51|4511.61|4511.01|48
1649408500000|2022-04-08 09:01:40|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|76
1649408510000|2022-04-08 09:01:50|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.36|4509.76|142
1649408520000|2022-04-08 09:02:00|4510.61|4510.01|4510.98|4510.38|4511.11|4510.51|4510.61|4510.01|52
1649408530000|2022-04-08 09:02:10|4511.11|4510.51|4510.36|4509.76|4511.11|4510.51|4510.11|4509.51|67
1649408540000|2022-04-08 09:02:20|4510.11|4509.51|4510.86|4510.26|4510.86|4510.26|4510.11|4509.51|42
1649408550000|2022-04-08 09:02:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.73|4510.13|36
1649408560000|2022-04-08 09:02:40|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.73|4510.13|36
1649408570000|2022-04-08 09:02:50|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4511.11|4510.51|26
1649408580000|2022-04-08 09:03:00|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.23|4510.63|34
1649408590000|2022-04-08 09:03:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|19
1649408600000|2022-04-08 09:03:20|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|21
1649408610000|2022-04-08 09:03:30|4511.36|4510.76|4510.73|4510.13|4511.36|4510.76|4510.61|4510.01|37
1649408620000|2022-04-08 09:03:40|4510.61|4510.01|4510.73|4510.13|4510.73|4510.13|4510.61|4510.01|33
1649408630000|2022-04-08 09:03:50|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|10
1649408640000|2022-04-08 09:04:00|4510.98|4510.38|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|35
1649408650000|2022-04-08 09:04:10|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.23|4510.63|28
1649408660000|2022-04-08 09:04:20|4511.48|4510.88|4511.23|4510.63|4511.48|4510.88|4511.11|4510.51|88
1649408670000|2022-04-08 09:04:30|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|69
1649408680000|2022-04-08 09:04:40|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|40
1649408690000|2022-04-08 09:04:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|13
1649408700000|2022-04-08 09:05:00|4511.48|4510.88|4511.61|4511.01|4511.86|4511.26|4511.36|4510.76|68
1649408710000|2022-04-08 09:05:10|4511.36|4510.76|4512.11|4511.51|4512.11|4511.51|4511.36|4510.76|42
1649408720000|2022-04-08 09:05:20|4511.98|4511.38|4512.36|4511.76|4512.36|4511.76|4511.98|4511.38|45
1649408730000|2022-04-08 09:05:30|4512.48|4511.88|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|110
1649408740000|2022-04-08 09:05:40|4512.36|4511.76|4512.23|4511.63|4512.36|4511.76|4512.11|4511.51|15
1649408750000|2022-04-08 09:05:50|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|24
1649408760000|2022-04-08 09:06:00|4511.86|4511.26|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|17
1649408770000|2022-04-08 09:06:10|4511.98|4511.38|4511.61|4511.01|4511.98|4511.38|4511.36|4510.76|25
1649408780000|2022-04-08 09:06:20|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|12
1649408790000|2022-04-08 09:06:30|4511.36|4510.76|4510.61|4510.01|4511.36|4510.76|4510.61|4510.01|64
1649408800000|2022-04-08 09:06:40|4510.48|4509.88|4509.98|4509.38|4510.48|4509.88|4509.98|4509.38|48
1649408810000|2022-04-08 09:06:50|4509.86|4509.26|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|66
1649408820000|2022-04-08 09:07:00|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|49
1649408830000|2022-04-08 09:07:10|||||||||6
1649408840000|2022-04-08 09:07:20|4510.11|4509.51|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|59
1649408850000|2022-04-08 09:07:30|4510.23|4509.63|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|6
1649408860000|2022-04-08 09:07:40|4510.23|4509.63|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|5
1649408870000|2022-04-08 09:07:50|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4510.11|4509.51|1
1649408880000|2022-04-08 09:08:00|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4510.11|4509.51|4
1649408890000|2022-04-08 09:08:10|4509.98|4509.38|4509.86|4509.26|4509.98|4509.38|4509.86|4509.26|17
1649408900000|2022-04-08 09:08:20|4510.11|4509.51|4509.98|4509.38|4510.11|4509.51|4509.86|4509.26|15
1649408910000|2022-04-08 09:08:30|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|0
1649408920000|2022-04-08 09:08:40|||||||||1
1649408930000|2022-04-08 09:08:50|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|8
1649408940000|2022-04-08 09:09:00|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4510.11|4509.51|26
1649408950000|2022-04-08 09:09:10|4510.36|4509.76|4510.11|4509.51|4510.61|4510.01|4510.11|4509.51|124
1649408960000|2022-04-08 09:09:20|4509.86|4509.26|4510.36|4509.76|4510.48|4509.88|4509.86|4509.26|38
1649408970000|2022-04-08 09:09:30|4510.48|4509.88|4510.11|4509.51|4510.48|4509.88|4510.11|4509.51|16
1649408980000|2022-04-08 09:09:40|4509.86|4509.26|4509.61|4509.01|4509.86|4509.26|4509.61|4509.01|42
1649408990000|2022-04-08 09:09:50|||||||||32
1649409000000|2022-04-08 09:10:00|4509.36|4508.76|4509.86|4509.26|4509.86|4509.26|4509.36|4508.76|122
1649409010000|2022-04-08 09:10:10|4509.61|4509.01|4510.11|4509.51|4510.11|4509.51|4509.61|4509.01|26
1649409020000|2022-04-08 09:10:20|4509.86|4509.26|4510.11|4509.51|4510.36|4509.76|4509.86|4509.26|29
1649409030000|2022-04-08 09:10:30|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.11|4509.51|91
1649409050000|2022-04-08 09:10:50|||||||||23
1649409060000|2022-04-08 09:11:00|4510.36|4509.76|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|37
1649409070000|2022-04-08 09:11:10|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|30
1649409080000|2022-04-08 09:11:20|4510.98|4510.38|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|50
1649409090000|2022-04-08 09:11:30|4511.61|4511.01|4511.48|4510.88|4511.61|4511.01|4511.36|4510.76|19
1649409100000|2022-04-08 09:11:40|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|20
1649409110000|2022-04-08 09:11:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649409120000|2022-04-08 09:12:00|4511.86|4511.26|4511.73|4511.13|4512.11|4511.51|4511.73|4511.13|78
1649409130000|2022-04-08 09:12:10|4511.86|4511.26|4511.48|4510.88|4511.86|4511.26|4511.36|4510.76|19
1649409140000|2022-04-08 09:12:20|4511.61|4511.01|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|11
1649409150000|2022-04-08 09:12:30|4511.86|4511.26|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|19
1649409160000|2022-04-08 09:12:40|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|4
1649409170000|2022-04-08 09:12:50|4511.86|4511.26|4511.98|4511.38|4511.98|4511.38|4511.86|4511.26|30
1649409180000|2022-04-08 09:13:00|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|21
1649409190000|2022-04-08 09:13:10|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|39
1649409200000|2022-04-08 09:13:20|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|3
1649409210000|2022-04-08 09:13:30|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4
1649409220000|2022-04-08 09:13:40|4511.98|4511.38|4511.98|4511.38|4511.98|4511.38|4511.98|4511.38|48
1649409230000|2022-04-08 09:13:50|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.73|4511.13|21
1649409240000|2022-04-08 09:14:00|4511.73|4511.13|4511.61|4511.01|4511.73|4511.13|4511.61|4511.01|10
1649409250000|2022-04-08 09:14:10|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|8
1649409260000|2022-04-08 09:14:20|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|9
1649409270000|2022-04-08 09:14:30|4511.73|4511.13|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|67
1649409280000|2022-04-08 09:14:40|||||||||14
1649409290000|2022-04-08 09:14:50|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|61
1649409300000|2022-04-08 09:15:00|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.11|4510.51|10
1649409310000|2022-04-08 09:15:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|58
1649409320000|2022-04-08 09:15:20|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|11
1649409330000|2022-04-08 09:15:30|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|12
1649409340000|2022-04-08 09:15:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|8
1649409350000|2022-04-08 09:15:50|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|39
1649409360000|2022-04-08 09:16:00|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|21
1649409370000|2022-04-08 09:16:10|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|16
1649409380000|2022-04-08 09:16:20|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|14
1649409390000|2022-04-08 09:16:30|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|32
1649409400000|2022-04-08 09:16:40|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|27
1649409410000|2022-04-08 09:16:50|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|11
1649409420000|2022-04-08 09:17:00|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|14
1649409430000|2022-04-08 09:17:10|||||||||42
1649409440000|2022-04-08 09:17:20|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|18
1649409450000|2022-04-08 09:17:30|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.23|4510.63|10
1649409460000|2022-04-08 09:17:40|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|45
1649409470000|2022-04-08 09:17:50|||||||||106
1649409480000|2022-04-08 09:18:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.23|4510.63|54
1649409490000|2022-04-08 09:18:10|||||||||1
1649409500000|2022-04-08 09:18:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|78
1649409510000|2022-04-08 09:18:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649409520000|2022-04-08 09:18:40|||||||||8
1649409530000|2022-04-08 09:18:50|4511.36|4510.76|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|34
1649409540000|2022-04-08 09:19:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|20
1649409550000|2022-04-08 09:19:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|38
1649409560000|2022-04-08 09:19:20|||||||||19
1649409570000|2022-04-08 09:19:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|14
1649409580000|2022-04-08 09:19:40|4511.36|4510.76|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|51
1649409590000|2022-04-08 09:19:50|4511.73|4511.13|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|39
1649409600000|2022-04-08 09:20:00|4511.61|4511.01|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|53
1649409610000|2022-04-08 09:20:10|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|24
1649409620000|2022-04-08 09:20:20|||||||||19
1649409630000|2022-04-08 09:20:30|4511.73|4511.13|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|109
1649409640000|2022-04-08 09:20:40|4511.73|4511.13|4511.61|4511.01|4511.73|4511.13|4511.61|4511.01|7
1649409650000|2022-04-08 09:20:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|43
1649409660000|2022-04-08 09:21:00|4511.61|4511.01|4511.48|4510.88|4511.61|4511.01|4511.36|4510.76|59
1649409670000|2022-04-08 09:21:10|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|35
1649409680000|2022-04-08 09:21:20|4511.48|4510.88|4511.86|4511.26|4511.86|4511.26|4511.48|4510.88|62
1649409690000|2022-04-08 09:21:30|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|25
1649409700000|2022-04-08 09:21:40|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|62
1649409710000|2022-04-08 09:21:50|4511.48|4510.88|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|26
1649409720000|2022-04-08 09:22:00|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|19
1649409730000|2022-04-08 09:22:10|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|114
1649409740000|2022-04-08 09:22:20|4511.73|4511.13|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|24
1649409750000|2022-04-08 09:22:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|9
1649409760000|2022-04-08 09:22:40|||||||||43
1649409770000|2022-04-08 09:22:50|||||||||48
1649409780000|2022-04-08 09:23:00|||||||||2
1649409790000|2022-04-08 09:23:10|||||||||37
1649409800000|2022-04-08 09:23:20|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|6
1649409810000|2022-04-08 09:23:30|||||||||35
1649409820000|2022-04-08 09:23:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|94
1649409830000|2022-04-08 09:23:50|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|23
1649409840000|2022-04-08 09:24:00|||||||||18
1649409850000|2022-04-08 09:24:10|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|68
1649409860000|2022-04-08 09:24:20|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|76
1649409870000|2022-04-08 09:24:30|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4
1649409880000|2022-04-08 09:24:40|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|27
1649409890000|2022-04-08 09:24:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|29
1649409900000|2022-04-08 09:25:00|4511.73|4511.13|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|47
1649409910000|2022-04-08 09:25:10|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|2
1649409920000|2022-04-08 09:25:20|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|26
1649409930000|2022-04-08 09:25:30|||||||||18
1649409940000|2022-04-08 09:25:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|12
1649409950000|2022-04-08 09:25:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|23
1649409960000|2022-04-08 09:26:00|||||||||15
1649409970000|2022-04-08 09:26:10|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|18
1649409980000|2022-04-08 09:26:20|||||||||65
1649409990000|2022-04-08 09:26:30|||||||||3
1649410000000|2022-04-08 09:26:40|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|25
1649410010000|2022-04-08 09:26:50|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|26
1649410020000|2022-04-08 09:27:00|||||||||70
1649410030000|2022-04-08 09:27:10|||||||||13
1649410050000|2022-04-08 09:27:30|||||||||27
1649410060000|2022-04-08 09:27:40|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|14
1649410070000|2022-04-08 09:27:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|46
1649410080000|2022-04-08 09:28:00|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|31
1649410090000|2022-04-08 09:28:10|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|9
1649410100000|2022-04-08 09:28:20|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|8
1649410110000|2022-04-08 09:28:30|||||||||6
1649410120000|2022-04-08 09:28:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|14
1649410130000|2022-04-08 09:28:50|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.23|4510.63|11
1649410140000|2022-04-08 09:29:00|||||||||3
1649410150000|2022-04-08 09:29:10|||||||||6
1649410160000|2022-04-08 09:29:20|||||||||2
1649410170000|2022-04-08 09:29:30|||||||||1
1649410180000|2022-04-08 09:29:40|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.11|4510.51|20
1649410190000|2022-04-08 09:29:50|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|2
1649410200000|2022-04-08 09:30:00|||||||||29
1649410210000|2022-04-08 09:30:10|||||||||3
1649410220000|2022-04-08 09:30:20|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|30
1649410230000|2022-04-08 09:30:30|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|12
1649410240000|2022-04-08 09:30:40|||||||||1
1649410250000|2022-04-08 09:30:50|||||||||4
1649410260000|2022-04-08 09:31:00|4511.23|4510.63|4510.86|4510.26|4511.23|4510.63|4510.86|4510.26|22
1649410270000|2022-04-08 09:31:10|4510.73|4510.13|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|32
1649410280000|2022-04-08 09:31:20|4510.48|4509.88|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|30
1649410290000|2022-04-08 09:31:30|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.73|4510.13|24
1649410300000|2022-04-08 09:31:40|4511.11|4510.51|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|24
1649410310000|2022-04-08 09:31:50|4511.11|4510.51|4511.48|4510.88|4511.61|4511.01|4511.11|4510.51|40
1649410320000|2022-04-08 09:32:00|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|17
1649410330000|2022-04-08 09:32:10|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.11|4510.51|35
1649410340000|2022-04-08 09:32:20|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|16
1649410350000|2022-04-08 09:32:30|4511.48|4510.88|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|7
1649410360000|2022-04-08 09:32:40|4511.48|4510.88|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|12
1649410370000|2022-04-08 09:32:50|||||||||13
1649410380000|2022-04-08 09:33:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|9
1649410400000|2022-04-08 09:33:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|30
1649410410000|2022-04-08 09:33:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|11
1649410420000|2022-04-08 09:33:40|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|48
1649410430000|2022-04-08 09:33:50|||||||||1
1649410440000|2022-04-08 09:34:00|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|33
1649410450000|2022-04-08 09:34:10|4510.98|4510.38|4511.11|4510.51|4511.36|4510.76|4510.86|4510.26|36
1649410460000|2022-04-08 09:34:20|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|22
1649410470000|2022-04-08 09:34:30|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|26
1649410480000|2022-04-08 09:34:40|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|11
1649410490000|2022-04-08 09:34:50|||||||||5
1649410500000|2022-04-08 09:35:00|4510.98|4510.38|4510.86|4510.26|4510.98|4510.38|4510.86|4510.26|47
1649410510000|2022-04-08 09:35:10|4510.73|4510.13|4510.61|4510.01|4510.73|4510.13|4510.61|4510.01|35
1649410520000|2022-04-08 09:35:20|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|30
1649410530000|2022-04-08 09:35:30|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|33
1649410540000|2022-04-08 09:35:40|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|27
1649410550000|2022-04-08 09:35:50|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|16
1649410560000|2022-04-08 09:36:00|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|44
1649410570000|2022-04-08 09:36:10|||||||||1
1649410580000|2022-04-08 09:36:20|4510.11|4509.51|4509.23|4508.63|4510.11|4509.51|4509.11|4508.51|231
1649410590000|2022-04-08 09:36:30|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4508.86|4508.26|119
1649410600000|2022-04-08 09:36:40|||||||||51
1649410610000|2022-04-08 09:36:50|4509.23|4508.63|4509.86|4509.26|4509.86|4509.26|4509.11|4508.51|30
1649410620000|2022-04-08 09:37:00|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|26
1649410630000|2022-04-08 09:37:10|4510.36|4509.76|4510.36|4509.76|4510.48|4509.88|4510.36|4509.76|21
1649410640000|2022-04-08 09:37:20|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|22
1649410650000|2022-04-08 09:37:30|4510.61|4510.01|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|20
1649410660000|2022-04-08 09:37:40|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|12
1649410670000|2022-04-08 09:37:50|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|26
1649410680000|2022-04-08 09:38:00|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|18
1649410690000|2022-04-08 09:38:10|4511.23|4510.63|4511.23|4510.63|4511.36|4510.76|4511.23|4510.63|8
1649410700000|2022-04-08 09:38:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|18
1649410710000|2022-04-08 09:38:30|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|41
1649410720000|2022-04-08 09:38:40|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|32
1649410730000|2022-04-08 09:38:50|||||||||18
1649410740000|2022-04-08 09:39:00|||||||||46
1649410750000|2022-04-08 09:39:10|4511.36|4510.76|4511.48|4510.88|4511.48|4510.88|4511.36|4510.76|23
1649410760000|2022-04-08 09:39:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.23|4510.63|16
1649410770000|2022-04-08 09:39:30|4511.48|4510.88|4511.48|4510.88|4511.48|4510.88|4511.36|4510.76|3
1649410780000|2022-04-08 09:39:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|101
1649410790000|2022-04-08 09:39:50|||||||||2
1649410800000|2022-04-08 09:40:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|20
1649410810000|2022-04-08 09:40:10|||||||||24
1649410820000|2022-04-08 09:40:20|||||||||59
1649410830000|2022-04-08 09:40:30|||||||||50
1649410840000|2022-04-08 09:40:40|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|3
1649410850000|2022-04-08 09:40:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|41
1649410860000|2022-04-08 09:41:00|||||||||27
1649410870000|2022-04-08 09:41:10|||||||||20
1649410880000|2022-04-08 09:41:20|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|44
1649410890000|2022-04-08 09:41:30|||||||||1
1649410900000|2022-04-08 09:41:40|||||||||2
1649410910000|2022-04-08 09:41:50|||||||||97
1649410920000|2022-04-08 09:42:00|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|39
1649410930000|2022-04-08 09:42:10|||||||||8
1649410940000|2022-04-08 09:42:20|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|11
1649410950000|2022-04-08 09:42:30|4511.11|4510.51|4511.23|4510.63|4511.23|4510.63|4510.86|4510.26|16
1649410960000|2022-04-08 09:42:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|2
1649410980000|2022-04-08 09:43:00|4510.86|4510.26|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|25
1649410990000|2022-04-08 09:43:10|4510.48|4509.88|4510.11|4509.51|4510.48|4509.88|4510.11|4509.51|73
1649411000000|2022-04-08 09:43:20|4509.86|4509.26|4510.11|4509.51|4510.36|4509.76|4509.86|4509.26|28
1649411010000|2022-04-08 09:43:30|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|12
1649411020000|2022-04-08 09:43:40|4509.61|4509.01|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|17
1649411030000|2022-04-08 09:43:50|4509.98|4509.38|4510.11|4509.51|4510.23|4509.63|4509.86|4509.26|20
1649411040000|2022-04-08 09:44:00|||||||||9
1649411050000|2022-04-08 09:44:10|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|16
1649411060000|2022-04-08 09:44:20|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|72
1649411070000|2022-04-08 09:44:30|4509.48|4508.88|4509.36|4508.76|4509.48|4508.88|4509.36|4508.76|25
1649411080000|2022-04-08 09:44:40|||||||||3
1649411090000|2022-04-08 09:44:50|4509.11|4508.51|4509.11|4508.51|4509.36|4508.76|4509.11|4508.51|42
1649411100000|2022-04-08 09:45:00|4509.36|4508.76|4509.61|4509.01|4509.61|4509.01|4509.23|4508.63|26
1649411110000|2022-04-08 09:45:10|4509.11|4508.51|4509.61|4509.01|4509.61|4509.01|4509.11|4508.51|64
1649411120000|2022-04-08 09:45:20|||||||||11
1649411130000|2022-04-08 09:45:30|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|14
1649411140000|2022-04-08 09:45:40|4510.36|4509.76|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|58
1649411150000|2022-04-08 09:45:50|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|14
1649411160000|2022-04-08 09:46:00|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4510.11|4509.51|15
1649411170000|2022-04-08 09:46:10|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|6
1649411180000|2022-04-08 09:46:20|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|24
1649411190000|2022-04-08 09:46:30|||||||||14
1649411200000|2022-04-08 09:46:40|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|11
1649411210000|2022-04-08 09:46:50|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|9
1649411220000|2022-04-08 09:47:00|4510.98|4510.38|4510.61|4510.01|4510.98|4510.38|4510.61|4510.01|19
1649411230000|2022-04-08 09:47:10|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|5
1649411240000|2022-04-08 09:47:20|||||||||2
1649411250000|2022-04-08 09:47:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|2
1649411260000|2022-04-08 09:47:40|||||||||50
1649411270000|2022-04-08 09:47:50|4510.98|4510.38|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|24
1649411280000|2022-04-08 09:48:00|4511.36|4510.76|4511.73|4511.13|4511.86|4511.26|4511.36|4510.76|80
1649411290000|2022-04-08 09:48:10|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|11
1649411300000|2022-04-08 09:48:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|32
1649411310000|2022-04-08 09:48:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|23
1649411320000|2022-04-08 09:48:40|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|31
1649411330000|2022-04-08 09:48:50|||||||||7
1649411340000|2022-04-08 09:49:00|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|68
1649411350000|2022-04-08 09:49:10|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|49
1649411360000|2022-04-08 09:49:20|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|26
1649411370000|2022-04-08 09:49:30|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|3
1649411380000|2022-04-08 09:49:40|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|10
1649411400000|2022-04-08 09:50:00|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|43
1649411410000|2022-04-08 09:50:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|42
1649411420000|2022-04-08 09:50:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|12
1649411430000|2022-04-08 09:50:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|35
1649411440000|2022-04-08 09:50:40|4512.11|4511.51|4511.98|4511.38|4512.11|4511.51|4511.86|4511.26|32
1649411450000|2022-04-08 09:50:50|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|15
1649411460000|2022-04-08 09:51:00|4511.86|4511.26|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|32
1649411470000|2022-04-08 09:51:10|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|10
1649411480000|2022-04-08 09:51:20|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|3
1649411490000|2022-04-08 09:51:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|52
1649411500000|2022-04-08 09:51:40|||||||||36
1649411510000|2022-04-08 09:51:50|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|70
1649411520000|2022-04-08 09:52:00|||||||||4
1649411530000|2022-04-08 09:52:10|||||||||19
1649411540000|2022-04-08 09:52:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|17
1649411550000|2022-04-08 09:52:30|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|23
1649411560000|2022-04-08 09:52:40|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|111
1649411570000|2022-04-08 09:52:50|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|24
1649411580000|2022-04-08 09:53:00|4512.73|4512.13|4512.36|4511.76|4512.86|4512.26|4512.36|4511.76|20
1649411590000|2022-04-08 09:53:10|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|20
1649411600000|2022-04-08 09:53:20|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|35
1649411610000|2022-04-08 09:53:30|||||||||3
1649411620000|2022-04-08 09:53:40|||||||||3
1649411630000|2022-04-08 09:53:50|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|27
1649411640000|2022-04-08 09:54:00|||||||||18
1649411650000|2022-04-08 09:54:10|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|28
1649411660000|2022-04-08 09:54:20|||||||||5
1649411670000|2022-04-08 09:54:30|||||||||3
1649411680000|2022-04-08 09:54:40|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|12
1649411690000|2022-04-08 09:54:50|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|42
1649411700000|2022-04-08 09:55:00|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|36
1649411710000|2022-04-08 09:55:10|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|8
1649411720000|2022-04-08 09:55:20|||||||||18
1649411730000|2022-04-08 09:55:30|||||||||20
1649411740000|2022-04-08 09:55:40|||||||||9
1649411750000|2022-04-08 09:55:50|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|71
1649411760000|2022-04-08 09:56:00|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|106
1649411770000|2022-04-08 09:56:10|4511.86|4511.26|4511.98|4511.38|4512.11|4511.51|4511.86|4511.26|24
1649411780000|2022-04-08 09:56:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|5
1649411790000|2022-04-08 09:56:30|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|13
1649411800000|2022-04-08 09:56:40|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|4
1649411810000|2022-04-08 09:56:50|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|2
1649411820000|2022-04-08 09:57:00|||||||||9
1649411830000|2022-04-08 09:57:10|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|13
1649411840000|2022-04-08 09:57:20|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|8
1649411850000|2022-04-08 09:57:30|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|10
1649411860000|2022-04-08 09:57:40|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|28
1649411870000|2022-04-08 09:57:50|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|33
1649411880000|2022-04-08 09:58:00|4512.48|4511.88|4512.98|4512.38|4513.11|4512.51|4512.48|4511.88|37
1649411890000|2022-04-08 09:58:10|4513.11|4512.51|4512.61|4512.01|4513.11|4512.51|4512.61|4512.01|40
1649411900000|2022-04-08 09:58:20|4512.73|4512.13|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|13
1649411910000|2022-04-08 09:58:30|||||||||1
1649411920000|2022-04-08 09:58:40|4512.48|4511.88|4512.48|4511.88|4512.61|4512.01|4512.48|4511.88|15
1649411930000|2022-04-08 09:58:50|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|15
1649411940000|2022-04-08 09:59:00|||||||||8
1649411950000|2022-04-08 09:59:10|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|42
1649411960000|2022-04-08 09:59:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|14
1649411970000|2022-04-08 09:59:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|7
1649411980000|2022-04-08 09:59:40|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|8
1649411990000|2022-04-08 09:59:50|4512.61|4512.01|4512.36|4511.76|4512.73|4512.13|4512.36|4511.76|76
1649412000000|2022-04-08 10:00:00|4512.11|4511.51|4512.36|4511.76|4512.61|4512.01|4511.86|4511.26|136
1649412010000|2022-04-08 10:00:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|37
1649412020000|2022-04-08 10:00:20|||||||||11
1649412030000|2022-04-08 10:00:30|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|11
1649412040000|2022-04-08 10:00:40|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|9
1649412050000|2022-04-08 10:00:50|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|68
1649412060000|2022-04-08 10:01:00|4511.11|4510.51|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|38
1649412070000|2022-04-08 10:01:10|4510.86|4510.26|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|58
1649412080000|2022-04-08 10:01:20|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|12
1649412090000|2022-04-08 10:01:30|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|34
1649412100000|2022-04-08 10:01:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|13
1649412110000|2022-04-08 10:01:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|7
1649412120000|2022-04-08 10:02:00|4511.86|4511.26|4512.36|4511.76|4512.36|4511.76|4511.86|4511.26|30
1649412130000|2022-04-08 10:02:10|||||||||26
1649412140000|2022-04-08 10:02:20|4512.11|4511.51|4512.36|4511.76|4512.86|4512.26|4512.11|4511.51|48
1649412150000|2022-04-08 10:02:30|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|9
1649412160000|2022-04-08 10:02:40|4512.61|4512.01|4513.36|4512.76|4513.36|4512.76|4512.61|4512.01|68
1649412170000|2022-04-08 10:02:50|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|39
1649412180000|2022-04-08 10:03:00|4513.36|4512.76|4512.61|4512.01|4513.61|4513.01|4512.61|4512.01|41
1649412190000|2022-04-08 10:03:10|4512.86|4512.26|4513.11|4512.51|4513.11|4512.51|4512.86|4512.26|5
1649412200000|2022-04-08 10:03:20|4513.36|4512.76|4513.23|4512.63|4513.36|4512.76|4513.11|4512.51|18
1649412210000|2022-04-08 10:03:30|4513.36|4512.76|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|31
1649412220000|2022-04-08 10:03:40|4513.73|4513.13|4513.36|4512.76|4513.86|4513.26|4513.36|4512.76|18
1649412230000|2022-04-08 10:03:50|||||||||40
1649412240000|2022-04-08 10:04:00|4513.23|4512.63|4513.11|4512.51|4513.23|4512.63|4513.11|4512.51|16
1649412250000|2022-04-08 10:04:10|4512.98|4512.38|4512.98|4512.38|4513.11|4512.51|4512.86|4512.26|24
1649412260000|2022-04-08 10:04:20|4512.86|4512.26|4513.11|4512.51|4513.11|4512.51|4512.86|4512.26|7
1649412270000|2022-04-08 10:04:30|4513.23|4512.63|4512.61|4512.01|4513.23|4512.63|4512.61|4512.01|70
1649412280000|2022-04-08 10:04:40|4512.73|4512.13|4512.73|4512.13|4512.86|4512.26|4512.73|4512.13|32
1649412290000|2022-04-08 10:04:50|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|6
1649412300000|2022-04-08 10:05:00|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|33
1649412310000|2022-04-08 10:05:10|||||||||7
1649412320000|2022-04-08 10:05:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|35
1649412330000|2022-04-08 10:05:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|6
1649412340000|2022-04-08 10:05:40|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|17
1649412350000|2022-04-08 10:05:50|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4511.98|4511.38|17
1649412360000|2022-04-08 10:06:00|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|2
1649412370000|2022-04-08 10:06:10|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|23
1649412380000|2022-04-08 10:06:20|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|7
1649412390000|2022-04-08 10:06:30|4511.61|4511.01|4511.73|4511.13|4511.73|4511.13|4511.36|4510.76|55
1649412400000|2022-04-08 10:06:40|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|18
1649412410000|2022-04-08 10:06:50|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.61|4511.01|4
1649412420000|2022-04-08 10:07:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|7
1649412430000|2022-04-08 10:07:10|4511.86|4511.26|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|29
1649412440000|2022-04-08 10:07:20|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|5
1649412450000|2022-04-08 10:07:30|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4511.61|4511.01|38
1649412460000|2022-04-08 10:07:40|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|5
1649412470000|2022-04-08 10:07:50|4512.48|4511.88|4512.48|4511.88|4512.61|4512.01|4512.36|4511.76|11
1649412480000|2022-04-08 10:08:00|4512.61|4512.01|4512.11|4511.51|4512.61|4512.01|4512.11|4511.51|43
1649412490000|2022-04-08 10:08:10|4512.23|4511.63|4512.61|4512.01|4512.61|4512.01|4512.11|4511.51|1
1649412500000|2022-04-08 10:08:20|4512.73|4512.13|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|27
1649412510000|2022-04-08 10:08:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|9
1649412520000|2022-04-08 10:08:40|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|32
1649412530000|2022-04-08 10:08:50|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|5
1649412540000|2022-04-08 10:09:00|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|8
1649412550000|2022-04-08 10:09:10|4512.48|4511.88|4512.48|4511.88|4512.61|4512.01|4512.36|4511.76|9
1649412560000|2022-04-08 10:09:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|11
1649412570000|2022-04-08 10:09:30|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|10
1649412580000|2022-04-08 10:09:40|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|1
1649412590000|2022-04-08 10:09:50|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|12
1649412600000|2022-04-08 10:10:00|||||||||14
1649412620000|2022-04-08 10:10:20|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|23
1649412630000|2022-04-08 10:10:30|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|7
1649412640000|2022-04-08 10:10:40|4512.11|4511.51|4512.23|4511.63|4512.23|4511.63|4512.11|4511.51|15
1649412650000|2022-04-08 10:10:50|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|9
1649412660000|2022-04-08 10:11:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|2
1649412670000|2022-04-08 10:11:10|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|6
1649412680000|2022-04-08 10:11:20|4512.73|4512.13|4512.73|4512.13|4512.86|4512.26|4512.61|4512.01|20
1649412690000|2022-04-08 10:11:30|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|24
1649412700000|2022-04-08 10:11:40|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.23|4511.63|3
1649412710000|2022-04-08 10:11:50|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|12
1649412720000|2022-04-08 10:12:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|12
1649412730000|2022-04-08 10:12:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|9
1649412740000|2022-04-08 10:12:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|15
1649412750000|2022-04-08 10:12:30|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|6
1649412760000|2022-04-08 10:12:40|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|22
1649412770000|2022-04-08 10:12:50|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|7
1649412780000|2022-04-08 10:13:00|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|15
1649412790000|2022-04-08 10:13:10|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|11
1649412800000|2022-04-08 10:13:20|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|8
1649412810000|2022-04-08 10:13:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|6
1649412820000|2022-04-08 10:13:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|19
1649412830000|2022-04-08 10:13:50|||||||||19
1649412840000|2022-04-08 10:14:00|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|35
1649412850000|2022-04-08 10:14:10|4510.86|4510.26|4509.11|4508.51|4510.86|4510.26|4508.61|4508.01|497
1649412860000|2022-04-08 10:14:20|4508.86|4508.26|4508.73|4508.13|4509.61|4509.01|4508.73|4508.13|127
1649412870000|2022-04-08 10:14:30|4508.86|4508.26|4508.11|4507.51|4508.98|4508.38|4508.11|4507.51|119
1649412880000|2022-04-08 10:14:40|4508.61|4508.01|4508.36|4507.76|4509.11|4508.51|4508.36|4507.76|99
1649412890000|2022-04-08 10:14:50|4508.48|4507.88|4508.48|4507.88|4508.61|4508.01|4508.11|4507.51|62
1649412900000|2022-04-08 10:15:00|4508.61|4508.01|4508.86|4508.26|4508.86|4508.26|4508.11|4507.51|113
1649412910000|2022-04-08 10:15:10|4508.73|4508.13|4510.11|4509.51|4510.11|4509.51|4508.61|4508.01|125
1649412920000|2022-04-08 10:15:20|4510.36|4509.76|4511.11|4510.51|4511.36|4510.76|4510.36|4509.76|186
1649412930000|2022-04-08 10:15:30|4511.36|4510.76|4509.98|4509.38|4511.36|4510.76|4509.36|4508.76|334
1649412940000|2022-04-08 10:15:40|4510.11|4509.51|4510.61|4510.01|4510.61|4510.01|4509.86|4509.26|50
1649412950000|2022-04-08 10:15:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|58
1649412960000|2022-04-08 10:16:00|4510.73|4510.13|4510.86|4510.26|4511.23|4510.63|4510.61|4510.01|47
1649412970000|2022-04-08 10:16:10|4510.61|4510.01|4509.86|4509.26|4510.61|4510.01|4509.86|4509.26|40
1649412980000|2022-04-08 10:16:20|4509.98|4509.38|4510.23|4509.63|4510.23|4509.63|4509.86|4509.26|34
1649412990000|2022-04-08 10:16:30|4510.11|4509.51|4509.98|4509.38|4510.36|4509.76|4509.86|4509.26|14
1649413000000|2022-04-08 10:16:40|4510.36|4509.76|4509.73|4509.13|4510.36|4509.76|4509.61|4509.01|35
1649413010000|2022-04-08 10:16:50|4509.86|4509.26|4510.23|4509.63|4510.23|4509.63|4509.73|4509.13|19
1649413020000|2022-04-08 10:17:00|4510.11|4509.51|4510.48|4509.88|4510.48|4509.88|4509.73|4509.13|54
1649413030000|2022-04-08 10:17:10|4510.36|4509.76|4510.11|4509.51|4510.48|4509.88|4510.11|4509.51|25
1649413040000|2022-04-08 10:17:20|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|39
1649413050000|2022-04-08 10:17:30|4509.86|4509.26|4509.36|4508.76|4509.86|4509.26|4509.36|4508.76|30
1649413060000|2022-04-08 10:17:40|4509.11|4508.51|4508.11|4507.51|4509.11|4508.51|4507.86|4507.26|220
1649413070000|2022-04-08 10:17:50|4508.23|4507.63|4508.23|4507.63|4508.36|4507.76|4507.98|4507.38|42
1649413080000|2022-04-08 10:18:00|4508.36|4507.76|4507.61|4507.01|4508.36|4507.76|4507.61|4507.01|50
1649413090000|2022-04-08 10:18:10|4507.86|4507.26|4507.73|4507.13|4507.86|4507.26|4507.61|4507.01|164
1649413100000|2022-04-08 10:18:20|4507.86|4507.26|4508.11|4507.51|4508.23|4507.63|4507.86|4507.26|74
1649413110000|2022-04-08 10:18:30|4508.36|4507.76|4507.86|4507.26|4508.36|4507.76|4507.61|4507.01|47
1649413120000|2022-04-08 10:18:40|4507.61|4507.01|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|41
1649413130000|2022-04-08 10:18:50|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|95
1649413140000|2022-04-08 10:19:00|4507.61|4507.01|4507.73|4507.13|4507.98|4507.38|4507.61|4507.01|47
1649413150000|2022-04-08 10:19:10|4507.86|4507.26|4507.36|4506.76|4507.86|4507.26|4507.36|4506.76|62
1649413160000|2022-04-08 10:19:20|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|19
1649413170000|2022-04-08 10:19:30|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.73|4507.13|15
1649413180000|2022-04-08 10:19:40|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|21
1649413190000|2022-04-08 10:19:50|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.36|4506.76|22
1649413200000|2022-04-08 10:20:00|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|191
1649413210000|2022-04-08 10:20:10|4507.73|4507.13|4508.36|4507.76|4508.36|4507.76|4507.61|4507.01|51
1649413220000|2022-04-08 10:20:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|28
1649413230000|2022-04-08 10:20:30|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|8
1649413240000|2022-04-08 10:20:40|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|7
1649413250000|2022-04-08 10:20:50|4507.98|4507.38|4508.11|4507.51|4508.23|4507.63|4507.98|4507.38|14
1649413260000|2022-04-08 10:21:00|4507.98|4507.38|4507.11|4506.51|4507.98|4507.38|4507.11|4506.51|89
1649413270000|2022-04-08 10:21:10|4507.36|4506.76|4507.23|4506.63|4507.61|4507.01|4507.11|4506.51|48
1649413280000|2022-04-08 10:21:20|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.11|4506.51|20
1649413290000|2022-04-08 10:21:30|4507.48|4506.88|4507.61|4507.01|4507.61|4507.01|4507.48|4506.88|4
1649413300000|2022-04-08 10:21:40|4507.36|4506.76|4507.23|4506.63|4507.36|4506.76|4507.11|4506.51|24
1649413310000|2022-04-08 10:21:50|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|18
1649413320000|2022-04-08 10:22:00|4507.23|4506.63|4507.36|4506.76|4507.36|4506.76|4506.98|4506.38|46
1649413330000|2022-04-08 10:22:10|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|52
1649413340000|2022-04-08 10:22:20|4507.36|4506.76|4506.86|4506.26|4507.36|4506.76|4506.73|4506.13|42
1649413350000|2022-04-08 10:22:30|4506.98|4506.38|4506.36|4505.76|4507.11|4506.51|4506.36|4505.76|120
1649413360000|2022-04-08 10:22:40|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|22
1649413370000|2022-04-08 10:22:50|4506.36|4505.76|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|80
1649413380000|2022-04-08 10:23:00|4507.11|4506.51|4506.98|4506.38|4507.11|4506.51|4506.86|4506.26|49
1649413390000|2022-04-08 10:23:10|4507.11|4506.51|4506.73|4506.13|4507.11|4506.51|4506.61|4506.01|16
1649413400000|2022-04-08 10:23:20|4506.86|4506.26|4506.36|4505.76|4506.86|4506.26|4506.36|4505.76|60
1649413410000|2022-04-08 10:23:30|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|27
1649413420000|2022-04-08 10:23:40|4506.61|4506.01|4506.73|4506.13|4506.86|4506.26|4506.61|4506.01|23
1649413430000|2022-04-08 10:23:50|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|20
1649413440000|2022-04-08 10:24:00|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|6
1649413450000|2022-04-08 10:24:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|69
1649413460000|2022-04-08 10:24:20|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|17
1649413470000|2022-04-08 10:24:30|4506.86|4506.26|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|21
1649413480000|2022-04-08 10:24:40|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|8
1649413490000|2022-04-08 10:24:50|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|42
1649413500000|2022-04-08 10:25:00|4507.48|4506.88|4507.36|4506.76|4507.48|4506.88|4507.23|4506.63|32
1649413510000|2022-04-08 10:25:10|4507.48|4506.88|4506.86|4506.26|4507.48|4506.88|4506.86|4506.26|52
1649413520000|2022-04-08 10:25:20|4506.73|4506.13|4506.73|4506.13|4506.73|4506.13|4506.61|4506.01|16
1649413530000|2022-04-08 10:25:30|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|36
1649413540000|2022-04-08 10:25:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.73|4506.13|43
1649413550000|2022-04-08 10:25:50|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|15
1649413560000|2022-04-08 10:26:00|||||||||18
1649413570000|2022-04-08 10:26:10|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.73|4506.13|3
1649413580000|2022-04-08 10:26:20|4506.73|4506.13|4506.36|4505.76|4506.73|4506.13|4506.36|4505.76|58
1649413590000|2022-04-08 10:26:30|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|23
1649413600000|2022-04-08 10:26:40|4506.11|4505.51|4506.61|4506.01|4506.61|4506.01|4506.11|4505.51|24
1649413610000|2022-04-08 10:26:50|||||||||9
1649413620000|2022-04-08 10:27:00|4506.36|4505.76|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|20
1649413630000|2022-04-08 10:27:10|4506.48|4505.88|4506.36|4505.76|4506.61|4506.01|4506.23|4505.63|42
1649413640000|2022-04-08 10:27:20|4506.61|4506.01|4507.11|4506.51|4507.11|4506.51|4506.61|4506.01|54
1649413650000|2022-04-08 10:27:30|4506.86|4506.26|4507.61|4507.01|4507.86|4507.26|4506.86|4506.26|94
1649413660000|2022-04-08 10:27:40|4507.86|4507.26|4508.11|4507.51|4508.11|4507.51|4507.61|4507.01|57
1649413670000|2022-04-08 10:27:50|4507.86|4507.26|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|25
1649413680000|2022-04-08 10:28:00|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|38
1649413690000|2022-04-08 10:28:10|4508.23|4507.63|4507.61|4507.01|4508.23|4507.63|4507.61|4507.01|54
1649413700000|2022-04-08 10:28:20|||||||||1
1649413710000|2022-04-08 10:28:30|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|34
1649413720000|2022-04-08 10:28:40|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|35
1649413730000|2022-04-08 10:28:50|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|34
1649413740000|2022-04-08 10:29:00|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.23|4506.63|34
1649413750000|2022-04-08 10:29:10|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|34
1649413760000|2022-04-08 10:29:20|4507.73|4507.13|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|3
1649413770000|2022-04-08 10:29:30|||||||||14
1649413780000|2022-04-08 10:29:40|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|18
1649413790000|2022-04-08 10:29:50|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|8
1649413800000|2022-04-08 10:30:00|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|22
1649413810000|2022-04-08 10:30:10|4507.48|4506.88|4507.36|4506.76|4507.48|4506.88|4507.36|4506.76|10
1649413820000|2022-04-08 10:30:20|4507.48|4506.88|4507.23|4506.63|4507.48|4506.88|4507.11|4506.51|18
1649413830000|2022-04-08 10:30:30|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|6
1649413840000|2022-04-08 10:30:40|4507.23|4506.63|4507.48|4506.88|4507.61|4507.01|4507.23|4506.63|23
1649413850000|2022-04-08 10:30:50|4507.61|4507.01|4507.61|4507.01|4507.73|4507.13|4507.36|4506.76|29
1649413860000|2022-04-08 10:31:00|||||||||32
1649413880000|2022-04-08 10:31:20|4507.73|4507.13|4507.73|4507.13|4507.73|4507.13|4507.61|4507.01|35
1649413890000|2022-04-08 10:31:30|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|41
1649413900000|2022-04-08 10:31:40|4507.48|4506.88|4507.11|4506.51|4507.48|4506.88|4507.11|4506.51|25
1649413910000|2022-04-08 10:31:50|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|21
1649413920000|2022-04-08 10:32:00|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4506.98|4506.38|13
1649413940000|2022-04-08 10:32:20|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|20
1649413950000|2022-04-08 10:32:30|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|13
1649413960000|2022-04-08 10:32:40|4506.48|4505.88|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|51
1649413970000|2022-04-08 10:32:50|4506.36|4505.76|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|14
1649413980000|2022-04-08 10:33:00|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|104
1649413990000|2022-04-08 10:33:10|||||||||1
1649414000000|2022-04-08 10:33:20|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|52
1649414010000|2022-04-08 10:33:30|4507.61|4507.01|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|22
1649414020000|2022-04-08 10:33:40|4507.61|4507.01|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|42
1649414030000|2022-04-08 10:33:50|4507.36|4506.76|4507.48|4506.88|4507.61|4507.01|4507.36|4506.76|34
1649414040000|2022-04-08 10:34:00|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|22
1649414050000|2022-04-08 10:34:10|4507.11|4506.51|4506.86|4506.26|4507.11|4506.51|4506.61|4506.01|26
1649414060000|2022-04-08 10:34:20|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|21
1649414070000|2022-04-08 10:34:30|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|9
1649414080000|2022-04-08 10:34:40|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|5
1649414090000|2022-04-08 10:34:50|4507.23|4506.63|4506.86|4506.26|4507.23|4506.63|4506.86|4506.26|15
1649414100000|2022-04-08 10:35:00|4506.98|4506.38|4506.36|4505.76|4507.11|4506.51|4506.36|4505.76|31
1649414110000|2022-04-08 10:35:10|4506.11|4505.51|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|17
1649414120000|2022-04-08 10:35:20|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|24
1649414140000|2022-04-08 10:35:40|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|15
1649414150000|2022-04-08 10:35:50|||||||||2
1649414160000|2022-04-08 10:36:00|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|14
1649414170000|2022-04-08 10:36:10|4506.48|4505.88|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|31
1649414180000|2022-04-08 10:36:20|4506.73|4506.13|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|6
1649414190000|2022-04-08 10:36:30|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|17
1649414200000|2022-04-08 10:36:40|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|18
1649414210000|2022-04-08 10:36:50|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|12
1649414220000|2022-04-08 10:37:00|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|13
1649414230000|2022-04-08 10:37:10|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|37
1649414240000|2022-04-08 10:37:20|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|13
1649414250000|2022-04-08 10:37:30|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4506.86|4506.26|129
1649414260000|2022-04-08 10:37:40|4507.23|4506.63|4507.36|4506.76|4507.36|4506.76|4507.23|4506.63|19
1649414270000|2022-04-08 10:37:50|4507.61|4507.01|4507.11|4506.51|4507.61|4507.01|4507.11|4506.51|28
1649414280000|2022-04-08 10:38:00|4507.23|4506.63|4507.36|4506.76|4507.61|4507.01|4507.23|4506.63|24
1649414290000|2022-04-08 10:38:10|4507.48|4506.88|4508.11|4507.51|4508.11|4507.51|4507.48|4506.88|70
1649414310000|2022-04-08 10:38:30|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|17
1649414320000|2022-04-08 10:38:40|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|15
1649414330000|2022-04-08 10:38:50|||||||||2
1649414340000|2022-04-08 10:39:00|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|30
1649414350000|2022-04-08 10:39:10|4508.48|4507.88|4508.61|4508.01|4508.61|4508.01|4508.48|4507.88|42
1649414360000|2022-04-08 10:39:20|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|4508.61|4508.01|19
1649414370000|2022-04-08 10:39:30|4508.61|4508.01|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|33
1649414380000|2022-04-08 10:39:40|||||||||15
1649414390000|2022-04-08 10:39:50|4508.73|4508.13|4509.11|4508.51|4509.11|4508.51|4508.61|4508.01|42
1649414400000|2022-04-08 10:40:00|4508.86|4508.26|4509.36|4508.76|4509.36|4508.76|4508.86|4508.26|61
1649414410000|2022-04-08 10:40:10|4509.23|4508.63|4508.86|4508.26|4509.23|4508.63|4508.86|4508.26|13
1649414420000|2022-04-08 10:40:20|4508.61|4508.01|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|11
1649414430000|2022-04-08 10:40:30|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|6
1649414440000|2022-04-08 10:40:40|4508.73|4508.13|4509.36|4508.76|4509.36|4508.76|4508.73|4508.13|53
1649414450000|2022-04-08 10:40:50|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|13
1649414460000|2022-04-08 10:41:00|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|59
1649414470000|2022-04-08 10:41:10|4509.86|4509.26|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|105
1649414480000|2022-04-08 10:41:20|4509.36|4508.76|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|25
1649414490000|2022-04-08 10:41:30|||||||||7
1649414500000|2022-04-08 10:41:40|||||||||6
1649414510000|2022-04-08 10:41:50|4509.86|4509.26|4509.86|4509.26|4510.11|4509.51|4509.86|4509.26|56
1649414520000|2022-04-08 10:42:00|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|35
1649414530000|2022-04-08 10:42:10|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|12
1649414540000|2022-04-08 10:42:20|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|12
1649414550000|2022-04-08 10:42:30|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4509.86|4509.26|81
1649414560000|2022-04-08 10:42:40|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|7
1649414570000|2022-04-08 10:42:50|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|23
1649414580000|2022-04-08 10:43:00|4510.23|4509.63|4510.61|4510.01|4510.86|4510.26|4510.11|4509.51|120
1649414590000|2022-04-08 10:43:10|4510.73|4510.13|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|25
1649414600000|2022-04-08 10:43:20|4510.73|4510.13|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|37
1649414610000|2022-04-08 10:43:30|||||||||12
1649414620000|2022-04-08 10:43:40|4510.48|4509.88|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|42
1649414630000|2022-04-08 10:43:50|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|13
1649414640000|2022-04-08 10:44:00|4510.86|4510.26|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|97
1649414650000|2022-04-08 10:44:10|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|37
1649414660000|2022-04-08 10:44:20|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.23|4509.63|45
1649414670000|2022-04-08 10:44:30|||||||||18
1649414680000|2022-04-08 10:44:40|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|10
1649414690000|2022-04-08 10:44:50|4510.98|4510.38|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|88
1649414700000|2022-04-08 10:45:00|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|22
1649414710000|2022-04-08 10:45:10|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|57
1649414720000|2022-04-08 10:45:20|4510.86|4510.26|4510.36|4509.76|4510.86|4510.26|4510.36|4509.76|78
1649414730000|2022-04-08 10:45:30|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|8
1649414740000|2022-04-08 10:45:40|4509.86|4509.26|4509.86|4509.26|4510.11|4509.51|4509.86|4509.26|41
1649414750000|2022-04-08 10:45:50|||||||||1
1649414760000|2022-04-08 10:46:00|4509.73|4509.13|4510.11|4509.51|4510.11|4509.51|4509.73|4509.13|34
1649414770000|2022-04-08 10:46:10|||||||||15
1649414780000|2022-04-08 10:46:20|4510.23|4509.63|4509.98|4509.38|4510.36|4509.76|4509.98|4509.38|50
1649414790000|2022-04-08 10:46:30|4510.11|4509.51|4510.11|4509.51|4510.23|4509.63|4509.98|4509.38|6
1649414800000|2022-04-08 10:46:40|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4510.11|4509.51|18
1649414810000|2022-04-08 10:46:50|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|17
1649414820000|2022-04-08 10:47:00|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|7
1649414830000|2022-04-08 10:47:10|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|17
1649414840000|2022-04-08 10:47:20|4510.48|4509.88|4510.61|4510.01|4510.61|4510.01|4510.48|4509.88|3
1649414850000|2022-04-08 10:47:30|4510.36|4509.76|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|15
1649414860000|2022-04-08 10:47:40|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4510.11|4509.51|17
1649414870000|2022-04-08 10:47:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|16
1649414880000|2022-04-08 10:48:00|4510.48|4509.88|4510.48|4509.88|4510.61|4510.01|4510.48|4509.88|4
1649414890000|2022-04-08 10:48:10|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.48|4509.88|20
1649414900000|2022-04-08 10:48:20|4510.73|4510.13|4511.11|4510.51|4511.11|4510.51|4510.73|4510.13|22
1649414910000|2022-04-08 10:48:30|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|52
1649414920000|2022-04-08 10:48:40|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|12
1649414930000|2022-04-08 10:48:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|46
1649414940000|2022-04-08 10:49:00|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|33
1649414950000|2022-04-08 10:49:10|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|43
1649414960000|2022-04-08 10:49:20|4511.61|4511.01|4511.61|4511.01|4511.73|4511.13|4511.61|4511.01|10
1649414970000|2022-04-08 10:49:30|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|62
1649414980000|2022-04-08 10:49:40|4511.23|4510.63|4511.36|4510.76|4511.61|4511.01|4511.23|4510.63|34
1649414990000|2022-04-08 10:49:50|4511.61|4511.01|4511.48|4510.88|4511.61|4511.01|4511.36|4510.76|9
1649415000000|2022-04-08 10:50:00|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.36|4510.76|53
1649415010000|2022-04-08 10:50:10|4511.73|4511.13|4511.86|4511.26|4512.11|4511.51|4511.73|4511.13|50
1649415020000|2022-04-08 10:50:20|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|21
1649415030000|2022-04-08 10:50:30|4511.98|4511.38|4512.11|4511.51|4512.36|4511.76|4511.98|4511.38|36
1649415040000|2022-04-08 10:50:40|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|18
1649415050000|2022-04-08 10:50:50|||||||||56
1649415060000|2022-04-08 10:51:00|4512.23|4511.63|4512.61|4512.01|4512.61|4512.01|4512.11|4511.51|37
1649415070000|2022-04-08 10:51:10|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|37
1649415080000|2022-04-08 10:51:20|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|28
1649415090000|2022-04-08 10:51:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|17
1649415100000|2022-04-08 10:51:40|4512.36|4511.76|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|20
1649415110000|2022-04-08 10:51:50|4512.36|4511.76|4512.23|4511.63|4512.36|4511.76|4512.23|4511.63|9
1649415120000|2022-04-08 10:52:00|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|22
1649415130000|2022-04-08 10:52:10|||||||||6
1649415140000|2022-04-08 10:52:20|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|40
1649415150000|2022-04-08 10:52:30|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|49
1649415160000|2022-04-08 10:52:40|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|25
1649415170000|2022-04-08 10:52:50|||||||||1
1649415180000|2022-04-08 10:53:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|52
1649415190000|2022-04-08 10:53:10|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|58
1649415200000|2022-04-08 10:53:20|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|7
1649415210000|2022-04-08 10:53:30|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|46
1649415220000|2022-04-08 10:53:40|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.73|4512.13|17
1649415230000|2022-04-08 10:53:50|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|60
1649415240000|2022-04-08 10:54:00|4513.36|4512.76|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|110
1649415250000|2022-04-08 10:54:10|4514.11|4513.51|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|169
1649415260000|2022-04-08 10:54:20|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|19
1649415270000|2022-04-08 10:54:30|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|45
1649415280000|2022-04-08 10:54:40|||||||||8
1649415290000|2022-04-08 10:54:50|4513.98|4513.38|4514.36|4513.76|4514.36|4513.76|4513.98|4513.38|28
1649415300000|2022-04-08 10:55:00|4514.11|4513.51|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|43
1649415310000|2022-04-08 10:55:10|||||||||7
1649415320000|2022-04-08 10:55:20|||||||||24
1649415330000|2022-04-08 10:55:30|4514.23|4513.63|4514.11|4513.51|4514.23|4513.63|4514.11|4513.51|9
1649415340000|2022-04-08 10:55:40|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|18
1649415350000|2022-04-08 10:55:50|4514.36|4513.76|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|79
1649415360000|2022-04-08 10:56:00|||||||||3
1649415380000|2022-04-08 10:56:20|||||||||14
1649415390000|2022-04-08 10:56:30|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|22
1649415400000|2022-04-08 10:56:40|||||||||16
1649415410000|2022-04-08 10:56:50|4513.98|4513.38|4513.98|4513.38|4514.11|4513.51|4513.86|4513.26|11
1649415420000|2022-04-08 10:57:00|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|7
1649415430000|2022-04-08 10:57:10|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|24
1649415440000|2022-04-08 10:57:20|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|29
1649415450000|2022-04-08 10:57:30|4513.73|4513.13|4513.98|4513.38|4513.98|4513.38|4513.73|4513.13|34
1649415460000|2022-04-08 10:57:40|4513.86|4513.26|4514.61|4514.01|4514.61|4514.01|4513.86|4513.26|98
1649415470000|2022-04-08 10:57:50|4514.86|4514.26|4514.11|4513.51|4514.86|4514.26|4514.11|4513.51|89
1649415480000|2022-04-08 10:58:00|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.98|4513.38|10
1649415490000|2022-04-08 10:58:10|4514.23|4513.63|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|18
1649415500000|2022-04-08 10:58:20|||||||||5
1649415510000|2022-04-08 10:58:30|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|79
1649415520000|2022-04-08 10:58:40|4514.36|4513.76|4515.23|4514.63|4515.36|4514.76|4514.11|4513.51|209
1649415530000|2022-04-08 10:58:50|4515.11|4514.51|4515.36|4514.76|4515.86|4515.26|4515.11|4514.51|161
1649415540000|2022-04-08 10:59:00|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|42
1649415550000|2022-04-08 10:59:10|4515.48|4514.88|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|25
1649415560000|2022-04-08 10:59:20|4515.86|4515.26|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|94
1649415570000|2022-04-08 10:59:30|4516.11|4515.51|4515.61|4515.01|4516.11|4515.51|4515.61|4515.01|74
1649415580000|2022-04-08 10:59:40|||||||||6
1649415590000|2022-04-08 10:59:50|4515.86|4515.26|4515.73|4515.13|4515.86|4515.26|4515.61|4515.01|41
1649415600000|2022-04-08 11:00:00|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|90
1649415610000|2022-04-08 11:00:10|4515.73|4515.13|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|58
1649415620000|2022-04-08 11:00:20|4515.98|4515.38|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|41
1649415630000|2022-04-08 11:00:30|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|64
1649415640000|2022-04-08 11:00:40|4515.73|4515.13|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|101
1649415650000|2022-04-08 11:00:50|4515.61|4515.01|4515.11|4514.51|4515.61|4515.01|4515.11|4514.51|189
1649415660000|2022-04-08 11:01:00|4514.86|4514.26|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|142
1649415670000|2022-04-08 11:01:10|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|61
1649415680000|2022-04-08 11:01:20|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|82
1649415690000|2022-04-08 11:01:30|4514.86|4514.26|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|31
1649415700000|2022-04-08 11:01:40|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|56
1649415710000|2022-04-08 11:01:50|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|61
1649415720000|2022-04-08 11:02:00|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|13
1649415730000|2022-04-08 11:02:10|4514.61|4514.01|4513.86|4513.26|4514.61|4514.01|4513.86|4513.26|103
1649415740000|2022-04-08 11:02:20|4514.11|4513.51|4514.23|4513.63|4514.36|4513.76|4513.86|4513.26|69
1649415750000|2022-04-08 11:02:30|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|7
1649415760000|2022-04-08 11:02:40|||||||||50
1649415770000|2022-04-08 11:02:50|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|21
1649415780000|2022-04-08 11:03:00|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|14
1649415790000|2022-04-08 11:03:10|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|7
1649415800000|2022-04-08 11:03:20|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|23
1649415820000|2022-04-08 11:03:40|4514.36|4513.76|4514.48|4513.88|4514.61|4514.01|4514.36|4513.76|35
1649415830000|2022-04-08 11:03:50|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|17
1649415840000|2022-04-08 11:04:00|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|40
1649415850000|2022-04-08 11:04:10|4514.36|4513.76|4514.48|4513.88|4514.61|4514.01|4514.36|4513.76|30
1649415860000|2022-04-08 11:04:20|4514.36|4513.76|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|22
1649415870000|2022-04-08 11:04:30|4514.61|4514.01|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|15
1649415880000|2022-04-08 11:04:40|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|20
1649415890000|2022-04-08 11:04:50|4514.48|4513.88|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|12
1649415900000|2022-04-08 11:05:00|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|27
1649415910000|2022-04-08 11:05:10|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.11|4513.51|34
1649415920000|2022-04-08 11:05:20|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|25
1649415930000|2022-04-08 11:05:30|4515.11|4514.51|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|52
1649415940000|2022-04-08 11:05:40|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|47
1649415950000|2022-04-08 11:05:50|4515.23|4514.63|4516.11|4515.51|4516.11|4515.51|4515.23|4514.63|86
1649415960000|2022-04-08 11:06:00|4515.86|4515.26|4516.11|4515.51|4516.11|4515.51|4515.86|4515.26|42
1649415970000|2022-04-08 11:06:10|4515.98|4515.38|4516.36|4515.76|4516.36|4515.76|4515.86|4515.26|78
1649415980000|2022-04-08 11:06:20|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|13
1649415990000|2022-04-08 11:06:30|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|27
1649416000000|2022-04-08 11:06:40|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.36|4515.76|82
1649416010000|2022-04-08 11:06:50|4516.61|4516.01|4517.11|4516.51|4517.36|4516.76|4516.61|4516.01|164
1649416020000|2022-04-08 11:07:00|4516.61|4516.01|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|70
1649416030000|2022-04-08 11:07:10|4516.36|4515.76|4516.48|4515.88|4516.61|4516.01|4516.36|4515.76|40
1649416040000|2022-04-08 11:07:20|4516.36|4515.76|4516.61|4516.01|4516.86|4516.26|4516.36|4515.76|14
1649416050000|2022-04-08 11:07:30|||||||||22
1649416060000|2022-04-08 11:07:40|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|19
1649416070000|2022-04-08 11:07:50|4516.86|4516.26|4516.73|4516.13|4516.86|4516.26|4516.61|4516.01|38
1649416080000|2022-04-08 11:08:00|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|9
1649416090000|2022-04-08 11:08:10|4517.11|4516.51|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|34
1649416100000|2022-04-08 11:08:20|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|21
1649416110000|2022-04-08 11:08:30|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.73|4516.13|50
1649416120000|2022-04-08 11:08:40|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.73|4516.13|43
1649416130000|2022-04-08 11:08:50|||||||||5
1649416140000|2022-04-08 11:09:00|||||||||8
1649416160000|2022-04-08 11:09:20|4517.11|4516.51|4516.61|4516.01|4517.11|4516.51|4516.61|4516.01|38
1649416170000|2022-04-08 11:09:30|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|29
1649416180000|2022-04-08 11:09:40|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|29
1649416190000|2022-04-08 11:09:50|4516.86|4516.26|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|39
1649416200000|2022-04-08 11:10:00|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|10
1649416210000|2022-04-08 11:10:10|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|23
1649416220000|2022-04-08 11:10:20|4516.98|4516.38|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|37
1649416230000|2022-04-08 11:10:30|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|94
1649416240000|2022-04-08 11:10:40|||||||||1
1649416250000|2022-04-08 11:10:50|4516.86|4516.26|4516.98|4516.38|4516.98|4516.38|4516.86|4516.26|26
1649416260000|2022-04-08 11:11:00|4516.86|4516.26|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|41
1649416270000|2022-04-08 11:11:10|4516.98|4516.38|4516.86|4516.26|4516.98|4516.38|4516.86|4516.26|14
1649416280000|2022-04-08 11:11:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|16
1649416290000|2022-04-08 11:11:30|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|48
1649416300000|2022-04-08 11:11:40|4516.86|4516.26|4516.73|4516.13|4516.86|4516.26|4516.61|4516.01|33
1649416310000|2022-04-08 11:11:50|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|16
1649416320000|2022-04-08 11:12:00|4516.98|4516.38|4517.36|4516.76|4517.36|4516.76|4516.98|4516.38|56
1649416330000|2022-04-08 11:12:10|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|243
1649416340000|2022-04-08 11:12:20|4517.48|4516.88|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|73
1649416350000|2022-04-08 11:12:30|||||||||7
1649416360000|2022-04-08 11:12:40|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|64
1649416370000|2022-04-08 11:12:50|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|52
1649416380000|2022-04-08 11:13:00|||||||||3
1649416390000|2022-04-08 11:13:10|4517.36|4516.76|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|55
1649416400000|2022-04-08 11:13:20|4517.48|4516.88|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|16
1649416410000|2022-04-08 11:13:30|4517.11|4516.51|4517.36|4516.76|4517.36|4516.76|4517.11|4516.51|45
1649416430000|2022-04-08 11:13:50|4517.11|4516.51|4517.11|4516.51|4517.36|4516.76|4516.86|4516.26|69
1649416440000|2022-04-08 11:14:00|4516.98|4516.38|4516.86|4516.26|4516.98|4516.38|4516.86|4516.26|42
1649416450000|2022-04-08 11:14:10|4516.61|4516.01|4516.36|4515.76|4516.86|4516.26|4516.36|4515.76|37
1649416460000|2022-04-08 11:14:20|4516.48|4515.88|4515.86|4515.26|4516.48|4515.88|4515.86|4515.26|115
1649416470000|2022-04-08 11:14:30|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4515.86|4515.26|54
1649416480000|2022-04-08 11:14:40|||||||||11
1649416490000|2022-04-08 11:14:50|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|24
1649416500000|2022-04-08 11:15:00|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|29
1649416510000|2022-04-08 11:15:10|4516.23|4515.63|4516.48|4515.88|4516.61|4516.01|4516.11|4515.51|27
1649416520000|2022-04-08 11:15:20|4516.61|4516.01|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|29
1649416530000|2022-04-08 11:15:30|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|83
1649416540000|2022-04-08 11:15:40|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|30
1649416550000|2022-04-08 11:15:50|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|14
1649416560000|2022-04-08 11:16:00|4516.23|4515.63|4516.61|4516.01|4516.61|4516.01|4516.23|4515.63|29
1649416570000|2022-04-08 11:16:10|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|39
1649416580000|2022-04-08 11:16:20|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.23|4515.63|62
1649416590000|2022-04-08 11:16:30|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|13
1649416600000|2022-04-08 11:16:40|||||||||6
1649416610000|2022-04-08 11:16:50|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|7
1649416620000|2022-04-08 11:17:00|||||||||10
1649416630000|2022-04-08 11:17:10|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|41
1649416640000|2022-04-08 11:17:20|||||||||4
1649416650000|2022-04-08 11:17:30|||||||||1
1649416660000|2022-04-08 11:17:40|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|47
1649416670000|2022-04-08 11:17:50|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|75
1649416680000|2022-04-08 11:18:00|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|36
1649416690000|2022-04-08 11:18:10|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|57
1649416700000|2022-04-08 11:18:20|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|62
1649416710000|2022-04-08 11:18:30|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|34
1649416720000|2022-04-08 11:18:40|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|10
1649416730000|2022-04-08 11:18:50|4516.48|4515.88|4516.61|4516.01|4516.86|4516.26|4516.36|4515.76|14
1649416740000|2022-04-08 11:19:00|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|42
1649416750000|2022-04-08 11:19:10|4515.98|4515.38|4515.86|4515.26|4515.98|4515.38|4515.86|4515.26|54
1649416760000|2022-04-08 11:19:20|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|37
1649416770000|2022-04-08 11:19:30|4515.86|4515.26|4516.36|4515.76|4516.36|4515.76|4515.73|4515.13|81
1649416780000|2022-04-08 11:19:40|4516.11|4515.51|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|79
1649416790000|2022-04-08 11:19:50|4515.73|4515.13|4515.86|4515.26|4515.86|4515.26|4515.73|4515.13|13
1649416800000|2022-04-08 11:20:00|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|33
1649416810000|2022-04-08 11:20:10|4515.98|4515.38|4517.11|4516.51|4517.11|4516.51|4515.98|4515.38|197
1649416820000|2022-04-08 11:20:20|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|132
1649416830000|2022-04-08 11:20:30|||||||||1
1649416840000|2022-04-08 11:20:40|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|28
1649416850000|2022-04-08 11:20:50|4517.36|4516.76|4517.61|4517.01|4517.61|4517.01|4517.36|4516.76|143
1649416860000|2022-04-08 11:21:00|4517.86|4517.26|4517.61|4517.01|4517.86|4517.26|4517.61|4517.01|29
1649416870000|2022-04-08 11:21:10|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|25
1649416880000|2022-04-08 11:21:20|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|28
1649416890000|2022-04-08 11:21:30|4517.23|4516.63|4516.86|4516.26|4517.23|4516.63|4516.86|4516.26|28
1649416900000|2022-04-08 11:21:40|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|40
1649416910000|2022-04-08 11:21:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.36|4515.76|76
1649416920000|2022-04-08 11:22:00|||||||||36
1649416930000|2022-04-08 11:22:10|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4
1649416940000|2022-04-08 11:22:20|4516.86|4516.26|4516.73|4516.13|4516.86|4516.26|4516.61|4516.01|28
1649416950000|2022-04-08 11:22:30|4516.61|4516.01|4516.61|4516.01|4516.73|4516.13|4516.61|4516.01|9
1649416960000|2022-04-08 11:22:40|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|13
1649416970000|2022-04-08 11:22:50|4516.48|4515.88|4516.48|4515.88|4516.48|4515.88|4516.36|4515.76|5
1649416980000|2022-04-08 11:23:00|4516.36|4515.76|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|24
1649416990000|2022-04-08 11:23:10|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|73
1649417000000|2022-04-08 11:23:20|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|4515.73|4515.13|13
1649417010000|2022-04-08 11:23:30|||||||||2
1649417020000|2022-04-08 11:23:40|4516.11|4515.51|4515.98|4515.38|4516.11|4515.51|4515.86|4515.26|32
1649417030000|2022-04-08 11:23:50|4516.11|4515.51|4515.61|4515.01|4516.11|4515.51|4515.61|4515.01|32
1649417040000|2022-04-08 11:24:00|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|10
1649417050000|2022-04-08 11:24:10|4515.73|4515.13|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|11
1649417060000|2022-04-08 11:24:20|4515.73|4515.13|4515.61|4515.01|4515.73|4515.13|4515.61|4515.01|1
1649417070000|2022-04-08 11:24:30|4515.36|4514.76|4515.86|4515.26|4515.86|4515.26|4515.36|4514.76|52
1649417080000|2022-04-08 11:24:40|4515.61|4515.01|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|36
1649417090000|2022-04-08 11:24:50|||||||||17
1649417100000|2022-04-08 11:25:00|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|38
1649417110000|2022-04-08 11:25:10|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|15
1649417120000|2022-04-08 11:25:20|||||||||32
1649417130000|2022-04-08 11:25:30|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|24
1649417140000|2022-04-08 11:25:40|||||||||4
1649417150000|2022-04-08 11:25:50|||||||||1
1649417160000|2022-04-08 11:26:00|4515.98|4515.38|4516.11|4515.51|4516.11|4515.51|4515.98|4515.38|31
1649417170000|2022-04-08 11:26:10|4516.36|4515.76|4516.36|4515.76|4516.61|4516.01|4516.11|4515.51|43
1649417180000|2022-04-08 11:26:20|4516.48|4515.88|4516.86|4516.26|4516.86|4516.26|4516.48|4515.88|38
1649417190000|2022-04-08 11:26:30|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|8
1649417200000|2022-04-08 11:26:40|||||||||1
1649417210000|2022-04-08 11:26:50|4516.61|4516.01|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|24
1649417220000|2022-04-08 11:27:00|||||||||33
1649417230000|2022-04-08 11:27:10|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|17
1649417240000|2022-04-08 11:27:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|9
1649417250000|2022-04-08 11:27:30|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|19
1649417260000|2022-04-08 11:27:40|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|6
1649417270000|2022-04-08 11:27:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.73|4516.13|2
1649417280000|2022-04-08 11:28:00|||||||||9
1649417290000|2022-04-08 11:28:10|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.98|4516.38|23
1649417300000|2022-04-08 11:28:20|4516.98|4516.38|4516.98|4516.38|4517.11|4516.51|4516.86|4516.26|13
1649417310000|2022-04-08 11:28:30|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|29
1649417320000|2022-04-08 11:28:40|4516.86|4516.26|4516.73|4516.13|4517.11|4516.51|4516.61|4516.01|53
1649417330000|2022-04-08 11:28:50|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|3
1649417340000|2022-04-08 11:29:00|4516.73|4516.13|4516.61|4516.01|4516.73|4516.13|4516.61|4516.01|0
1649417350000|2022-04-08 11:29:10|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|59
1649417360000|2022-04-08 11:29:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|31
1649417370000|2022-04-08 11:29:30|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|33
1649417380000|2022-04-08 11:29:40|4516.48|4515.88|4516.86|4516.26|4516.86|4516.26|4516.36|4515.76|52
1649417390000|2022-04-08 11:29:50|4516.61|4516.01|4517.36|4516.76|4517.36|4516.76|4516.61|4516.01|62
1649417400000|2022-04-08 11:30:00|4517.23|4516.63|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|64
1649417410000|2022-04-08 11:30:10|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|130
1649417420000|2022-04-08 11:30:20|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|4
1649417430000|2022-04-08 11:30:30|||||||||63
1649417440000|2022-04-08 11:30:40|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|47
1649417450000|2022-04-08 11:30:50|4516.61|4516.01|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|62
1649417460000|2022-04-08 11:31:00|4516.48|4515.88|4516.61|4516.01|4516.86|4516.26|4516.36|4515.76|48
1649417470000|2022-04-08 11:31:10|4516.86|4516.26|4514.86|4514.26|4516.86|4516.26|4514.86|4514.26|373
1649417480000|2022-04-08 11:31:20|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|212
1649417490000|2022-04-08 11:31:30|4515.11|4514.51|4515.11|4514.51|4515.11|4514.51|4515.11|4514.51|64
1649417500000|2022-04-08 11:31:40|4515.23|4514.63|4515.36|4514.76|4515.36|4514.76|4515.11|4514.51|57
1649417510000|2022-04-08 11:31:50|||||||||35
1649417520000|2022-04-08 11:32:00|4515.11|4514.51|4516.36|4515.76|4516.36|4515.76|4515.11|4514.51|111
1649417530000|2022-04-08 11:32:10|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|30
1649417540000|2022-04-08 11:32:20|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|94
1649417550000|2022-04-08 11:32:30|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|48
1649417560000|2022-04-08 11:32:40|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|14
1649417570000|2022-04-08 11:32:50|4516.23|4515.63|4516.23|4515.63|4516.36|4515.76|4516.11|4515.51|40
1649417580000|2022-04-08 11:33:00|4516.11|4515.51|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|58
1649417590000|2022-04-08 11:33:10|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|33
1649417600000|2022-04-08 11:33:20|4516.73|4516.13|4516.36|4515.76|4516.86|4516.26|4516.36|4515.76|45
1649417610000|2022-04-08 11:33:30|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|18
1649417620000|2022-04-08 11:33:40|||||||||1
1649417630000|2022-04-08 11:33:50|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|49
1649417640000|2022-04-08 11:34:00|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.48|4515.88|35
1649417650000|2022-04-08 11:34:10|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|31
1649417660000|2022-04-08 11:34:20|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|17
1649417670000|2022-04-08 11:34:30|4516.23|4515.63|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|11
1649417680000|2022-04-08 11:34:40|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|26
1649417690000|2022-04-08 11:34:50|4516.23|4515.63|4516.36|4515.76|4516.61|4516.01|4516.23|4515.63|20
1649417700000|2022-04-08 11:35:00|||||||||13
1649417710000|2022-04-08 11:35:10|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|18
1649417720000|2022-04-08 11:35:20|4516.11|4515.51|4516.36|4515.76|4516.48|4515.88|4516.11|4515.51|58
1649417730000|2022-04-08 11:35:30|4516.23|4515.63|4516.36|4515.76|4516.61|4516.01|4516.23|4515.63|25
1649417740000|2022-04-08 11:35:40|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|55
1649417750000|2022-04-08 11:35:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|59
1649417760000|2022-04-08 11:36:00|||||||||13
1649417770000|2022-04-08 11:36:10|||||||||21
1649417780000|2022-04-08 11:36:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|42
1649417790000|2022-04-08 11:36:30|4516.73|4516.13|4516.61|4516.01|4516.73|4516.13|4516.61|4516.01|35
1649417800000|2022-04-08 11:36:40|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|47
1649417810000|2022-04-08 11:36:50|4517.11|4516.51|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|50
1649417820000|2022-04-08 11:37:00|4516.98|4516.38|4516.98|4516.38|4516.98|4516.38|4516.98|4516.38|37
1649417830000|2022-04-08 11:37:10|4517.11|4516.51|4517.36|4516.76|4517.36|4516.76|4517.11|4516.51|59
1649417840000|2022-04-08 11:37:20|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.36|4516.76|17
1649417850000|2022-04-08 11:37:30|4517.86|4517.26|4517.61|4517.01|4517.86|4517.26|4517.61|4517.01|49
1649417860000|2022-04-08 11:37:40|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|27
1649417870000|2022-04-08 11:37:50|4516.98|4516.38|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|58
1649417880000|2022-04-08 11:38:00|4517.36|4516.76|4517.86|4517.26|4517.86|4517.26|4517.11|4516.51|116
1649417890000|2022-04-08 11:38:10|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|37
1649417900000|2022-04-08 11:38:20|4517.86|4517.26|4518.36|4517.76|4518.36|4517.76|4517.86|4517.26|117
1649417910000|2022-04-08 11:38:30|4518.11|4517.51|4519.11|4518.51|4519.11|4518.51|4518.11|4517.51|141
1649417920000|2022-04-08 11:38:40|4518.61|4518.01|4518.61|4518.01|4518.86|4518.26|4518.61|4518.01|128
1649417930000|2022-04-08 11:38:50|4518.36|4517.76|4518.61|4518.01|4518.61|4518.01|4518.36|4517.76|29
1649417940000|2022-04-08 11:39:00|4518.86|4518.26|4518.61|4518.01|4518.86|4518.26|4518.61|4518.01|67
1649417950000|2022-04-08 11:39:10|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|57
1649417960000|2022-04-08 11:39:20|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|3
1649417970000|2022-04-08 11:39:30|4518.36|4517.76|4518.61|4518.01|4518.86|4518.26|4518.36|4517.76|77
1649417980000|2022-04-08 11:39:40|4518.73|4518.13|4518.61|4518.01|4518.73|4518.13|4518.61|4518.01|33
1649417990000|2022-04-08 11:39:50|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|158
1649418000000|2022-04-08 11:40:00|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|31
1649418010000|2022-04-08 11:40:10|4519.23|4518.63|4518.98|4518.38|4519.23|4518.63|4518.98|4518.38|50
1649418020000|2022-04-08 11:40:20|4519.11|4518.51|4518.36|4517.76|4519.11|4518.51|4518.36|4517.76|62
1649418030000|2022-04-08 11:40:30|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|13
1649418040000|2022-04-08 11:40:40|4518.73|4518.13|4518.86|4518.26|4518.86|4518.26|4518.73|4518.13|29
1649418050000|2022-04-08 11:40:50|4518.61|4518.01|4518.61|4518.01|4518.86|4518.26|4518.61|4518.01|37
1649418060000|2022-04-08 11:41:00|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|68
1649418070000|2022-04-08 11:41:10|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|38
1649418080000|2022-04-08 11:41:20|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|11
1649418090000|2022-04-08 11:41:30|4519.23|4518.63|4519.36|4518.76|4519.36|4518.76|4519.23|4518.63|35
1649418100000|2022-04-08 11:41:40|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|22
1649418110000|2022-04-08 11:41:50|4519.23|4518.63|4519.36|4518.76|4519.36|4518.76|4519.23|4518.63|11
1649418120000|2022-04-08 11:42:00|4519.61|4519.01|4520.11|4519.51|4520.11|4519.51|4519.61|4519.01|114
1649418130000|2022-04-08 11:42:10|4519.86|4519.26|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|39
1649418140000|2022-04-08 11:42:20|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|4520.11|4519.51|89
1649418150000|2022-04-08 11:42:30|4520.11|4519.51|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|92
1649418160000|2022-04-08 11:42:40|4519.98|4519.38|4519.86|4519.26|4519.98|4519.38|4519.86|4519.26|105
1649418170000|2022-04-08 11:42:50|4519.61|4519.01|4519.86|4519.26|4519.86|4519.26|4519.61|4519.01|56
1649418180000|2022-04-08 11:43:00|4519.61|4519.01|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|31
1649418190000|2022-04-08 11:43:10|4519.86|4519.26|4519.86|4519.26|4519.86|4519.26|4519.86|4519.26|32
1649418200000|2022-04-08 11:43:20|||||||||39
1649418210000|2022-04-08 11:43:30|||||||||29
1649418220000|2022-04-08 11:43:40|4519.61|4519.01|4518.86|4518.26|4519.61|4519.01|4518.86|4518.26|403
1649418230000|2022-04-08 11:43:50|4518.61|4518.01|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|64
1649418240000|2022-04-08 11:44:00|4518.61|4518.01|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|68
1649418250000|2022-04-08 11:44:10|4518.61|4518.01|4518.86|4518.26|4519.11|4518.51|4518.61|4518.01|32
1649418260000|2022-04-08 11:44:20|4518.73|4518.13|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|46
1649418270000|2022-04-08 11:44:30|4518.73|4518.13|4519.11|4518.51|4519.11|4518.51|4518.73|4518.13|44
1649418280000|2022-04-08 11:44:40|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|11
1649418290000|2022-04-08 11:44:50|4519.11|4518.51|4518.98|4518.38|4519.11|4518.51|4518.86|4518.26|32
1649418300000|2022-04-08 11:45:00|4519.11|4518.51|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|16
1649418310000|2022-04-08 11:45:10|4518.98|4518.38|4518.98|4518.38|4519.23|4518.63|4518.98|4518.38|52
1649418320000|2022-04-08 11:45:20|4519.11|4518.51|4518.98|4518.38|4519.11|4518.51|4518.86|4518.26|15
1649418330000|2022-04-08 11:45:30|4519.11|4518.51|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|3
1649418340000|2022-04-08 11:45:40|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|28
1649418350000|2022-04-08 11:45:50|4519.23|4518.63|4519.11|4518.51|4519.23|4518.63|4519.11|4518.51|20
1649418360000|2022-04-08 11:46:00|4519.36|4518.76|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|22
1649418370000|2022-04-08 11:46:10|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|44
1649418380000|2022-04-08 11:46:20|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|34
1649418390000|2022-04-08 11:46:30|||||||||28
1649418400000|2022-04-08 11:46:40|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|43
1649418410000|2022-04-08 11:46:50|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|25
1649418420000|2022-04-08 11:47:00|||||||||27
1649418430000|2022-04-08 11:47:10|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|32
1649418440000|2022-04-08 11:47:20|4518.86|4518.26|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|68
1649418450000|2022-04-08 11:47:30|4519.11|4518.51|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|18
1649418460000|2022-04-08 11:47:40|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|50
1649418470000|2022-04-08 11:47:50|||||||||42
1649418480000|2022-04-08 11:48:00|||||||||3
1649418490000|2022-04-08 11:48:10|||||||||6
1649418500000|2022-04-08 11:48:20|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|54
1649418510000|2022-04-08 11:48:30|4519.23|4518.63|4519.36|4518.76|4519.36|4518.76|4519.23|4518.63|34
1649418520000|2022-04-08 11:48:40|4519.11|4518.51|4518.61|4518.01|4519.11|4518.51|4518.61|4518.01|120
1649418530000|2022-04-08 11:48:50|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|11
1649418550000|2022-04-08 11:49:10|4518.73|4518.13|4518.61|4518.01|4518.73|4518.13|4518.61|4518.01|40
1649418560000|2022-04-08 11:49:20|||||||||3
1649418570000|2022-04-08 11:49:30|||||||||29
1649418580000|2022-04-08 11:49:40|4518.36|4517.76|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|53
1649418590000|2022-04-08 11:49:50|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|27
1649418600000|2022-04-08 11:50:00|||||||||26
1649418610000|2022-04-08 11:50:10|4518.11|4517.51|4518.36|4517.76|4518.61|4518.01|4518.11|4517.51|104
1649418620000|2022-04-08 11:50:20|||||||||2
1649418630000|2022-04-08 11:50:30|||||||||49
1649418640000|2022-04-08 11:50:40|||||||||20
1649418650000|2022-04-08 11:50:50|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|75
1649418660000|2022-04-08 11:51:00|4518.48|4517.88|4518.36|4517.76|4518.48|4517.88|4518.36|4517.76|23
1649418670000|2022-04-08 11:51:10|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.23|4517.63|6
1649418680000|2022-04-08 11:51:20|4518.48|4517.88|4518.36|4517.76|4518.48|4517.88|4518.36|4517.76|3
1649418690000|2022-04-08 11:51:30|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|4
1649418700000|2022-04-08 11:51:40|4518.48|4517.88|4518.61|4518.01|4518.61|4518.01|4518.48|4517.88|2
1649418710000|2022-04-08 11:51:50|4518.36|4517.76|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|27
1649418720000|2022-04-08 11:52:00|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|36
1649418730000|2022-04-08 11:52:10|||||||||1
1649418740000|2022-04-08 11:52:20|||||||||9
1649418750000|2022-04-08 11:52:30|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|24
1649418760000|2022-04-08 11:52:40|||||||||4
1649418770000|2022-04-08 11:52:50|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|18
1649418780000|2022-04-08 11:53:00|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|31
1649418790000|2022-04-08 11:53:10|4518.23|4517.63|4518.11|4517.51|4518.23|4517.63|4518.11|4517.51|14
1649418800000|2022-04-08 11:53:20|4517.61|4517.01|4517.11|4516.51|4517.61|4517.01|4517.11|4516.51|277
1649418810000|2022-04-08 11:53:30|4517.36|4516.76|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|71
1649418820000|2022-04-08 11:53:40|4517.23|4516.63|4517.23|4516.63|4517.23|4516.63|4517.23|4516.63|51
1649418830000|2022-04-08 11:53:50|4517.36|4516.76|4516.86|4516.26|4517.36|4516.76|4516.86|4516.26|64
1649418840000|2022-04-08 11:54:00|4517.11|4516.51|4517.36|4516.76|4517.36|4516.76|4517.11|4516.51|23
1649418850000|2022-04-08 11:54:10|4517.61|4517.01|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|52
1649418860000|2022-04-08 11:54:20|4517.61|4517.01|4517.48|4516.88|4517.61|4517.01|4517.48|4516.88|18
1649418870000|2022-04-08 11:54:30|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|0
1649418880000|2022-04-08 11:54:40|4517.73|4517.13|4517.86|4517.26|4517.86|4517.26|4517.73|4517.13|33
1649418900000|2022-04-08 11:55:00|4518.11|4517.51|4517.86|4517.26|4518.11|4517.51|4517.61|4517.01|59
1649418910000|2022-04-08 11:55:10|4517.61|4517.01|4517.48|4516.88|4517.73|4517.13|4517.48|4516.88|32
1649418920000|2022-04-08 11:55:20|4517.61|4517.01|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|15
1649418930000|2022-04-08 11:55:30|||||||||24
1649418940000|2022-04-08 11:55:40|4517.23|4516.63|4517.36|4516.76|4517.36|4516.76|4517.23|4516.63|25
1649418950000|2022-04-08 11:55:50|4517.48|4516.88|4517.36|4516.76|4517.48|4516.88|4517.36|4516.76|11
1649418960000|2022-04-08 11:56:00|4517.48|4516.88|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|17
1649418970000|2022-04-08 11:56:10|||||||||1
1649418980000|2022-04-08 11:56:20|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|44
1649418990000|2022-04-08 11:56:30|4516.98|4516.38|4516.86|4516.26|4516.98|4516.38|4516.86|4516.26|126
1649419000000|2022-04-08 11:56:40|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.11|4515.51|160
1649419010000|2022-04-08 11:56:50|4516.61|4516.01|4516.11|4515.51|4516.61|4516.01|4515.86|4515.26|102
1649419020000|2022-04-08 11:57:00|4515.86|4515.26|4515.36|4514.76|4515.86|4515.26|4515.36|4514.76|93
1649419030000|2022-04-08 11:57:10|4515.61|4515.01|4516.11|4515.51|4516.11|4515.51|4515.61|4515.01|175
1649419040000|2022-04-08 11:57:20|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|34
1649419050000|2022-04-08 11:57:30|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|39
1649419060000|2022-04-08 11:57:40|||||||||23
1649419070000|2022-04-08 11:57:50|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|55
1649419080000|2022-04-08 11:58:00|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|21
1649419090000|2022-04-08 11:58:10|4516.23|4515.63|4516.11|4515.51|4516.23|4515.63|4516.11|4515.51|31
1649419100000|2022-04-08 11:58:20|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|15
1649419110000|2022-04-08 11:58:30|||||||||6
1649419120000|2022-04-08 11:58:40|||||||||8
1649419130000|2022-04-08 11:58:50|||||||||13
1649419140000|2022-04-08 11:59:00|4515.98|4515.38|4515.98|4515.38|4516.11|4515.51|4515.98|4515.38|11
1649419150000|2022-04-08 11:59:10|4516.11|4515.51|4516.11|4515.51|4516.23|4515.63|4515.98|4515.38|4
1649419160000|2022-04-08 11:59:20|4516.36|4515.76|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|58
1649419170000|2022-04-08 11:59:30|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|34
1649419180000|2022-04-08 11:59:40|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|9
1649419190000|2022-04-08 11:59:50|4516.48|4515.88|4516.86|4516.26|4516.86|4516.26|4516.48|4515.88|13
1649419200000|2022-04-08 12:00:00|4516.61|4516.01|4516.86|4516.26|4517.11|4516.51|4516.61|4516.01|66
1649419210000|2022-04-08 12:00:10|4516.61|4516.01|4516.48|4515.88|4516.73|4516.13|4516.48|4515.88|57
1649419220000|2022-04-08 12:00:20|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.48|4515.88|37
1649419230000|2022-04-08 12:00:30|||||||||23
1649419240000|2022-04-08 12:00:40|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|23
1649419250000|2022-04-08 12:00:50|4516.98|4516.38|4517.61|4517.01|4517.61|4517.01|4516.98|4516.38|65
1649419260000|2022-04-08 12:01:00|4517.36|4516.76|4517.48|4516.88|4517.61|4517.01|4517.36|4516.76|46
1649419270000|2022-04-08 12:01:10|4517.36|4516.76|4517.36|4516.76|4517.36|4516.76|4517.36|4516.76|19
1649419280000|2022-04-08 12:01:20|4517.61|4517.01|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|20
1649419290000|2022-04-08 12:01:30|4517.23|4516.63|4517.11|4516.51|4517.23|4516.63|4517.11|4516.51|19
1649419300000|2022-04-08 12:01:40|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|16
1649419310000|2022-04-08 12:01:50|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|8
1649419320000|2022-04-08 12:02:00|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|22
1649419330000|2022-04-08 12:02:10|4516.86|4516.26|4516.11|4515.51|4517.11|4516.51|4516.11|4515.51|111
1649419340000|2022-04-08 12:02:20|4515.86|4515.26|4515.98|4515.38|4516.11|4515.51|4515.86|4515.26|108
1649419350000|2022-04-08 12:02:30|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|41
1649419360000|2022-04-08 12:02:40|4516.48|4515.88|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|25
1649419370000|2022-04-08 12:02:50|4516.23|4515.63|4516.11|4515.51|4516.23|4515.63|4516.11|4515.51|8
1649419380000|2022-04-08 12:03:00|4516.23|4515.63|4515.86|4515.26|4516.36|4515.76|4515.61|4515.01|184
1649419390000|2022-04-08 12:03:10|4515.61|4515.01|4515.61|4515.01|4515.86|4515.26|4515.36|4514.76|126
1649419400000|2022-04-08 12:03:20|4515.48|4514.88|4515.11|4514.51|4515.61|4515.01|4515.11|4514.51|85
1649419410000|2022-04-08 12:03:30|4514.98|4514.38|4515.36|4514.76|4515.36|4514.76|4514.86|4514.26|84
1649419420000|2022-04-08 12:03:40|4515.23|4514.63|4515.11|4514.51|4515.36|4514.76|4515.11|4514.51|35
1649419430000|2022-04-08 12:03:50|4515.23|4514.63|4515.11|4514.51|4515.36|4514.76|4515.11|4514.51|22
1649419440000|2022-04-08 12:04:00|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|11
1649419450000|2022-04-08 12:04:10|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|15
1649419460000|2022-04-08 12:04:20|4514.61|4514.01|4513.61|4513.01|4514.61|4514.01|4513.36|4512.76|371
1649419470000|2022-04-08 12:04:30|4513.86|4513.26|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|40
1649419480000|2022-04-08 12:04:40|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|55
1649419490000|2022-04-08 12:04:50|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|48
1649419500000|2022-04-08 12:05:00|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|63
1649419510000|2022-04-08 12:05:10|4513.73|4513.13|4514.36|4513.76|4514.61|4514.01|4513.73|4513.13|143
1649419520000|2022-04-08 12:05:20|||||||||1
1649419530000|2022-04-08 12:05:30|4514.23|4513.63|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|19
1649419540000|2022-04-08 12:05:40|4514.11|4513.51|4513.48|4512.88|4514.11|4513.51|4513.48|4512.88|111
1649419550000|2022-04-08 12:05:50|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|98
1649419560000|2022-04-08 12:06:00|4513.73|4513.13|4514.11|4513.51|4514.11|4513.51|4513.61|4513.01|62
1649419570000|2022-04-08 12:06:10|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|22
1649419580000|2022-04-08 12:06:20|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|16
1649419590000|2022-04-08 12:06:30|4514.23|4513.63|4514.11|4513.51|4514.23|4513.63|4514.11|4513.51|6
1649419600000|2022-04-08 12:06:40|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|38
1649419610000|2022-04-08 12:06:50|4513.86|4513.26|4513.73|4513.13|4514.11|4513.51|4513.61|4513.01|36
1649419620000|2022-04-08 12:07:00|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|37
1649419630000|2022-04-08 12:07:10|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|16
1649419640000|2022-04-08 12:07:20|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|34
1649419650000|2022-04-08 12:07:30|4513.61|4513.01|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|97
1649419660000|2022-04-08 12:07:40|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|26
1649419670000|2022-04-08 12:07:50|4513.73|4513.13|4513.61|4513.01|4513.73|4513.13|4513.61|4513.01|12
1649419680000|2022-04-08 12:08:00|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|20
1649419690000|2022-04-08 12:08:10|||||||||28
1649419700000|2022-04-08 12:08:20|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|19
1649419710000|2022-04-08 12:08:30|||||||||4
1649419720000|2022-04-08 12:08:40|||||||||1
1649419730000|2022-04-08 12:08:50|||||||||29
1649419740000|2022-04-08 12:09:00|4513.11|4512.51|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|139
1649419750000|2022-04-08 12:09:10|4513.36|4512.76|4513.23|4512.63|4513.61|4513.01|4513.11|4512.51|47
1649419760000|2022-04-08 12:09:20|4513.11|4512.51|4513.48|4512.88|4513.61|4513.01|4513.11|4512.51|36
1649419770000|2022-04-08 12:09:30|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|16
1649419780000|2022-04-08 12:09:40|4513.73|4513.13|4513.61|4513.01|4513.73|4513.13|4513.36|4512.76|36
1649419790000|2022-04-08 12:09:50|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|20
1649419800000|2022-04-08 12:10:00|4513.61|4513.01|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|37
1649419810000|2022-04-08 12:10:10|||||||||4
1649419820000|2022-04-08 12:10:20|||||||||1
1649419830000|2022-04-08 12:10:30|||||||||4
1649419840000|2022-04-08 12:10:40|4513.36|4512.76|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|50
1649419850000|2022-04-08 12:10:50|4513.23|4512.63|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|17
1649419860000|2022-04-08 12:11:00|4513.48|4512.88|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|58
1649419870000|2022-04-08 12:11:10|4513.23|4512.63|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|14
1649419880000|2022-04-08 12:11:20|||||||||67
1649419890000|2022-04-08 12:11:30|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|28
1649419900000|2022-04-08 12:11:40|||||||||6
1649419910000|2022-04-08 12:11:50|||||||||13
1649419920000|2022-04-08 12:12:00|4513.23|4512.63|4512.86|4512.26|4513.23|4512.63|4512.86|4512.26|40
1649419930000|2022-04-08 12:12:10|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|113
1649419940000|2022-04-08 12:12:20|||||||||27
1649419950000|2022-04-08 12:12:30|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|18
1649419960000|2022-04-08 12:12:40|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.23|4512.63|21
1649419970000|2022-04-08 12:12:50|||||||||38
1649419980000|2022-04-08 12:13:00|4513.48|4512.88|4512.86|4512.26|4513.48|4512.88|4512.86|4512.26|84
1649419990000|2022-04-08 12:13:10|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|40
1649420000000|2022-04-08 12:13:20|||||||||5
1649420010000|2022-04-08 12:13:30|4512.73|4512.13|4512.98|4512.38|4512.98|4512.38|4512.73|4512.13|49
1649420020000|2022-04-08 12:13:40|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|37
1649420030000|2022-04-08 12:13:50|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|9
1649420040000|2022-04-08 12:14:00|||||||||5
1649420050000|2022-04-08 12:14:10|||||||||19
1649420060000|2022-04-08 12:14:20|4512.86|4512.26|4512.36|4511.76|4513.11|4512.51|4512.36|4511.76|140
1649420070000|2022-04-08 12:14:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|132
1649420080000|2022-04-08 12:14:40|4512.48|4511.88|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|67
1649420090000|2022-04-08 12:14:50|||||||||31
1649420100000|2022-04-08 12:15:00|4512.61|4512.01|4513.11|4512.51|4513.11|4512.51|4512.61|4512.01|67
1649420110000|2022-04-08 12:15:10|4512.86|4512.26|4513.11|4512.51|4513.11|4512.51|4512.86|4512.26|36
1649420120000|2022-04-08 12:15:20|4513.36|4512.76|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|104
1649420130000|2022-04-08 12:15:30|4513.36|4512.76|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|81
1649420140000|2022-04-08 12:15:40|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|55
1649420150000|2022-04-08 12:15:50|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|45
1649420160000|2022-04-08 12:16:00|4512.73|4512.13|4512.73|4512.13|4512.73|4512.13|4512.61|4512.01|36
1649420170000|2022-04-08 12:16:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|80
1649420180000|2022-04-08 12:16:20|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|77
1649420190000|2022-04-08 12:16:30|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|23
1649420210000|2022-04-08 12:16:50|||||||||16
1649420220000|2022-04-08 12:17:00|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|15
1649420230000|2022-04-08 12:17:10|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|27
1649420240000|2022-04-08 12:17:20|||||||||35
1649420260000|2022-04-08 12:17:40|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|34
1649420270000|2022-04-08 12:17:50|4512.73|4512.13|4512.36|4511.76|4512.73|4512.13|4512.36|4511.76|53
1649420280000|2022-04-08 12:18:00|4512.48|4511.88|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|38
1649420290000|2022-04-08 12:18:10|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|9
1649420300000|2022-04-08 12:18:20|4512.36|4511.76|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|45
1649420310000|2022-04-08 12:18:30|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|100
1649420320000|2022-04-08 12:18:40|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|11
1649420330000|2022-04-08 12:18:50|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|5
1649420340000|2022-04-08 12:19:00|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|56
1649420350000|2022-04-08 12:19:10|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|19
1649420360000|2022-04-08 12:19:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|19
1649420370000|2022-04-08 12:19:30|4511.86|4511.26|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|27
1649420380000|2022-04-08 12:19:40|||||||||8
1649420390000|2022-04-08 12:19:50|4511.61|4511.01|4512.11|4511.51|4512.11|4511.51|4511.61|4511.01|123
1649420400000|2022-04-08 12:20:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4511.98|4511.38|133
1649420410000|2022-04-08 12:20:10|4512.61|4512.01|4512.36|4511.76|4512.86|4512.26|4512.36|4511.76|120
1649420420000|2022-04-08 12:20:20|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.48|4511.88|121
1649420430000|2022-04-08 12:20:30|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|27
1649420440000|2022-04-08 12:20:40|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|19
1649420450000|2022-04-08 12:20:50|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|28
1649420460000|2022-04-08 12:21:00|4513.23|4512.63|4512.86|4512.26|4513.23|4512.63|4512.86|4512.26|128
1649420470000|2022-04-08 12:21:10|||||||||24
1649420480000|2022-04-08 12:21:20|4513.11|4512.51|4512.73|4512.13|4513.11|4512.51|4512.73|4512.13|61
1649420490000|2022-04-08 12:21:30|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|33
1649420500000|2022-04-08 12:21:40|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|9
1649420510000|2022-04-08 12:21:50|4513.23|4512.63|4513.11|4512.51|4513.23|4512.63|4513.11|4512.51|90
1649420520000|2022-04-08 12:22:00|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|37
1649420530000|2022-04-08 12:22:10|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|24
1649420540000|2022-04-08 12:22:20|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|22
1649420550000|2022-04-08 12:22:30|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|13
1649420560000|2022-04-08 12:22:40|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|23
1649420570000|2022-04-08 12:22:50|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|44
1649420580000|2022-04-08 12:23:00|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|30
1649420590000|2022-04-08 12:23:10|||||||||1
1649420600000|2022-04-08 12:23:20|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|32
1649420610000|2022-04-08 12:23:30|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|56
1649420620000|2022-04-08 12:23:40|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|83
1649420630000|2022-04-08 12:23:50|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|52
1649420640000|2022-04-08 12:24:00|4512.73|4512.13|4513.61|4513.01|4513.61|4513.01|4512.73|4512.13|216
1649420650000|2022-04-08 12:24:10|4513.48|4512.88|4513.61|4513.01|4513.61|4513.01|4513.48|4512.88|36
1649420660000|2022-04-08 12:24:20|4513.86|4513.26|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|101
1649420670000|2022-04-08 12:24:30|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|85
1649420680000|2022-04-08 12:24:40|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|26
1649420690000|2022-04-08 12:24:50|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|43
1649420700000|2022-04-08 12:25:00|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|59
1649420710000|2022-04-08 12:25:10|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|23
1649420720000|2022-04-08 12:25:20|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|41
1649420740000|2022-04-08 12:25:40|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|58
1649420750000|2022-04-08 12:25:50|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|16
1649420760000|2022-04-08 12:26:00|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|30
1649420770000|2022-04-08 12:26:10|4513.36|4512.76|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|32
1649420780000|2022-04-08 12:26:20|4513.48|4512.88|4513.86|4513.26|4513.86|4513.26|4513.48|4512.88|16
1649420800000|2022-04-08 12:26:40|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|27
1649420810000|2022-04-08 12:26:50|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|17
1649420820000|2022-04-08 12:27:00|4513.98|4513.38|4513.98|4513.38|4513.98|4513.38|4513.86|4513.26|4
1649420830000|2022-04-08 12:27:10|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|12
1649420840000|2022-04-08 12:27:20|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|134
1649420850000|2022-04-08 12:27:30|||||||||4
1649420860000|2022-04-08 12:27:40|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|59
1649420870000|2022-04-08 12:27:50|4514.73|4514.13|4514.36|4513.76|4514.73|4514.13|4514.36|4513.76|43
1649420880000|2022-04-08 12:28:00|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|8
1649420890000|2022-04-08 12:28:10|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|47
1649420900000|2022-04-08 12:28:20|4514.48|4513.88|4514.11|4513.51|4514.61|4514.01|4514.11|4513.51|172
1649420910000|2022-04-08 12:28:30|4514.23|4513.63|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|29
1649420920000|2022-04-08 12:28:40|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|19
1649420930000|2022-04-08 12:28:50|4514.23|4513.63|4514.36|4513.76|4514.36|4513.76|4514.23|4513.63|10
1649420940000|2022-04-08 12:29:00|4514.23|4513.63|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|18
1649420950000|2022-04-08 12:29:10|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|54
1649420960000|2022-04-08 12:29:20|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|21
1649420970000|2022-04-08 12:29:30|4513.86|4513.26|4512.86|4512.26|4513.86|4513.26|4512.86|4512.26|83
1649420980000|2022-04-08 12:29:40|4513.11|4512.51|4513.36|4512.76|4513.61|4513.01|4512.98|4512.38|43
1649420990000|2022-04-08 12:29:50|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|18
1649421000000|2022-04-08 12:30:00|4513.36|4512.76|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|100
1649421010000|2022-04-08 12:30:10|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|42
1649421020000|2022-04-08 12:30:20|||||||||5
1649421030000|2022-04-08 12:30:30|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|41
1649421040000|2022-04-08 12:30:40|4513.98|4513.38|4513.61|4513.01|4513.98|4513.38|4513.61|4513.01|48
1649421050000|2022-04-08 12:30:50|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.73|4513.13|37
1649421060000|2022-04-08 12:31:00|4514.23|4513.63|4514.11|4513.51|4514.23|4513.63|4514.11|4513.51|26
1649421070000|2022-04-08 12:31:10|||||||||5
1649421080000|2022-04-08 12:31:20|4513.86|4513.26|4513.73|4513.13|4513.86|4513.26|4513.61|4513.01|73
1649421090000|2022-04-08 12:31:30|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|17
1649421100000|2022-04-08 12:31:40|4513.36|4512.76|4513.48|4512.88|4513.61|4513.01|4513.36|4512.76|120
1649421110000|2022-04-08 12:31:50|4513.36|4512.76|4512.61|4512.01|4513.36|4512.76|4512.61|4512.01|163
1649421120000|2022-04-08 12:32:00|4512.36|4511.76|4511.11|4510.51|4512.36|4511.76|4511.11|4510.51|227
1649421130000|2022-04-08 12:32:10|4510.86|4510.26|4512.11|4511.51|4512.11|4511.51|4510.86|4510.26|253
1649421140000|2022-04-08 12:32:20|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|128
1649421150000|2022-04-08 12:32:30|4511.61|4511.01|4511.86|4511.26|4512.11|4511.51|4511.61|4511.01|71
1649421160000|2022-04-08 12:32:40|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|74
1649421170000|2022-04-08 12:32:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|20
1649421180000|2022-04-08 12:33:00|4511.61|4511.01|4511.86|4511.26|4511.98|4511.38|4511.61|4511.01|56
1649421190000|2022-04-08 12:33:10|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|5
1649421200000|2022-04-08 12:33:20|||||||||33
1649421210000|2022-04-08 12:33:30|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4510.86|4510.26|208
1649421220000|2022-04-08 12:33:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|1
1649421230000|2022-04-08 12:33:50|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|65
1649421240000|2022-04-08 12:34:00|4511.36|4510.76|4510.86|4510.26|4511.36|4510.76|4510.86|4510.26|113
1649421250000|2022-04-08 12:34:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|59
1649421260000|2022-04-08 12:34:20|4511.11|4510.51|4510.36|4509.76|4511.11|4510.51|4510.36|4509.76|275
1649421270000|2022-04-08 12:34:30|4510.23|4509.63|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|142
1649421280000|2022-04-08 12:34:40|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|43
1649421290000|2022-04-08 12:34:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|51
1649421300000|2022-04-08 12:35:00|4510.86|4510.26|4510.11|4509.51|4510.86|4510.26|4510.11|4509.51|73
1649421310000|2022-04-08 12:35:10|4510.23|4509.63|4509.86|4509.26|4510.36|4509.76|4509.61|4509.01|248
1649421320000|2022-04-08 12:35:20|4509.61|4509.01|4510.48|4509.88|4510.61|4510.01|4509.61|4509.01|144
1649421330000|2022-04-08 12:35:30|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|15
1649421340000|2022-04-08 12:35:40|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|10
1649421350000|2022-04-08 12:35:50|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.73|4510.13|43
1649421360000|2022-04-08 12:36:00|4510.61|4510.01|4510.98|4510.38|4510.98|4510.38|4510.61|4510.01|46
1649421370000|2022-04-08 12:36:10|4511.11|4510.51|4511.11|4510.51|4511.86|4511.26|4511.11|4510.51|245
1649421380000|2022-04-08 12:36:20|4510.86|4510.26|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|79
1649421390000|2022-04-08 12:36:30|4511.11|4510.51|4510.11|4509.51|4511.11|4510.51|4510.11|4509.51|124
1649421400000|2022-04-08 12:36:40|4509.86|4509.26|4510.36|4509.76|4510.36|4509.76|4509.86|4509.26|57
1649421410000|2022-04-08 12:36:50|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|34
1649421420000|2022-04-08 12:37:00|4510.61|4510.01|4510.86|4510.26|4511.36|4510.76|4510.61|4510.01|54
1649421430000|2022-04-08 12:37:10|4510.98|4510.38|4511.36|4510.76|4511.36|4510.76|4510.98|4510.38|41
1649421440000|2022-04-08 12:37:20|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|32
1649421450000|2022-04-08 12:37:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.98|4510.38|12
1649421460000|2022-04-08 12:37:40|4510.98|4510.38|4510.36|4509.76|4510.98|4510.38|4510.36|4509.76|60
1649421470000|2022-04-08 12:37:50|4510.48|4509.88|4510.86|4510.26|4510.86|4510.26|4510.48|4509.88|17
1649421480000|2022-04-08 12:38:00|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|23
1649421490000|2022-04-08 12:38:10|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|77
1649421500000|2022-04-08 12:38:20|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|39
1649421510000|2022-04-08 12:38:30|4510.98|4510.38|4511.11|4510.51|4511.23|4510.63|4510.86|4510.26|55
1649421520000|2022-04-08 12:38:40|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|28
1649421530000|2022-04-08 12:38:50|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|16
1649421540000|2022-04-08 12:39:00|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|44
1649421550000|2022-04-08 12:39:10|4510.61|4510.01|4510.86|4510.26|4511.11|4510.51|4510.61|4510.01|57
1649421560000|2022-04-08 12:39:20|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.36|4509.76|127
1649421570000|2022-04-08 12:39:30|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.11|4509.51|112
1649421580000|2022-04-08 12:39:40|4510.11|4509.51|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|200
1649421590000|2022-04-08 12:39:50|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|158
1649421600000|2022-04-08 12:40:00|4509.11|4508.51|4508.86|4508.26|4509.11|4508.51|4508.61|4508.01|243
1649421610000|2022-04-08 12:40:10|4508.61|4508.01|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|127
1649421620000|2022-04-08 12:40:20|4508.86|4508.26|4508.36|4507.76|4508.86|4508.26|4508.11|4507.51|228
1649421630000|2022-04-08 12:40:30|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4507.86|4507.26|178
1649421640000|2022-04-08 12:40:40|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|46
1649421650000|2022-04-08 12:40:50|4508.11|4507.51|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|91
1649421660000|2022-04-08 12:41:00|4508.11|4507.51|4507.36|4506.76|4508.11|4507.51|4507.11|4506.51|324
1649421670000|2022-04-08 12:41:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.61|4506.01|239
1649421680000|2022-04-08 12:41:20|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.36|4505.76|211
1649421690000|2022-04-08 12:41:30|4506.86|4506.26|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|45
1649421700000|2022-04-08 12:41:40|4506.73|4506.13|4507.11|4506.51|4507.23|4506.63|4506.61|4506.01|189
1649421710000|2022-04-08 12:41:50|4506.86|4506.26|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|91
1649421720000|2022-04-08 12:42:00|4507.23|4506.63|4507.61|4507.01|4507.86|4507.26|4507.11|4506.51|115
1649421730000|2022-04-08 12:42:10|4507.36|4506.76|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|117
1649421740000|2022-04-08 12:42:20|4507.61|4507.01|4507.36|4506.76|4507.86|4507.26|4507.11|4506.51|112
1649421750000|2022-04-08 12:42:30|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|14
1649421760000|2022-04-08 12:42:40|4506.86|4506.26|4507.36|4506.76|4507.36|4506.76|4506.86|4506.26|141
1649421770000|2022-04-08 12:42:50|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|13
1649421780000|2022-04-08 12:43:00|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|58
1649421790000|2022-04-08 12:43:10|4507.11|4506.51|4507.61|4507.01|4507.61|4507.01|4507.11|4506.51|87
1649421800000|2022-04-08 12:43:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|84
1649421810000|2022-04-08 12:43:30|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|29
1649421820000|2022-04-08 12:43:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|87
1649421830000|2022-04-08 12:43:50|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|28
1649421840000|2022-04-08 12:44:00|4507.36|4506.76|4506.86|4506.26|4507.36|4506.76|4506.86|4506.26|79
1649421850000|2022-04-08 12:44:10|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|90
1649421860000|2022-04-08 12:44:20|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|124
1649421870000|2022-04-08 12:44:30|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.36|4504.76|342
1649421880000|2022-04-08 12:44:40|4506.11|4505.51|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|71
1649421890000|2022-04-08 12:44:50|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|74
1649421900000|2022-04-08 12:45:00|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|149
1649421910000|2022-04-08 12:45:10|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|22
1649421920000|2022-04-08 12:45:20|4506.36|4505.76|4506.61|4506.01|4506.73|4506.13|4506.36|4505.76|196
1649421930000|2022-04-08 12:45:30|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|141
1649421940000|2022-04-08 12:45:40|4506.11|4505.51|4506.36|4505.76|4506.48|4505.88|4506.11|4505.51|118
1649421950000|2022-04-08 12:45:50|||||||||49
1649421960000|2022-04-08 12:46:00|4506.61|4506.01|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|65
1649421970000|2022-04-08 12:46:10|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|31
1649421980000|2022-04-08 12:46:20|||||||||1
1649421990000|2022-04-08 12:46:30|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|93
1649422000000|2022-04-08 12:46:40|4506.11|4505.51|4505.36|4504.76|4506.11|4505.51|4505.36|4504.76|100
1649422010000|2022-04-08 12:46:50|4505.23|4504.63|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|203
1649422020000|2022-04-08 12:47:00|4505.11|4504.51|4504.61|4504.01|4505.11|4504.51|4504.61|4504.01|186
1649422030000|2022-04-08 12:47:10|4504.36|4503.76|4504.61|4504.01|4504.86|4504.26|4504.36|4503.76|379
1649422040000|2022-04-08 12:47:20|4504.36|4503.76|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|173
1649422050000|2022-04-08 12:47:30|4504.23|4503.63|4504.36|4503.76|4504.61|4504.01|4504.11|4503.51|195
1649422060000|2022-04-08 12:47:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|257
1649422070000|2022-04-08 12:47:50|4503.86|4503.26|4503.86|4503.26|4504.36|4503.76|4503.86|4503.26|203
1649422080000|2022-04-08 12:48:00|4503.61|4503.01|4504.11|4503.51|4504.11|4503.51|4503.11|4502.51|490
1649422090000|2022-04-08 12:48:10|4503.98|4503.38|4503.36|4502.76|4504.11|4503.51|4503.36|4502.76|189
1649422100000|2022-04-08 12:48:20|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4502.61|4502.01|364
1649422110000|2022-04-08 12:48:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|66
1649422120000|2022-04-08 12:48:40|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.36|4502.76|88
1649422130000|2022-04-08 12:48:50|4503.73|4503.13|4503.86|4503.26|4503.98|4503.38|4503.73|4503.13|242
1649422140000|2022-04-08 12:49:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|197
1649422150000|2022-04-08 12:49:10|4503.86|4503.26|4503.86|4503.26|4504.11|4503.51|4503.61|4503.01|268
1649422160000|2022-04-08 12:49:20|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|53
1649422170000|2022-04-08 12:49:30|4504.11|4503.51|4504.36|4503.76|4504.61|4504.01|4504.11|4503.51|150
1649422180000|2022-04-08 12:49:40|4504.48|4503.88|4504.48|4503.88|4504.61|4504.01|4504.36|4503.76|108
1649422190000|2022-04-08 12:49:50|4504.36|4503.76|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|17
1649422200000|2022-04-08 12:50:00|4504.11|4503.51|4503.36|4502.76|4504.11|4503.51|4503.11|4502.51|308
1649422210000|2022-04-08 12:50:10|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|95
1649422220000|2022-04-08 12:50:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|38
1649422230000|2022-04-08 12:50:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4502.86|4502.26|350
1649422240000|2022-04-08 12:50:40|4503.61|4503.01|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|120
1649422250000|2022-04-08 12:50:50|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|99
1649422260000|2022-04-08 12:51:00|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|30
1649422270000|2022-04-08 12:51:10|||||||||18
1649422280000|2022-04-08 12:51:20|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|47
1649422290000|2022-04-08 12:51:30|4503.61|4503.01|4503.73|4503.13|4504.11|4503.51|4503.61|4503.01|179
1649422300000|2022-04-08 12:51:40|4503.86|4503.26|4504.11|4503.51|4504.36|4503.76|4503.86|4503.26|86
1649422310000|2022-04-08 12:51:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|97
1649422320000|2022-04-08 12:52:00|||||||||36
1649422330000|2022-04-08 12:52:10|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|128
1649422340000|2022-04-08 12:52:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|128
1649422350000|2022-04-08 12:52:30|||||||||8
1649422360000|2022-04-08 12:52:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|103
1649422370000|2022-04-08 12:52:50|||||||||6
1649422380000|2022-04-08 12:53:00|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|26
1649422390000|2022-04-08 12:53:10|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|54
1649422400000|2022-04-08 12:53:20|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|55
1649422410000|2022-04-08 12:53:30|4503.86|4503.26|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|63
1649422420000|2022-04-08 12:53:40|4503.36|4502.76|4502.61|4502.01|4503.36|4502.76|4502.61|4502.01|256
1649422430000|2022-04-08 12:53:50|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|227
1649422440000|2022-04-08 12:54:00|4502.36|4501.76|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|103
1649422450000|2022-04-08 12:54:10|4502.61|4502.01|4503.11|4502.51|4503.11|4502.51|4502.36|4501.76|95
1649422460000|2022-04-08 12:54:20|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|48
1649422470000|2022-04-08 12:54:30|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|51
1649422480000|2022-04-08 12:54:40|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|52
1649422490000|2022-04-08 12:54:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|7
1649422500000|2022-04-08 12:55:00|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|145
1649422510000|2022-04-08 12:55:10|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|98
1649422520000|2022-04-08 12:55:20|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|76
1649422530000|2022-04-08 12:55:30|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|41
1649422540000|2022-04-08 12:55:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|59
1649422550000|2022-04-08 12:55:50|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|59
1649422560000|2022-04-08 12:56:00|4503.36|4502.76|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|22
1649422570000|2022-04-08 12:56:10|||||||||32
1649422580000|2022-04-08 12:56:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|36
1649422590000|2022-04-08 12:56:30|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|21
1649422600000|2022-04-08 12:56:40|||||||||9
1649422610000|2022-04-08 12:56:50|4502.86|4502.26|4503.61|4503.01|4503.61|4503.01|4502.86|4502.26|87
1649422620000|2022-04-08 12:57:00|||||||||29
1649422630000|2022-04-08 12:57:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|32
1649422640000|2022-04-08 12:57:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|85
1649422650000|2022-04-08 12:57:30|||||||||68
1649422660000|2022-04-08 12:57:40|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|73
1649422670000|2022-04-08 12:57:50|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|125
1649422680000|2022-04-08 12:58:00|4504.11|4503.51|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|24
1649422690000|2022-04-08 12:58:10|4503.86|4503.26|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|63
1649422700000|2022-04-08 12:58:20|4503.61|4503.01|4503.36|4502.76|4503.73|4503.13|4503.36|4502.76|86
1649422710000|2022-04-08 12:58:30|4503.48|4502.88|4503.61|4503.01|4503.86|4503.26|4503.36|4502.76|65
1649422720000|2022-04-08 12:58:40|4503.73|4503.13|4503.36|4502.76|4503.73|4503.13|4503.36|4502.76|26
1649422730000|2022-04-08 12:58:50|4503.11|4502.51|4503.61|4503.01|4503.61|4503.01|4503.11|4502.51|29
1649422740000|2022-04-08 12:59:00|4503.36|4502.76|4503.11|4502.51|4503.61|4503.01|4503.11|4502.51|61
1649422750000|2022-04-08 12:59:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.61|4502.01|115
1649422760000|2022-04-08 12:59:20|4503.36|4502.76|4503.36|4502.76|4503.48|4502.88|4503.11|4502.51|176
1649422770000|2022-04-08 12:59:30|4503.61|4503.01|4503.86|4503.26|4503.86|4503.26|4503.36|4502.76|67
1649422780000|2022-04-08 12:59:40|||||||||8
1649422790000|2022-04-08 12:59:50|4503.61|4503.01|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|64
1649422800000|2022-04-08 13:00:00|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|135
1649422810000|2022-04-08 13:00:10|||||||||18
1649422820000|2022-04-08 13:00:20|||||||||79
1649422830000|2022-04-08 13:00:30|4502.98|4502.38|4502.86|4502.26|4503.23|4502.63|4502.86|4502.26|103
1649422840000|2022-04-08 13:00:40|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|191
1649422850000|2022-04-08 13:00:50|4502.61|4502.01|4501.61|4501.01|4502.61|4502.01|4501.36|4500.76|374
1649422860000|2022-04-08 13:01:00|4501.36|4500.76|4501.36|4500.76|4501.61|4501.01|4501.36|4500.76|138
1649422870000|2022-04-08 13:01:10|4501.11|4500.51|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|129
1649422880000|2022-04-08 13:01:20|4501.36|4500.76|4501.61|4501.01|4501.61|4501.01|4501.11|4500.51|97
1649422890000|2022-04-08 13:01:30|4501.73|4501.13|4502.36|4501.76|4502.36|4501.76|4501.61|4501.01|141
1649422900000|2022-04-08 13:01:40|4502.61|4502.01|4501.86|4501.26|4502.61|4502.01|4501.86|4501.26|76
1649422910000|2022-04-08 13:01:50|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|40
1649422920000|2022-04-08 13:02:00|4501.36|4500.76|4500.86|4500.26|4501.36|4500.76|4500.86|4500.26|142
1649422930000|2022-04-08 13:02:10|4500.61|4500.01|4500.36|4499.76|4501.36|4500.76|4500.36|4499.76|495
1649422940000|2022-04-08 13:02:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.36|4498.76|523
1649422950000|2022-04-08 13:02:30|4499.61|4499.01|4497.86|4497.26|4499.86|4499.26|4497.61|4497.01|1340
1649422960000|2022-04-08 13:02:40|4497.73|4497.13|4498.36|4497.76|4498.61|4498.01|4497.73|4497.13|465
1649422970000|2022-04-08 13:02:50|4498.11|4497.51|4498.61|4498.01|4498.86|4498.26|4498.11|4497.51|305
1649422980000|2022-04-08 13:03:00|4498.36|4497.76|4498.61|4498.01|4498.73|4498.13|4498.36|4497.76|210
1649422990000|2022-04-08 13:03:10|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.36|4497.76|215
1649423000000|2022-04-08 13:03:20|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.11|4497.51|508
1649423010000|2022-04-08 13:03:30|4498.73|4498.13|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|271
1649423020000|2022-04-08 13:03:40|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|80
1649423030000|2022-04-08 13:03:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|92
1649423040000|2022-04-08 13:04:00|4498.86|4498.26|4498.36|4497.76|4498.86|4498.26|4498.36|4497.76|174
1649423050000|2022-04-08 13:04:10|4498.11|4497.51|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|235
1649423060000|2022-04-08 13:04:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|60
1649423070000|2022-04-08 13:04:30|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|77
1649423080000|2022-04-08 13:04:40|4499.11|4498.51|4498.61|4498.01|4499.11|4498.51|4498.61|4498.01|166
1649423090000|2022-04-08 13:04:50|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.11|4497.51|484
1649423100000|2022-04-08 13:05:00|4498.36|4497.76|4497.86|4497.26|4498.36|4497.76|4497.86|4497.26|121
1649423110000|2022-04-08 13:05:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|195
1649423120000|2022-04-08 13:05:20|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|112
1649423130000|2022-04-08 13:05:30|4498.11|4497.51|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|52
1649423140000|2022-04-08 13:05:40|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|92
1649423150000|2022-04-08 13:05:50|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|52
1649423160000|2022-04-08 13:06:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|87
1649423170000|2022-04-08 13:06:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|202
1649423180000|2022-04-08 13:06:20|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|161
1649423190000|2022-04-08 13:06:30|||||||||52
1649423200000|2022-04-08 13:06:40|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|48
1649423210000|2022-04-08 13:06:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|122
1649423220000|2022-04-08 13:07:00|4498.36|4497.76|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|100
1649423230000|2022-04-08 13:07:10|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|136
1649423240000|2022-04-08 13:07:20|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.61|4497.01|305
1649423250000|2022-04-08 13:07:30|4498.11|4497.51|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|542
1649423260000|2022-04-08 13:07:40|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|501
1649423270000|2022-04-08 13:07:50|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|273
1649423280000|2022-04-08 13:08:00|4497.86|4497.26|4498.36|4497.76|4498.36|4497.76|4497.86|4497.26|114
1649423290000|2022-04-08 13:08:10|4498.48|4497.88|4498.86|4498.26|4498.86|4498.26|4498.48|4497.88|105
1649423300000|2022-04-08 13:08:20|||||||||43
1649423310000|2022-04-08 13:08:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|67
1649423320000|2022-04-08 13:08:40|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|70
1649423330000|2022-04-08 13:08:50|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|128
1649423340000|2022-04-08 13:09:00|4498.98|4498.38|4498.61|4498.01|4498.98|4498.38|4498.61|4498.01|122
1649423350000|2022-04-08 13:09:10|4498.73|4498.13|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|54
1649423360000|2022-04-08 13:09:20|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|80
1649423370000|2022-04-08 13:09:30|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|93
1649423380000|2022-04-08 13:09:40|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|77
1649423390000|2022-04-08 13:09:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|47
1649423400000|2022-04-08 13:10:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|44
1649423410000|2022-04-08 13:10:10|4497.61|4497.01|4496.36|4495.76|4497.61|4497.01|4496.11|4495.51|1300
1649423420000|2022-04-08 13:10:20|4496.48|4495.88|4495.86|4495.26|4496.61|4496.01|4495.86|4495.26|265
1649423430000|2022-04-08 13:10:30|4496.11|4495.51|4496.61|4496.01|4496.61|4496.01|4496.11|4495.51|195
1649423440000|2022-04-08 13:10:40|4496.48|4495.88|4496.61|4496.01|4496.86|4496.26|4496.48|4495.88|97
1649423450000|2022-04-08 13:10:50|4496.36|4495.76|4496.61|4496.01|4496.86|4496.26|4496.36|4495.76|82
1649423460000|2022-04-08 13:11:00|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|4496.36|4495.76|118
1649423470000|2022-04-08 13:11:10|4497.11|4496.51|4497.36|4496.76|4497.36|4496.76|4496.86|4496.26|180
1649423480000|2022-04-08 13:11:20|||||||||10
1649423490000|2022-04-08 13:11:30|4497.11|4496.51|4496.36|4495.76|4497.11|4496.51|4496.11|4495.51|173
1649423500000|2022-04-08 13:11:40|4496.48|4495.88|4496.61|4496.01|4496.61|4496.01|4496.36|4495.76|93
1649423510000|2022-04-08 13:11:50|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|19
1649423520000|2022-04-08 13:12:00|4496.11|4495.51|4495.36|4494.76|4496.11|4495.51|4495.11|4494.51|344
1649423530000|2022-04-08 13:12:10|4495.11|4494.51|4495.61|4495.01|4495.61|4495.01|4495.11|4494.51|280
1649423540000|2022-04-08 13:12:20|4495.36|4494.76|4494.36|4493.76|4495.36|4494.76|4494.36|4493.76|607
1649423550000|2022-04-08 13:12:30|4494.61|4494.01|4495.11|4494.51|4495.11|4494.51|4494.36|4493.76|230
1649423560000|2022-04-08 13:12:40|4494.61|4494.01|4494.86|4494.26|4494.86|4494.26|4494.61|4494.01|190
1649423570000|2022-04-08 13:12:50|4494.61|4494.01|4494.86|4494.26|4494.86|4494.26|4494.61|4494.01|28
1649423580000|2022-04-08 13:13:00|4494.61|4494.01|4494.86|4494.26|4494.86|4494.26|4494.61|4494.01|143
1649423590000|2022-04-08 13:13:10|4494.61|4494.01|4495.36|4494.76|4495.36|4494.76|4494.61|4494.01|125
1649423600000|2022-04-08 13:13:20|4495.23|4494.63|4495.61|4495.01|4495.61|4495.01|4495.11|4494.51|95
1649423610000|2022-04-08 13:13:30|4495.86|4495.26|4495.86|4495.26|4496.11|4495.51|4495.86|4495.26|110
1649423620000|2022-04-08 13:13:40|4495.61|4495.01|4495.61|4495.01|4495.61|4495.01|4495.61|4495.01|164
1649423630000|2022-04-08 13:13:50|4495.36|4494.76|4495.36|4494.76|4495.36|4494.76|4495.36|4494.76|118
1649423640000|2022-04-08 13:14:00|4495.48|4494.88|4495.36|4494.76|4495.86|4495.26|4495.36|4494.76|193
1649423650000|2022-04-08 13:14:10|4495.11|4494.51|4495.61|4495.01|4495.61|4495.01|4494.61|4494.01|214
1649423660000|2022-04-08 13:14:20|4495.86|4495.26|4494.86|4494.26|4495.86|4495.26|4494.86|4494.26|160
1649423670000|2022-04-08 13:14:30|4495.11|4494.51|4495.11|4494.51|4495.36|4494.76|4494.86|4494.26|94
1649423680000|2022-04-08 13:14:40|4495.23|4494.63|4495.36|4494.76|4495.61|4495.01|4495.11|4494.51|49
1649423690000|2022-04-08 13:14:50|4495.61|4495.01|4495.36|4494.76|4495.61|4495.01|4495.36|4494.76|43
1649423700000|2022-04-08 13:15:00|4495.11|4494.51|4495.36|4494.76|4495.61|4495.01|4495.11|4494.51|135
1649423710000|2022-04-08 13:15:10|4495.11|4494.51|4495.86|4495.26|4495.86|4495.26|4495.11|4494.51|124
1649423720000|2022-04-08 13:15:20|4496.11|4495.51|4496.11|4495.51|4496.11|4495.51|4495.86|4495.26|119
1649423730000|2022-04-08 13:15:30|4496.36|4495.76|4496.11|4495.51|4496.61|4496.01|4496.11|4495.51|145
1649423740000|2022-04-08 13:15:40|4496.36|4495.76|4496.61|4496.01|4496.86|4496.26|4496.36|4495.76|159
1649423750000|2022-04-08 13:15:50|4497.11|4496.51|4497.11|4496.51|4497.23|4496.63|4497.11|4496.51|182
1649423760000|2022-04-08 13:16:00|4496.86|4496.26|4496.61|4496.01|4496.86|4496.26|4496.61|4496.01|72
1649423770000|2022-04-08 13:16:10|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|83
1649423780000|2022-04-08 13:16:20|4496.61|4496.01|4497.61|4497.01|4497.61|4497.01|4496.61|4496.01|383
1649423790000|2022-04-08 13:16:30|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|175
1649423800000|2022-04-08 13:16:40|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|57
1649423810000|2022-04-08 13:16:50|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|55
1649423820000|2022-04-08 13:17:00|4497.86|4497.26|4497.48|4496.88|4497.86|4497.26|4497.36|4496.76|104
1649423830000|2022-04-08 13:17:10|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|67
1649423840000|2022-04-08 13:17:20|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|4496.86|4496.26|86
1649423850000|2022-04-08 13:17:30|4496.98|4496.38|4497.11|4496.51|4497.11|4496.51|4496.86|4496.26|34
1649423860000|2022-04-08 13:17:40|4496.86|4496.26|4497.11|4496.51|4497.23|4496.63|4496.86|4496.26|79
1649423870000|2022-04-08 13:17:50|4497.23|4496.63|4497.11|4496.51|4497.23|4496.63|4497.11|4496.51|109
1649423880000|2022-04-08 13:18:00|4497.36|4496.76|4497.11|4496.51|4497.36|4496.76|4497.11|4496.51|43
1649423890000|2022-04-08 13:18:10|4497.36|4496.76|4497.11|4496.51|4497.36|4496.76|4497.11|4496.51|37
1649423900000|2022-04-08 13:18:20|4496.86|4496.26|4496.86|4496.26|4497.11|4496.51|4496.86|4496.26|87
1649423910000|2022-04-08 13:18:30|4497.11|4496.51|4497.23|4496.63|4497.36|4496.76|4497.11|4496.51|169
1649423920000|2022-04-08 13:18:40|4497.36|4496.76|4497.86|4497.26|4497.86|4497.26|4497.36|4496.76|80
1649423930000|2022-04-08 13:18:50|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|123
1649423940000|2022-04-08 13:19:00|4497.61|4497.01|4497.36|4496.76|4497.73|4497.13|4497.36|4496.76|126
1649423950000|2022-04-08 13:19:10|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|85
1649423960000|2022-04-08 13:19:20|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|97
1649423970000|2022-04-08 13:19:30|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.36|4496.76|77
1649423980000|2022-04-08 13:19:40|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|78
1649423990000|2022-04-08 13:19:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|56
1649424000000|2022-04-08 13:20:00|4497.36|4496.76|4497.61|4497.01|4497.86|4497.26|4497.36|4496.76|111
1649424010000|2022-04-08 13:20:10|4497.73|4497.13|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|71
1649424020000|2022-04-08 13:20:20|||||||||39
1649424030000|2022-04-08 13:20:30|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|68
1649424040000|2022-04-08 13:20:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|68
1649424050000|2022-04-08 13:20:50|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|70
1649424060000|2022-04-08 13:21:00|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|158
1649424070000|2022-04-08 13:21:10|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|42
1649424080000|2022-04-08 13:21:20|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|20
1649424090000|2022-04-08 13:21:30|||||||||28
1649424100000|2022-04-08 13:21:40|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|115
1649424110000|2022-04-08 13:21:50|4497.86|4497.26|4497.11|4496.51|4497.86|4497.26|4497.11|4496.51|65
1649424120000|2022-04-08 13:22:00|4497.36|4496.76|4496.86|4496.26|4497.36|4496.76|4496.86|4496.26|156
1649424130000|2022-04-08 13:22:10|4496.61|4496.01|4496.61|4496.01|4496.86|4496.26|4496.61|4496.01|49
1649424140000|2022-04-08 13:22:20|4496.73|4496.13|4496.61|4496.01|4496.73|4496.13|4496.61|4496.01|31
1649424150000|2022-04-08 13:22:30|4496.48|4495.88|4496.61|4496.01|4496.86|4496.26|4496.36|4495.76|147
1649424160000|2022-04-08 13:22:40|4496.86|4496.26|4497.36|4496.76|4497.36|4496.76|4496.86|4496.26|54
1649424170000|2022-04-08 13:22:50|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|26
1649424180000|2022-04-08 13:23:00|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|29
1649424190000|2022-04-08 13:23:10|4496.73|4496.13|4496.86|4496.26|4496.86|4496.26|4496.61|4496.01|33
1649424200000|2022-04-08 13:23:20|4496.61|4496.01|4496.61|4496.01|4496.73|4496.13|4496.61|4496.01|43
1649424210000|2022-04-08 13:23:30|4496.36|4495.76|4496.11|4495.51|4496.36|4495.76|4496.11|4495.51|105
1649424220000|2022-04-08 13:23:40|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.11|4495.51|70
1649424230000|2022-04-08 13:23:50|4496.11|4495.51|4496.11|4495.51|4496.11|4495.51|4496.11|4495.51|18
1649424240000|2022-04-08 13:24:00|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.11|4495.51|86
1649424250000|2022-04-08 13:24:10|4496.23|4495.63|4496.23|4495.63|4496.36|4495.76|4496.11|4495.51|58
1649424260000|2022-04-08 13:24:20|4496.11|4495.51|4496.61|4496.01|4496.61|4496.01|4496.11|4495.51|80
1649424270000|2022-04-08 13:24:30|4496.86|4496.26|4497.11|4496.51|4497.23|4496.63|4496.86|4496.26|54
1649424280000|2022-04-08 13:24:40|4497.36|4496.76|4497.11|4496.51|4497.36|4496.76|4497.11|4496.51|87
1649424290000|2022-04-08 13:24:50|4496.86|4496.26|4496.73|4496.13|4496.86|4496.26|4496.73|4496.13|52
1649424300000|2022-04-08 13:25:00|4496.86|4496.26|4496.86|4496.26|4497.11|4496.51|4496.61|4496.01|129
1649424310000|2022-04-08 13:25:10|4496.61|4496.01|4496.61|4496.01|4496.61|4496.01|4496.36|4495.76|124
1649424320000|2022-04-08 13:25:20|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|55
1649424330000|2022-04-08 13:25:30|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|4496.86|4496.26|72
1649424340000|2022-04-08 13:25:40|4496.86|4496.26|4496.48|4495.88|4496.86|4496.26|4496.48|4495.88|107
1649424350000|2022-04-08 13:25:50|4496.36|4495.76|4495.61|4495.01|4496.36|4495.76|4495.61|4495.01|192
1649424360000|2022-04-08 13:26:00|4495.86|4495.26|4495.36|4494.76|4495.86|4495.26|4495.11|4494.51|275
1649424370000|2022-04-08 13:26:10|4495.61|4495.01|4496.11|4495.51|4496.11|4495.51|4495.61|4495.01|136
1649424380000|2022-04-08 13:26:20|4496.23|4495.63|4496.11|4495.51|4496.36|4495.76|4496.11|4495.51|113
1649424390000|2022-04-08 13:26:30|4496.36|4495.76|4495.86|4495.26|4496.36|4495.76|4495.73|4495.13|71
1649424400000|2022-04-08 13:26:40|4496.11|4495.51|4495.86|4495.26|4496.11|4495.51|4495.86|4495.26|49
1649424410000|2022-04-08 13:26:50|4496.11|4495.51|4496.36|4495.76|4496.36|4495.76|4496.11|4495.51|47
1649424420000|2022-04-08 13:27:00|4496.61|4496.01|4495.86|4495.26|4496.61|4496.01|4495.61|4495.01|267
1649424430000|2022-04-08 13:27:10|4495.61|4495.01|4495.86|4495.26|4495.86|4495.26|4495.11|4494.51|316
1649424440000|2022-04-08 13:27:20|4496.36|4495.76|4496.61|4496.01|4496.61|4496.01|4496.36|4495.76|69
1649424450000|2022-04-08 13:27:30|4496.36|4495.76|4496.86|4496.26|4496.86|4496.26|4496.36|4495.76|157
1649424460000|2022-04-08 13:27:40|4496.36|4495.76|4495.86|4495.26|4496.36|4495.76|4495.86|4495.26|101
1649424470000|2022-04-08 13:27:50|4495.61|4495.01|4494.36|4493.76|4495.61|4495.01|4494.11|4493.51|1018
1649424480000|2022-04-08 13:28:00|4494.11|4493.51|4493.86|4493.26|4494.36|4493.76|4493.86|4493.26|371
1649424490000|2022-04-08 13:28:10|4494.11|4493.51|4494.36|4493.76|4494.61|4494.01|4494.11|4493.51|331
1649424500000|2022-04-08 13:28:20|4493.86|4493.26|4494.11|4493.51|4494.36|4493.76|4493.86|4493.26|397
1649424510000|2022-04-08 13:28:30|4494.36|4493.76|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|135
1649424520000|2022-04-08 13:28:40|4494.48|4493.88|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|161
1649424530000|2022-04-08 13:28:50|4494.36|4493.76|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|130
1649424540000|2022-04-08 13:29:00|4494.86|4494.26|4494.48|4493.88|4494.86|4494.26|4494.36|4493.76|160
1649424550000|2022-04-08 13:29:10|4494.36|4493.76|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|40
1649424560000|2022-04-08 13:29:20|||||||||57
1649424570000|2022-04-08 13:29:30|4494.86|4494.26|4494.61|4494.01|4494.86|4494.26|4494.61|4494.01|111
1649424580000|2022-04-08 13:29:40|4494.86|4494.26|4495.11|4494.51|4495.11|4494.51|4494.61|4494.01|257
1649424590000|2022-04-08 13:29:50|4494.98|4494.38|4494.61|4494.01|4495.36|4494.76|4494.48|4493.88|687
1649424600000|2022-04-08 13:30:00|4494.51|4494.11|4496.26|4495.86|4496.76|4496.36|4494.51|4494.11|4135
1649424610000|2022-04-08 13:30:10|4496.01|4495.61|4495.26|4494.86|4496.26|4495.86|4495.01|4494.61|1702
1649424620000|2022-04-08 13:30:20|4495.01|4494.61|4494.51|4494.11|4496.76|4496.36|4494.51|4494.11|1651
1649424630000|2022-04-08 13:30:30|4494.26|4493.86|4496.26|4495.86|4496.51|4496.11|4494.26|4493.86|1183
1649424640000|2022-04-08 13:30:40|4496.01|4495.61|4494.76|4494.36|4496.01|4495.61|4494.51|4494.11|780
1649424650000|2022-04-08 13:30:50|4495.01|4494.61|4493.76|4493.36|4495.01|4494.61|4493.26|4492.86|1405
1649424660000|2022-04-08 13:31:00|4494.01|4493.61|4493.26|4492.86|4494.01|4493.61|4493.26|4492.86|1041
1649424670000|2022-04-08 13:31:10|4493.01|4492.61|4493.51|4493.11|4493.76|4493.36|4493.01|4492.61|1016
1649424680000|2022-04-08 13:31:20|4493.76|4493.36|4494.01|4493.61|4494.26|4493.86|4493.26|4492.86|1233
1649424690000|2022-04-08 13:31:30|4493.76|4493.36|4495.51|4495.11|4495.51|4495.11|4493.76|4493.36|861
1649424700000|2022-04-08 13:31:40|4495.26|4494.86|4495.51|4495.11|4495.51|4495.11|4494.76|4494.36|863
1649424710000|2022-04-08 13:31:50|4495.38|4494.98|4496.13|4495.73|4496.26|4495.86|4494.51|4494.11|1211
1649424720000|2022-04-08 13:32:00|4496.01|4495.61|4496.76|4496.36|4496.76|4496.36|4494.76|4494.36|1299
1649424730000|2022-04-08 13:32:10|4496.51|4496.11|4497.01|4496.61|4497.01|4496.61|4496.51|4496.11|808
1649424740000|2022-04-08 13:32:20|4496.76|4496.36|4494.01|4493.61|4497.01|4496.61|4494.01|4493.61|1959
1649424750000|2022-04-08 13:32:30|4493.76|4493.36|4493.01|4492.61|4493.88|4493.48|4493.01|4492.61|1289
1649424760000|2022-04-08 13:32:40|4493.26|4492.86|4491.01|4490.61|4493.26|4492.86|4491.01|4490.61|2742
1649424770000|2022-04-08 13:32:50|4490.76|4490.36|4491.76|4491.36|4492.26|4491.86|4490.76|4490.36|1100
1649424780000|2022-04-08 13:33:00|4491.63|4491.23|4490.76|4490.36|4491.76|4491.36|4490.76|4490.36|691
1649424790000|2022-04-08 13:33:10|4490.51|4490.11|4490.01|4489.61|4490.76|4490.36|4489.51|4489.11|1388
1649424800000|2022-04-08 13:33:20|4490.26|4489.86|4489.63|4489.23|4491.01|4490.61|4489.63|4489.23|1012
1649424810000|2022-04-08 13:33:30|4489.51|4489.11|4488.01|4487.61|4489.51|4489.11|4488.01|4487.61|1200
1649424820000|2022-04-08 13:33:40|4487.76|4487.36|4486.51|4486.11|4488.26|4487.86|4486.26|4485.86|2483
1649424830000|2022-04-08 13:33:50|4486.26|4485.86|4487.26|4486.86|4487.26|4486.86|4486.01|4485.61|1211
1649424840000|2022-04-08 13:34:00|4487.13|4486.73|4487.26|4486.86|4487.26|4486.86|4485.88|4485.48|1074
1649424850000|2022-04-08 13:34:10|4487.13|4486.73|4488.26|4487.86|4488.26|4487.86|4487.01|4486.61|1176
1649424860000|2022-04-08 13:34:20|4488.01|4487.61|4487.01|4486.61|4488.51|4488.11|4487.01|4486.61|665
1649424870000|2022-04-08 13:34:30|4487.26|4486.86|4487.51|4487.11|4487.76|4487.36|4487.13|4486.73|657
1649424880000|2022-04-08 13:34:40|4487.76|4487.36|4488.51|4488.11|4488.76|4488.36|4487.51|4487.11|791
1649424890000|2022-04-08 13:34:50|4488.38|4487.98|4489.76|4489.36|4490.01|4489.61|4488.38|4487.98|1182
1649424900000|2022-04-08 13:35:00|4490.01|4489.61|4489.01|4488.61|4490.01|4489.61|4487.76|4487.36|2071
1649424910000|2022-04-08 13:35:10|4488.51|4488.11|4487.76|4487.36|4488.88|4488.48|4487.76|4487.36|575
1649424920000|2022-04-08 13:35:20|4487.63|4487.23|4487.26|4486.86|4488.51|4488.11|4487.01|4486.61|833
1649424930000|2022-04-08 13:35:30|4487.38|4486.98|4488.26|4487.86|4488.26|4487.86|4487.26|4486.86|940
1649424940000|2022-04-08 13:35:40|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4487.76|4487.36|549
1649424950000|2022-04-08 13:35:50|4488.51|4488.11|4488.26|4487.86|4488.76|4488.36|4487.76|4487.36|611
1649424960000|2022-04-08 13:36:00|4488.01|4487.61|4487.01|4486.61|4488.01|4487.61|4486.51|4486.11|955
1649424970000|2022-04-08 13:36:10|4487.26|4486.86|4487.51|4487.11|4487.76|4487.36|4486.76|4486.36|474
1649424980000|2022-04-08 13:36:20|4487.76|4487.36|4486.76|4486.36|4487.76|4487.36|4486.76|4486.36|454
1649424990000|2022-04-08 13:36:30|4487.01|4486.61|4486.76|4486.36|4487.01|4486.61|4486.26|4485.86|853
1649425000000|2022-04-08 13:36:40|4487.01|4486.61|4486.76|4486.36|4487.26|4486.86|4486.26|4485.86|646
1649425010000|2022-04-08 13:36:50|4486.01|4485.61|4487.51|4487.11|4487.51|4487.11|4486.01|4485.61|1057
1649425020000|2022-04-08 13:37:00|4487.76|4487.36|4487.01|4486.61|4488.51|4488.11|4487.01|4486.61|678
1649425030000|2022-04-08 13:37:10|4487.26|4486.86|4487.26|4486.86|4488.51|4488.11|4487.01|4486.61|695
1649425040000|2022-04-08 13:37:20|4487.01|4486.61|4486.51|4486.11|4487.51|4487.11|4486.26|4485.86|1008
1649425050000|2022-04-08 13:37:30|4486.26|4485.86|4485.76|4485.36|4486.26|4485.86|4485.76|4485.36|599
1649425060000|2022-04-08 13:37:40|4486.01|4485.61|4487.51|4487.11|4487.88|4487.48|4486.01|4485.61|719
1649425070000|2022-04-08 13:37:50|4487.76|4487.36|4487.76|4487.36|4488.26|4487.86|4487.63|4487.23|819
1649425080000|2022-04-08 13:38:00|4488.01|4487.61|4487.01|4486.61|4488.26|4487.86|4486.51|4486.11|1673
1649425090000|2022-04-08 13:38:10|4487.26|4486.86|4486.76|4486.36|4487.26|4486.86|4486.76|4486.36|710
1649425100000|2022-04-08 13:38:20|4487.01|4486.61|4487.01|4486.61|4487.51|4487.11|4486.51|4486.11|637
1649425110000|2022-04-08 13:38:30|4487.13|4486.73|4488.01|4487.61|4488.26|4487.86|4487.01|4486.61|505
1649425120000|2022-04-08 13:38:40|4488.26|4487.86|4486.01|4485.61|4488.26|4487.86|4486.01|4485.61|701
1649425130000|2022-04-08 13:38:50|4485.76|4485.36|4486.51|4486.11|4486.76|4486.36|4485.63|4485.23|645
1649425140000|2022-04-08 13:39:00|4486.63|4486.23|4487.51|4487.11|4488.01|4487.61|4486.26|4485.86|838
1649425150000|2022-04-08 13:39:10|4487.76|4487.36|4487.51|4487.11|4487.76|4487.36|4487.01|4486.61|501
1649425160000|2022-04-08 13:39:20|4487.26|4486.86|4487.51|4487.11|4487.76|4487.36|4487.01|4486.61|422
1649425170000|2022-04-08 13:39:30|4487.26|4486.86|4487.01|4486.61|4487.76|4487.36|4486.76|4486.36|536
1649425180000|2022-04-08 13:39:40|4486.76|4486.36|4487.51|4487.11|4487.51|4487.11|4486.01|4485.61|639
1649425190000|2022-04-08 13:39:50|4487.38|4486.98|4487.01|4486.61|4487.38|4486.98|4486.76|4486.36|698
1649425200000|2022-04-08 13:40:00|4486.76|4486.36|4487.01|4486.61|4487.51|4487.11|4485.26|4484.86|2288
1649425210000|2022-04-08 13:40:10|4487.26|4486.86|4485.76|4485.36|4487.26|4486.86|4485.51|4485.11|848
1649425220000|2022-04-08 13:40:20|4485.51|4485.11|4484.51|4484.11|4486.01|4485.61|4484.01|4483.61|1693
1649425230000|2022-04-08 13:40:30|4484.63|4484.23|4483.76|4483.36|4484.63|4484.23|4482.38|4481.98|3188
1649425240000|2022-04-08 13:40:40|4484.01|4483.61|4482.51|4482.11|4484.01|4483.61|4482.51|4482.11|1004
1649425250000|2022-04-08 13:40:50|4482.26|4481.86|4482.01|4481.61|4482.76|4482.36|4481.76|4481.36|1231
1649425260000|2022-04-08 13:41:00|4482.26|4481.86|4481.51|4481.11|4482.26|4481.86|4481.01|4480.61|1237
1649425270000|2022-04-08 13:41:10|4481.63|4481.23|4483.13|4482.73|4483.13|4482.73|4481.51|4481.11|676
1649425280000|2022-04-08 13:41:20|4483.26|4482.86|4483.51|4483.11|4483.76|4483.36|4483.01|4482.61|656
1649425290000|2022-04-08 13:41:30|4483.26|4482.86|4484.13|4483.73|4484.51|4484.11|4483.26|4482.86|853
1649425300000|2022-04-08 13:41:40|4484.01|4483.61|4482.26|4481.86|4484.26|4483.86|4482.26|4481.86|970
1649425310000|2022-04-08 13:41:50|4482.01|4481.61|4483.01|4482.61|4483.01|4482.61|4481.76|4481.36|595
1649425320000|2022-04-08 13:42:00|4483.26|4482.86|4482.01|4481.61|4483.51|4483.11|4482.01|4481.61|585
1649425330000|2022-04-08 13:42:10|4482.26|4481.86|4482.51|4482.11|4482.51|4482.11|4481.76|4481.36|529
1649425340000|2022-04-08 13:42:20|4482.26|4481.86|4481.51|4481.11|4482.51|4482.11|4481.26|4480.86|782
1649425350000|2022-04-08 13:42:30|4481.76|4481.36|4483.51|4483.11|4483.51|4483.11|4481.76|4481.36|629
1649425360000|2022-04-08 13:42:40|4483.26|4482.86|4483.76|4483.36|4483.76|4483.36|4483.26|4482.86|451
1649425370000|2022-04-08 13:42:50|4484.01|4483.61|4484.26|4483.86|4485.01|4484.61|4484.01|4483.61|639
1649425380000|2022-04-08 13:43:00|4484.51|4484.11|4484.51|4484.11|4484.76|4484.36|4484.26|4483.86|750
1649425390000|2022-04-08 13:43:10|4484.76|4484.36|4484.01|4483.61|4484.76|4484.36|4484.01|4483.61|613
1649425400000|2022-04-08 13:43:20|4484.51|4484.11|4483.76|4483.36|4484.51|4484.11|4483.76|4483.36|421
1649425410000|2022-04-08 13:43:30|4483.51|4483.11|4482.51|4482.11|4483.51|4483.11|4482.51|4482.11|510
1649425420000|2022-04-08 13:43:40|4482.76|4482.36|4483.51|4483.11|4483.76|4483.36|4482.51|4482.11|740
1649425430000|2022-04-08 13:43:50|4483.01|4482.61|4482.51|4482.11|4483.01|4482.61|4482.26|4481.86|397
1649425440000|2022-04-08 13:44:00|4482.38|4481.98|4483.01|4482.61|4483.26|4482.86|4482.26|4481.86|504
1649425450000|2022-04-08 13:44:10|4483.26|4482.86|4482.76|4482.36|4483.26|4482.86|4482.63|4482.23|461
1649425460000|2022-04-08 13:44:20|4483.26|4482.86|4482.76|4482.36|4483.51|4483.11|4482.51|4482.11|611
1649425470000|2022-04-08 13:44:30|4483.13|4482.73|4482.26|4481.86|4483.13|4482.73|4481.51|4481.11|999
1649425480000|2022-04-08 13:44:40|4482.51|4482.11|4482.01|4481.61|4482.76|4482.36|4482.01|4481.61|781
1649425490000|2022-04-08 13:44:50|4482.26|4481.86|4479.26|4478.86|4482.26|4481.86|4479.26|4478.86|2046
1649425500000|2022-04-08 13:45:00|4479.76|4479.36|4477.26|4476.86|4479.76|4479.36|4477.01|4476.61|3486
1649425510000|2022-04-08 13:45:10|4477.38|4476.98|4479.01|4478.61|4479.01|4478.61|4476.26|4475.86|2208
1649425520000|2022-04-08 13:45:20|4479.26|4478.86|4480.26|4479.86|4480.51|4480.11|4479.01|4478.61|1444
1649425530000|2022-04-08 13:45:30|4480.51|4480.11|4482.26|4481.86|4482.38|4481.98|4480.51|4480.11|1191
1649425540000|2022-04-08 13:45:40|4482.01|4481.61|4482.01|4481.61|4482.01|4481.61|4481.26|4480.86|1092
1649425550000|2022-04-08 13:45:50|4482.26|4481.86|4482.51|4482.11|4482.76|4482.36|4482.01|4481.61|768
1649425560000|2022-04-08 13:46:00|4482.26|4481.86|4481.51|4481.11|4482.76|4482.36|4481.01|4480.61|1000
1649425570000|2022-04-08 13:46:10|4481.26|4480.86|4481.51|4481.11|4481.51|4481.11|4480.01|4479.61|842
1649425580000|2022-04-08 13:46:20|4481.76|4481.36|4481.51|4481.11|4482.76|4482.36|4481.51|4481.11|730
1649425590000|2022-04-08 13:46:30|4481.63|4481.23|4481.76|4481.36|4482.26|4481.86|4481.26|4480.86|478
1649425600000|2022-04-08 13:46:40|4481.63|4481.23|4480.76|4480.36|4481.76|4481.36|4480.51|4480.11|678
1649425610000|2022-04-08 13:46:50|4481.01|4480.61|4481.76|4481.36|4481.76|4481.36|4480.51|4480.11|539
1649425620000|2022-04-08 13:47:00|4481.26|4480.86|4480.76|4480.36|4481.26|4480.86|4480.76|4480.36|627
1649425630000|2022-04-08 13:47:10|4480.51|4480.11|4480.76|4480.36|4481.26|4480.86|4480.26|4479.86|551
1649425640000|2022-04-08 13:47:20|4480.51|4480.11|4481.26|4480.86|4481.26|4480.86|4480.26|4479.86|424
1649425650000|2022-04-08 13:47:30|4481.51|4481.11|4481.76|4481.36|4481.76|4481.36|4480.76|4480.36|621
1649425660000|2022-04-08 13:47:40|4481.51|4481.11|4482.51|4482.11|4482.76|4482.36|4481.13|4480.73|523
1649425670000|2022-04-08 13:47:50|4482.76|4482.36|4482.26|4481.86|4482.76|4482.36|4481.76|4481.36|561
1649425680000|2022-04-08 13:48:00|4482.01|4481.61|4483.26|4482.86|4483.26|4482.86|4482.01|4481.61|621
1649425690000|2022-04-08 13:48:10|4483.51|4483.11|4483.76|4483.36|4483.76|4483.36|4482.76|4482.36|1264
1649425700000|2022-04-08 13:48:20|4483.63|4483.23|4482.26|4481.86|4483.63|4483.23|4482.01|4481.61|513
1649425710000|2022-04-08 13:48:30|4482.51|4482.11|4482.76|4482.36|4482.76|4482.36|4482.26|4481.86|343
1649425720000|2022-04-08 13:48:40|4483.01|4482.61|4483.51|4483.11|4483.76|4483.36|4483.01|4482.61|468
1649425730000|2022-04-08 13:48:50|4483.38|4482.98|4483.51|4483.11|4483.76|4483.36|4483.26|4482.86|386
1649425740000|2022-04-08 13:49:00|4483.63|4483.23|4481.76|4481.36|4483.63|4483.23|4481.76|4481.36|547
1649425750000|2022-04-08 13:49:10|4481.51|4481.11|4483.26|4482.86|4483.26|4482.86|4481.51|4481.11|525
1649425760000|2022-04-08 13:49:20|4483.13|4482.73|4482.76|4482.36|4483.51|4483.11|4482.76|4482.36|405
1649425770000|2022-04-08 13:49:30|4482.51|4482.11|4482.26|4481.86|4483.01|4482.61|4482.01|4481.61|491
1649425780000|2022-04-08 13:49:40|4482.51|4482.11|4481.51|4481.11|4482.51|4482.11|4481.51|4481.11|419
1649425790000|2022-04-08 13:49:50|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.51|4481.11|547
1649425800000|2022-04-08 13:50:00|4481.76|4481.36|4480.88|4480.48|4482.01|4481.61|4480.76|4480.36|890
1649425810000|2022-04-08 13:50:10|4480.76|4480.36|4481.51|4481.11|4481.51|4481.11|4480.26|4479.86|579
1649425820000|2022-04-08 13:50:20|4482.01|4481.61|4481.51|4481.11|4482.26|4481.86|4481.51|4481.11|507
1649425830000|2022-04-08 13:50:30|4481.26|4480.86|4480.76|4480.36|4481.51|4481.11|4480.63|4480.23|373
1649425840000|2022-04-08 13:50:40|4480.51|4480.11|4481.01|4480.61|4481.76|4481.36|4480.51|4480.11|472
1649425850000|2022-04-08 13:50:50|4480.76|4480.36|4481.01|4480.61|4481.38|4480.98|4480.51|4480.11|435
1649425860000|2022-04-08 13:51:00|4480.88|4480.48|4482.01|4481.61|4482.01|4481.61|4480.63|4480.23|634
1649425870000|2022-04-08 13:51:10|4481.76|4481.36|4481.26|4480.86|4482.26|4481.86|4481.01|4480.61|438
1649425880000|2022-04-08 13:51:20|4481.51|4481.11|4480.76|4480.36|4482.51|4482.11|4480.76|4480.36|390
1649425890000|2022-04-08 13:51:30|4480.51|4480.11|4478.76|4478.36|4480.51|4480.11|4478.76|4478.36|1253
1649425900000|2022-04-08 13:51:40|4478.51|4478.11|4479.01|4478.61|4479.01|4478.61|4477.51|4477.11|945
1649425910000|2022-04-08 13:51:50|4478.76|4478.36|4479.01|4478.61|4479.51|4479.11|4478.76|4478.36|593
1649425920000|2022-04-08 13:52:00|4478.76|4478.36|4478.51|4478.11|4478.76|4478.36|4477.76|4477.36|1131
1649425930000|2022-04-08 13:52:10|4478.26|4477.86|4477.76|4477.36|4478.26|4477.86|4476.76|4476.36|781
1649425940000|2022-04-08 13:52:20|4478.01|4477.61|4477.76|4477.36|4478.51|4478.11|4477.51|4477.11|599
1649425950000|2022-04-08 13:52:30|4478.01|4477.61|4477.26|4476.86|4478.51|4478.11|4477.01|4476.61|1191
1649425960000|2022-04-08 13:52:40|4477.51|4477.11|4477.76|4477.36|4477.76|4477.36|4477.01|4476.61|683
1649425970000|2022-04-08 13:52:50|4477.51|4477.11|4475.01|4474.61|4477.51|4477.11|4474.76|4474.36|3153
1649425980000|2022-04-08 13:53:00|4475.51|4475.11|4478.01|4477.61|4478.01|4477.61|4475.51|4475.11|1700
1649425990000|2022-04-08 13:53:10|4477.76|4477.36|4477.01|4476.61|4478.01|4477.61|4477.01|4476.61|654
1649426000000|2022-04-08 13:53:20|4477.26|4476.86|4478.01|4477.61|4478.01|4477.61|4476.76|4476.36|434
1649426010000|2022-04-08 13:53:30|4477.76|4477.36|4477.26|4476.86|4478.01|4477.61|4476.76|4476.36|404
1649426020000|2022-04-08 13:53:40|4477.51|4477.11|4477.51|4477.11|4477.76|4477.36|4477.26|4476.86|347
1649426030000|2022-04-08 13:53:50|4477.76|4477.36|4477.01|4476.61|4478.51|4478.11|4477.01|4476.61|520
1649426040000|2022-04-08 13:54:00|4476.76|4476.36|4476.26|4475.86|4476.76|4476.36|4475.51|4475.11|567
1649426050000|2022-04-08 13:54:10|4476.51|4476.11|4477.01|4476.61|4477.51|4477.11|4476.26|4475.86|448
1649426060000|2022-04-08 13:54:20|4477.26|4476.86|4476.51|4476.11|4477.51|4477.11|4476.01|4475.61|474
1649426070000|2022-04-08 13:54:30|4476.26|4475.86|4477.01|4476.61|4477.26|4476.86|4476.01|4475.61|368
1649426080000|2022-04-08 13:54:40|4477.13|4476.73|4475.76|4475.36|4477.26|4476.86|4475.76|4475.36|468
1649426090000|2022-04-08 13:54:50|4476.01|4475.61|4476.26|4475.86|4476.26|4475.86|4475.63|4475.23|358
1649426100000|2022-04-08 13:55:00|4476.01|4475.61|4476.76|4476.36|4476.76|4476.36|4475.01|4474.61|811
1649426110000|2022-04-08 13:55:10|4476.51|4476.11|4477.38|4476.98|4477.51|4477.11|4476.26|4475.86|759
1649426120000|2022-04-08 13:55:20|4477.63|4477.23|4477.76|4477.36|4478.26|4477.86|4477.26|4476.86|604
1649426130000|2022-04-08 13:55:30|4477.63|4477.23|4478.01|4477.61|4478.13|4477.73|4477.26|4476.86|495
1649426140000|2022-04-08 13:55:40|4478.26|4477.86|4477.51|4477.11|4478.26|4477.86|4477.26|4476.86|469
1649426150000|2022-04-08 13:55:50|4477.26|4476.86|4476.26|4475.86|4477.26|4476.86|4476.26|4475.86|469
1649426160000|2022-04-08 13:56:00|4476.13|4475.73|4476.51|4476.11|4476.51|4476.11|4475.76|4475.36|408
1649426170000|2022-04-08 13:56:10|4476.26|4475.86|4477.76|4477.36|4477.88|4477.48|4476.01|4475.61|459
1649426180000|2022-04-08 13:56:20|4477.63|4477.23|4477.01|4476.61|4478.76|4478.36|4477.01|4476.61|667
1649426190000|2022-04-08 13:56:30|4476.76|4476.36|4477.51|4477.11|4477.51|4477.11|4476.51|4476.11|298
1649426200000|2022-04-08 13:56:40|4477.76|4477.36|4478.76|4478.36|4478.76|4478.36|4477.51|4477.11|441
1649426210000|2022-04-08 13:56:50|4478.51|4478.11|4478.26|4477.86|4478.76|4478.36|4478.26|4477.86|487
1649426220000|2022-04-08 13:57:00|4478.51|4478.11|4478.88|4478.48|4479.51|4479.11|4478.26|4477.86|1338
1649426230000|2022-04-08 13:57:10|4478.76|4478.36|4477.76|4477.36|4478.76|4478.36|4477.51|4477.11|582
1649426240000|2022-04-08 13:57:20|4477.51|4477.11|4477.76|4477.36|4477.76|4477.36|4476.76|4476.36|530
1649426250000|2022-04-08 13:57:30|4477.51|4477.11|4478.26|4477.86|4478.26|4477.86|4477.26|4476.86|397
1649426260000|2022-04-08 13:57:40|4478.51|4478.11|4476.88|4476.48|4478.51|4478.11|4476.76|4476.36|537
1649426270000|2022-04-08 13:57:50|4476.51|4476.11|4476.76|4476.36|4477.51|4477.11|4476.51|4476.11|464
1649426280000|2022-04-08 13:58:00|4477.01|4476.61|4476.51|4476.11|4477.01|4476.61|4476.26|4475.86|375
1649426290000|2022-04-08 13:58:10|4476.38|4475.98|4475.76|4475.36|4476.38|4475.98|4475.01|4474.61|758
1649426300000|2022-04-08 13:58:20|4475.51|4475.11|4475.51|4475.11|4476.26|4475.86|4474.76|4474.36|768
1649426310000|2022-04-08 13:58:30|4475.26|4474.86|4475.76|4475.36|4476.26|4475.86|4475.26|4474.86|558
1649426320000|2022-04-08 13:58:40|4475.51|4475.11|4475.01|4474.61|4475.76|4475.36|4474.76|4474.36|582
1649426330000|2022-04-08 13:58:50|4475.13|4474.73|4475.01|4474.61|4475.26|4474.86|4474.76|4474.36|596
1649426340000|2022-04-08 13:59:00|4474.76|4474.36|4476.51|4476.11|4477.01|4476.61|4474.63|4474.23|1203
1649426350000|2022-04-08 13:59:10|4476.38|4475.98|4476.26|4475.86|4476.51|4476.11|4475.51|4475.11|432
1649426360000|2022-04-08 13:59:20|4476.51|4476.11|4477.01|4476.61|4477.01|4476.61|4476.26|4475.86|374
1649426370000|2022-04-08 13:59:30|4476.76|4476.36|4477.26|4476.86|4478.26|4477.86|4476.76|4476.36|526
1649426380000|2022-04-08 13:59:40|4477.01|4476.61|4477.01|4476.61|4477.76|4477.36|4476.76|4476.36|437
1649426390000|2022-04-08 13:59:50|4476.76|4476.36|4475.76|4475.36|4477.01|4476.61|4475.76|4475.36|954
1649426400000|2022-04-08 14:00:00|4475.51|4475.11|4478.01|4477.61|4478.01|4477.61|4474.26|4473.86|1381
1649426410000|2022-04-08 14:00:10|4477.88|4477.48|4477.51|4477.11|4478.26|4477.86|4477.26|4476.86|904
1649426420000|2022-04-08 14:00:20|4477.26|4476.86|4478.26|4477.86|4478.26|4477.86|4477.26|4476.86|527
1649426430000|2022-04-08 14:00:30|4478.51|4478.11|4479.01|4478.61|4480.01|4479.61|4478.51|4478.11|1310
1649426440000|2022-04-08 14:00:40|4479.26|4478.86|4477.26|4476.86|4479.51|4479.11|4477.26|4476.86|893
1649426450000|2022-04-08 14:00:50|4477.51|4477.11|4478.01|4477.61|4478.51|4478.11|4477.51|4477.11|374
1649426460000|2022-04-08 14:01:00|4478.76|4478.36|4478.51|4478.11|4479.76|4479.36|4478.51|4478.11|815
1649426470000|2022-04-08 14:01:10|4478.63|4478.23|4479.26|4478.86|4479.51|4479.11|4478.63|4478.23|470
1649426480000|2022-04-08 14:01:20|4479.76|4479.36|4480.51|4480.11|4480.51|4480.11|4479.51|4479.11|1062
1649426490000|2022-04-08 14:01:30|4480.76|4480.36|4479.76|4479.36|4481.26|4480.86|4479.76|4479.36|965
1649426500000|2022-04-08 14:01:40|4479.51|4479.11|4479.76|4479.36|4480.01|4479.61|4479.38|4478.98|593
1649426510000|2022-04-08 14:01:50|4480.01|4479.61|4479.26|4478.86|4480.01|4479.61|4479.26|4478.86|353
1649426520000|2022-04-08 14:02:00|4479.01|4478.61|4480.76|4480.36|4480.76|4480.36|4478.76|4478.36|721
1649426530000|2022-04-08 14:02:10|4481.01|4480.61|4479.26|4478.86|4481.26|4480.86|4479.26|4478.86|683
1649426540000|2022-04-08 14:02:20|4479.51|4479.11|4480.51|4480.11|4480.51|4480.11|4479.51|4479.11|437
1649426550000|2022-04-08 14:02:30|4480.63|4480.23|4481.76|4481.36|4482.01|4481.61|4480.63|4480.23|969
1649426560000|2022-04-08 14:02:40|4481.51|4481.11|4481.76|4481.36|4481.76|4481.36|4481.01|4480.61|581
1649426570000|2022-04-08 14:02:50|4482.01|4481.61|4482.01|4481.61|4482.13|4481.73|4481.51|4481.11|544
1649426580000|2022-04-08 14:03:00|4481.76|4481.36|4483.26|4482.86|4483.26|4482.86|4481.76|4481.36|1066
1649426590000|2022-04-08 14:03:10|4483.01|4482.61|4483.01|4482.61|4483.38|4482.98|4482.51|4482.11|829
1649426600000|2022-04-08 14:03:20|4483.26|4482.86|4483.51|4483.11|4483.51|4483.11|4482.76|4482.36|304
1649426610000|2022-04-08 14:03:30|4483.26|4482.86|4482.76|4482.36|4483.51|4483.11|4482.51|4482.11|536
1649426620000|2022-04-08 14:03:40|4482.51|4482.11|4483.76|4483.36|4483.76|4483.36|4482.26|4481.86|716
1649426630000|2022-04-08 14:03:50|4483.51|4483.11|4483.51|4483.11|4483.76|4483.36|4482.76|4482.36|602
1649426640000|2022-04-08 14:04:00|4483.26|4482.86|4482.51|4482.11|4483.26|4482.86|4482.51|4482.11|349
1649426650000|2022-04-08 14:04:10|4482.76|4482.36|4482.76|4482.36|4483.51|4483.11|4482.51|4482.11|633
1649426660000|2022-04-08 14:04:20|4482.88|4482.48|4483.76|4483.36|4483.76|4483.36|4482.76|4482.36|578
1649426670000|2022-04-08 14:04:30|4483.51|4483.11|4484.01|4483.61|4484.26|4483.86|4483.51|4483.11|318
1649426680000|2022-04-08 14:04:40|4484.26|4483.86|4483.76|4483.36|4484.51|4484.11|4483.51|4483.11|936
1649426690000|2022-04-08 14:04:50|4483.63|4483.23|4483.76|4483.36|4484.01|4483.61|4483.63|4483.23|333
1649426700000|2022-04-08 14:05:00|4483.51|4483.11|4483.51|4483.11|4483.76|4483.36|4483.01|4482.61|574
1649426710000|2022-04-08 14:05:10|4483.26|4482.86|4483.26|4482.86|4483.51|4483.11|4483.01|4482.61|623
1649426720000|2022-04-08 14:05:20|4483.51|4483.11|4483.26|4482.86|4483.76|4483.36|4483.13|4482.73|441
1649426730000|2022-04-08 14:05:30|4483.51|4483.11|4483.88|4483.48|4484.01|4483.61|4483.51|4483.11|406
1649426740000|2022-04-08 14:05:40|4484.01|4483.61|4483.51|4483.11|4484.26|4483.86|4483.26|4482.86|484
1649426750000|2022-04-08 14:05:50|4483.38|4482.98|4484.38|4483.98|4484.51|4484.11|4483.38|4482.98|374
1649426760000|2022-04-08 14:06:00|4484.26|4483.86|4484.26|4483.86|4484.76|4484.36|4484.26|4483.86|599
1649426770000|2022-04-08 14:06:10|4484.51|4484.11|4484.76|4484.36|4485.26|4484.86|4484.51|4484.11|923
1649426780000|2022-04-08 14:06:20|4485.01|4484.61|4484.76|4484.36|4485.26|4484.86|4484.76|4484.36|507
1649426790000|2022-04-08 14:06:30|4484.51|4484.11|4483.76|4483.36|4484.51|4484.11|4483.51|4483.11|644
1649426800000|2022-04-08 14:06:40|4484.01|4483.61|4484.51|4484.11|4484.63|4484.23|4483.51|4483.11|470
1649426810000|2022-04-08 14:06:50|4484.26|4483.86|4484.01|4483.61|4484.51|4484.11|4483.51|4483.11|461
1649426820000|2022-04-08 14:07:00|4483.76|4483.36|4483.51|4483.11|4484.01|4483.61|4483.26|4482.86|668
1649426830000|2022-04-08 14:07:10|4483.63|4483.23|4483.01|4482.61|4483.76|4483.36|4483.01|4482.61|746
1649426840000|2022-04-08 14:07:20|4482.76|4482.36|4482.01|4481.61|4482.76|4482.36|4482.01|4481.61|732
1649426850000|2022-04-08 14:07:30|4481.76|4481.36|4481.51|4481.11|4482.26|4481.86|4481.26|4480.86|807
1649426860000|2022-04-08 14:07:40|4481.76|4481.36|4481.76|4481.36|4482.01|4481.61|4481.26|4480.86|352
1649426870000|2022-04-08 14:07:50|4482.01|4481.61|4482.51|4482.11|4482.51|4482.11|4481.51|4481.11|410
1649426880000|2022-04-08 14:08:00|4483.01|4482.61|4485.01|4484.61|4485.26|4484.86|4482.76|4482.36|911
1649426890000|2022-04-08 14:08:10|4484.76|4484.36|4485.01|4484.61|4485.76|4485.36|4484.76|4484.36|645
1649426900000|2022-04-08 14:08:20|4485.13|4484.73|4485.51|4485.11|4485.51|4485.11|4484.76|4484.36|696
1649426910000|2022-04-08 14:08:30|4485.76|4485.36|4486.26|4485.86|4486.51|4486.11|4485.76|4485.36|990
1649426920000|2022-04-08 14:08:40|4486.51|4486.11|4487.51|4487.11|4487.76|4487.36|4486.51|4486.11|952
1649426930000|2022-04-08 14:08:50|4487.76|4487.36|4488.76|4488.36|4489.01|4488.61|4487.76|4487.36|1031
1649426940000|2022-04-08 14:09:00|4488.63|4488.23|4489.01|4488.61|4489.51|4489.11|4488.26|4487.86|1065
1649426950000|2022-04-08 14:09:10|4488.76|4488.36|4487.51|4487.11|4488.76|4488.36|4487.51|4487.11|1135
1649426960000|2022-04-08 14:09:20|4487.76|4487.36|4489.76|4489.36|4489.76|4489.36|4487.51|4487.11|801
1649426970000|2022-04-08 14:09:30|4490.01|4489.61|4489.51|4489.11|4490.01|4489.61|4489.51|4489.11|924
1649426980000|2022-04-08 14:09:40|4489.76|4489.36|4488.76|4488.36|4489.76|4489.36|4488.76|4488.36|683
1649426990000|2022-04-08 14:09:50|4489.01|4488.61|4488.51|4488.11|4489.01|4488.61|4488.01|4487.61|457
1649427000000|2022-04-08 14:10:00|4488.01|4487.61|4487.51|4487.11|4488.26|4487.86|4487.51|4487.11|716
1649427010000|2022-04-08 14:10:10|4487.26|4486.86|4486.26|4485.86|4487.26|4486.86|4486.01|4485.61|822
1649427020000|2022-04-08 14:10:20|4486.01|4485.61|4486.76|4486.36|4487.01|4486.61|4486.01|4485.61|626
1649427030000|2022-04-08 14:10:30|4486.51|4486.11|4485.01|4484.61|4486.51|4486.11|4484.76|4484.36|1687
1649427040000|2022-04-08 14:10:40|4485.26|4484.86|4485.26|4484.86|4485.76|4485.36|4485.01|4484.61|464
1649427050000|2022-04-08 14:10:50|4485.51|4485.11|4484.76|4484.36|4485.51|4485.11|4484.76|4484.36|508
1649427060000|2022-04-08 14:11:00|4484.63|4484.23|4484.26|4483.86|4484.76|4484.36|4484.26|4483.86|485
1649427070000|2022-04-08 14:11:10|4484.01|4483.61|4483.76|4483.36|4484.01|4483.61|4483.01|4482.61|1069
1649427080000|2022-04-08 14:11:20|4483.51|4483.11|4483.01|4482.61|4484.01|4483.61|4483.01|4482.61|517
1649427090000|2022-04-08 14:11:30|4483.26|4482.86|4483.51|4483.11|4483.76|4483.36|4482.76|4482.36|685
1649427100000|2022-04-08 14:11:40|4483.76|4483.36|4484.01|4483.61|4484.01|4483.61|4483.51|4483.11|403
1649427110000|2022-04-08 14:11:50|4484.26|4483.86|4483.26|4482.86|4484.26|4483.86|4483.26|4482.86|230
1649427120000|2022-04-08 14:12:00|4483.01|4482.61|4482.76|4482.36|4483.26|4482.86|4482.51|4482.11|545
1649427130000|2022-04-08 14:12:10|4482.51|4482.11|4482.51|4482.11|4483.01|4482.61|4482.26|4481.86|512
1649427140000|2022-04-08 14:12:20|4482.01|4481.61|4481.51|4481.11|4482.51|4482.11|4481.51|4481.11|490
1649427150000|2022-04-08 14:12:30|4481.76|4481.36|4481.76|4481.36|4482.01|4481.61|4481.51|4481.11|592
1649427160000|2022-04-08 14:12:40|4482.01|4481.61|4481.51|4481.11|4482.01|4481.61|4481.26|4480.86|252
1649427170000|2022-04-08 14:12:50|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.26|4480.86|265
1649427180000|2022-04-08 14:13:00|4481.51|4481.11|4482.51|4482.11|4482.63|4482.23|4481.51|4481.11|281
1649427190000|2022-04-08 14:13:10|4482.26|4481.86|4482.26|4481.86|4482.38|4481.98|4481.01|4480.61|484
1649427200000|2022-04-08 14:13:20|4482.01|4481.61|4482.01|4481.61|4482.01|4481.61|4481.01|4480.61|534
1649427210000|2022-04-08 14:13:30|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.76|4481.36|262
1649427220000|2022-04-08 14:13:40|4482.13|4481.73|4481.51|4481.11|4482.13|4481.73|4481.26|4480.86|494
1649427230000|2022-04-08 14:13:50|4481.26|4480.86|4480.51|4480.11|4481.51|4481.11|4480.51|4480.11|350
1649427240000|2022-04-08 14:14:00|4480.26|4479.86|4479.51|4479.11|4480.26|4479.86|4479.26|4478.86|960
1649427250000|2022-04-08 14:14:10|4479.76|4479.36|4478.51|4478.11|4479.76|4479.36|4478.26|4477.86|844
1649427260000|2022-04-08 14:14:20|4478.38|4477.98|4480.01|4479.61|4480.01|4479.61|4478.38|4477.98|644
1649427270000|2022-04-08 14:14:30|4480.26|4479.86|4480.76|4480.36|4480.76|4480.36|4479.76|4479.36|361
1649427280000|2022-04-08 14:14:40|4481.01|4480.61|4481.51|4481.11|4482.01|4481.61|4480.76|4480.36|617
1649427290000|2022-04-08 14:14:50|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.51|4481.11|462
1649427300000|2022-04-08 14:15:00|4482.26|4481.86|4482.01|4481.61|4482.76|4482.36|4481.26|4480.86|665
1649427310000|2022-04-08 14:15:10|4481.76|4481.36|4481.01|4480.61|4482.26|4481.86|4480.76|4480.36|458
1649427320000|2022-04-08 14:15:20|4480.76|4480.36|4479.26|4478.86|4480.76|4480.36|4478.76|4478.36|816
1649427330000|2022-04-08 14:15:30|4479.01|4478.61|4479.26|4478.86|4479.51|4479.11|4478.51|4478.11|489
1649427340000|2022-04-08 14:15:40|4479.01|4478.61|4478.26|4477.86|4479.01|4478.61|4478.01|4477.61|632
1649427350000|2022-04-08 14:15:50|4478.51|4478.11|4479.01|4478.61|4479.01|4478.61|4477.76|4477.36|460
1649427360000|2022-04-08 14:16:00|4479.26|4478.86|4478.01|4477.61|4479.51|4479.11|4478.01|4477.61|600
1649427370000|2022-04-08 14:16:10|4477.76|4477.36|4479.01|4478.61|4479.01|4478.61|4477.26|4476.86|667
1649427380000|2022-04-08 14:16:20|4479.26|4478.86|4479.01|4478.61|4479.26|4478.86|4478.76|4478.36|242
1649427390000|2022-04-08 14:16:30|4479.26|4478.86|4479.01|4478.61|4479.76|4479.36|4479.01|4478.61|287
1649427400000|2022-04-08 14:16:40|4479.26|4478.86|4478.26|4477.86|4479.26|4478.86|4478.26|4477.86|284
1649427410000|2022-04-08 14:16:50|4478.01|4477.61|4478.01|4477.61|4478.51|4478.11|4478.01|4477.61|322
1649427420000|2022-04-08 14:17:00|4478.26|4477.86|4477.26|4476.86|4478.26|4477.86|4477.26|4476.86|459
1649427430000|2022-04-08 14:17:10|4477.63|4477.23|4477.01|4476.61|4478.26|4477.86|4477.01|4476.61|442
1649427440000|2022-04-08 14:17:20|4477.26|4476.86|4476.26|4475.86|4477.26|4476.86|4476.01|4475.61|699
1649427450000|2022-04-08 14:17:30|4476.51|4476.11|4476.01|4475.61|4476.51|4476.11|4476.01|4475.61|430
1649427460000|2022-04-08 14:17:40|4476.26|4475.86|4477.26|4476.86|4477.26|4476.86|4476.26|4475.86|478
1649427470000|2022-04-08 14:17:50|4476.76|4476.36|4476.26|4475.86|4477.01|4476.61|4476.13|4475.73|447
1649427480000|2022-04-08 14:18:00|4476.01|4475.61|4476.26|4475.86|4476.76|4476.36|4476.01|4475.61|442
1649427490000|2022-04-08 14:18:10|4476.51|4476.11|4477.26|4476.86|4477.51|4477.11|4476.51|4476.11|571
1649427500000|2022-04-08 14:18:20|4477.51|4477.11|4478.01|4477.61|4478.51|4478.11|4477.51|4477.11|498
1649427510000|2022-04-08 14:18:30|4477.88|4477.48|4476.76|4476.36|4478.01|4477.61|4476.76|4476.36|417
1649427520000|2022-04-08 14:18:40|4477.01|4476.61|4478.51|4478.11|4478.51|4478.11|4477.01|4476.61|240
1649427530000|2022-04-08 14:18:50|4479.01|4478.61|4479.01|4478.61|4479.26|4478.86|4478.76|4478.36|517
1649427540000|2022-04-08 14:19:00|4479.26|4478.86|4479.51|4479.11|4479.51|4479.11|4479.01|4478.61|408
1649427550000|2022-04-08 14:19:10|4479.26|4478.86|4480.01|4479.61|4480.01|4479.61|4479.01|4478.61|393
1649427560000|2022-04-08 14:19:20|4480.51|4480.11|4481.26|4480.86|4481.76|4481.36|4480.51|4480.11|1371
1649427570000|2022-04-08 14:19:30|4481.01|4480.61|4482.26|4481.86|4482.26|4481.86|4481.01|4480.61|460
1649427580000|2022-04-08 14:19:40|4482.51|4482.11|4481.88|4481.48|4482.76|4482.36|4481.76|4481.36|682
1649427590000|2022-04-08 14:19:50|4481.51|4481.11|4481.26|4480.86|4481.76|4481.36|4481.26|4480.86|385
1649427600000|2022-04-08 14:20:00|4481.38|4480.98|4482.26|4481.86|4483.01|4482.61|4481.38|4480.98|799
1649427610000|2022-04-08 14:20:10|4482.51|4482.11|4483.01|4482.61|4483.76|4483.36|4482.26|4481.86|616
1649427620000|2022-04-08 14:20:20|4482.76|4482.36|4482.51|4482.11|4483.26|4482.86|4482.26|4481.86|399
1649427630000|2022-04-08 14:20:30|4482.26|4481.86|4482.01|4481.61|4482.51|4482.11|4481.51|4481.11|525
1649427640000|2022-04-08 14:20:40|4482.26|4481.86|4481.76|4481.36|4482.51|4482.11|4481.76|4481.36|317
1649427650000|2022-04-08 14:20:50|4481.88|4481.48|4481.51|4481.11|4482.01|4481.61|4481.26|4480.86|410
1649427660000|2022-04-08 14:21:00|4481.26|4480.86|4481.26|4480.86|4482.01|4481.61|4481.01|4480.61|415
1649427670000|2022-04-08 14:21:10|4481.51|4481.11|4481.76|4481.36|4482.01|4481.61|4481.26|4480.86|247
1649427680000|2022-04-08 14:21:20|4482.26|4481.86|4483.26|4482.86|4483.26|4482.86|4481.51|4481.11|398
1649427690000|2022-04-08 14:21:30|4483.13|4482.73|4482.26|4481.86|4483.76|4483.36|4482.26|4481.86|445
1649427700000|2022-04-08 14:21:40|4482.51|4482.11|4483.01|4482.61|4483.01|4482.61|4482.26|4481.86|285
1649427710000|2022-04-08 14:21:50|4482.76|4482.36|4483.01|4482.61|4483.26|4482.86|4482.76|4482.36|227
1649427720000|2022-04-08 14:22:00|4482.76|4482.36|4483.51|4483.11|4483.76|4483.36|4482.76|4482.36|613
1649427730000|2022-04-08 14:22:10|4483.26|4482.86|4482.51|4482.11|4484.01|4483.61|4482.51|4482.11|611
1649427740000|2022-04-08 14:22:20|4482.76|4482.36|4481.76|4481.36|4482.76|4482.36|4481.51|4481.11|418
1649427750000|2022-04-08 14:22:30|4481.51|4481.11|4481.76|4481.36|4481.76|4481.36|4480.76|4480.36|651
1649427760000|2022-04-08 14:22:40|4482.01|4481.61|4482.51|4482.11|4482.51|4482.11|4481.51|4481.11|318
1649427770000|2022-04-08 14:22:50|4482.26|4481.86|4482.38|4481.98|4482.76|4482.36|4482.26|4481.86|271
1649427780000|2022-04-08 14:23:00|4482.51|4482.11|4483.51|4483.11|4483.51|4483.11|4482.26|4481.86|395
1649427790000|2022-04-08 14:23:10|4483.63|4483.23|4483.01|4482.61|4483.63|4483.23|4482.51|4482.11|335
1649427800000|2022-04-08 14:23:20|4483.26|4482.86|4484.88|4484.48|4484.88|4484.48|4483.01|4482.61|601
1649427810000|2022-04-08 14:23:30|4484.76|4484.36|4484.01|4483.61|4484.76|4484.36|4483.76|4483.36|370
1649427820000|2022-04-08 14:23:40|4483.76|4483.36|4483.76|4483.36|4484.51|4484.11|4483.76|4483.36|230
1649427830000|2022-04-08 14:23:50|4484.01|4483.61|4484.76|4484.36|4485.01|4484.61|4483.76|4483.36|306
1649427840000|2022-04-08 14:24:00|4485.01|4484.61|4486.01|4485.61|4486.26|4485.86|4484.76|4484.36|867
1649427850000|2022-04-08 14:24:10|4486.26|4485.86|4486.26|4485.86|4486.76|4486.36|4485.26|4484.86|436
1649427860000|2022-04-08 14:24:20|4486.51|4486.11|4486.51|4486.11|4486.76|4486.36|4486.26|4485.86|406
1649427870000|2022-04-08 14:24:30|4486.76|4486.36|4486.76|4486.36|4487.01|4486.61|4486.51|4486.11|582
1649427880000|2022-04-08 14:24:40|4487.01|4486.61|4486.76|4486.36|4487.01|4486.61|4486.51|4486.11|363
1649427890000|2022-04-08 14:24:50|4486.63|4486.23|4485.51|4485.11|4487.01|4486.61|4485.26|4484.86|731
1649427900000|2022-04-08 14:25:00|4485.63|4485.23|4487.51|4487.11|4487.51|4487.11|4485.63|4485.23|556
1649427910000|2022-04-08 14:25:10|4487.26|4486.86|4486.51|4486.11|4487.26|4486.86|4485.76|4485.36|593
1649427920000|2022-04-08 14:25:20|4486.76|4486.36|4486.26|4485.86|4487.01|4486.61|4486.13|4485.73|408
1649427930000|2022-04-08 14:25:30|4486.13|4485.73|4486.01|4485.61|4486.51|4486.11|4485.76|4485.36|472
1649427940000|2022-04-08 14:25:40|4486.13|4485.73|4485.51|4485.11|4486.13|4485.73|4485.01|4484.61|379
1649427950000|2022-04-08 14:25:50|4485.38|4484.98|4484.51|4484.11|4485.38|4484.98|4484.26|4483.86|676
1649427960000|2022-04-08 14:26:00|4484.38|4483.98|4485.01|4484.61|4485.01|4484.61|4484.26|4483.86|373
1649427970000|2022-04-08 14:26:10|4484.51|4484.11|4483.76|4483.36|4484.76|4484.36|4483.51|4483.11|426
1649427980000|2022-04-08 14:26:20|4484.01|4483.61|4484.76|4484.36|4484.76|4484.36|4484.01|4483.61|339
1649427990000|2022-04-08 14:26:30|4484.51|4484.11|4483.51|4483.11|4484.51|4484.11|4483.13|4482.73|380
1649428000000|2022-04-08 14:26:40|4483.38|4482.98|4483.76|4483.36|4484.01|4483.61|4483.01|4482.61|262
1649428010000|2022-04-08 14:26:50|4484.01|4483.61|4484.76|4484.36|4484.76|4484.36|4483.76|4483.36|214
1649428020000|2022-04-08 14:27:00|4485.01|4484.61|4486.26|4485.86|4486.51|4486.11|4484.76|4484.36|663
1649428030000|2022-04-08 14:27:10|4486.01|4485.61|4487.26|4486.86|4487.38|4486.98|4486.01|4485.61|805
1649428040000|2022-04-08 14:27:20|4487.13|4486.73|4487.26|4486.86|4487.76|4487.36|4487.01|4486.61|469
1649428050000|2022-04-08 14:27:30|4487.38|4486.98|4487.51|4487.11|4488.26|4487.86|4487.26|4486.86|767
1649428060000|2022-04-08 14:27:40|4487.76|4487.36|4488.26|4487.86|4488.51|4488.11|4487.76|4487.36|421
1649428070000|2022-04-08 14:27:50|4488.51|4488.11|4488.76|4488.36|4489.26|4488.86|4488.51|4488.11|645
1649428080000|2022-04-08 14:28:00|4488.88|4488.48|4489.26|4488.86|4489.51|4489.11|4488.51|4488.11|822
1649428090000|2022-04-08 14:28:10|4489.51|4489.11|4489.01|4488.61|4489.51|4489.11|4489.01|4488.61|337
1649428100000|2022-04-08 14:28:20|4488.76|4488.36|4487.51|4487.11|4488.76|4488.36|4487.51|4487.11|839
1649428110000|2022-04-08 14:28:30|4487.26|4486.86|4487.26|4486.86|4487.51|4487.11|4486.76|4486.36|729
1649428120000|2022-04-08 14:28:40|4487.01|4486.61|4487.26|4486.86|4487.51|4487.11|4486.76|4486.36|344
1649428130000|2022-04-08 14:28:50|4487.01|4486.61|4487.13|4486.73|4487.26|4486.86|4486.76|4486.36|349
1649428140000|2022-04-08 14:29:00|4487.26|4486.86|4488.76|4488.36|4488.88|4488.48|4486.51|4486.11|489
1649428150000|2022-04-08 14:29:10|4488.51|4488.11|4488.51|4488.11|4489.01|4488.61|4488.26|4487.86|446
1649428160000|2022-04-08 14:29:20|4488.38|4487.98|4488.51|4488.11|4488.76|4488.36|4487.76|4487.36|333
1649428170000|2022-04-08 14:29:30|4488.76|4488.36|4488.76|4488.36|4489.76|4489.36|4488.76|4488.36|685
1649428180000|2022-04-08 14:29:40|4488.51|4488.11|4487.76|4487.36|4488.51|4488.11|4487.76|4487.36|381
1649428190000|2022-04-08 14:29:50|4488.01|4487.61|4488.76|4488.36|4488.76|4488.36|4488.01|4487.61|446
1649428200000|2022-04-08 14:30:00|4489.01|4488.61|4489.63|4489.23|4489.76|4489.36|4488.26|4487.86|748
1649428210000|2022-04-08 14:30:10|4489.51|4489.11|4489.01|4488.61|4489.51|4489.11|4488.76|4488.36|443
1649428220000|2022-04-08 14:30:20|4488.76|4488.36|4488.63|4488.23|4489.26|4488.86|4488.51|4488.11|443
1649428230000|2022-04-08 14:30:30|4488.51|4488.11|4488.51|4488.11|4488.76|4488.36|4488.01|4487.61|418
1649428240000|2022-04-08 14:30:40|4488.76|4488.36|4490.01|4489.61|4490.01|4489.61|4488.63|4488.23|600
1649428250000|2022-04-08 14:30:50|4490.51|4490.11|4490.26|4489.86|4490.76|4490.36|4490.01|4489.61|746
1649428260000|2022-04-08 14:31:00|4490.01|4489.61|4489.76|4489.36|4490.26|4489.86|4489.01|4488.61|741
1649428270000|2022-04-08 14:31:10|4489.51|4489.11|4490.26|4489.86|4490.51|4490.11|4489.01|4488.61|834
1649428280000|2022-04-08 14:31:20|4490.01|4489.61|4491.01|4490.61|4491.26|4490.86|4489.76|4489.36|517
1649428290000|2022-04-08 14:31:30|4491.26|4490.86|4492.26|4491.86|4492.26|4491.86|4491.26|4490.86|1247
1649428300000|2022-04-08 14:31:40|4492.01|4491.61|4492.51|4492.11|4492.76|4492.36|4492.01|4491.61|796
1649428310000|2022-04-08 14:31:50|4492.26|4491.86|4493.76|4493.36|4493.76|4493.36|4492.26|4491.86|944
1649428320000|2022-04-08 14:32:00|4493.51|4493.11|4494.51|4494.11|4494.63|4494.23|4493.51|4493.11|1495
1649428330000|2022-04-08 14:32:10|4494.26|4493.86|4494.01|4493.61|4494.51|4494.11|4493.76|4493.36|781
1649428340000|2022-04-08 14:32:20|4494.26|4493.86|4493.76|4493.36|4494.26|4493.86|4493.26|4492.86|864
1649428350000|2022-04-08 14:32:30|4493.51|4493.11|4492.76|4492.36|4493.76|4493.36|4492.51|4492.11|750
1649428360000|2022-04-08 14:32:40|4492.51|4492.11|4492.51|4492.11|4492.88|4492.48|4492.01|4491.61|772
1649428370000|2022-04-08 14:32:50|4492.76|4492.36|4492.51|4492.11|4493.01|4492.61|4492.51|4492.11|576
1649428380000|2022-04-08 14:33:00|4492.76|4492.36|4492.76|4492.36|4493.51|4493.11|4492.76|4492.36|1022
1649428390000|2022-04-08 14:33:10|4492.51|4492.11|4492.01|4491.61|4492.51|4492.11|4491.76|4491.36|618
1649428400000|2022-04-08 14:33:20|4491.76|4491.36|4491.01|4490.61|4492.01|4491.61|4490.76|4490.36|914
1649428410000|2022-04-08 14:33:30|4490.01|4489.61|4490.26|4489.86|4490.51|4490.11|4489.76|4489.36|1475
1649428420000|2022-04-08 14:33:40|4490.51|4490.11|4491.26|4490.86|4491.51|4491.11|4490.01|4489.61|871
1649428430000|2022-04-08 14:33:50|4491.01|4490.61|4493.01|4492.61|4493.01|4492.61|4490.76|4490.36|773
1649428440000|2022-04-08 14:34:00|4492.76|4492.36|4493.76|4493.36|4495.26|4494.86|4492.76|4492.36|1607
1649428450000|2022-04-08 14:34:10|4494.01|4493.61|4493.76|4493.36|4494.51|4494.11|4493.51|4493.11|859
1649428460000|2022-04-08 14:34:20|4493.88|4493.48|4493.01|4492.61|4494.01|4493.61|4493.01|4492.61|337
1649428470000|2022-04-08 14:34:30|4492.76|4492.36|4492.76|4492.36|4493.01|4492.61|4492.26|4491.86|351
1649428480000|2022-04-08 14:34:40|4493.01|4492.61|4492.01|4491.61|4493.26|4492.86|4492.01|4491.61|268
1649428490000|2022-04-08 14:34:50|4491.76|4491.36|4491.76|4491.36|4492.01|4491.61|4491.51|4491.11|363
1649428500000|2022-04-08 14:35:00|4491.63|4491.23|4493.26|4492.86|4493.26|4492.86|4491.51|4491.11|684
1649428510000|2022-04-08 14:35:10|4493.01|4492.61|4492.01|4491.61|4493.51|4493.11|4492.01|4491.61|348
1649428520000|2022-04-08 14:35:20|4492.26|4491.86|4492.51|4492.11|4492.76|4492.36|4492.26|4491.86|261
1649428530000|2022-04-08 14:35:30|4492.76|4492.36|4492.76|4492.36|4493.01|4492.61|4492.26|4491.86|421
1649428540000|2022-04-08 14:35:40|4492.51|4492.11|4492.51|4492.11|4492.76|4492.36|4492.26|4491.86|184
1649428550000|2022-04-08 14:35:50|4492.26|4491.86|4492.88|4492.48|4493.01|4492.61|4492.01|4491.61|271
1649428560000|2022-04-08 14:36:00|4493.01|4492.61|4493.26|4492.86|4494.26|4493.86|4493.01|4492.61|522
1649428570000|2022-04-08 14:36:10|4493.01|4492.61|4492.01|4491.61|4493.01|4492.61|4491.76|4491.36|616
1649428580000|2022-04-08 14:36:20|4491.88|4491.48|4493.13|4492.73|4493.26|4492.86|4491.88|4491.48|276
1649428590000|2022-04-08 14:36:30|4493.26|4492.86|4491.63|4491.23|4493.26|4492.86|4491.26|4490.86|333
1649428600000|2022-04-08 14:36:40|4491.76|4491.36|4492.01|4491.61|4492.01|4491.61|4491.51|4491.11|168
1649428610000|2022-04-08 14:36:50|4492.13|4491.73|4493.01|4492.61|4493.01|4492.61|4491.51|4491.11|470
1649428620000|2022-04-08 14:37:00|4492.76|4492.36|4492.51|4492.11|4493.51|4493.11|4492.26|4491.86|601
1649428630000|2022-04-08 14:37:10|4492.76|4492.36|4493.01|4492.61|4493.26|4492.86|4492.51|4492.11|285
1649428640000|2022-04-08 14:37:20|4493.13|4492.73|4492.51|4492.11|4493.26|4492.86|4492.26|4491.86|259
1649428650000|2022-04-08 14:37:30|4492.38|4491.98|4492.26|4491.86|4492.76|4492.36|4492.26|4491.86|229
1649428660000|2022-04-08 14:37:40|4492.51|4492.11|4491.76|4491.36|4492.51|4492.11|4491.26|4490.86|376
1649428670000|2022-04-08 14:37:50|4491.63|4491.23|4490.76|4490.36|4491.63|4491.23|4490.76|4490.36|441
1649428680000|2022-04-08 14:38:00|4491.26|4490.86|4491.26|4490.86|4492.01|4491.61|4491.01|4490.61|397
1649428690000|2022-04-08 14:38:10|4491.38|4490.98|4490.76|4490.36|4491.51|4491.11|4490.63|4490.23|402
1649428700000|2022-04-08 14:38:20|4491.01|4490.61|4490.01|4489.61|4491.01|4490.61|4490.01|4489.61|698
1649428710000|2022-04-08 14:38:30|4489.76|4489.36|4490.01|4489.61|4490.01|4489.61|4488.76|4488.36|1064
1649428720000|2022-04-08 14:38:40|4489.76|4489.36|4489.76|4489.36|4490.01|4489.61|4489.51|4489.11|458
1649428730000|2022-04-08 14:38:50|4490.01|4489.61|4491.51|4491.11|4492.01|4491.61|4490.01|4489.61|703
1649428740000|2022-04-08 14:39:00|4491.76|4491.36|4491.26|4490.86|4492.26|4491.86|4491.26|4490.86|561
1649428750000|2022-04-08 14:39:10|4491.01|4490.61|4491.76|4491.36|4491.76|4491.36|4490.76|4490.36|364
1649428760000|2022-04-08 14:39:20|4491.88|4491.48|4492.51|4492.11|4492.76|4492.36|4491.76|4491.36|418
1649428770000|2022-04-08 14:39:30|4492.76|4492.36|4493.01|4492.61|4493.26|4492.86|4492.76|4492.36|439
1649428780000|2022-04-08 14:39:40|4493.26|4492.86|4492.26|4491.86|4493.26|4492.86|4492.01|4491.61|273
1649428790000|2022-04-08 14:39:50|4492.13|4491.73|4492.01|4491.61|4492.26|4491.86|4491.76|4491.36|279
1649428800000|2022-04-08 14:40:00|4492.13|4491.73|4492.26|4491.86|4492.76|4492.36|4492.01|4491.61|432
1649428810000|2022-04-08 14:40:10|4492.38|4491.98|4492.76|4492.36|4492.76|4492.36|4492.26|4491.86|275
1649428820000|2022-04-08 14:40:20|4492.51|4492.11|4492.76|4492.36|4493.51|4493.11|4492.51|4492.11|678
1649428830000|2022-04-08 14:40:30|4493.01|4492.61|4493.01|4492.61|4493.26|4492.86|4492.76|4492.36|154
1649428840000|2022-04-08 14:40:40|4492.88|4492.48|4494.01|4493.61|4494.01|4493.61|4492.88|4492.48|487
1649428850000|2022-04-08 14:40:50|4493.88|4493.48|4492.26|4491.86|4494.01|4493.61|4492.26|4491.86|531
1649428860000|2022-04-08 14:41:00|4492.51|4492.11|4491.26|4490.86|4492.51|4492.11|4491.26|4490.86|364
1649428870000|2022-04-08 14:41:10|4491.51|4491.11|4490.51|4490.11|4491.76|4491.36|4490.26|4489.86|366
1649428880000|2022-04-08 14:41:20|4490.26|4489.86|4490.51|4490.11|4490.76|4490.36|4490.26|4489.86|254
1649428890000|2022-04-08 14:41:30|4490.63|4490.23|4491.76|4491.36|4491.76|4491.36|4490.63|4490.23|333
1649428900000|2022-04-08 14:41:40|4491.51|4491.11|4491.26|4490.86|4491.51|4491.11|4491.01|4490.61|295
1649428910000|2022-04-08 14:41:50|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4490.76|4490.36|187
1649428920000|2022-04-08 14:42:00|4491.76|4491.36|4493.01|4492.61|4493.26|4492.86|4491.51|4491.11|760
1649428930000|2022-04-08 14:42:10|4492.76|4492.36|4492.01|4491.61|4492.76|4492.36|4491.51|4491.11|583
1649428940000|2022-04-08 14:42:20|4491.76|4491.36|4491.76|4491.36|4492.26|4491.86|4491.76|4491.36|158
1649428950000|2022-04-08 14:42:30|4491.51|4491.11|4492.01|4491.61|4492.26|4491.86|4491.51|4491.11|179
1649428960000|2022-04-08 14:42:40|4491.76|4491.36|4492.01|4491.61|4492.26|4491.86|4491.76|4491.36|196
1649428970000|2022-04-08 14:42:50|4492.26|4491.86|4491.51|4491.11|4492.51|4492.11|4491.51|4491.11|344
1649428980000|2022-04-08 14:43:00|4491.13|4490.73|4491.51|4491.11|4491.76|4491.36|4490.76|4490.36|441
1649428990000|2022-04-08 14:43:10|4491.26|4490.86|4490.51|4490.11|4491.26|4490.86|4490.51|4490.11|217
1649429000000|2022-04-08 14:43:20|4490.26|4489.86|4491.26|4490.86|4491.26|4490.86|4490.26|4489.86|288
1649429010000|2022-04-08 14:43:30|4491.51|4491.11|4491.01|4490.61|4491.51|4491.11|4490.76|4490.36|307
1649429020000|2022-04-08 14:43:40|4490.76|4490.36|4491.51|4491.11|4492.01|4491.61|4490.76|4490.36|557
1649429030000|2022-04-08 14:43:50|4491.76|4491.36|4491.26|4490.86|4491.76|4491.36|4490.76|4490.36|377
1649429040000|2022-04-08 14:44:00|4490.76|4490.36|4492.01|4491.61|4492.01|4491.61|4490.76|4490.36|459
1649429050000|2022-04-08 14:44:10|4491.76|4491.36|4491.13|4490.73|4491.76|4491.36|4490.51|4490.11|399
1649429060000|2022-04-08 14:44:20|4491.26|4490.86|4490.76|4490.36|4491.26|4490.86|4490.51|4490.11|189
1649429070000|2022-04-08 14:44:30|4490.63|4490.23|4489.76|4489.36|4490.63|4490.23|4489.01|4488.61|607
1649429080000|2022-04-08 14:44:40|4489.51|4489.11|4490.01|4489.61|4490.76|4490.36|4489.51|4489.11|450
1649429090000|2022-04-08 14:44:50|4490.26|4489.86|4489.51|4489.11|4490.51|4490.11|4489.51|4489.11|235
1649429100000|2022-04-08 14:45:00|4489.26|4488.86|4488.76|4488.36|4489.51|4489.11|4488.26|4487.86|779
1649429110000|2022-04-08 14:45:10|4488.63|4488.23|4489.51|4489.11|4490.01|4489.61|4488.63|4488.23|628
1649429120000|2022-04-08 14:45:20|4489.63|4489.23|4489.76|4489.36|4490.26|4489.86|4489.51|4489.11|421
1649429130000|2022-04-08 14:45:30|4489.63|4489.23|4489.38|4488.98|4489.76|4489.36|4489.26|4488.86|245
1649429140000|2022-04-08 14:45:40|4489.51|4489.11|4488.76|4488.36|4489.51|4489.11|4488.51|4488.11|437
1649429150000|2022-04-08 14:45:50|4488.51|4488.11|4488.26|4487.86|4488.76|4488.36|4488.01|4487.61|445
1649429160000|2022-04-08 14:46:00|4488.01|4487.61|4488.76|4488.36|4489.01|4488.61|4488.01|4487.61|536
1649429170000|2022-04-08 14:46:10|4488.88|4488.48|4489.38|4488.98|4489.51|4489.11|4488.76|4488.36|311
1649429180000|2022-04-08 14:46:20|4489.26|4488.86|4490.26|4489.86|4490.26|4489.86|4489.01|4488.61|327
1649429190000|2022-04-08 14:46:30|4490.51|4490.11|4490.76|4490.36|4491.01|4490.61|4490.26|4489.86|513
1649429200000|2022-04-08 14:46:40|4491.01|4490.61|4490.51|4490.11|4491.51|4491.11|4490.51|4490.11|486
1649429210000|2022-04-08 14:46:50|4490.26|4489.86|4490.76|4490.36|4490.76|4490.36|4489.76|4489.36|406
1649429220000|2022-04-08 14:47:00|4491.01|4490.61|4493.01|4492.61|4493.01|4492.61|4490.76|4490.36|800
1649429230000|2022-04-08 14:47:10|4493.51|4493.11|4491.76|4491.36|4493.76|4493.36|4491.76|4491.36|809
1649429240000|2022-04-08 14:47:20|4492.01|4491.61|4492.88|4492.48|4493.01|4492.61|4491.76|4491.36|303
1649429250000|2022-04-08 14:47:30|4492.76|4492.36|4492.51|4492.11|4493.01|4492.61|4492.51|4492.11|326
1649429260000|2022-04-08 14:47:40|4492.26|4491.86|4492.01|4491.61|4492.51|4492.11|4492.01|4491.61|303
1649429270000|2022-04-08 14:47:50|4491.76|4491.36|4491.01|4490.61|4491.76|4491.36|4491.01|4490.61|346
1649429280000|2022-04-08 14:48:00|4491.38|4490.98|4492.13|4491.73|4492.13|4491.73|4491.38|4490.98|369
1649429290000|2022-04-08 14:48:10|4492.01|4491.61|4492.01|4491.61|4492.26|4491.86|4491.26|4490.86|193
1649429300000|2022-04-08 14:48:20|4492.26|4491.86|4491.13|4490.73|4492.26|4491.86|4491.01|4490.61|272
1649429310000|2022-04-08 14:48:30|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4490.76|4490.36|339
1649429320000|2022-04-08 14:48:40|4491.13|4490.73|4490.51|4490.11|4491.26|4490.86|4490.51|4490.11|495
1649429330000|2022-04-08 14:48:50|4490.38|4489.98|4490.01|4489.61|4490.51|4490.11|4489.76|4489.36|338
1649429340000|2022-04-08 14:49:00|4489.76|4489.36|4489.51|4489.11|4490.01|4489.61|4489.01|4488.61|408
1649429350000|2022-04-08 14:49:10|4489.26|4488.86|4487.76|4487.36|4489.26|4488.86|4487.76|4487.36|381
1649429360000|2022-04-08 14:49:20|4487.51|4487.11|4486.76|4486.36|4487.51|4487.11|4486.26|4485.86|1136
1649429370000|2022-04-08 14:49:30|4486.88|4486.48|4487.76|4487.36|4487.76|4487.36|4486.76|4486.36|619
1649429380000|2022-04-08 14:49:40|4487.51|4487.11|4487.51|4487.11|4488.26|4487.86|4487.26|4486.86|559
1649429390000|2022-04-08 14:49:50|4487.26|4486.86|4487.51|4487.11|4488.01|4487.61|4487.26|4486.86|256
1649429400000|2022-04-08 14:50:00|4487.26|4486.86|4488.26|4487.86|4488.26|4487.86|4487.26|4486.86|488
1649429410000|2022-04-08 14:50:10|4488.51|4488.11|4489.01|4488.61|4489.51|4489.11|4488.26|4487.86|722
1649429420000|2022-04-08 14:50:20|4488.76|4488.36|4489.51|4489.11|4489.76|4489.36|4488.76|4488.36|319
1649429430000|2022-04-08 14:50:30|4489.76|4489.36|4490.01|4489.61|4490.26|4489.86|4489.51|4489.11|388
1649429440000|2022-04-08 14:50:40|4489.76|4489.36|4490.01|4489.61|4490.26|4489.86|4489.51|4489.11|272
1649429450000|2022-04-08 14:50:50|4490.26|4489.86|4490.76|4490.36|4490.76|4490.36|4490.01|4489.61|309
1649429460000|2022-04-08 14:51:00|4490.51|4490.11|4492.26|4491.86|4492.51|4492.11|4490.51|4490.11|728
1649429470000|2022-04-08 14:51:10|4492.51|4492.11|4493.88|4493.48|4494.01|4493.61|4492.51|4492.11|1090
1649429480000|2022-04-08 14:51:20|4493.76|4493.36|4495.01|4494.61|4495.26|4494.86|4493.76|4493.36|2305
1649429490000|2022-04-08 14:51:30|4494.76|4494.36|4497.26|4496.86|4497.51|4497.11|4494.51|4494.11|1817
1649429500000|2022-04-08 14:51:40|4497.13|4496.73|4498.76|4498.36|4499.26|4498.86|4496.76|4496.36|2335
1649429510000|2022-04-08 14:51:50|4498.51|4498.11|4498.76|4498.36|4498.76|4498.36|4498.01|4497.61|899
1649429520000|2022-04-08 14:52:00|4499.01|4498.61|4500.51|4500.11|4500.51|4500.11|4498.26|4497.86|1505
1649429530000|2022-04-08 14:52:10|4500.76|4500.36|4503.51|4503.11|4503.76|4503.36|4500.76|4500.36|2774
1649429540000|2022-04-08 14:52:20|4503.88|4503.48|4503.51|4503.11|4504.26|4503.86|4503.51|4503.11|1808
1649429550000|2022-04-08 14:52:30|4504.01|4503.61|4504.26|4503.86|4505.01|4504.61|4503.76|4503.36|1838
1649429560000|2022-04-08 14:52:40|4504.01|4503.61|4504.26|4503.86|4504.26|4503.86|4503.51|4503.11|949
1649429570000|2022-04-08 14:52:50|4504.01|4503.61|4503.76|4503.36|4504.01|4503.61|4503.76|4503.36|726
1649429580000|2022-04-08 14:53:00|4504.01|4503.61|4503.76|4503.36|4504.26|4503.86|4503.51|4503.11|1011
1649429590000|2022-04-08 14:53:10|4503.51|4503.11|4503.76|4503.36|4504.26|4503.86|4503.51|4503.11|900
1649429600000|2022-04-08 14:53:20|4504.01|4503.61|4503.51|4503.11|4504.01|4503.61|4503.51|4503.11|549
1649429610000|2022-04-08 14:53:30|4503.01|4502.61|4504.01|4503.61|4504.26|4503.86|4502.51|4502.11|1097
1649429620000|2022-04-08 14:53:40|4504.26|4503.86|4503.76|4503.36|4504.51|4504.11|4503.51|4503.11|1033
1649429630000|2022-04-08 14:53:50|4503.88|4503.48|4503.51|4503.11|4504.51|4504.11|4503.51|4503.11|417
1649429640000|2022-04-08 14:54:00|4503.26|4502.86|4503.51|4503.11|4503.76|4503.36|4503.01|4502.61|915
1649429650000|2022-04-08 14:54:10|4503.26|4502.86|4503.76|4503.36|4503.76|4503.36|4503.01|4502.61|507
1649429660000|2022-04-08 14:54:20|4504.01|4503.61|4503.76|4503.36|4504.76|4504.36|4503.51|4503.11|1272
1649429670000|2022-04-08 14:54:30|4504.01|4503.61|4503.51|4503.11|4504.01|4503.61|4503.38|4502.98|645
1649429680000|2022-04-08 14:54:40|4503.38|4502.98|4503.76|4503.36|4504.01|4503.61|4503.26|4502.86|624
1649429690000|2022-04-08 14:54:50|4504.01|4503.61|4503.51|4503.11|4504.26|4503.86|4503.51|4503.11|490
1649429700000|2022-04-08 14:55:00|4503.63|4503.23|4503.26|4502.86|4503.76|4503.36|4502.76|4502.36|658
1649429710000|2022-04-08 14:55:10|4503.01|4502.61|4503.01|4502.61|4503.51|4503.11|4503.01|4502.61|399
1649429720000|2022-04-08 14:55:20|4503.26|4502.86|4503.76|4503.36|4504.01|4503.61|4503.01|4502.61|472
1649429730000|2022-04-08 14:55:30|4503.63|4503.23|4504.26|4503.86|4504.51|4504.11|4503.63|4503.23|1005
1649429740000|2022-04-08 14:55:40|4504.51|4504.11|4504.26|4503.86|4504.51|4504.11|4503.76|4503.36|679
1649429750000|2022-04-08 14:55:50|4504.13|4503.73|4506.01|4505.61|4506.51|4506.11|4504.13|4503.73|2075
1649429760000|2022-04-08 14:56:00|4506.26|4505.86|4506.51|4506.11|4506.76|4506.36|4506.01|4505.61|1032
1649429770000|2022-04-08 14:56:10|4506.26|4505.86|4505.76|4505.36|4506.51|4506.11|4505.76|4505.36|728
1649429780000|2022-04-08 14:56:20|4506.01|4505.61|4505.01|4504.61|4506.01|4505.61|4505.01|4504.61|970
1649429790000|2022-04-08 14:56:30|4504.76|4504.36|4505.01|4504.61|4505.51|4505.11|4504.76|4504.36|369
1649429800000|2022-04-08 14:56:40|4505.51|4505.11|4505.76|4505.36|4505.76|4505.36|4504.26|4503.86|1305
1649429810000|2022-04-08 14:56:50|4505.88|4505.48|4505.01|4504.61|4505.88|4505.48|4504.76|4504.36|663
1649429820000|2022-04-08 14:57:00|4505.26|4504.86|4506.13|4505.73|4506.26|4505.86|4505.26|4504.86|538
1649429830000|2022-04-08 14:57:10|4506.01|4505.61|4505.51|4505.11|4506.26|4505.86|4505.01|4504.61|381
1649429840000|2022-04-08 14:57:20|4505.63|4505.23|4505.76|4505.36|4506.01|4505.61|4505.01|4504.61|404
1649429850000|2022-04-08 14:57:30|4505.51|4505.11|4505.26|4504.86|4505.63|4505.23|4505.01|4504.61|433
1649429860000|2022-04-08 14:57:40|4505.51|4505.11|4505.76|4505.36|4506.26|4505.86|4505.51|4505.11|244
1649429870000|2022-04-08 14:57:50|4505.51|4505.11|4505.01|4504.61|4505.51|4505.11|4505.01|4504.61|275
1649429880000|2022-04-08 14:58:00|4505.26|4504.86|4505.26|4504.86|4505.51|4505.11|4504.51|4504.11|576
1649429890000|2022-04-08 14:58:10|4505.51|4505.11|4506.01|4505.61|4506.26|4505.86|4505.26|4504.86|360
1649429900000|2022-04-08 14:58:20|4506.13|4505.73|4506.76|4506.36|4506.76|4506.36|4506.01|4505.61|515
1649429910000|2022-04-08 14:58:30|4507.01|4506.61|4507.76|4507.36|4507.76|4507.36|4506.76|4506.36|616
1649429920000|2022-04-08 14:58:40|4507.51|4507.11|4506.76|4506.36|4507.63|4507.23|4506.76|4506.36|1025
1649429930000|2022-04-08 14:58:50|4506.51|4506.11|4507.26|4506.86|4507.26|4506.86|4506.51|4506.11|326
1649429940000|2022-04-08 14:59:00|4507.51|4507.11|4507.26|4506.86|4508.01|4507.61|4506.76|4506.36|563
1649429950000|2022-04-08 14:59:10|4507.51|4507.11|4507.01|4506.61|4507.76|4507.36|4506.76|4506.36|330
1649429960000|2022-04-08 14:59:20|4506.88|4506.48|4507.38|4506.98|4507.51|4507.11|4506.88|4506.48|271
1649429970000|2022-04-08 14:59:30|4507.51|4507.11|4508.01|4507.61|4508.51|4508.11|4507.51|4507.11|506
1649429980000|2022-04-08 14:59:40|4508.26|4507.86|4509.76|4509.36|4509.76|4509.36|4508.01|4507.61|1298
1649429990000|2022-04-08 14:59:50|4510.76|4510.36|4513.01|4512.61|4513.38|4512.98|4510.51|4510.11|4165
1649430000000|2022-04-08 15:00:00|4512.51|4512.11|4511.01|4510.61|4512.76|4512.36|4510.76|4510.36|2959
1649430010000|2022-04-08 15:00:10|4510.76|4510.36|4510.26|4509.86|4511.01|4510.61|4510.26|4509.86|1153
1649430020000|2022-04-08 15:00:20|4509.76|4509.36|4511.01|4510.61|4511.01|4510.61|4509.51|4509.11|2137
1649430030000|2022-04-08 15:00:30|4511.26|4510.86|4511.38|4510.98|4511.76|4511.36|4510.76|4510.36|988
1649430040000|2022-04-08 15:00:40|4511.51|4511.11|4511.51|4511.11|4511.76|4511.36|4511.26|4510.86|504
1649430050000|2022-04-08 15:00:50|4511.76|4511.36|4511.51|4511.11|4511.76|4511.36|4511.51|4511.11|397
1649430060000|2022-04-08 15:01:00|4511.26|4510.86|4511.51|4511.11|4512.26|4511.86|4511.01|4510.61|913
1649430070000|2022-04-08 15:01:10|4511.26|4510.86|4511.51|4511.11|4511.51|4511.11|4511.01|4510.61|438
1649430080000|2022-04-08 15:01:20|4512.01|4511.61|4512.51|4512.11|4512.76|4512.36|4512.01|4511.61|698
1649430090000|2022-04-08 15:01:30|4512.76|4512.36|4514.51|4514.11|4514.51|4514.11|4512.76|4512.36|1273
1649430100000|2022-04-08 15:01:40|4514.38|4513.98|4515.01|4514.61|4515.01|4514.61|4513.76|4513.36|1080
1649430110000|2022-04-08 15:01:50|4514.76|4514.36|4515.26|4514.86|4515.26|4514.86|4514.76|4514.36|782
1649430120000|2022-04-08 15:02:00|4515.01|4514.61|4516.76|4516.36|4517.01|4516.61|4514.51|4514.11|1593
1649430130000|2022-04-08 15:02:10|4516.51|4516.11|4516.88|4516.48|4517.51|4517.11|4516.51|4516.11|1115
1649430140000|2022-04-08 15:02:20|4516.76|4516.36|4516.76|4516.36|4517.01|4516.61|4516.26|4515.86|1019
1649430150000|2022-04-08 15:02:30|4516.88|4516.48|4516.51|4516.11|4517.26|4516.86|4516.51|4516.11|978
1649430160000|2022-04-08 15:02:40|4516.63|4516.23|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|547
1649430170000|2022-04-08 15:02:50|4517.01|4516.61|4517.01|4516.61|4517.51|4517.11|4516.76|4516.36|563
1649430180000|2022-04-08 15:03:00|4517.26|4516.86|4517.01|4516.61|4517.51|4517.11|4516.76|4516.36|562
1649430190000|2022-04-08 15:03:10|4516.76|4516.36|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|935
1649430200000|2022-04-08 15:03:20|4516.51|4516.11|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|494
1649430210000|2022-04-08 15:03:30|4517.01|4516.61|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|497
1649430220000|2022-04-08 15:03:40|4516.51|4516.11|4516.76|4516.36|4516.76|4516.36|4516.51|4516.11|394
1649430230000|2022-04-08 15:03:50|4517.01|4516.61|4516.76|4516.36|4517.01|4516.61|4516.76|4516.36|222
1649430240000|2022-04-08 15:04:00|4516.51|4516.11|4515.84|4515.44|4516.76|4516.36|4515.26|4514.86|1303
1649430250000|2022-04-08 15:04:10|4515.88|4515.48|4515|4514.6|4516.5|4516.1|4515|4514.6|1097
1649430260000|2022-04-08 15:04:20|4515.5|4515.1|4514.25|4513.85|4515.5|4515.1|4514|4513.6|1118
1649430270000|2022-04-08 15:04:30|4514.5|4514.1|4514|4513.6|4515|4514.6|4514|4513.6|1040
1649430280000|2022-04-08 15:04:40|4514.25|4513.85|4513.75|4513.35|4514.75|4514.35|4513.75|4513.35|609
1649430290000|2022-04-08 15:04:50|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.25|4512.85|541
1649430300000|2022-04-08 15:05:00|4513.25|4512.85|4514.25|4513.85|4514.75|4514.35|4513.25|4512.85|708
1649430310000|2022-04-08 15:05:10|4514|4513.6|4515|4514.6|4515.25|4514.85|4514|4513.6|544
1649430320000|2022-04-08 15:05:20|4515.12|4514.72|4514.75|4514.35|4515.25|4514.85|4514.5|4514.1|565
1649430330000|2022-04-08 15:05:30|4514.25|4513.85|4514|4513.6|4514.37|4513.97|4514|4513.6|588
1649430340000|2022-04-08 15:05:40|4513.75|4513.35|4514.75|4514.35|4515|4514.6|4513.75|4513.35|580
1649430350000|2022-04-08 15:05:50|4514.5|4514.1|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|444
1649430360000|2022-04-08 15:06:00|4515|4514.6|4514|4513.6|4515|4514.6|4514|4513.6|640
1649430370000|2022-04-08 15:06:10|4514.25|4513.85|4513.25|4512.85|4514.25|4513.85|4513.25|4512.85|441
1649430380000|2022-04-08 15:06:20|4512.75|4512.35|4511.75|4511.35|4513|4512.6|4511.75|4511.35|959
1649430390000|2022-04-08 15:06:30|4511.5|4511.1|4511.75|4511.35|4512|4511.6|4511|4510.6|1360
1649430400000|2022-04-08 15:06:40|4511.5|4511.1|4510.75|4510.35|4512.25|4511.85|4510.75|4510.35|745
1649430410000|2022-04-08 15:06:50|4510.87|4510.47|4510.5|4510.1|4511|4510.6|4510.25|4509.85|975
1649430420000|2022-04-08 15:07:00|4510.37|4509.97|4512|4511.6|4512.25|4511.85|4510.25|4509.85|2005
1649430430000|2022-04-08 15:07:10|4511.75|4511.35|4511.25|4510.85|4512|4511.6|4511|4510.6|510
1649430440000|2022-04-08 15:07:20|4511.12|4510.72|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|297
1649430450000|2022-04-08 15:07:30|4511|4510.6|4510.75|4510.35|4511.25|4510.85|4510.62|4510.22|285
1649430460000|2022-04-08 15:07:40|4510.5|4510.1|4510.5|4510.1|4510.75|4510.35|4510.5|4510.1|224
1649430470000|2022-04-08 15:07:50|4510.25|4509.85|4510.62|4510.22|4510.75|4510.35|4510|4509.6|476
1649430480000|2022-04-08 15:08:00|4510.75|4510.35|4510.75|4510.35|4511|4510.6|4510.25|4509.85|593
1649430490000|2022-04-08 15:08:10|4510.5|4510.1|4511|4510.6|4511.5|4511.1|4510.5|4510.1|459
1649430500000|2022-04-08 15:08:20|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|321
1649430510000|2022-04-08 15:08:30|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|302
1649430520000|2022-04-08 15:08:40|4510.75|4510.35|4511|4510.6|4511.25|4510.85|4510.5|4510.1|353
1649430530000|2022-04-08 15:08:50|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4510.75|4510.35|401
1649430540000|2022-04-08 15:09:00|4511.25|4510.85|4511.5|4511.1|4512.25|4511.85|4511|4510.6|427
1649430550000|2022-04-08 15:09:10|4511.75|4511.35|4512|4511.6|4512.25|4511.85|4511.75|4511.35|360
1649430560000|2022-04-08 15:09:20|4511.75|4511.35|4511.5|4511.1|4512|4511.6|4511.5|4511.1|287
1649430570000|2022-04-08 15:09:30|4511|4510.6|4510.5|4510.1|4511.25|4510.85|4510.25|4509.85|503
1649430580000|2022-04-08 15:09:40|4510.25|4509.85|4511.25|4510.85|4511.25|4510.85|4510.25|4509.85|353
1649430590000|2022-04-08 15:09:50|4511|4510.6|4511.75|4511.35|4511.75|4511.35|4511|4510.6|247
1649430600000|2022-04-08 15:10:00|4511.25|4510.85|4511.75|4511.35|4511.87|4511.47|4511|4510.6|288
1649430610000|2022-04-08 15:10:10|4511.5|4511.1|4510.25|4509.85|4511.5|4511.1|4510.25|4509.85|465
1649430620000|2022-04-08 15:10:20|4510.5|4510.1|4511.5|4511.1|4511.75|4511.35|4510.5|4510.1|387
1649430630000|2022-04-08 15:10:30|4511.25|4510.85|4510.5|4510.1|4511.5|4511.1|4510.5|4510.1|323
1649430640000|2022-04-08 15:10:40|4510.25|4509.85|4511|4510.6|4511|4510.6|4510.25|4509.85|183
1649430650000|2022-04-08 15:10:50|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|171
1649430660000|2022-04-08 15:11:00|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4511|4510.6|440
1649430670000|2022-04-08 15:11:10|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|351
1649430680000|2022-04-08 15:11:20|4511.5|4511.1|4512|4511.6|4512|4511.6|4511.5|4511.1|267
1649430690000|2022-04-08 15:11:30|4512.25|4511.85|4513|4512.6|4513.25|4512.85|4512.25|4511.85|551
1649430700000|2022-04-08 15:11:40|4513.12|4512.72|4514.25|4513.85|4514.5|4514.1|4513.12|4512.72|939
1649430710000|2022-04-08 15:11:50|4514.12|4513.72|4513|4512.6|4514.25|4513.85|4512.75|4512.35|563
1649430720000|2022-04-08 15:12:00|4512.75|4512.35|4511.75|4511.35|4512.75|4512.35|4511.75|4511.35|472
1649430730000|2022-04-08 15:12:10|4511.87|4511.47|4513.25|4512.85|4513.25|4512.85|4511.87|4511.47|351
1649430740000|2022-04-08 15:12:20|4513.12|4512.72|4512.87|4512.47|4513.25|4512.85|4512.5|4512.1|297
1649430750000|2022-04-08 15:12:30|4513|4512.6|4512.25|4511.85|4513|4512.6|4512|4511.6|297
1649430760000|2022-04-08 15:12:40|4512.12|4511.72|4512.25|4511.85|4512.5|4512.1|4512|4511.6|369
1649430770000|2022-04-08 15:12:50|4512.12|4511.72|4513.25|4512.85|4513.25|4512.85|4512|4511.6|233
1649430780000|2022-04-08 15:13:00|4513.5|4513.1|4513.75|4513.35|4514|4513.6|4513.5|4513.1|219
1649430790000|2022-04-08 15:13:10|4513.5|4513.1|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|324
1649430800000|2022-04-08 15:13:20|4514.5|4514.1|4515.37|4514.97|4515.5|4515.1|4514.5|4514.1|443
1649430810000|2022-04-08 15:13:30|4515.5|4515.1|4514.5|4514.1|4515.5|4515.1|4514.25|4513.85|410
1649430820000|2022-04-08 15:13:40|4514.62|4514.22|4514.5|4514.1|4515|4514.6|4514.25|4513.85|319
1649430830000|2022-04-08 15:13:50|4514.75|4514.35|4514.75|4514.35|4515.5|4515.1|4514.75|4514.35|337
1649430840000|2022-04-08 15:14:00|4514.5|4514.1|4514.75|4514.35|4515|4514.6|4513|4512.6|880
1649430850000|2022-04-08 15:14:10|4514.62|4514.22|4515.25|4514.85|4515.25|4514.85|4514.62|4514.22|416
1649430860000|2022-04-08 15:14:20|4515|4514.6|4514.25|4513.85|4515|4514.6|4514|4513.6|494
1649430870000|2022-04-08 15:14:30|4514|4513.6|4513|4512.6|4514|4513.6|4512.87|4512.47|397
1649430880000|2022-04-08 15:14:40|4513.12|4512.72|4513.5|4513.1|4513.5|4513.1|4512.75|4512.35|373
1649430890000|2022-04-08 15:14:50|4513.25|4512.85|4513.75|4513.35|4513.75|4513.35|4513.25|4512.85|162
1649430900000|2022-04-08 15:15:00|4514|4513.6|4513.75|4513.35|4514.12|4513.72|4513.5|4513.1|363
1649430910000|2022-04-08 15:15:10|4513.62|4513.22|4513.5|4513.1|4514|4513.6|4513.37|4512.97|192
1649430920000|2022-04-08 15:15:20|4513.25|4512.85|4512|4511.6|4513.25|4512.85|4512|4511.6|490
1649430930000|2022-04-08 15:15:30|4511.75|4511.35|4510.25|4509.85|4511.75|4511.35|4510|4509.6|1432
1649430940000|2022-04-08 15:15:40|4510.5|4510.1|4510|4509.6|4510.5|4510.1|4509.5|4509.1|915
1649430950000|2022-04-08 15:15:50|4509.87|4509.47|4511|4510.6|4511|4510.6|4509.87|4509.47|406
1649430960000|2022-04-08 15:16:00|4510.75|4510.35|4511|4510.6|4511|4510.6|4510.37|4509.97|321
1649430970000|2022-04-08 15:16:10|4510.37|4509.97|4510.87|4510.47|4511|4510.6|4510.25|4509.85|356
1649430980000|2022-04-08 15:16:20|4511|4510.6|4510.75|4510.35|4511|4510.6|4510.5|4510.1|261
1649430990000|2022-04-08 15:16:30|4510.62|4510.22|4510.25|4509.85|4510.75|4510.35|4510.12|4509.72|309
1649431000000|2022-04-08 15:16:40|4510.5|4510.1|4510|4509.6|4510.5|4510.1|4509.75|4509.35|396
1649431010000|2022-04-08 15:16:50|4509.75|4509.35|4509.75|4509.35|4510|4509.6|4509.75|4509.35|132
1649431020000|2022-04-08 15:17:00|4509.5|4509.1|4508.75|4508.35|4509.75|4509.35|4508.5|4508.1|1186
1649431030000|2022-04-08 15:17:10|4508.5|4508.1|4508.75|4508.35|4509|4508.6|4508.5|4508.1|617
1649431040000|2022-04-08 15:17:20|4509|4508.6|4510.25|4509.85|4510.25|4509.85|4509|4508.6|513
1649431050000|2022-04-08 15:17:30|4510.5|4510.1|4509.75|4509.35|4511|4510.6|4509.75|4509.35|657
1649431060000|2022-04-08 15:17:40|4510|4509.6|4511|4510.6|4511|4510.6|4509.75|4509.35|294
1649431070000|2022-04-08 15:17:50|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511.5|4511.1|374
1649431080000|2022-04-08 15:18:00|4511.75|4511.35|4513|4512.6|4513.25|4512.85|4511.75|4511.35|614
1649431090000|2022-04-08 15:18:10|4512.75|4512.35|4512.75|4512.35|4512.75|4512.35|4512.25|4511.85|239
1649431100000|2022-04-08 15:18:20|4513|4512.6|4512.5|4512.1|4513|4512.6|4512.5|4512.1|246
1649431110000|2022-04-08 15:18:30|4512.37|4511.97|4511.75|4511.35|4512.5|4512.1|4511.5|4511.1|316
1649431120000|2022-04-08 15:18:40|4512|4511.6|4511|4510.6|4512|4511.6|4511|4510.6|303
1649431130000|2022-04-08 15:18:50|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4510.62|4510.22|280
1649431140000|2022-04-08 15:19:00|4511.12|4510.72|4511.75|4511.35|4511.75|4511.35|4511.12|4510.72|333
1649431150000|2022-04-08 15:19:10|4511.5|4511.1|4511.75|4511.35|4511.75|4511.35|4511.25|4510.85|185
1649431160000|2022-04-08 15:19:20|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|204
1649431170000|2022-04-08 15:19:30|4511.75|4511.35|4510.75|4510.35|4511.75|4511.35|4510.75|4510.35|308
1649431180000|2022-04-08 15:19:40|4510.5|4510.1|4510.75|4510.35|4510.75|4510.35|4510.5|4510.1|231
1649431190000|2022-04-08 15:19:50|4510.5|4510.1|4509|4508.6|4510.5|4510.1|4509|4508.6|631
1649431200000|2022-04-08 15:20:00|4509.5|4509.1|4508.5|4508.1|4509.5|4509.1|4508|4507.6|894
1649431210000|2022-04-08 15:20:10|4508.25|4507.85|4508.25|4507.85|4508.75|4508.35|4508|4507.6|427
1649431220000|2022-04-08 15:20:20|4508.5|4508.1|4507.75|4507.35|4508.5|4508.1|4507.75|4507.35|381
1649431230000|2022-04-08 15:20:30|4507.5|4507.1|4507.5|4507.1|4507.5|4507.1|4507|4506.6|600
1649431240000|2022-04-08 15:20:40|4507.75|4507.35|4508.25|4507.85|4508.25|4507.85|4507.5|4507.1|274
1649431250000|2022-04-08 15:20:50|4508|4507.6|4508.5|4508.1|4508.5|4508.1|4507.75|4507.35|241
1649431260000|2022-04-08 15:21:00|4508.75|4508.35|4507.25|4506.85|4508.75|4508.35|4507.25|4506.85|317
1649431270000|2022-04-08 15:21:10|4507|4506.6|4508.12|4507.72|4508.25|4507.85|4507|4506.6|390
1649431280000|2022-04-08 15:21:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|201
1649431290000|2022-04-08 15:21:30|4508.5|4508.1|4509|4508.6|4509|4508.6|4508.25|4507.85|229
1649431300000|2022-04-08 15:21:40|4508.75|4508.35|4508.25|4507.85|4509|4508.6|4508.25|4507.85|324
1649431310000|2022-04-08 15:21:50|4508.5|4508.1|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|209
1649431320000|2022-04-08 15:22:00|4508|4507.6|4508.25|4507.85|4508.25|4507.85|4507.5|4507.1|297
1649431330000|2022-04-08 15:22:10|4508.12|4507.72|4507.75|4507.35|4508.25|4507.85|4507.5|4507.1|275
1649431340000|2022-04-08 15:22:20|4507.5|4507.1|4507.75|4507.35|4508|4507.6|4507.25|4506.85|272
1649431350000|2022-04-08 15:22:30|4507.5|4507.1|4507.75|4507.35|4507.75|4507.35|4507.5|4507.1|173
1649431360000|2022-04-08 15:22:40|4507.25|4506.85|4507.25|4506.85|4507.5|4507.1|4507.25|4506.85|332
1649431370000|2022-04-08 15:22:50|4507.5|4507.1|4507.12|4506.72|4507.5|4507.1|4507|4506.6|286
1649431380000|2022-04-08 15:23:00|4507.25|4506.85|4505.75|4505.35|4507.25|4506.85|4505.75|4505.35|680
1649431390000|2022-04-08 15:23:10|4505.5|4505.1|4505.5|4505.1|4505.75|4505.35|4505.5|4505.1|882
1649431400000|2022-04-08 15:23:20|4505.75|4505.35|4506.25|4505.85|4506.5|4506.1|4505.75|4505.35|390
1649431410000|2022-04-08 15:23:30|4506|4505.6|4505.75|4505.35|4506.37|4505.97|4505.75|4505.35|490
1649431420000|2022-04-08 15:23:40|4505.62|4505.22|4505.5|4505.1|4505.75|4505.35|4505.25|4504.85|513
1649431430000|2022-04-08 15:23:50|4505.25|4504.85|4505.25|4504.85|4505.25|4504.85|4505|4504.6|274
1649431440000|2022-04-08 15:24:00|4505.5|4505.1|4506.25|4505.85|4506.37|4505.97|4505.5|4505.1|495
1649431450000|2022-04-08 15:24:10|4506|4505.6|4506.25|4505.85|4506.5|4506.1|4505.75|4505.35|322
1649431460000|2022-04-08 15:24:20|4506.5|4506.1|4506.37|4505.97|4506.5|4506.1|4505.75|4505.35|260
1649431470000|2022-04-08 15:24:30|4506.5|4506.1|4506|4505.6|4506.75|4506.35|4505.75|4505.35|342
1649431480000|2022-04-08 15:24:40|4505.75|4505.35|4505.75|4505.35|4506|4505.6|4505.75|4505.35|229
1649431490000|2022-04-08 15:24:50|4506|4505.6|4505.75|4505.35|4506|4505.6|4505|4504.6|291
1649431500000|2022-04-08 15:25:00|4505.5|4505.1|4505.5|4505.1|4505.5|4505.1|4505|4504.6|305
1649431510000|2022-04-08 15:25:10|4505.62|4505.22|4505.75|4505.35|4505.75|4505.35|4505.25|4504.85|227
1649431520000|2022-04-08 15:25:20|4505.5|4505.1|4505.25|4504.85|4505.5|4505.1|4505.25|4504.85|247
1649431530000|2022-04-08 15:25:30|4505|4504.6|4506.25|4505.85|4506.25|4505.85|4505|4504.6|303
1649431540000|2022-04-08 15:25:40|4506.5|4506.1|4507|4506.6|4507.25|4506.85|4506.25|4505.85|509
1649431550000|2022-04-08 15:25:50|4506.75|4506.35|4507.25|4506.85|4507.5|4507.1|4506.5|4506.1|248
1649431560000|2022-04-08 15:26:00|4507.12|4506.72|4507.25|4506.85|4507.5|4507.1|4506.75|4506.35|360
1649431570000|2022-04-08 15:26:10|4507|4506.6|4507.75|4507.35|4507.75|4507.35|4506.75|4506.35|325
1649431580000|2022-04-08 15:26:20|4507.87|4507.47|4507.87|4507.47|4508|4507.6|4507.75|4507.35|226
1649431590000|2022-04-08 15:26:30|4507.75|4507.35|4507.75|4507.35|4508|4507.6|4507.75|4507.35|393
1649431600000|2022-04-08 15:26:40|4508|4507.6|4508|4507.6|4508.25|4507.85|4508|4507.6|224
1649431610000|2022-04-08 15:26:50|4508.25|4507.85|4507.75|4507.35|4508.25|4507.85|4507.75|4507.35|244
1649431620000|2022-04-08 15:27:00|4507.25|4506.85|4506.5|4506.1|4507.25|4506.85|4506.5|4506.1|603
1649431630000|2022-04-08 15:27:10|4506.25|4505.85|4506.5|4506.1|4506.75|4506.35|4506|4505.6|461
1649431640000|2022-04-08 15:27:20|4506.75|4506.35|4506.75|4506.35|4506.75|4506.35|4505.75|4505.35|326
1649431650000|2022-04-08 15:27:30|4506.62|4506.22|4506|4505.6|4506.62|4506.22|4506|4505.6|225
1649431660000|2022-04-08 15:27:40|4506.25|4505.85|4507.25|4506.85|4507.5|4507.1|4506|4505.6|290
1649431670000|2022-04-08 15:27:50|4507|4506.6|4506.5|4506.1|4507.25|4506.85|4506.5|4506.1|162
1649431680000|2022-04-08 15:28:00|4506.25|4505.85|4506.25|4505.85|4506.62|4506.22|4506|4505.6|405
1649431690000|2022-04-08 15:28:10|4506|4505.6|4506|4505.6|4506.37|4505.97|4505.75|4505.35|299
1649431700000|2022-04-08 15:28:20|4506.25|4505.85|4506|4505.6|4506.25|4505.85|4506|4505.6|145
1649431710000|2022-04-08 15:28:30|4506.25|4505.85|4506.5|4506.1|4506.75|4506.35|4506|4505.6|167
1649431720000|2022-04-08 15:28:40|4506.75|4506.35|4507|4506.6|4507.25|4506.85|4506.62|4506.22|285
1649431730000|2022-04-08 15:28:50|4506.75|4506.35|4507.25|4506.85|4507.75|4507.35|4506.75|4506.35|305
1649431740000|2022-04-08 15:29:00|4507|4506.6|4507.25|4506.85|4507.25|4506.85|4506.62|4506.22|314
1649431750000|2022-04-08 15:29:10|4507.5|4507.1|4507.25|4506.85|4507.5|4507.1|4506.75|4506.35|180
1649431760000|2022-04-08 15:29:20|4507|4506.6|4507|4506.6|4507.25|4506.85|4507|4506.6|212
1649431770000|2022-04-08 15:29:30|4507.25|4506.85|4507.5|4507.1|4507.75|4507.35|4507|4506.6|172
1649431780000|2022-04-08 15:29:40|4507.25|4506.85|4508|4507.6|4508|4507.6|4507.25|4506.85|360
1649431790000|2022-04-08 15:29:50|4508.12|4507.72|4508.5|4508.1|4508.62|4508.22|4508|4507.6|434
1649431800000|2022-04-08 15:30:00|4508.75|4508.35|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|394
1649431810000|2022-04-08 15:30:10|4508.75|4508.35|4509.25|4508.85|4509.5|4509.1|4508.75|4508.35|378
1649431820000|2022-04-08 15:30:20|4509.12|4508.72|4509.5|4509.1|4509.5|4509.1|4509.12|4508.72|401
1649431830000|2022-04-08 15:30:30|4509.25|4508.85|4509.5|4509.1|4509.5|4509.1|4509.25|4508.85|269
1649431840000|2022-04-08 15:30:40|4509.62|4509.22|4509|4508.6|4509.75|4509.35|4509|4508.6|362
1649431850000|2022-04-08 15:30:50|4509.25|4508.85|4509.25|4508.85|4509.75|4509.35|4509|4508.6|355
1649431860000|2022-04-08 15:31:00|4509.5|4509.1|4509.25|4508.85|4509.5|4509.1|4508.75|4508.35|497
1649431870000|2022-04-08 15:31:10|4509.5|4509.1|4512.25|4511.85|4512.25|4511.85|4509.5|4509.1|1103
1649431880000|2022-04-08 15:31:20|4511.5|4511.1|4511.25|4510.85|4511.5|4511.1|4510.75|4510.35|534
1649431890000|2022-04-08 15:31:30|4511.5|4511.1|4509.75|4509.35|4511.5|4511.1|4509.75|4509.35|518
1649431900000|2022-04-08 15:31:40|4509.87|4509.47|4510|4509.6|4510.25|4509.85|4509.75|4509.35|461
1649431910000|2022-04-08 15:31:50|4510.25|4509.85|4510.5|4510.1|4511|4510.6|4510.25|4509.85|471
1649431920000|2022-04-08 15:32:00|4510.75|4510.35|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|457
1649431930000|2022-04-08 15:32:10|4511.25|4510.85|4512.5|4512.1|4512.5|4512.1|4511.25|4510.85|641
1649431940000|2022-04-08 15:32:20|4512.25|4511.85|4512.5|4512.1|4512.5|4512.1|4512|4511.6|309
1649431950000|2022-04-08 15:32:30|4512.25|4511.85|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|270
1649431960000|2022-04-08 15:32:40|4512.25|4511.85|4511.12|4510.72|4512.25|4511.85|4510.75|4510.35|468
1649431970000|2022-04-08 15:32:50|4511|4510.6|4511.25|4510.85|4511.25|4510.85|4510.5|4510.1|374
1649431980000|2022-04-08 15:33:00|4511.5|4511.1|4512.25|4511.85|4512.5|4512.1|4511.5|4511.1|373
1649431990000|2022-04-08 15:33:10|4512.5|4512.1|4513.5|4513.1|4513.5|4513.1|4512.25|4511.85|634
1649432000000|2022-04-08 15:33:20|4513.75|4513.35|4513.5|4513.1|4513.75|4513.35|4513|4512.6|392
1649432010000|2022-04-08 15:33:30|4513.25|4512.85|4513|4512.6|4513.25|4512.85|4512.75|4512.35|260
1649432020000|2022-04-08 15:33:40|4512.75|4512.35|4512.25|4511.85|4512.75|4512.35|4512.25|4511.85|267
1649432030000|2022-04-08 15:33:50|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512|4511.6|264
1649432040000|2022-04-08 15:34:00|4512.5|4512.1|4512|4511.6|4512.75|4512.35|4512|4511.6|360
1649432050000|2022-04-08 15:34:10|4511.75|4511.35|4511.37|4510.97|4512.5|4512.1|4511.37|4510.97|282
1649432060000|2022-04-08 15:34:20|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|320
1649432070000|2022-04-08 15:34:30|4510.75|4510.35|4510.25|4509.85|4511|4510.6|4510.25|4509.85|224
1649432080000|2022-04-08 15:34:40|4510|4509.6|4510.37|4509.97|4510.75|4510.35|4510|4509.6|303
1649432090000|2022-04-08 15:34:50|4510.5|4510.1|4511.5|4511.1|4511.5|4511.1|4510.5|4510.1|276
1649432100000|2022-04-08 15:35:00|4511.25|4510.85|4510.75|4510.35|4511.25|4510.85|4510.25|4509.85|412
1649432110000|2022-04-08 15:35:10|4511|4510.6|4510.75|4510.35|4511|4510.6|4510.5|4510.1|208
1649432120000|2022-04-08 15:35:20|4510.5|4510.1|4510.25|4509.85|4510.75|4510.35|4510|4509.6|219
1649432130000|2022-04-08 15:35:30|4510|4509.6|4508.75|4508.35|4510.25|4509.85|4508.75|4508.35|471
1649432140000|2022-04-08 15:35:40|4508.5|4508.1|4508.5|4508.1|4508.75|4508.35|4507.87|4507.47|720
1649432150000|2022-04-08 15:35:50|4508.25|4507.85|4509|4508.6|4509|4508.6|4507.75|4507.35|304
1649432160000|2022-04-08 15:36:00|4508.87|4508.47|4508|4507.6|4508.87|4508.47|4508|4507.6|357
1649432170000|2022-04-08 15:36:10|4507.87|4507.47|4506.25|4505.85|4507.87|4507.47|4506.25|4505.85|583
1649432180000|2022-04-08 15:36:20|4506.5|4506.1|4505.25|4504.85|4506.62|4506.22|4505.25|4504.85|504
1649432190000|2022-04-08 15:36:30|4505|4504.6|4505.5|4505.1|4506|4505.6|4505|4504.6|463
1649432200000|2022-04-08 15:36:40|4505.62|4505.22|4505|4504.6|4505.75|4505.35|4505|4504.6|247
1649432210000|2022-04-08 15:36:50|4505.25|4504.85|4503.5|4503.1|4505.25|4504.85|4503.5|4503.1|740
1649432220000|2022-04-08 15:37:00|4503.75|4503.35|4504.75|4504.35|4504.87|4504.47|4503.5|4503.1|927
1649432230000|2022-04-08 15:37:10|4504.87|4504.47|4504.25|4503.85|4505.25|4504.85|4504|4503.6|468
1649432240000|2022-04-08 15:37:20|4504.5|4504.1|4505|4504.6|4505|4504.6|4504.5|4504.1|320
1649432250000|2022-04-08 15:37:30|4504.87|4504.47|4504.5|4504.1|4504.87|4504.47|4504|4503.6|397
1649432260000|2022-04-08 15:37:40|4504.75|4504.35|4504.75|4504.35|4505|4504.6|4504.5|4504.1|252
1649432270000|2022-04-08 15:37:50|4505|4504.6|4505|4504.6|4505.5|4505.1|4504.87|4504.47|395
1649432280000|2022-04-08 15:38:00|4505.25|4504.85|4505.25|4504.85|4505.5|4505.1|4505|4504.6|196
1649432290000|2022-04-08 15:38:10|4505.5|4505.1|4505.75|4505.35|4506|4505.6|4505.5|4505.1|313
1649432300000|2022-04-08 15:38:20|4506|4505.6|4507|4506.6|4507.5|4507.1|4506|4505.6|667
1649432310000|2022-04-08 15:38:30|4507.25|4506.85|4507.5|4507.1|4507.5|4507.1|4507|4506.6|198
1649432320000|2022-04-08 15:38:40|4507.25|4506.85|4506.75|4506.35|4507.5|4507.1|4506.25|4505.85|726
1649432330000|2022-04-08 15:38:50|4506.5|4506.1|4507|4506.6|4507|4506.6|4506.25|4505.85|275
1649432340000|2022-04-08 15:39:00|4506.75|4506.35|4506.5|4506.1|4507|4506.6|4506.25|4505.85|350
1649432350000|2022-04-08 15:39:10|4506.25|4505.85|4506.75|4506.35|4506.75|4506.35|4506|4505.6|203
1649432360000|2022-04-08 15:39:20|4507|4506.6|4507.25|4506.85|4507.5|4507.1|4506.75|4506.35|238
1649432370000|2022-04-08 15:39:30|4507.5|4507.1|4507.5|4507.1|4507.5|4507.1|4507.25|4506.85|167
1649432380000|2022-04-08 15:39:40|4507.75|4507.35|4508.75|4508.35|4509|4508.6|4507.5|4507.1|452
1649432390000|2022-04-08 15:39:50|4509|4508.6|4508|4507.6|4509|4508.6|4508|4507.6|362
1649432400000|2022-04-08 15:40:00|4507.75|4507.35|4509|4508.6|4509.5|4509.1|4507.5|4507.1|473
1649432410000|2022-04-08 15:40:10|4508.75|4508.35|4508.37|4507.97|4508.75|4508.35|4508|4507.6|276
1649432420000|2022-04-08 15:40:20|4508.5|4508.1|4508.25|4507.85|4508.5|4508.1|4508.25|4507.85|147
1649432430000|2022-04-08 15:40:30|4508.37|4507.97|4508.75|4508.35|4509.25|4508.85|4508.25|4507.85|167
1649432440000|2022-04-08 15:40:40|4509|4508.6|4508.75|4508.35|4509.25|4508.85|4508.5|4508.1|148
1649432450000|2022-04-08 15:40:50|4508.5|4508.1|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|179
1649432460000|2022-04-08 15:41:00|4508.5|4508.1|4508|4507.6|4508.75|4508.35|4508|4507.6|203
1649432470000|2022-04-08 15:41:10|4508.25|4507.85|4509|4508.6|4509.37|4508.97|4508|4507.6|335
1649432480000|2022-04-08 15:41:20|4509.25|4508.85|4507.5|4507.1|4509.25|4508.85|4507.5|4507.1|1050
1649432490000|2022-04-08 15:41:30|4507.37|4506.97|4507.25|4506.85|4507.5|4507.1|4507.25|4506.85|610
1649432500000|2022-04-08 15:41:40|4507.5|4507.1|4507|4506.6|4507.5|4507.1|4507|4506.6|235
1649432510000|2022-04-08 15:41:50|4507.25|4506.85|4507.25|4506.85|4507.5|4507.1|4507|4506.6|313
1649432520000|2022-04-08 15:42:00|4507|4506.6|4508|4507.6|4508.25|4507.85|4507|4506.6|874
1649432530000|2022-04-08 15:42:10|4507.75|4507.35|4506.5|4506.1|4507.75|4507.35|4506.25|4505.85|472
1649432540000|2022-04-08 15:42:20|4506.25|4505.85|4506.5|4506.1|4506.5|4506.1|4505.5|4505.1|350
1649432550000|2022-04-08 15:42:30|4506.25|4505.85|4506.5|4506.1|4506.75|4506.35|4506.25|4505.85|252
1649432560000|2022-04-08 15:42:40|4506.62|4506.22|4507|4506.6|4507|4506.6|4506.5|4506.1|220
1649432570000|2022-04-08 15:42:50|4506.75|4506.35|4507.75|4507.35|4507.75|4507.35|4506.75|4506.35|319
1649432580000|2022-04-08 15:43:00|4508|4507.6|4507.5|4507.1|4508.25|4507.85|4507.5|4507.1|313
1649432590000|2022-04-08 15:43:10|4507.75|4507.35|4508.25|4507.85|4508.5|4508.1|4507.75|4507.35|375
1649432600000|2022-04-08 15:43:20|4508.37|4507.97|4507.25|4506.85|4508.5|4508.1|4507.25|4506.85|380
1649432610000|2022-04-08 15:43:30|4507.5|4507.1|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|156
1649432620000|2022-04-08 15:43:40|4507.25|4506.85|4507.5|4507.1|4507.5|4507.1|4507|4506.6|174
1649432630000|2022-04-08 15:43:50|4507.75|4507.35|4507.75|4507.35|4508|4507.6|4507.75|4507.35|136
1649432640000|2022-04-08 15:44:00|4507.5|4507.1|4507.75|4507.35|4507.75|4507.35|4507.25|4506.85|199
1649432650000|2022-04-08 15:44:10|4508|4507.6|4509.25|4508.85|4509.5|4509.1|4508|4507.6|650
1649432660000|2022-04-08 15:44:20|4509|4508.6|4509|4508.6|4509.75|4509.35|4508.75|4508.35|361
1649432670000|2022-04-08 15:44:30|4509.25|4508.85|4509.62|4509.22|4509.75|4509.35|4509|4508.6|274
1649432680000|2022-04-08 15:44:40|4509.5|4509.1|4508.5|4508.1|4509.5|4509.1|4508.5|4508.1|306
1649432690000|2022-04-08 15:44:50|4508.25|4507.85|4507.25|4506.85|4508.25|4507.85|4507|4506.6|382
1649432700000|2022-04-08 15:45:00|4507.37|4506.97|4506.37|4505.97|4507.37|4506.97|4505.25|4504.85|716
1649432710000|2022-04-08 15:45:10|4506.5|4506.1|4505.75|4505.35|4507|4506.6|4505.75|4505.35|284
1649432720000|2022-04-08 15:45:20|4506|4505.6|4506|4505.6|4506.5|4506.1|4505.75|4505.35|217
1649432730000|2022-04-08 15:45:30|4506.25|4505.85|4506.75|4506.35|4507|4506.6|4506.25|4505.85|297
1649432740000|2022-04-08 15:45:40|4507.5|4507.1|4508|4507.6|4508.25|4507.85|4507.5|4507.1|440
1649432750000|2022-04-08 15:45:50|4507.75|4507.35|4507.5|4507.1|4508|4507.6|4507.25|4506.85|221
1649432760000|2022-04-08 15:46:00|4507.25|4506.85|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|191
1649432770000|2022-04-08 15:46:10|4507.75|4507.35|4508.75|4508.35|4509|4508.6|4507.5|4507.1|281
1649432780000|2022-04-08 15:46:20|4508.5|4508.1|4507.75|4507.35|4508.75|4508.35|4507.5|4507.1|318
1649432790000|2022-04-08 15:46:30|4507.5|4507.1|4508.37|4507.97|4508.5|4508.1|4507.5|4507.1|215
1649432800000|2022-04-08 15:46:40|4508.5|4508.1|4509|4508.6|4509|4508.6|4508.5|4508.1|418
1649432810000|2022-04-08 15:46:50|4508.75|4508.35|4510|4509.6|4510.25|4509.85|4508.75|4508.35|402
1649432820000|2022-04-08 15:47:00|4509.5|4509.1|4510.5|4510.1|4510.5|4510.1|4509.5|4509.1|405
1649432830000|2022-04-08 15:47:10|4510.75|4510.35|4511.5|4511.1|4511.5|4511.1|4510.5|4510.1|293
1649432840000|2022-04-08 15:47:20|4512|4511.6|4511.75|4511.35|4512.5|4512.1|4511.75|4511.35|971
1649432850000|2022-04-08 15:47:30|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.5|4510.1|408
1649432860000|2022-04-08 15:47:40|4510.5|4510.1|4511|4510.6|4511.12|4510.72|4510.5|4510.1|326
1649432870000|2022-04-08 15:47:50|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.5|4510.1|127
1649432880000|2022-04-08 15:48:00|4510.25|4509.85|4511|4510.6|4511.25|4510.85|4510.25|4509.85|402
1649432890000|2022-04-08 15:48:10|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|194
1649432900000|2022-04-08 15:48:20|4512|4511.6|4511.5|4511.1|4512|4511.6|4511.25|4510.85|320
1649432910000|2022-04-08 15:48:30|4511.75|4511.35|4512.25|4511.85|4512.25|4511.85|4511.62|4511.22|323
1649432920000|2022-04-08 15:48:40|4512.12|4511.72|4511.75|4511.35|4512.25|4511.85|4511.5|4511.1|173
1649432930000|2022-04-08 15:48:50|4511.87|4511.47|4511.5|4511.1|4512|4511.6|4511.5|4511.1|129
1649432940000|2022-04-08 15:49:00|4511.75|4511.35|4512.25|4511.85|4512.25|4511.85|4511.5|4511.1|240
1649432950000|2022-04-08 15:49:10|4512.5|4512.1|4510.75|4510.35|4513.12|4512.72|4510.75|4510.35|1147
1649432960000|2022-04-08 15:49:20|4510.87|4510.47|4510.25|4509.85|4511|4510.6|4510|4509.6|327
1649432970000|2022-04-08 15:49:30|4510.37|4509.97|4509|4508.6|4510.5|4510.1|4509|4508.6|581
1649432980000|2022-04-08 15:49:40|4508.87|4508.47|4509.12|4508.72|4509.25|4508.85|4508.75|4508.35|261
1649432990000|2022-04-08 15:49:50|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.25|4507.85|311
1649433000000|2022-04-08 15:50:00|4508|4507.6|4508.5|4508.1|4508.5|4508.1|4507.5|4507.1|373
1649433010000|2022-04-08 15:50:10|4508.75|4508.35|4509|4508.6|4509|4508.6|4508.75|4508.35|141
1649433020000|2022-04-08 15:50:20|4509.25|4508.85|4510|4509.6|4510|4509.6|4509|4508.6|313
1649433030000|2022-04-08 15:50:30|4510.25|4509.85|4509.75|4509.35|4510.25|4509.85|4509.75|4509.35|423
1649433040000|2022-04-08 15:50:40|4509.5|4509.1|4508.75|4508.35|4509.75|4509.35|4508.5|4508.1|305
1649433050000|2022-04-08 15:50:50|4509|4508.6|4510|4509.6|4510|4509.6|4508.75|4508.35|344
1649433060000|2022-04-08 15:51:00|4509.75|4509.35|4510.5|4510.1|4510.5|4510.1|4509.75|4509.35|1396
1649433070000|2022-04-08 15:51:10|4511.25|4510.85|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|736
1649433080000|2022-04-08 15:51:20|4511.25|4510.85|4511.25|4510.85|4511.75|4511.35|4511|4510.6|479
1649433090000|2022-04-08 15:51:30|4511|4510.6|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|159
1649433100000|2022-04-08 15:51:40|4511|4510.6|4510.25|4509.85|4511|4510.6|4510.25|4509.85|212
1649433110000|2022-04-08 15:51:50|4510|4509.6|4510.25|4509.85|4510.25|4509.85|4510|4509.6|148
1649433120000|2022-04-08 15:52:00|4510.5|4510.1|4509.25|4508.85|4510.75|4510.35|4508.75|4508.35|504
1649433130000|2022-04-08 15:52:10|4509|4508.6|4509.25|4508.85|4509.25|4508.85|4508.75|4508.35|358
1649433140000|2022-04-08 15:52:20|4509.37|4508.97|4510.25|4509.85|4510.25|4509.85|4509.37|4508.97|203
1649433150000|2022-04-08 15:52:30|4510|4509.6|4511.5|4511.1|4511.5|4511.1|4510|4509.6|294
1649433160000|2022-04-08 15:52:40|4511.25|4510.85|4510.5|4510.1|4511.5|4511.1|4510.25|4509.85|211
1649433170000|2022-04-08 15:52:50|4510.75|4510.35|4511|4510.6|4511.25|4510.85|4510.75|4510.35|116
1649433180000|2022-04-08 15:53:00|4511.25|4510.85|4511.5|4511.1|4511.75|4511.35|4511|4510.6|233
1649433190000|2022-04-08 15:53:10|4511.25|4510.85|4512|4511.6|4512|4511.6|4511.25|4510.85|151
1649433200000|2022-04-08 15:53:20|4511.75|4511.35|4512.75|4512.35|4512.75|4512.35|4511.75|4511.35|350
1649433210000|2022-04-08 15:53:30|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512|4511.6|277
1649433220000|2022-04-08 15:53:40|4512|4511.6|4511.25|4510.85|4512.5|4512.1|4511.25|4510.85|194
1649433230000|2022-04-08 15:53:50|4511.5|4511.1|4511|4510.6|4511.75|4511.35|4511|4510.6|238
1649433240000|2022-04-08 15:54:00|4511.25|4510.85|4510.62|4510.22|4511.25|4510.85|4510.62|4510.22|210
1649433250000|2022-04-08 15:54:10|4510.5|4510.1|4510.25|4509.85|4510.5|4510.1|4510|4509.6|350
1649433260000|2022-04-08 15:54:20|4510|4509.6|4509.75|4509.35|4510.25|4509.85|4509.75|4509.35|179
1649433270000|2022-04-08 15:54:30|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|190
1649433280000|2022-04-08 15:54:40|4509.75|4509.35|4509|4508.6|4509.75|4509.35|4508.75|4508.35|359
1649433290000|2022-04-08 15:54:50|4508.87|4508.47|4508.75|4508.35|4509.5|4509.1|4508.75|4508.35|492
1649433300000|2022-04-08 15:55:00|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.25|4507.85|330
1649433310000|2022-04-08 15:55:10|4508.25|4507.85|4507.5|4507.1|4508.75|4508.35|4507.5|4507.1|643
1649433320000|2022-04-08 15:55:20|4507.75|4507.35|4508.5|4508.1|4508.75|4508.35|4507.5|4507.1|254
1649433330000|2022-04-08 15:55:30|4508.25|4507.85|4509|4508.6|4509.25|4508.85|4508.25|4507.85|297
1649433340000|2022-04-08 15:55:40|4508.75|4508.35|4508.25|4507.85|4508.75|4508.35|4507.25|4506.85|318
1649433350000|2022-04-08 15:55:50|4508|4507.6|4507.75|4507.35|4508.25|4507.85|4507.37|4506.97|224
1649433360000|2022-04-08 15:56:00|4508|4507.6|4508.5|4508.1|4508.75|4508.35|4507.75|4507.35|195
1649433370000|2022-04-08 15:56:10|4508.62|4508.22|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|125
1649433380000|2022-04-08 15:56:20|4509.25|4508.85|4509.62|4509.22|4509.75|4509.35|4509.25|4508.85|333
1649433390000|2022-04-08 15:56:30|4509.5|4509.1|4510.5|4510.1|4510.5|4510.1|4509.5|4509.1|291
1649433400000|2022-04-08 15:56:40|4510.25|4509.85|4511|4510.6|4511|4510.6|4510.25|4509.85|208
1649433410000|2022-04-08 15:56:50|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|351
1649433420000|2022-04-08 15:57:00|4512|4511.6|4510.5|4510.1|4512|4511.6|4510.5|4510.1|358
1649433430000|2022-04-08 15:57:10|4510.25|4509.85|4510.5|4510.1|4510.5|4510.1|4510|4509.6|190
1649433440000|2022-04-08 15:57:20|4511.12|4510.72|4511.5|4511.1|4511.5|4511.1|4511|4510.6|141
1649433450000|2022-04-08 15:57:30|4511.75|4511.35|4511|4510.6|4511.75|4511.35|4510.75|4510.35|265
1649433460000|2022-04-08 15:57:40|4511.25|4510.85|4511.75|4511.35|4512|4511.6|4511.25|4510.85|177
1649433470000|2022-04-08 15:57:50|4512|4511.6|4512.5|4512.1|4512.75|4512.35|4511.75|4511.35|371
1649433480000|2022-04-08 15:58:00|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4511.75|4511.35|232
1649433490000|2022-04-08 15:58:10|4512.25|4511.85|4511.75|4511.35|4512.5|4512.1|4511.75|4511.35|92
1649433500000|2022-04-08 15:58:20|4511.5|4511.1|4510.75|4510.35|4511.75|4511.35|4510.75|4510.35|156
1649433510000|2022-04-08 15:58:30|4511|4510.6|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|128
1649433520000|2022-04-08 15:58:40|4511.25|4510.85|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|82
1649433530000|2022-04-08 15:58:50|4511.37|4510.97|4511.75|4511.35|4512.25|4511.85|4511.37|4510.97|143
1649433540000|2022-04-08 15:59:00|4512.12|4511.72|4512.5|4512.1|4512.5|4512.1|4511.75|4511.35|199
1649433550000|2022-04-08 15:59:10|4512.25|4511.85|4512.75|4512.35|4513|4512.6|4512.25|4511.85|226
1649433560000|2022-04-08 15:59:20|4512.5|4512.1|4512.12|4511.72|4512.75|4512.35|4511.87|4511.47|231
1649433570000|2022-04-08 15:59:30|4512.25|4511.85|4512.5|4512.1|4512.75|4512.35|4512|4511.6|112
1649433580000|2022-04-08 15:59:40|4512.25|4511.85|4511.25|4510.85|4512.5|4512.1|4511|4510.6|177
1649433590000|2022-04-08 15:59:50|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.75|4510.35|134
1649433600000|2022-04-08 16:00:00|4510.5|4510.1|4511.62|4511.22|4511.75|4511.35|4510.5|4510.1|451
1649433610000|2022-04-08 16:00:10|4511.75|4511.35|4513.25|4512.85|4514|4513.6|4511.75|4511.35|831
1649433620000|2022-04-08 16:00:20|4513.5|4513.1|4512.75|4512.35|4513.87|4513.47|4512.5|4512.1|694
1649433630000|2022-04-08 16:00:30|4513|4512.6|4511|4510.6|4513.25|4512.85|4511|4510.6|548
1649433640000|2022-04-08 16:00:40|4511.25|4510.85|4511.5|4511.1|4511.75|4511.35|4510.75|4510.35|368
1649433650000|2022-04-08 16:00:50|4511.25|4510.85|4511.37|4510.97|4511.75|4511.35|4511.25|4510.85|324
1649433660000|2022-04-08 16:01:00|4511.5|4511.1|4512|4511.6|4512|4511.6|4511|4510.6|148
1649433670000|2022-04-08 16:01:10|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4511.75|4511.35|123
1649433680000|2022-04-08 16:01:20|4512|4511.6|4512|4511.6|4512.5|4512.1|4511.5|4511.1|237
1649433690000|2022-04-08 16:01:30|4511.75|4511.35|4511.5|4511.1|4512|4511.6|4511.5|4511.1|108
1649433700000|2022-04-08 16:01:40|4511.25|4510.85|4511.5|4511.1|4511.5|4511.1|4510.5|4510.1|299
1649433710000|2022-04-08 16:01:50|4511.75|4511.35|4512.12|4511.72|4512.75|4512.35|4511.75|4511.35|254
1649433720000|2022-04-08 16:02:00|4512|4511.6|4511.25|4510.85|4512|4511.6|4511.25|4510.85|193
1649433730000|2022-04-08 16:02:10|4511|4510.6|4510.37|4509.97|4511.25|4510.85|4510.25|4509.85|295
1649433740000|2022-04-08 16:02:20|4510.5|4510.1|4511.25|4510.85|4511.25|4510.85|4510.37|4509.97|127
1649433750000|2022-04-08 16:02:30|4511|4510.6|4511|4510.6|4511.25|4510.85|4510.5|4510.1|264
1649433760000|2022-04-08 16:02:40|4510.75|4510.35|4510.75|4510.35|4511|4510.6|4510.5|4510.1|132
1649433770000|2022-04-08 16:02:50|4510.62|4510.22|4511.25|4510.85|4511.37|4510.97|4510.5|4510.1|186
1649433780000|2022-04-08 16:03:00|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511|4510.6|163
1649433790000|2022-04-08 16:03:10|4511.37|4510.97|4511.5|4511.1|4512|4511.6|4511.25|4510.85|132
1649433800000|2022-04-08 16:03:20|4511|4510.6|4511.5|4511.1|4511.75|4511.35|4511|4510.6|94
1649433810000|2022-04-08 16:03:30|4511.75|4511.35|4511.87|4511.47|4512|4511.6|4511.75|4511.35|95
1649433820000|2022-04-08 16:03:40|4512|4511.6|4512|4511.6|4512.25|4511.85|4511.5|4511.1|91
1649433830000|2022-04-08 16:03:50|4511.75|4511.35|4512.5|4512.1|4512.75|4512.35|4511.5|4511.1|392
1649433840000|2022-04-08 16:04:00|4512.75|4512.35|4513.25|4512.85|4513.5|4513.1|4512.75|4512.35|351
1649433850000|2022-04-08 16:04:10|4513.5|4513.1|4513.12|4512.72|4513.75|4513.35|4513|4512.6|378
1649433860000|2022-04-08 16:04:20|4513.25|4512.85|4513.25|4512.85|4513.75|4513.35|4513|4512.6|310
1649433870000|2022-04-08 16:04:30|4513.12|4512.72|4512.5|4512.1|4513.25|4512.85|4512.25|4511.85|226
1649433880000|2022-04-08 16:04:40|4512.62|4512.22|4512.25|4511.85|4512.75|4512.35|4512|4511.6|140
1649433890000|2022-04-08 16:04:50|4512.12|4511.72|4512|4511.6|4512.5|4512.1|4511.75|4511.35|225
1649433900000|2022-04-08 16:05:00|4512.12|4511.72|4512|4511.6|4512.5|4512.1|4511.5|4511.1|234
1649433910000|2022-04-08 16:05:10|4511.75|4511.35|4513.5|4513.1|4513.75|4513.35|4511.75|4511.35|272
1649433920000|2022-04-08 16:05:20|4513.75|4513.35|4512.75|4512.35|4513.75|4513.35|4512.5|4512.1|269
1649433930000|2022-04-08 16:05:30|4512.5|4512.1|4512.25|4511.85|4512.87|4512.47|4512|4511.6|266
1649433940000|2022-04-08 16:05:40|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|97
1649433950000|2022-04-08 16:05:50|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4512|4511.6|125
1649433960000|2022-04-08 16:06:00|4511.75|4511.35|4511.25|4510.85|4511.75|4511.35|4511.25|4510.85|345
1649433970000|2022-04-08 16:06:10|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511.5|4511.1|209
1649433980000|2022-04-08 16:06:20|4511.25|4510.85|4511.25|4510.85|4511.5|4511.1|4511.25|4510.85|133
1649433990000|2022-04-08 16:06:30|4511.5|4511.1|4512.25|4511.85|4512.25|4511.85|4511.25|4510.85|171
1649434000000|2022-04-08 16:06:40|4512.5|4512.1|4512.62|4512.22|4512.75|4512.35|4512|4511.6|433
1649434010000|2022-04-08 16:06:50|4512.5|4512.1|4511.75|4511.35|4512.62|4512.22|4511.75|4511.35|150
1649434020000|2022-04-08 16:07:00|4511.25|4510.85|4511.25|4510.85|4511.62|4511.22|4511|4510.6|227
1649434030000|2022-04-08 16:07:10|4511.37|4510.97|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|87
1649434040000|2022-04-08 16:07:20|4511.75|4511.35|4511.25|4510.85|4512|4511.6|4511.25|4510.85|103
1649434050000|2022-04-08 16:07:30|4511|4510.6|4511.5|4511.1|4511.5|4511.1|4511|4510.6|239
1649434060000|2022-04-08 16:07:40|4511.37|4510.97|4509.75|4509.35|4511.37|4510.97|4509.75|4509.35|555
1649434070000|2022-04-08 16:07:50|4510|4509.6|4510.25|4509.85|4510.25|4509.85|4509.75|4509.35|286
1649434080000|2022-04-08 16:08:00|4510|4509.6|4509.25|4508.85|4510|4509.6|4508.75|4508.35|557
1649434090000|2022-04-08 16:08:10|4509.5|4509.1|4509.25|4508.85|4509.75|4509.35|4508.75|4508.35|401
1649434100000|2022-04-08 16:08:20|4509|4508.6|4509.5|4509.1|4509.5|4509.1|4509|4508.6|191
1649434110000|2022-04-08 16:08:30|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.37|4508.97|129
1649434120000|2022-04-08 16:08:40|4509.5|4509.1|4511|4510.6|4511|4510.6|4509.5|4509.1|305
1649434130000|2022-04-08 16:08:50|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511.25|4510.85|209
1649434140000|2022-04-08 16:09:00|4512|4511.6|4513|4512.6|4513|4512.6|4512|4511.6|392
1649434150000|2022-04-08 16:09:10|4513.25|4512.85|4513|4512.6|4513.25|4512.85|4512.5|4512.1|349
1649434160000|2022-04-08 16:09:20|4512.75|4512.35|4512.25|4511.85|4512.75|4512.35|4511.75|4511.35|124
1649434170000|2022-04-08 16:09:30|4512.12|4511.72|4511.5|4511.1|4512.25|4511.85|4511.5|4511.1|150
1649434180000|2022-04-08 16:09:40|4511.12|4510.72|4510.75|4510.35|4511.12|4510.72|4510.5|4510.1|299
1649434190000|2022-04-08 16:09:50|4510.62|4510.22|4510.75|4510.35|4511.12|4510.72|4510.62|4510.22|183
1649434200000|2022-04-08 16:10:00|4510.5|4510.1|4511|4510.6|4511.25|4510.85|4510.5|4510.1|229
1649434210000|2022-04-08 16:10:10|4511.12|4510.72|4510.25|4509.85|4511.12|4510.72|4510.25|4509.85|154
1649434220000|2022-04-08 16:10:20|4510.5|4510.1|4510|4509.6|4510.5|4510.1|4509.5|4509.1|350
1649434230000|2022-04-08 16:10:30|4510.12|4509.72|4511.25|4510.85|4511.5|4511.1|4510|4509.6|245
1649434240000|2022-04-08 16:10:40|4511|4510.6|4511.75|4511.35|4511.75|4511.35|4511|4510.6|263
1649434250000|2022-04-08 16:10:50|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4512|4511.6|154
1649434260000|2022-04-08 16:11:00|4512.75|4512.35|4512.5|4512.1|4513|4512.6|4512.5|4512.1|385
1649434270000|2022-04-08 16:11:10|4512.75|4512.35|4513.75|4513.35|4513.75|4513.35|4512.62|4512.22|435
1649434280000|2022-04-08 16:11:20|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.5|4513.1|641
1649434290000|2022-04-08 16:11:30|4513.25|4512.85|4512|4511.6|4513.25|4512.85|4511.75|4511.35|314
1649434300000|2022-04-08 16:11:40|4512.12|4511.72|4511.75|4511.35|4512.5|4512.1|4511.5|4511.1|258
1649434310000|2022-04-08 16:11:50|4511.62|4511.22|4511.75|4511.35|4512.12|4511.72|4511.5|4511.1|187
1649434320000|2022-04-08 16:12:00|4511.25|4510.85|4511.25|4510.85|4511.5|4511.1|4511|4510.6|277
1649434330000|2022-04-08 16:12:10|4511.5|4511.1|4511|4510.6|4511.5|4511.1|4511|4510.6|82
1649434340000|2022-04-08 16:12:20|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.25|4509.85|212
1649434350000|2022-04-08 16:12:30|4510.25|4509.85|4508.75|4508.35|4510.25|4509.85|4508.75|4508.35|613
1649434360000|2022-04-08 16:12:40|4508.5|4508.1|4509|4508.6|4509.75|4509.35|4508.25|4507.85|466
1649434370000|2022-04-08 16:12:50|4509.25|4508.85|4508.75|4508.35|4509.5|4509.1|4508.75|4508.35|170
1649434380000|2022-04-08 16:13:00|4508.62|4508.22|4508.75|4508.35|4509|4508.6|4508.5|4508.1|312
1649434390000|2022-04-08 16:13:10|4508.5|4508.1|4508|4507.6|4508.5|4508.1|4507.75|4507.35|373
1649434400000|2022-04-08 16:13:20|4507.75|4507.35|4508|4507.6|4508.25|4507.85|4507.75|4507.35|276
1649434410000|2022-04-08 16:13:30|4507.75|4507.35|4506.5|4506.1|4507.75|4507.35|4506.25|4505.85|570
1649434420000|2022-04-08 16:13:40|4506.62|4506.22|4506.75|4506.35|4507|4506.6|4506|4505.6|359
1649434430000|2022-04-08 16:13:50|4506.5|4506.1|4507.62|4507.22|4507.87|4507.47|4506.5|4506.1|302
1649434440000|2022-04-08 16:14:00|4507.75|4507.35|4508.25|4507.85|4508.25|4507.85|4507.62|4507.22|186
1649434450000|2022-04-08 16:14:10|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|4508.25|4507.85|112
1649434460000|2022-04-08 16:14:20|4509|4508.6|4509.12|4508.72|4509.25|4508.85|4508.75|4508.35|399
1649434470000|2022-04-08 16:14:30|4509|4508.6|4509.12|4508.72|4509.25|4508.85|4509|4508.6|144
1649434480000|2022-04-08 16:14:40|4509|4508.6|4509.5|4509.1|4509.5|4509.1|4509|4508.6|262
1649434490000|2022-04-08 16:14:50|4509.75|4509.35|4509.5|4509.1|4509.75|4509.35|4509.5|4509.1|198
1649434500000|2022-04-08 16:15:00|4509.75|4509.35|4509.5|4509.1|4510.12|4509.72|4509.25|4508.85|255
1649434510000|2022-04-08 16:15:10|4509.25|4508.85|4508|4507.6|4509.25|4508.85|4508|4507.6|253
1649434520000|2022-04-08 16:15:20|4508.12|4507.72|4508.25|4507.85|4508.5|4508.1|4508|4507.6|142
1649434530000|2022-04-08 16:15:30|4507.5|4507.1|4507|4506.6|4507.5|4507.1|4507|4506.6|293
1649434540000|2022-04-08 16:15:40|4507.5|4507.1|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|242
1649434550000|2022-04-08 16:15:50|4507.25|4506.85|4507.25|4506.85|4507.25|4506.85|4506.5|4506.1|183
1649434560000|2022-04-08 16:16:00|4507.37|4506.97|4507.25|4506.85|4507.5|4507.1|4507|4506.6|195
1649434570000|2022-04-08 16:16:10|4507.5|4507.1|4508|4507.6|4508.25|4507.85|4507.5|4507.1|142
1649434580000|2022-04-08 16:16:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508|4507.6|203
1649434590000|2022-04-08 16:16:30|4508.5|4508.1|4509|4508.6|4509.25|4508.85|4508.5|4508.1|185
1649434600000|2022-04-08 16:16:40|4508.87|4508.47|4509|4508.6|4509.75|4509.35|4508.75|4508.35|1400
1649434610000|2022-04-08 16:16:50|4508.5|4508.1|4509.5|4509.1|4509.5|4509.1|4507.75|4507.35|503
1649434620000|2022-04-08 16:17:00|4509.37|4508.97|4509.25|4508.85|4509.75|4509.35|4509|4508.6|283
1649434630000|2022-04-08 16:17:10|4509|4508.6|4510|4509.6|4510|4509.6|4509|4508.6|373
1649434640000|2022-04-08 16:17:20|4510.25|4509.85|4510.5|4510.1|4510.5|4510.1|4510|4509.6|184
1649434650000|2022-04-08 16:17:30|4511|4510.6|4511.75|4511.35|4512|4511.6|4510.5|4510.1|798
1649434660000|2022-04-08 16:17:40|4512|4511.6|4512.37|4511.97|4512.75|4512.35|4512|4511.6|637
1649434670000|2022-04-08 16:17:50|4512.5|4512.1|4511.75|4511.35|4512.5|4512.1|4511.25|4510.85|287
1649434680000|2022-04-08 16:18:00|4511.5|4511.1|4511|4510.6|4511.5|4511.1|4511|4510.6|169
1649434690000|2022-04-08 16:18:10|4511.25|4510.85|4510.75|4510.35|4511.5|4511.1|4510.5|4510.1|235
1649434700000|2022-04-08 16:18:20|4511|4510.6|4511|4510.6|4511.25|4510.85|4510.75|4510.35|63
1649434710000|2022-04-08 16:18:30|4511.25|4510.85|4511|4510.6|4512|4511.6|4511|4510.6|236
1649434720000|2022-04-08 16:18:40|4510.75|4510.35|4512|4511.6|4512|4511.6|4510.75|4510.35|163
1649434730000|2022-04-08 16:18:50|4511.75|4511.35|4511.5|4511.1|4511.75|4511.35|4511|4510.6|252
1649434740000|2022-04-08 16:19:00|4511.37|4510.97|4512.25|4511.85|4512.25|4511.85|4511.37|4510.97|321
1649434750000|2022-04-08 16:19:10|4512.5|4512.1|4513.25|4512.85|4513.25|4512.85|4512.25|4511.85|445
1649434760000|2022-04-08 16:19:20|4513.5|4513.1|4514|4513.6|4514.25|4513.85|4513.5|4513.1|535
1649434770000|2022-04-08 16:19:30|4514.25|4513.85|4514.25|4513.85|4514.75|4514.35|4514|4513.6|636
1649434780000|2022-04-08 16:19:40|4514.12|4513.72|4513.5|4513.1|4514.25|4513.85|4513.25|4512.85|404
1649434790000|2022-04-08 16:19:50|4513.62|4513.22|4513.5|4513.1|4513.75|4513.35|4513|4512.6|258
1649434800000|2022-04-08 16:20:00|4513.25|4512.85|4513.87|4513.47|4513.87|4513.47|4513.25|4512.85|286
1649434810000|2022-04-08 16:20:10|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.5|4513.1|308
1649434820000|2022-04-08 16:20:20|4513.75|4513.35|4513.5|4513.1|4513.75|4513.35|4513.12|4512.72|246
1649434830000|2022-04-08 16:20:30|4513.25|4512.85|4514.75|4514.35|4515.25|4514.85|4513.25|4512.85|698
1649434840000|2022-04-08 16:20:40|4514.5|4514.1|4513.75|4513.35|4515|4514.6|4513.62|4513.22|466
1649434850000|2022-04-08 16:20:50|4514|4513.6|4513.75|4513.35|4514.25|4513.85|4513.75|4513.35|255
1649434860000|2022-04-08 16:21:00|4514|4513.6|4514.25|4513.85|4514.75|4514.35|4513.75|4513.35|228
1649434870000|2022-04-08 16:21:10|4514|4513.6|4514.25|4513.85|4514.5|4514.1|4514|4513.6|135
1649434880000|2022-04-08 16:21:20|4514.5|4514.1|4515|4514.6|4515|4514.6|4514.5|4514.1|258
1649434890000|2022-04-08 16:21:30|4515.25|4514.85|4517.5|4517.1|4517.75|4517.35|4515.25|4514.85|1627
1649434900000|2022-04-08 16:21:40|4517.25|4516.85|4517|4516.6|4518|4517.6|4516.75|4516.35|749
1649434910000|2022-04-08 16:21:50|4516.87|4516.47|4517|4516.6|4517|4516.6|4516.25|4515.85|373
1649434920000|2022-04-08 16:22:00|4517.25|4516.85|4516.5|4516.1|4517.25|4516.85|4516.25|4515.85|433
1649434930000|2022-04-08 16:22:10|4516.75|4516.35|4516.5|4516.1|4517.25|4516.85|4516.5|4516.1|279
1649434940000|2022-04-08 16:22:20|4516.25|4515.85|4516.62|4516.22|4517|4516.6|4516.25|4515.85|280
1649434950000|2022-04-08 16:22:30|4516.75|4516.35|4517.25|4516.85|4517.25|4516.85|4516.5|4516.1|183
1649434960000|2022-04-08 16:22:40|4517|4516.6|4517|4516.6|4517.25|4516.85|4517|4516.6|241
1649434970000|2022-04-08 16:22:50|4517.25|4516.85|4517|4516.6|4517.5|4517.1|4517|4516.6|317
1649434980000|2022-04-08 16:23:00|4517.25|4516.85|4516|4515.6|4517.25|4516.85|4516|4515.6|410
1649434990000|2022-04-08 16:23:10|4516.12|4515.72|4516|4515.6|4516.5|4516.1|4516|4515.6|314
1649435000000|2022-04-08 16:23:20|4515.75|4515.35|4516.25|4515.85|4516.25|4515.85|4515.75|4515.35|226
1649435010000|2022-04-08 16:23:30|4516|4515.6|4515|4514.6|4516|4515.6|4514.75|4514.35|396
1649435020000|2022-04-08 16:23:40|4514.75|4514.35|4514.75|4514.35|4515|4514.6|4514.5|4514.1|317
1649435030000|2022-04-08 16:23:50|4515|4514.6|4515.5|4515.1|4515.75|4515.35|4514.75|4514.35|324
1649435040000|2022-04-08 16:24:00|4515.25|4514.85|4515.25|4514.85|4515.5|4515.1|4515|4514.6|179
1649435050000|2022-04-08 16:24:10|4515|4514.6|4515|4514.6|4515.25|4514.85|4515|4514.6|188
1649435060000|2022-04-08 16:24:20|4515.12|4514.72|4515.75|4515.35|4515.75|4515.35|4515|4514.6|289
1649435070000|2022-04-08 16:24:30|4516|4515.6|4516.5|4516.1|4516.5|4516.1|4515.75|4515.35|214
1649435080000|2022-04-08 16:24:40|4516.25|4515.85|4516.5|4516.1|4516.75|4516.35|4516.25|4515.85|234
1649435090000|2022-04-08 16:24:50|4516.75|4516.35|4517|4516.6|4517.25|4516.85|4516.5|4516.1|177
1649435100000|2022-04-08 16:25:00|4517.25|4516.85|4517|4516.6|4517.5|4517.1|4516.5|4516.1|367
1649435110000|2022-04-08 16:25:10|4516.75|4516.35|4517|4516.6|4517.25|4516.85|4516.75|4516.35|261
1649435120000|2022-04-08 16:25:20|4517.25|4516.85|4517.5|4517.1|4517.5|4517.1|4517.25|4516.85|174
1649435130000|2022-04-08 16:25:30|4517.25|4516.85|4517.25|4516.85|4517.75|4517.35|4517.25|4516.85|229
1649435140000|2022-04-08 16:25:40|4517.37|4516.97|4519.25|4518.85|4519.37|4518.97|4517.25|4516.85|1289
1649435150000|2022-04-08 16:25:50|4519|4518.6|4519.25|4518.85|4519.5|4519.1|4518.75|4518.35|551
1649435160000|2022-04-08 16:26:00|4519.5|4519.1|4518.75|4518.35|4519.5|4519.1|4518.75|4518.35|519
1649435170000|2022-04-08 16:26:10|4518.5|4518.1|4518.5|4518.1|4518.5|4518.1|4518.25|4517.85|293
1649435180000|2022-04-08 16:26:20|4518.25|4517.85|4518|4517.6|4518.25|4517.85|4517.5|4517.1|263
1649435190000|2022-04-08 16:26:30|4518.25|4517.85|4518.25|4517.85|4518.25|4517.85|4517.75|4517.35|234
1649435200000|2022-04-08 16:26:40|4518.5|4518.1|4518.5|4518.1|4518.75|4518.35|4518.25|4517.85|271
1649435210000|2022-04-08 16:26:50|4518.37|4517.97|4519.25|4518.85|4519.5|4519.1|4518.37|4517.97|566
1649435220000|2022-04-08 16:27:00|4519.5|4519.1|4518.75|4518.35|4519.5|4519.1|4518.75|4518.35|352
1649435230000|2022-04-08 16:27:10|4519|4518.6|4519|4518.6|4519.5|4519.1|4518.75|4518.35|395
1649435240000|2022-04-08 16:27:20|4519.25|4518.85|4518.75|4518.35|4519.25|4518.85|4518.75|4518.35|144
1649435250000|2022-04-08 16:27:30|4519|4518.6|4519.5|4519.1|4519.5|4519.1|4519|4518.6|344
1649435260000|2022-04-08 16:27:40|4519.25|4518.85|4519.12|4518.72|4519.5|4519.1|4519|4518.6|340
1649435270000|2022-04-08 16:27:50|4519.25|4518.85|4519.25|4518.85|4519.25|4518.85|4518.75|4518.35|178
1649435280000|2022-04-08 16:28:00|4519|4518.6|4519|4518.6|4519.25|4518.85|4519|4518.6|511
1649435290000|2022-04-08 16:28:10|4518.75|4518.35|4519|4518.6|4519.25|4518.85|4518.75|4518.35|163
1649435300000|2022-04-08 16:28:20|4519.25|4518.85|4519.25|4518.85|4519.5|4519.1|4519|4518.6|96
1649435310000|2022-04-08 16:28:30|4519.5|4519.1|4520.25|4519.85|4520.25|4519.85|4519.25|4518.85|542
1649435320000|2022-04-08 16:28:40|4520.12|4519.72|4521|4520.6|4521.5|4521.1|4519.25|4518.85|1232
1649435330000|2022-04-08 16:28:50|4521.25|4520.85|4520.25|4519.85|4521.25|4520.85|4520|4519.6|728
1649435340000|2022-04-08 16:29:00|4520.5|4520.1|4521|4520.6|4521|4520.6|4520.5|4520.1|418
1649435350000|2022-04-08 16:29:10|4521.12|4520.72|4521.25|4520.85|4521.25|4520.85|4521|4520.6|337
1649435360000|2022-04-08 16:29:20|4520.5|4520.1|4520.5|4520.1|4520.75|4520.35|4520.5|4520.1|336
1649435370000|2022-04-08 16:29:30|4520.25|4519.85|4520|4519.6|4520.5|4520.1|4520|4519.6|605
1649435380000|2022-04-08 16:29:40|4520.12|4519.72|4519.75|4519.35|4520.25|4519.85|4519.75|4519.35|389
1649435390000|2022-04-08 16:29:50|4519.87|4519.47|4519.5|4519.1|4520|4519.6|4519.25|4518.85|327
1649435400000|2022-04-08 16:30:00|4519.25|4518.85|4519.25|4518.85|4519.75|4519.35|4519.25|4518.85|446
1649435410000|2022-04-08 16:30:10|4519|4518.6|4518.75|4518.35|4519.25|4518.85|4518.75|4518.35|336
1649435420000|2022-04-08 16:30:20|4519|4518.6|4518.12|4517.72|4519|4518.6|4518|4517.6|382
1649435430000|2022-04-08 16:30:30|4518|4517.6|4518.25|4517.85|4518.5|4518.1|4518|4517.6|257
1649435440000|2022-04-08 16:30:40|4517.5|4517.1|4518|4517.6|4518.25|4517.85|4517.5|4517.1|1183
1649435450000|2022-04-08 16:30:50|4518.25|4517.85|4517.75|4517.35|4518.5|4518.1|4517.75|4517.35|271
1649435460000|2022-04-08 16:31:00|4517.5|4517.1|4517.75|4517.35|4518|4517.6|4517.25|4516.85|414
1649435470000|2022-04-08 16:31:10|4517.5|4517.1|4516.75|4516.35|4517.5|4517.1|4516.5|4516.1|309
1649435480000|2022-04-08 16:31:20|4516.5|4516.1|4515.5|4515.1|4516.5|4516.1|4515.5|4515.1|993
1649435490000|2022-04-08 16:31:30|4515.25|4514.85|4514.5|4514.1|4515.5|4515.1|4514|4513.6|1402
1649435500000|2022-04-08 16:31:40|4514.75|4514.35|4515.75|4515.35|4516.25|4515.85|4514.75|4514.35|737
1649435510000|2022-04-08 16:31:50|4516|4515.6|4515.5|4515.1|4516|4515.6|4515|4514.6|283
1649435520000|2022-04-08 16:32:00|4515.75|4515.35|4515.75|4515.35|4516|4515.6|4515.5|4515.1|252
1649435530000|2022-04-08 16:32:10|4515.5|4515.1|4515.75|4515.35|4516|4515.6|4515.5|4515.1|326
1649435540000|2022-04-08 16:32:20|4516|4515.6|4515.62|4515.22|4516|4515.6|4515.5|4515.1|236
1649435550000|2022-04-08 16:32:30|4515.25|4514.85|4514.5|4514.1|4515.25|4514.85|4514.25|4513.85|404
1649435560000|2022-04-08 16:32:40|4514.25|4513.85|4513.5|4513.1|4514.5|4514.1|4513|4512.6|639
1649435570000|2022-04-08 16:32:50|4513.25|4512.85|4513.5|4513.1|4513.5|4513.1|4512.75|4512.35|489
1649435580000|2022-04-08 16:33:00|4513.75|4513.35|4512.75|4512.35|4513.75|4513.35|4512.5|4512.1|496
1649435590000|2022-04-08 16:33:10|4512.62|4512.22|4513|4512.6|4513.25|4512.85|4512.5|4512.1|155
1649435600000|2022-04-08 16:33:20|4513.12|4512.72|4513.5|4513.1|4513.75|4513.35|4513.12|4512.72|173
1649435610000|2022-04-08 16:33:30|4513.75|4513.35|4514.25|4513.85|4514.75|4514.35|4513.75|4513.35|471
1649435620000|2022-04-08 16:33:40|4514.37|4513.97|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|239
1649435630000|2022-04-08 16:33:50|4514.62|4514.22|4514.5|4514.1|4514.62|4514.22|4514.25|4513.85|183
1649435640000|2022-04-08 16:34:00|4514.75|4514.35|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|222
1649435650000|2022-04-08 16:34:10|4514.75|4514.35|4513.5|4513.1|4514.75|4514.35|4513.5|4513.1|397
1649435660000|2022-04-08 16:34:20|4513.75|4513.35|4514|4513.6|4514|4513.6|4513.5|4513.1|305
1649435670000|2022-04-08 16:34:30|4514.12|4513.72|4513.75|4513.35|4514.12|4513.72|4513.75|4513.35|234
1649435680000|2022-04-08 16:34:40|4514|4513.6|4514|4513.6|4514|4513.6|4513.75|4513.35|97
1649435690000|2022-04-08 16:34:50|4513.75|4513.35|4513.75|4513.35|4513.75|4513.35|4513|4512.6|297
1649435700000|2022-04-08 16:35:00|4514|4513.6|4514.5|4514.1|4514.5|4514.1|4514|4513.6|239
1649435710000|2022-04-08 16:35:10|4514.75|4514.35|4515|4514.6|4515|4514.6|4514.5|4514.1|166
1649435720000|2022-04-08 16:35:20|4514.75|4514.35|4514|4513.6|4514.75|4514.35|4513.87|4513.47|216
1649435730000|2022-04-08 16:35:30|4514.12|4513.72|4514.12|4513.72|4514.5|4514.1|4514|4513.6|138
1649435740000|2022-04-08 16:35:40|4514.25|4513.85|4514|4513.6|4514.25|4513.85|4514|4513.6|132
1649435750000|2022-04-08 16:35:50|4513.5|4513.1|4513.25|4512.85|4513.5|4513.1|4512.75|4512.35|1081
1649435760000|2022-04-08 16:36:00|4513.5|4513.1|4513.5|4513.1|4513.75|4513.35|4513.12|4512.72|232
1649435770000|2022-04-08 16:36:10|4513.75|4513.35|4513.75|4513.35|4514|4513.6|4513.37|4512.97|117
1649435780000|2022-04-08 16:36:20|4513.62|4513.22|4514|4513.6|4514|4513.6|4513.25|4512.85|124
1649435790000|2022-04-08 16:36:30|4514.25|4513.85|4514.25|4513.85|4514.25|4513.85|4513.75|4513.35|62
1649435800000|2022-04-08 16:36:40|4514.5|4514.1|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|243
1649435810000|2022-04-08 16:36:50|4514.75|4514.35|4514.62|4514.22|4514.75|4514.35|4514.25|4513.85|163
1649435820000|2022-04-08 16:37:00|4514.75|4514.35|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|103
1649435830000|2022-04-08 16:37:10|4514.75|4514.35|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|99
1649435840000|2022-04-08 16:37:20|4514.5|4514.1|4513.87|4513.47|4514.75|4514.35|4513.87|4513.47|134
1649435850000|2022-04-08 16:37:30|4513.75|4513.35|4514|4513.6|4514|4513.6|4513.25|4512.85|173
1649435860000|2022-04-08 16:37:40|4514.12|4513.72|4514.12|4513.72|4514.25|4513.85|4514|4513.6|91
1649435870000|2022-04-08 16:37:50|4514|4513.6|4514.25|4513.85|4514.25|4513.85|4514|4513.6|32
1649435880000|2022-04-08 16:38:00|4514|4513.6|4514.75|4514.35|4514.75|4514.35|4514|4513.6|151
1649435890000|2022-04-08 16:38:10|4515|4514.6|4515.25|4514.85|4515.25|4514.85|4515|4514.6|333
1649435900000|2022-04-08 16:38:20|4515|4514.6|4514|4513.6|4515.25|4514.85|4513.75|4513.35|954
1649435910000|2022-04-08 16:38:30|4514.25|4513.85|4515|4514.6|4515|4514.6|4514|4513.6|202
1649435920000|2022-04-08 16:38:40|4515.25|4514.85|4515|4514.6|4515.25|4514.85|4515|4514.6|216
1649435930000|2022-04-08 16:38:50|4515.12|4514.72|4515|4514.6|4515.25|4514.85|4514.75|4514.35|182
1649435940000|2022-04-08 16:39:00|4515.25|4514.85|4515.25|4514.85|4515.75|4515.35|4515.12|4514.72|291
1649435950000|2022-04-08 16:39:10|4515.5|4515.1|4515|4514.6|4515.75|4515.35|4515|4514.6|224
1649435960000|2022-04-08 16:39:20|4514.87|4514.47|4515.37|4514.97|4515.5|4515.1|4514.75|4514.35|191
1649435970000|2022-04-08 16:39:30|4515.25|4514.85|4516|4515.6|4516|4515.6|4515.25|4514.85|276
1649435980000|2022-04-08 16:39:40|4515.75|4515.35|4515.75|4515.35|4515.75|4515.35|4515.5|4515.1|110
1649435990000|2022-04-08 16:39:50|||||||||59
1649436000000|2022-04-08 16:40:00|4516|4515.6|4515.5|4515.1|4516|4515.6|4515.5|4515.1|321
1649436010000|2022-04-08 16:40:10|4515.25|4514.85|4515.25|4514.85|4515.5|4515.1|4514.87|4514.47|248
1649436020000|2022-04-08 16:40:20|4515|4514.6|4514.5|4514.1|4515.12|4514.72|4514.5|4514.1|126
1649436030000|2022-04-08 16:40:30|4514.75|4514.35|4515.5|4515.1|4516|4515.6|4514.75|4514.35|232
1649436040000|2022-04-08 16:40:40|4515.62|4515.22|4515.75|4515.35|4515.75|4515.35|4515.5|4515.1|112
1649436050000|2022-04-08 16:40:50|4516|4515.6|4516.25|4515.85|4516.25|4515.85|4515.75|4515.35|218
1649436060000|2022-04-08 16:41:00|4516.5|4516.1|4516.75|4516.35|4516.75|4516.35|4516.5|4516.1|290
1649436070000|2022-04-08 16:41:10|4516.5|4516.1|4516.75|4516.35|4516.75|4516.35|4516.25|4515.85|177
1649436080000|2022-04-08 16:41:20|4517|4516.6|4517|4516.6|4517.75|4517.35|4517|4516.6|598
1649436090000|2022-04-08 16:41:30|4516.5|4516.1|4515.75|4515.35|4516.5|4516.1|4515.75|4515.35|347
1649436100000|2022-04-08 16:41:40|4516|4515.6|4515.87|4515.47|4516.5|4516.1|4515.75|4515.35|246
1649436110000|2022-04-08 16:41:50|4515.75|4515.35|4515.5|4515.1|4516|4515.6|4515.5|4515.1|264
1649436120000|2022-04-08 16:42:00|4515.62|4515.22|4516|4515.6|4516.25|4515.85|4515.62|4515.22|85
1649436130000|2022-04-08 16:42:10|4515.75|4515.35|4516.75|4516.35|4516.75|4516.35|4515.75|4515.35|146
1649436140000|2022-04-08 16:42:20|4516.62|4516.22|4515|4514.6|4516.87|4516.47|4514.75|4514.35|1861
1649436150000|2022-04-08 16:42:30|4514.75|4514.35|4515.25|4514.85|4515.25|4514.85|4514.25|4513.85|341
1649436160000|2022-04-08 16:42:40|4515.12|4514.72|4515.5|4515.1|4516.25|4515.85|4515.12|4514.72|270
1649436170000|2022-04-08 16:42:50|4515.62|4515.22|4515.75|4515.35|4515.75|4515.35|4515.5|4515.1|141
1649436180000|2022-04-08 16:43:00|4515.5|4515.1|4514.5|4514.1|4515.5|4515.1|4514.5|4514.1|171
1649436190000|2022-04-08 16:43:10|4514.37|4513.97|4514|4513.6|4514.5|4514.1|4514|4513.6|275
1649436200000|2022-04-08 16:43:20|4513.75|4513.35|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|405
1649436210000|2022-04-08 16:43:30|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.5|4513.1|357
1649436220000|2022-04-08 16:43:40|4513.75|4513.35|4513.75|4513.35|4514|4513.6|4513.5|4513.1|161
1649436230000|2022-04-08 16:43:50|4514|4513.6|4514.25|4513.85|4514.25|4513.85|4513.75|4513.35|170
1649436240000|2022-04-08 16:44:00|4513.87|4513.47|4513.75|4513.35|4514|4513.6|4513.5|4513.1|147
1649436250000|2022-04-08 16:44:10|4514|4513.6|4515.25|4514.85|4515.5|4515.1|4514|4513.6|378
1649436260000|2022-04-08 16:44:20|4515|4514.6|4514.75|4514.35|4515.25|4514.85|4514.5|4514.1|137
1649436270000|2022-04-08 16:44:30|4514.62|4514.22|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|82
1649436280000|2022-04-08 16:44:40|4514.75|4514.35|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|129
1649436290000|2022-04-08 16:44:50|4514.62|4514.22|4514.25|4513.85|4514.62|4514.22|4514|4513.6|162
1649436300000|2022-04-08 16:45:00|4514|4513.6|4514.5|4514.1|4514.5|4514.1|4514|4513.6|129
1649436310000|2022-04-08 16:45:10|4514.25|4513.85|4513.75|4513.35|4514.5|4514.1|4513.25|4512.85|308
1649436320000|2022-04-08 16:45:20|4513.5|4513.1|4514|4513.6|4514.25|4513.85|4513.5|4513.1|152
1649436330000|2022-04-08 16:45:30|4514.25|4513.85|4514.75|4514.35|4515.25|4514.85|4514|4513.6|313
1649436340000|2022-04-08 16:45:40|4514.87|4514.47|4515.75|4515.35|4516|4515.6|4514.75|4514.35|338
1649436350000|2022-04-08 16:45:50|4515.87|4515.47|4515|4514.6|4515.87|4515.47|4515|4514.6|238
1649436360000|2022-04-08 16:46:00|4514.75|4514.35|4515.25|4514.85|4515.25|4514.85|4514.75|4514.35|138
1649436370000|2022-04-08 16:46:10|4515|4514.6|4515|4514.6|4515.25|4514.85|4515|4514.6|62
1649436380000|2022-04-08 16:46:20|4514.87|4514.47|4514.25|4513.85|4514.87|4514.47|4514.25|4513.85|155
1649436390000|2022-04-08 16:46:30|4514.37|4513.97|4514.25|4513.85|4514.5|4514.1|4514|4513.6|121
1649436400000|2022-04-08 16:46:40|4514.37|4513.97|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|127
1649436410000|2022-04-08 16:46:50|4514.25|4513.85|4514.62|4514.22|4514.75|4514.35|4514.25|4513.85|97
1649436420000|2022-04-08 16:47:00|4514.75|4514.35|4514.62|4514.22|4514.75|4514.35|4514.5|4514.1|170
1649436430000|2022-04-08 16:47:10|4514.75|4514.35|4513.5|4513.1|4514.75|4514.35|4513.25|4512.85|363
1649436440000|2022-04-08 16:47:20|4513.75|4513.35|4513.5|4513.1|4514|4513.6|4513.5|4513.1|191
1649436450000|2022-04-08 16:47:30|4513.25|4512.85|4514|4513.6|4514|4513.6|4513.25|4512.85|131
1649436460000|2022-04-08 16:47:40|4513.75|4513.35|4513.75|4513.35|4513.75|4513.35|4513.5|4513.1|125
1649436470000|2022-04-08 16:47:50|4513.5|4513.1|4513.25|4512.85|4513.62|4513.22|4513.25|4512.85|141
1649436480000|2022-04-08 16:48:00|4513.5|4513.1|4512.75|4512.35|4514|4513.6|4512.75|4512.35|374
1649436490000|2022-04-08 16:48:10|4512|4511.6|4511.75|4511.35|4512.25|4511.85|4511.5|4511.1|676
1649436500000|2022-04-08 16:48:20|4511.87|4511.47|4511.75|4511.35|4512.25|4511.85|4511.75|4511.35|316
1649436510000|2022-04-08 16:48:30|4512|4511.6|4511.75|4511.35|4512.25|4511.85|4511.75|4511.35|95
1649436520000|2022-04-08 16:48:40|4511.5|4511.1|4512|4511.6|4512.25|4511.85|4511.5|4511.1|114
1649436530000|2022-04-08 16:48:50|4512.25|4511.85|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|161
1649436540000|2022-04-08 16:49:00|4512.75|4512.35|4511.75|4511.35|4512.75|4512.35|4511.5|4511.1|216
1649436550000|2022-04-08 16:49:10|4511.87|4511.47|4511.75|4511.35|4511.87|4511.47|4511.25|4510.85|194
1649436560000|2022-04-08 16:49:20|4511.5|4511.1|4511.75|4511.35|4511.75|4511.35|4511.5|4511.1|81
1649436570000|2022-04-08 16:49:30|4512|4511.6|4511.5|4511.1|4512|4511.6|4511.5|4511.1|119
1649436580000|2022-04-08 16:49:40|4511.25|4510.85|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|433
1649436590000|2022-04-08 16:49:50|4510.87|4510.47|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|157
1649436600000|2022-04-08 16:50:00|4511.37|4510.97|4511.75|4511.35|4511.75|4511.35|4511|4510.6|229
1649436610000|2022-04-08 16:50:10|4512|4511.6|4511.5|4511.1|4512|4511.6|4511.12|4510.72|334
1649436620000|2022-04-08 16:50:20|4511.75|4511.35|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|148
1649436630000|2022-04-08 16:50:30|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|4511.5|4511.1|92
1649436640000|2022-04-08 16:50:40|4512.12|4511.72|4511.5|4511.1|4512.12|4511.72|4511.5|4511.1|170
1649436650000|2022-04-08 16:50:50|4511.75|4511.35|4511.37|4510.97|4511.75|4511.35|4511.25|4510.85|117
1649436660000|2022-04-08 16:51:00|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511|4510.6|160
1649436670000|2022-04-08 16:51:10|4511|4510.6|4510.25|4509.85|4511|4510.6|4510.25|4509.85|221
1649436680000|2022-04-08 16:51:20|4510.12|4509.72|4510.5|4510.1|4510.75|4510.35|4510|4509.6|245
1649436690000|2022-04-08 16:51:30|4510.25|4509.85|4510.25|4509.85|4510.5|4510.1|4510|4509.6|292
1649436700000|2022-04-08 16:51:40|4510|4509.6|4510|4509.6|4510.5|4510.1|4510|4509.6|138
1649436710000|2022-04-08 16:51:50|4510.25|4509.85|4510.25|4509.85|4510.25|4509.85|4510.25|4509.85|169
1649436720000|2022-04-08 16:52:00|4510.5|4510.1|4510.75|4510.35|4511.25|4510.85|4510.5|4510.1|334
1649436730000|2022-04-08 16:52:10|4510.87|4510.47|4511|4510.6|4511|4510.6|4510.75|4510.35|129
1649436740000|2022-04-08 16:52:20|4511.25|4510.85|4512.5|4512.1|4512.75|4512.35|4511|4510.6|518
1649436750000|2022-04-08 16:52:30|4512.25|4511.85|4513.25|4512.85|4513.5|4513.1|4512.25|4511.85|406
1649436760000|2022-04-08 16:52:40|4513|4512.6|4513|4512.6|4513|4512.6|4512.75|4512.35|200
1649436770000|2022-04-08 16:52:50|4513.25|4512.85|4514.75|4514.35|4514.75|4514.35|4513.25|4512.85|616
1649436780000|2022-04-08 16:53:00|4515|4514.6|4515.25|4514.85|4515.25|4514.85|4514.75|4514.35|394
1649436790000|2022-04-08 16:53:10|4515.5|4515.1|4516|4515.6|4516|4515.6|4515.25|4514.85|410
1649436800000|2022-04-08 16:53:20|4515.87|4515.47|4514.75|4514.35|4515.87|4515.47|4514.5|4514.1|352
1649436810000|2022-04-08 16:53:30|4514.5|4514.1|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|188
1649436820000|2022-04-08 16:53:40|4514.12|4513.72|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|383
1649436830000|2022-04-08 16:53:50|4514.5|4514.1|4513.87|4513.47|4514.5|4514.1|4513.87|4513.47|164
1649436840000|2022-04-08 16:54:00|4514|4513.6|4514.75|4514.35|4514.75|4514.35|4513.5|4513.1|292
1649436850000|2022-04-08 16:54:10|4515|4514.6|4515.25|4514.85|4515.25|4514.85|4514.75|4514.35|255
1649436860000|2022-04-08 16:54:20|4515.5|4515.1|4516|4515.6|4516|4515.6|4515.25|4514.85|250
1649436870000|2022-04-08 16:54:30|4515.87|4515.47|4515.25|4514.85|4515.87|4515.47|4515.12|4514.72|183
1649436880000|2022-04-08 16:54:40|4515.5|4515.1|4515.5|4515.1|4515.5|4515.1|4515|4514.6|144
1649436890000|2022-04-08 16:54:50|4515.25|4514.85|4515|4514.6|4515.5|4515.1|4515|4514.6|112
1649436900000|2022-04-08 16:55:00|4514.75|4514.35|4515|4514.6|4515|4514.6|4514.5|4514.1|147
1649436910000|2022-04-08 16:55:10|4515.12|4514.72|4515.25|4514.85|4515.25|4514.85|4514.62|4514.22|132
1649436920000|2022-04-08 16:55:20|4515.75|4515.35|4515.75|4515.35|4515.87|4515.47|4515.5|4515.1|220
1649436930000|2022-04-08 16:55:30|4515.5|4515.1|4515|4514.6|4515.5|4515.1|4515|4514.6|122
1649436940000|2022-04-08 16:55:40|4515.12|4514.72|4515|4514.6|4515.25|4514.85|4514.75|4514.35|118
1649436950000|2022-04-08 16:55:50|4515.25|4514.85|4515.25|4514.85|4515.5|4515.1|4515|4514.6|120
1649436960000|2022-04-08 16:56:00|4515|4514.6|4514.75|4514.35|4515|4514.6|4514.25|4513.85|265
1649436970000|2022-04-08 16:56:10|4514.87|4514.47|4515.75|4515.35|4515.75|4515.35|4514.62|4514.22|257
1649436980000|2022-04-08 16:56:20|4515.5|4515.1|4516.12|4515.72|4516.12|4515.72|4515.5|4515.1|134
1649436990000|2022-04-08 16:56:30|4516.25|4515.85|4514.75|4514.35|4516.25|4515.85|4514.75|4514.35|189
1649437000000|2022-04-08 16:56:40|4514.5|4514.1|4515|4514.6|4515|4514.6|4514.5|4514.1|195
1649437010000|2022-04-08 16:56:50|4514.87|4514.47|4514.75|4514.35|4515|4514.6|4514.5|4514.1|289
1649437020000|2022-04-08 16:57:00|4515|4514.6|4515.75|4515.35|4515.75|4515.35|4515|4514.6|187
1649437030000|2022-04-08 16:57:10|4516.25|4515.85|4516|4515.6|4516.25|4515.85|4515.75|4515.35|176
1649437040000|2022-04-08 16:57:20|4516.12|4515.72|4516|4515.6|4516.5|4516.1|4516|4515.6|202
1649437050000|2022-04-08 16:57:30|4516.12|4515.72|4516.75|4516.35|4516.75|4516.35|4516|4515.6|328
1649437060000|2022-04-08 16:57:40|4516.5|4516.1|4516|4515.6|4516.5|4516.1|4516|4515.6|174
1649437070000|2022-04-08 16:57:50|4515.75|4515.35|4516.25|4515.85|4516.25|4515.85|4515.5|4515.1|153
1649437080000|2022-04-08 16:58:00|4516.37|4515.97|4516|4515.6|4516.5|4516.1|4516|4515.6|230
1649437090000|2022-04-08 16:58:10|4516.25|4515.85|4516.5|4516.1|4516.75|4516.35|4516.25|4515.85|119
1649437100000|2022-04-08 16:58:20|4516.25|4515.85|4516|4515.6|4516.25|4515.85|4516|4515.6|78
1649437110000|2022-04-08 16:58:30|4516.25|4515.85|4517.25|4516.85|4517.25|4516.85|4516.25|4515.85|275
1649437120000|2022-04-08 16:58:40|4517.5|4517.1|4517.5|4517.1|4517.5|4517.1|4517.25|4516.85|273
1649437130000|2022-04-08 16:58:50|4517.25|4516.85|4517|4516.6|4517.25|4516.85|4516.5|4516.1|143
1649437140000|2022-04-08 16:59:00|4517.25|4516.85|4517.75|4517.35|4517.75|4517.35|4517.25|4516.85|241
1649437150000|2022-04-08 16:59:10|4517.5|4517.1|4516.5|4516.1|4517.5|4517.1|4516.5|4516.1|239
1649437160000|2022-04-08 16:59:20|4516.25|4515.85|4516|4515.6|4516.25|4515.85|4515.75|4515.35|280
1649437170000|2022-04-08 16:59:30|4515.75|4515.35|4516.5|4516.1|4516.5|4516.1|4515.75|4515.35|145
1649437180000|2022-04-08 16:59:40|4516.37|4515.97|4516.5|4516.1|4517|4516.6|4516.12|4515.72|133
1649437190000|2022-04-08 16:59:50|4516.75|4516.35|4517|4516.6|4517.25|4516.85|4516.62|4516.22|202
1649437200000|2022-04-08 17:00:00|4517.25|4516.85|4516.5|4516.1|4517.25|4516.85|4516.5|4516.1|245
1649437210000|2022-04-08 17:00:10|4516.25|4515.85|4516|4515.6|4517.25|4516.85|4516|4515.6|270
1649437220000|2022-04-08 17:00:20|4516.25|4515.85|4516|4515.6|4516.5|4516.1|4516|4515.6|209
1649437230000|2022-04-08 17:00:30|4515.75|4515.35|4516.12|4515.72|4516.12|4515.72|4515.75|4515.35|243
1649437240000|2022-04-08 17:00:40|4516.25|4515.85|4516|4515.6|4516.5|4516.1|4515.75|4515.35|436
1649437250000|2022-04-08 17:00:50|4515.75|4515.35|4516|4515.6|4516|4515.6|4515.5|4515.1|126
1649437260000|2022-04-08 17:01:00|4516.25|4515.85|4514.75|4514.35|4516.25|4515.85|4514.75|4514.35|517
1649437270000|2022-04-08 17:01:10|4514.5|4514.1|4515|4514.6|4515.12|4514.72|4514.5|4514.1|212
1649437280000|2022-04-08 17:01:20|4514.75|4514.35|4514.25|4513.85|4515|4514.6|4514|4513.6|261
1649437290000|2022-04-08 17:01:30|4514.12|4513.72|4514.75|4514.35|4515.25|4514.85|4514.12|4513.72|302
1649437300000|2022-04-08 17:01:40|4514.25|4513.85|4514.5|4514.1|4514.5|4514.1|4514|4513.6|154
1649437310000|2022-04-08 17:01:50|4514.75|4514.35|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|161
1649437320000|2022-04-08 17:02:00|4514.25|4513.85|4514.5|4514.1|4515|4514.6|4514.25|4513.85|175
1649437330000|2022-04-08 17:02:10|4514.25|4513.85|4514.25|4513.85|4514.25|4513.85|4514|4513.6|211
1649437340000|2022-04-08 17:02:20|4514.5|4514.1|4514.5|4514.1|4514.5|4514.1|4514.25|4513.85|136
1649437350000|2022-04-08 17:02:30|4514.75|4514.35|4514.25|4513.85|4514.75|4514.35|4514|4513.6|203
1649437360000|2022-04-08 17:02:40|4514|4513.6|4513|4512.6|4514|4513.6|4513|4512.6|439
1649437370000|2022-04-08 17:02:50|4512.87|4512.47|4512.75|4512.35|4513|4512.6|4512.25|4511.85|737
1649437380000|2022-04-08 17:03:00|4513|4512.6|4512.5|4512.1|4513.25|4512.85|4512|4511.6|505
1649437390000|2022-04-08 17:03:10|4512.25|4511.85|4512.25|4511.85|4512.5|4512.1|4512|4511.6|170
1649437400000|2022-04-08 17:03:20|4512|4511.6|4513|4512.6|4513.25|4512.85|4512|4511.6|202
1649437410000|2022-04-08 17:03:30|4513.25|4512.85|4513.5|4513.1|4513.5|4513.1|4513|4512.6|151
1649437420000|2022-04-08 17:03:40|4513.75|4513.35|4513.75|4513.35|4514|4513.6|4513.5|4513.1|239
1649437430000|2022-04-08 17:03:50|4514|4513.6|4513.75|4513.35|4514.25|4513.85|4513.75|4513.35|186
1649437440000|2022-04-08 17:04:00|4514|4513.6|4513.25|4512.85|4514|4513.6|4513.25|4512.85|176
1649437450000|2022-04-08 17:04:10|4513.12|4512.72|4513|4512.6|4513.25|4512.85|4512.75|4512.35|241
1649437460000|2022-04-08 17:04:20|4513.25|4512.85|4513.75|4513.35|4513.75|4513.35|4513|4512.6|209
1649437470000|2022-04-08 17:04:30|4513.62|4513.22|4513.87|4513.47|4514.25|4513.85|4513.62|4513.22|210
1649437480000|2022-04-08 17:04:40|4514|4513.6|4514.25|4513.85|4514.25|4513.85|4514|4513.6|103
1649437490000|2022-04-08 17:04:50|4514.12|4513.72|4515.25|4514.85|4515.5|4515.1|4514.12|4513.72|270
1649437500000|2022-04-08 17:05:00|4514.87|4514.47|4514|4513.6|4514.87|4514.47|4514|4513.6|201
1649437510000|2022-04-08 17:05:10|4514.12|4513.72|4514.75|4514.35|4515.25|4514.85|4514|4513.6|184
1649437520000|2022-04-08 17:05:20|4514.5|4514.1|4514.25|4513.85|4514.75|4514.35|4514|4513.6|76
1649437530000|2022-04-08 17:05:30|4514.5|4514.1|4514.25|4513.85|4514.5|4514.1|4513.75|4513.35|105
1649437540000|2022-04-08 17:05:40|4514.12|4513.72|4514.25|4513.85|4514.25|4513.85|4514|4513.6|153
1649437550000|2022-04-08 17:05:50|4514.5|4514.1|4514.25|4513.85|4514.75|4514.35|4514.25|4513.85|57
1649437560000|2022-04-08 17:06:00|4514.37|4513.97|4513|4512.6|4514.37|4513.97|4513|4512.6|316
1649437570000|2022-04-08 17:06:10|4513.25|4512.85|4512.75|4512.35|4513.25|4512.85|4512.5|4512.1|330
1649437580000|2022-04-08 17:06:20|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512.5|4512.1|196
1649437590000|2022-04-08 17:06:30|4512.62|4512.22|4512|4511.6|4512.75|4512.35|4512|4511.6|324
1649437600000|2022-04-08 17:06:40|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4511.75|4511.35|315
1649437610000|2022-04-08 17:06:50|4511.75|4511.35|4511.75|4511.35|4512.12|4511.72|4511.5|4511.1|303
1649437620000|2022-04-08 17:07:00|4511.87|4511.47|4511.75|4511.35|4512.25|4511.85|4511.75|4511.35|229
1649437630000|2022-04-08 17:07:10|4512|4511.6|4512.75|4512.35|4512.75|4512.35|4512|4511.6|317
1649437640000|2022-04-08 17:07:20|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512.37|4511.97|199
1649437650000|2022-04-08 17:07:30|4512.87|4512.47|4513|4512.6|4513|4512.6|4512.75|4512.35|62
1649437660000|2022-04-08 17:07:40|4512.87|4512.47|4513.5|4513.1|4513.5|4513.1|4512.87|4512.47|282
1649437670000|2022-04-08 17:07:50|4513.37|4512.97|4513.5|4513.1|4514|4513.6|4513.25|4512.85|259
1649437680000|2022-04-08 17:08:00|4513.75|4513.35|4514|4513.6|4514|4513.6|4513.5|4513.1|188
1649437690000|2022-04-08 17:08:10|4514.5|4514.1|4514.25|4513.85|4514.5|4514.1|4514.25|4513.85|145
1649437700000|2022-04-08 17:08:20|4513.62|4513.22|4512.62|4512.22|4513.62|4513.22|4512.5|4512.1|397
1649437710000|2022-04-08 17:08:30|4512.75|4512.35|4512.5|4512.1|4513|4512.6|4512.5|4512.1|233
1649437720000|2022-04-08 17:08:40|4512.75|4512.35|4513.12|4512.72|4513.25|4512.85|4512.75|4512.35|126
1649437730000|2022-04-08 17:08:50|4513.25|4512.85|4513.75|4513.35|4513.75|4513.35|4513.25|4512.85|120
1649437740000|2022-04-08 17:09:00|4513.5|4513.1|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|206
1649437750000|2022-04-08 17:09:10|4514|4513.6|4514|4513.6|4514.25|4513.85|4513.75|4513.35|299
1649437760000|2022-04-08 17:09:20|4513.87|4513.47|4514|4513.6|4514.25|4513.85|4513.75|4513.35|155
1649437770000|2022-04-08 17:09:30|4514.25|4513.85|4514.75|4514.35|4514.75|4514.35|4514.25|4513.85|192
1649437780000|2022-04-08 17:09:40|4514.5|4514.1|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|109
1649437790000|2022-04-08 17:09:50|4514.5|4514.1|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|135
1649437800000|2022-04-08 17:10:00|4514.75|4514.35|4515|4514.6|4515.25|4514.85|4514.75|4514.35|248
1649437810000|2022-04-08 17:10:10|4514.87|4514.47|4514.5|4514.1|4514.87|4514.47|4514.5|4514.1|157
1649437820000|2022-04-08 17:10:20|4514.12|4513.72|4514.25|4513.85|4514.5|4514.1|4514|4513.6|265
1649437830000|2022-04-08 17:10:30|4514|4513.6|4514|4513.6|4514|4513.6|4514|4513.6|129
1649437840000|2022-04-08 17:10:40|4514.25|4513.85|4514|4513.6|4514.5|4514.1|4514|4513.6|128
1649437850000|2022-04-08 17:10:50|4513.75|4513.35|4513.5|4513.1|4513.75|4513.35|4513.5|4513.1|205
1649437860000|2022-04-08 17:11:00|4514|4513.6|4513.75|4513.35|4514.25|4513.85|4513.5|4513.1|250
1649437870000|2022-04-08 17:11:10|4513.5|4513.1|4513.25|4512.85|4513.5|4513.1|4513.25|4512.85|231
1649437880000|2022-04-08 17:11:20|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|311
1649437890000|2022-04-08 17:11:30|4512|4511.6|4512.25|4511.85|4512.37|4511.97|4512|4511.6|464
1649437900000|2022-04-08 17:11:40|4512|4511.6|4511.75|4511.35|4512|4511.6|4511.25|4510.85|413
1649437910000|2022-04-08 17:11:50|4511.25|4510.85|4511.25|4510.85|4511.62|4511.22|4511|4510.6|504
1649437920000|2022-04-08 17:12:00|4511|4510.6|4511|4510.6|4511.25|4510.85|4510.25|4509.85|504
1649437930000|2022-04-08 17:12:10|4511.25|4510.85|4511.25|4510.85|4511.37|4510.97|4511|4510.6|171
1649437940000|2022-04-08 17:12:20|4511.5|4511.1|4511|4510.6|4511.75|4511.35|4511|4510.6|166
1649437950000|2022-04-08 17:12:30|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511|4510.6|140
1649437960000|2022-04-08 17:12:40|4511|4510.6|4511.25|4510.85|4511.75|4511.35|4511|4510.6|115
1649437970000|2022-04-08 17:12:50|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.75|4510.35|117
1649437980000|2022-04-08 17:13:00|4510.62|4510.22|4511|4510.6|4511|4510.6|4510.5|4510.1|210
1649437990000|2022-04-08 17:13:10|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.5|4510.1|104
1649438000000|2022-04-08 17:13:20|4510.75|4510.35|4509.75|4509.35|4510.75|4510.35|4509.5|4509.1|439
1649438010000|2022-04-08 17:13:30|4509.5|4509.1|4509.5|4509.1|4510|4509.6|4509.5|4509.1|552
1649438020000|2022-04-08 17:13:40|4509.75|4509.35|4510|4509.6|4510|4509.6|4509.5|4509.1|402
1649438030000|2022-04-08 17:13:50|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|172
1649438040000|2022-04-08 17:14:00|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|336
1649438050000|2022-04-08 17:14:10|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|130
1649438060000|2022-04-08 17:14:20|4509.75|4509.35|4510.25|4509.85|4510.25|4509.85|4509.75|4509.35|157
1649438070000|2022-04-08 17:14:30|4510.12|4509.72|4510.25|4509.85|4510.5|4510.1|4510|4509.6|189
1649438080000|2022-04-08 17:14:40|4510.5|4510.1|4509.75|4509.35|4510.5|4510.1|4509.5|4509.1|235
1649438090000|2022-04-08 17:14:50|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|124
1649438100000|2022-04-08 17:15:00|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.25|4508.85|232
1649438110000|2022-04-08 17:15:10|4509.62|4509.22|4510|4509.6|4510.25|4509.85|4509.62|4509.22|213
1649438120000|2022-04-08 17:15:20|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|124
1649438130000|2022-04-08 17:15:30|4510|4509.6|4509|4508.6|4510|4509.6|4509|4508.6|184
1649438140000|2022-04-08 17:15:40|4509.25|4508.85|4509|4508.6|4509.25|4508.85|4508.87|4508.47|196
1649438150000|2022-04-08 17:15:50|4508.75|4508.35|4508.75|4508.35|4508.75|4508.35|4508.5|4508.1|232
1649438160000|2022-04-08 17:16:00|4509|4508.6|4508.75|4508.35|4509|4508.6|4508.5|4508.1|346
1649438170000|2022-04-08 17:16:10|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|89
1649438180000|2022-04-08 17:16:20|4508.75|4508.35|4509|4508.6|4509|4508.6|4508.62|4508.22|454
1649438190000|2022-04-08 17:16:30|4509.25|4508.85|4509.25|4508.85|4509.25|4508.85|4508.87|4508.47|321
1649438200000|2022-04-08 17:16:40|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.25|4507.85|245
1649438210000|2022-04-08 17:16:50|4508.25|4507.85|4509.25|4508.85|4509.25|4508.85|4508.25|4507.85|128
1649438220000|2022-04-08 17:17:00|4509|4508.6|4509.25|4508.85|4509.25|4508.85|4509|4508.6|248
1649438230000|2022-04-08 17:17:10|4509.37|4508.97|4509|4508.6|4509.5|4509.1|4509|4508.6|114
1649438240000|2022-04-08 17:17:20|4509.12|4508.72|4509.25|4508.85|4509.25|4508.85|4509|4508.6|82
1649438250000|2022-04-08 17:17:30|4509.5|4509.1|4509.37|4508.97|4509.5|4509.1|4509.25|4508.85|90
1649438260000|2022-04-08 17:17:40|4509.25|4508.85|4509|4508.6|4509.5|4509.1|4508.37|4507.97|146
1649438270000|2022-04-08 17:17:50|4509.12|4508.72|4509|4508.6|4509.25|4508.85|4509|4508.6|98
1649438280000|2022-04-08 17:18:00|4508.87|4508.47|4508.5|4508.1|4509|4508.6|4508.25|4507.85|161
1649438290000|2022-04-08 17:18:10|4508.75|4508.35|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|152
1649438300000|2022-04-08 17:18:20|4508.25|4507.85|4508.25|4507.85|4508.5|4508.1|4507.75|4507.35|153
1649438310000|2022-04-08 17:18:30|4508|4507.6|4508|4507.6|4508.25|4507.85|4508|4507.6|122
1649438320000|2022-04-08 17:18:40|4507.75|4507.35|4507.5|4507.1|4507.75|4507.35|4507.5|4507.1|294
1649438330000|2022-04-08 17:18:50|4507.62|4507.22|4507.5|4507.1|4508|4507.6|4507.37|4506.97|297
1649438340000|2022-04-08 17:19:00|4507.62|4507.22|4507.75|4507.35|4507.75|4507.35|4507.5|4507.1|190
1649438350000|2022-04-08 17:19:10|4507.87|4507.47|4508.5|4508.1|4508.5|4508.1|4507.87|4507.47|199
1649438360000|2022-04-08 17:19:20|4508.25|4507.85|4508.25|4507.85|4508.5|4508.1|4508|4507.6|135
1649438370000|2022-04-08 17:19:30|4508.75|4508.35|4508.75|4508.35|4509|4508.6|4508.5|4508.1|181
1649438380000|2022-04-08 17:19:40|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.5|4508.1|343
1649438390000|2022-04-08 17:19:50|4508.25|4507.85|4508|4507.6|4508.25|4507.85|4508|4507.6|88
1649438400000|2022-04-08 17:20:00|4508.12|4507.72|4508|4507.6|4508.37|4507.97|4507.75|4507.35|207
1649438410000|2022-04-08 17:20:10|4508.25|4507.85|4508.37|4507.97|4508.75|4508.35|4508|4507.6|168
1649438420000|2022-04-08 17:20:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|137
1649438430000|2022-04-08 17:20:30|4509|4508.6|4509.5|4509.1|4509.75|4509.35|4508.75|4508.35|221
1649438440000|2022-04-08 17:20:40|4509.75|4509.35|4510.11|4509.71|4510.41|4510.01|4509.71|4509.31|268
1649438450000|2022-04-08 17:20:50|4510.36|4509.96|4510.28|4509.88|4510.36|4509.96|4510.03|4509.63|225
1649438460000|2022-04-08 17:21:00|4510.03|4509.63|4510.51|4510.11|4510.51|4510.11|4510.01|4509.61|451
1649438470000|2022-04-08 17:21:10|4510.26|4509.86|4510.22|4509.82|4510.47|4510.07|4509.97|4509.57|225
1649438480000|2022-04-08 17:21:20|4510.47|4510.07|4510.45|4510.05|4510.47|4510.07|4509.7|4509.3|231
1649438490000|2022-04-08 17:21:30|4510.7|4510.3|4510.7|4510.3|4510.95|4510.55|4510.7|4510.3|221
1649438500000|2022-04-08 17:21:40|4510.66|4510.26|4510.62|4510.22|4510.66|4510.26|4510.37|4509.97|265
1649438510000|2022-04-08 17:21:50|4510.37|4509.97|4510.37|4509.97|4510.62|4510.22|4510.37|4509.97|144
1649438520000|2022-04-08 17:22:00|4510.12|4509.72|4510.37|4509.97|4510.37|4509.97|4509.62|4509.22|310
1649438530000|2022-04-08 17:22:10|4510.62|4510.22|4510.37|4509.97|4510.87|4510.47|4510.37|4509.97|163
1649438540000|2022-04-08 17:22:20|4510.49|4510.09|4510.24|4509.84|4510.49|4510.09|4510.12|4509.72|131
1649438550000|2022-04-08 17:22:30|4510.37|4509.97|4510.37|4509.97|4510.37|4509.97|4510.12|4509.72|59
1649438560000|2022-04-08 17:22:40|4510.62|4510.22|4510.62|4510.22|4510.87|4510.47|4510.37|4509.97|110
1649438570000|2022-04-08 17:22:50|4510.37|4509.97|4510.37|4509.97|4510.37|4509.97|4510.37|4509.97|74
1649438580000|2022-04-08 17:23:00|4510.12|4509.72|4510.62|4510.22|4510.62|4510.22|4509.37|4508.97|374
1649438590000|2022-04-08 17:23:10|4510.37|4509.97|4510.87|4510.47|4510.87|4510.47|4510.37|4509.97|72
1649438600000|2022-04-08 17:23:20|4510.74|4510.34|4510.12|4509.72|4510.74|4510.34|4509.87|4509.47|200
1649438610000|2022-04-08 17:23:30|4510.37|4509.97|4511.12|4510.72|4511.12|4510.72|4510.12|4509.72|160
1649438620000|2022-04-08 17:23:40|4510.87|4510.47|4510.87|4510.47|4510.87|4510.47|4510.62|4510.22|137
1649438630000|2022-04-08 17:23:50|4510.62|4510.22|4509.62|4509.22|4510.62|4510.22|4509.62|4509.22|266
1649438640000|2022-04-08 17:24:00|4509.87|4509.47|4510.12|4509.72|4510.12|4509.72|4509.87|4509.47|177
1649438650000|2022-04-08 17:24:10|4509.87|4509.47|4509.87|4509.47|4510.12|4509.72|4509.87|4509.47|166
1649438660000|2022-04-08 17:24:20|4510.12|4509.72|4509.12|4508.72|4510.12|4509.72|4509.12|4508.72|83
1649438670000|2022-04-08 17:24:30|4509.24|4508.84|4508.99|4508.59|4509.24|4508.84|4508.87|4508.47|199
1649438680000|2022-04-08 17:24:40|4508.87|4508.47|4509.12|4508.72|4509.12|4508.72|4508.62|4508.22|147
1649438690000|2022-04-08 17:24:50|4509.24|4508.84|4509.62|4509.22|4509.62|4509.22|4509.12|4508.72|156
1649438700000|2022-04-08 17:25:00|4509.49|4509.09|4508.87|4508.47|4509.49|4509.09|4508.37|4507.97|447
1649438710000|2022-04-08 17:25:10|4508.99|4508.59|4508.37|4507.97|4508.99|4508.59|4508.37|4507.97|177
1649438720000|2022-04-08 17:25:20|4508.49|4508.09|4508.12|4507.72|4508.62|4508.22|4508.12|4507.72|124
1649438730000|2022-04-08 17:25:30|4508.37|4507.97|4507.62|4507.22|4508.37|4507.97|4507.37|4506.97|381
1649438740000|2022-04-08 17:25:40|4507.37|4506.97|4507.62|4507.22|4507.74|4507.34|4507.37|4506.97|192
1649438750000|2022-04-08 17:25:50|4507.87|4507.47|4508.37|4507.97|4508.37|4507.97|4507.74|4507.34|359
1649438760000|2022-04-08 17:26:00|4508.12|4507.72|4507.24|4506.84|4508.12|4507.72|4507.12|4506.72|315
1649438770000|2022-04-08 17:26:10|4507.37|4506.97|4507.12|4506.72|4507.62|4507.22|4506.87|4506.47|341
1649438780000|2022-04-08 17:26:20|4506.99|4506.59|4506.62|4506.22|4507.12|4506.72|4506.62|4506.22|254
1649438790000|2022-04-08 17:26:30|4506.87|4506.47|4507.37|4506.97|4507.37|4506.97|4506.62|4506.22|462
1649438800000|2022-04-08 17:26:40|4507.62|4507.22|4507.62|4507.22|4508.12|4507.72|4507.37|4506.97|221
1649438810000|2022-04-08 17:26:50|4507.37|4506.97|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|146
1649438820000|2022-04-08 17:27:00|4506.87|4506.47|4506.87|4506.47|4507.12|4506.72|4506.62|4506.22|221
1649438830000|2022-04-08 17:27:10|4506.74|4506.34|4506.87|4506.47|4507.12|4506.72|4506.62|4506.22|177
1649438840000|2022-04-08 17:27:20|4506.62|4506.22|4507.37|4506.97|4507.37|4506.97|4506.62|4506.22|186
1649438850000|2022-04-08 17:27:30|4507.62|4507.22|4507.62|4507.22|4507.62|4507.22|4507.37|4506.97|110
1649438860000|2022-04-08 17:27:40|4507.37|4506.97|4507.37|4506.97|4507.62|4507.22|4507.37|4506.97|156
1649438870000|2022-04-08 17:27:50|4507.62|4507.22|4507.62|4507.22|4507.62|4507.22|4507.37|4506.97|178
1649438880000|2022-04-08 17:28:00|4507.87|4507.47|4508.49|4508.09|4508.62|4508.22|4507.87|4507.47|286
1649438890000|2022-04-08 17:28:10|4508.37|4507.97|4508.12|4507.72|4508.62|4508.22|4507.87|4507.47|227
1649438900000|2022-04-08 17:28:20|4507.87|4507.47|4507.37|4506.97|4507.87|4507.47|4507.12|4506.72|197
1649438910000|2022-04-08 17:28:30|4507.62|4507.22|4507.37|4506.97|4507.62|4507.22|4507.12|4506.72|140
1649438920000|2022-04-08 17:28:40|4507.62|4507.22|4507.12|4506.72|4507.62|4507.22|4506.87|4506.47|137
1649438930000|2022-04-08 17:28:50|4507.37|4506.97|4507.62|4507.22|4507.62|4507.22|4507.12|4506.72|115
1649438940000|2022-04-08 17:29:00|4507.49|4507.09|4507.87|4507.47|4507.87|4507.47|4507.37|4506.97|119
1649438950000|2022-04-08 17:29:10|4508.12|4507.72|4508.37|4507.97|4508.37|4507.97|4507.87|4507.47|101
1649438960000|2022-04-08 17:29:20|4508.12|4507.72|4508.37|4507.97|4508.62|4508.22|4508.12|4507.72|571
1649438970000|2022-04-08 17:29:30|4508.62|4508.22|4508.12|4507.72|4508.62|4508.22|4507.87|4507.47|372
1649438980000|2022-04-08 17:29:40|4507.87|4507.47|4507.12|4506.72|4507.87|4507.47|4507.12|4506.72|259
1649438990000|2022-04-08 17:29:50|4507.37|4506.97|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|184
1649439000000|2022-04-08 17:30:00|4507.24|4506.84|4507.37|4506.97|4507.62|4507.22|4507.12|4506.72|264
1649439010000|2022-04-08 17:30:10|4507.62|4507.22|4507.37|4506.97|4507.62|4507.22|4507.37|4506.97|103
1649439020000|2022-04-08 17:30:20|4507.24|4506.84|4507.37|4506.97|4507.37|4506.97|4507.12|4506.72|255
1649439030000|2022-04-08 17:30:30|4507.24|4506.84|4507.12|4506.72|4507.24|4506.84|4506.87|4506.47|157
1649439040000|2022-04-08 17:30:40|4506.87|4506.47|4507.12|4506.72|4507.12|4506.72|4506.87|4506.47|134
1649439050000|2022-04-08 17:30:50|4507.37|4506.97|4506.74|4506.34|4507.37|4506.97|4506.74|4506.34|158
1649439060000|2022-04-08 17:31:00|4506.62|4506.22|4506.12|4505.72|4506.87|4506.47|4506.12|4505.72|1132
1649439070000|2022-04-08 17:31:10|4506.37|4505.97|4506.37|4505.97|4506.37|4505.97|4506.37|4505.97|236
1649439080000|2022-04-08 17:31:20|4506.12|4505.72|4506.62|4506.22|4506.62|4506.22|4506.12|4505.72|331
1649439090000|2022-04-08 17:31:30|4506.87|4506.47|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|283
1649439100000|2022-04-08 17:31:40|4507.37|4506.97|4507.37|4506.97|4507.49|4507.09|4507.12|4506.72|217
1649439110000|2022-04-08 17:31:50|4507.49|4507.09|4507.12|4506.72|4507.49|4507.09|4506.99|4506.59|203
1649439120000|2022-04-08 17:32:00|4506.87|4506.47|4506.37|4505.97|4506.87|4506.47|4506.12|4505.72|379
1649439130000|2022-04-08 17:32:10|4506.12|4505.72|4505.37|4504.97|4506.12|4505.72|4505.12|4504.72|1217
1649439140000|2022-04-08 17:32:20|4505.12|4504.72|4505.12|4504.72|4505.37|4504.97|4505.12|4504.72|291
1649439150000|2022-04-08 17:32:30|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|203
1649439160000|2022-04-08 17:32:40|4505.49|4505.09|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|230
1649439170000|2022-04-08 17:32:50|4505.49|4505.09|4505.12|4504.72|4505.62|4505.22|4505.12|4504.72|141
1649439180000|2022-04-08 17:33:00|4505.37|4504.97|4505.37|4504.97|4505.87|4505.47|4505.12|4504.72|223
1649439190000|2022-04-08 17:33:10|4505.49|4505.09|4505.62|4505.22|4505.87|4505.47|4505.49|4505.09|146
1649439200000|2022-04-08 17:33:20|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|109
1649439210000|2022-04-08 17:33:30|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|167
1649439220000|2022-04-08 17:33:40|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|214
1649439230000|2022-04-08 17:33:50|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|157
1649439240000|2022-04-08 17:34:00|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|195
1649439250000|2022-04-08 17:34:10|4505.37|4504.97|4505.37|4504.97|4505.37|4504.97|4505.12|4504.72|168
1649439260000|2022-04-08 17:34:20|4505.12|4504.72|4505.12|4504.72|4505.12|4504.72|4505.12|4504.72|218
1649439270000|2022-04-08 17:34:30|||||||||635
1649439280000|2022-04-08 17:34:40|4505.37|4504.97|4505.12|4504.72|4505.37|4504.97|4505.12|4504.72|123
1649439290000|2022-04-08 17:34:50|4504.37|4503.97|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|821
1649439300000|2022-04-08 17:35:00|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|510
1649439310000|2022-04-08 17:35:10|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|368
1649439320000|2022-04-08 17:35:20|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|726
1649439330000|2022-04-08 17:35:30|4504.12|4503.72|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|186
1649439340000|2022-04-08 17:35:40|4504.12|4503.72|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|280
1649439350000|2022-04-08 17:35:50|4504.12|4503.72|4504.37|4503.97|4504.37|4503.97|4504.12|4503.72|1128
1649439360000|2022-04-08 17:36:00|4504.62|4504.22|4505.12|4504.72|4506.12|4505.72|4504.37|4503.97|502
1649439370000|2022-04-08 17:36:10|4504.87|4504.47|4505.62|4505.22|4505.62|4505.22|4504.87|4504.47|188
1649439380000|2022-04-08 17:36:20|4505.87|4505.47|4506.37|4505.97|4506.62|4506.22|4505.62|4505.22|285
1649439390000|2022-04-08 17:36:30|4506.62|4506.22|4506.37|4505.97|4506.87|4506.47|4506.12|4505.72|424
1649439400000|2022-04-08 17:36:40|4506.12|4505.72|4505.37|4504.97|4506.37|4505.97|4505.37|4504.97|102
1649439410000|2022-04-08 17:36:50|4505.49|4505.09|4504.62|4504.22|4505.62|4505.22|4504.62|4504.22|237
1649439420000|2022-04-08 17:37:00|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|241
1649439430000|2022-04-08 17:37:10|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|229
1649439440000|2022-04-08 17:37:20|4504.49|4504.09|4504.37|4503.97|4504.62|4504.22|4504.37|4503.97|84
1649439450000|2022-04-08 17:37:30|4504.62|4504.22|4504.87|4504.47|4504.87|4504.47|4504.37|4503.97|137
1649439460000|2022-04-08 17:37:40|4504.99|4504.59|4505.37|4504.97|4505.62|4505.22|4504.99|4504.59|223
1649439470000|2022-04-08 17:37:50|4505.62|4505.22|4505.87|4505.47|4505.87|4505.47|4505.62|4505.22|109
1649439480000|2022-04-08 17:38:00|4505.99|4505.59|4505.87|4505.47|4506.12|4505.72|4505.37|4504.97|325
1649439490000|2022-04-08 17:38:10|4505.62|4505.22|4505.62|4505.22|4505.87|4505.47|4505.12|4504.72|218
1649439500000|2022-04-08 17:38:20|4505.74|4505.34|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|133
1649439510000|2022-04-08 17:38:30|4505.87|4505.47|4505.87|4505.47|4505.87|4505.47|4505.62|4505.22|189
1649439520000|2022-04-08 17:38:40|4506.12|4505.72|4504.87|4504.47|4506.12|4505.72|4504.87|4504.47|173
1649439530000|2022-04-08 17:38:50|4504.99|4504.59|4505.12|4504.72|4505.37|4504.97|4504.62|4504.22|194
1649439540000|2022-04-08 17:39:00|4505.37|4504.97|4505.12|4504.72|4505.37|4504.97|4504.62|4504.22|176
1649439550000|2022-04-08 17:39:10|4505.24|4504.84|4504.99|4504.59|4505.24|4504.84|4504.87|4504.47|151
1649439560000|2022-04-08 17:39:20|4504.87|4504.47|4505.37|4504.97|4505.37|4504.97|4504.62|4504.22|152
1649439570000|2022-04-08 17:39:30|4505.62|4505.22|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|191
1649439580000|2022-04-08 17:39:40|4505.49|4505.09|4504.87|4504.47|4505.49|4505.09|4504.62|4504.22|412
1649439590000|2022-04-08 17:39:50|4504.74|4504.34|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|144
1649439600000|2022-04-08 17:40:00|4504.62|4504.22|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|80
1649439610000|2022-04-08 17:40:10|4504.62|4504.22|4504.62|4504.22|4505.37|4504.97|4504.62|4504.22|206
1649439620000|2022-04-08 17:40:20|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|245
1649439630000|2022-04-08 17:40:30|4504.37|4503.97|4505.12|4504.72|4505.12|4504.72|4504.12|4503.72|358
1649439640000|2022-04-08 17:40:40|4505.37|4504.97|4505.87|4505.47|4505.87|4505.47|4505.37|4504.97|175
1649439650000|2022-04-08 17:40:50|4505.62|4505.22|4505.12|4504.72|4505.62|4505.22|4504.99|4504.59|205
1649439660000|2022-04-08 17:41:00|4504.99|4504.59|4504.62|4504.22|4505.12|4504.72|4504.62|4504.22|305
1649439670000|2022-04-08 17:41:10|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|118
1649439680000|2022-04-08 17:41:20|4504.49|4504.09|4504.87|4504.47|4504.87|4504.47|4504.37|4503.97|254
1649439690000|2022-04-08 17:41:30|4504.62|4504.22|4504.37|4503.97|4504.62|4504.22|4504.12|4503.72|304
1649439700000|2022-04-08 17:41:40|4504.62|4504.22|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|84
1649439710000|2022-04-08 17:41:50|4504.87|4504.47|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|131
1649439720000|2022-04-08 17:42:00|4504.74|4504.34|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|133
1649439730000|2022-04-08 17:42:10|4504.74|4504.34|4504.49|4504.09|4504.87|4504.47|4504.37|4503.97|188
1649439740000|2022-04-08 17:42:20|4504.62|4504.22|4504.12|4503.72|4504.62|4504.22|4503.87|4503.47|298
1649439750000|2022-04-08 17:42:30|4503.87|4503.47|4504.12|4503.72|4504.12|4503.72|4503.87|4503.47|131
1649439760000|2022-04-08 17:42:40|4503.87|4503.47|4504.12|4503.72|4504.12|4503.72|4503.87|4503.47|735
1649439770000|2022-04-08 17:42:50|4504.37|4503.97|4504.12|4503.72|4504.62|4504.22|4504.12|4503.72|353
1649439780000|2022-04-08 17:43:00|4504.37|4503.97|4503.49|4503.09|4504.37|4503.97|4502.12|4501.72|1653
1649439790000|2022-04-08 17:43:10|4503.37|4502.97|4504.12|4503.72|4504.37|4503.97|4503.37|4502.97|506
1649439800000|2022-04-08 17:43:20|4503.87|4503.47|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|232
1649439810000|2022-04-08 17:43:30|4504.87|4504.47|4505.12|4504.72|4505.12|4504.72|4504.62|4504.22|112
1649439820000|2022-04-08 17:43:40|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|324
1649439830000|2022-04-08 17:43:50|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|172
1649439840000|2022-04-08 17:44:00|4505.87|4505.47|4505.87|4505.47|4506.12|4505.72|4505.62|4505.22|184
1649439850000|2022-04-08 17:44:10|4506.12|4505.72|4505.62|4505.22|4506.12|4505.72|4505.62|4505.22|262
1649439860000|2022-04-08 17:44:20|4505.37|4504.97|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|316
1649439870000|2022-04-08 17:44:30|4504.87|4504.47|4505.12|4504.72|4505.12|4504.72|4504.74|4504.34|136
1649439880000|2022-04-08 17:44:40|4505.37|4504.97|4504.87|4504.47|4505.37|4504.97|4504.62|4504.22|227
1649439890000|2022-04-08 17:44:50|4505.12|4504.72|4505.24|4504.84|4505.24|4504.84|4505.12|4504.72|32
1649439900000|2022-04-08 17:45:00|4505.12|4504.72|4503.37|4502.97|4505.12|4504.72|4503.12|4502.72|929
1649439910000|2022-04-08 17:45:10|4503.12|4502.72|4502.62|4502.22|4503.62|4503.22|4502.37|4501.97|328
1649439920000|2022-04-08 17:45:20|4502.49|4502.09|4502.87|4502.47|4502.87|4502.47|4502.49|4502.09|159
1649439930000|2022-04-08 17:45:30|4502.62|4502.22|4503.37|4502.97|4503.37|4502.97|4502.62|4502.22|235
1649439940000|2022-04-08 17:45:40|4503.62|4503.22|4504.12|4503.72|4504.37|4503.97|4503.62|4503.22|254
1649439950000|2022-04-08 17:45:50|4504.37|4503.97|4503.12|4502.72|4504.37|4503.97|4503.12|4502.72|250
1649439960000|2022-04-08 17:46:00|4502.87|4502.47|4502.87|4502.47|4503.12|4502.72|4502.37|4501.97|388
1649439970000|2022-04-08 17:46:10|4502.62|4502.22|4501.62|4501.22|4502.62|4502.22|4501.62|4501.22|563
1649439980000|2022-04-08 17:46:20|4501.37|4500.97|4501.62|4501.22|4501.62|4501.22|4501.37|4500.97|740
1649439990000|2022-04-08 17:46:30|4501.87|4501.47|4502.37|4501.97|4502.37|4501.97|4501.87|4501.47|267
1649440000000|2022-04-08 17:46:40|4502.62|4502.22|4502.37|4501.97|4502.62|4502.22|4502.37|4501.97|294
1649440010000|2022-04-08 17:46:50|4502.12|4501.72|4502.62|4502.22|4502.62|4502.22|4502.12|4501.72|200
1649440020000|2022-04-08 17:47:00|4502.37|4501.97|4502.12|4501.72|4502.37|4501.97|4501.87|4501.47|217
1649440030000|2022-04-08 17:47:10|4502.37|4501.97|4501.62|4501.22|4502.37|4501.97|4501.49|4501.09|170
1649440040000|2022-04-08 17:47:20|4501.37|4500.97|4501.87|4501.47|4502.12|4501.72|4501.37|4500.97|258
1649440050000|2022-04-08 17:47:30|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|84
1649440060000|2022-04-08 17:47:40|4502.12|4501.72|4501.87|4501.47|4502.37|4501.97|4501.87|4501.47|391
1649440070000|2022-04-08 17:47:50|4501.99|4501.59|4502.37|4501.97|4502.37|4501.97|4501.87|4501.47|426
1649440080000|2022-04-08 17:48:00|4502.12|4501.72|4502.12|4501.72|4502.37|4501.97|4502.12|4501.72|162
1649440090000|2022-04-08 17:48:10|4502.24|4501.84|4501.87|4501.47|4502.62|4502.22|4501.87|4501.47|404
1649440100000|2022-04-08 17:48:20|4501.37|4500.97|4501.62|4501.22|4501.87|4501.47|4501.12|4500.72|411
1649440110000|2022-04-08 17:48:30|4501.37|4500.97|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|93
1649440120000|2022-04-08 17:48:40|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|227
1649440130000|2022-04-08 17:48:50|||||||||44
1649440140000|2022-04-08 17:49:00|4501.62|4501.22|4502.37|4501.97|4502.37|4501.97|4501.37|4500.97|327
1649440150000|2022-04-08 17:49:10|4502.49|4502.09|4502.62|4502.22|4502.87|4502.47|4502.49|4502.09|166
1649440160000|2022-04-08 17:49:20|4502.87|4502.47|4502.62|4502.22|4502.87|4502.47|4502.24|4501.84|169
1649440170000|2022-04-08 17:49:30|4502.87|4502.47|4502.87|4502.47|4502.87|4502.47|4502.37|4501.97|151
1649440180000|2022-04-08 17:49:40|4502.62|4502.22|4502.37|4501.97|4502.74|4502.34|4502.12|4501.72|116
1649440190000|2022-04-08 17:49:50|4502.24|4501.84|4501.37|4500.97|4502.37|4501.97|4501.37|4500.97|172
1649440200000|2022-04-08 17:50:00|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|565
1649440210000|2022-04-08 17:50:10|4501.12|4500.72|4501.12|4500.72|4501.12|4500.72|4500.87|4500.47|247
1649440220000|2022-04-08 17:50:20|4501.37|4500.97|4500.87|4500.47|4501.37|4500.97|4500.87|4500.47|701
1649440230000|2022-04-08 17:50:30|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|195
1649440240000|2022-04-08 17:50:40|4501.12|4500.72|4501.37|4500.97|4501.37|4500.97|4501.12|4500.72|574
1649440250000|2022-04-08 17:50:50|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|199
1649440260000|2022-04-08 17:51:00|4501.12|4500.72|4500.87|4500.47|4501.37|4500.97|4500.87|4500.47|116
1649440270000|2022-04-08 17:51:10|4500.99|4500.59|4501.49|4501.09|4501.62|4501.22|4500.99|4500.59|139
1649440280000|2022-04-08 17:51:20|4501.37|4500.97|4502.12|4501.72|4502.24|4501.84|4501.37|4500.97|267
1649440290000|2022-04-08 17:51:30|4502.37|4501.97|4502.62|4502.22|4502.87|4502.47|4502.37|4501.97|245
1649440300000|2022-04-08 17:51:40|4502.87|4502.47|4502.87|4502.47|4502.87|4502.47|4502.62|4502.22|185
1649440310000|2022-04-08 17:51:50|4503.12|4502.72|4502.37|4501.97|4503.12|4502.72|4502.37|4501.97|385
1649440320000|2022-04-08 17:52:00|4502.12|4501.72|4503.62|4503.22|4503.62|4503.22|4502.12|4501.72|463
1649440330000|2022-04-08 17:52:10|4503.37|4502.97|4504.12|4503.72|4504.62|4504.22|4503.37|4502.97|410
1649440340000|2022-04-08 17:52:20|4504.37|4503.97|4503.87|4503.47|4504.62|4504.22|4503.62|4503.22|264
1649440350000|2022-04-08 17:52:30|4503.62|4503.22|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|227
1649440360000|2022-04-08 17:52:40|4503.37|4502.97|4503.87|4503.47|4503.87|4503.47|4503.37|4502.97|113
1649440370000|2022-04-08 17:52:50|4503.62|4503.22|4503.37|4502.97|4503.62|4503.22|4503.37|4502.97|106
1649440380000|2022-04-08 17:53:00|4503.62|4503.22|4504.12|4503.72|4504.37|4503.97|4503.62|4503.22|192
1649440390000|2022-04-08 17:53:10|4503.87|4503.47|4503.62|4503.22|4503.87|4503.47|4503.62|4503.22|116
1649440400000|2022-04-08 17:53:20|4503.87|4503.47|4503.62|4503.22|4503.87|4503.47|4503.62|4503.22|127
1649440410000|2022-04-08 17:53:30|4503.49|4503.09|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|97
1649440420000|2022-04-08 17:53:40|4503.87|4503.47|4503.99|4503.59|4504.24|4503.84|4503.87|4503.47|182
1649440430000|2022-04-08 17:53:50|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.62|4503.22|130
1649440440000|2022-04-08 17:54:00|4504.12|4503.72|4503.62|4503.22|4504.12|4503.72|4503.62|4503.22|144
1649440450000|2022-04-08 17:54:10|4503.87|4503.47|4504.24|4503.84|4504.62|4504.22|4503.87|4503.47|531
1649440460000|2022-04-08 17:54:20|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|56
1649440470000|2022-04-08 17:54:30|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|148
1649440480000|2022-04-08 17:54:40|4504.12|4503.72|4503.62|4503.22|4504.12|4503.72|4503.62|4503.22|221
1649440490000|2022-04-08 17:54:50|4503.37|4502.97|4503.12|4502.72|4503.62|4503.22|4503.12|4502.72|182
1649440500000|2022-04-08 17:55:00|4502.87|4502.47|4502.37|4501.97|4502.87|4502.47|4502.37|4501.97|321
1649440510000|2022-04-08 17:55:10|4502.62|4502.22|4502.37|4501.97|4502.62|4502.22|4502.12|4501.72|339
1649440520000|2022-04-08 17:55:20|4502.62|4502.22|4502.62|4502.22|4502.62|4502.22|4502.37|4501.97|93
1649440530000|2022-04-08 17:55:30|4503.12|4502.72|4503.12|4502.72|4503.12|4502.72|4502.87|4502.47|199
1649440540000|2022-04-08 17:55:40|4503.37|4502.97|4503.87|4503.47|4503.87|4503.47|4503.37|4502.97|174
1649440550000|2022-04-08 17:55:50|4503.62|4503.22|4503.12|4502.72|4503.62|4503.22|4502.87|4502.47|132
1649440560000|2022-04-08 17:56:00|4502.87|4502.47|4503.37|4502.97|4503.37|4502.97|4502.87|4502.47|184
1649440570000|2022-04-08 17:56:10|4503.12|4502.72|4502.62|4502.22|4503.37|4502.97|4502.62|4502.22|200
1649440580000|2022-04-08 17:56:20|4502.37|4501.97|4502.87|4502.47|4502.87|4502.47|4502.37|4501.97|155
1649440590000|2022-04-08 17:56:30|4503.12|4502.72|4502.87|4502.47|4503.12|4502.72|4502.87|4502.47|137
1649440600000|2022-04-08 17:56:40|4503.12|4502.72|4503.37|4502.97|4503.37|4502.97|4503.12|4502.72|60
1649440610000|2022-04-08 17:56:50|4503.62|4503.22|4503.37|4502.97|4503.62|4503.22|4503.37|4502.97|34
1649440620000|2022-04-08 17:57:00|4503.24|4502.84|4503.87|4503.47|4503.87|4503.47|4503.12|4502.72|175
1649440630000|2022-04-08 17:57:10|4503.99|4503.59|4503.37|4502.97|4503.99|4503.59|4503.37|4502.97|130
1649440640000|2022-04-08 17:57:20|4503.62|4503.22|4502.99|4502.59|4503.62|4503.22|4502.87|4502.47|227
1649440650000|2022-04-08 17:57:30|4502.87|4502.47|4503.24|4502.84|4503.37|4502.97|4502.87|4502.47|59
1649440660000|2022-04-08 17:57:40|4503.37|4502.97|4503.12|4502.72|4503.37|4502.97|4503.12|4502.72|117
1649440670000|2022-04-08 17:57:50|4502.87|4502.47|4503.12|4502.72|4503.37|4502.97|4502.87|4502.47|110
1649440680000|2022-04-08 17:58:00|4502.87|4502.47|4502.62|4502.22|4502.87|4502.47|4502.12|4501.72|346
1649440690000|2022-04-08 17:58:10|4502.37|4501.97|4502.87|4502.47|4503.12|4502.72|4502.37|4501.97|198
1649440700000|2022-04-08 17:58:20|4503.12|4502.72|4503.12|4502.72|4503.12|4502.72|4502.87|4502.47|121
1649440710000|2022-04-08 17:58:30|4502.87|4502.47|4503.12|4502.72|4503.12|4502.72|4502.62|4502.22|151
1649440720000|2022-04-08 17:58:40|4503.37|4502.97|4503.12|4502.72|4503.37|4502.97|4502.99|4502.59|136
1649440730000|2022-04-08 17:58:50|4503.37|4502.97|4503.37|4502.97|4503.49|4503.09|4503.12|4502.72|131
1649440740000|2022-04-08 17:59:00|4503.24|4502.84|4503.62|4503.22|4503.87|4503.47|4503.12|4502.72|226
1649440750000|2022-04-08 17:59:10|4503.74|4503.34|4503.87|4503.47|4504.12|4503.72|4503.37|4502.97|148
1649440760000|2022-04-08 17:59:20|4503.62|4503.22|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|168
1649440770000|2022-04-08 17:59:30|4503.37|4502.97|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|105
1649440780000|2022-04-08 17:59:40|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|272
1649440790000|2022-04-08 17:59:50|4503.99|4503.59|4503.37|4502.97|4504.12|4503.72|4503.12|4502.72|206
1649440800000|2022-04-08 18:00:00|4503.12|4502.72|4502.62|4502.22|4503.37|4502.97|4502.37|4501.97|523
1649440810000|2022-04-08 18:00:10|4502.37|4501.97|4501.87|4501.47|4502.37|4501.97|4501.87|4501.47|302
1649440820000|2022-04-08 18:00:20|4501.62|4501.22|4502.12|4501.72|4502.12|4501.72|4501.62|4501.22|378
1649440830000|2022-04-08 18:00:30|4502.37|4501.97|4503.12|4502.72|4503.12|4502.72|4502.37|4501.97|267
1649440840000|2022-04-08 18:00:40|4503.37|4502.97|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|262
1649440850000|2022-04-08 18:00:50|4503.99|4503.59|4504.87|4504.47|4504.87|4504.47|4503.87|4503.47|306
1649440860000|2022-04-08 18:01:00|4505.37|4504.97|4505.37|4504.97|4505.62|4505.22|4505.12|4504.72|700
1649440870000|2022-04-08 18:01:10|4505.24|4504.84|4504.87|4504.47|4505.24|4504.84|4504.87|4504.47|197
1649440880000|2022-04-08 18:01:20|4504.62|4504.22|4505.12|4504.72|4505.12|4504.72|4504.37|4503.97|200
1649440890000|2022-04-08 18:01:30|4505.37|4504.97|4505.37|4504.97|4505.62|4505.22|4505.37|4504.97|407
1649440900000|2022-04-08 18:01:40|4505.12|4504.72|4505.12|4504.72|4505.37|4504.97|4505.12|4504.72|224
1649440910000|2022-04-08 18:01:50|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|119
1649440920000|2022-04-08 18:02:00|4504.37|4503.97|4502.87|4502.47|4504.37|4503.97|4502.62|4502.22|851
1649440930000|2022-04-08 18:02:10|4502.62|4502.22|4502.87|4502.47|4502.87|4502.47|4502.62|4502.22|188
1649440940000|2022-04-08 18:02:20|4502.62|4502.22|4502.12|4501.72|4503.12|4502.72|4502.12|4501.72|214
1649440950000|2022-04-08 18:02:30|4502.37|4501.97|4500.62|4500.22|4502.37|4501.97|4500.37|4499.97|1065
1649440960000|2022-04-08 18:02:40|4500.37|4499.97|4500.87|4500.47|4501.12|4500.72|4500.37|4499.97|613
1649440970000|2022-04-08 18:02:50|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.62|4500.22|269
1649440980000|2022-04-08 18:03:00|4501.12|4500.72|4501.12|4500.72|4502.12|4501.72|4500.99|4500.59|428
1649440990000|2022-04-08 18:03:10|4500.87|4500.47|4501.62|4501.22|4501.62|4501.22|4500.62|4500.22|294
1649441000000|2022-04-08 18:03:20|4501.37|4500.97|4501.87|4501.47|4501.87|4501.47|4501.12|4500.72|177
1649441010000|2022-04-08 18:03:30|4502.37|4501.97|4502.62|4502.22|4502.62|4502.22|4502.37|4501.97|303
1649441020000|2022-04-08 18:03:40|4502.87|4502.47|4502.62|4502.22|4502.87|4502.47|4502.37|4501.97|319
1649441030000|2022-04-08 18:03:50|4502.87|4502.47|4502.62|4502.22|4503.12|4502.72|4502.62|4502.22|190
1649441040000|2022-04-08 18:04:00|4502.49|4502.09|4501.37|4500.97|4502.49|4502.09|4501.37|4500.97|277
1649441050000|2022-04-08 18:04:10|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.62|4500.22|322
1649441060000|2022-04-08 18:04:20|4501.37|4500.97|4501.37|4500.97|4501.62|4501.22|4500.87|4500.47|182
1649441070000|2022-04-08 18:04:30|4501.49|4501.09|4500.99|4500.59|4501.62|4501.22|4500.99|4500.59|207
1649441080000|2022-04-08 18:04:40|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|113
1649441090000|2022-04-08 18:04:50|4501.12|4500.72|4501.12|4500.72|4501.37|4500.97|4501.12|4500.72|150
1649441100000|2022-04-08 18:05:00|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|349
1649441110000|2022-04-08 18:05:10|4500.37|4499.97|4500.62|4500.22|4500.87|4500.47|4500.37|4499.97|287
1649441120000|2022-04-08 18:05:20|4500.37|4499.97|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|164
1649441130000|2022-04-08 18:05:30|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|316
1649441140000|2022-04-08 18:05:40|4500.37|4499.97|4501.37|4500.97|4501.37|4500.97|4500.37|4499.97|441
1649441150000|2022-04-08 18:05:50|4501.12|4500.72|4501.12|4500.72|4501.37|4500.97|4501.12|4500.72|431
1649441160000|2022-04-08 18:06:00|4500.87|4500.47|4501.37|4500.97|4501.37|4500.97|4500.87|4500.47|197
1649441170000|2022-04-08 18:06:10|4501.12|4500.72|4500.62|4500.22|4501.62|4501.22|4500.62|4500.22|354
1649441180000|2022-04-08 18:06:20|4500.37|4499.97|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|405
1649441190000|2022-04-08 18:06:30|4500.62|4500.22|4500.87|4500.47|4500.87|4500.47|4500.62|4500.22|265
1649441200000|2022-04-08 18:06:40|4500.99|4500.59|4501.87|4501.47|4501.87|4501.47|4500.87|4500.47|364
1649441210000|2022-04-08 18:06:50|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|162
1649441220000|2022-04-08 18:07:00|4501.62|4501.22|4502.12|4501.72|4502.12|4501.72|4501.37|4500.97|355
1649441230000|2022-04-08 18:07:10|4502.37|4501.97|4502.62|4502.22|4502.87|4502.47|4502.12|4501.72|235
1649441240000|2022-04-08 18:07:20|4502.74|4502.34|4503.12|4502.72|4503.37|4502.97|4502.62|4502.22|430
1649441250000|2022-04-08 18:07:30|4503.37|4502.97|4503.12|4502.72|4503.37|4502.97|4502.87|4502.47|351
1649441260000|2022-04-08 18:07:40|4503.37|4502.97|4503.87|4503.47|4503.87|4503.47|4503.37|4502.97|335
1649441270000|2022-04-08 18:07:50|4504.12|4503.72|4503.87|4503.47|4504.12|4503.72|4503.62|4503.22|209
1649441280000|2022-04-08 18:08:00|4503.37|4502.97|4503.62|4503.22|4503.62|4503.22|4503.12|4502.72|395
1649441290000|2022-04-08 18:08:10|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|167
1649441300000|2022-04-08 18:08:20|4503.62|4503.22|4504.12|4503.72|4504.12|4503.72|4503.62|4503.22|217
1649441310000|2022-04-08 18:08:30|4503.87|4503.47|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|364
1649441320000|2022-04-08 18:08:40|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|286
1649441330000|2022-04-08 18:08:50|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.74|4503.34|154
1649441340000|2022-04-08 18:09:00|4504.12|4503.72|4504.62|4504.22|4504.62|4504.22|4504.12|4503.72|309
1649441350000|2022-04-08 18:09:10|4504.37|4503.97|4503.87|4503.47|4504.62|4504.22|4503.87|4503.47|324
1649441360000|2022-04-08 18:09:20|4504.12|4503.72|4504.62|4504.22|4504.62|4504.22|4504.12|4503.72|199
1649441370000|2022-04-08 18:09:30|4504.37|4503.97|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|166
1649441380000|2022-04-08 18:09:40|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4503.99|4503.59|174
1649441390000|2022-04-08 18:09:50|4504.37|4503.97|4504.62|4504.22|4504.87|4504.47|4504.12|4503.72|177
1649441400000|2022-04-08 18:10:00|4504.87|4504.47|4505.37|4504.97|4505.37|4504.97|4504.37|4503.97|364
1649441410000|2022-04-08 18:10:10|4505.62|4505.22|4505.12|4504.72|4505.62|4505.22|4505.12|4504.72|465
1649441420000|2022-04-08 18:10:20|4505.24|4504.84|4504.87|4504.47|4505.24|4504.84|4504.62|4504.22|185
1649441430000|2022-04-08 18:10:30|4505.12|4504.72|4504.87|4504.47|4505.37|4504.97|4504.87|4504.47|222
1649441440000|2022-04-08 18:10:40|4504.37|4503.97|4504.62|4504.22|4504.62|4504.22|4504.37|4503.97|146
1649441450000|2022-04-08 18:10:50|4504.74|4504.34|4505.62|4505.22|4505.62|4505.22|4504.74|4504.34|218
1649441460000|2022-04-08 18:11:00|4505.37|4504.97|4505.87|4505.47|4505.87|4505.47|4505.12|4504.72|285
1649441470000|2022-04-08 18:11:10|4506.12|4505.72|4506.12|4505.72|4506.12|4505.72|4505.87|4505.47|193
1649441480000|2022-04-08 18:11:20|4506.37|4505.97|4506.37|4505.97|4506.62|4506.22|4505.99|4505.59|469
1649441490000|2022-04-08 18:11:30|4506.12|4505.72|4506.12|4505.72|4506.37|4505.97|4505.87|4505.47|347
1649441500000|2022-04-08 18:11:40|4505.87|4505.47|4505.62|4505.22|4506.12|4505.72|4505.49|4505.09|408
1649441510000|2022-04-08 18:11:50|4505.37|4504.97|4505.87|4505.47|4506.12|4505.72|4505.37|4504.97|214
1649441520000|2022-04-08 18:12:00|4506.12|4505.72|4505.87|4505.47|4506.12|4505.72|4505.74|4505.34|237
1649441530000|2022-04-08 18:12:10|4505.62|4505.22|4504.62|4504.22|4505.62|4505.22|4504.37|4503.97|404
1649441540000|2022-04-08 18:12:20|4504.87|4504.47|4505.37|4504.97|4505.62|4505.22|4504.62|4504.22|253
1649441550000|2022-04-08 18:12:30|4505.49|4505.09|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|302
1649441560000|2022-04-08 18:12:40|4505.49|4505.09|4505.87|4505.47|4505.87|4505.47|4505.37|4504.97|152
1649441570000|2022-04-08 18:12:50|4506.12|4505.72|4506.62|4506.22|4506.62|4506.22|4505.87|4505.47|287
1649441580000|2022-04-08 18:13:00|4506.87|4506.47|4506.37|4505.97|4506.87|4506.47|4506.12|4505.72|304
1649441590000|2022-04-08 18:13:10|4506.12|4505.72|4506.62|4506.22|4506.62|4506.22|4505.87|4505.47|260
1649441600000|2022-04-08 18:13:20|4506.74|4506.34|4506.12|4505.72|4506.74|4506.34|4506.12|4505.72|178
1649441610000|2022-04-08 18:13:30|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|352
1649441620000|2022-04-08 18:13:40|4505.49|4505.09|4505.37|4504.97|4505.62|4505.22|4505.37|4504.97|292
1649441630000|2022-04-08 18:13:50|4505.12|4504.72|4504.87|4504.47|4505.12|4504.72|4504.62|4504.22|327
1649441640000|2022-04-08 18:14:00|4505.12|4504.72|4505.87|4505.47|4505.87|4505.47|4504.87|4504.47|301
1649441650000|2022-04-08 18:14:10|4506.12|4505.72|4506.12|4505.72|4506.37|4505.97|4506.12|4505.72|183
1649441660000|2022-04-08 18:14:20|4505.87|4505.47|4505.12|4504.72|4505.87|4505.47|4505.12|4504.72|261
1649441670000|2022-04-08 18:14:30|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|129
1649441680000|2022-04-08 18:14:40|4505.87|4505.47|4506.62|4506.22|4506.87|4506.47|4505.87|4505.47|200
1649441690000|2022-04-08 18:14:50|4506.37|4505.97|4506.62|4506.22|4506.62|4506.22|4506.37|4505.97|195
1649441700000|2022-04-08 18:15:00|4506.87|4506.47|4506.87|4506.47|4506.87|4506.47|4506.62|4506.22|271
1649441710000|2022-04-08 18:15:10|4506.62|4506.22|4506.49|4506.09|4506.87|4506.47|4506.37|4505.97|237
1649441720000|2022-04-08 18:15:20|4506.62|4506.22|4506.37|4505.97|4506.87|4506.47|4506.37|4505.97|172
1649441730000|2022-04-08 18:15:30|4506.62|4506.22|4506.37|4505.97|4506.62|4506.22|4506.12|4505.72|176
1649441740000|2022-04-08 18:15:40|4506.12|4505.72|4505.87|4505.47|4506.12|4505.72|4505.62|4505.22|217
1649441750000|2022-04-08 18:15:50|4505.62|4505.22|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|137
1649441760000|2022-04-08 18:16:00|4505.87|4505.47|4504.62|4504.22|4505.87|4505.47|4504.62|4504.22|291
1649441770000|2022-04-08 18:16:10|4504.74|4504.34|4505.12|4504.72|4505.12|4504.72|4504.62|4504.22|265
1649441780000|2022-04-08 18:16:20|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.12|4504.72|232
1649441790000|2022-04-08 18:16:30|4505.74|4505.34|4506.12|4505.72|4506.12|4505.72|4505.62|4505.22|85
1649441800000|2022-04-08 18:16:40|4505.87|4505.47|4505.87|4505.47|4506.37|4505.97|4505.87|4505.47|224
1649441810000|2022-04-08 18:16:50|4506.12|4505.72|4505.62|4505.22|4506.12|4505.72|4505.62|4505.22|132
1649441820000|2022-04-08 18:17:00|4505.49|4505.09|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|229
1649441830000|2022-04-08 18:17:10|4504.87|4504.47|4504.87|4504.47|4505.12|4504.72|4504.87|4504.47|149
1649441840000|2022-04-08 18:17:20|4505.12|4504.72|4504.62|4504.22|4505.12|4504.72|4504.62|4504.22|112
1649441850000|2022-04-08 18:17:30|4504.87|4504.47|4504.87|4504.47|4504.87|4504.47|4504.37|4503.97|174
1649441860000|2022-04-08 18:17:40|4505.12|4504.72|4505.12|4504.72|4505.12|4504.72|4504.87|4504.47|86
1649441870000|2022-04-08 18:17:50|4504.87|4504.47|4504.87|4504.47|4505.12|4504.72|4504.62|4504.22|128
1649441880000|2022-04-08 18:18:00|4505.12|4504.72|4504.87|4504.47|4505.37|4504.97|4504.87|4504.47|200
1649441890000|2022-04-08 18:18:10|4504.62|4504.22|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|93
1649441900000|2022-04-08 18:18:20|4504.74|4504.34|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|119
1649441910000|2022-04-08 18:18:30|4504.74|4504.34|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|67
1649441920000|2022-04-08 18:18:40|4504.49|4504.09|4503.37|4502.97|4504.49|4504.09|4502.87|4502.47|762
1649441930000|2022-04-08 18:18:50|4503.62|4503.22|4503.87|4503.47|4503.87|4503.47|4503.62|4503.22|252
1649441940000|2022-04-08 18:19:00|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4503.62|4503.22|284
1649441950000|2022-04-08 18:19:10|4503.87|4503.47|4503.37|4502.97|4503.87|4503.47|4503.37|4502.97|312
1649441960000|2022-04-08 18:19:20|4503.62|4503.22|4503.37|4502.97|4503.62|4503.22|4503.37|4502.97|71
1649441970000|2022-04-08 18:19:30|4503.62|4503.22|4503.87|4503.47|4504.37|4503.97|4503.62|4503.22|250
1649441980000|2022-04-08 18:19:40|4503.62|4503.22|4504.12|4503.72|4504.24|4503.84|4503.62|4503.22|212
1649441990000|2022-04-08 18:19:50|4504.24|4503.84|4503.99|4503.59|4504.37|4503.97|4503.87|4503.47|114
1649442000000|2022-04-08 18:20:00|4504.12|4503.72|4504.37|4503.97|4504.37|4503.97|4503.87|4503.47|158
1649442010000|2022-04-08 18:20:10|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|127
1649442020000|2022-04-08 18:20:20|4504.37|4503.97|4505.37|4504.97|4505.37|4504.97|4504.37|4503.97|328
1649442030000|2022-04-08 18:20:30|4505.12|4504.72|4505.62|4505.22|4505.62|4505.22|4505.12|4504.72|197
1649442040000|2022-04-08 18:20:40|4505.87|4505.47|4506.12|4505.72|4506.62|4506.22|4505.87|4505.47|522
1649442050000|2022-04-08 18:20:50|4506.37|4505.97|4506.62|4506.22|4506.62|4506.22|4506.12|4505.72|198
1649442060000|2022-04-08 18:21:00|4506.87|4506.47|4507.87|4507.47|4507.87|4507.47|4506.62|4506.22|813
1649442070000|2022-04-08 18:21:10|4507.62|4507.22|4507.87|4507.47|4508.12|4507.72|4507.62|4507.22|421
1649442080000|2022-04-08 18:21:20|4508.12|4507.72|4507.87|4507.47|4508.24|4507.84|4507.62|4507.22|312
1649442090000|2022-04-08 18:21:30|4507.62|4507.22|4506.87|4506.47|4507.87|4507.47|4506.62|4506.22|410
1649442100000|2022-04-08 18:21:40|4506.62|4506.22|4506.87|4506.47|4506.87|4506.47|4506.37|4505.97|233
1649442110000|2022-04-08 18:21:50|4507.12|4506.72|4506.87|4506.47|4507.12|4506.72|4506.87|4506.47|165
1649442120000|2022-04-08 18:22:00|4506.62|4506.22|4507.62|4507.22|4507.62|4507.22|4506.62|4506.22|254
1649442130000|2022-04-08 18:22:10|4507.87|4507.47|4507.62|4507.22|4508.12|4507.72|4507.62|4507.22|200
1649442140000|2022-04-08 18:22:20|4507.37|4506.97|4506.62|4506.22|4507.37|4506.97|4506.62|4506.22|187
1649442150000|2022-04-08 18:22:30|4506.37|4505.97|4506.37|4505.97|4507.12|4506.72|4506.37|4505.97|262
1649442160000|2022-04-08 18:22:40|4506.49|4506.09|4506.37|4505.97|4506.87|4506.47|4506.37|4505.97|135
1649442170000|2022-04-08 18:22:50|4506.12|4505.72|4505.87|4505.47|4506.12|4505.72|4505.87|4505.47|304
1649442180000|2022-04-08 18:23:00|4505.62|4505.22|4504.12|4503.72|4505.87|4505.47|4504.12|4503.72|673
1649442190000|2022-04-08 18:23:10|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|303
1649442200000|2022-04-08 18:23:20|4504.24|4503.84|4503.87|4503.47|4504.37|4503.97|4503.74|4503.34|186
1649442210000|2022-04-08 18:23:30|4504.12|4503.72|4501.87|4501.47|4504.24|4503.84|4501.87|4501.47|532
1649442220000|2022-04-08 18:23:40|4502.12|4501.72|4501.62|4501.22|4502.62|4502.22|4501.12|4500.72|687
1649442230000|2022-04-08 18:23:50|4501.74|4501.34|4501.12|4500.72|4501.87|4501.47|4501.12|4500.72|382
1649442240000|2022-04-08 18:24:00|4501.37|4500.97|4501.62|4501.22|4501.87|4501.47|4501.37|4500.97|580
1649442250000|2022-04-08 18:24:10|4501.87|4501.47|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|323
1649442260000|2022-04-08 18:24:20|4502.12|4501.72|4501.62|4501.22|4502.12|4501.72|4501.62|4501.22|362
1649442270000|2022-04-08 18:24:30|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|548
1649442280000|2022-04-08 18:24:40|4500.87|4500.47|4500.87|4500.47|4501.12|4500.72|4500.62|4500.22|271
1649442290000|2022-04-08 18:24:50|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.37|4499.97|455
1649442300000|2022-04-08 18:25:00|4500.37|4499.97|4497.87|4497.47|4500.37|4499.97|4497.12|4496.72|2742
1649442310000|2022-04-08 18:25:10|4497.74|4497.34|4497.12|4496.72|4497.74|4497.34|4497.12|4496.72|894
1649442320000|2022-04-08 18:25:20|4496.62|4496.22|4495.87|4495.47|4497.12|4496.72|4495.74|4495.34|1275
1649442330000|2022-04-08 18:25:30|4495.62|4495.22|4496.12|4495.72|4496.37|4495.97|4495.62|4495.22|1152
1649442340000|2022-04-08 18:25:40|4496.37|4495.97|4498.12|4497.72|4498.37|4497.97|4496.37|4495.97|1053
1649442350000|2022-04-08 18:25:50|4497.87|4497.47|4497.62|4497.22|4497.87|4497.47|4496.37|4495.97|684
1649442360000|2022-04-08 18:26:00|4497.37|4496.97|4498.12|4497.72|4498.12|4497.72|4496.87|4496.47|673
1649442370000|2022-04-08 18:26:10|4498.37|4497.97|4497.12|4496.72|4498.37|4497.97|4497.12|4496.72|479
1649442380000|2022-04-08 18:26:20|4496.87|4496.47|4496.12|4495.72|4496.87|4496.47|4495.87|4495.47|548
1649442390000|2022-04-08 18:26:30|4495.87|4495.47|4496.37|4495.97|4496.37|4495.97|4495.87|4495.47|387
1649442400000|2022-04-08 18:26:40|4496.62|4496.22|4495.87|4495.47|4496.62|4496.22|4495.62|4495.22|377
1649442410000|2022-04-08 18:26:50|4496.12|4495.72|4495.87|4495.47|4496.37|4495.97|4495.62|4495.22|207
1649442420000|2022-04-08 18:27:00|4495.37|4494.97|4494.12|4493.72|4495.37|4494.97|4494.12|4493.72|1259
1649442430000|2022-04-08 18:27:10|4493.87|4493.47|4494.12|4493.72|4494.62|4494.22|4493.62|4493.22|973
1649442440000|2022-04-08 18:27:20|4494.37|4493.97|4494.12|4493.72|4494.62|4494.22|4494.12|4493.72|324
1649442450000|2022-04-08 18:27:30|4493.87|4493.47|4493.12|4492.72|4493.87|4493.47|4492.87|4492.47|635
1649442460000|2022-04-08 18:27:40|4492.87|4492.47|4493.37|4492.97|4493.87|4493.47|4492.87|4492.47|523
1649442470000|2022-04-08 18:27:50|4493.49|4493.09|4493.62|4493.22|4493.87|4493.47|4493.12|4492.72|354
1649442480000|2022-04-08 18:28:00|4493.37|4492.97|4493.62|4493.22|4493.87|4493.47|4493.12|4492.72|387
1649442490000|2022-04-08 18:28:10|4493.87|4493.47|4494.12|4493.72|4494.12|4493.72|4493.62|4493.22|424
1649442500000|2022-04-08 18:28:20|4494.37|4493.97|4493.49|4493.09|4494.37|4493.97|4493.37|4492.97|435
1649442510000|2022-04-08 18:28:30|4493.37|4492.97|4492.87|4492.47|4493.62|4493.22|4492.62|4492.22|532
1649442520000|2022-04-08 18:28:40|4493.12|4492.72|4493.37|4492.97|4493.87|4493.47|4492.87|4492.47|350
1649442530000|2022-04-08 18:28:50|4493.62|4493.22|4493.37|4492.97|4493.87|4493.47|4493.12|4492.72|249
1649442540000|2022-04-08 18:29:00|4493.49|4493.09|4493.37|4492.97|4493.49|4493.09|4492.62|4492.22|367
1649442550000|2022-04-08 18:29:10|4493.12|4492.72|4493.62|4493.22|4493.87|4493.47|4493.12|4492.72|270
1649442560000|2022-04-08 18:29:20|4493.74|4493.34|4494.37|4493.97|4494.37|4493.97|4493.74|4493.34|289
1649442570000|2022-04-08 18:29:30|4494.12|4493.72|4494.37|4493.97|4494.37|4493.97|4493.87|4493.47|542
1649442580000|2022-04-08 18:29:40|4494.87|4494.47|4495.37|4494.97|4495.37|4494.97|4494.62|4494.22|656
1649442590000|2022-04-08 18:29:50|4495.62|4495.22|4495.12|4494.72|4495.62|4495.22|4495.12|4494.72|393
1649442600000|2022-04-08 18:30:00|4495.37|4494.97|4495.12|4494.72|4495.37|4494.97|4494.12|4493.72|710
1649442610000|2022-04-08 18:30:10|4495.37|4494.97|4495.12|4494.72|4495.37|4494.97|4494.62|4494.22|455
1649442620000|2022-04-08 18:30:20|4494.87|4494.47|4494.62|4494.22|4495.12|4494.72|4494.62|4494.22|241
1649442630000|2022-04-08 18:30:30|4495.12|4494.72|4494.12|4493.72|4495.12|4494.72|4493.62|4493.22|317
1649442640000|2022-04-08 18:30:40|4493.87|4493.47|4494.37|4493.97|4494.37|4493.97|4493.62|4493.22|359
1649442650000|2022-04-08 18:30:50|4494.12|4493.72|4494.12|4493.72|4494.37|4493.97|4494.12|4493.72|92
1649442660000|2022-04-08 18:31:00|4494.37|4493.97|4494.87|4494.47|4495.12|4494.72|4494.12|4493.72|341
1649442670000|2022-04-08 18:31:10|4494.74|4494.34|4494.87|4494.47|4495.24|4494.84|4494.62|4494.22|360
1649442680000|2022-04-08 18:31:20|4494.62|4494.22|4493.62|4493.22|4494.62|4494.22|4493.62|4493.22|302
1649442690000|2022-04-08 18:31:30|4493.49|4493.09|4493.37|4492.97|4493.87|4493.47|4493.12|4492.72|478
1649442700000|2022-04-08 18:31:40|4493.62|4493.22|4493.37|4492.97|4493.62|4493.22|4493.12|4492.72|198
1649442710000|2022-04-08 18:31:50|4493.49|4493.09|4493.62|4493.22|4493.87|4493.47|4492.62|4492.22|413
1649442720000|2022-04-08 18:32:00|4493.37|4492.97|4492.62|4492.22|4493.37|4492.97|4492.37|4491.97|396
1649442730000|2022-04-08 18:32:10|4492.37|4491.97|4492.62|4492.22|4493.12|4492.72|4492.37|4491.97|497
1649442740000|2022-04-08 18:32:20|4492.87|4492.47|4493.12|4492.72|4493.62|4493.22|4492.62|4492.22|282
1649442750000|2022-04-08 18:32:30|4492.99|4492.59|4492.37|4491.97|4493.12|4492.72|4492.37|4491.97|82
1649442760000|2022-04-08 18:32:40|4492.62|4492.22|4492.62|4492.22|4492.87|4492.47|4492.62|4492.22|147
1649442770000|2022-04-08 18:32:50|4492.37|4491.97|4493.49|4493.09|4493.49|4493.09|4492.37|4491.97|681
1649442780000|2022-04-08 18:33:00|4493.37|4492.97|4492.87|4492.47|4493.37|4492.97|4492.87|4492.47|270
1649442790000|2022-04-08 18:33:10|4492.62|4492.22|4492.62|4492.22|4492.62|4492.22|4491.87|4491.47|557
1649442800000|2022-04-08 18:33:20|4492.87|4492.47|4493.62|4493.22|4493.87|4493.47|4492.87|4492.47|391
1649442810000|2022-04-08 18:33:30|4493.87|4493.47|4494.12|4493.72|4494.62|4494.22|4493.87|4493.47|301
1649442820000|2022-04-08 18:33:40|4494.37|4493.97|4494.12|4493.72|4494.62|4494.22|4494.12|4493.72|286
1649442830000|2022-04-08 18:33:50|4494.37|4493.97|4494.12|4493.72|4494.37|4493.97|4494.12|4493.72|183
1649442840000|2022-04-08 18:34:00|4493.87|4493.47|4493.37|4492.97|4493.87|4493.47|4493.12|4492.72|225
1649442850000|2022-04-08 18:34:10|4493.12|4492.72|4493.12|4492.72|4493.12|4492.72|4492.62|4492.22|262
1649442860000|2022-04-08 18:34:20|4492.87|4492.47|4493.87|4493.47|4493.87|4493.47|4492.87|4492.47|195
1649442870000|2022-04-08 18:34:30|4494.12|4493.72|4493.37|4492.97|4494.12|4493.72|4493.37|4492.97|142
1649442880000|2022-04-08 18:34:40|4493.49|4493.09|4492.87|4492.47|4493.62|4493.22|4492.37|4491.97|282
1649442890000|2022-04-08 18:34:50|4492.62|4492.22|4492.87|4492.47|4492.87|4492.47|4492.62|4492.22|134
1649442900000|2022-04-08 18:35:00|4492.62|4492.22|4492.62|4492.22|4492.87|4492.47|4492.37|4491.97|294
1649442910000|2022-04-08 18:35:10|4492.49|4492.09|4492.12|4491.72|4492.62|4492.22|4492.12|4491.72|114
1649442920000|2022-04-08 18:35:20|4491.87|4491.47|4492.37|4491.97|4492.37|4491.97|4491.37|4490.97|640
1649442930000|2022-04-08 18:35:30|4492.62|4492.22|4492.37|4491.97|4492.87|4492.47|4492.37|4491.97|332
1649442940000|2022-04-08 18:35:40|4492.12|4491.72|4492.12|4491.72|4492.24|4491.84|4491.62|4491.22|312
1649442950000|2022-04-08 18:35:50|4491.99|4491.59|4493.12|4492.72|4493.12|4492.72|4491.87|4491.47|218
1649442960000|2022-04-08 18:36:00|4492.87|4492.47|4492.37|4491.97|4492.87|4492.47|4492.37|4491.97|303
1649442970000|2022-04-08 18:36:10|4492.62|4492.22|4493.12|4492.72|4493.12|4492.72|4492.62|4492.22|166
1649442980000|2022-04-08 18:36:20|4492.87|4492.47|4492.87|4492.47|4493.12|4492.72|4492.37|4491.97|139
1649442990000|2022-04-08 18:36:30|4492.99|4492.59|4492.87|4492.47|4493.12|4492.72|4492.62|4492.22|330
1649443000000|2022-04-08 18:36:40|4492.37|4491.97|4492.62|4492.22|4492.62|4492.22|4492.37|4491.97|225
1649443010000|2022-04-08 18:36:50|4492.37|4491.97|4493.12|4492.72|4493.12|4492.72|4492.37|4491.97|107
1649443020000|2022-04-08 18:37:00|4493.62|4493.22|4494.12|4493.72|4494.12|4493.72|4493.62|4493.22|409
1649443030000|2022-04-08 18:37:10|4494.37|4493.97|4495.12|4494.72|4495.12|4494.72|4494.37|4493.97|749
1649443040000|2022-04-08 18:37:20|4494.87|4494.47|4494.37|4493.97|4494.87|4494.47|4494.12|4493.72|360
1649443050000|2022-04-08 18:37:30|4494.62|4494.22|4494.62|4494.22|4494.62|4494.22|4494.12|4493.72|162
1649443060000|2022-04-08 18:37:40|4494.12|4493.72|4494.62|4494.22|4494.62|4494.22|4493.87|4493.47|283
1649443070000|2022-04-08 18:37:50|4494.37|4493.97|4494.37|4493.97|4494.62|4494.22|4494.12|4493.72|160
1649443080000|2022-04-08 18:38:00|4494.12|4493.72|4494.49|4494.09|4495.12|4494.72|4494.12|4493.72|281
1649443090000|2022-04-08 18:38:10|4494.37|4493.97|4494.62|4494.22|4494.62|4494.22|4494.24|4493.84|119
1649443100000|2022-04-08 18:38:20|4494.87|4494.47|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|178
1649443110000|2022-04-08 18:38:30|4494.87|4494.47|4494.62|4494.22|4495.12|4494.72|4494.37|4493.97|100
1649443120000|2022-04-08 18:38:40|4494.49|4494.09|4494.12|4493.72|4494.49|4494.09|4493.87|4493.47|256
1649443130000|2022-04-08 18:38:50|4494.37|4493.97|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|182
1649443140000|2022-04-08 18:39:00|4494.37|4493.97|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|181
1649443150000|2022-04-08 18:39:10|4494.87|4494.47|4495.12|4494.72|4495.12|4494.72|4494.37|4493.97|140
1649443160000|2022-04-08 18:39:20|4495.37|4494.97|4495.87|4495.47|4496.12|4495.72|4495.37|4494.97|715
1649443170000|2022-04-08 18:39:30|4495.62|4495.22|4497.12|4496.72|4497.12|4496.72|4495.62|4495.22|739
1649443180000|2022-04-08 18:39:40|4497.37|4496.97|4497.37|4496.97|4497.37|4496.97|4497.12|4496.72|498
1649443190000|2022-04-08 18:39:50|4497.12|4496.72|4495.87|4495.47|4497.12|4496.72|4495.62|4495.22|436
1649443200000|2022-04-08 18:40:00|4495.62|4495.22|4496.12|4495.72|4496.62|4496.22|4495.12|4494.72|850
1649443210000|2022-04-08 18:40:10|4495.87|4495.47|4496.37|4495.97|4496.37|4495.97|4495.62|4495.22|303
1649443220000|2022-04-08 18:40:20|4496.24|4495.84|4497.12|4496.72|4497.12|4496.72|4496.24|4495.84|358
1649443230000|2022-04-08 18:40:30|4497.37|4496.97|4497.49|4497.09|4497.62|4497.22|4497.12|4496.72|759
1649443240000|2022-04-08 18:40:40|4497.37|4496.97|4497.37|4496.97|4497.87|4497.47|4497.12|4496.72|257
1649443250000|2022-04-08 18:40:50|4497.12|4496.72|4496.62|4496.22|4497.12|4496.72|4496.62|4496.22|375
1649443260000|2022-04-08 18:41:00|4496.37|4495.97|4496.87|4496.47|4497.37|4496.97|4496.37|4495.97|328
1649443270000|2022-04-08 18:41:10|4496.62|4496.22|4497.37|4496.97|4497.37|4496.97|4496.62|4496.22|200
1649443280000|2022-04-08 18:41:20|4497.24|4496.84|4496.62|4496.22|4497.37|4496.97|4496.62|4496.22|208
1649443290000|2022-04-08 18:41:30|4496.37|4495.97|4496.37|4495.97|4496.49|4496.09|4496.37|4495.97|130
1649443300000|2022-04-08 18:41:40|4496.62|4496.22|4496.37|4495.97|4496.62|4496.22|4496.37|4495.97|82
1649443310000|2022-04-08 18:41:50|4496.24|4495.84|4496.12|4495.72|4496.37|4495.97|4496.12|4495.72|162
1649443320000|2022-04-08 18:42:00|4495.87|4495.47|4495.12|4494.72|4495.87|4495.47|4495.12|4494.72|456
1649443330000|2022-04-08 18:42:10|4495.37|4494.97|4495.37|4494.97|4495.62|4495.22|4495.12|4494.72|176
1649443340000|2022-04-08 18:42:20|4495.12|4494.72|4495.12|4494.72|4495.37|4494.97|4494.87|4494.47|173
1649443350000|2022-04-08 18:42:30|4494.87|4494.47|4495.37|4494.97|4495.37|4494.97|4494.62|4494.22|276
1649443360000|2022-04-08 18:42:40|4495.12|4494.72|4494.87|4494.47|4495.12|4494.72|4494.37|4493.97|297
1649443370000|2022-04-08 18:42:50|4494.62|4494.22|4494.62|4494.22|4495.12|4494.72|4494.62|4494.22|130
1649443380000|2022-04-08 18:43:00|4494.37|4493.97|4494.62|4494.22|4494.62|4494.22|4493.87|4493.47|451
1649443390000|2022-04-08 18:43:10|4495.12|4494.72|4494.87|4494.47|4495.37|4494.97|4494.87|4494.47|236
1649443400000|2022-04-08 18:43:20|4494.62|4494.22|4494.87|4494.47|4495.12|4494.72|4494.37|4493.97|157
1649443410000|2022-04-08 18:43:30|4494.99|4494.59|4495.24|4494.84|4495.37|4494.97|4494.87|4494.47|277
1649443420000|2022-04-08 18:43:40|4495.37|4494.97|4494.87|4494.47|4495.49|4495.09|4494.87|4494.47|199
1649443430000|2022-04-08 18:43:50|4494.62|4494.22|4494.37|4493.97|4494.62|4494.22|4494.12|4493.72|220
1649443440000|2022-04-08 18:44:00|4494.24|4493.84|4494.12|4493.72|4494.49|4494.09|4494.12|4493.72|155
1649443450000|2022-04-08 18:44:10|4494.37|4493.97|4493.87|4493.47|4494.37|4493.97|4493.37|4492.97|457
1649443460000|2022-04-08 18:44:20|4494.12|4493.72|4494.12|4493.72|4494.37|4493.97|4493.87|4493.47|70
1649443470000|2022-04-08 18:44:30|4494.37|4493.97|4494.62|4494.22|4494.62|4494.22|4494.12|4493.72|186
1649443480000|2022-04-08 18:44:40|4494.49|4494.09|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|164
1649443490000|2022-04-08 18:44:50|4494.49|4494.09|4494.37|4493.97|4494.49|4494.09|4493.87|4493.47|203
1649443500000|2022-04-08 18:45:00|4494.87|4494.47|4494.49|4494.09|4495.12|4494.72|4494.49|4494.09|297
1649443510000|2022-04-08 18:45:10|4494.62|4494.22|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|144
1649443520000|2022-04-08 18:45:20|4494.87|4494.47|4493.87|4493.47|4494.87|4494.47|4493.87|4493.47|155
1649443530000|2022-04-08 18:45:30|4494.12|4493.72|4494.87|4494.47|4495.12|4494.72|4494.12|4493.72|219
1649443540000|2022-04-08 18:45:40|4495.12|4494.72|4495.37|4494.97|4495.37|4494.97|4494.87|4494.47|175
1649443550000|2022-04-08 18:45:50|4495.62|4495.22|4495.37|4494.97|4495.87|4495.47|4495.12|4494.72|212
1649443560000|2022-04-08 18:46:00|4495.24|4494.84|4495.62|4495.22|4495.62|4495.22|4494.87|4494.47|308
1649443570000|2022-04-08 18:46:10|4495.37|4494.97|4495.37|4494.97|4495.37|4494.97|4495.12|4494.72|166
1649443580000|2022-04-08 18:46:20|4495.62|4495.22|4494.87|4494.47|4496.12|4495.72|4494.62|4494.22|350
1649443590000|2022-04-08 18:46:30|4495.12|4494.72|4494.74|4494.34|4495.12|4494.72|4494.62|4494.22|86
1649443600000|2022-04-08 18:46:40|4494.62|4494.22|4495.37|4494.97|4495.62|4495.22|4494.62|4494.22|111
1649443610000|2022-04-08 18:46:50|4495.12|4494.72|4495.62|4495.22|4495.62|4495.22|4495.12|4494.72|191
1649443620000|2022-04-08 18:47:00|4495.87|4495.47|4496.62|4496.22|4496.62|4496.22|4495.87|4495.47|364
1649443630000|2022-04-08 18:47:10|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.62|4496.22|400
1649443640000|2022-04-08 18:47:20|4497.12|4496.72|4497.37|4496.97|4497.62|4497.22|4497.12|4496.72|656
1649443650000|2022-04-08 18:47:30|4496.87|4496.47|4497.12|4496.72|4497.12|4496.72|4496.37|4495.97|695
1649443660000|2022-04-08 18:47:40|4497.37|4496.97|4498.37|4497.97|4498.87|4498.47|4497.12|4496.72|1411
1649443670000|2022-04-08 18:47:50|4498.49|4498.09|4497.12|4496.72|4498.49|4498.09|4496.87|4496.47|443
1649443680000|2022-04-08 18:48:00|4496.87|4496.47|4497.87|4497.47|4497.87|4497.47|4496.87|4496.47|174
1649443690000|2022-04-08 18:48:10|4497.62|4497.22|4497.87|4497.47|4498.12|4497.72|4497.62|4497.22|356
1649443700000|2022-04-08 18:48:20|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|4497.87|4497.47|171
1649443710000|2022-04-08 18:48:30|4497.87|4497.47|4497.87|4497.47|4498.37|4497.97|4497.62|4497.22|285
1649443720000|2022-04-08 18:48:40|4497.62|4497.22|4498.37|4497.97|4498.37|4497.97|4497.62|4497.22|103
1649443730000|2022-04-08 18:48:50|4498.12|4497.72|4498.37|4497.97|4498.62|4498.22|4498.12|4497.72|143
1649443740000|2022-04-08 18:49:00|4498.62|4498.22|4498.37|4497.97|4499.37|4498.97|4498.37|4497.97|472
1649443750000|2022-04-08 18:49:10|4498.62|4498.22|4497.87|4497.47|4498.62|4498.22|4497.87|4497.47|131
1649443760000|2022-04-08 18:49:20|4497.62|4497.22|4498.62|4498.22|4498.87|4498.47|4497.62|4497.22|232
1649443770000|2022-04-08 18:49:30|4498.49|4498.09|4498.62|4498.22|4498.87|4498.47|4498.37|4497.97|202
1649443780000|2022-04-08 18:49:40|4498.87|4498.47|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|223
1649443790000|2022-04-08 18:49:50|4498.62|4498.22|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|142
1649443800000|2022-04-08 18:50:00|4498.62|4498.22|4498.74|4498.34|4499.12|4498.72|4498.62|4498.22|215
1649443810000|2022-04-08 18:50:10|4498.62|4498.22|4499.12|4498.72|4499.12|4498.72|4498.12|4497.72|292
1649443820000|2022-04-08 18:50:20|4499.37|4498.97|4499.87|4499.47|4499.87|4499.47|4499.12|4498.72|280
1649443830000|2022-04-08 18:50:30|4500.12|4499.72|4500.37|4499.97|4500.37|4499.97|4499.87|4499.47|525
1649443840000|2022-04-08 18:50:40|4500.12|4499.72|4500.12|4499.72|4500.62|4500.22|4500.12|4499.72|523
1649443850000|2022-04-08 18:50:50|4500.37|4499.97|4499.87|4499.47|4500.62|4500.22|4499.87|4499.47|448
1649443860000|2022-04-08 18:51:00|4500.12|4499.72|4499.62|4499.22|4500.12|4499.72|4499.62|4499.22|172
1649443870000|2022-04-08 18:51:10|4499.87|4499.47|4499.87|4499.47|4500.37|4499.97|4499.87|4499.47|309
1649443880000|2022-04-08 18:51:20|4499.74|4499.34|4500.12|4499.72|4500.12|4499.72|4499.62|4499.22|183
1649443890000|2022-04-08 18:51:30|4499.87|4499.47|4500.37|4499.97|4500.37|4499.97|4499.87|4499.47|200
1649443900000|2022-04-08 18:51:40|4500.12|4499.72|4500.37|4499.97|4500.37|4499.97|4499.87|4499.47|134
1649443910000|2022-04-08 18:51:50|4500.24|4499.84|4500.37|4499.97|4500.62|4500.22|4500.12|4499.72|401
1649443920000|2022-04-08 18:52:00|4500.62|4500.22|4501.37|4500.97|4501.87|4501.47|4500.62|4500.22|597
1649443930000|2022-04-08 18:52:10|4501.62|4501.22|4503.12|4502.72|4503.62|4503.22|4501.62|4501.22|958
1649443940000|2022-04-08 18:52:20|4503.24|4502.84|4502.37|4501.97|4503.24|4502.84|4502.37|4501.97|513
1649443950000|2022-04-08 18:52:30|4502.12|4501.72|4502.87|4502.47|4503.12|4502.72|4502.12|4501.72|400
1649443960000|2022-04-08 18:52:40|4502.62|4502.22|4502.62|4502.22|4502.87|4502.47|4502.62|4502.22|394
1649443970000|2022-04-08 18:52:50|4502.87|4502.47|4503.37|4502.97|4503.37|4502.97|4502.87|4502.47|204
1649443980000|2022-04-08 18:53:00|4503.62|4503.22|4503.62|4503.22|4503.62|4503.22|4503.12|4502.72|280
1649443990000|2022-04-08 18:53:10|4503.37|4502.97|4505.87|4505.47|4505.87|4505.47|4503.37|4502.97|1024
1649444000000|2022-04-08 18:53:20|4506.12|4505.72|4505.62|4505.22|4506.12|4505.72|4505.37|4504.97|684
1649444010000|2022-04-08 18:53:30|4505.49|4505.09|4504.87|4504.47|4505.62|4505.22|4504.87|4504.47|602
1649444020000|2022-04-08 18:53:40|4504.62|4504.22|4504.37|4503.97|4504.62|4504.22|4503.87|4503.47|806
1649444030000|2022-04-08 18:53:50|4504.62|4504.22|4504.74|4504.34|4505.37|4504.97|4504.62|4504.22|389
1649444040000|2022-04-08 18:54:00|4504.87|4504.47|4505.37|4504.97|4505.37|4504.97|4504.62|4504.22|405
1649444050000|2022-04-08 18:54:10|4505.12|4504.72|4505.12|4504.72|4505.37|4504.97|4504.62|4504.22|188
1649444060000|2022-04-08 18:54:20|4504.99|4504.59|4504.87|4504.47|4504.99|4504.59|4504.37|4503.97|252
1649444070000|2022-04-08 18:54:30|4504.62|4504.22|4504.12|4503.72|4504.87|4504.47|4504.12|4503.72|229
1649444080000|2022-04-08 18:54:40|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|169
1649444090000|2022-04-08 18:54:50|4503.99|4503.59|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|211
1649444100000|2022-04-08 18:55:00|4504.37|4503.97|4504.12|4503.72|4504.62|4504.22|4503.87|4503.47|366
1649444110000|2022-04-08 18:55:10|4503.87|4503.47|4504.62|4504.22|4504.87|4504.47|4503.62|4503.22|370
1649444120000|2022-04-08 18:55:20|4504.37|4503.97|4504.24|4503.84|4504.62|4504.22|4504.12|4503.72|260
1649444130000|2022-04-08 18:55:30|4504.12|4503.72|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|309
1649444140000|2022-04-08 18:55:40|4505.12|4504.72|4504.12|4503.72|4505.12|4504.72|4504.12|4503.72|226
1649444150000|2022-04-08 18:55:50|4503.99|4503.59|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|251
1649444160000|2022-04-08 18:56:00|4503.62|4503.22|4503.62|4503.22|4504.37|4503.97|4503.37|4502.97|487
1649444170000|2022-04-08 18:56:10|4503.49|4503.09|4502.12|4501.72|4503.49|4503.09|4501.87|4501.47|804
1649444180000|2022-04-08 18:56:20|4501.99|4501.59|4501.37|4500.97|4502.12|4501.72|4501.37|4500.97|569
1649444190000|2022-04-08 18:56:30|4501.12|4500.72|4501.37|4500.97|4501.37|4500.97|4500.49|4500.09|748
1649444200000|2022-04-08 18:56:40|4501.24|4500.84|4501.87|4501.47|4501.87|4501.47|4500.87|4500.47|299
1649444210000|2022-04-08 18:56:50|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|302
1649444220000|2022-04-08 18:57:00|4502.12|4501.72|4502.37|4501.97|4502.87|4502.47|4502.12|4501.72|288
1649444230000|2022-04-08 18:57:10|4502.12|4501.72|4501.62|4501.22|4502.37|4501.97|4501.62|4501.22|317
1649444240000|2022-04-08 18:57:20|4501.87|4501.47|4502.12|4501.72|4502.12|4501.72|4501.87|4501.47|190
1649444250000|2022-04-08 18:57:30|4501.87|4501.47|4502.12|4501.72|4502.12|4501.72|4501.87|4501.47|88
1649444260000|2022-04-08 18:57:40|4502.37|4501.97|4501.87|4501.47|4502.62|4502.22|4501.87|4501.47|297
1649444270000|2022-04-08 18:57:50|4501.74|4501.34|4501.87|4501.47|4501.87|4501.47|4501.62|4501.22|201
1649444280000|2022-04-08 18:58:00|4502.12|4501.72|4501.74|4501.34|4502.12|4501.72|4501.37|4500.97|203
1649444290000|2022-04-08 18:58:10|4501.62|4501.22|4501.87|4501.47|4501.87|4501.47|4501.37|4500.97|146
1649444300000|2022-04-08 18:58:20|4502.12|4501.72|4501.62|4501.22|4502.12|4501.72|4501.62|4501.22|228
1649444310000|2022-04-08 18:58:30|4501.87|4501.47|4501.62|4501.22|4501.87|4501.47|4501.62|4501.22|248
1649444320000|2022-04-08 18:58:40|4501.12|4500.72|4501.12|4500.72|4501.24|4500.84|4500.62|4500.22|340
1649444330000|2022-04-08 18:58:50|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|4501.12|4500.72|156
1649444340000|2022-04-08 18:59:00|4501.62|4501.22|4501.62|4501.22|4502.12|4501.72|4501.37|4500.97|268
1649444350000|2022-04-08 18:59:10|4501.87|4501.47|4501.87|4501.47|4501.87|4501.47|4501.49|4501.09|84
1649444360000|2022-04-08 18:59:20|4502.12|4501.72|4501.12|4500.72|4502.12|4501.72|4501.12|4500.72|391
1649444370000|2022-04-08 18:59:30|4500.87|4500.47|4500.12|4499.72|4501.12|4500.72|4500.12|4499.72|366
1649444380000|2022-04-08 18:59:40|4500.37|4499.97|4500.74|4500.34|4501.12|4500.72|4500.12|4499.72|484
1649444390000|2022-04-08 18:59:50|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.62|4500.22|175
1649444400000|2022-04-08 19:00:00|4500.62|4500.22|4500.62|4500.22|4500.87|4500.47|4500.37|4499.97|429
1649444410000|2022-04-08 19:00:10|4500.49|4500.09|4499.37|4498.97|4500.62|4500.22|4499.12|4498.72|867
1649444420000|2022-04-08 19:00:20|4499.62|4499.22|4499.37|4498.97|4499.87|4499.47|4499.12|4498.72|466
1649444430000|2022-04-08 19:00:30|4499.12|4498.72|4499.87|4499.47|4500.37|4499.97|4499.12|4498.72|574
1649444440000|2022-04-08 19:00:40|4500.12|4499.72|4501.12|4500.72|4501.12|4500.72|4500.12|4499.72|334
1649444450000|2022-04-08 19:00:50|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.37|4499.97|645
1649444460000|2022-04-08 19:01:00|4500.12|4499.72|4500.12|4499.72|4500.62|4500.22|4499.87|4499.47|269
1649444470000|2022-04-08 19:01:10|4499.99|4499.59|4501.37|4500.97|4501.37|4500.97|4499.99|4499.59|383
1649444480000|2022-04-08 19:01:20|4501.12|4500.72|4502.12|4501.72|4502.37|4501.97|4501.12|4500.72|592
1649444490000|2022-04-08 19:01:30|4502.24|4501.84|4501.12|4500.72|4502.24|4501.84|4501.12|4500.72|379
1649444500000|2022-04-08 19:01:40|4501.24|4500.84|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|200
1649444510000|2022-04-08 19:01:50|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|225
1649444520000|2022-04-08 19:02:00|4501.12|4500.72|4500.62|4500.22|4501.62|4501.22|4500.37|4499.97|623
1649444530000|2022-04-08 19:02:10|4500.37|4499.97|4500.24|4499.84|4500.62|4500.22|4500.12|4499.72|879
1649444540000|2022-04-08 19:02:20|4500.12|4499.72|4499.37|4498.97|4500.12|4499.72|4499.37|4498.97|382
1649444550000|2022-04-08 19:02:30|4499.24|4498.84|4499.87|4499.47|4499.87|4499.47|4499.24|4498.84|767
1649444560000|2022-04-08 19:02:40|4500.12|4499.72|4500.62|4500.22|4500.62|4500.22|4499.87|4499.47|473
1649444570000|2022-04-08 19:02:50|4500.49|4500.09|4500.87|4500.47|4500.87|4500.47|4500.37|4499.97|224
1649444580000|2022-04-08 19:03:00|4501.12|4500.72|4500.99|4500.59|4501.37|4500.97|4500.87|4500.47|370
1649444590000|2022-04-08 19:03:10|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4500.99|4500.59|146
1649444600000|2022-04-08 19:03:20|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4500.87|4500.47|272
1649444610000|2022-04-08 19:03:30|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|227
1649444620000|2022-04-08 19:03:40|4501.49|4501.09|4501.37|4500.97|4501.87|4501.47|4501.37|4500.97|211
1649444630000|2022-04-08 19:03:50|4501.49|4501.09|4500.87|4500.47|4501.62|4501.22|4500.87|4500.47|212
1649444640000|2022-04-08 19:04:00|4501.12|4500.72|4500.37|4499.97|4501.12|4500.72|4500.37|4499.97|223
1649444650000|2022-04-08 19:04:10|4500.87|4500.47|4500.62|4500.22|4500.87|4500.47|4500.12|4499.72|297
1649444660000|2022-04-08 19:04:20|4500.37|4499.97|4501.12|4500.72|4501.12|4500.72|4500.37|4499.97|137
1649444670000|2022-04-08 19:04:30|4500.87|4500.47|4499.87|4499.47|4500.87|4500.47|4499.62|4499.22|387
1649444680000|2022-04-08 19:04:40|4499.62|4499.22|4499.87|4499.47|4499.87|4499.47|4499.37|4498.97|233
1649444690000|2022-04-08 19:04:50|4499.62|4499.22|4500.12|4499.72|4500.12|4499.72|4499.62|4499.22|160
1649444700000|2022-04-08 19:05:00|4500.37|4499.97|4500.62|4500.22|4500.62|4500.22|4500.12|4499.72|308
1649444710000|2022-04-08 19:05:10|4500.37|4499.97|4500.62|4500.22|4500.62|4500.22|4500.12|4499.72|263
1649444720000|2022-04-08 19:05:20|4500.37|4499.97|4501.12|4500.72|4501.12|4500.72|4500.37|4499.97|225
1649444730000|2022-04-08 19:05:30|4500.87|4500.47|4501.37|4500.97|4501.37|4500.97|4500.62|4500.22|259
1649444740000|2022-04-08 19:05:40|4501.62|4501.22|4502.12|4501.72|4502.37|4501.97|4501.62|4501.22|396
1649444750000|2022-04-08 19:05:50|4501.62|4501.22|4500.62|4500.22|4501.62|4501.22|4500.37|4499.97|499
1649444760000|2022-04-08 19:06:00|4500.74|4500.34|4500.12|4499.72|4500.74|4500.34|4499.62|4499.22|404
1649444770000|2022-04-08 19:06:10|4500.24|4499.84|4499.37|4498.97|4500.37|4499.97|4499.37|4498.97|369
1649444780000|2022-04-08 19:06:20|4499.12|4498.72|4498.12|4497.72|4499.37|4498.97|4497.62|4497.22|974
1649444790000|2022-04-08 19:06:30|4498.24|4497.84|4498.49|4498.09|4498.62|4498.22|4498.12|4497.72|343
1649444800000|2022-04-08 19:06:40|4498.62|4498.22|4499.62|4499.22|4499.62|4499.22|4498.24|4497.84|304
1649444810000|2022-04-08 19:06:50|4499.37|4498.97|4499.12|4498.72|4499.37|4498.97|4499.12|4498.72|67
1649444820000|2022-04-08 19:07:00|4498.37|4497.97|4498.12|4497.72|4498.62|4498.22|4498.12|4497.72|316
1649444830000|2022-04-08 19:07:10|4497.87|4497.47|4498.62|4498.22|4498.87|4498.47|4497.87|4497.47|310
1649444840000|2022-04-08 19:07:20|4498.49|4498.09|4498.37|4497.97|4498.62|4498.22|4498.12|4497.72|128
1649444850000|2022-04-08 19:07:30|4498.24|4497.84|4498.37|4497.97|4498.37|4497.97|4497.62|4497.22|186
1649444860000|2022-04-08 19:07:40|4498.62|4498.22|4498.87|4498.47|4499.12|4498.72|4498.37|4497.97|514
1649444870000|2022-04-08 19:07:50|4498.74|4498.34|4498.62|4498.22|4498.87|4498.47|4498.49|4498.09|87
1649444880000|2022-04-08 19:08:00|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|4497.87|4497.47|265
1649444890000|2022-04-08 19:08:10|4498.12|4497.72|4497.87|4497.47|4498.37|4497.97|4497.62|4497.22|225
1649444900000|2022-04-08 19:08:20|4498.12|4497.72|4498.37|4497.97|4498.37|4497.97|4497.87|4497.47|232
1649444910000|2022-04-08 19:08:30|4498.12|4497.72|4498.12|4497.72|4498.37|4497.97|4497.87|4497.47|134
1649444920000|2022-04-08 19:08:40|4497.99|4497.59|4498.62|4498.22|4498.87|4498.47|4497.87|4497.47|201
1649444930000|2022-04-08 19:08:50|4498.37|4497.97|4498.62|4498.22|4498.87|4498.47|4498.12|4497.72|263
1649444940000|2022-04-08 19:09:00|4498.87|4498.47|4498.12|4497.72|4498.87|4498.47|4498.12|4497.72|336
1649444950000|2022-04-08 19:09:10|4498.87|4498.47|4498.12|4497.72|4498.87|4498.47|4498.12|4497.72|305
1649444960000|2022-04-08 19:09:20|4497.99|4497.59|4497.37|4496.97|4498.12|4497.72|4497.37|4496.97|258
1649444970000|2022-04-08 19:09:30|4497.12|4496.72|4497.37|4496.97|4497.37|4496.97|4496.87|4496.47|393
1649444980000|2022-04-08 19:09:40|4497.62|4497.22|4497.62|4497.22|4497.87|4497.47|4497.37|4496.97|229
1649444990000|2022-04-08 19:09:50|4497.87|4497.47|4497.87|4497.47|4498.12|4497.72|4497.62|4497.22|370
1649445000000|2022-04-08 19:10:00|4498.12|4497.72|4498.87|4498.47|4499.12|4498.72|4497.62|4497.22|388
1649445010000|2022-04-08 19:10:10|4499.12|4498.72|4499.62|4499.22|4499.62|4499.22|4498.87|4498.47|334
1649445020000|2022-04-08 19:10:20|4499.37|4498.97|4497.62|4497.22|4499.37|4498.97|4497.37|4496.97|425
1649445030000|2022-04-08 19:10:30|4497.87|4497.47|4498.12|4497.72|4498.12|4497.72|4497.62|4497.22|396
1649445040000|2022-04-08 19:10:40|4498.37|4497.97|4497.62|4497.22|4498.87|4498.47|4496.87|4496.47|475
1649445050000|2022-04-08 19:10:50|4497.87|4497.47|4497.12|4496.72|4497.87|4497.47|4496.87|4496.47|435
1649445060000|2022-04-08 19:11:00|4496.87|4496.47|4497.12|4496.72|4497.37|4496.97|4496.87|4496.47|171
1649445070000|2022-04-08 19:11:10|4497.37|4496.97|4497.12|4496.72|4497.62|4497.22|4496.87|4496.47|424
1649445080000|2022-04-08 19:11:20|4497.37|4496.97|4497.12|4496.72|4497.37|4496.97|4497.12|4496.72|184
1649445090000|2022-04-08 19:11:30|4497.37|4496.97|4497.12|4496.72|4497.87|4497.47|4497.12|4496.72|273
1649445100000|2022-04-08 19:11:40|4497.37|4496.97|4497.12|4496.72|4497.37|4496.97|4496.62|4496.22|694
1649445110000|2022-04-08 19:11:50|4497.37|4496.97|4498.62|4498.22|4498.62|4498.22|4497.37|4496.97|2482
1649445120000|2022-04-08 19:12:00|4498.12|4497.72|4498.87|4498.47|4499.12|4498.72|4497.74|4497.34|455
1649445130000|2022-04-08 19:12:10|4498.62|4498.22|4499.87|4499.47|4499.87|4499.47|4498.62|4498.22|481
1649445140000|2022-04-08 19:12:20|4499.62|4499.22|4501.37|4500.97|4501.37|4500.97|4499.62|4499.22|841
1649445150000|2022-04-08 19:12:30|4501.12|4500.72|4501.37|4500.97|4501.87|4501.47|4501.12|4500.72|687
1649445160000|2022-04-08 19:12:40|4501.12|4500.72|4500.74|4500.34|4501.12|4500.72|4500.74|4500.34|289
1649445170000|2022-04-08 19:12:50|4500.62|4500.22|4500.12|4499.72|4500.62|4500.22|4499.62|4499.22|358
1649445180000|2022-04-08 19:13:00|4500.24|4499.84|4501.37|4500.97|4501.37|4500.97|4500.24|4499.84|265
1649445190000|2022-04-08 19:13:10|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|293
1649445200000|2022-04-08 19:13:20|4501.49|4501.09|4502.12|4501.72|4502.37|4501.97|4501.12|4500.72|447
1649445210000|2022-04-08 19:13:30|4502.62|4502.22|4502.87|4502.47|4503.12|4502.72|4502.37|4501.97|494
1649445220000|2022-04-08 19:13:40|4503.12|4502.72|4507.37|4506.97|4507.37|4506.97|4502.87|4502.47|1482
1649445230000|2022-04-08 19:13:50|4507.62|4507.22|4504.87|4504.47|4507.62|4507.22|4504.87|4504.47|1537
1649445240000|2022-04-08 19:14:00|4505.12|4504.72|4504.62|4504.22|4505.37|4504.97|4504.62|4504.22|523
1649445250000|2022-04-08 19:14:10|4504.49|4504.09|4504.49|4504.09|4505.12|4504.72|4504.49|4504.09|420
1649445260000|2022-04-08 19:14:20|4504.62|4504.22|4502.62|4502.22|4505.12|4504.72|4502.37|4501.97|650
1649445270000|2022-04-08 19:14:30|4502.37|4501.97|4502.62|4502.22|4503.12|4502.72|4502.12|4501.72|369
1649445280000|2022-04-08 19:14:40|4502.87|4502.47|4502.62|4502.22|4503.12|4502.72|4502.37|4501.97|358
1649445290000|2022-04-08 19:14:50|4502.87|4502.47|4502.37|4501.97|4502.87|4502.47|4502.37|4501.97|296
1649445300000|2022-04-08 19:15:00|4502.12|4501.72|4501.12|4500.72|4502.12|4501.72|4501.12|4500.72|1302
1649445310000|2022-04-08 19:15:10|4501.37|4500.97|4501.37|4500.97|4501.87|4501.47|4501.12|4500.72|196
1649445320000|2022-04-08 19:15:20|4501.12|4500.72|4500.87|4500.47|4501.37|4500.97|4500.62|4500.22|340
1649445330000|2022-04-08 19:15:30|4500.99|4500.59|4501.62|4501.22|4501.87|4501.47|4500.87|4500.47|280
1649445340000|2022-04-08 19:15:40|4501.12|4500.72|4501.62|4501.22|4501.62|4501.22|4501.12|4500.72|187
1649445350000|2022-04-08 19:15:50|4502.12|4501.72|4502.87|4502.47|4503.37|4502.97|4502.12|4501.72|809
1649445360000|2022-04-08 19:16:00|4503.12|4502.72|4502.37|4501.97|4503.37|4502.97|4502.12|4501.72|431
1649445370000|2022-04-08 19:16:10|4502.12|4501.72|4503.37|4502.97|4503.62|4503.22|4502.12|4501.72|233
1649445380000|2022-04-08 19:16:20|4503.62|4503.22|4503.62|4503.22|4503.87|4503.47|4503.37|4502.97|377
1649445390000|2022-04-08 19:16:30|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.62|4503.22|256
1649445400000|2022-04-08 19:16:40|4503.99|4503.59|4504.74|4504.34|4504.87|4504.47|4503.87|4503.47|306
1649445410000|2022-04-08 19:16:50|4504.62|4504.22|4504.62|4504.22|4505.12|4504.72|4504.37|4503.97|307
1649445420000|2022-04-08 19:17:00|4504.74|4504.34|4505.12|4504.72|4505.37|4504.97|4503.87|4503.47|535
1649445430000|2022-04-08 19:17:10|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|222
1649445440000|2022-04-08 19:17:20|4505.37|4504.97|4505.12|4504.72|4505.62|4505.22|4504.62|4504.22|352
1649445450000|2022-04-08 19:17:30|4504.87|4504.47|4505.62|4505.22|4505.62|4505.22|4504.62|4504.22|227
1649445460000|2022-04-08 19:17:40|4505.87|4505.47|4506.37|4505.97|4506.87|4506.47|4505.87|4505.47|608
1649445470000|2022-04-08 19:17:50|4506.24|4505.84|4506.87|4506.47|4506.87|4506.47|4506.24|4505.84|304
1649445480000|2022-04-08 19:18:00|4507.12|4506.72|4507.87|4507.47|4508.12|4507.72|4506.99|4506.59|628
1649445490000|2022-04-08 19:18:10|4507.62|4507.22|4507.62|4507.22|4508.87|4508.47|4507.62|4507.22|821
1649445500000|2022-04-08 19:18:20|4507.37|4506.97|4507.24|4506.84|4507.87|4507.47|4507.12|4506.72|562
1649445510000|2022-04-08 19:18:30|4507.37|4506.97|4506.62|4506.22|4507.37|4506.97|4506.12|4505.72|507
1649445520000|2022-04-08 19:18:40|4506.87|4506.47|4506.62|4506.22|4507.12|4506.72|4506.62|4506.22|225
1649445530000|2022-04-08 19:18:50|4506.87|4506.47|4506.12|4505.72|4506.87|4506.47|4505.99|4505.59|361
1649445540000|2022-04-08 19:19:00|4505.87|4505.47|4503.87|4503.47|4505.87|4505.47|4503.62|4503.22|730
1649445550000|2022-04-08 19:19:10|4503.62|4503.22|4504.12|4503.72|4504.62|4504.22|4503.37|4502.97|505
1649445560000|2022-04-08 19:19:20|4503.87|4503.47|4503.62|4503.22|4504.12|4503.72|4503.37|4502.97|334
1649445570000|2022-04-08 19:19:30|4503.87|4503.47|4503.37|4502.97|4503.87|4503.47|4503.12|4502.72|193
1649445580000|2022-04-08 19:19:40|4503.24|4502.84|4502.12|4501.72|4503.24|4502.84|4501.62|4501.22|393
1649445590000|2022-04-08 19:19:50|4501.87|4501.47|4501.87|4501.47|4502.37|4501.97|4501.62|4501.22|396
1649445600000|2022-04-08 19:20:00|4501.12|4500.72|4502.62|4502.22|4502.62|4502.22|4501.12|4500.72|654
1649445610000|2022-04-08 19:20:10|4502.74|4502.34|4502.37|4501.97|4502.87|4502.47|4501.87|4501.47|387
1649445620000|2022-04-08 19:20:20|4502.12|4501.72|4502.87|4502.47|4502.87|4502.47|4501.87|4501.47|174
1649445630000|2022-04-08 19:20:30|4502.62|4502.22|4503.12|4502.72|4503.12|4502.72|4502.12|4501.72|220
1649445640000|2022-04-08 19:20:40|4503.37|4502.97|4502.87|4502.47|4504.12|4503.72|4502.62|4502.22|497
1649445650000|2022-04-08 19:20:50|4502.62|4502.22|4502.87|4502.47|4502.87|4502.47|4502.12|4501.72|293
1649445660000|2022-04-08 19:21:00|4502.62|4502.22|4502.62|4502.22|4502.62|4502.22|4502.12|4501.72|171
1649445670000|2022-04-08 19:21:10|4502.74|4502.34|4502.37|4501.97|4502.74|4502.34|4501.87|4501.47|265
1649445680000|2022-04-08 19:21:20|4502.12|4501.72|4502.37|4501.97|4502.37|4501.97|4501.62|4501.22|244
1649445690000|2022-04-08 19:21:30|4502.62|4502.22|4501.87|4501.47|4502.62|4502.22|4501.87|4501.47|157
1649445700000|2022-04-08 19:21:40|4502.12|4501.72|4502.49|4502.09|4502.62|4502.22|4501.87|4501.47|266
1649445710000|2022-04-08 19:21:50|4502.37|4501.97|4502.37|4501.97|4502.62|4502.22|4502.12|4501.72|200
1649445720000|2022-04-08 19:22:00|4501.62|4501.22|4501.62|4501.22|4501.87|4501.47|4501.49|4501.09|368
1649445730000|2022-04-08 19:22:10|4501.74|4501.34|4500.62|4500.22|4501.87|4501.47|4500.62|4500.22|363
1649445740000|2022-04-08 19:22:20|4500.49|4500.09|4499.87|4499.47|4500.62|4500.22|4499.12|4498.72|719
1649445750000|2022-04-08 19:22:30|4500.12|4499.72|4500.12|4499.72|4500.62|4500.22|4499.87|4499.47|333
1649445760000|2022-04-08 19:22:40|4500.37|4499.97|4499.87|4499.47|4500.37|4499.97|4499.87|4499.47|218
1649445770000|2022-04-08 19:22:50|4499.62|4499.22|4499.62|4499.22|4500.12|4499.72|4499.62|4499.22|320
1649445780000|2022-04-08 19:23:00|4499.37|4498.97|4500.12|4499.72|4500.12|4499.72|4499.37|4498.97|253
1649445790000|2022-04-08 19:23:10|4499.87|4499.47|4500.87|4500.47|4501.12|4500.72|4499.87|4499.47|398
1649445800000|2022-04-08 19:23:20|4500.62|4500.22|4501.37|4500.97|4501.37|4500.97|4500.62|4500.22|331
1649445810000|2022-04-08 19:23:30|4502.12|4501.72|4502.87|4502.47|4503.87|4503.47|4502.12|4501.72|661
1649445820000|2022-04-08 19:23:40|4503.12|4502.72|4501.87|4501.47|4503.12|4502.72|4501.62|4501.22|389
1649445830000|2022-04-08 19:23:50|4501.74|4501.34|4501.49|4501.09|4502.37|4501.97|4501.37|4500.97|334
1649445840000|2022-04-08 19:24:00|4501.37|4500.97|4501.87|4501.47|4502.12|4501.72|4501.37|4500.97|396
1649445850000|2022-04-08 19:24:10|4502.12|4501.72|4501.62|4501.22|4502.12|4501.72|4501.37|4500.97|174
1649445860000|2022-04-08 19:24:20|4501.37|4500.97|4502.62|4502.22|4502.62|4502.22|4501.37|4500.97|235
1649445870000|2022-04-08 19:24:30|4502.87|4502.47|4502.49|4502.09|4502.87|4502.47|4502.12|4501.72|194
1649445880000|2022-04-08 19:24:40|4502.62|4502.22|4502.12|4501.72|4502.62|4502.22|4501.62|4501.22|163
1649445890000|2022-04-08 19:24:50|4501.87|4501.47|4501.99|4501.59|4502.37|4501.97|4501.87|4501.47|201
1649445900000|2022-04-08 19:25:00|4501.87|4501.47|4502.74|4502.34|4502.87|4502.47|4501.62|4501.22|350
1649445910000|2022-04-08 19:25:10|4502.62|4502.22|4503.12|4502.72|4503.62|4503.22|4502.62|4502.22|239
1649445920000|2022-04-08 19:25:20|4503.37|4502.97|4503.62|4503.22|4503.62|4503.22|4503.12|4502.72|174
1649445930000|2022-04-08 19:25:30|4503.49|4503.09|4504.12|4503.72|4504.37|4503.97|4503.49|4503.09|397
1649445940000|2022-04-08 19:25:40|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|242
1649445950000|2022-04-08 19:25:50|4503.87|4503.47|4504.12|4503.72|4504.12|4503.72|4503.12|4502.72|243
1649445960000|2022-04-08 19:26:00|4503.87|4503.47|4503.12|4502.72|4504.12|4503.72|4503.12|4502.72|174
1649445970000|2022-04-08 19:26:10|4502.87|4502.47|4502.12|4501.72|4502.87|4502.47|4501.87|4501.47|236
1649445980000|2022-04-08 19:26:20|4502.37|4501.97|4502.62|4502.22|4503.37|4502.97|4502.12|4501.72|248
1649445990000|2022-04-08 19:26:30|4502.87|4502.47|4503.37|4502.97|4503.62|4503.22|4502.87|4502.47|156
1649446000000|2022-04-08 19:26:40|4503.62|4503.22|4502.87|4502.47|4503.62|4503.22|4502.87|4502.47|118
1649446010000|2022-04-08 19:26:50|4503.12|4502.72|4503.37|4502.97|4503.62|4503.22|4502.99|4502.59|106
1649446020000|2022-04-08 19:27:00|4503.62|4503.22|4502.62|4502.22|4503.62|4503.22|4502.62|4502.22|177
1649446030000|2022-04-08 19:27:10|4502.87|4502.47|4503.62|4503.22|4503.87|4503.47|4502.87|4502.47|332
1649446040000|2022-04-08 19:27:20|4503.87|4503.47|4502.87|4502.47|4503.87|4503.47|4502.87|4502.47|188
1649446050000|2022-04-08 19:27:30|4502.99|4502.59|4502.87|4502.47|4503.12|4502.72|4502.62|4502.22|101
1649446060000|2022-04-08 19:27:40|4502.99|4502.59|4503.12|4502.72|4503.12|4502.72|4502.62|4502.22|71
1649446070000|2022-04-08 19:27:50|4502.99|4502.59|4502.62|4502.22|4503.12|4502.72|4502.37|4501.97|184
1649446080000|2022-04-08 19:28:00|4502.87|4502.47|4503.12|4502.72|4503.24|4502.84|4502.74|4502.34|190
1649446090000|2022-04-08 19:28:10|4502.62|4502.22|4502.62|4502.22|4503.12|4502.72|4502.62|4502.22|117
1649446100000|2022-04-08 19:28:20|4502.37|4501.97|4502.12|4501.72|4502.37|4501.97|4501.87|4501.47|265
1649446110000|2022-04-08 19:28:30|4502.37|4501.97|4502.87|4502.47|4503.62|4503.22|4502.12|4501.72|322
1649446120000|2022-04-08 19:28:40|4503.12|4502.72|4503.37|4502.97|4503.62|4503.22|4502.87|4502.47|232
1649446130000|2022-04-08 19:28:50|4503.12|4502.72|4503.12|4502.72|4503.37|4502.97|4503.12|4502.72|96
1649446140000|2022-04-08 19:29:00|4503.37|4502.97|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|296
1649446150000|2022-04-08 19:29:10|4504.24|4503.84|4503.37|4502.97|4504.62|4504.22|4503.37|4502.97|418
1649446160000|2022-04-08 19:29:20|4503.12|4502.72|4503.87|4503.47|4503.87|4503.47|4502.62|4502.22|609
1649446170000|2022-04-08 19:29:30|4503.62|4503.22|4503.37|4502.97|4503.87|4503.47|4502.87|4502.47|225
1649446180000|2022-04-08 19:29:40|4503.62|4503.22|4503.62|4503.22|4504.12|4503.72|4503.62|4503.22|214
1649446190000|2022-04-08 19:29:50|4503.74|4503.34|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|375
1649446200000|2022-04-08 19:30:00|4504.62|4504.22|4504.24|4503.84|4506.12|4505.72|4504.12|4503.72|1483
1649446210000|2022-04-08 19:30:10|4504.12|4503.72|4505.37|4504.97|4505.37|4504.97|4504.12|4503.72|466
1649446220000|2022-04-08 19:30:20|4505.62|4505.22|4505.62|4505.22|4506.12|4505.72|4505.37|4504.97|489
1649446230000|2022-04-08 19:30:30|4505.37|4504.97|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|248
1649446240000|2022-04-08 19:30:40|4504.99|4504.59|4505.62|4505.22|4505.62|4505.22|4504.87|4504.47|192
1649446250000|2022-04-08 19:30:50|4505.87|4505.47|4505.37|4504.97|4505.87|4505.47|4505.37|4504.97|325
1649446260000|2022-04-08 19:31:00|4505.62|4505.22|4505.87|4505.47|4506.49|4506.09|4505.62|4505.22|427
1649446270000|2022-04-08 19:31:10|4505.62|4505.22|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|329
1649446280000|2022-04-08 19:31:20|4504.87|4504.47|4504.12|4503.72|4504.99|4504.59|4503.87|4503.47|583
1649446290000|2022-04-08 19:31:30|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|267
1649446300000|2022-04-08 19:31:40|4503.62|4503.22|4502.87|4502.47|4503.62|4503.22|4502.37|4501.97|616
1649446310000|2022-04-08 19:31:50|4502.62|4502.22|4502.62|4502.22|4502.62|4502.22|4501.37|4500.97|485
1649446320000|2022-04-08 19:32:00|4502.37|4501.97|4501.62|4501.22|4502.37|4501.97|4501.62|4501.22|358
1649446330000|2022-04-08 19:32:10|4501.87|4501.47|4501.37|4500.97|4502.12|4501.72|4501.37|4500.97|315
1649446340000|2022-04-08 19:32:20|4501.62|4501.22|4500.87|4500.47|4501.62|4501.22|4500.62|4500.22|356
1649446350000|2022-04-08 19:32:30|4500.74|4500.34|4501.37|4500.97|4501.62|4501.22|4500.12|4499.72|504
1649446360000|2022-04-08 19:32:40|4501.62|4501.22|4502.37|4501.97|4502.37|4501.97|4501.37|4500.97|322
1649446370000|2022-04-08 19:32:50|4502.62|4502.22|4502.37|4501.97|4502.62|4502.22|4501.37|4500.97|363
1649446380000|2022-04-08 19:33:00|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|319
1649446390000|2022-04-08 19:33:10|4501.62|4501.22|4501.62|4501.22|4502.12|4501.72|4501.37|4500.97|336
1649446400000|2022-04-08 19:33:20|4501.87|4501.47|4502.12|4501.72|4502.37|4501.97|4501.87|4501.47|140
1649446410000|2022-04-08 19:33:30|4501.87|4501.47|4500.62|4500.22|4501.87|4501.47|4500.37|4499.97|496
1649446420000|2022-04-08 19:33:40|4500.37|4499.97|4500.49|4500.09|4500.74|4500.34|4500.37|4499.97|257
1649446430000|2022-04-08 19:33:50|4500.62|4500.22|4501.37|4500.97|4501.87|4501.47|4500.62|4500.22|535
1649446440000|2022-04-08 19:34:00|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|279
1649446450000|2022-04-08 19:34:10|4500.62|4500.22|4500.87|4500.47|4501.12|4500.72|4500.62|4500.22|192
1649446460000|2022-04-08 19:34:20|4501.12|4500.72|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|371
1649446470000|2022-04-08 19:34:30|4500.87|4500.47|4500.12|4499.72|4501.37|4500.97|4500.12|4499.72|544
1649446480000|2022-04-08 19:34:40|4500.37|4499.97|4499.37|4498.97|4500.37|4499.97|4499.37|4498.97|432
1649446490000|2022-04-08 19:34:50|4499.12|4498.72|4499.12|4498.72|4499.37|4498.97|4498.62|4498.22|807
1649446500000|2022-04-08 19:35:00|4498.87|4498.47|4498.87|4498.47|4499.37|4498.97|4498.62|4498.22|485
1649446510000|2022-04-08 19:35:10|4498.62|4498.22|4497.62|4497.22|4498.62|4498.22|4497.62|4497.22|851
1649446520000|2022-04-08 19:35:20|4497.12|4496.72|4495.87|4495.47|4497.37|4496.97|4495.87|4495.47|1153
1649446530000|2022-04-08 19:35:30|4495.62|4495.22|4496.12|4495.72|4496.12|4495.72|4495.37|4494.97|729
1649446540000|2022-04-08 19:35:40|4495.99|4495.59|4495.87|4495.47|4496.12|4495.72|4495.37|4494.97|489
1649446550000|2022-04-08 19:35:50|4496.12|4495.72|4495.87|4495.47|4496.12|4495.72|4495.37|4494.97|606
1649446560000|2022-04-08 19:36:00|4495.62|4495.22|4496.87|4496.47|4496.87|4496.47|4495.62|4495.22|606
1649446570000|2022-04-08 19:36:10|4497.12|4496.72|4496.87|4496.47|4497.62|4497.22|4496.87|4496.47|437
1649446580000|2022-04-08 19:36:20|4496.62|4496.22|4496.12|4495.72|4496.87|4496.47|4495.87|4495.47|430
1649446590000|2022-04-08 19:36:30|4496.24|4495.84|4495.87|4495.47|4496.24|4495.84|4495.62|4495.22|304
1649446600000|2022-04-08 19:36:40|4495.99|4495.59|4496.62|4496.22|4496.87|4496.47|4495.87|4495.47|227
1649446610000|2022-04-08 19:36:50|4496.37|4495.97|4496.87|4496.47|4496.87|4496.47|4495.62|4495.22|394
1649446620000|2022-04-08 19:37:00|4496.62|4496.22|4496.99|4496.59|4497.12|4496.72|4496.37|4495.97|325
1649446630000|2022-04-08 19:37:10|4496.87|4496.47|4496.87|4496.47|4497.12|4496.72|4496.87|4496.47|233
1649446640000|2022-04-08 19:37:20|4496.62|4496.22|4496.37|4495.97|4496.62|4496.22|4495.62|4495.22|375
1649446650000|2022-04-08 19:37:30|4496.12|4495.72|4495.87|4495.47|4496.12|4495.72|4495.62|4495.22|195
1649446660000|2022-04-08 19:37:40|4496.12|4495.72|4496.62|4496.22|4496.62|4496.22|4495.87|4495.47|232
1649446670000|2022-04-08 19:37:50|4496.37|4495.97|4496.62|4496.22|4497.12|4496.72|4496.37|4495.97|370
1649446680000|2022-04-08 19:38:00|4496.37|4495.97|4496.62|4496.22|4496.87|4496.47|4496.37|4495.97|174
1649446690000|2022-04-08 19:38:10|4496.37|4495.97|4496.37|4495.97|4496.37|4495.97|4495.87|4495.47|214
1649446700000|2022-04-08 19:38:20|4496.12|4495.72|4496.49|4496.09|4497.12|4496.72|4496.12|4495.72|319
1649446710000|2022-04-08 19:38:30|4496.62|4496.22|4498.12|4497.72|4498.37|4497.97|4496.37|4495.97|554
1649446720000|2022-04-08 19:38:40|4497.87|4497.47|4497.37|4496.97|4498.12|4497.72|4497.12|4496.72|413
1649446730000|2022-04-08 19:38:50|4497.12|4496.72|4495.62|4495.22|4497.12|4496.72|4495.62|4495.22|391
1649446740000|2022-04-08 19:39:00|4495.87|4495.47|4496.24|4495.84|4496.62|4496.22|4495.62|4495.22|446
1649446750000|2022-04-08 19:39:10|4496.37|4495.97|4496.37|4495.97|4497.12|4496.72|4496.37|4495.97|213
1649446760000|2022-04-08 19:39:20|4495.87|4495.47|4496.24|4495.84|4496.62|4496.22|4495.87|4495.47|233
1649446770000|2022-04-08 19:39:30|4496.37|4495.97|4495.87|4495.47|4496.37|4495.97|4495.87|4495.47|233
1649446780000|2022-04-08 19:39:40|4495.62|4495.22|4495.37|4494.97|4495.62|4495.22|4495.37|4494.97|195
1649446790000|2022-04-08 19:39:50|4495.62|4495.22|4495.74|4495.34|4496.12|4495.72|4495.62|4495.22|304
1649446800000|2022-04-08 19:40:00|4495.87|4495.47|4495.62|4495.22|4496.37|4495.97|4495.37|4494.97|781
1649446810000|2022-04-08 19:40:10|4495.87|4495.47|4495.87|4495.47|4496.37|4495.97|4495.62|4495.22|342
1649446820000|2022-04-08 19:40:20|4495.49|4495.09|4495.12|4494.72|4495.62|4495.22|4495.12|4494.72|457
1649446830000|2022-04-08 19:40:30|4494.62|4494.22|4494.87|4494.47|4495.37|4494.97|4494.62|4494.22|579
1649446840000|2022-04-08 19:40:40|4494.62|4494.22|4496.12|4495.72|4496.37|4495.97|4494.62|4494.22|534
1649446850000|2022-04-08 19:40:50|4495.62|4495.22|4495.62|4495.22|4496.12|4495.72|4495.37|4494.97|381
1649446860000|2022-04-08 19:41:00|4496.12|4495.72|4497.12|4496.72|4497.12|4496.72|4495.87|4495.47|530
1649446870000|2022-04-08 19:41:10|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.37|4495.97|301
1649446880000|2022-04-08 19:41:20|4497.12|4496.72|4497.37|4496.97|4497.37|4496.97|4496.87|4496.47|401
1649446890000|2022-04-08 19:41:30|4497.12|4496.72|4497.12|4496.72|4497.62|4497.22|4496.87|4496.47|400
1649446900000|2022-04-08 19:41:40|4497.24|4496.84|4497.12|4496.72|4497.62|4497.22|4496.99|4496.59|265
1649446910000|2022-04-08 19:41:50|4496.99|4496.59|4497.12|4496.72|4497.12|4496.72|4496.62|4496.22|340
1649446920000|2022-04-08 19:42:00|4496.74|4496.34|4497.12|4496.72|4497.12|4496.72|4496.49|4496.09|372
1649446930000|2022-04-08 19:42:10|4497.37|4496.97|4497.62|4497.22|4497.87|4497.47|4497.37|4496.97|364
1649446940000|2022-04-08 19:42:20|4497.74|4497.34|4497.62|4497.22|4497.87|4497.47|4497.24|4496.84|261
1649446950000|2022-04-08 19:42:30|4497.87|4497.47|4498.87|4498.47|4498.87|4498.47|4497.87|4497.47|540
1649446960000|2022-04-08 19:42:40|4498.62|4498.22|4498.62|4498.22|4498.87|4498.47|4498.37|4497.97|366
1649446970000|2022-04-08 19:42:50|4498.87|4498.47|4498.12|4497.72|4498.87|4498.47|4497.99|4497.59|382
1649446980000|2022-04-08 19:43:00|4498.37|4497.97|4497.12|4496.72|4498.37|4497.97|4497.12|4496.72|546
1649446990000|2022-04-08 19:43:10|4497.24|4496.84|4497.62|4497.22|4497.62|4497.22|4497.12|4496.72|185
1649447000000|2022-04-08 19:43:20|4498.12|4497.72|4498.37|4497.97|4498.37|4497.97|4497.62|4497.22|267
1649447010000|2022-04-08 19:43:30|4498.87|4498.47|4500.37|4499.97|4500.37|4499.97|4498.87|4498.47|800
1649447020000|2022-04-08 19:43:40|4499.62|4499.22|4499.37|4498.97|4500.12|4499.72|4499.37|4498.97|594
1649447030000|2022-04-08 19:43:50|4498.87|4498.47|4498.87|4498.47|4499.12|4498.72|4498.74|4498.34|334
1649447040000|2022-04-08 19:44:00|4499.37|4498.97|4499.37|4498.97|4499.87|4499.47|4499.37|4498.97|297
1649447050000|2022-04-08 19:44:10|4499.87|4499.47|4499.87|4499.47|4500.12|4499.72|4499.62|4499.22|178
1649447060000|2022-04-08 19:44:20|4500.12|4499.72|4501.12|4500.72|4501.12|4500.72|4500.12|4499.72|559
1649447070000|2022-04-08 19:44:30|4501.62|4501.22|4500.87|4500.47|4501.62|4501.22|4500.37|4499.97|568
1649447080000|2022-04-08 19:44:40|4500.62|4500.22|4500.62|4500.22|4501.12|4500.72|4500.62|4500.22|386
1649447090000|2022-04-08 19:44:50|4500.87|4500.47|4501.62|4501.22|4501.87|4501.47|4500.87|4500.47|526
1649447100000|2022-04-08 19:45:00|4501.12|4500.72|4500.87|4500.47|4501.87|4501.47|4500.87|4500.47|678
1649447110000|2022-04-08 19:45:10|4501.12|4500.72|4501.87|4501.47|4501.87|4501.47|4500.87|4500.47|608
1649447120000|2022-04-08 19:45:20|4502.12|4501.72|4502.87|4502.47|4503.12|4502.72|4502.12|4501.72|822
1649447130000|2022-04-08 19:45:30|4503.12|4502.72|4502.87|4502.47|4503.12|4502.72|4502.87|4502.47|364
1649447140000|2022-04-08 19:45:40|4502.37|4501.97|4502.37|4501.97|4502.62|4502.22|4501.87|4501.47|453
1649447150000|2022-04-08 19:45:50|4502.12|4501.72|4501.62|4501.22|4502.24|4501.84|4501.62|4501.22|396
1649447160000|2022-04-08 19:46:00|4501.87|4501.47|4501.12|4500.72|4501.87|4501.47|4500.12|4499.72|642
1649447170000|2022-04-08 19:46:10|4501.37|4500.97|4500.37|4499.97|4501.87|4501.47|4500.12|4499.72|434
1649447180000|2022-04-08 19:46:20|4500.12|4499.72|4498.37|4497.97|4500.12|4499.72|4498.37|4497.97|820
1649447190000|2022-04-08 19:46:30|4498.49|4498.09|4498.12|4497.72|4498.49|4498.09|4497.62|4497.22|705
1649447200000|2022-04-08 19:46:40|4497.87|4497.47|4497.37|4496.97|4498.37|4497.97|4497.12|4496.72|471
1649447210000|2022-04-08 19:46:50|4497.24|4496.84|4497.37|4496.97|4498.12|4497.72|4497.12|4496.72|739
1649447220000|2022-04-08 19:47:00|4497.24|4496.84|4498.62|4498.22|4498.74|4498.34|4496.99|4496.59|533
1649447230000|2022-04-08 19:47:10|4498.87|4498.47|4499.12|4498.72|4499.37|4498.97|4498.62|4498.22|477
1649447240000|2022-04-08 19:47:20|4499.37|4498.97|4499.12|4498.72|4499.62|4499.22|4499.12|4498.72|227
1649447250000|2022-04-08 19:47:30|4499.37|4498.97|4497.12|4496.72|4499.37|4498.97|4497.12|4496.72|334
1649447260000|2022-04-08 19:47:40|4496.87|4496.47|4496.87|4496.47|4497.12|4496.72|4496.62|4496.22|191
1649447270000|2022-04-08 19:47:50|4496.62|4496.22|4497.24|4496.84|4497.24|4496.84|4496.12|4495.72|471
1649447280000|2022-04-08 19:48:00|4497.12|4496.72|4497.87|4497.47|4498.12|4497.72|4497.12|4496.72|414
1649447290000|2022-04-08 19:48:10|4497.99|4497.59|4496.37|4495.97|4498.12|4497.72|4495.62|4495.22|610
1649447300000|2022-04-08 19:48:20|4496.62|4496.22|4497.12|4496.72|4497.12|4496.72|4495.99|4495.59|339
1649447310000|2022-04-08 19:48:30|4497.62|4497.22|4496.87|4496.47|4497.62|4497.22|4496.49|4496.09|300
1649447320000|2022-04-08 19:48:40|4497.37|4496.97|4496.37|4495.97|4497.37|4496.97|4496.37|4495.97|290
1649447330000|2022-04-08 19:48:50|4496.62|4496.22|4495.87|4495.47|4496.87|4496.47|4495.87|4495.47|475
1649447340000|2022-04-08 19:49:00|4495.62|4495.22|4495.87|4495.47|4496.62|4496.22|4495.24|4494.84|918
1649447350000|2022-04-08 19:49:10|4495.62|4495.22|4494.87|4494.47|4495.62|4495.22|4494.37|4493.97|475
1649447360000|2022-04-08 19:49:20|4495.12|4494.72|4494.37|4493.97|4495.12|4494.72|4494.37|4493.97|221
1649447370000|2022-04-08 19:49:30|4494.62|4494.22|4493.87|4493.47|4494.62|4494.22|4493.62|4493.22|498
1649447380000|2022-04-08 19:49:40|4493.62|4493.22|4494.37|4493.97|4495.12|4494.72|4493.62|4493.22|831
1649447390000|2022-04-08 19:49:50|4494.24|4493.84|4493.12|4492.72|4494.37|4493.97|4493.12|4492.72|687
1649447400000|2022-04-08 19:50:00|4492.87|4492.47|4491.12|4490.72|4493.87|4493.47|4490.87|4490.47|3659
1649447410000|2022-04-08 19:50:10|4490.87|4490.47|4489.87|4489.47|4490.87|4490.47|4489.62|4489.22|1808
1649447420000|2022-04-08 19:50:20|4489.37|4488.97|4488.12|4487.72|4489.37|4488.97|4488.12|4487.72|1757
1649447430000|2022-04-08 19:50:30|4487.87|4487.47|4487.37|4486.97|4487.87|4487.47|4487.37|4486.97|1032
1649447440000|2022-04-08 19:50:40|4487.62|4487.22|4488.24|4487.84|4488.62|4488.22|4487.37|4486.97|1108
1649447450000|2022-04-08 19:50:50|4488.12|4487.72|4488.98|4488.58|4489.12|4488.72|4488.12|4487.72|571
1649447460000|2022-04-08 19:51:00|4489.23|4488.83|4487.3|4486.9|4489.23|4488.83|4487.05|4486.65|918
1649447470000|2022-04-08 19:51:10|4487.05|4486.65|4486.8|4486.4|4487.3|4486.9|4486.55|4486.15|568
1649447480000|2022-04-08 19:51:20|4486.92|4486.52|4486.3|4485.9|4487.05|4486.65|4485.8|4485.4|1368
1649447490000|2022-04-08 19:51:30|4486.05|4485.65|4486.05|4485.65|4486.3|4485.9|4485.8|4485.4|549
1649447500000|2022-04-08 19:51:40|4485.8|4485.4|4486.05|4485.65|4486.3|4485.9|4485.55|4485.15|884
1649447510000|2022-04-08 19:51:50|4486.3|4485.9|4487.55|4487.15|4488.05|4487.65|4486.05|4485.65|1055
1649447520000|2022-04-08 19:52:00|4487.17|4486.77|4487.8|4487.4|4488.05|4487.65|4486.8|4486.4|835
1649447530000|2022-04-08 19:52:10|4487.67|4487.27|4487.3|4486.9|4487.8|4487.4|4487.3|4486.9|569
1649447540000|2022-04-08 19:52:20|4487.55|4487.15|4488.55|4488.15|4488.55|4488.15|4487.05|4486.65|831
1649447550000|2022-04-08 19:52:30|4488.3|4487.9|4488.05|4487.65|4488.55|4488.15|4487.8|4487.4|639
1649447560000|2022-04-08 19:52:40|4488.55|4488.15|4488.3|4487.9|4489.55|4489.15|4488.05|4487.65|1060
1649447570000|2022-04-08 19:52:50|4488.55|4488.15|4488.55|4488.15|4488.8|4488.4|4488.05|4487.65|778
1649447580000|2022-04-08 19:53:00|4488.8|4488.4|4488.3|4487.9|4488.8|4488.4|4487.3|4486.9|684
1649447590000|2022-04-08 19:53:10|4488.05|4487.65|4487.8|4487.4|4488.05|4487.65|4487.55|4487.15|506
1649447600000|2022-04-08 19:53:20|4487.67|4487.27|4488.3|4487.9|4488.55|4488.15|4487.55|4487.15|547
1649447610000|2022-04-08 19:53:30|4488.05|4487.65|4487.3|4486.9|4488.05|4487.65|4487.3|4486.9|715
1649447620000|2022-04-08 19:53:40|4487.55|4487.15|4487.05|4486.65|4487.8|4487.4|4487.05|4486.65|759
1649447630000|2022-04-08 19:53:50|4487.3|4486.9|4487.8|4487.4|4487.8|4487.4|4487.05|4486.65|539
1649447640000|2022-04-08 19:54:00|4488.3|4487.9|4488.55|4488.15|4489.05|4488.65|4488.05|4487.65|714
1649447650000|2022-04-08 19:54:10|4488.3|4487.9|4489.55|4489.15|4489.55|4489.15|4487.55|4487.15|831
1649447660000|2022-04-08 19:54:20|4489.42|4489.02|4487.55|4487.15|4489.42|4489.02|4487.42|4487.02|668
1649447670000|2022-04-08 19:54:30|4487.8|4487.4|4487.8|4487.4|4488.05|4487.65|4487.3|4486.9|462
1649447680000|2022-04-08 19:54:40|4486.8|4486.4|4487.3|4486.9|4487.55|4487.15|4486.8|4486.4|908
1649447690000|2022-04-08 19:54:50|4487.05|4486.65|4486.8|4486.4|4487.05|4486.65|4486.8|4486.4|450
1649447700000|2022-04-08 19:55:00|4486.3|4485.9|4488.3|4487.9|4488.8|4488.4|4486.3|4485.9|1510
1649447710000|2022-04-08 19:55:10|4488.55|4488.15|4487.8|4487.4|4488.55|4488.15|4486.8|4486.4|898
1649447720000|2022-04-08 19:55:20|4487.55|4487.15|4487.3|4486.9|4487.8|4487.4|4487.05|4486.65|520
1649447730000|2022-04-08 19:55:30|4487.05|4486.65|4487.55|4487.15|4487.55|4487.15|4486.55|4486.15|1031
1649447740000|2022-04-08 19:55:40|4487.3|4486.9|4487.55|4487.15|4487.55|4487.15|4486.3|4485.9|677
1649447750000|2022-04-08 19:55:50|4487.3|4486.9|4486.05|4485.65|4487.55|4487.15|4486.05|4485.65|749
1649447760000|2022-04-08 19:56:00|4485.8|4485.4|4485.3|4484.9|4486.3|4485.9|4485.3|4484.9|730
1649447770000|2022-04-08 19:56:10|4485.05|4484.65|4484.8|4484.4|4486.05|4485.65|4484.8|4484.4|1245
1649447780000|2022-04-08 19:56:20|4484.55|4484.15|4484.8|4484.4|4485.3|4484.9|4484.3|4483.9|1280
1649447790000|2022-04-08 19:56:30|4485.05|4484.65|4484.8|4484.4|4485.05|4484.65|4484.3|4483.9|821
1649447800000|2022-04-08 19:56:40|4484.55|4484.15|4484.55|4484.15|4485.05|4484.65|4484.3|4483.9|1014
1649447810000|2022-04-08 19:56:50|4484.3|4483.9|4485.3|4484.9|4485.55|4485.15|4484.3|4483.9|1627
1649447820000|2022-04-08 19:57:00|4485.55|4485.15|4487.05|4486.65|4487.05|4486.65|4485.55|4485.15|1636
1649447830000|2022-04-08 19:57:10|4487.3|4486.9|4486.55|4486.15|4487.55|4487.15|4486.3|4485.9|825
1649447840000|2022-04-08 19:57:20|4486.3|4485.9|4486.05|4485.65|4486.3|4485.9|4485.8|4485.4|590
1649447850000|2022-04-08 19:57:30|4485.8|4485.4|4485.3|4484.9|4485.8|4485.4|4485.05|4484.65|752
1649447860000|2022-04-08 19:57:40|4485.55|4485.15|4485.55|4485.15|4485.55|4485.15|4485.3|4484.9|620
1649447870000|2022-04-08 19:57:50|4485.3|4484.9|4485.05|4484.65|4485.3|4484.9|4485.05|4484.65|605
1649447880000|2022-04-08 19:58:00|4485.3|4484.9|4485.8|4485.4|4486.55|4486.15|4485.3|4484.9|1424
1649447890000|2022-04-08 19:58:10|4485.3|4484.9|4485.8|4485.4|4486.05|4485.65|4485.3|4484.9|730
1649447900000|2022-04-08 19:58:20|4486.05|4485.65|4486.55|4486.15|4486.8|4486.4|4485.8|4485.4|1543
1649447910000|2022-04-08 19:58:30|4486.8|4486.4|4486.55|4486.15|4486.8|4486.4|4486.05|4485.65|1304
1649447920000|2022-04-08 19:58:40|4486.3|4485.9|4486.92|4486.52|4487.05|4486.65|4486.05|4485.65|1240
1649447930000|2022-04-08 19:58:50|4486.8|4486.4|4486.3|4485.9|4487.05|4486.65|4485.8|4485.4|1240
1649447940000|2022-04-08 19:59:00|4486.05|4485.65|4487.3|4486.9|4487.3|4486.9|4485.55|4485.15|2681
1649447950000|2022-04-08 19:59:10|4486.55|4486.15|4484.55|4484.15|4486.55|4486.15|4484.55|4484.15|3151
1649447960000|2022-04-08 19:59:20|4484.3|4483.9|4483.8|4483.4|4484.55|4484.15|4483.55|4483.15|3699
1649447970000|2022-04-08 19:59:30|4483.55|4483.15|4484.8|4484.4|4485.05|4484.65|4481.8|4481.4|6290
1649447980000|2022-04-08 19:59:40|4484.55|4484.15|4486.8|4486.4|4487.05|4486.65|4484.55|4484.15|7726
1649447990000|2022-04-08 19:59:50|4487.3|4486.9|4491.55|4491.15|4491.55|4491.15|4487.3|4486.9|26749
1649448000000|2022-04-08 20:00:00|4491.65|4491.05|4492.9|4492.3|4494.4|4493.8|4491.65|4491.05|12642
1649448010000|2022-04-08 20:00:10|4493.15|4492.55|4494.9|4494.3|4495.4|4494.8|4493.15|4492.55|3096
1649448020000|2022-04-08 20:00:20|4495.15|4494.55|4492.65|4492.05|4495.15|4494.55|4492.65|4492.05|1759
1649448030000|2022-04-08 20:00:30|4492.4|4491.8|4492.9|4492.3|4493.15|4492.55|4492.15|4491.55|1720
1649448040000|2022-04-08 20:00:40|4492.65|4492.05|4492.77|4492.17|4493.65|4493.05|4492.65|4492.05|1813
1649448050000|2022-04-08 20:00:50|4492.9|4492.3|4492.4|4491.8|4493.15|4492.55|4492.4|4491.8|694
1649448060000|2022-04-08 20:01:00|4491.9|4491.3|4493.15|4492.55|4493.4|4492.8|4491.9|4491.3|976
1649448070000|2022-04-08 20:01:10|4492.9|4492.3|4493.15|4492.55|4493.15|4492.55|4492.9|4492.3|557
1649448080000|2022-04-08 20:01:20|4493.65|4493.05|4494.15|4493.55|4494.65|4494.05|4492.9|4492.3|1051
1649448090000|2022-04-08 20:01:30|4493.9|4493.3|4493.15|4492.55|4493.9|4493.3|4493.15|4492.55|456
1649448100000|2022-04-08 20:01:40|4493.4|4492.8|4494.02|4493.42|4494.4|4493.8|4493.4|4492.8|843
1649448110000|2022-04-08 20:01:50|4494.15|4493.55|4493.4|4492.8|4494.15|4493.55|4493.4|4492.8|462
1649448120000|2022-04-08 20:02:00|4493.27|4492.67|4493.15|4492.55|4493.4|4492.8|4492.9|4492.3|773
1649448130000|2022-04-08 20:02:10|4493.02|4492.42|4492.4|4491.8|4493.02|4492.42|4492.4|4491.8|569
1649448140000|2022-04-08 20:02:20|4492.65|4492.05|4492.65|4492.05|4492.9|4492.3|4492.65|4492.05|551
1649448150000|2022-04-08 20:02:30|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4491.9|4491.3|830
1649448160000|2022-04-08 20:02:40|4492.27|4491.67|4492.4|4491.8|4493.15|4492.55|4492.15|4491.55|927
1649448170000|2022-04-08 20:02:50|4492.15|4491.55|4492.4|4491.8|4492.65|4492.05|4492.15|4491.55|373
1649448180000|2022-04-08 20:03:00|4492.15|4491.55|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|294
1649448190000|2022-04-08 20:03:10|4491.9|4491.3|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|268
1649448200000|2022-04-08 20:03:20|4492.15|4491.55|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|326
1649448210000|2022-04-08 20:03:30|||||||||163
1649448220000|2022-04-08 20:03:40|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.4|4490.8|306
1649448230000|2022-04-08 20:03:50|4491.9|4491.3|4492.4|4491.8|4492.4|4491.8|4491.65|4491.05|515
1649448240000|2022-04-08 20:04:00|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|169
1649448250000|2022-04-08 20:04:10|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.4|4490.8|457
1649448260000|2022-04-08 20:04:20|4491.9|4491.3|4491.9|4491.3|4492.15|4491.55|4491.65|4491.05|429
1649448270000|2022-04-08 20:04:30|4492.15|4491.55|4492.15|4491.55|4492.65|4492.05|4491.9|4491.3|327
1649448280000|2022-04-08 20:04:40|4492.4|4491.8|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|218
1649448290000|2022-04-08 20:04:50|4492.4|4491.8|4492.15|4491.55|4492.65|4492.05|4492.15|4491.55|363
1649448300000|2022-04-08 20:05:00|4492.02|4491.42|4492.65|4492.05|4492.65|4492.05|4491.9|4491.3|369
1649448310000|2022-04-08 20:05:10|4492.4|4491.8|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|257
1649448320000|2022-04-08 20:05:20|||||||||108
1649448330000|2022-04-08 20:05:30|4491.9|4491.3|4491.9|4491.3|4492.4|4491.8|4491.9|4491.3|174
1649448340000|2022-04-08 20:05:40|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|57
1649448350000|2022-04-08 20:05:50|4491.9|4491.3|4491.65|4491.05|4492.15|4491.55|4491.65|4491.05|373
1649448360000|2022-04-08 20:06:00|4491.4|4490.8|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|244
1649448370000|2022-04-08 20:06:10|||||||||59
1649448380000|2022-04-08 20:06:20|4491.15|4490.55|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|171
1649448390000|2022-04-08 20:06:30|||||||||37
1649448400000|2022-04-08 20:06:40|4491.02|4490.42|4490.9|4490.3|4491.02|4490.42|4490.9|4490.3|256
1649448410000|2022-04-08 20:06:50|||||||||121
1649448420000|2022-04-08 20:07:00|||||||||62
1649448430000|2022-04-08 20:07:10|||||||||87
1649448440000|2022-04-08 20:07:20|4490.65|4490.05|4490.9|4490.3|4490.9|4490.3|4490.65|4490.05|327
1649448450000|2022-04-08 20:07:30|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|154
1649448460000|2022-04-08 20:07:40|4490.9|4490.3|4490.9|4490.3|4491.02|4490.42|4490.65|4490.05|203
1649448470000|2022-04-08 20:07:50|4491.15|4490.55|4490.9|4490.3|4491.27|4490.67|4490.9|4490.3|205
1649448480000|2022-04-08 20:08:00|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|107
1649448490000|2022-04-08 20:08:10|4491.52|4490.92|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|174
1649448500000|2022-04-08 20:08:20|4491.52|4490.92|4491.77|4491.17|4491.9|4491.3|4491.52|4490.92|243
1649448510000|2022-04-08 20:08:30|4491.9|4491.3|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|206
1649448520000|2022-04-08 20:08:40|||||||||117
1649448530000|2022-04-08 20:08:50|||||||||206
1649448540000|2022-04-08 20:09:00|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|149
1649448550000|2022-04-08 20:09:10|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|384
1649448560000|2022-04-08 20:09:20|4491.65|4491.05|4491.9|4491.3|4492.02|4491.42|4491.65|4491.05|345
1649448570000|2022-04-08 20:09:30|4492.02|4491.42|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|226
1649448580000|2022-04-08 20:09:40|4492.15|4491.55|4491.65|4491.05|4492.15|4491.55|4491.65|4491.05|202
1649448590000|2022-04-08 20:09:50|4491.9|4491.3|4492.15|4491.55|4492.15|4491.55|4491.9|4491.3|300
1649448600000|2022-04-08 20:10:00|4492.4|4491.8|4491.65|4491.05|4492.4|4491.8|4491.65|4491.05|227
1649448610000|2022-04-08 20:10:10|4491.52|4490.92|4491.65|4491.05|4491.9|4491.3|4491.4|4490.8|841
1649448620000|2022-04-08 20:10:20|||||||||70
1649448630000|2022-04-08 20:10:30|4490.9|4490.3|4491.15|4490.55|4491.15|4490.55|4490.9|4490.3|505
1649448640000|2022-04-08 20:10:40|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|61
1649448650000|2022-04-08 20:10:50|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|80
1649448660000|2022-04-08 20:11:00|4491.15|4490.55|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|194
1649448670000|2022-04-08 20:11:10|||||||||143
1649448680000|2022-04-08 20:11:20|||||||||12
1649448690000|2022-04-08 20:11:30|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|91
1649448700000|2022-04-08 20:11:40|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|37
1649448710000|2022-04-08 20:11:50|||||||||8
1649448720000|2022-04-08 20:12:00|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|130
1649448730000|2022-04-08 20:12:10|4491.02|4490.42|4490.9|4490.3|4491.02|4490.42|4490.9|4490.3|30
1649448740000|2022-04-08 20:12:20|4491.15|4490.55|4490.9|4490.3|4491.15|4490.55|4490.9|4490.3|103
1649448750000|2022-04-08 20:12:30|4491.02|4490.42|4491.15|4490.55|4491.15|4490.55|4490.9|4490.3|109
1649448760000|2022-04-08 20:12:40|4491.4|4490.8|4490.9|4490.3|4491.4|4490.8|4490.9|4490.3|280
1649448770000|2022-04-08 20:12:50|||||||||2
1649448780000|2022-04-08 20:13:00|4490.77|4490.17|4490.4|4489.8|4490.77|4490.17|4490.4|4489.8|382
1649448790000|2022-04-08 20:13:10|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|405
1649448800000|2022-04-08 20:13:20|4490.27|4489.67|4490.15|4489.55|4490.4|4489.8|4490.15|4489.55|522
1649448810000|2022-04-08 20:13:30|4490.02|4489.42|4490.4|4489.8|4490.4|4489.8|4490.02|4489.42|160
1649448820000|2022-04-08 20:13:40|4490.65|4490.05|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|246
1649448830000|2022-04-08 20:13:50|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|205
1649448840000|2022-04-08 20:14:00|||||||||104
1649448850000|2022-04-08 20:14:10|4490.02|4489.42|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|198
1649448860000|2022-04-08 20:14:20|||||||||28
1649448870000|2022-04-08 20:14:30|4490.02|4489.42|4489.9|4489.3|4490.02|4489.42|4489.9|4489.3|240
1649448880000|2022-04-08 20:14:40|4489.65|4489.05|4489.9|4489.3|4489.9|4489.3|4489.65|4489.05|408
1649448890000|2022-04-08 20:14:50|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|317
1649448900000|2022-04-08 20:15:00|4489.4|4488.8|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|178
1649448910000|2022-04-08 20:15:10|4489.4|4488.8|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|86
1649448920000|2022-04-08 20:15:20|||||||||2
1649448930000|2022-04-08 20:15:30|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|73
1649448940000|2022-04-08 20:15:40|||||||||13
1649448950000|2022-04-08 20:15:50|||||||||8
1649448960000|2022-04-08 20:16:00|4489.77|4489.17|4489.4|4488.8|4489.9|4489.3|4489.4|4488.8|202
1649448970000|2022-04-08 20:16:10|||||||||130
1649448980000|2022-04-08 20:16:20|4489.15|4488.55|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|77
1649448990000|2022-04-08 20:16:30|4489.27|4488.67|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|80
1649449000000|2022-04-08 20:16:40|||||||||19
1649449010000|2022-04-08 20:16:50|||||||||92
1649449020000|2022-04-08 20:17:00|4489.27|4488.67|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|58
1649449030000|2022-04-08 20:17:10|||||||||16
1649449040000|2022-04-08 20:17:20|4489.02|4488.42|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|311
1649449050000|2022-04-08 20:17:30|||||||||17
1649449060000|2022-04-08 20:17:40|||||||||40
1649449070000|2022-04-08 20:17:50|||||||||11
1649449080000|2022-04-08 20:18:00|||||||||33
1649449090000|2022-04-08 20:18:10|||||||||22
1649449100000|2022-04-08 20:18:20|||||||||12
1649449110000|2022-04-08 20:18:30|||||||||9
1649449120000|2022-04-08 20:18:40|||||||||22
1649449130000|2022-04-08 20:18:50|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|44
1649449140000|2022-04-08 20:19:00|4488.9|4488.3|4488.65|4488.05|4488.9|4488.3|4488.65|4488.05|61
1649449150000|2022-04-08 20:19:10|4488.77|4488.17|4488.4|4487.8|4488.77|4488.17|4488.4|4487.8|116
1649449160000|2022-04-08 20:19:20|4488.15|4487.55|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|160
1649449170000|2022-04-08 20:19:30|4488.4|4487.8|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|61
1649449180000|2022-04-08 20:19:40|4488.27|4487.67|4488.4|4487.8|4488.4|4487.8|4488.15|4487.55|61
1649449190000|2022-04-08 20:19:50|4488.27|4487.67|4488.4|4487.8|4488.4|4487.8|4488.27|4487.67|32
1649449200000|2022-04-08 20:20:00|4488.15|4487.55|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|114
1649449210000|2022-04-08 20:20:10|4488.27|4487.67|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|78
1649449220000|2022-04-08 20:20:20|4488.27|4487.67|4488.4|4487.8|4488.4|4487.8|4488.27|4487.67|11
1649449230000|2022-04-08 20:20:30|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|45
1649449240000|2022-04-08 20:20:40|||||||||48
1649449250000|2022-04-08 20:20:50|4487.9|4487.3|4488.15|4487.55|4488.15|4487.55|4487.9|4487.3|73
1649449260000|2022-04-08 20:21:00|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|96
1649449270000|2022-04-08 20:21:10|||||||||12
1649449280000|2022-04-08 20:21:20|4487.65|4487.05|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|136
1649449290000|2022-04-08 20:21:30|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.65|4487.05|65
1649449300000|2022-04-08 20:21:40|4488.15|4487.55|4487.9|4487.3|4488.15|4487.55|4487.9|4487.3|83
1649449310000|2022-04-08 20:21:50|4488.15|4487.55|4488.4|4487.8|4488.4|4487.8|4488.15|4487.55|212
1649449320000|2022-04-08 20:22:00|4488.65|4488.05|4488.65|4488.05|4488.77|4488.17|4488.65|4488.05|104
1649449330000|2022-04-08 20:22:10|4488.52|4487.92|4488.9|4488.3|4488.9|4488.3|4488.4|4487.8|27
1649449340000|2022-04-08 20:22:20|||||||||4
1649449350000|2022-04-08 20:22:30|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|49
1649449360000|2022-04-08 20:22:40|4489.02|4488.42|4489.15|4488.55|4489.15|4488.55|4489.02|4488.42|18
1649449370000|2022-04-08 20:22:50|||||||||6
1649449380000|2022-04-08 20:23:00|||||||||18
1649449390000|2022-04-08 20:23:10|4489.65|4489.05|4489.77|4489.17|4489.9|4489.3|4489.65|4489.05|136
1649449400000|2022-04-08 20:23:20|4489.9|4489.3|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|38
1649449410000|2022-04-08 20:23:30|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|68
1649449420000|2022-04-08 20:23:40|4490.9|4490.3|4490.4|4489.8|4490.9|4490.3|4490.4|4489.8|91
1649449430000|2022-04-08 20:23:50|||||||||7
1649449440000|2022-04-08 20:24:00|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|8
1649449450000|2022-04-08 20:24:10|||||||||2
1649449460000|2022-04-08 20:24:20|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|28
1649449470000|2022-04-08 20:24:30|||||||||12
1649449490000|2022-04-08 20:24:50|||||||||10
1649449500000|2022-04-08 20:25:00|||||||||31
1649449510000|2022-04-08 20:25:10|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|36
1649449520000|2022-04-08 20:25:20|||||||||3
1649449530000|2022-04-08 20:25:30|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|18
1649449540000|2022-04-08 20:25:40|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.4|4489.8|19
1649449550000|2022-04-08 20:25:50|4490.65|4490.05|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|2
1649449560000|2022-04-08 20:26:00|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|25
1649449570000|2022-04-08 20:26:10|||||||||14
1649449580000|2022-04-08 20:26:20|||||||||5
1649449590000|2022-04-08 20:26:30|||||||||9
1649449600000|2022-04-08 20:26:40|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|11
1649449610000|2022-04-08 20:26:50|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.4|4489.8|34
1649449620000|2022-04-08 20:27:00|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|31
1649449630000|2022-04-08 20:27:10|||||||||1
1649449640000|2022-04-08 20:27:20|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|29
1649449650000|2022-04-08 20:27:30|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|8
1649449660000|2022-04-08 20:27:40|4490.52|4489.92|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|6
1649449670000|2022-04-08 20:27:50|4490.65|4490.05|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|19
1649449680000|2022-04-08 20:28:00|4490.15|4489.55|4489.77|4489.17|4490.15|4489.55|4489.65|4489.05|85
1649449690000|2022-04-08 20:28:10|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|0
1649449700000|2022-04-08 20:28:20|4490.15|4489.55|4490.02|4489.42|4490.15|4489.55|4489.9|4489.3|15
1649449710000|2022-04-08 20:28:30|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|1
1649449720000|2022-04-08 20:28:40|4490.15|4489.55|4490.4|4489.8|4490.4|4489.8|4490.15|4489.55|30
1649449730000|2022-04-08 20:28:50|||||||||13
1649449740000|2022-04-08 20:29:00|4490.15|4489.55|4490.02|4489.42|4490.15|4489.55|4489.9|4489.3|66
1649449750000|2022-04-08 20:29:10|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|8
1649449760000|2022-04-08 20:29:20|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|71
1649449770000|2022-04-08 20:29:30|||||||||21
1649449780000|2022-04-08 20:29:40|4489.77|4489.17|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|35
1649449790000|2022-04-08 20:29:50|||||||||9
1649449800000|2022-04-08 20:30:00|4489.9|4489.3|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|24
1649449830000|2022-04-08 20:30:30|||||||||4
1649449840000|2022-04-08 20:30:40|4490.02|4489.42|4490.15|4489.55|4490.15|4489.55|4490.02|4489.42|21
1649449850000|2022-04-08 20:30:50|||||||||9
1649449860000|2022-04-08 20:31:00|||||||||12
1649449870000|2022-04-08 20:31:10|||||||||12
1649449880000|2022-04-08 20:31:20|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|38
1649449890000|2022-04-08 20:31:30|||||||||35
1649449900000|2022-04-08 20:31:40|4490.27|4489.67|4490.15|4489.55|4490.27|4489.67|4490.15|4489.55|31
1649449910000|2022-04-08 20:31:50|||||||||10
1649449920000|2022-04-08 20:32:00|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|62
1649449930000|2022-04-08 20:32:10|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|15
1649449940000|2022-04-08 20:32:20|4490.15|4489.55|4489.77|4489.17|4490.15|4489.55|4489.65|4489.05|34
1649449950000|2022-04-08 20:32:30|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|3
1649449960000|2022-04-08 20:32:40|||||||||2
1649449980000|2022-04-08 20:33:00|4489.4|4488.8|4489.27|4488.67|4489.52|4488.92|4489.15|4488.55|57
1649449990000|2022-04-08 20:33:10|4489.15|4488.55|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|12
1649450000000|2022-04-08 20:33:20|||||||||6
1649450010000|2022-04-08 20:33:30|||||||||14
1649450020000|2022-04-08 20:33:40|||||||||11
1649450030000|2022-04-08 20:33:50|4489.52|4488.92|4489.65|4489.05|4489.65|4489.05|4489.52|4488.92|9
1649450050000|2022-04-08 20:34:10|||||||||30
1649450060000|2022-04-08 20:34:20|||||||||1
1649450070000|2022-04-08 20:34:30|||||||||7
1649450080000|2022-04-08 20:34:40|||||||||3
1649450090000|2022-04-08 20:34:50|||||||||9
1649450100000|2022-04-08 20:35:00|4489.77|4489.17|4489.65|4489.05|4489.9|4489.3|4489.52|4488.92|78
1649450110000|2022-04-08 20:35:10|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|16
1649450120000|2022-04-08 20:35:20|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|18
1649450130000|2022-04-08 20:35:30|||||||||17
1649450140000|2022-04-08 20:35:40|4489.65|4489.05|4489.9|4489.3|4489.9|4489.3|4489.65|4489.05|25
1649450150000|2022-04-08 20:35:50|4489.65|4489.05|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|7
1649450160000|2022-04-08 20:36:00|4489.52|4488.92|4489.4|4488.8|4489.52|4488.92|4489.4|4488.8|12
1649450170000|2022-04-08 20:36:10|4489.52|4488.92|4489.52|4488.92|4489.52|4488.92|4489.52|4488.92|17
1649450180000|2022-04-08 20:36:20|4489.4|4488.8|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|1
1649450190000|2022-04-08 20:36:30|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|22
1649450200000|2022-04-08 20:36:40|4489.27|4488.67|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|4
1649450210000|2022-04-08 20:36:50|||||||||14
1649450220000|2022-04-08 20:37:00|4489.27|4488.67|4489.27|4488.67|4489.4|4488.8|4489.15|4488.55|26
1649450230000|2022-04-08 20:37:10|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|3
1649450240000|2022-04-08 20:37:20|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|53
1649450250000|2022-04-08 20:37:30|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|100
1649450260000|2022-04-08 20:37:40|||||||||2
1649450280000|2022-04-08 20:38:00|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.02|4488.42|10
1649450290000|2022-04-08 20:38:10|||||||||12
1649450300000|2022-04-08 20:38:20|4488.9|4488.3|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|14
1649450310000|2022-04-08 20:38:30|||||||||1
1649450320000|2022-04-08 20:38:40|||||||||7
1649450340000|2022-04-08 20:39:00|||||||||5
1649450350000|2022-04-08 20:39:10|4489.27|4488.67|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|10
1649450360000|2022-04-08 20:39:20|4489.27|4488.67|4489.65|4489.05|4489.65|4489.05|4489.27|4488.67|59
1649450370000|2022-04-08 20:39:30|4489.52|4488.92|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|66
1649450380000|2022-04-08 20:39:40|4489.15|4488.55|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|85
1649450390000|2022-04-08 20:39:50|4489.27|4488.67|4488.9|4488.3|4489.27|4488.67|4488.9|4488.3|15
1649450400000|2022-04-08 20:40:00|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|22
1649450410000|2022-04-08 20:40:10|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|50
1649450420000|2022-04-08 20:40:20|||||||||14
1649450430000|2022-04-08 20:40:30|4489.02|4488.42|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|11
1649450440000|2022-04-08 20:40:40|4488.9|4488.3|4488.65|4488.05|4488.9|4488.3|4488.65|4488.05|15
1649450450000|2022-04-08 20:40:50|4488.77|4488.17|4488.9|4488.3|4488.9|4488.3|4488.77|4488.17|1
1649450460000|2022-04-08 20:41:00|4489.15|4488.55|4489.27|4488.67|4489.27|4488.67|4489.15|4488.55|55
1649450470000|2022-04-08 20:41:10|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|10
1649450480000|2022-04-08 20:41:20|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|10
1649450490000|2022-04-08 20:41:30|4489.02|4488.42|4488.9|4488.3|4489.02|4488.42|4488.9|4488.3|18
1649450500000|2022-04-08 20:41:40|||||||||5
1649450510000|2022-04-08 20:41:50|4488.77|4488.17|4489.15|4488.55|4489.15|4488.55|4488.77|4488.17|24
1649450540000|2022-04-08 20:42:20|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|8
1649450550000|2022-04-08 20:42:30|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.02|4488.42|23
1649450560000|2022-04-08 20:42:40|4489.02|4488.42|4488.65|4488.05|4489.02|4488.42|4488.65|4488.05|25
1649450570000|2022-04-08 20:42:50|4488.77|4488.17|4488.65|4488.05|4488.77|4488.17|4488.65|4488.05|25
1649450580000|2022-04-08 20:43:00|4488.4|4487.8|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|53
1649450590000|2022-04-08 20:43:10|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|10
1649450600000|2022-04-08 20:43:20|||||||||4
1649450610000|2022-04-08 20:43:30|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.52|4487.92|20
1649450620000|2022-04-08 20:43:40|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|3
1649450640000|2022-04-08 20:44:00|||||||||8
1649450650000|2022-04-08 20:44:10|4489.15|4488.55|4489.27|4488.67|4489.4|4488.8|4489.15|4488.55|141
1649450660000|2022-04-08 20:44:20|4489.4|4488.8|4488.9|4488.3|4489.4|4488.8|4488.9|4488.3|59
1649450670000|2022-04-08 20:44:30|4489.15|4488.55|4489.02|4488.42|4489.15|4488.55|4489.02|4488.42|10
1649450680000|2022-04-08 20:44:40|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|9
1649450690000|2022-04-08 20:44:50|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|7
1649450700000|2022-04-08 20:45:00|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|38
1649450720000|2022-04-08 20:45:20|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|6
1649450730000|2022-04-08 20:45:30|4489.15|4488.55|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|62
1649450740000|2022-04-08 20:45:40|||||||||20
1649450750000|2022-04-08 20:45:50|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|16
1649450760000|2022-04-08 20:46:00|4489.02|4488.42|4488.65|4488.05|4489.15|4488.55|4488.65|4488.05|60
1649450770000|2022-04-08 20:46:10|||||||||3
1649450780000|2022-04-08 20:46:20|||||||||19
1649450790000|2022-04-08 20:46:30|||||||||1
1649450800000|2022-04-08 20:46:40|||||||||4
1649450810000|2022-04-08 20:46:50|||||||||1
1649450820000|2022-04-08 20:47:00|4488.77|4488.17|4488.9|4488.3|4488.9|4488.3|4488.65|4488.05|8
1649450830000|2022-04-08 20:47:10|||||||||8
1649450840000|2022-04-08 20:47:20|||||||||1
1649450860000|2022-04-08 20:47:40|||||||||7
1649450870000|2022-04-08 20:47:50|||||||||2
1649450880000|2022-04-08 20:48:00|||||||||1
1649450900000|2022-04-08 20:48:20|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|61
1649450910000|2022-04-08 20:48:30|4488.65|4488.05|4488.52|4487.92|4488.65|4488.05|4488.4|4487.8|12
1649450920000|2022-04-08 20:48:40|4488.4|4487.8|4488.65|4488.05|4488.65|4488.05|4488.4|4487.8|12
1649450930000|2022-04-08 20:48:50|4488.77|4488.17|4488.65|4488.05|4488.77|4488.17|4488.65|4488.05|19
1649450940000|2022-04-08 20:49:00|4488.77|4488.17|4488.9|4488.3|4488.9|4488.3|4488.77|4488.17|4
1649450950000|2022-04-08 20:49:10|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|48
1649450960000|2022-04-08 20:49:20|4489.4|4488.8|4489.15|4488.55|4489.4|4488.8|4489.15|4488.55|43
1649450970000|2022-04-08 20:49:30|4489.27|4488.67|4489.27|4488.67|4489.27|4488.67|4489.27|4488.67|15
1649450980000|2022-04-08 20:49:40|4489.4|4488.8|4489.4|4488.8|4489.65|4489.05|4489.4|4488.8|28
1649450990000|2022-04-08 20:49:50|4489.52|4488.92|4488.9|4488.3|4489.52|4488.92|4488.9|4488.3|48
1649451000000|2022-04-08 20:50:00|4489.02|4488.42|4488.65|4488.05|4489.15|4488.55|4488.65|4488.05|99
1649451010000|2022-04-08 20:50:10|4488.4|4487.8|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|38
1649451020000|2022-04-08 20:50:20|||||||||10
1649451030000|2022-04-08 20:50:30|4487.65|4487.05|4487.27|4486.67|4487.65|4487.05|4487.27|4486.67|110
1649451040000|2022-04-08 20:50:40|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4486.65|4486.05|107
1649451050000|2022-04-08 20:50:50|||||||||1
1649451060000|2022-04-08 20:51:00|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|15
1649451080000|2022-04-08 20:51:20|||||||||12
1649451090000|2022-04-08 20:51:30|||||||||17
1649451100000|2022-04-08 20:51:40|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|51
1649451110000|2022-04-08 20:51:50|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|92
1649451120000|2022-04-08 20:52:00|||||||||2
1649451130000|2022-04-08 20:52:10|||||||||2
1649451140000|2022-04-08 20:52:20|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|40
1649451150000|2022-04-08 20:52:30|||||||||2
1649451160000|2022-04-08 20:52:40|4487.52|4486.92|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|14
1649451180000|2022-04-08 20:53:00|4487.52|4486.92|4487.52|4486.92|4487.52|4486.92|4487.52|4486.92|16
1649451190000|2022-04-08 20:53:10|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|12
1649451200000|2022-04-08 20:53:20|4487.15|4486.55|4487.4|4486.8|4487.65|4487.05|4487.15|4486.55|79
1649451210000|2022-04-08 20:53:30|4487.15|4486.55|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|49
1649451220000|2022-04-08 20:53:40|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|83
1649451230000|2022-04-08 20:53:50|4487.27|4486.67|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|40
1649451240000|2022-04-08 20:54:00|4487.27|4486.67|4487.4|4486.8|4487.4|4486.8|4487.27|4486.67|2
1649451250000|2022-04-08 20:54:10|||||||||13
1649451260000|2022-04-08 20:54:20|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|6
1649451270000|2022-04-08 20:54:30|||||||||3
1649451290000|2022-04-08 20:54:50|||||||||6
1649451300000|2022-04-08 20:55:00|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|35
1649451310000|2022-04-08 20:55:10|||||||||3
1649451320000|2022-04-08 20:55:20|||||||||3
1649451330000|2022-04-08 20:55:30|||||||||1
1649451340000|2022-04-08 20:55:40|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|39
1649451350000|2022-04-08 20:55:50|4487.77|4487.17|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|50
1649451360000|2022-04-08 20:56:00|||||||||53
1649451370000|2022-04-08 20:56:10|4487.9|4487.3|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|22
1649451380000|2022-04-08 20:56:20|4487.52|4486.92|4487.52|4486.92|4487.65|4487.05|4487.52|4486.92|65
1649451390000|2022-04-08 20:56:30|4487.4|4486.8|4487.9|4487.3|4487.9|4487.3|4487.4|4486.8|53
1649451400000|2022-04-08 20:56:40|||||||||18
1649451410000|2022-04-08 20:56:50|4488.02|4487.42|4488.15|4487.55|4488.15|4487.55|4488.02|4487.42|35
1649451420000|2022-04-08 20:57:00|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|30
1649451430000|2022-04-08 20:57:10|||||||||28
1649451440000|2022-04-08 20:57:20|4488.52|4487.92|4488.9|4488.3|4488.9|4488.3|4488.4|4487.8|48
1649451450000|2022-04-08 20:57:30|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|32
1649451460000|2022-04-08 20:57:40|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|22
1649451470000|2022-04-08 20:57:50|4488.65|4488.05|4488.77|4488.17|4488.9|4488.3|4488.65|4488.05|20
1649451480000|2022-04-08 20:58:00|4488.65|4488.05|4487.65|4487.05|4488.65|4488.05|4487.65|4487.05|151
1649451490000|2022-04-08 20:58:10|4487.77|4487.17|4487.9|4487.3|4488.02|4487.42|4487.77|4487.17|39
1649451510000|2022-04-08 20:58:30|||||||||1
1649451520000|2022-04-08 20:58:40|4488.27|4487.67|4488.27|4487.67|4488.27|4487.67|4488.27|4487.67|23
1649451530000|2022-04-08 20:58:50|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|3
1649451540000|2022-04-08 20:59:00|4488.52|4487.92|4488.02|4487.42|4488.52|4487.92|4488.02|4487.42|51
1649451550000|2022-04-08 20:59:10|4488.27|4487.67|4487.9|4487.3|4488.27|4487.67|4487.77|4487.17|64
1649451560000|2022-04-08 20:59:20|4488.15|4487.55|4488.65|4488.05|4488.65|4488.05|4488.15|4487.55|39
1649451570000|2022-04-08 20:59:30|4488.77|4488.17|4489.02|4488.42|4489.02|4488.42|4488.77|4488.17|18
1649451580000|2022-04-08 20:59:40|4488.9|4488.3|4488.65|4488.05|4489.27|4488.67|4488.52|4487.92|32
1649451590000|2022-04-08 20:59:50|4488.52|4487.92|4489.61|4488.11|4489.65|4488.92|4488.52|4487.92|81
1649451600000|2022-04-08 21:00:00|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|0
1649628010000|2022-04-10 22:00:10|4494.02|4493.42|4493.4|4492.8|4494.02|4493.42|4493.4|4492.8|107
1649628020000|2022-04-10 22:00:20|4493.15|4492.55|4492.9|4492.3|4493.65|4493.05|4492.9|4492.3|146
1649628030000|2022-04-10 22:00:30|4493.52|4492.92|4493.65|4493.05|4493.9|4493.3|4493.15|4492.55|114
1649628040000|2022-04-10 22:00:40|4493.4|4492.8|4491.9|4491.3|4493.4|4492.8|4491.9|4491.3|83
1649628050000|2022-04-10 22:00:50|4491.65|4491.05|4492.65|4492.05|4492.9|4492.3|4491.4|4490.8|245
1649628060000|2022-04-10 22:01:00|4492.9|4492.3|4493.4|4492.8|4493.77|4493.17|4492.4|4491.8|106
1649628070000|2022-04-10 22:01:10|4493.52|4492.92|4493.4|4492.8|4493.77|4493.17|4492.9|4492.3|62
1649628080000|2022-04-10 22:01:20|4493.15|4492.55|4492.15|4491.55|4493.15|4492.55|4491.9|4491.3|122
1649628090000|2022-04-10 22:01:30|4492.02|4491.42|4492.52|4491.92|4492.65|4492.05|4491.77|4491.17|62
1649628100000|2022-04-10 22:01:40|4492.4|4491.8|4492.65|4492.05|4492.9|4492.3|4492.4|4491.8|45
1649628110000|2022-04-10 22:01:50|4493.15|4492.55|4493.15|4492.55|4493.65|4493.05|4492.9|4492.3|87
1649628120000|2022-04-10 22:02:00|4493.02|4492.42|4493.4|4492.8|4493.4|4492.8|4492.9|4492.3|54
1649628130000|2022-04-10 22:02:10|4493.27|4492.67|4493.02|4492.42|4493.27|4492.67|4493.02|4492.42|27
1649628140000|2022-04-10 22:02:20|4493.15|4492.55|4493.27|4492.67|4493.4|4492.8|4493.15|4492.55|27
1649628150000|2022-04-10 22:02:30|4493.15|4492.55|4494.9|4494.3|4495.15|4494.55|4493.15|4492.55|199
1649628160000|2022-04-10 22:02:40|4495.02|4494.42|4495.02|4494.42|4496.15|4495.55|4495.02|4494.42|141
1649628170000|2022-04-10 22:02:50|4494.9|4494.3|4494.65|4494.05|4495.15|4494.55|4494.65|4494.05|55
1649628180000|2022-04-10 22:03:00|4494.4|4493.8|4494.4|4493.8|4494.4|4493.8|4494.15|4493.55|28
1649628190000|2022-04-10 22:03:10|4494.15|4493.55|4494.15|4493.55|4494.4|4493.8|4494.15|4493.55|17
1649628200000|2022-04-10 22:03:20|4493.9|4493.3|4493.9|4493.3|4494.15|4493.55|4493.9|4493.3|15
1649628210000|2022-04-10 22:03:30|4494.15|4493.55|4494.15|4493.55|4494.15|4493.55|4493.9|4493.3|16
1649628220000|2022-04-10 22:03:40|4494.02|4493.42|4494.15|4493.55|4494.15|4493.55|4494.02|4493.42|17
1649628240000|2022-04-10 22:04:00|4494.27|4493.67|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|29
1649628250000|2022-04-10 22:04:10|4494.4|4493.8|4494.4|4493.8|4494.4|4493.8|4494.4|4493.8|19
1649628260000|2022-04-10 22:04:20|4494.15|4493.55|4494.15|4493.55|4494.15|4493.55|4494.02|4493.42|19
1649628270000|2022-04-10 22:04:30|4493.9|4493.3|4494.15|4493.55|4494.15|4493.55|4493.9|4493.3|23
1649628280000|2022-04-10 22:04:40|4494.02|4493.42|4493.52|4492.92|4494.02|4493.42|4493.4|4492.8|25
1649628290000|2022-04-10 22:04:50|4493.65|4493.05|4493.15|4492.55|4493.65|4493.05|4493.15|4492.55|11
1649628300000|2022-04-10 22:05:00|4493.02|4492.42|4492.9|4492.3|4493.02|4492.42|4492.9|4492.3|24
1649628310000|2022-04-10 22:05:10|4493.02|4492.42|4492.65|4492.05|4493.15|4492.55|4492.65|4492.05|64
1649628320000|2022-04-10 22:05:20|4492.77|4492.17|4492.65|4492.05|4492.9|4492.3|4492.65|4492.05|17
1649628330000|2022-04-10 22:05:30|4492.52|4491.92|4492.4|4491.8|4492.52|4491.92|4492.15|4491.55|28
1649628340000|2022-04-10 22:05:40|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4491.9|4491.3|24
1649628350000|2022-04-10 22:05:50|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|31
1649628360000|2022-04-10 22:06:00|4492.15|4491.55|4492.02|4491.42|4492.15|4491.55|4491.9|4491.3|12
1649628370000|2022-04-10 22:06:10|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|8
1649628380000|2022-04-10 22:06:20|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4491.9|4491.3|30
1649628390000|2022-04-10 22:06:30|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|4492.15|4491.55|10
1649628400000|2022-04-10 22:06:40|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|12
1649628410000|2022-04-10 22:06:50|4492.4|4491.8|4492.4|4491.8|4492.77|4492.17|4492.27|4491.67|17
1649628420000|2022-04-10 22:07:00|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|6
1649628430000|2022-04-10 22:07:10|4493.02|4492.42|4492.65|4492.05|4493.15|4492.55|4492.65|4492.05|66
1649628440000|2022-04-10 22:07:20|4492.52|4491.92|4492.65|4492.05|4492.77|4492.17|4492.4|4491.8|9
1649628450000|2022-04-10 22:07:30|4492.52|4491.92|4492.27|4491.67|4492.65|4492.05|4492.15|4491.55|5
1649628460000|2022-04-10 22:07:40|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|4492.27|4491.67|5
1649628470000|2022-04-10 22:07:50|4492.65|4492.05|4492.65|4492.05|4492.77|4492.17|4492.52|4491.92|11
1649628480000|2022-04-10 22:08:00|4492.52|4491.92|4492.52|4491.92|4492.65|4492.05|4492.52|4491.92|4
1649628490000|2022-04-10 22:08:10|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|0
1649628500000|2022-04-10 22:08:20|4492.77|4492.17|4492.9|4492.3|4492.9|4492.3|4492.77|4492.17|2
1649628510000|2022-04-10 22:08:30|4493.15|4492.55|4493.4|4492.8|4493.4|4492.8|4493.15|4492.55|18
1649628520000|2022-04-10 22:08:40|4493.27|4492.67|4493.15|4492.55|4493.27|4492.67|4493.15|4492.55|6
1649628530000|2022-04-10 22:08:50|4493.02|4492.42|4492.9|4492.3|4493.15|4492.55|4492.9|4492.3|6
1649628540000|2022-04-10 22:09:00|4492.65|4492.05|4492.9|4492.3|4492.9|4492.3|4492.65|4492.05|12
1649628560000|2022-04-10 22:09:20|||||||||13
1649628570000|2022-04-10 22:09:30|4493.02|4492.42|4493.15|4492.55|4493.15|4492.55|4492.9|4492.3|13
1649628580000|2022-04-10 22:09:40|4492.9|4492.3|4492.9|4492.3|4492.9|4492.3|4492.9|4492.3|2
1649628590000|2022-04-10 22:09:50|4493.02|4492.42|4492.9|4492.3|4493.02|4492.42|4492.9|4492.3|35
1649628600000|2022-04-10 22:10:00|4493.02|4492.42|4493.15|4492.55|4493.15|4492.55|4493.02|4492.42|5
1649628610000|2022-04-10 22:10:10|4493.02|4492.42|4493.15|4492.55|4493.15|4492.55|4492.9|4492.3|19
1649628620000|2022-04-10 22:10:20|4492.9|4492.3|4493.15|4492.55|4493.15|4492.55|4492.9|4492.3|7
1649628630000|2022-04-10 22:10:30|4493.27|4492.67|4493.15|4492.55|4493.27|4492.67|4493.15|4492.55|6
1649628640000|2022-04-10 22:10:40|4493.27|4492.67|4493.4|4492.8|4493.4|4492.8|4493.15|4492.55|6
1649628660000|2022-04-10 22:11:00|4493.65|4493.05|4493.4|4492.8|4493.65|4493.05|4493.4|4492.8|21
1649628670000|2022-04-10 22:11:10|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.15|4492.55|5
1649628680000|2022-04-10 22:11:20|4493.15|4492.55|4493.27|4492.67|4493.27|4492.67|4493.15|4492.55|1
1649628690000|2022-04-10 22:11:30|4493.4|4492.8|4493.15|4492.55|4493.4|4492.8|4493.15|4492.55|1
1649628700000|2022-04-10 22:11:40|4493.02|4492.42|4493.15|4492.55|4493.15|4492.55|4493.02|4492.42|5
1649628710000|2022-04-10 22:11:50|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|2
1649628720000|2022-04-10 22:12:00|4492.9|4492.3|4493.02|4492.42|4493.15|4492.55|4492.9|4492.3|14
1649628730000|2022-04-10 22:12:10|4493.15|4492.55|4493.15|4492.55|4493.15|4492.55|4493.15|4492.55|1
1649628740000|2022-04-10 22:12:20|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|2
1649628750000|2022-04-10 22:12:30|4492.9|4492.3|4492.65|4492.05|4492.9|4492.3|4492.65|4492.05|1
1649628760000|2022-04-10 22:12:40|4492.9|4492.3|4492.65|4492.05|4492.9|4492.3|4492.65|4492.05|3
1649628770000|2022-04-10 22:12:50|4492.77|4492.17|4492.52|4491.92|4492.77|4492.17|4492.4|4491.8|10
1649628780000|2022-04-10 22:13:00|4492.65|4492.05|4492.4|4491.8|4492.65|4492.05|4492.4|4491.8|1
1649628790000|2022-04-10 22:13:10|4492.15|4491.55|4492.4|4491.8|4492.4|4491.8|4492.15|4491.55|13
1649628800000|2022-04-10 22:13:20|4492.27|4491.67|4492.4|4491.8|4492.4|4491.8|4492.27|4491.67|13
1649628810000|2022-04-10 22:13:30|4492.65|4492.05|4492.15|4491.55|4492.9|4492.3|4492.15|4491.55|50
1649628820000|2022-04-10 22:13:40|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|30
1649628830000|2022-04-10 22:13:50|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|4
1649628840000|2022-04-10 22:14:00|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|9
1649628850000|2022-04-10 22:14:10|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|36
1649628860000|2022-04-10 22:14:20|||||||||8
1649628870000|2022-04-10 22:14:30|4491.15|4490.55|4491.15|4490.55|4491.4|4490.8|4491.02|4490.42|77
1649628880000|2022-04-10 22:14:40|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|4
1649628890000|2022-04-10 22:14:50|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|5
1649628900000|2022-04-10 22:15:00|4491.4|4490.8|4491.52|4490.92|4491.65|4491.05|4491.4|4490.8|14
1649628910000|2022-04-10 22:15:10|4491.4|4490.8|4491.4|4490.8|4491.52|4490.92|4491.4|4490.8|0
1649628930000|2022-04-10 22:15:30|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|11
1649628940000|2022-04-10 22:15:40|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|4
1649628950000|2022-04-10 22:15:50|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|6
1649628960000|2022-04-10 22:16:00|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.4|4490.8|11
1649628970000|2022-04-10 22:16:10|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|21
1649628980000|2022-04-10 22:16:20|4491.52|4490.92|4491.27|4490.67|4491.52|4490.92|4491.27|4490.67|4
1649628990000|2022-04-10 22:16:30|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|9
1649629000000|2022-04-10 22:16:40|||||||||28
1649629010000|2022-04-10 22:16:50|4491.52|4490.92|4491.4|4490.8|4491.52|4490.92|4491.4|4490.8|6
1649629030000|2022-04-10 22:17:10|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|23
1649629040000|2022-04-10 22:17:20|4491.65|4491.05|4491.9|4491.3|4491.9|4491.3|4491.65|4491.05|21
1649629050000|2022-04-10 22:17:30|4492.02|4491.42|4492.15|4491.55|4492.4|4491.8|4492.02|4491.42|26
1649629060000|2022-04-10 22:17:40|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|3
1649629070000|2022-04-10 22:17:50|4492.27|4491.67|4492.4|4491.8|4492.4|4491.8|4492.27|4491.67|4
1649629090000|2022-04-10 22:18:10|4492.52|4491.92|4492.4|4491.8|4492.52|4491.92|4492.27|4491.67|30
1649629100000|2022-04-10 22:18:20|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|9
1649629110000|2022-04-10 22:18:30|||||||||11
1649629130000|2022-04-10 22:18:50|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|7
1649629140000|2022-04-10 22:19:00|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|8
1649629150000|2022-04-10 22:19:10|4492.15|4491.55|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|19
1649629160000|2022-04-10 22:19:20|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|2
1649629170000|2022-04-10 22:19:30|4491.65|4491.05|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|0
1649629180000|2022-04-10 22:19:40|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|3
1649629200000|2022-04-10 22:20:00|||||||||9
1649629210000|2022-04-10 22:20:10|||||||||2
1649629230000|2022-04-10 22:20:30|||||||||10
1649629240000|2022-04-10 22:20:40|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|12
1649629250000|2022-04-10 22:20:50|||||||||1
1649629260000|2022-04-10 22:21:00|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|14
1649629270000|2022-04-10 22:21:10|||||||||18
1649629280000|2022-04-10 22:21:20|4490.9|4490.3|4491.15|4490.55|4491.15|4490.55|4490.9|4490.3|15
1649629300000|2022-04-10 22:21:40|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|31
1649629310000|2022-04-10 22:21:50|||||||||2
1649629330000|2022-04-10 22:22:10|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|24
1649629340000|2022-04-10 22:22:20|4491.27|4490.67|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|2
1649629360000|2022-04-10 22:22:40|4491.02|4490.42|4490.9|4490.3|4491.15|4490.55|4490.9|4490.3|13
1649629370000|2022-04-10 22:22:50|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.4|4489.8|45
1649629380000|2022-04-10 22:23:00|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|25
1649629390000|2022-04-10 22:23:10|4490.27|4489.67|4490.15|4489.55|4490.4|4489.8|4490.15|4489.55|14
1649629400000|2022-04-10 22:23:20|4489.9|4489.3|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|28
1649629410000|2022-04-10 22:23:30|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|12
1649629420000|2022-04-10 22:23:40|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|39
1649629430000|2022-04-10 22:23:50|||||||||19
1649629440000|2022-04-10 22:24:00|4489.77|4489.17|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|38
1649629450000|2022-04-10 22:24:10|4489.77|4489.17|4489.9|4489.3|4489.9|4489.3|4489.77|4489.17|4
1649629460000|2022-04-10 22:24:20|||||||||9
1649629470000|2022-04-10 22:24:30|||||||||2
1649629480000|2022-04-10 22:24:40|4490.02|4489.42|4489.9|4489.3|4490.02|4489.42|4489.9|4489.3|15
1649629490000|2022-04-10 22:24:50|||||||||13
1649629500000|2022-04-10 22:25:00|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|11
1649629510000|2022-04-10 22:25:10|||||||||12
1649629520000|2022-04-10 22:25:20|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4
1649629530000|2022-04-10 22:25:30|4490.15|4489.55|4490.4|4489.8|4490.4|4489.8|4490.15|4489.55|11
1649629540000|2022-04-10 22:25:40|4490.27|4489.67|4490.4|4489.8|4490.4|4489.8|4490.27|4489.67|0
1649629550000|2022-04-10 22:25:50|||||||||12
1649629560000|2022-04-10 22:26:00|4490.15|4489.55|4489.9|4489.3|4490.15|4489.55|4489.9|4489.3|25
1649629570000|2022-04-10 22:26:10|4490.02|4489.42|4490.15|4489.55|4490.15|4489.55|4490.02|4489.42|2
1649629580000|2022-04-10 22:26:20|||||||||8
1649629590000|2022-04-10 22:26:30|||||||||3
1649629600000|2022-04-10 22:26:40|4490.4|4489.8|4490.15|4489.55|4490.4|4489.8|4490.15|4489.55|9
1649629610000|2022-04-10 22:26:50|4490.27|4489.67|4490.15|4489.55|4490.27|4489.67|4490.15|4489.55|1
1649629650000|2022-04-10 22:27:30|||||||||6
1649629660000|2022-04-10 22:27:40|4490.4|4489.8|4490.15|4489.55|4490.4|4489.8|4490.15|4489.55|8
1649629670000|2022-04-10 22:27:50|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.27|4489.67|6
1649629680000|2022-04-10 22:28:00|||||||||3
1649629710000|2022-04-10 22:28:30|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|10
1649629720000|2022-04-10 22:28:40|4489.9|4489.3|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|30
1649629730000|2022-04-10 22:28:50|4490.27|4489.67|4490.27|4489.67|4490.4|4489.8|4490.27|4489.67|6
1649629740000|2022-04-10 22:29:00|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|1
1649629750000|2022-04-10 22:29:10|4489.9|4489.3|4489.9|4489.3|4490.15|4489.55|4489.9|4489.3|40
1649629760000|2022-04-10 22:29:20|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|10
1649629770000|2022-04-10 22:29:30|4489.77|4489.17|4489.9|4489.3|4489.9|4489.3|4489.65|4489.05|7
1649629780000|2022-04-10 22:29:40|4489.65|4489.05|4489.77|4489.17|4489.77|4489.17|4489.65|4489.05|4
1649629790000|2022-04-10 22:29:50|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|1
1649629800000|2022-04-10 22:30:00|4490.27|4489.67|4490.4|4489.8|4490.65|4490.05|4490.15|4489.55|54
1649629810000|2022-04-10 22:30:10|4490.65|4490.05|4490.9|4490.3|4490.9|4490.3|4490.65|4490.05|28
1649629820000|2022-04-10 22:30:20|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|28
1649629830000|2022-04-10 22:30:30|||||||||1
1649629850000|2022-04-10 22:30:50|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|16
1649629860000|2022-04-10 22:31:00|4491.02|4490.42|4491.4|4490.8|4491.52|4490.92|4490.9|4490.3|30
1649629870000|2022-04-10 22:31:10|4491.52|4490.92|4491.52|4490.92|4491.65|4491.05|4491.52|4490.92|15
1649629880000|2022-04-10 22:31:20|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4
1649629890000|2022-04-10 22:31:30|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|12
1649629900000|2022-04-10 22:31:40|4491.52|4490.92|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|14
1649629910000|2022-04-10 22:31:50|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|5
1649629920000|2022-04-10 22:32:00|4492.02|4491.42|4491.65|4491.05|4492.02|4491.42|4491.52|4490.92|55
1649629930000|2022-04-10 22:32:10|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|0
1649629940000|2022-04-10 22:32:20|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|11
1649629950000|2022-04-10 22:32:30|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|16
1649629960000|2022-04-10 22:32:40|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|2
1649629970000|2022-04-10 22:32:50|4491.15|4490.55|4491.27|4490.67|4491.4|4490.8|4491.15|4490.55|6
1649629980000|2022-04-10 22:33:00|4491.15|4490.55|4491.4|4490.8|4491.52|4490.92|4491.15|4490.55|12
1649629990000|2022-04-10 22:33:10|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|4
1649630000000|2022-04-10 22:33:20|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|5
1649630010000|2022-04-10 22:33:30|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|6
1649630020000|2022-04-10 22:33:40|4491.65|4491.05|4491.77|4491.17|4491.77|4491.17|4491.65|4491.05|4
1649630030000|2022-04-10 22:33:50|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|1
1649630040000|2022-04-10 22:34:00|4491.77|4491.17|4492.15|4491.55|4492.27|4491.67|4491.77|4491.17|33
1649630050000|2022-04-10 22:34:10|||||||||5
1649630060000|2022-04-10 22:34:20|4492.27|4491.67|4492.15|4491.55|4492.27|4491.67|4492.15|4491.55|6
1649630070000|2022-04-10 22:34:30|4492.27|4491.67|4492.15|4491.55|4492.27|4491.67|4492.15|4491.55|4
1649630080000|2022-04-10 22:34:40|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|10
1649630090000|2022-04-10 22:34:50|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|10
1649630100000|2022-04-10 22:35:00|4491.9|4491.3|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|6
1649630110000|2022-04-10 22:35:10|4492.15|4491.55|4492.27|4491.67|4492.27|4491.67|4492.15|4491.55|30
1649630120000|2022-04-10 22:35:20|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|11
1649630130000|2022-04-10 22:35:30|||||||||2
1649630140000|2022-04-10 22:35:40|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|10
1649630150000|2022-04-10 22:35:50|||||||||3
1649630160000|2022-04-10 22:36:00|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|6
1649630170000|2022-04-10 22:36:10|||||||||2
1649630190000|2022-04-10 22:36:30|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|16
1649630200000|2022-04-10 22:36:40|||||||||1
1649630210000|2022-04-10 22:36:50|4492.77|4492.17|4492.77|4492.17|4492.9|4492.3|4492.77|4492.17|14
1649630220000|2022-04-10 22:37:00|4492.9|4492.3|4492.9|4492.3|4492.9|4492.3|4492.9|4492.3|17
1649630230000|2022-04-10 22:37:10|4492.65|4492.05|4491.9|4491.3|4492.65|4492.05|4491.9|4491.3|96
1649630240000|2022-04-10 22:37:20|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|84
1649630250000|2022-04-10 22:37:30|4491.27|4490.67|4491.15|4490.55|4491.27|4490.67|4491.15|4490.55|12
1649630270000|2022-04-10 22:37:50|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|6
1649630280000|2022-04-10 22:38:00|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|10
1649630290000|2022-04-10 22:38:10|||||||||6
1649630300000|2022-04-10 22:38:20|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|0
1649630320000|2022-04-10 22:38:40|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|3
1649630330000|2022-04-10 22:38:50|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|1
1649630340000|2022-04-10 22:39:00|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|3
1649630360000|2022-04-10 22:39:20|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|7
1649630370000|2022-04-10 22:39:30|4491.4|4490.8|4491.52|4490.92|4491.65|4491.05|4491.4|4490.8|1
1649630380000|2022-04-10 22:39:40|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|1
1649630390000|2022-04-10 22:39:50|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|6
1649630400000|2022-04-10 22:40:00|4491.9|4491.3|4491.65|4491.05|4491.9|4491.3|4491.65|4491.05|18
1649630410000|2022-04-10 22:40:10|4491.77|4491.17|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|1
1649630420000|2022-04-10 22:40:20|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|2
1649630430000|2022-04-10 22:40:30|4491.77|4491.17|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|1
1649630460000|2022-04-10 22:41:00|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|5
1649630470000|2022-04-10 22:41:10|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|6
1649630490000|2022-04-10 22:41:30|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|2
1649630500000|2022-04-10 22:41:40|4491.9|4491.3|4492.4|4491.8|4492.4|4491.8|4491.9|4491.3|6
1649630510000|2022-04-10 22:41:50|4492.27|4491.67|4491.9|4491.3|4492.27|4491.67|4491.9|4491.3|19
1649630520000|2022-04-10 22:42:00|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|25
1649630530000|2022-04-10 22:42:10|4491.9|4491.3|4491.77|4491.17|4491.9|4491.3|4491.77|4491.17|10
1649630540000|2022-04-10 22:42:20|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|5
1649630550000|2022-04-10 22:42:30|4491.77|4491.17|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|5
1649630560000|2022-04-10 22:42:40|||||||||4
1649630580000|2022-04-10 22:43:00|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|10
1649630590000|2022-04-10 22:43:10|||||||||3
1649630610000|2022-04-10 22:43:30|||||||||4
1649630620000|2022-04-10 22:43:40|4492.02|4491.42|4491.77|4491.17|4492.02|4491.42|4491.77|4491.17|36
1649630630000|2022-04-10 22:43:50|4491.65|4491.05|4491.9|4491.3|4491.9|4491.3|4491.65|4491.05|4
1649630640000|2022-04-10 22:44:00|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|13
1649630650000|2022-04-10 22:44:10|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|0
1649630660000|2022-04-10 22:44:20|4491.9|4491.3|4491.65|4491.05|4491.9|4491.3|4491.65|4491.05|1
1649630680000|2022-04-10 22:44:40|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|7
1649630700000|2022-04-10 22:45:00|4491.77|4491.17|4492.15|4491.55|4492.15|4491.55|4491.77|4491.17|15
1649630710000|2022-04-10 22:45:10|||||||||1
1649630740000|2022-04-10 22:45:40|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|8
1649630750000|2022-04-10 22:45:50|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|2
1649630760000|2022-04-10 22:46:00|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|0
1649630780000|2022-04-10 22:46:20|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|21
1649630790000|2022-04-10 22:46:30|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|17
1649630800000|2022-04-10 22:46:40|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|3
1649630820000|2022-04-10 22:47:00|4492.02|4491.42|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|1
1649630830000|2022-04-10 22:47:10|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|3
1649630840000|2022-04-10 22:47:20|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|2
1649630850000|2022-04-10 22:47:30|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|0
1649630880000|2022-04-10 22:48:00|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|3
1649630890000|2022-04-10 22:48:10|||||||||1
1649630900000|2022-04-10 22:48:20|||||||||2
1649630910000|2022-04-10 22:48:30|4492.27|4491.67|4492.4|4491.8|4492.4|4491.8|4492.27|4491.67|14
1649630980000|2022-04-10 22:49:40|4492.52|4491.92|4492.65|4492.05|4492.65|4492.05|4492.52|4491.92|13
1649630990000|2022-04-10 22:49:50|||||||||5
1649631000000|2022-04-10 22:50:00|||||||||6
1649631010000|2022-04-10 22:50:10|4492.52|4491.92|4492.65|4492.05|4492.65|4492.05|4492.52|4491.92|5
1649631020000|2022-04-10 22:50:20|4492.52|4491.92|4492.65|4492.05|4492.65|4492.05|4492.52|4491.92|2
1649631030000|2022-04-10 22:50:30|||||||||2
1649631040000|2022-04-10 22:50:40|4492.9|4492.3|4492.9|4492.3|4492.9|4492.3|4492.9|4492.3|15
1649631050000|2022-04-10 22:50:50|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|3
1649631060000|2022-04-10 22:51:00|4492.52|4491.92|4492.65|4492.05|4492.65|4492.05|4492.52|4491.92|16
1649631080000|2022-04-10 22:51:20|4492.4|4491.8|4492.65|4492.05|4492.65|4492.05|4492.4|4491.8|0
1649631100000|2022-04-10 22:51:40|4492.77|4492.17|4492.65|4492.05|4492.77|4492.17|4492.65|4492.05|8
1649631120000|2022-04-10 22:52:00|4492.52|4491.92|4492.4|4491.8|4492.65|4492.05|4492.4|4491.8|14
1649631130000|2022-04-10 22:52:10|||||||||1
1649631160000|2022-04-10 22:52:40|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|4492.65|4492.05|8
1649631170000|2022-04-10 22:52:50|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|6
1649631190000|2022-04-10 22:53:10|4492.52|4491.92|4491.4|4490.8|4492.65|4492.05|4491.4|4490.8|101
1649631200000|2022-04-10 22:53:20|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|5
1649631210000|2022-04-10 22:53:30|4491.52|4490.92|4491.9|4491.3|4491.9|4491.3|4491.4|4490.8|36
1649631220000|2022-04-10 22:53:40|4491.65|4491.05|4491.52|4490.92|4491.65|4491.05|4491.4|4490.8|12
1649631230000|2022-04-10 22:53:50|4491.4|4490.8|4491.52|4490.92|4491.52|4490.92|4491.4|4490.8|4
1649631240000|2022-04-10 22:54:00|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|0
1649631250000|2022-04-10 22:54:10|4491.52|4490.92|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|16
1649631260000|2022-04-10 22:54:20|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|4
1649631270000|2022-04-10 22:54:30|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|0
1649631280000|2022-04-10 22:54:40|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|50
1649631290000|2022-04-10 22:54:50|||||||||3
1649631300000|2022-04-10 22:55:00|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|22
1649631310000|2022-04-10 22:55:10|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|8
1649631330000|2022-04-10 22:55:30|4491.77|4491.17|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|15
1649631340000|2022-04-10 22:55:40|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|10
1649631360000|2022-04-10 22:56:00|4492.4|4491.8|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|50
1649631380000|2022-04-10 22:56:20|||||||||20
1649631390000|2022-04-10 22:56:30|||||||||2
1649631400000|2022-04-10 22:56:40|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|4492.4|4491.8|3
1649631410000|2022-04-10 22:56:50|4492.27|4491.67|4492.15|4491.55|4492.27|4491.67|4492.15|4491.55|34
1649631420000|2022-04-10 22:57:00|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|24
1649631440000|2022-04-10 22:57:20|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|4
1649631470000|2022-04-10 22:57:50|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|4
1649631480000|2022-04-10 22:58:00|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|6
1649631490000|2022-04-10 22:58:10|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|5
1649631500000|2022-04-10 22:58:20|4491.9|4491.3|4492.15|4491.55|4492.15|4491.55|4491.9|4491.3|8
1649631510000|2022-04-10 22:58:30|||||||||24
1649631520000|2022-04-10 22:58:40|||||||||2
1649631540000|2022-04-10 22:59:00|4492.4|4491.8|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|23
1649631570000|2022-04-10 22:59:30|4492.4|4491.8|4492.4|4491.8|4492.52|4491.92|4492.4|4491.8|159
1649631580000|2022-04-10 22:59:40|4492.15|4491.55|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|32
1649631590000|2022-04-10 22:59:50|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|14
1649631600000|2022-04-10 23:00:00|4491.9|4491.3|4491.9|4491.3|4491.9|4491.3|4491.65|4491.05|43
1649631610000|2022-04-10 23:00:10|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|12
1649631620000|2022-04-10 23:00:20|4491.77|4491.17|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|14
1649631630000|2022-04-10 23:00:30|4492.02|4491.42|4492.15|4491.55|4492.15|4491.55|4492.02|4491.42|21
1649631640000|2022-04-10 23:00:40|4491.65|4491.05|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|74
1649631660000|2022-04-10 23:01:00|4491.4|4490.8|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|87
1649631670000|2022-04-10 23:01:10|4491.02|4490.42|4490.65|4490.05|4491.15|4490.55|4490.65|4490.05|82
1649631680000|2022-04-10 23:01:20|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|32
1649631690000|2022-04-10 23:01:30|4491.02|4490.42|4491.15|4490.55|4491.15|4490.55|4491.02|4490.42|13
1649631700000|2022-04-10 23:01:40|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|3
1649631710000|2022-04-10 23:01:50|||||||||4
1649631720000|2022-04-10 23:02:00|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|4491.4|4490.8|21
1649631730000|2022-04-10 23:02:10|4491.4|4490.8|4491.65|4491.05|4491.65|4491.05|4491.4|4490.8|14
1649631740000|2022-04-10 23:02:20|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|10
1649631750000|2022-04-10 23:02:30|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|0
1649631760000|2022-04-10 23:02:40|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|5
1649631780000|2022-04-10 23:03:00|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|3
1649631790000|2022-04-10 23:03:10|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|15
1649631800000|2022-04-10 23:03:20|4491.15|4490.55|4491.27|4490.67|4491.27|4490.67|4491.15|4490.55|20
1649631810000|2022-04-10 23:03:30|4491.4|4490.8|4491.27|4490.67|4491.4|4490.8|4491.15|4490.55|6
1649631820000|2022-04-10 23:03:40|4491.15|4490.55|4490.65|4490.05|4491.15|4490.55|4490.65|4490.05|15
1649631830000|2022-04-10 23:03:50|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|5
1649631840000|2022-04-10 23:04:00|4491.02|4490.42|4490.9|4490.3|4491.02|4490.42|4490.77|4490.17|17
1649631850000|2022-04-10 23:04:10|4491.02|4490.42|4491.65|4491.05|4491.65|4491.05|4491.02|4490.42|7
1649631860000|2022-04-10 23:04:20|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|11
1649631870000|2022-04-10 23:04:30|||||||||17
1649631880000|2022-04-10 23:04:40|||||||||1
1649631900000|2022-04-10 23:05:00|4491.52|4490.92|4491.4|4490.8|4491.65|4491.05|4491.15|4490.55|10
1649631910000|2022-04-10 23:05:10|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|3
1649631930000|2022-04-10 23:05:30|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|14
1649631960000|2022-04-10 23:06:00|4491.15|4490.55|4491.15|4490.55|4491.27|4490.67|4491.15|4490.55|21
1649631970000|2022-04-10 23:06:10|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4
1649631980000|2022-04-10 23:06:20|4490.77|4490.17|4490.65|4490.05|4490.9|4490.3|4490.65|4490.05|16
1649631990000|2022-04-10 23:06:30|4490.77|4490.17|4490.9|4490.3|4490.9|4490.3|4490.77|4490.17|2
1649632000000|2022-04-10 23:06:40|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|4
1649632010000|2022-04-10 23:06:50|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|2
1649632020000|2022-04-10 23:07:00|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.15|4490.55|3
1649632030000|2022-04-10 23:07:10|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|0
1649632040000|2022-04-10 23:07:20|||||||||1
1649632050000|2022-04-10 23:07:30|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|7
1649632060000|2022-04-10 23:07:40|||||||||2
1649632080000|2022-04-10 23:08:00|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|11
1649632110000|2022-04-10 23:08:30|||||||||1
1649632120000|2022-04-10 23:08:40|4491.9|4491.3|4491.52|4490.92|4491.9|4491.3|4491.52|4490.92|34
1649632130000|2022-04-10 23:08:50|4491.65|4491.05|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|1
1649632150000|2022-04-10 23:09:10|4491.52|4490.92|4491.65|4491.05|4491.65|4491.05|4491.52|4490.92|4
1649632160000|2022-04-10 23:09:20|4491.9|4491.3|4491.65|4491.05|4491.9|4491.3|4491.65|4491.05|10
1649632170000|2022-04-10 23:09:30|4491.77|4491.17|4492.15|4491.55|4492.15|4491.55|4491.77|4491.17|33
1649632180000|2022-04-10 23:09:40|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|10
1649632190000|2022-04-10 23:09:50|4492.15|4491.55|4492.4|4491.8|4492.4|4491.8|4492.15|4491.55|36
1649632210000|2022-04-10 23:10:10|||||||||1
1649632220000|2022-04-10 23:10:20|||||||||6
1649632230000|2022-04-10 23:10:30|4492.15|4491.55|4492.15|4491.55|4492.27|4491.67|4492.15|4491.55|17
1649632240000|2022-04-10 23:10:40|4492.27|4491.67|4492.4|4491.8|4492.4|4491.8|4492.27|4491.67|3
1649632250000|2022-04-10 23:10:50|||||||||4
1649632260000|2022-04-10 23:11:00|4492.27|4491.67|4492.4|4491.8|4492.4|4491.8|4492.27|4491.67|5
1649632270000|2022-04-10 23:11:10|4492.27|4491.67|4491.9|4491.3|4492.27|4491.67|4491.9|4491.3|9
1649632280000|2022-04-10 23:11:20|||||||||8
1649632310000|2022-04-10 23:11:50|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|20
1649632320000|2022-04-10 23:12:00|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|4
1649632330000|2022-04-10 23:12:10|4491.9|4491.3|4491.65|4491.05|4491.9|4491.3|4491.65|4491.05|5
1649632350000|2022-04-10 23:12:30|4491.77|4491.17|4491.9|4491.3|4491.9|4491.3|4491.77|4491.17|4
1649632360000|2022-04-10 23:12:40|||||||||1
1649632370000|2022-04-10 23:12:50|||||||||3
1649632390000|2022-04-10 23:13:10|||||||||7
1649632400000|2022-04-10 23:13:20|||||||||3
1649632420000|2022-04-10 23:13:40|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|15
1649632430000|2022-04-10 23:13:50|4491.9|4491.3|4491.65|4491.05|4491.9|4491.3|4491.65|4491.05|7
1649632460000|2022-04-10 23:14:20|||||||||17
1649632470000|2022-04-10 23:14:30|4491.77|4491.17|4491.65|4491.05|4491.77|4491.17|4491.65|4491.05|2
1649632490000|2022-04-10 23:14:50|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4
1649632500000|2022-04-10 23:15:00|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4
1649632530000|2022-04-10 23:15:30|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|4491.4|4490.8|13
1649632540000|2022-04-10 23:15:40|4491.15|4490.55|4490.9|4490.3|4491.15|4490.55|4490.9|4490.3|15
1649632550000|2022-04-10 23:15:50|4490.65|4490.05|4491.15|4490.55|4491.15|4490.55|4490.65|4490.05|38
1649632560000|2022-04-10 23:16:00|4491.27|4490.67|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|13
1649632610000|2022-04-10 23:16:50|4491.27|4490.67|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|11
1649632620000|2022-04-10 23:17:00|4491.27|4490.67|4491.27|4490.67|4491.4|4490.8|4491.27|4490.67|5
1649632630000|2022-04-10 23:17:10|4491.4|4490.8|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|4
1649632660000|2022-04-10 23:17:40|4491.27|4490.67|4491.4|4490.8|4491.4|4490.8|4491.27|4490.67|3
1649632670000|2022-04-10 23:17:50|||||||||2
1649632710000|2022-04-10 23:18:30|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|11
1649632730000|2022-04-10 23:18:50|4491.27|4490.67|4491.15|4490.55|4491.27|4490.67|4491.15|4490.55|2
1649632740000|2022-04-10 23:19:00|4491.27|4490.67|4491.15|4490.55|4491.27|4490.67|4491.15|4490.55|5
1649632770000|2022-04-10 23:19:30|||||||||3
1649632780000|2022-04-10 23:19:40|||||||||1
1649632790000|2022-04-10 23:19:50|4490.9|4490.3|4491.15|4490.55|4491.15|4490.55|4490.9|4490.3|15
1649632800000|2022-04-10 23:20:00|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|8
1649632820000|2022-04-10 23:20:20|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|18
1649632830000|2022-04-10 23:20:30|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|27
1649632840000|2022-04-10 23:20:40|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|11
1649632850000|2022-04-10 23:20:50|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.77|4489.17|45
1649632860000|2022-04-10 23:21:00|4489.77|4489.17|4489.9|4489.3|4489.9|4489.3|4489.65|4489.05|24
1649632870000|2022-04-10 23:21:10|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|16
1649632880000|2022-04-10 23:21:20|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|46
1649632890000|2022-04-10 23:21:30|4489.77|4489.17|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|27
1649632900000|2022-04-10 23:21:40|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|96
1649632910000|2022-04-10 23:21:50|4488.4|4487.8|4488.65|4488.05|4488.65|4488.05|4488.4|4487.8|91
1649632920000|2022-04-10 23:22:00|4488.77|4488.17|4489.15|4488.55|4489.15|4488.55|4488.65|4488.05|24
1649632930000|2022-04-10 23:22:10|4488.9|4488.3|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|14
1649632940000|2022-04-10 23:22:20|4489.27|4488.67|4489.15|4488.55|4489.4|4488.8|4489.15|4488.55|11
1649632950000|2022-04-10 23:22:30|4489.4|4488.8|4489.4|4488.8|4489.52|4488.92|4489.4|4488.8|35
1649632960000|2022-04-10 23:22:40|4489.65|4489.05|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|37
1649632970000|2022-04-10 23:22:50|4489.77|4489.17|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|3
1649632980000|2022-04-10 23:23:00|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.77|4489.17|4
1649633000000|2022-04-10 23:23:20|4489.65|4489.05|4489.77|4489.17|4489.77|4489.17|4489.65|4489.05|4
1649633010000|2022-04-10 23:23:30|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|4
1649633020000|2022-04-10 23:23:40|4489.4|4488.8|4489.4|4488.8|4489.52|4488.92|4489.4|4488.8|12
1649633030000|2022-04-10 23:23:50|4489.52|4488.92|4489.4|4488.8|4489.52|4488.92|4489.4|4488.8|2
1649633040000|2022-04-10 23:24:00|||||||||3
1649633060000|2022-04-10 23:24:20|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|11
1649633070000|2022-04-10 23:24:30|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|15
1649633080000|2022-04-10 23:24:40|4489.27|4488.67|4488.9|4488.3|4489.27|4488.67|4488.9|4488.3|46
1649633090000|2022-04-10 23:24:50|4489.15|4488.55|4488.9|4488.3|4489.65|4489.05|4488.9|4488.3|96
1649633110000|2022-04-10 23:25:10|||||||||4
1649633120000|2022-04-10 23:25:20|4488.65|4488.05|4488.4|4487.8|4488.65|4488.05|4488.4|4487.8|38
1649633130000|2022-04-10 23:25:30|4488.52|4487.92|4488.4|4487.8|4488.52|4487.92|4488.4|4487.8|22
1649633140000|2022-04-10 23:25:40|4488.52|4487.92|4488.4|4487.8|4488.52|4487.92|4488.4|4487.8|13
1649633150000|2022-04-10 23:25:50|4488.52|4487.92|4488.4|4487.8|4488.65|4488.05|4488.4|4487.8|10
1649633160000|2022-04-10 23:26:00|4488.52|4487.92|4488.15|4487.55|4488.52|4487.92|4488.15|4487.55|24
1649633170000|2022-04-10 23:26:10|||||||||7
1649633180000|2022-04-10 23:26:20|4487.65|4487.05|4487.4|4486.8|4487.65|4487.05|4487.4|4486.8|95
1649633190000|2022-04-10 23:26:30|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|8
1649633200000|2022-04-10 23:26:40|||||||||24
1649633210000|2022-04-10 23:26:50|4487.77|4487.17|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|25
1649633220000|2022-04-10 23:27:00|4487.52|4486.92|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|11
1649633230000|2022-04-10 23:27:10|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|14
1649633240000|2022-04-10 23:27:20|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.77|4487.17|13
1649633250000|2022-04-10 23:27:30|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|8
1649633260000|2022-04-10 23:27:40|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|5
1649633280000|2022-04-10 23:28:00|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|6
1649633290000|2022-04-10 23:28:10|4487.4|4486.8|4487.65|4487.05|4487.65|4487.05|4487.4|4486.8|11
1649633300000|2022-04-10 23:28:20|4487.4|4486.8|4487.65|4487.05|4487.65|4487.05|4487.4|4486.8|31
1649633310000|2022-04-10 23:28:30|4487.52|4486.92|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|5
1649633320000|2022-04-10 23:28:40|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|4
1649633330000|2022-04-10 23:28:50|4487.4|4486.8|4487.65|4487.05|4487.65|4487.05|4487.4|4486.8|16
1649633340000|2022-04-10 23:29:00|4487.9|4487.3|4487.9|4487.3|4488.15|4487.55|4487.9|4487.3|39
1649633360000|2022-04-10 23:29:20|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|13
1649633380000|2022-04-10 23:29:40|4487.9|4487.3|4488.15|4487.55|4488.15|4487.55|4487.9|4487.3|13
1649633390000|2022-04-10 23:29:50|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4
1649633400000|2022-04-10 23:30:00|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|12
1649633410000|2022-04-10 23:30:10|4488.02|4487.42|4487.9|4487.3|4488.02|4487.42|4487.9|4487.3|12
1649633440000|2022-04-10 23:30:40|4487.65|4487.05|4487.4|4486.8|4487.65|4487.05|4487.15|4486.55|68
1649633450000|2022-04-10 23:30:50|||||||||8
1649633460000|2022-04-10 23:31:00|4487.52|4486.92|4487.52|4486.92|4487.65|4487.05|4487.4|4486.8|14
1649633470000|2022-04-10 23:31:10|4487.4|4486.8|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|1
1649633480000|2022-04-10 23:31:20|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|28
1649633490000|2022-04-10 23:31:30|||||||||1
1649633500000|2022-04-10 23:31:40|4487.9|4487.3|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|23
1649633510000|2022-04-10 23:31:50|4487.4|4486.8|4487.27|4486.67|4487.4|4486.8|4487.27|4486.67|23
1649633520000|2022-04-10 23:32:00|4487.15|4486.55|4487.27|4486.67|4487.27|4486.67|4487.15|4486.55|11
1649633530000|2022-04-10 23:32:10|4487.15|4486.55|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|2
1649633540000|2022-04-10 23:32:20|4487.27|4486.67|4487.27|4486.67|4487.4|4486.8|4487.27|4486.67|5
1649633550000|2022-04-10 23:32:30|4487.15|4486.55|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|1
1649633560000|2022-04-10 23:32:40|4487.15|4486.55|4487.52|4486.92|4487.52|4486.92|4487.15|4486.55|23
1649633570000|2022-04-10 23:32:50|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|5
1649633580000|2022-04-10 23:33:00|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|19
1649633590000|2022-04-10 23:33:10|4488.15|4487.55|4487.9|4487.3|4488.15|4487.55|4487.9|4487.3|25
1649633600000|2022-04-10 23:33:20|4487.77|4487.17|4487.65|4487.05|4487.77|4487.17|4487.65|4487.05|9
1649633610000|2022-04-10 23:33:30|||||||||7
1649633630000|2022-04-10 23:33:50|4487.77|4487.17|4487.65|4487.05|4487.77|4487.17|4487.65|4487.05|5
1649633640000|2022-04-10 23:34:00|4487.52|4486.92|4487.4|4486.8|4487.65|4487.05|4487.4|4486.8|8
1649633660000|2022-04-10 23:34:20|4487.52|4486.92|4487.52|4486.92|4487.65|4487.05|4487.52|4486.92|9
1649633670000|2022-04-10 23:34:30|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|0
1649633680000|2022-04-10 23:34:40|4487.15|4486.55|4486.65|4486.05|4487.15|4486.55|4486.65|4486.05|35
1649633690000|2022-04-10 23:34:50|4486.4|4485.8|4486.52|4485.92|4486.65|4486.05|4486.4|4485.8|35
1649633700000|2022-04-10 23:35:00|4486.4|4485.8|4486.15|4485.55|4486.4|4485.8|4486.15|4485.55|28
1649633710000|2022-04-10 23:35:10|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|17
1649633720000|2022-04-10 23:35:20|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.27|4485.67|15
1649633730000|2022-04-10 23:35:30|4486.15|4485.55|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|30
1649633740000|2022-04-10 23:35:40|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|9
1649633750000|2022-04-10 23:35:50|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.65|4485.05|58
1649633760000|2022-04-10 23:36:00|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|12
1649633770000|2022-04-10 23:36:10|4486.15|4485.55|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|26
1649633780000|2022-04-10 23:36:20|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|5
1649633790000|2022-04-10 23:36:30|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|9
1649633800000|2022-04-10 23:36:40|4486.4|4485.8|4486.15|4485.55|4486.4|4485.8|4486.15|4485.55|23
1649633810000|2022-04-10 23:36:50|4486.02|4485.42|4486.02|4485.42|4486.02|4485.42|4486.02|4485.42|14
1649633820000|2022-04-10 23:37:00|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|5
1649633830000|2022-04-10 23:37:10|||||||||3
1649633840000|2022-04-10 23:37:20|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.27|4485.67|12
1649633850000|2022-04-10 23:37:30|4486.15|4485.55|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|26
1649633870000|2022-04-10 23:37:50|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|28
1649633880000|2022-04-10 23:38:00|4486.52|4485.92|4486.52|4485.92|4486.52|4485.92|4486.4|4485.8|19
1649633890000|2022-04-10 23:38:10|4486.4|4485.8|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|19
1649633900000|2022-04-10 23:38:20|4486.52|4485.92|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|6
1649633910000|2022-04-10 23:38:30|4486.52|4485.92|4486.52|4485.92|4486.65|4486.05|4486.4|4485.8|13
1649633920000|2022-04-10 23:38:40|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|4486.52|4485.92|3
1649633930000|2022-04-10 23:38:50|4486.4|4485.8|4486.15|4485.55|4486.4|4485.8|4486.15|4485.55|9
1649633940000|2022-04-10 23:39:00|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.27|4485.67|13
1649633950000|2022-04-10 23:39:10|4486.65|4486.05|4486.52|4485.92|4486.65|4486.05|4486.52|4485.92|14
1649633960000|2022-04-10 23:39:20|4486.65|4486.05|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|20
1649633970000|2022-04-10 23:39:30|4486.65|4486.05|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|15
1649633980000|2022-04-10 23:39:40|4486.52|4485.92|4486.4|4485.8|4486.52|4485.92|4486.4|4485.8|12
1649633990000|2022-04-10 23:39:50|4488.9|4488.3|4487.9|4487.3|4488.9|4488.3|4487.77|4487.17|360
1649634000000|2022-04-10 23:40:00|4487.4|4486.8|4487.15|4486.55|4487.4|4486.8|4487.15|4486.55|70
1649634010000|2022-04-10 23:40:10|4487.27|4486.67|4487.9|4487.3|4487.9|4487.3|4487.27|4486.67|44
1649634020000|2022-04-10 23:40:20|4488.15|4487.55|4488.15|4487.55|4488.4|4487.8|4487.9|4487.3|51
1649634030000|2022-04-10 23:40:30|4487.9|4487.3|4488.15|4487.55|4488.27|4487.67|4487.9|4487.3|37
1649634040000|2022-04-10 23:40:40|4488.27|4487.67|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|12
1649634050000|2022-04-10 23:40:50|4487.65|4487.05|4487.9|4487.3|4487.9|4487.3|4487.65|4487.05|54
1649634060000|2022-04-10 23:41:00|4488.15|4487.55|4487.9|4487.3|4488.15|4487.55|4487.65|4487.05|43
1649634080000|2022-04-10 23:41:20|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|4487.9|4487.3|64
1649634090000|2022-04-10 23:41:30|4487.9|4487.3|4488.15|4487.55|4488.15|4487.55|4487.9|4487.3|8
1649634100000|2022-04-10 23:41:40|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|12
1649634110000|2022-04-10 23:41:50|4487.65|4487.05|4487.9|4487.3|4488.15|4487.55|4487.65|4487.05|12
1649634120000|2022-04-10 23:42:00|4487.65|4487.05|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|13
1649634130000|2022-04-10 23:42:10|4487.52|4486.92|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|8
1649634140000|2022-04-10 23:42:20|||||||||13
1649634150000|2022-04-10 23:42:30|4487.52|4486.92|4487.27|4486.67|4487.52|4486.92|4487.15|4486.55|18
1649634160000|2022-04-10 23:42:40|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|0
1649634170000|2022-04-10 23:42:50|4487.27|4486.67|4487.15|4486.55|4487.27|4486.67|4487.15|4486.55|15
1649634180000|2022-04-10 23:43:00|4487.4|4486.8|4487.15|4486.55|4487.4|4486.8|4487.15|4486.55|7
1649634190000|2022-04-10 23:43:10|4487.02|4486.42|4486.9|4486.3|4487.15|4486.55|4486.9|4486.3|18
1649634200000|2022-04-10 23:43:20|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.02|4486.42|16
1649634210000|2022-04-10 23:43:30|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|8
1649634220000|2022-04-10 23:43:40|4487.52|4486.92|4487.4|4486.8|4487.65|4487.05|4487.4|4486.8|29
1649634260000|2022-04-10 23:44:20|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|11
1649634270000|2022-04-10 23:44:30|4487.52|4486.92|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|1
1649634280000|2022-04-10 23:44:40|4487.27|4486.67|4487.4|4486.8|4487.4|4486.8|4487.27|4486.67|2
1649634300000|2022-04-10 23:45:00|4487.65|4487.05|4487.02|4486.42|4487.65|4487.05|4486.9|4486.3|36
1649634310000|2022-04-10 23:45:10|4487.15|4486.55|4487.02|4486.42|4487.15|4486.55|4486.9|4486.3|40
1649634320000|2022-04-10 23:45:20|4486.9|4486.3|4487.15|4486.55|4487.15|4486.55|4486.9|4486.3|2
1649634330000|2022-04-10 23:45:30|||||||||1
1649634340000|2022-04-10 23:45:40|4487.02|4486.42|4486.9|4486.3|4487.15|4486.55|4486.9|4486.3|3
1649634350000|2022-04-10 23:45:50|||||||||10
1649634360000|2022-04-10 23:46:00|4486.65|4486.05|4486.9|4486.3|4486.9|4486.3|4486.65|4486.05|28
1649634380000|2022-04-10 23:46:20|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|12
1649634390000|2022-04-10 23:46:30|4487.27|4486.67|4487.4|4486.8|4487.4|4486.8|4487.27|4486.67|7
1649634400000|2022-04-10 23:46:40|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|6
1649634410000|2022-04-10 23:46:50|4487.52|4486.92|4487.65|4487.05|4487.9|4487.3|4487.52|4486.92|25
1649634420000|2022-04-10 23:47:00|4487.77|4487.17|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|10
1649634430000|2022-04-10 23:47:10|4487.77|4487.17|4487.65|4487.05|4487.77|4487.17|4487.65|4487.05|8
1649634450000|2022-04-10 23:47:30|4487.77|4487.17|4487.77|4487.17|4487.77|4487.17|4487.77|4487.17|1
1649634460000|2022-04-10 23:47:40|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|0
1649634480000|2022-04-10 23:48:00|||||||||3
1649634500000|2022-04-10 23:48:20|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|3
1649634510000|2022-04-10 23:48:30|4487.65|4487.05|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|10
1649634520000|2022-04-10 23:48:40|4487.77|4487.17|4487.65|4487.05|4487.77|4487.17|4487.65|4487.05|3
1649634530000|2022-04-10 23:48:50|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|2
1649634540000|2022-04-10 23:49:00|4487.65|4487.05|4487.4|4486.8|4487.65|4487.05|4487.4|4486.8|7
1649634560000|2022-04-10 23:49:20|4487.27|4486.67|4487.27|4486.67|4487.27|4486.67|4487.15|4486.55|8
1649634570000|2022-04-10 23:49:30|4487.15|4486.55|4486.9|4486.3|4487.15|4486.55|4486.9|4486.3|18
1649634580000|2022-04-10 23:49:40|4486.77|4486.17|4486.9|4486.3|4486.9|4486.3|4486.77|4486.17|1
1649634590000|2022-04-10 23:49:50|4486.77|4486.17|4486.9|4486.3|4486.9|4486.3|4486.77|4486.17|16
1649634600000|2022-04-10 23:50:00|4486.65|4486.05|4485.9|4485.3|4486.65|4486.05|4485.9|4485.3|102
1649634610000|2022-04-10 23:50:10|4485.65|4485.05|4486.15|4485.55|4486.15|4485.55|4485.65|4485.05|49
1649634620000|2022-04-10 23:50:20|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4485.9|4485.3|23
1649634630000|2022-04-10 23:50:30|||||||||19
1649634640000|2022-04-10 23:50:40|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|3
1649634650000|2022-04-10 23:50:50|4486.15|4485.55|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|38
1649634660000|2022-04-10 23:51:00|4485.77|4485.17|4486.15|4485.55|4486.15|4485.55|4485.77|4485.17|22
1649634670000|2022-04-10 23:51:10|4485.9|4485.3|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|21
1649634680000|2022-04-10 23:51:20|4486.02|4485.42|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|12
1649634690000|2022-04-10 23:51:30|4485.65|4485.05|4485.9|4485.3|4485.9|4485.3|4485.65|4485.05|16
1649634700000|2022-04-10 23:51:40|4486.02|4485.42|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|7
1649634710000|2022-04-10 23:51:50|||||||||1
1649634720000|2022-04-10 23:52:00|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.65|4485.05|28
1649634730000|2022-04-10 23:52:10|||||||||2
1649634740000|2022-04-10 23:52:20|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4486.02|4485.42|2
1649634750000|2022-04-10 23:52:30|4486.4|4485.8|4485.65|4485.05|4486.4|4485.8|4485.65|4485.05|41
1649634760000|2022-04-10 23:52:40|4485.52|4484.92|4485.4|4484.8|4485.52|4484.92|4485.4|4484.8|8
1649634770000|2022-04-10 23:52:50|4485.65|4485.05|4485.4|4484.8|4485.65|4485.05|4485.4|4484.8|29
1649634780000|2022-04-10 23:53:00|4485.27|4484.67|4485.65|4485.05|4485.77|4485.17|4485.27|4484.67|25
1649634800000|2022-04-10 23:53:20|4485.52|4484.92|4485.4|4484.8|4485.52|4484.92|4485.4|4484.8|10
1649634810000|2022-04-10 23:53:30|4485.27|4484.67|4485.15|4484.55|4485.27|4484.67|4485.15|4484.55|4
1649634820000|2022-04-10 23:53:40|4485.27|4484.67|4485.4|4484.8|4485.4|4484.8|4485.27|4484.67|7
1649634830000|2022-04-10 23:53:50|4485.27|4484.67|4485.65|4485.05|4485.65|4485.05|4485.27|4484.67|12
1649634840000|2022-04-10 23:54:00|4485.52|4484.92|4485.4|4484.8|4485.52|4484.92|4485.4|4484.8|8
1649634850000|2022-04-10 23:54:10|4485.27|4484.67|4485.15|4484.55|4485.4|4484.8|4485.02|4484.42|59
1649634870000|2022-04-10 23:54:30|4484.9|4484.3|4484.65|4484.05|4485.15|4484.55|4484.65|4484.05|36
1649634880000|2022-04-10 23:54:40|4484.9|4484.3|4484.9|4484.3|4485.15|4484.55|4484.65|4484.05|62
1649634890000|2022-04-10 23:54:50|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.65|4484.05|18
1649634900000|2022-04-10 23:55:00|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.77|4484.17|4
1649634910000|2022-04-10 23:55:10|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4
1649634920000|2022-04-10 23:55:20|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.65|4484.05|14
1649634930000|2022-04-10 23:55:30|4484.77|4484.17|4484.77|4484.17|4484.9|4484.3|4484.77|4484.17|0
1649634940000|2022-04-10 23:55:40|4484.9|4484.3|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|7
1649634950000|2022-04-10 23:55:50|4484.77|4484.17|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|5
1649634960000|2022-04-10 23:56:00|4484.9|4484.3|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|24
1649634970000|2022-04-10 23:56:10|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|39
1649634980000|2022-04-10 23:56:20|||||||||45
1649634990000|2022-04-10 23:56:30|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.27|4483.67|7
1649635000000|2022-04-10 23:56:40|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.65|4484.05|60
1649635010000|2022-04-10 23:56:50|||||||||6
1649635020000|2022-04-10 23:57:00|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|6
1649635030000|2022-04-10 23:57:10|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.77|4484.17|31
1649635040000|2022-04-10 23:57:20|4484.77|4484.17|4484.65|4484.05|4484.77|4484.17|4484.65|4484.05|5
1649635050000|2022-04-10 23:57:30|4484.4|4483.8|4484.52|4483.92|4484.65|4484.05|4484.4|4483.8|29
1649635060000|2022-04-10 23:57:40|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|0
1649635070000|2022-04-10 23:57:50|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|13
1649635080000|2022-04-10 23:58:00|||||||||5
1649635090000|2022-04-10 23:58:10|4484.02|4483.42|4483.65|4483.05|4484.02|4483.42|4483.65|4483.05|97
1649635100000|2022-04-10 23:58:20|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|25
1649635110000|2022-04-10 23:58:30|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|72
1649635120000|2022-04-10 23:58:40|4483.15|4482.55|4482.65|4482.05|4483.15|4482.55|4482.4|4481.8|105
1649635130000|2022-04-10 23:58:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|68
1649635140000|2022-04-10 23:59:00|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|24
1649635150000|2022-04-10 23:59:10|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|48
1649635160000|2022-04-10 23:59:20|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|90
1649635170000|2022-04-10 23:59:30|4481.27|4480.67|4481.52|4480.92|4481.65|4481.05|4481.15|4480.55|47
1649635180000|2022-04-10 23:59:40|4481.65|4481.05|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|38
1649635190000|2022-04-10 23:59:50|4481.4|4480.8|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|25
1649635200000|2022-04-11 00:00:00|4480.4|4479.8|4479.9|4479.3|4480.4|4479.8|4479.9|4479.3|287
1649635210000|2022-04-11 00:00:10|4480.15|4479.55|4477.9|4477.3|4480.15|4479.55|4477.9|4477.3|279
1649635220000|2022-04-11 00:00:20|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4476.9|4476.3|311
1649635230000|2022-04-11 00:00:30|4477.4|4476.8|4479.4|4478.8|4479.4|4478.8|4477.4|4476.8|188
1649635240000|2022-04-11 00:00:40|4479.15|4478.55|4479.4|4478.8|4479.65|4479.05|4478.9|4478.3|73
1649635250000|2022-04-11 00:00:50|4479.15|4478.55|4479.9|4479.3|4479.9|4479.3|4479.15|4478.55|192
1649635260000|2022-04-11 00:01:00|4479.65|4479.05|4479.4|4478.8|4479.9|4479.3|4478.9|4478.3|157
1649635270000|2022-04-11 00:01:10|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4478.65|4478.05|61
1649635280000|2022-04-11 00:01:20|4478.9|4478.3|4479.9|4479.3|4479.9|4479.3|4478.9|4478.3|34
1649635290000|2022-04-11 00:01:30|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.02|4479.42|103
1649635300000|2022-04-11 00:01:40|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|18
1649635310000|2022-04-11 00:01:50|4480.15|4479.55|4479.4|4478.8|4480.15|4479.55|4479.4|4478.8|32
1649635320000|2022-04-11 00:02:00|4479.65|4479.05|4479.15|4478.55|4479.65|4479.05|4479.15|4478.55|31
1649635330000|2022-04-11 00:02:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|47
1649635340000|2022-04-11 00:02:20|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|26
1649635350000|2022-04-11 00:02:30|4479.15|4478.55|4478.4|4477.8|4479.4|4478.8|4478.4|4477.8|31
1649635360000|2022-04-11 00:02:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|24
1649635370000|2022-04-11 00:02:50|4478.4|4477.8|4478.77|4478.17|4478.9|4478.3|4478.4|4477.8|18
1649635380000|2022-04-11 00:03:00|4478.9|4478.3|4478.4|4477.8|4478.9|4478.3|4477.65|4477.05|104
1649635390000|2022-04-11 00:03:10|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4477.9|4477.3|26
1649635400000|2022-04-11 00:03:20|4478.15|4477.55|4477.65|4477.05|4478.15|4477.55|4477.65|4477.05|44
1649635410000|2022-04-11 00:03:30|4477.9|4477.3|4476.9|4476.3|4477.9|4477.3|4476.9|4476.3|72
1649635420000|2022-04-11 00:03:40|4476.65|4476.05|4476.4|4475.8|4477.15|4476.55|4476.4|4475.8|98
1649635430000|2022-04-11 00:03:50|4476.15|4475.55|4476.65|4476.05|4476.9|4476.3|4476.15|4475.55|54
1649635440000|2022-04-11 00:04:00|4476.4|4475.8|4477.15|4476.55|4477.15|4476.55|4476.4|4475.8|69
1649635450000|2022-04-11 00:04:10|4476.9|4476.3|4477.4|4476.8|4477.52|4476.92|4476.9|4476.3|53
1649635460000|2022-04-11 00:04:20|4477.27|4476.67|4477.65|4477.05|4477.65|4477.05|4477.15|4476.55|12
1649635470000|2022-04-11 00:04:30|4477.4|4476.8|4477.15|4476.55|4477.65|4477.05|4477.15|4476.55|68
1649635480000|2022-04-11 00:04:40|4476.65|4476.05|4476.9|4476.3|4477.15|4476.55|4476.65|4476.05|24
1649635490000|2022-04-11 00:04:50|4477.02|4476.42|4476.77|4476.17|4477.15|4476.55|4476.65|4476.05|89
1649635500000|2022-04-11 00:05:00|4476.9|4476.3|4476.9|4476.3|4477.15|4476.55|4476.52|4475.92|44
1649635510000|2022-04-11 00:05:10|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|40
1649635520000|2022-04-11 00:05:20|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.65|4476.05|126
1649635530000|2022-04-11 00:05:30|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|26
1649635540000|2022-04-11 00:05:40|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|18
1649635550000|2022-04-11 00:05:50|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|20
1649635560000|2022-04-11 00:06:00|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|49
1649635570000|2022-04-11 00:06:10|4478.02|4477.42|4478.15|4477.55|4478.4|4477.8|4477.9|4477.3|29
1649635580000|2022-04-11 00:06:20|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|21
1649635590000|2022-04-11 00:06:30|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.65|4477.05|39
1649635600000|2022-04-11 00:06:40|4478.02|4477.42|4477.65|4477.05|4478.15|4477.55|4477.65|4477.05|10
1649635610000|2022-04-11 00:06:50|4477.4|4476.8|4477.15|4476.55|4477.65|4477.05|4477.02|4476.42|75
1649635620000|2022-04-11 00:07:00|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.15|4476.55|30
1649635630000|2022-04-11 00:07:10|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|9
1649635640000|2022-04-11 00:07:20|4477.65|4477.05|4477.4|4476.8|4478.02|4477.42|4477.4|4476.8|38
1649635650000|2022-04-11 00:07:30|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|0
1649635660000|2022-04-11 00:07:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|12
1649635670000|2022-04-11 00:07:50|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|25
1649635680000|2022-04-11 00:08:00|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.4|4475.8|40
1649635690000|2022-04-11 00:08:10|4476.65|4476.05|4475.9|4475.3|4476.9|4476.3|4475.9|4475.3|122
1649635700000|2022-04-11 00:08:20|4475.65|4475.05|4476.02|4475.42|4476.15|4475.55|4475.65|4475.05|51
1649635710000|2022-04-11 00:08:30|4476.15|4475.55|4475.65|4475.05|4476.15|4475.55|4475.65|4475.05|44
1649635720000|2022-04-11 00:08:40|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4474.9|4474.3|192
1649635730000|2022-04-11 00:08:50|4475.15|4474.55|4475.15|4474.55|4475.65|4475.05|4475.15|4474.55|86
1649635740000|2022-04-11 00:09:00|4474.65|4474.05|4473.15|4472.55|4474.65|4474.05|4471.65|4471.05|782
1649635750000|2022-04-11 00:09:10|4473.4|4472.8|4474.15|4473.55|4474.4|4473.8|4473.4|4472.8|164
1649635760000|2022-04-11 00:09:20|4474.27|4473.67|4474.4|4473.8|4474.65|4474.05|4474.15|4473.55|66
1649635770000|2022-04-11 00:09:30|4474.65|4474.05|4473.4|4472.8|4474.65|4474.05|4473.4|4472.8|79
1649635780000|2022-04-11 00:09:40|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4472.9|4472.3|80
1649635790000|2022-04-11 00:09:50|4473.4|4472.8|4473.15|4472.55|4473.65|4473.05|4473.15|4472.55|38
1649635800000|2022-04-11 00:10:00|4472.9|4472.3|4472.9|4472.3|4473.15|4472.55|4472.4|4471.8|71
1649635810000|2022-04-11 00:10:10|4473.02|4472.42|4473.65|4473.05|4473.9|4473.3|4473.02|4472.42|35
1649635820000|2022-04-11 00:10:20|4473.4|4472.8|4473.9|4473.3|4474.15|4473.55|4473.4|4472.8|85
1649635830000|2022-04-11 00:10:30|4474.15|4473.55|4473.77|4473.17|4474.15|4473.55|4473.65|4473.05|47
1649635840000|2022-04-11 00:10:40|4473.65|4473.05|4473.65|4473.05|4473.77|4473.17|4473.65|4473.05|5
1649635850000|2022-04-11 00:10:50|4473.4|4472.8|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|65
1649635860000|2022-04-11 00:11:00|4473.52|4472.92|4473.9|4473.3|4473.9|4473.3|4473.4|4472.8|28
1649635870000|2022-04-11 00:11:10|4473.77|4473.17|4473.4|4472.8|4473.9|4473.3|4473.15|4472.55|51
1649635880000|2022-04-11 00:11:20|4473.15|4472.55|4473.65|4473.05|4473.65|4473.05|4473.15|4472.55|44
1649635890000|2022-04-11 00:11:30|4473.77|4473.17|4473.9|4473.3|4473.9|4473.3|4473.77|4473.17|12
1649635900000|2022-04-11 00:11:40|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|12
1649635920000|2022-04-11 00:12:00|4473.4|4472.8|4473.15|4472.55|4473.4|4472.8|4473.15|4472.55|29
1649635930000|2022-04-11 00:12:10|4473.27|4472.67|4473.4|4472.8|4473.52|4472.92|4473.27|4472.67|41
1649635940000|2022-04-11 00:12:20|4473.52|4472.92|4473.65|4473.05|4473.65|4473.05|4473.52|4472.92|5
1649635950000|2022-04-11 00:12:30|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|27
1649635960000|2022-04-11 00:12:40|4474.27|4473.67|4474.52|4473.92|4474.52|4473.92|4474.27|4473.67|23
1649635970000|2022-04-11 00:12:50|4474.4|4473.8|4475.4|4474.8|4475.4|4474.8|4474.4|4473.8|73
1649635980000|2022-04-11 00:13:00|4475.15|4474.55|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|42
1649635990000|2022-04-11 00:13:10|4475.4|4474.8|4475.9|4475.3|4475.9|4475.3|4475.15|4474.55|58
1649636000000|2022-04-11 00:13:20|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4475.65|4475.05|65
1649636010000|2022-04-11 00:13:30|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4475.65|4475.05|49
1649636020000|2022-04-11 00:13:40|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|37
1649636030000|2022-04-11 00:13:50|4476.15|4475.55|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|54
1649636040000|2022-04-11 00:14:00|4475.9|4475.3|4476.4|4475.8|4476.4|4475.8|4475.9|4475.3|50
1649636050000|2022-04-11 00:14:10|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4475.9|4475.3|83
1649636060000|2022-04-11 00:14:20|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|48
1649636070000|2022-04-11 00:14:30|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.77|4475.17|57
1649636080000|2022-04-11 00:14:40|4476.15|4475.55|4475.65|4475.05|4476.15|4475.55|4475.65|4475.05|33
1649636090000|2022-04-11 00:14:50|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|32
1649636100000|2022-04-11 00:15:00|4475.9|4475.3|4476.4|4475.8|4476.65|4476.05|4475.9|4475.3|107
1649636110000|2022-04-11 00:15:10|4476.9|4476.3|4476.65|4476.05|4477.4|4476.8|4476.4|4475.8|79
1649636120000|2022-04-11 00:15:20|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4475.9|4475.3|53
1649636130000|2022-04-11 00:15:30|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|50
1649636140000|2022-04-11 00:15:40|4475.9|4475.3|4476.65|4476.05|4476.65|4476.05|4475.9|4475.3|71
1649636150000|2022-04-11 00:15:50|4476.4|4475.8|4475.9|4475.3|4476.4|4475.8|4475.4|4474.8|74
1649636160000|2022-04-11 00:16:00|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4475.9|4475.3|37
1649636170000|2022-04-11 00:16:10|4476.27|4475.67|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|14
1649636180000|2022-04-11 00:16:20|4476.27|4475.67|4475.65|4475.05|4476.4|4475.8|4475.65|4475.05|10
1649636190000|2022-04-11 00:16:30|4475.77|4475.17|4475.77|4475.17|4475.9|4475.3|4475.65|4475.05|34
1649636200000|2022-04-11 00:16:40|4475.9|4475.3|4475.15|4474.55|4475.9|4475.3|4475.15|4474.55|26
1649636210000|2022-04-11 00:16:50|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4475.27|4474.67|51
1649636220000|2022-04-11 00:17:00|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|65
1649636230000|2022-04-11 00:17:10|4475.4|4474.8|4475.4|4474.8|4475.65|4475.05|4475.15|4474.55|85
1649636240000|2022-04-11 00:17:20|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|40
1649636250000|2022-04-11 00:17:30|4474.9|4474.3|4474.4|4473.8|4474.9|4474.3|4474.4|4473.8|49
1649636260000|2022-04-11 00:17:40|4474.52|4473.92|4474.9|4474.3|4474.9|4474.3|4474.4|4473.8|55
1649636270000|2022-04-11 00:17:50|4474.77|4474.17|4474.65|4474.05|4474.77|4474.17|4474.65|4474.05|47
1649636280000|2022-04-11 00:18:00|4474.4|4473.8|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|15
1649636290000|2022-04-11 00:18:10|4474.4|4473.8|4474.65|4474.05|4474.77|4474.17|4474.4|4473.8|6
1649636300000|2022-04-11 00:18:20|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|6
1649636310000|2022-04-11 00:18:30|4474.15|4473.55|4474.4|4473.8|4474.52|4473.92|4474.15|4473.55|13
1649636320000|2022-04-11 00:18:40|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|14
1649636330000|2022-04-11 00:18:50|4474.77|4474.17|4474.4|4473.8|4474.77|4474.17|4474.4|4473.8|17
1649636340000|2022-04-11 00:19:00|4474.15|4473.55|4474.9|4474.3|4474.9|4474.3|4474.15|4473.55|33
1649636350000|2022-04-11 00:19:10|4474.65|4474.05|4475.15|4474.55|4475.15|4474.55|4474.65|4474.05|45
1649636360000|2022-04-11 00:19:20|4475.4|4474.8|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|36
1649636370000|2022-04-11 00:19:30|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|75
1649636380000|2022-04-11 00:19:40|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|20
1649636390000|2022-04-11 00:19:50|4475.02|4474.42|4475.4|4474.8|4475.4|4474.8|4474.9|4474.3|45
1649636400000|2022-04-11 00:20:00|4475.52|4474.92|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|26
1649636410000|2022-04-11 00:20:10|4475.4|4474.8|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|10
1649636420000|2022-04-11 00:20:20|4475.77|4475.17|4475.65|4475.05|4475.9|4475.3|4475.4|4474.8|48
1649636430000|2022-04-11 00:20:30|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|28
1649636440000|2022-04-11 00:20:40|4475.77|4475.17|4475.9|4475.3|4476.15|4475.55|4475.77|4475.17|50
1649636450000|2022-04-11 00:20:50|4475.65|4475.05|4475.77|4475.17|4475.9|4475.3|4475.65|4475.05|27
1649636460000|2022-04-11 00:21:00|4475.65|4475.05|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|41
1649636470000|2022-04-11 00:21:10|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|9
1649636480000|2022-04-11 00:21:20|4475.4|4474.8|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|24
1649636490000|2022-04-11 00:21:30|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|12
1649636500000|2022-04-11 00:21:40|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|25
1649636510000|2022-04-11 00:21:50|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|20
1649636520000|2022-04-11 00:22:00|4475.65|4475.05|4475.15|4474.55|4475.65|4475.05|4475.15|4474.55|29
1649636530000|2022-04-11 00:22:10|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|45
1649636540000|2022-04-11 00:22:20|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|18
1649636550000|2022-04-11 00:22:30|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|15
1649636560000|2022-04-11 00:22:40|||||||||5
1649636570000|2022-04-11 00:22:50|4475.02|4474.42|4475.15|4474.55|4475.15|4474.55|4475.02|4474.42|9
1649636580000|2022-04-11 00:23:00|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|28
1649636590000|2022-04-11 00:23:10|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|35
1649636600000|2022-04-11 00:23:20|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.77|4474.17|10
1649636610000|2022-04-11 00:23:30|4475.15|4474.55|4474.77|4474.17|4475.15|4474.55|4474.65|4474.05|24
1649636620000|2022-04-11 00:23:40|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|30
1649636630000|2022-04-11 00:23:50|4475.02|4474.42|4475.4|4474.8|4475.4|4474.8|4475.02|4474.42|24
1649636640000|2022-04-11 00:24:00|4475.15|4474.55|4475.4|4474.8|4475.65|4475.05|4475.15|4474.55|40
1649636650000|2022-04-11 00:24:10|4475.52|4474.92|4475.9|4475.3|4475.9|4475.3|4475.52|4474.92|30
1649636660000|2022-04-11 00:24:20|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|22
1649636670000|2022-04-11 00:24:30|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|23
1649636680000|2022-04-11 00:24:40|4475.77|4475.17|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|3
1649636690000|2022-04-11 00:24:50|4475.9|4475.3|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|42
1649636700000|2022-04-11 00:25:00|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|22
1649636710000|2022-04-11 00:25:10|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|12
1649636720000|2022-04-11 00:25:20|4476.15|4475.55|4475.77|4475.17|4476.15|4475.55|4475.77|4475.17|39
1649636730000|2022-04-11 00:25:30|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|11
1649636740000|2022-04-11 00:25:40|4475.65|4475.05|4475.77|4475.17|4475.77|4475.17|4475.65|4475.05|27
1649636750000|2022-04-11 00:25:50|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|13
1649636760000|2022-04-11 00:26:00|4475.65|4475.05|4476.15|4475.55|4476.15|4475.55|4475.65|4475.05|65
1649636770000|2022-04-11 00:26:10|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|42
1649636780000|2022-04-11 00:26:20|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|28
1649636790000|2022-04-11 00:26:30|4476.65|4476.05|4477.15|4476.55|4477.4|4476.8|4476.65|4476.05|127
1649636800000|2022-04-11 00:26:40|4476.9|4476.3|4477.15|4476.55|4477.4|4476.8|4476.9|4476.3|34
1649636810000|2022-04-11 00:26:50|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|23
1649636820000|2022-04-11 00:27:00|4477.65|4477.05|4477.65|4477.05|4477.9|4477.3|4477.4|4476.8|85
1649636830000|2022-04-11 00:27:10|4477.9|4477.3|4477.4|4476.8|4477.9|4477.3|4477.4|4476.8|18
1649636840000|2022-04-11 00:27:20|||||||||31
1649636850000|2022-04-11 00:27:30|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|34
1649636860000|2022-04-11 00:27:40|||||||||5
1649636870000|2022-04-11 00:27:50|||||||||3
1649636880000|2022-04-11 00:28:00|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|26
1649636890000|2022-04-11 00:28:10|4477.4|4476.8|4477.65|4477.05|4477.9|4477.3|4477.4|4476.8|29
1649636900000|2022-04-11 00:28:20|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|78
1649636910000|2022-04-11 00:28:30|4477.9|4477.3|4478.02|4477.42|4478.15|4477.55|4477.9|4477.3|63
1649636920000|2022-04-11 00:28:40|4477.9|4477.3|4478.15|4477.55|4478.4|4477.8|4477.9|4477.3|23
1649636930000|2022-04-11 00:28:50|4478.27|4477.67|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|27
1649636940000|2022-04-11 00:29:00|4477.9|4477.3|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|35
1649636950000|2022-04-11 00:29:10|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|56
1649636960000|2022-04-11 00:29:20|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|9
1649636970000|2022-04-11 00:29:30|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|25
1649636980000|2022-04-11 00:29:40|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|69
1649636990000|2022-04-11 00:29:50|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|18
1649637000000|2022-04-11 00:30:00|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|19
1649637010000|2022-04-11 00:30:10|4477.9|4477.3|4478.4|4477.8|4478.4|4477.8|4477.9|4477.3|37
1649637020000|2022-04-11 00:30:20|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|9
1649637030000|2022-04-11 00:30:30|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|66
1649637040000|2022-04-11 00:30:40|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|29
1649637050000|2022-04-11 00:30:50|||||||||7
1649637060000|2022-04-11 00:31:00|4478.77|4478.17|4478.9|4478.3|4479.15|4478.55|4478.77|4478.17|114
1649637070000|2022-04-11 00:31:10|4479.02|4478.42|4479.4|4478.8|4479.4|4478.8|4479.02|4478.42|29
1649637080000|2022-04-11 00:31:20|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|46
1649637090000|2022-04-11 00:31:30|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|14
1649637100000|2022-04-11 00:31:40|4479.4|4478.8|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|31
1649637110000|2022-04-11 00:31:50|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.15|4478.55|11
1649637120000|2022-04-11 00:32:00|4479.4|4478.8|4479.4|4478.8|4479.52|4478.92|4479.27|4478.67|6
1649637130000|2022-04-11 00:32:10|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|16
1649637140000|2022-04-11 00:32:20|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|37
1649637150000|2022-04-11 00:32:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|86
1649637160000|2022-04-11 00:32:40|4479.77|4479.17|4479.4|4478.8|4479.9|4479.3|4479.4|4478.8|22
1649637170000|2022-04-11 00:32:50|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|37
1649637180000|2022-04-11 00:33:00|4479.4|4478.8|4479.52|4478.92|4479.52|4478.92|4479.4|4478.8|18
1649637190000|2022-04-11 00:33:10|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|6
1649637200000|2022-04-11 00:33:20|4479.65|4479.05|4479.15|4478.55|4479.65|4479.05|4479.15|4478.55|15
1649637210000|2022-04-11 00:33:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|9
1649637220000|2022-04-11 00:33:40|4479.15|4478.55|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|17
1649637230000|2022-04-11 00:33:50|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|1
1649637240000|2022-04-11 00:34:00|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|7
1649637250000|2022-04-11 00:34:10|4479.02|4478.42|4479.02|4478.42|4479.15|4478.55|4479.02|4478.42|25
1649637260000|2022-04-11 00:34:20|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|6
1649637270000|2022-04-11 00:34:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|17
1649637280000|2022-04-11 00:34:40|||||||||7
1649637290000|2022-04-11 00:34:50|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|11
1649637300000|2022-04-11 00:35:00|4479.4|4478.8|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|42
1649637310000|2022-04-11 00:35:10|||||||||1
1649637320000|2022-04-11 00:35:20|||||||||3
1649637330000|2022-04-11 00:35:30|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|28
1649637340000|2022-04-11 00:35:40|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|40
1649637350000|2022-04-11 00:35:50|4478.77|4478.17|4479.15|4478.55|4479.15|4478.55|4478.77|4478.17|155
1649637360000|2022-04-11 00:36:00|4478.9|4478.3|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|12
1649637370000|2022-04-11 00:36:10|4479.15|4478.55|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|19
1649637380000|2022-04-11 00:36:20|4479.02|4478.42|4479.02|4478.42|4479.15|4478.55|4478.9|4478.3|26
1649637390000|2022-04-11 00:36:30|4478.9|4478.3|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|7
1649637400000|2022-04-11 00:36:40|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|14
1649637410000|2022-04-11 00:36:50|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|8
1649637420000|2022-04-11 00:37:00|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|7
1649637430000|2022-04-11 00:37:10|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|7
1649637440000|2022-04-11 00:37:20|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|4
1649637450000|2022-04-11 00:37:30|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|39
1649637460000|2022-04-11 00:37:40|4479.15|4478.55|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|3
1649637470000|2022-04-11 00:37:50|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|11
1649637480000|2022-04-11 00:38:00|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|0
1649637490000|2022-04-11 00:38:10|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|2
1649637500000|2022-04-11 00:38:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|6
1649637510000|2022-04-11 00:38:30|4478.65|4478.05|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|10
1649637520000|2022-04-11 00:38:40|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|1
1649637530000|2022-04-11 00:38:50|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|22
1649637540000|2022-04-11 00:39:00|||||||||5
1649637550000|2022-04-11 00:39:10|||||||||2
1649637560000|2022-04-11 00:39:20|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|37
1649637570000|2022-04-11 00:39:30|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|23
1649637580000|2022-04-11 00:39:40|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|18
1649637590000|2022-04-11 00:39:50|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|9
1649637600000|2022-04-11 00:40:00|4479.9|4479.3|4480.4|4479.8|4480.4|4479.8|4479.77|4479.17|122
1649637610000|2022-04-11 00:40:10|4480.65|4480.05|4480.15|4479.55|4480.65|4480.05|4480.15|4479.55|28
1649637620000|2022-04-11 00:40:20|4480.27|4479.67|4479.9|4479.3|4480.4|4479.8|4479.9|4479.3|58
1649637630000|2022-04-11 00:40:30|4479.65|4479.05|4478.9|4478.3|4479.65|4479.05|4478.9|4478.3|143
1649637640000|2022-04-11 00:40:40|4479.4|4478.8|4480.15|4479.55|4480.15|4479.55|4479.4|4478.8|74
1649637650000|2022-04-11 00:40:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|57
1649637660000|2022-04-11 00:41:00|||||||||6
1649637670000|2022-04-11 00:41:10|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|32
1649637680000|2022-04-11 00:41:20|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|89
1649637690000|2022-04-11 00:41:30|4481.4|4480.8|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|31
1649637700000|2022-04-11 00:41:40|4481.4|4480.8|4480.9|4480.3|4481.4|4480.8|4480.65|4480.05|36
1649637710000|2022-04-11 00:41:50|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|12
1649637720000|2022-04-11 00:42:00|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|49
1649637730000|2022-04-11 00:42:10|4481.27|4480.67|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|19
1649637740000|2022-04-11 00:42:20|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|13
1649637750000|2022-04-11 00:42:30|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|13
1649637760000|2022-04-11 00:42:40|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|4
1649637780000|2022-04-11 00:43:00|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|49
1649637790000|2022-04-11 00:43:10|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|10
1649637800000|2022-04-11 00:43:20|4480.4|4479.8|4480.52|4479.92|4480.52|4479.92|4480.4|4479.8|12
1649637810000|2022-04-11 00:43:30|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|17
1649637820000|2022-04-11 00:43:40|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|23
1649637830000|2022-04-11 00:43:50|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|9
1649637840000|2022-04-11 00:44:00|4480.15|4479.55|4480.15|4479.55|4480.27|4479.67|4480.02|4479.42|54
1649637850000|2022-04-11 00:44:10|4479.9|4479.3|4480.02|4479.42|4480.02|4479.42|4479.9|4479.3|6
1649637860000|2022-04-11 00:44:20|4479.9|4479.3|4480.02|4479.42|4480.15|4479.55|4479.9|4479.3|7
1649637870000|2022-04-11 00:44:30|4479.9|4479.3|4480.02|4479.42|4480.15|4479.55|4479.9|4479.3|13
1649637880000|2022-04-11 00:44:40|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|14
1649637900000|2022-04-11 00:45:00|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|35
1649637910000|2022-04-11 00:45:10|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|31
1649637920000|2022-04-11 00:45:20|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4
1649637930000|2022-04-11 00:45:30|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|19
1649637940000|2022-04-11 00:45:40|4479.9|4479.3|4479.9|4479.3|4480.02|4479.42|4479.9|4479.3|32
1649637950000|2022-04-11 00:45:50|4480.02|4479.42|4480.4|4479.8|4480.4|4479.8|4480.02|4479.42|8
1649637960000|2022-04-11 00:46:00|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|31
1649637970000|2022-04-11 00:46:10|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|28
1649637980000|2022-04-11 00:46:20|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|12
1649637990000|2022-04-11 00:46:30|||||||||7
1649638000000|2022-04-11 00:46:40|4480.52|4479.92|4480.9|4480.3|4480.9|4480.3|4480.52|4479.92|25
1649638010000|2022-04-11 00:46:50|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|8
1649638020000|2022-04-11 00:47:00|4480.9|4480.3|4480.77|4480.17|4480.9|4480.3|4480.77|4480.17|18
1649638030000|2022-04-11 00:47:10|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|6
1649638040000|2022-04-11 00:47:20|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|6
1649638050000|2022-04-11 00:47:30|||||||||10
1649638060000|2022-04-11 00:47:40|4480.9|4480.3|4480.77|4480.17|4480.9|4480.3|4480.77|4480.17|14
1649638070000|2022-04-11 00:47:50|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|1
1649638080000|2022-04-11 00:48:00|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|7
1649638090000|2022-04-11 00:48:10|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|73
1649638100000|2022-04-11 00:48:20|||||||||2
1649638110000|2022-04-11 00:48:30|||||||||8
1649638120000|2022-04-11 00:48:40|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|43
1649638130000|2022-04-11 00:48:50|||||||||2
1649638140000|2022-04-11 00:49:00|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|4
1649638150000|2022-04-11 00:49:10|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|12
1649638160000|2022-04-11 00:49:20|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|3
1649638170000|2022-04-11 00:49:30|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|11
1649638180000|2022-04-11 00:49:40|||||||||2
1649638190000|2022-04-11 00:49:50|4480.4|4479.8|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|3
1649638200000|2022-04-11 00:50:00|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|9
1649638210000|2022-04-11 00:50:10|||||||||3
1649638220000|2022-04-11 00:50:20|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|10
1649638230000|2022-04-11 00:50:30|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|2
1649638240000|2022-04-11 00:50:40|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.52|4479.92|39
1649638260000|2022-04-11 00:51:00|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|5
1649638270000|2022-04-11 00:51:10|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|14
1649638290000|2022-04-11 00:51:30|||||||||12
1649638300000|2022-04-11 00:51:40|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|6
1649638310000|2022-04-11 00:51:50|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.52|4479.92|13
1649638320000|2022-04-11 00:52:00|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|10
1649638330000|2022-04-11 00:52:10|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|22
1649638340000|2022-04-11 00:52:20|4480.65|4480.05|4480.52|4479.92|4480.65|4480.05|4480.52|4479.92|8
1649638350000|2022-04-11 00:52:30|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|2
1649638360000|2022-04-11 00:52:40|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|8
1649638370000|2022-04-11 00:52:50|||||||||2
1649638380000|2022-04-11 00:53:00|4480.9|4480.3|4481.4|4480.8|4481.4|4480.8|4480.9|4480.3|66
1649638390000|2022-04-11 00:53:10|4481.52|4480.92|4482.65|4482.05|4483.15|4482.55|4481.52|4480.92|251
1649638400000|2022-04-11 00:53:20|4482.9|4482.3|4482.4|4481.8|4482.9|4482.3|4482.4|4481.8|31
1649638410000|2022-04-11 00:53:30|||||||||9
1649638420000|2022-04-11 00:53:40|4482.52|4481.92|4482.9|4482.3|4482.9|4482.3|4482.52|4481.92|30
1649638430000|2022-04-11 00:53:50|||||||||10
1649638440000|2022-04-11 00:54:00|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|45
1649638450000|2022-04-11 00:54:10|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|38
1649638460000|2022-04-11 00:54:20|4482.15|4481.55|4482.65|4482.05|4482.65|4482.05|4482.15|4481.55|23
1649638470000|2022-04-11 00:54:30|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|13
1649638480000|2022-04-11 00:54:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|13
1649638490000|2022-04-11 00:54:50|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|6
1649638500000|2022-04-11 00:55:00|4482.4|4481.8|4482.9|4482.3|4483.15|4482.55|4482.4|4481.8|112
1649638510000|2022-04-11 00:55:10|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|28
1649638520000|2022-04-11 00:55:20|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|36
1649638530000|2022-04-11 00:55:30|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|47
1649638540000|2022-04-11 00:55:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|9
1649638560000|2022-04-11 00:56:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|6
1649638570000|2022-04-11 00:56:10|4482.65|4482.05|4482.15|4481.55|4482.65|4482.05|4482.15|4481.55|19
1649638580000|2022-04-11 00:56:20|4481.9|4481.3|4482.15|4481.55|4482.4|4481.8|4481.9|4481.3|39
1649638590000|2022-04-11 00:56:30|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|11
1649638600000|2022-04-11 00:56:40|||||||||15
1649638610000|2022-04-11 00:56:50|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|21
1649638620000|2022-04-11 00:57:00|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|14
1649638630000|2022-04-11 00:57:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|56
1649638640000|2022-04-11 00:57:20|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|21
1649638650000|2022-04-11 00:57:30|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|28
1649638660000|2022-04-11 00:57:40|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|15
1649638670000|2022-04-11 00:57:50|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|7
1649638690000|2022-04-11 00:58:10|||||||||5
1649638700000|2022-04-11 00:58:20|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|19
1649638710000|2022-04-11 00:58:30|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|21
1649638720000|2022-04-11 00:58:40|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|34
1649638730000|2022-04-11 00:58:50|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|14
1649638740000|2022-04-11 00:59:00|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|22
1649638750000|2022-04-11 00:59:10|4481.77|4481.17|4482.15|4481.55|4482.15|4481.55|4481.77|4481.17|25
1649638760000|2022-04-11 00:59:20|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|5
1649638770000|2022-04-11 00:59:30|4482.02|4481.42|4482.4|4481.8|4482.4|4481.8|4481.9|4481.3|18
1649638780000|2022-04-11 00:59:40|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|11
1649638790000|2022-04-11 00:59:50|4482.4|4481.8|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|13
1649638800000|2022-04-11 01:00:00|4482.15|4481.55|4482.65|4482.05|4482.9|4482.3|4482.15|4481.55|50
1649638810000|2022-04-11 01:00:10|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4481.9|4481.3|61
1649638820000|2022-04-11 01:00:20|4481.9|4481.3|4482.4|4481.8|4482.4|4481.8|4481.9|4481.3|20
1649638830000|2022-04-11 01:00:30|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|25
1649638840000|2022-04-11 01:00:40|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|45
1649638850000|2022-04-11 01:00:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|3
1649638860000|2022-04-11 01:01:00|4482.52|4481.92|4482.52|4481.92|4482.65|4482.05|4482.4|4481.8|13
1649638870000|2022-04-11 01:01:10|4482.4|4481.8|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|7
1649638880000|2022-04-11 01:01:20|4482.15|4481.55|4482.4|4481.8|4482.65|4482.05|4482.15|4481.55|9
1649638890000|2022-04-11 01:01:30|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.4|4481.8|9
1649638900000|2022-04-11 01:01:40|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|19
1649638910000|2022-04-11 01:01:50|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|54
1649638920000|2022-04-11 01:02:00|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|47
1649638930000|2022-04-11 01:02:10|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|23
1649638940000|2022-04-11 01:02:20|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|28
1649638950000|2022-04-11 01:02:30|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|32
1649638960000|2022-04-11 01:02:40|4483.27|4482.67|4482.9|4482.3|4483.27|4482.67|4482.9|4482.3|42
1649638970000|2022-04-11 01:02:50|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|17
1649638980000|2022-04-11 01:03:00|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.65|4482.05|14
1649638990000|2022-04-11 01:03:10|4482.77|4482.17|4482.9|4482.3|4483.15|4482.55|4482.77|4482.17|8
1649639000000|2022-04-11 01:03:20|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|4482.9|4482.3|5
1649639010000|2022-04-11 01:03:30|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|3
1649639020000|2022-04-11 01:03:40|||||||||29
1649639030000|2022-04-11 01:03:50|||||||||2
1649639040000|2022-04-11 01:04:00|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|20
1649639050000|2022-04-11 01:04:10|4482.9|4482.3|4482.77|4482.17|4482.9|4482.3|4482.77|4482.17|14
1649639060000|2022-04-11 01:04:20|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|24
1649639070000|2022-04-11 01:04:30|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|6
1649639080000|2022-04-11 01:04:40|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|15
1649639090000|2022-04-11 01:04:50|4482.77|4482.17|4482.77|4482.17|4482.9|4482.3|4482.77|4482.17|4
1649639100000|2022-04-11 01:05:00|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|2
1649639110000|2022-04-11 01:05:10|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|12
1649639120000|2022-04-11 01:05:20|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|8
1649639130000|2022-04-11 01:05:30|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.77|4482.17|6
1649639140000|2022-04-11 01:05:40|4483.02|4482.42|4483.4|4482.8|4483.4|4482.8|4483.02|4482.42|38
1649639150000|2022-04-11 01:05:50|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.65|4483.05|65
1649639160000|2022-04-11 01:06:00|4483.77|4483.17|4483.4|4482.8|4483.77|4483.17|4483.4|4482.8|41
1649639170000|2022-04-11 01:06:10|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|9
1649639180000|2022-04-11 01:06:20|||||||||1
1649639210000|2022-04-11 01:06:50|||||||||7
1649639220000|2022-04-11 01:07:00|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|18
1649639230000|2022-04-11 01:07:10|4483.9|4483.3|4483.77|4483.17|4483.9|4483.3|4483.77|4483.17|22
1649639240000|2022-04-11 01:07:20|4483.9|4483.3|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|30
1649639250000|2022-04-11 01:07:30|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|16
1649639260000|2022-04-11 01:07:40|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|7
1649639270000|2022-04-11 01:07:50|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|12
1649639280000|2022-04-11 01:08:00|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|22
1649639300000|2022-04-11 01:08:20|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|5
1649639310000|2022-04-11 01:08:30|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|5
1649639320000|2022-04-11 01:08:40|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|49
1649639330000|2022-04-11 01:08:50|||||||||2
1649639340000|2022-04-11 01:09:00|||||||||2
1649639350000|2022-04-11 01:09:10|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|24
1649639360000|2022-04-11 01:09:20|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|5
1649639370000|2022-04-11 01:09:30|||||||||2
1649639390000|2022-04-11 01:09:50|||||||||1
1649639400000|2022-04-11 01:10:00|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|14
1649639410000|2022-04-11 01:10:10|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|13
1649639420000|2022-04-11 01:10:20|||||||||4
1649639430000|2022-04-11 01:10:30|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|10
1649639440000|2022-04-11 01:10:40|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|4
1649639450000|2022-04-11 01:10:50|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|8
1649639460000|2022-04-11 01:11:00|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|11
1649639470000|2022-04-11 01:11:10|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|24
1649639500000|2022-04-11 01:11:40|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|6
1649639510000|2022-04-11 01:11:50|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|13
1649639520000|2022-04-11 01:12:00|4483.9|4483.3|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|30
1649639530000|2022-04-11 01:12:10|4483.4|4482.8|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|21
1649639540000|2022-04-11 01:12:20|4483.52|4482.92|4483.77|4483.17|4483.9|4483.3|4483.52|4482.92|11
1649639550000|2022-04-11 01:12:30|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|41
1649639560000|2022-04-11 01:12:40|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4
1649639570000|2022-04-11 01:12:50|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|22
1649639580000|2022-04-11 01:13:00|4484.02|4483.42|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|26
1649639590000|2022-04-11 01:13:10|4483.65|4483.05|4483.9|4483.3|4484.02|4483.42|4483.65|4483.05|15
1649639600000|2022-04-11 01:13:20|4483.65|4483.05|4483.77|4483.17|4483.9|4483.3|4483.65|4483.05|20
1649639610000|2022-04-11 01:13:30|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|22
1649639620000|2022-04-11 01:13:40|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|20
1649639630000|2022-04-11 01:13:50|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.4|4482.8|82
1649639640000|2022-04-11 01:14:00|||||||||9
1649639650000|2022-04-11 01:14:10|4483.9|4483.3|4484.4|4483.8|4484.4|4483.8|4483.9|4483.3|61
1649639660000|2022-04-11 01:14:20|4484.15|4483.55|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|36
1649639670000|2022-04-11 01:14:30|||||||||4
1649639680000|2022-04-11 01:14:40|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|19
1649639690000|2022-04-11 01:14:50|4483.9|4483.3|4484.02|4483.42|4484.15|4483.55|4483.9|4483.3|10
1649639700000|2022-04-11 01:15:00|4484.15|4483.55|4483.52|4482.92|4484.15|4483.55|4483.4|4482.8|36
1649639710000|2022-04-11 01:15:10|4483.65|4483.05|4483.9|4483.3|4483.9|4483.3|4483.65|4483.05|31
1649639720000|2022-04-11 01:15:20|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.52|4482.92|14
1649639730000|2022-04-11 01:15:30|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|12
1649639740000|2022-04-11 01:15:40|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|12
1649639750000|2022-04-11 01:15:50|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|3
1649639760000|2022-04-11 01:16:00|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|4
1649639770000|2022-04-11 01:16:10|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|20
1649639780000|2022-04-11 01:16:20|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.15|4482.55|46
1649639790000|2022-04-11 01:16:30|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|18
1649639800000|2022-04-11 01:16:40|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|5
1649639810000|2022-04-11 01:16:50|4483.27|4482.67|4483.15|4482.55|4483.4|4482.8|4483.15|4482.55|11
1649639820000|2022-04-11 01:17:00|4483.02|4482.42|4482.9|4482.3|4483.02|4482.42|4482.65|4482.05|37
1649639830000|2022-04-11 01:17:10|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|18
1649639840000|2022-04-11 01:17:20|||||||||2
1649639850000|2022-04-11 01:17:30|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.65|4482.05|64
1649639860000|2022-04-11 01:17:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|36
1649639870000|2022-04-11 01:17:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|12
1649639880000|2022-04-11 01:18:00|4482.15|4481.55|4482.4|4481.8|4482.65|4482.05|4482.15|4481.55|83
1649639890000|2022-04-11 01:18:10|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|5
1649639900000|2022-04-11 01:18:20|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|17
1649639910000|2022-04-11 01:18:30|||||||||11
1649639920000|2022-04-11 01:18:40|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|2
1649639930000|2022-04-11 01:18:50|4482.52|4481.92|4482.15|4481.55|4482.65|4482.05|4482.15|4481.55|49
1649639940000|2022-04-11 01:19:00|||||||||6
1649639950000|2022-04-11 01:19:10|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|10
1649639960000|2022-04-11 01:19:20|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|6
1649639970000|2022-04-11 01:19:30|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|20
1649639980000|2022-04-11 01:19:40|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|24
1649639990000|2022-04-11 01:19:50|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|5
1649640000000|2022-04-11 01:20:00|4482.4|4481.8|4482.4|4481.8|4482.52|4481.92|4482.4|4481.8|13
1649640010000|2022-04-11 01:20:10|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4
1649640030000|2022-04-11 01:20:30|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|27
1649640040000|2022-04-11 01:20:40|4483.15|4482.55|4482.65|4482.05|4483.15|4482.55|4482.65|4482.05|49
1649640050000|2022-04-11 01:20:50|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|22
1649640060000|2022-04-11 01:21:00|4482.9|4482.3|4482.77|4482.17|4482.9|4482.3|4482.65|4482.05|19
1649640070000|2022-04-11 01:21:10|4482.65|4482.05|4483.02|4482.42|4483.15|4482.55|4482.65|4482.05|45
1649640080000|2022-04-11 01:21:20|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|9
1649640090000|2022-04-11 01:21:30|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|19
1649640100000|2022-04-11 01:21:40|4483.02|4482.42|4482.9|4482.3|4483.02|4482.42|4482.9|4482.3|5
1649640120000|2022-04-11 01:22:00|4483.15|4482.55|4483.02|4482.42|4483.15|4482.55|4483.02|4482.42|20
1649640130000|2022-04-11 01:22:10|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|2
1649640140000|2022-04-11 01:22:20|4482.9|4482.3|4482.9|4482.3|4483.02|4482.42|4482.9|4482.3|3
1649640150000|2022-04-11 01:22:30|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|14
1649640160000|2022-04-11 01:22:40|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|4
1649640180000|2022-04-11 01:23:00|4482.52|4481.92|4482.15|4481.55|4482.52|4481.92|4482.15|4481.55|25
1649640190000|2022-04-11 01:23:10|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|12
1649640200000|2022-04-11 01:23:20|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|10
1649640210000|2022-04-11 01:23:30|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|13
1649640220000|2022-04-11 01:23:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4
1649640230000|2022-04-11 01:23:50|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|7
1649640240000|2022-04-11 01:24:00|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|41
1649640270000|2022-04-11 01:24:30|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|39
1649640280000|2022-04-11 01:24:40|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|21
1649640300000|2022-04-11 01:25:00|4482.52|4481.92|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|26
1649640310000|2022-04-11 01:25:10|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|0
1649640320000|2022-04-11 01:25:20|4482.52|4481.92|4482.4|4481.8|4482.52|4481.92|4482.4|4481.8|5
1649640330000|2022-04-11 01:25:30|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|27
1649640340000|2022-04-11 01:25:40|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|0
1649640350000|2022-04-11 01:25:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|17
1649640370000|2022-04-11 01:26:10|||||||||26
1649640380000|2022-04-11 01:26:20|||||||||1
1649640400000|2022-04-11 01:26:40|4482.27|4481.67|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|11
1649640410000|2022-04-11 01:26:50|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|8
1649640420000|2022-04-11 01:27:00|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|20
1649640430000|2022-04-11 01:27:10|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|8
1649640440000|2022-04-11 01:27:20|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|18
1649640450000|2022-04-11 01:27:30|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4
1649640460000|2022-04-11 01:27:40|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|14
1649640470000|2022-04-11 01:27:50|4482.4|4481.8|4482.65|4482.05|4482.77|4482.17|4482.4|4481.8|9
1649640480000|2022-04-11 01:28:00|4482.52|4481.92|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|9
1649640490000|2022-04-11 01:28:10|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|0
1649640500000|2022-04-11 01:28:20|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|2
1649640510000|2022-04-11 01:28:30|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|19
1649640520000|2022-04-11 01:28:40|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|11
1649640530000|2022-04-11 01:28:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|14
1649640540000|2022-04-11 01:29:00|||||||||14
1649640550000|2022-04-11 01:29:10|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|5
1649640560000|2022-04-11 01:29:20|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.27|4480.67|55
1649640570000|2022-04-11 01:29:30|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|35
1649640580000|2022-04-11 01:29:40|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|14
1649640590000|2022-04-11 01:29:50|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|77
1649640600000|2022-04-11 01:30:00|4480.52|4479.92|4480.9|4480.3|4480.9|4480.3|4480.4|4479.8|78
1649640610000|2022-04-11 01:30:10|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.65|4480.05|44
1649640620000|2022-04-11 01:30:20|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.4|4479.8|35
1649640630000|2022-04-11 01:30:30|4480.4|4479.8|4479.9|4479.3|4480.4|4479.8|4479.9|4479.3|75
1649640640000|2022-04-11 01:30:40|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4478.65|4478.05|162
1649640650000|2022-04-11 01:30:50|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.65|4478.05|59
1649640660000|2022-04-11 01:31:00|4478.65|4478.05|4478.15|4477.55|4478.65|4478.05|4478.15|4477.55|63
1649640670000|2022-04-11 01:31:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|21
1649640680000|2022-04-11 01:31:20|||||||||26
1649640690000|2022-04-11 01:31:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|42
1649640700000|2022-04-11 01:31:40|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|57
1649640710000|2022-04-11 01:31:50|4477.9|4477.3|4477.65|4477.05|4478.15|4477.55|4477.65|4477.05|61
1649640720000|2022-04-11 01:32:00|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|25
1649640730000|2022-04-11 01:32:10|||||||||20
1649640740000|2022-04-11 01:32:20|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|69
1649640750000|2022-04-11 01:32:30|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|52
1649640760000|2022-04-11 01:32:40|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|31
1649640770000|2022-04-11 01:32:50|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.15|4477.55|44
1649640780000|2022-04-11 01:33:00|4478.27|4477.67|4477.4|4476.8|4478.27|4477.67|4477.4|4476.8|45
1649640790000|2022-04-11 01:33:10|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|15
1649640800000|2022-04-11 01:33:20|4476.9|4476.3|4477.65|4477.05|4477.65|4477.05|4476.9|4476.3|41
1649640810000|2022-04-11 01:33:30|4477.9|4477.3|4477.52|4476.92|4477.9|4477.3|4477.4|4476.8|26
1649640820000|2022-04-11 01:33:40|4477.65|4477.05|4477.65|4477.05|4477.9|4477.3|4477.52|4476.92|11
1649640830000|2022-04-11 01:33:50|4477.9|4477.3|4477.4|4476.8|4477.9|4477.3|4477.4|4476.8|37
1649640840000|2022-04-11 01:34:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|33
1649640850000|2022-04-11 01:34:10|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|8
1649640860000|2022-04-11 01:34:20|4477.77|4477.17|4477.4|4476.8|4477.9|4477.3|4477.4|4476.8|16
1649640870000|2022-04-11 01:34:30|4477.52|4476.92|4477.9|4477.3|4477.9|4477.3|4477.27|4476.67|19
1649640880000|2022-04-11 01:34:40|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|10
1649640890000|2022-04-11 01:34:50|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|4
1649640900000|2022-04-11 01:35:00|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.4|4476.8|27
1649640910000|2022-04-11 01:35:10|4477.4|4476.8|4477.4|4476.8|4477.77|4477.17|4477.4|4476.8|10
1649640920000|2022-04-11 01:35:20|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|21
1649640930000|2022-04-11 01:35:30|||||||||4
1649640940000|2022-04-11 01:35:40|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|27
1649640950000|2022-04-11 01:35:50|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|8
1649640960000|2022-04-11 01:36:00|4477.15|4476.55|4477.15|4476.55|4477.27|4476.67|4476.9|4476.3|50
1649640970000|2022-04-11 01:36:10|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4476.65|4476.05|71
1649640980000|2022-04-11 01:36:20|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|14
1649640990000|2022-04-11 01:36:30|4476.9|4476.3|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|22
1649641000000|2022-04-11 01:36:40|4476.65|4476.05|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|36
1649641010000|2022-04-11 01:36:50|4476.4|4475.8|4476.65|4476.05|4476.77|4476.17|4476.4|4475.8|37
1649641020000|2022-04-11 01:37:00|4476.4|4475.8|4476.4|4475.8|4476.65|4476.05|4476.15|4475.55|43
1649641030000|2022-04-11 01:37:10|4476.52|4475.92|4476.4|4475.8|4476.52|4475.92|4476.4|4475.8|39
1649641040000|2022-04-11 01:37:20|4476.52|4475.92|4476.52|4475.92|4476.65|4476.05|4476.4|4475.8|21
1649641050000|2022-04-11 01:37:30|4476.65|4476.05|4476.15|4475.55|4476.65|4476.05|4476.15|4475.55|12
1649641060000|2022-04-11 01:37:40|4476.4|4475.8|4476.52|4475.92|4476.65|4476.05|4476.4|4475.8|22
1649641070000|2022-04-11 01:37:50|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.27|4475.67|16
1649641080000|2022-04-11 01:38:00|4476.65|4476.05|4476.15|4475.55|4476.65|4476.05|4476.15|4475.55|24
1649641090000|2022-04-11 01:38:10|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|22
1649641100000|2022-04-11 01:38:20|4476.27|4475.67|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|5
1649641110000|2022-04-11 01:38:30|||||||||9
1649641120000|2022-04-11 01:38:40|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|32
1649641130000|2022-04-11 01:38:50|||||||||23
1649641140000|2022-04-11 01:39:00|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|32
1649641150000|2022-04-11 01:39:10|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|15
1649641160000|2022-04-11 01:39:20|||||||||3
1649641170000|2022-04-11 01:39:30|4476.02|4475.42|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|27
1649641180000|2022-04-11 01:39:40|4476.02|4475.42|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|14
1649641190000|2022-04-11 01:39:50|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|14
1649641200000|2022-04-11 01:40:00|4475.77|4475.17|4475.65|4475.05|4475.77|4475.17|4475.4|4474.8|108
1649641210000|2022-04-11 01:40:10|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|51
1649641220000|2022-04-11 01:40:20|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|10
1649641230000|2022-04-11 01:40:30|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|18
1649641240000|2022-04-11 01:40:40|||||||||13
1649641250000|2022-04-11 01:40:50|4475.52|4474.92|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|34
1649641260000|2022-04-11 01:41:00|4475.52|4474.92|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|9
1649641270000|2022-04-11 01:41:10|||||||||4
1649641280000|2022-04-11 01:41:20|4475.4|4474.8|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|40
1649641290000|2022-04-11 01:41:30|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|95
1649641300000|2022-04-11 01:41:40|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.77|4474.17|9
1649641310000|2022-04-11 01:41:50|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|58
1649641320000|2022-04-11 01:42:00|4475.02|4474.42|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|29
1649641330000|2022-04-11 01:42:10|4474.65|4474.05|4474.77|4474.17|4474.9|4474.3|4474.65|4474.05|62
1649641340000|2022-04-11 01:42:20|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|16
1649641350000|2022-04-11 01:42:30|4474.77|4474.17|4474.65|4474.05|4474.9|4474.3|4474.4|4473.8|29
1649641360000|2022-04-11 01:42:40|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|8
1649641370000|2022-04-11 01:42:50|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|8
1649641380000|2022-04-11 01:43:00|4475.02|4474.42|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|39
1649641390000|2022-04-11 01:43:10|4475.4|4474.8|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|37
1649641400000|2022-04-11 01:43:20|4474.9|4474.3|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|25
1649641410000|2022-04-11 01:43:30|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.02|4474.42|20
1649641420000|2022-04-11 01:43:40|4475.4|4474.8|4475.65|4475.05|4475.9|4475.3|4475.4|4474.8|81
1649641430000|2022-04-11 01:43:50|4475.4|4474.8|4475.65|4475.05|4475.9|4475.3|4475.4|4474.8|43
1649641440000|2022-04-11 01:44:00|4475.4|4474.8|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|30
1649641450000|2022-04-11 01:44:10|4475.4|4474.8|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|16
1649641460000|2022-04-11 01:44:20|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.4|4474.8|12
1649641470000|2022-04-11 01:44:30|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|30
1649641480000|2022-04-11 01:44:40|4475.9|4475.3|4475.77|4475.17|4475.9|4475.3|4475.65|4475.05|22
1649641490000|2022-04-11 01:44:50|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|9
1649641500000|2022-04-11 01:45:00|4475.77|4475.17|4475.4|4474.8|4475.77|4475.17|4475.4|4474.8|24
1649641510000|2022-04-11 01:45:10|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.27|4474.67|29
1649641520000|2022-04-11 01:45:20|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|16
1649641530000|2022-04-11 01:45:30|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|14
1649641540000|2022-04-11 01:45:40|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|42
1649641550000|2022-04-11 01:45:50|4474.9|4474.3|4473.9|4473.3|4474.9|4474.3|4473.9|4473.3|204
1649641560000|2022-04-11 01:46:00|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|70
1649641570000|2022-04-11 01:46:10|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|23
1649641580000|2022-04-11 01:46:20|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|42
1649641590000|2022-04-11 01:46:30|4473.65|4473.05|4473.15|4472.55|4473.65|4473.05|4473.15|4472.55|144
1649641600000|2022-04-11 01:46:40|4473.4|4472.8|4472.15|4471.55|4473.4|4472.8|4472.15|4471.55|153
1649641610000|2022-04-11 01:46:50|4471.4|4470.8|4470.9|4470.3|4471.4|4470.8|4470.65|4470.05|323
1649641620000|2022-04-11 01:47:00|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.4|4469.8|182
1649641630000|2022-04-11 01:47:10|4470.65|4470.05|4471.15|4470.55|4471.15|4470.55|4470.65|4470.05|41
1649641640000|2022-04-11 01:47:20|4471.4|4470.8|4470.65|4470.05|4471.65|4471.05|4470.4|4469.8|185
1649641650000|2022-04-11 01:47:30|4470.9|4470.3|4470.4|4469.8|4470.9|4470.3|4470.15|4469.55|77
1649641660000|2022-04-11 01:47:40|4470.15|4469.55|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|29
1649641670000|2022-04-11 01:47:50|4470.52|4469.92|4470.9|4470.3|4470.9|4470.3|4470.52|4469.92|41
1649641680000|2022-04-11 01:48:00|4470.77|4470.17|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|29
1649641690000|2022-04-11 01:48:10|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|14
1649641700000|2022-04-11 01:48:20|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|13
1649641710000|2022-04-11 01:48:30|4470.9|4470.3|4471.4|4470.8|4471.4|4470.8|4470.9|4470.3|66
1649641720000|2022-04-11 01:48:40|4471.52|4470.92|4471.65|4471.05|4471.65|4471.05|4471.4|4470.8|9
1649641730000|2022-04-11 01:48:50|||||||||18
1649641740000|2022-04-11 01:49:00|4471.4|4470.8|4470.65|4470.05|4471.4|4470.8|4470.65|4470.05|99
1649641750000|2022-04-11 01:49:10|4470.4|4469.8|4470.15|4469.55|4470.65|4470.05|4470.15|4469.55|40
1649641760000|2022-04-11 01:49:20|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|174
1649641770000|2022-04-11 01:49:30|4469.4|4468.8|4469.9|4469.3|4469.9|4469.3|4469.4|4468.8|40
1649641780000|2022-04-11 01:49:40|4470.15|4469.55|4469.9|4469.3|4470.4|4469.8|4469.9|4469.3|82
1649641790000|2022-04-11 01:49:50|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|17
1649641800000|2022-04-11 01:50:00|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.4|4468.8|71
1649641810000|2022-04-11 01:50:10|4470.02|4469.42|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|19
1649641820000|2022-04-11 01:50:20|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|84
1649641830000|2022-04-11 01:50:30|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|34
1649641840000|2022-04-11 01:50:40|4470.65|4470.05|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|81
1649641850000|2022-04-11 01:50:50|4470.9|4470.3|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|16
1649641860000|2022-04-11 01:51:00|4470.4|4469.8|4470.9|4470.3|4470.9|4470.3|4470.4|4469.8|62
1649641870000|2022-04-11 01:51:10|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.77|4470.17|126
1649641880000|2022-04-11 01:51:20|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|11
1649641890000|2022-04-11 01:51:30|4471.02|4470.42|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|27
1649641900000|2022-04-11 01:51:40|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|21
1649641910000|2022-04-11 01:51:50|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|16
1649641920000|2022-04-11 01:52:00|||||||||20
1649641930000|2022-04-11 01:52:10|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|17
1649641940000|2022-04-11 01:52:20|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|25
1649641950000|2022-04-11 01:52:30|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|13
1649641960000|2022-04-11 01:52:40|||||||||2
1649641970000|2022-04-11 01:52:50|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|4471.15|4470.55|25
1649641980000|2022-04-11 01:53:00|4471.15|4470.55|4471.15|4470.55|4471.4|4470.8|4471.15|4470.55|35
1649641990000|2022-04-11 01:53:10|4470.9|4470.3|4470.4|4469.8|4470.9|4470.3|4470.4|4469.8|32
1649642000000|2022-04-11 01:53:20|4470.15|4469.55|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|93
1649642010000|2022-04-11 01:53:30|4469.77|4469.17|4469.9|4469.3|4469.9|4469.3|4469.77|4469.17|6
1649642020000|2022-04-11 01:53:40|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|66
1649642030000|2022-04-11 01:53:50|4469.4|4468.8|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|89
1649642040000|2022-04-11 01:54:00|4469.15|4468.55|4468.65|4468.05|4469.15|4468.55|4468.65|4468.05|216
1649642050000|2022-04-11 01:54:10|4468.52|4467.92|4468.9|4468.3|4468.9|4468.3|4468.52|4467.92|70
1649642060000|2022-04-11 01:54:20|||||||||15
1649642070000|2022-04-11 01:54:30|4468.65|4468.05|4469.15|4468.55|4469.15|4468.55|4468.65|4468.05|50
1649642080000|2022-04-11 01:54:40|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|27
1649642090000|2022-04-11 01:54:50|4468.9|4468.3|4469.15|4468.55|4469.15|4468.55|4468.9|4468.3|22
1649642100000|2022-04-11 01:55:00|4468.9|4468.3|4468.9|4468.3|4469.15|4468.55|4468.65|4468.05|39
1649642110000|2022-04-11 01:55:10|4469.15|4468.55|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|15
1649642120000|2022-04-11 01:55:20|4468.65|4468.05|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|22
1649642130000|2022-04-11 01:55:30|4468.65|4468.05|4468.4|4467.8|4468.9|4468.3|4468.4|4467.8|32
1649642140000|2022-04-11 01:55:40|4467.9|4467.3|4467.65|4467.05|4467.9|4467.3|4467.15|4466.55|254
1649642150000|2022-04-11 01:55:50|4467.9|4467.3|4467.9|4467.3|4468.15|4467.55|4467.65|4467.05|98
1649642160000|2022-04-11 01:56:00|4468.15|4467.55|4467.65|4467.05|4468.15|4467.55|4467.65|4467.05|33
1649642170000|2022-04-11 01:56:10|4467.4|4466.8|4468.15|4467.55|4468.15|4467.55|4467.4|4466.8|44
1649642180000|2022-04-11 01:56:20|4467.4|4466.8|4467.4|4466.8|4467.52|4466.92|4467.4|4466.8|50
1649642190000|2022-04-11 01:56:30|4467.52|4466.92|4467.9|4467.3|4467.9|4467.3|4467.4|4466.8|13
1649642200000|2022-04-11 01:56:40|4467.77|4467.17|4467.9|4467.3|4467.9|4467.3|4467.77|4467.17|13
1649642210000|2022-04-11 01:56:50|4468.02|4467.42|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|14
1649642220000|2022-04-11 01:57:00|4467.65|4467.05|4468.15|4467.55|4468.15|4467.55|4467.65|4467.05|30
1649642230000|2022-04-11 01:57:10|||||||||8
1649642240000|2022-04-11 01:57:20|4467.9|4467.3|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|24
1649642250000|2022-04-11 01:57:30|4468.4|4467.8|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|29
1649642260000|2022-04-11 01:57:40|4467.9|4467.3|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|24
1649642270000|2022-04-11 01:57:50|4468.15|4467.55|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|32
1649642280000|2022-04-11 01:58:00|4468.27|4467.67|4468.4|4467.8|4468.65|4468.05|4468.27|4467.67|49
1649642290000|2022-04-11 01:58:10|4468.52|4467.92|4468.65|4468.05|4468.65|4468.05|4468.52|4467.92|4
1649642300000|2022-04-11 01:58:20|4468.52|4467.92|4468.15|4467.55|4468.65|4468.05|4468.15|4467.55|14
1649642310000|2022-04-11 01:58:30|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4467.9|4467.3|37
1649642320000|2022-04-11 01:58:40|||||||||14
1649642330000|2022-04-11 01:58:50|4468.52|4467.92|4468.65|4468.05|4468.65|4468.05|4468.52|4467.92|14
1649642340000|2022-04-11 01:59:00|4468.9|4468.3|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|28
1649642350000|2022-04-11 01:59:10|4468.65|4468.05|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|18
1649642360000|2022-04-11 01:59:20|4468.77|4468.17|4468.77|4468.17|4468.9|4468.3|4468.65|4468.05|17
1649642370000|2022-04-11 01:59:30|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.52|4467.92|9
1649642380000|2022-04-11 01:59:40|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|40
1649642390000|2022-04-11 01:59:50|4469.15|4468.55|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|44
1649642400000|2022-04-11 02:00:00|4469.27|4468.67|4469.15|4468.55|4469.4|4468.8|4468.65|4468.05|100
1649642410000|2022-04-11 02:00:10|4469.27|4468.67|4469.65|4469.05|4469.65|4469.05|4469.27|4468.67|56
1649642420000|2022-04-11 02:00:20|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|26
1649642430000|2022-04-11 02:00:30|4470.15|4469.55|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|90
1649642440000|2022-04-11 02:00:40|4469.9|4469.3|4469.65|4469.05|4470.02|4469.42|4469.65|4469.05|59
1649642450000|2022-04-11 02:00:50|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|20
1649642460000|2022-04-11 02:01:00|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|23
1649642470000|2022-04-11 02:01:10|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|36
1649642480000|2022-04-11 02:01:20|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|12
1649642490000|2022-04-11 02:01:30|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|82
1649642500000|2022-04-11 02:01:40|4469.52|4468.92|4469.65|4469.05|4469.65|4469.05|4469.52|4468.92|25
1649642510000|2022-04-11 02:01:50|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|21
1649642520000|2022-04-11 02:02:00|4469.77|4469.17|4469.65|4469.05|4470.02|4469.42|4469.65|4469.05|38
1649642530000|2022-04-11 02:02:10|4469.9|4469.3|4469.9|4469.3|4470.02|4469.42|4469.65|4469.05|25
1649642540000|2022-04-11 02:02:20|4469.65|4469.05|4469.4|4468.8|4469.9|4469.3|4469.4|4468.8|32
1649642550000|2022-04-11 02:02:30|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|8
1649642560000|2022-04-11 02:02:40|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|11
1649642570000|2022-04-11 02:02:50|4469.9|4469.3|4469.9|4469.3|4470.15|4469.55|4469.65|4469.05|35
1649642580000|2022-04-11 02:03:00|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|21
1649642590000|2022-04-11 02:03:10|4469.65|4469.05|4469.77|4469.17|4469.77|4469.17|4469.65|4469.05|3
1649642600000|2022-04-11 02:03:20|4469.9|4469.3|4469.9|4469.3|4470.02|4469.42|4469.9|4469.3|0
1649642610000|2022-04-11 02:03:30|4469.65|4469.05|4469.9|4469.3|4470.02|4469.42|4469.65|4469.05|24
1649642620000|2022-04-11 02:03:40|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|10
1649642630000|2022-04-11 02:03:50|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|22
1649642640000|2022-04-11 02:04:00|4469.52|4468.92|4469.4|4468.8|4469.65|4469.05|4469.27|4468.67|17
1649642650000|2022-04-11 02:04:10|4469.27|4468.67|4469.02|4468.42|4469.4|4468.8|4469.02|4468.42|38
1649642660000|2022-04-11 02:04:20|4468.9|4468.3|4469.15|4468.55|4469.4|4468.8|4468.65|4468.05|48
1649642670000|2022-04-11 02:04:30|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4468.9|4468.3|14
1649642680000|2022-04-11 02:04:40|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|10
1649642690000|2022-04-11 02:04:50|4468.65|4468.05|4468.15|4467.55|4468.65|4468.05|4467.9|4467.3|58
1649642700000|2022-04-11 02:05:00|4467.9|4467.3|4467.9|4467.3|4468.15|4467.55|4467.65|4467.05|89
1649642710000|2022-04-11 02:05:10|4467.65|4467.05|4467.9|4467.3|4468.02|4467.42|4467.65|4467.05|41
1649642720000|2022-04-11 02:05:20|4467.77|4467.17|4467.4|4466.8|4467.77|4467.17|4467.4|4466.8|67
1649642730000|2022-04-11 02:05:30|4467.52|4466.92|4467.9|4467.3|4467.9|4467.3|4467.52|4466.92|49
1649642740000|2022-04-11 02:05:40|4468.15|4467.55|4468.4|4467.8|4468.4|4467.8|4467.9|4467.3|46
1649642750000|2022-04-11 02:05:50|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|35
1649642760000|2022-04-11 02:06:00|4468.15|4467.55|4468.27|4467.67|4468.4|4467.8|4468.15|4467.55|24
1649642770000|2022-04-11 02:06:10|4468.4|4467.8|4467.9|4467.3|4468.4|4467.8|4467.9|4467.3|16
1649642780000|2022-04-11 02:06:20|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|14
1649642790000|2022-04-11 02:06:30|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|42
1649642810000|2022-04-11 02:06:50|4467.65|4467.05|4467.65|4467.05|4467.77|4467.17|4467.4|4466.8|44
1649642820000|2022-04-11 02:07:00|4467.4|4466.8|4467.9|4467.3|4467.9|4467.3|4467.4|4466.8|51
1649642830000|2022-04-11 02:07:10|4468.15|4467.55|4469.4|4468.8|4469.4|4468.8|4468.15|4467.55|203
1649642840000|2022-04-11 02:07:20|4469.65|4469.05|4469.77|4469.17|4469.9|4469.3|4469.65|4469.05|75
1649642850000|2022-04-11 02:07:30|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|37
1649642860000|2022-04-11 02:07:40|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|17
1649642870000|2022-04-11 02:07:50|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|64
1649642880000|2022-04-11 02:08:00|4469.52|4468.92|4469.65|4469.05|4469.65|4469.05|4469.52|4468.92|12
1649642890000|2022-04-11 02:08:10|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|23
1649642900000|2022-04-11 02:08:20|4469.77|4469.17|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|17
1649642910000|2022-04-11 02:08:30|4469.65|4469.05|4469.77|4469.17|4469.77|4469.17|4469.65|4469.05|30
1649642920000|2022-04-11 02:08:40|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|11
1649642930000|2022-04-11 02:08:50|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|11
1649642940000|2022-04-11 02:09:00|4469.4|4468.8|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|52
1649642950000|2022-04-11 02:09:10|4469.4|4468.8|4469.52|4468.92|4469.52|4468.92|4469.4|4468.8|10
1649642960000|2022-04-11 02:09:20|4469.4|4468.8|4469.4|4468.8|4469.52|4468.92|4469.4|4468.8|5
1649642970000|2022-04-11 02:09:30|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|23
1649642980000|2022-04-11 02:09:40|4469.15|4468.55|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|21
1649642990000|2022-04-11 02:09:50|4469.27|4468.67|4468.65|4468.05|4469.27|4468.67|4468.4|4467.8|73
1649643000000|2022-04-11 02:10:00|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|19
1649643010000|2022-04-11 02:10:10|||||||||1
1649643020000|2022-04-11 02:10:20|4468.52|4467.92|4468.4|4467.8|4468.65|4468.05|4468.15|4467.55|89
1649643030000|2022-04-11 02:10:30|4468.65|4468.05|4468.9|4468.3|4469.15|4468.55|4468.65|4468.05|60
1649643040000|2022-04-11 02:10:40|4469.02|4468.42|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|14
1649643050000|2022-04-11 02:10:50|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|5
1649643060000|2022-04-11 02:11:00|4468.4|4467.8|4467.9|4467.3|4468.4|4467.8|4467.9|4467.3|108
1649643070000|2022-04-11 02:11:10|4467.65|4467.05|4467.65|4467.05|4467.77|4467.17|4467.4|4466.8|55
1649643080000|2022-04-11 02:11:20|4467.52|4466.92|4467.65|4467.05|4467.65|4467.05|4467.4|4466.8|30
1649643090000|2022-04-11 02:11:30|4467.4|4466.8|4467.77|4467.17|4467.77|4467.17|4467.4|4466.8|22
1649643100000|2022-04-11 02:11:40|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|28
1649643110000|2022-04-11 02:11:50|4468.02|4467.42|4468.4|4467.8|4468.4|4467.8|4467.9|4467.3|9
1649643120000|2022-04-11 02:12:00|4468.65|4468.05|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|32
1649643130000|2022-04-11 02:12:10|4469.15|4468.55|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|35
1649643140000|2022-04-11 02:12:20|4469.15|4468.55|4469.15|4468.55|4469.27|4468.67|4468.9|4468.3|21
1649643150000|2022-04-11 02:12:30|||||||||12
1649643160000|2022-04-11 02:12:40|4468.9|4468.3|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|72
1649643170000|2022-04-11 02:12:50|4468.77|4468.17|4468.65|4468.05|4468.77|4468.17|4468.65|4468.05|5
1649643180000|2022-04-11 02:13:00|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.4|4467.8|22
1649643190000|2022-04-11 02:13:10|4468.4|4467.8|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|4
1649643200000|2022-04-11 02:13:20|4468.65|4468.05|4468.77|4468.17|4468.77|4468.17|4468.52|4467.92|13
1649643210000|2022-04-11 02:13:30|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|2
1649643220000|2022-04-11 02:13:40|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|10
1649643230000|2022-04-11 02:13:50|4468.4|4467.8|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|15
1649643240000|2022-04-11 02:14:00|4468.27|4467.67|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|25
1649643250000|2022-04-11 02:14:10|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.27|4467.67|7
1649643260000|2022-04-11 02:14:20|4468.15|4467.55|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|41
1649643270000|2022-04-11 02:14:30|4468.27|4467.67|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|12
1649643290000|2022-04-11 02:14:50|4468.27|4467.67|4468.4|4467.8|4468.52|4467.92|4468.27|4467.67|14
1649643300000|2022-04-11 02:15:00|4468.15|4467.55|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|9
1649643310000|2022-04-11 02:15:10|||||||||1
1649643320000|2022-04-11 02:15:20|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|34
1649643330000|2022-04-11 02:15:30|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4
1649643340000|2022-04-11 02:15:40|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|11
1649643350000|2022-04-11 02:15:50|||||||||3
1649643360000|2022-04-11 02:16:00|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4
1649643370000|2022-04-11 02:16:10|4467.77|4467.17|4467.65|4467.05|4467.9|4467.3|4467.65|4467.05|43
1649643380000|2022-04-11 02:16:20|4467.77|4467.17|4467.65|4467.05|4467.9|4467.3|4467.65|4467.05|9
1649643390000|2022-04-11 02:16:30|4467.4|4466.8|4467.4|4466.8|4467.52|4466.92|4467.4|4466.8|44
1649643400000|2022-04-11 02:16:40|4467.27|4466.67|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|36
1649643410000|2022-04-11 02:16:50|4467.52|4466.92|4467.4|4466.8|4467.52|4466.92|4467.4|4466.8|9
1649643420000|2022-04-11 02:17:00|4467.52|4466.92|4467.4|4466.8|4467.65|4467.05|4467.4|4466.8|12
1649643430000|2022-04-11 02:17:10|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|14
1649643440000|2022-04-11 02:17:20|4467.9|4467.3|4467.4|4466.8|4467.9|4467.3|4467.4|4466.8|20
1649643450000|2022-04-11 02:17:30|4467.52|4466.92|4467.15|4466.55|4467.65|4467.05|4467.15|4466.55|60
1649643460000|2022-04-11 02:17:40|||||||||2
1649643470000|2022-04-11 02:17:50|||||||||18
1649643480000|2022-04-11 02:18:00|4467.27|4466.67|4464.65|4464.05|4467.27|4466.67|4464.4|4463.8|579
1649643490000|2022-04-11 02:18:10|4464.4|4463.8|4463.4|4462.8|4464.65|4464.05|4463.4|4462.8|191
1649643500000|2022-04-11 02:18:20|4463.65|4463.05|4464.15|4463.55|4464.15|4463.55|4463.4|4462.8|220
1649643510000|2022-04-11 02:18:30|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|38
1649643520000|2022-04-11 02:18:40|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|39
1649643530000|2022-04-11 02:18:50|4464.15|4463.55|4463.15|4462.55|4464.15|4463.55|4463.15|4462.55|31
1649643540000|2022-04-11 02:19:00|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.15|4461.55|213
1649643550000|2022-04-11 02:19:10|4462.4|4461.8|4461.65|4461.05|4462.65|4462.05|4461.27|4460.67|462
1649643560000|2022-04-11 02:19:20|4461.9|4461.3|4460.9|4460.3|4461.9|4461.3|4460.4|4459.8|313
1649643570000|2022-04-11 02:19:30|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4459.9|4459.3|263
1649643580000|2022-04-11 02:19:40|4460.77|4460.17|4460.65|4460.05|4460.77|4460.17|4460.65|4460.05|15
1649643590000|2022-04-11 02:19:50|4460.4|4459.8|4460.65|4460.05|4460.9|4460.3|4460.4|4459.8|90
1649643600000|2022-04-11 02:20:00|4460.52|4459.92|4461.15|4460.55|4461.15|4460.55|4460.4|4459.8|80
1649643610000|2022-04-11 02:20:10|4461.27|4460.67|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|101
1649643620000|2022-04-11 02:20:20|4461.27|4460.67|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|47
1649643630000|2022-04-11 02:20:30|4460.9|4460.3|4461.4|4460.8|4461.65|4461.05|4460.9|4460.3|47
1649643640000|2022-04-11 02:20:40|4461.15|4460.55|4461.52|4460.92|4461.65|4461.05|4461.15|4460.55|112
1649643650000|2022-04-11 02:20:50|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|8
1649643660000|2022-04-11 02:21:00|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|48
1649643670000|2022-04-11 02:21:10|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|18
1649643680000|2022-04-11 02:21:20|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.27|4460.67|50
1649643690000|2022-04-11 02:21:30|||||||||14
1649643700000|2022-04-11 02:21:40|||||||||5
1649643710000|2022-04-11 02:21:50|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|21
1649643720000|2022-04-11 02:22:00|4461.9|4461.3|4461.15|4460.55|4461.9|4461.3|4461.15|4460.55|93
1649643730000|2022-04-11 02:22:10|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|47
1649643740000|2022-04-11 02:22:20|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|31
1649643750000|2022-04-11 02:22:30|||||||||33
1649643760000|2022-04-11 02:22:40|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|44
1649643770000|2022-04-11 02:22:50|4460.4|4459.8|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|25
1649643780000|2022-04-11 02:23:00|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.4|4459.8|92
1649643790000|2022-04-11 02:23:10|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|37
1649643800000|2022-04-11 02:23:20|4460.9|4460.3|4460.52|4459.92|4460.9|4460.3|4460.4|4459.8|44
1649643810000|2022-04-11 02:23:30|4460.4|4459.8|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|11
1649643820000|2022-04-11 02:23:40|||||||||3
1649643830000|2022-04-11 02:23:50|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|28
1649643840000|2022-04-11 02:24:00|4460.4|4459.8|4460.15|4459.55|4460.65|4460.05|4460.15|4459.55|101
1649643850000|2022-04-11 02:24:10|4459.9|4459.3|4459.9|4459.3|4460.4|4459.8|4459.9|4459.3|36
1649643860000|2022-04-11 02:24:20|4460.02|4459.42|4460.15|4459.55|4460.4|4459.8|4459.9|4459.3|28
1649643870000|2022-04-11 02:24:30|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|75
1649643880000|2022-04-11 02:24:40|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|32
1649643890000|2022-04-11 02:24:50|||||||||3
1649643900000|2022-04-11 02:25:00|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|44
1649643910000|2022-04-11 02:25:10|4460.77|4460.17|4460.4|4459.8|4460.77|4460.17|4460.4|4459.8|34
1649643920000|2022-04-11 02:25:20|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|32
1649643930000|2022-04-11 02:25:30|4461.15|4460.55|4460.65|4460.05|4461.15|4460.55|4460.65|4460.05|112
1649643940000|2022-04-11 02:25:40|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|14
1649643950000|2022-04-11 02:25:50|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4460.9|4460.3|30
1649643960000|2022-04-11 02:26:00|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|66
1649643970000|2022-04-11 02:26:10|4461.15|4460.55|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|58
1649643980000|2022-04-11 02:26:20|||||||||157
1649643990000|2022-04-11 02:26:30|4461.65|4461.05|4461.65|4461.05|4461.77|4461.17|4461.65|4461.05|41
1649644000000|2022-04-11 02:26:40|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.65|4461.05|82
1649644010000|2022-04-11 02:26:50|||||||||7
1649644020000|2022-04-11 02:27:00|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|64
1649644030000|2022-04-11 02:27:10|4461.9|4461.3|4461.9|4461.3|4462.02|4461.42|4461.9|4461.3|25
1649644040000|2022-04-11 02:27:20|4462.15|4461.55|4462.15|4461.55|4462.27|4461.67|4462.15|4461.55|21
1649644050000|2022-04-11 02:27:30|4462.27|4461.67|4462.15|4461.55|4462.27|4461.67|4462.15|4461.55|6
1649644060000|2022-04-11 02:27:40|4462.02|4461.42|4462.4|4461.8|4462.4|4461.8|4461.9|4461.3|50
1649644070000|2022-04-11 02:27:50|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|18
1649644080000|2022-04-11 02:28:00|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|18
1649644090000|2022-04-11 02:28:10|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.65|4461.05|45
1649644100000|2022-04-11 02:28:20|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.02|4461.42|13
1649644110000|2022-04-11 02:28:30|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4462.02|4461.42|12
1649644120000|2022-04-11 02:28:40|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|8
1649644130000|2022-04-11 02:28:50|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|29
1649644140000|2022-04-11 02:29:00|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|42
1649644150000|2022-04-11 02:29:10|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.02|4461.42|10
1649644160000|2022-04-11 02:29:20|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|79
1649644170000|2022-04-11 02:29:30|4462.4|4461.8|4461.9|4461.3|4462.4|4461.8|4461.65|4461.05|51
1649644180000|2022-04-11 02:29:40|||||||||5
1649644190000|2022-04-11 02:29:50|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|13
1649644200000|2022-04-11 02:30:00|||||||||25
1649644210000|2022-04-11 02:30:10|4462.02|4461.42|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|25
1649644220000|2022-04-11 02:30:20|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|29
1649644230000|2022-04-11 02:30:30|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|26
1649644240000|2022-04-11 02:30:40|4462.02|4461.42|4461.65|4461.05|4462.02|4461.42|4461.4|4460.8|204
1649644250000|2022-04-11 02:30:50|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|10
1649644260000|2022-04-11 02:31:00|4461.4|4460.8|4461.15|4460.55|4461.65|4461.05|4461.15|4460.55|42
1649644270000|2022-04-11 02:31:10|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|169
1649644280000|2022-04-11 02:31:20|4461.4|4460.8|4461.15|4460.55|4461.65|4461.05|4461.15|4460.55|40
1649644290000|2022-04-11 02:31:30|4461.4|4460.8|4462.15|4461.55|4462.15|4461.55|4461.4|4460.8|92
1649644300000|2022-04-11 02:31:40|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|41
1649644310000|2022-04-11 02:31:50|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|55
1649644320000|2022-04-11 02:32:00|4462.27|4461.67|4461.4|4460.8|4462.4|4461.8|4461.4|4460.8|100
1649644330000|2022-04-11 02:32:10|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|59
1649644340000|2022-04-11 02:32:20|||||||||1
1649644350000|2022-04-11 02:32:30|4461.27|4460.67|4461.27|4460.67|4461.4|4460.8|4461.15|4460.55|15
1649644360000|2022-04-11 02:32:40|4461.4|4460.8|4461.9|4461.3|4461.9|4461.3|4461.27|4460.67|22
1649644370000|2022-04-11 02:32:50|4462.15|4461.55|4461.9|4461.3|4462.4|4461.8|4461.9|4461.3|90
1649644380000|2022-04-11 02:33:00|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|9
1649644390000|2022-04-11 02:33:10|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|65
1649644400000|2022-04-11 02:33:20|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|56
1649644410000|2022-04-11 02:33:30|4462.15|4461.55|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|46
1649644420000|2022-04-11 02:33:40|4462.27|4461.67|4462.27|4461.67|4462.27|4461.67|4462.15|4461.55|7
1649644430000|2022-04-11 02:33:50|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|47
1649644440000|2022-04-11 02:34:00|4462.52|4461.92|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|49
1649644450000|2022-04-11 02:34:10|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|116
1649644460000|2022-04-11 02:34:20|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|24
1649644470000|2022-04-11 02:34:30|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|8
1649644480000|2022-04-11 02:34:40|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|32
1649644490000|2022-04-11 02:34:50|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|31
1649644500000|2022-04-11 02:35:00|4462.27|4461.67|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|19
1649644510000|2022-04-11 02:35:10|4462.02|4461.42|4461.9|4461.3|4462.02|4461.42|4461.77|4461.17|16
1649644530000|2022-04-11 02:35:30|||||||||1
1649644540000|2022-04-11 02:35:40|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|5
1649644550000|2022-04-11 02:35:50|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|9
1649644560000|2022-04-11 02:36:00|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4462.02|4461.42|11
1649644570000|2022-04-11 02:36:10|4462.02|4461.42|4461.9|4461.3|4462.02|4461.42|4461.9|4461.3|40
1649644580000|2022-04-11 02:36:20|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|24
1649644590000|2022-04-11 02:36:30|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|31
1649644600000|2022-04-11 02:36:40|4461.77|4461.17|4461.77|4461.17|4461.77|4461.17|4461.65|4461.05|9
1649644610000|2022-04-11 02:36:50|4461.65|4461.05|4461.65|4461.05|4461.77|4461.17|4461.65|4461.05|20
1649644620000|2022-04-11 02:37:00|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|49
1649644630000|2022-04-11 02:37:10|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|42
1649644640000|2022-04-11 02:37:20|4462.02|4461.42|4462.15|4461.55|4462.4|4461.8|4462.02|4461.42|48
1649644650000|2022-04-11 02:37:30|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|26
1649644660000|2022-04-11 02:37:40|||||||||27
1649644670000|2022-04-11 02:37:50|4462.15|4461.55|4462.4|4461.8|4462.52|4461.92|4462.15|4461.55|22
1649644680000|2022-04-11 02:38:00|4462.52|4461.92|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|10
1649644690000|2022-04-11 02:38:10|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|19
1649644700000|2022-04-11 02:38:20|4462.15|4461.55|4462.27|4461.67|4462.27|4461.67|4462.15|4461.55|8
1649644710000|2022-04-11 02:38:30|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|0
1649644720000|2022-04-11 02:38:40|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|20
1649644730000|2022-04-11 02:38:50|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|16
1649644740000|2022-04-11 02:39:00|4462.52|4461.92|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|14
1649644750000|2022-04-11 02:39:10|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.52|4461.92|19
1649644760000|2022-04-11 02:39:20|4462.9|4462.3|4462.65|4462.05|4463.15|4462.55|4462.65|4462.05|86
1649644770000|2022-04-11 02:39:30|4462.77|4462.17|4463.15|4462.55|4463.15|4462.55|4462.77|4462.17|19
1649644780000|2022-04-11 02:39:40|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|30
1649644790000|2022-04-11 02:39:50|4463.4|4462.8|4463.9|4463.3|4463.9|4463.3|4463.27|4462.67|96
1649644800000|2022-04-11 02:40:00|4463.65|4463.05|4463.65|4463.05|4463.9|4463.3|4463.4|4462.8|57
1649644810000|2022-04-11 02:40:10|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|20
1649644820000|2022-04-11 02:40:20|4463.77|4463.17|4463.52|4462.92|4463.77|4463.17|4463.27|4462.67|59
1649644830000|2022-04-11 02:40:30|4463.4|4462.8|4463.15|4462.55|4463.65|4463.05|4463.15|4462.55|29
1649644840000|2022-04-11 02:40:40|||||||||4
1649644850000|2022-04-11 02:40:50|4463.4|4462.8|4463.15|4462.55|4463.4|4462.8|4463.15|4462.55|53
1649644860000|2022-04-11 02:41:00|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|12
1649644870000|2022-04-11 02:41:10|4463.4|4462.8|4463.15|4462.55|4463.4|4462.8|4463.15|4462.55|13
1649644880000|2022-04-11 02:41:20|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.65|4462.05|24
1649644890000|2022-04-11 02:41:30|4463.4|4462.8|4463.02|4462.42|4463.4|4462.8|4463.02|4462.42|30
1649644900000|2022-04-11 02:41:40|4463.15|4462.55|4462.77|4462.17|4463.15|4462.55|4462.65|4462.05|18
1649644910000|2022-04-11 02:41:50|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|3
1649644920000|2022-04-11 02:42:00|4462.77|4462.17|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|7
1649644930000|2022-04-11 02:42:10|||||||||1
1649644940000|2022-04-11 02:42:20|||||||||3
1649644950000|2022-04-11 02:42:30|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|26
1649644960000|2022-04-11 02:42:40|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.52|4461.92|24
1649644970000|2022-04-11 02:42:50|4462.77|4462.17|4462.9|4462.3|4463.15|4462.55|4462.77|4462.17|21
1649644980000|2022-04-11 02:43:00|4463.02|4462.42|4463.4|4462.8|4463.4|4462.8|4463.02|4462.42|13
1649644990000|2022-04-11 02:43:10|4463.15|4462.55|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|20
1649645000000|2022-04-11 02:43:20|4463.27|4462.67|4463.65|4463.05|4463.65|4463.05|4463.27|4462.67|18
1649645010000|2022-04-11 02:43:30|4463.4|4462.8|4463.27|4462.67|4463.4|4462.8|4463.15|4462.55|15
1649645020000|2022-04-11 02:43:40|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|2
1649645030000|2022-04-11 02:43:50|4463.27|4462.67|4463.4|4462.8|4463.4|4462.8|4463.27|4462.67|5
1649645040000|2022-04-11 02:44:00|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|7
1649645050000|2022-04-11 02:44:10|4463.77|4463.17|4463.65|4463.05|4463.77|4463.17|4463.4|4462.8|15
1649645060000|2022-04-11 02:44:20|4463.77|4463.17|4463.65|4463.05|4463.77|4463.17|4463.65|4463.05|6
1649645070000|2022-04-11 02:44:30|4463.77|4463.17|4463.9|4463.3|4463.9|4463.3|4463.77|4463.17|10
1649645080000|2022-04-11 02:44:40|||||||||2
1649645090000|2022-04-11 02:44:50|||||||||60
1649645100000|2022-04-11 02:45:00|4464.02|4463.42|4463.9|4463.3|4464.02|4463.42|4463.9|4463.3|12
1649645110000|2022-04-11 02:45:10|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|15
1649645120000|2022-04-11 02:45:20|4464.02|4463.42|4464.02|4463.42|4464.02|4463.42|4464.02|4463.42|16
1649645130000|2022-04-11 02:45:30|4463.9|4463.3|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|12
1649645140000|2022-04-11 02:45:40|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4
1649645150000|2022-04-11 02:45:50|4463.9|4463.3|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|27
1649645160000|2022-04-11 02:46:00|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|22
1649645170000|2022-04-11 02:46:10|4463.77|4463.17|4463.65|4463.05|4463.9|4463.3|4463.65|4463.05|20
1649645180000|2022-04-11 02:46:20|4463.4|4462.8|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|36
1649645190000|2022-04-11 02:46:30|||||||||2
1649645200000|2022-04-11 02:46:40|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|18
1649645210000|2022-04-11 02:46:50|4463.02|4462.42|4462.9|4462.3|4463.02|4462.42|4462.77|4462.17|31
1649645220000|2022-04-11 02:47:00|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|5
1649645230000|2022-04-11 02:47:10|4463.4|4462.8|4463.9|4463.3|4463.9|4463.3|4463.27|4462.67|21
1649645240000|2022-04-11 02:47:20|4463.65|4463.05|4463.65|4463.05|4463.9|4463.3|4463.65|4463.05|27
1649645250000|2022-04-11 02:47:30|4463.4|4462.8|4463.15|4462.55|4463.4|4462.8|4463.15|4462.55|19
1649645260000|2022-04-11 02:47:40|4463.27|4462.67|4463.4|4462.8|4463.52|4462.92|4463.27|4462.67|6
1649645270000|2022-04-11 02:47:50|4463.52|4462.92|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|14
1649645280000|2022-04-11 02:48:00|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|13
1649645290000|2022-04-11 02:48:10|4463.52|4462.92|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|8
1649645300000|2022-04-11 02:48:20|4463.52|4462.92|4463.52|4462.92|4463.65|4463.05|4463.4|4462.8|2
1649645310000|2022-04-11 02:48:30|4463.4|4462.8|4463.9|4463.3|4463.9|4463.3|4463.4|4462.8|13
1649645320000|2022-04-11 02:48:40|4463.77|4463.17|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|7
1649645330000|2022-04-11 02:48:50|||||||||5
1649645340000|2022-04-11 02:49:00|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|11
1649645350000|2022-04-11 02:49:10|4463.77|4463.17|4463.77|4463.17|4463.77|4463.17|4463.65|4463.05|15
1649645360000|2022-04-11 02:49:20|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|11
1649645370000|2022-04-11 02:49:30|4463.15|4462.55|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|11
1649645380000|2022-04-11 02:49:40|||||||||2
1649645390000|2022-04-11 02:49:50|4462.9|4462.3|4463.02|4462.42|4463.15|4462.55|4462.9|4462.3|22
1649645400000|2022-04-11 02:50:00|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|9
1649645410000|2022-04-11 02:50:10|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4463.02|4462.42|10
1649645430000|2022-04-11 02:50:30|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|14
1649645440000|2022-04-11 02:50:40|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|35
1649645450000|2022-04-11 02:50:50|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.52|4461.92|12
1649645460000|2022-04-11 02:51:00|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4461.9|4461.3|40
1649645470000|2022-04-11 02:51:10|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|34
1649645480000|2022-04-11 02:51:20|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.52|4461.92|4
1649645490000|2022-04-11 02:51:30|||||||||8
1649645500000|2022-04-11 02:51:40|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|12
1649645510000|2022-04-11 02:51:50|4463.65|4463.05|4463.15|4462.55|4463.65|4463.05|4463.15|4462.55|46
1649645520000|2022-04-11 02:52:00|4463.27|4462.67|4463.9|4463.3|4463.9|4463.3|4463.27|4462.67|42
1649645530000|2022-04-11 02:52:10|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|16
1649645540000|2022-04-11 02:52:20|4463.27|4462.67|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|9
1649645550000|2022-04-11 02:52:30|||||||||4
1649645560000|2022-04-11 02:52:40|4463.4|4462.8|4463.15|4462.55|4463.4|4462.8|4463.15|4462.55|24
1649645570000|2022-04-11 02:52:50|4463.27|4462.67|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|17
1649645580000|2022-04-11 02:53:00|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|13
1649645590000|2022-04-11 02:53:10|4463.27|4462.67|4462.9|4462.3|4463.27|4462.67|4462.9|4462.3|8
1649645600000|2022-04-11 02:53:20|4462.77|4462.17|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|8
1649645610000|2022-04-11 02:53:30|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4463.02|4462.42|0
1649645620000|2022-04-11 02:53:40|4462.9|4462.3|4463.02|4462.42|4463.02|4462.42|4462.9|4462.3|3
1649645630000|2022-04-11 02:53:50|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|2
1649645640000|2022-04-11 02:54:00|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|9
1649645650000|2022-04-11 02:54:10|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.77|4462.17|10
1649645660000|2022-04-11 02:54:20|4462.77|4462.17|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|12
1649645670000|2022-04-11 02:54:30|4462.77|4462.17|4462.9|4462.3|4462.9|4462.3|4462.77|4462.17|2
1649645680000|2022-04-11 02:54:40|||||||||2
1649645690000|2022-04-11 02:54:50|4463.15|4462.55|4463.02|4462.42|4463.15|4462.55|4462.9|4462.3|23
1649645700000|2022-04-11 02:55:00|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.9|4462.3|0
1649645710000|2022-04-11 02:55:10|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4463.02|4462.42|8
1649645720000|2022-04-11 02:55:20|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|39
1649645730000|2022-04-11 02:55:30|4462.77|4462.17|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|4
1649645740000|2022-04-11 02:55:40|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|25
1649645750000|2022-04-11 02:55:50|4462.52|4461.92|4461.9|4461.3|4462.52|4461.92|4461.65|4461.05|163
1649645760000|2022-04-11 02:56:00|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|17
1649645770000|2022-04-11 02:56:10|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|26
1649645780000|2022-04-11 02:56:20|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|11
1649645790000|2022-04-11 02:56:30|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|29
1649645800000|2022-04-11 02:56:40|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|13
1649645820000|2022-04-11 02:57:00|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|11
1649645830000|2022-04-11 02:57:10|4461.4|4460.8|4461.15|4460.55|4461.65|4461.05|4461.15|4460.55|32
1649645840000|2022-04-11 02:57:20|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|14
1649645850000|2022-04-11 02:57:30|4461.15|4460.55|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|54
1649645860000|2022-04-11 02:57:40|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|11
1649645870000|2022-04-11 02:57:50|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|35
1649645880000|2022-04-11 02:58:00|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|41
1649645890000|2022-04-11 02:58:10|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|7
1649645900000|2022-04-11 02:58:20|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.27|4460.67|22
1649645910000|2022-04-11 02:58:30|4461.52|4460.92|4461.9|4461.3|4461.9|4461.3|4461.52|4460.92|28
1649645920000|2022-04-11 02:58:40|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|39
1649645930000|2022-04-11 02:58:50|4462.27|4461.67|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|26
1649645940000|2022-04-11 02:59:00|4462.02|4461.42|4461.65|4461.05|4462.02|4461.42|4461.65|4461.05|40
1649645950000|2022-04-11 02:59:10|4461.9|4461.3|4461.4|4460.8|4461.9|4461.3|4461.4|4460.8|27
1649645960000|2022-04-11 02:59:20|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.52|4460.92|30
1649645970000|2022-04-11 02:59:30|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|10
1649645980000|2022-04-11 02:59:40|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|38
1649646000000|2022-04-11 03:00:00|4461.4|4460.8|4461.9|4461.3|4461.9|4461.3|4461.4|4460.8|89
1649646010000|2022-04-11 03:00:10|4462.9|4462.3|4463.4|4462.8|4463.4|4462.8|4462.9|4462.3|152
1649646020000|2022-04-11 03:00:20|4463.65|4463.05|4463.65|4463.05|4463.9|4463.3|4463.4|4462.8|106
1649646030000|2022-04-11 03:00:30|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.77|4463.17|53
1649646040000|2022-04-11 03:00:40|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|46
1649646050000|2022-04-11 03:00:50|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|54
1649646060000|2022-04-11 03:01:00|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|49
1649646070000|2022-04-11 03:01:10|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|95
1649646080000|2022-04-11 03:01:20|4464.15|4463.55|4463.65|4463.05|4464.15|4463.55|4463.65|4463.05|27
1649646090000|2022-04-11 03:01:30|4463.77|4463.17|4463.65|4463.05|4463.77|4463.17|4463.65|4463.05|61
1649646100000|2022-04-11 03:01:40|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|0
1649646110000|2022-04-11 03:01:50|4464.15|4463.55|4464.4|4463.8|4464.4|4463.8|4464.15|4463.55|53
1649646120000|2022-04-11 03:02:00|4464.15|4463.55|4463.65|4463.05|4464.4|4463.8|4463.4|4462.8|138
1649646140000|2022-04-11 03:02:20|4463.77|4463.17|4463.4|4462.8|4463.9|4463.3|4463.4|4462.8|51
1649646150000|2022-04-11 03:02:30|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.9|4462.3|67
1649646160000|2022-04-11 03:02:40|4462.65|4462.05|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|18
1649646170000|2022-04-11 03:02:50|4462.77|4462.17|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|4
1649646180000|2022-04-11 03:03:00|4462.15|4461.55|4462.65|4462.05|4462.9|4462.3|4462.15|4461.55|65
1649646190000|2022-04-11 03:03:10|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|28
1649646210000|2022-04-11 03:03:30|4462.77|4462.17|4463.15|4462.55|4463.15|4462.55|4462.65|4462.05|36
1649646220000|2022-04-11 03:03:40|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|14
1649646230000|2022-04-11 03:03:50|4463.02|4462.42|4462.9|4462.3|4463.02|4462.42|4462.9|4462.3|0
1649646240000|2022-04-11 03:04:00|4462.65|4462.05|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|19
1649646250000|2022-04-11 03:04:10|||||||||5
1649646260000|2022-04-11 03:04:20|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|18
1649646270000|2022-04-11 03:04:30|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|18
1649646280000|2022-04-11 03:04:40|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|1
1649646290000|2022-04-11 03:04:50|4463.52|4462.92|4463.65|4463.05|4463.65|4463.05|4463.52|4462.92|20
1649646300000|2022-04-11 03:05:00|4463.9|4463.3|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|48
1649646310000|2022-04-11 03:05:10|4463.9|4463.3|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|2
1649646320000|2022-04-11 03:05:20|4463.9|4463.3|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|5
1649646330000|2022-04-11 03:05:30|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|25
1649646340000|2022-04-11 03:05:40|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|40
1649646350000|2022-04-11 03:05:50|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|15
1649646360000|2022-04-11 03:06:00|4464.77|4464.17|4464.77|4464.17|4464.77|4464.17|4464.65|4464.05|8
1649646370000|2022-04-11 03:06:10|4464.65|4464.05|4464.9|4464.3|4464.9|4464.3|4464.65|4464.05|24
1649646380000|2022-04-11 03:06:20|||||||||14
1649646390000|2022-04-11 03:06:30|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|29
1649646400000|2022-04-11 03:06:40|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|13
1649646410000|2022-04-11 03:06:50|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|28
1649646420000|2022-04-11 03:07:00|4464.02|4463.42|4463.65|4463.05|4464.02|4463.42|4463.65|4463.05|13
1649646430000|2022-04-11 03:07:10|4463.9|4463.3|4463.4|4462.8|4463.9|4463.3|4463.4|4462.8|30
1649646440000|2022-04-11 03:07:20|4463.65|4463.05|4463.52|4462.92|4463.65|4463.05|4463.4|4462.8|28
1649646450000|2022-04-11 03:07:30|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|19
1649646460000|2022-04-11 03:07:40|4463.27|4462.67|4463.4|4462.8|4463.4|4462.8|4463.27|4462.67|21
1649646470000|2022-04-11 03:07:50|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.4|4462.8|30
1649646480000|2022-04-11 03:08:00|4463.9|4463.3|4464.15|4463.55|4464.4|4463.8|4463.9|4463.3|23
1649646490000|2022-04-11 03:08:10|4464.27|4463.67|4463.9|4463.3|4464.4|4463.8|4463.9|4463.3|32
1649646500000|2022-04-11 03:08:20|4464.02|4463.42|4463.65|4463.05|4464.02|4463.42|4463.65|4463.05|14
1649646510000|2022-04-11 03:08:30|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|38
1649646520000|2022-04-11 03:08:40|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|36
1649646540000|2022-04-11 03:09:00|4463.52|4462.92|4463.52|4462.92|4463.65|4463.05|4463.4|4462.8|15
1649646550000|2022-04-11 03:09:10|4463.65|4463.05|4463.52|4462.92|4463.65|4463.05|4463.4|4462.8|6
1649646560000|2022-04-11 03:09:20|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|7
1649646570000|2022-04-11 03:09:30|||||||||23
1649646580000|2022-04-11 03:09:40|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|44
1649646590000|2022-04-11 03:09:50|||||||||1
1649646600000|2022-04-11 03:10:00|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|56
1649646610000|2022-04-11 03:10:10|||||||||1
1649646620000|2022-04-11 03:10:20|||||||||12
1649646630000|2022-04-11 03:10:30|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|6
1649646640000|2022-04-11 03:10:40|4462.77|4462.17|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|15
1649646650000|2022-04-11 03:10:50|||||||||6
1649646660000|2022-04-11 03:11:00|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|52
1649646670000|2022-04-11 03:11:10|||||||||1
1649646680000|2022-04-11 03:11:20|||||||||4
1649646690000|2022-04-11 03:11:30|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|79
1649646700000|2022-04-11 03:11:40|4462.02|4461.42|4461.9|4461.3|4462.02|4461.42|4461.9|4461.3|9
1649646710000|2022-04-11 03:11:50|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|9
1649646720000|2022-04-11 03:12:00|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|68
1649646730000|2022-04-11 03:12:10|||||||||22
1649646740000|2022-04-11 03:12:20|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|9
1649646770000|2022-04-11 03:12:50|||||||||6
1649646780000|2022-04-11 03:13:00|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|8
1649646790000|2022-04-11 03:13:10|||||||||44
1649646800000|2022-04-11 03:13:20|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|5
1649646810000|2022-04-11 03:13:30|||||||||1
1649646840000|2022-04-11 03:14:00|||||||||79
1649646850000|2022-04-11 03:14:10|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|38
1649646860000|2022-04-11 03:14:20|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|32
1649646870000|2022-04-11 03:14:30|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|7
1649646880000|2022-04-11 03:14:40|4461.77|4461.17|4461.4|4460.8|4461.77|4461.17|4461.4|4460.8|22
1649646890000|2022-04-11 03:14:50|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|29
1649646900000|2022-04-11 03:15:00|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|67
1649646910000|2022-04-11 03:15:10|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|42
1649646920000|2022-04-11 03:15:20|||||||||20
1649646930000|2022-04-11 03:15:30|||||||||1
1649646940000|2022-04-11 03:15:40|4461.15|4460.55|4461.52|4460.92|4461.65|4461.05|4461.15|4460.55|29
1649646950000|2022-04-11 03:15:50|4461.65|4461.05|4461.65|4461.05|4461.9|4461.3|4461.52|4460.92|27
1649646960000|2022-04-11 03:16:00|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|13
1649646970000|2022-04-11 03:16:10|4461.65|4461.05|4461.77|4461.17|4461.9|4461.3|4461.65|4461.05|48
1649646980000|2022-04-11 03:16:20|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|6
1649646990000|2022-04-11 03:16:30|||||||||13
1649647000000|2022-04-11 03:16:40|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|29
1649647020000|2022-04-11 03:17:00|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.77|4460.17|28
1649647030000|2022-04-11 03:17:10|4460.65|4460.05|4460.77|4460.17|4460.9|4460.3|4460.65|4460.05|18
1649647040000|2022-04-11 03:17:20|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|44
1649647050000|2022-04-11 03:17:30|4461.15|4460.55|4461.65|4461.05|4461.9|4461.3|4461.15|4460.55|50
1649647060000|2022-04-11 03:17:40|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|12
1649647070000|2022-04-11 03:17:50|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|0
1649647080000|2022-04-11 03:18:00|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|4
1649647090000|2022-04-11 03:18:10|4461.77|4461.17|4461.77|4461.17|4461.9|4461.3|4461.65|4461.05|4
1649647100000|2022-04-11 03:18:20|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|2
1649647110000|2022-04-11 03:18:30|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|7
1649647120000|2022-04-11 03:18:40|||||||||1
1649647130000|2022-04-11 03:18:50|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|8
1649647140000|2022-04-11 03:19:00|4461.9|4461.3|4461.77|4461.17|4461.9|4461.3|4461.77|4461.17|9
1649647150000|2022-04-11 03:19:10|4461.9|4461.3|4461.4|4460.8|4461.9|4461.3|4461.4|4460.8|59
1649647160000|2022-04-11 03:19:20|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4
1649647170000|2022-04-11 03:19:30|||||||||5
1649647180000|2022-04-11 03:19:40|||||||||4
1649647200000|2022-04-11 03:20:00|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|44
1649647210000|2022-04-11 03:20:10|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|6
1649647220000|2022-04-11 03:20:20|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|0
1649647230000|2022-04-11 03:20:30|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|6
1649647240000|2022-04-11 03:20:40|||||||||2
1649647250000|2022-04-11 03:20:50|||||||||8
1649647260000|2022-04-11 03:21:00|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|35
1649647270000|2022-04-11 03:21:10|||||||||2
1649647280000|2022-04-11 03:21:20|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|18
1649647300000|2022-04-11 03:21:40|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|25
1649647310000|2022-04-11 03:21:50|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|15
1649647320000|2022-04-11 03:22:00|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|33
1649647330000|2022-04-11 03:22:10|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|52
1649647340000|2022-04-11 03:22:20|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.52|4460.92|4
1649647350000|2022-04-11 03:22:30|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|9
1649647360000|2022-04-11 03:22:40|4461.27|4460.67|4461.15|4460.55|4461.27|4460.67|4461.15|4460.55|4
1649647380000|2022-04-11 03:23:00|||||||||40
1649647390000|2022-04-11 03:23:10|||||||||5
1649647410000|2022-04-11 03:23:30|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|28
1649647420000|2022-04-11 03:23:40|||||||||7
1649647440000|2022-04-11 03:24:00|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|14
1649647450000|2022-04-11 03:24:10|4461.02|4460.42|4461.27|4460.67|4461.27|4460.67|4461.02|4460.42|6
1649647460000|2022-04-11 03:24:20|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.27|4460.67|3
1649647480000|2022-04-11 03:24:40|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|19
1649647490000|2022-04-11 03:24:50|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|17
1649647500000|2022-04-11 03:25:00|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|3
1649647510000|2022-04-11 03:25:10|4461.77|4461.17|4461.65|4461.05|4461.77|4461.17|4461.65|4461.05|1
1649647520000|2022-04-11 03:25:20|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|17
1649647530000|2022-04-11 03:25:30|4461.77|4461.17|4461.77|4461.17|4461.77|4461.17|4461.77|4461.17|0
1649647540000|2022-04-11 03:25:40|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|22
1649647550000|2022-04-11 03:25:50|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|113
1649647560000|2022-04-11 03:26:00|||||||||3
1649647570000|2022-04-11 03:26:10|||||||||7
1649647580000|2022-04-11 03:26:20|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|20
1649647590000|2022-04-11 03:26:30|||||||||4
1649647600000|2022-04-11 03:26:40|||||||||9
1649647610000|2022-04-11 03:26:50|||||||||28
1649647620000|2022-04-11 03:27:00|||||||||1
1649647630000|2022-04-11 03:27:10|||||||||2
1649647640000|2022-04-11 03:27:20|||||||||46
1649647650000|2022-04-11 03:27:30|4460.65|4460.05|4460.52|4459.92|4460.65|4460.05|4460.52|4459.92|51
1649647660000|2022-04-11 03:27:40|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|14
1649647670000|2022-04-11 03:27:50|||||||||11
1649647680000|2022-04-11 03:28:00|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|35
1649647690000|2022-04-11 03:28:10|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|7
1649647700000|2022-04-11 03:28:20|4460.65|4460.05|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|14
1649647710000|2022-04-11 03:28:30|||||||||4
1649647730000|2022-04-11 03:28:50|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4
1649647740000|2022-04-11 03:29:00|4460.4|4459.8|4459.9|4459.3|4460.4|4459.8|4459.65|4459.05|109
1649647750000|2022-04-11 03:29:10|||||||||8
1649647760000|2022-04-11 03:29:20|4459.65|4459.05|4458.9|4458.3|4459.65|4459.05|4458.9|4458.3|171
1649647770000|2022-04-11 03:29:30|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|97
1649647780000|2022-04-11 03:29:40|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.4|4457.8|101
1649647790000|2022-04-11 03:29:50|4459.15|4458.55|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|43
1649647800000|2022-04-11 03:30:00|4458.9|4458.3|4459.15|4458.55|4459.4|4458.8|4458.9|4458.3|26
1649647810000|2022-04-11 03:30:10|4459.4|4458.8|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|27
1649647820000|2022-04-11 03:30:20|4459.4|4458.8|4458.9|4458.3|4459.4|4458.8|4458.9|4458.3|35
1649647830000|2022-04-11 03:30:30|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|18
1649647840000|2022-04-11 03:30:40|4458.52|4457.92|4458.4|4457.8|4458.52|4457.92|4458.15|4457.55|91
1649647850000|2022-04-11 03:30:50|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4457.9|4457.3|130
1649647860000|2022-04-11 03:31:00|4458.02|4457.42|4458.4|4457.8|4458.4|4457.8|4457.65|4457.05|79
1649647870000|2022-04-11 03:31:10|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|36
1649647880000|2022-04-11 03:31:20|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|11
1649647890000|2022-04-11 03:31:30|4458.15|4457.55|4457.65|4457.05|4458.15|4457.55|4457.65|4457.05|53
1649647900000|2022-04-11 03:31:40|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|23
1649647910000|2022-04-11 03:31:50|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.4|4456.8|54
1649647920000|2022-04-11 03:32:00|4458.02|4457.42|4456.9|4456.3|4458.15|4457.55|4456.65|4456.05|264
1649647930000|2022-04-11 03:32:10|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|55
1649647940000|2022-04-11 03:32:20|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|28
1649647950000|2022-04-11 03:32:30|4456.77|4456.17|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|30
1649647960000|2022-04-11 03:32:40|4456.77|4456.17|4456.77|4456.17|4456.77|4456.17|4456.65|4456.05|20
1649647970000|2022-04-11 03:32:50|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|9
1649647980000|2022-04-11 03:33:00|4456.77|4456.17|4456.4|4455.8|4456.77|4456.17|4456.4|4455.8|28
1649647990000|2022-04-11 03:33:10|4456.15|4455.55|4456.4|4455.8|4456.4|4455.8|4455.9|4455.3|95
1649648000000|2022-04-11 03:33:20|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|20
1649648010000|2022-04-11 03:33:30|4456.77|4456.17|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|19
1649648020000|2022-04-11 03:33:40|||||||||2
1649648030000|2022-04-11 03:33:50|4456.4|4455.8|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|29
1649648040000|2022-04-11 03:34:00|4456.52|4455.92|4456.9|4456.3|4456.9|4456.3|4456.4|4455.8|16
1649648050000|2022-04-11 03:34:10|4456.65|4456.05|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|48
1649648060000|2022-04-11 03:34:20|||||||||7
1649648070000|2022-04-11 03:34:30|||||||||48
1649648080000|2022-04-11 03:34:40|||||||||29
1649648090000|2022-04-11 03:34:50|||||||||14
1649648100000|2022-04-11 03:35:00|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|188
1649648110000|2022-04-11 03:35:10|||||||||2
1649648120000|2022-04-11 03:35:20|||||||||10
1649648130000|2022-04-11 03:35:30|||||||||43
1649648140000|2022-04-11 03:35:40|||||||||4
1649648150000|2022-04-11 03:35:50|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|30
1649648160000|2022-04-11 03:36:00|4457.02|4456.42|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|41
1649648170000|2022-04-11 03:36:10|||||||||22
1649648180000|2022-04-11 03:36:20|||||||||4
1649648190000|2022-04-11 03:36:30|4457.02|4456.42|4457.15|4456.55|4457.15|4456.55|4457.02|4456.42|44
1649648200000|2022-04-11 03:36:40|||||||||1
1649648210000|2022-04-11 03:36:50|4457.02|4456.42|4457.15|4456.55|4457.15|4456.55|4457.02|4456.42|15
1649648220000|2022-04-11 03:37:00|||||||||5
1649648230000|2022-04-11 03:37:10|||||||||43
1649648240000|2022-04-11 03:37:20|||||||||1
1649648250000|2022-04-11 03:37:30|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.27|4456.67|112
1649648260000|2022-04-11 03:37:40|4457.27|4456.67|4457.15|4456.55|4457.27|4456.67|4457.15|4456.55|14
1649648270000|2022-04-11 03:37:50|4456.9|4456.3|4457.4|4456.8|4457.4|4456.8|4456.9|4456.3|38
1649648280000|2022-04-11 03:38:00|4457.27|4456.67|4457.4|4456.8|4457.4|4456.8|4457.27|4456.67|7
1649648290000|2022-04-11 03:38:10|||||||||1
1649648300000|2022-04-11 03:38:20|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4457.15|4456.55|8
1649648310000|2022-04-11 03:38:30|||||||||12
1649648320000|2022-04-11 03:38:40|||||||||29
1649648330000|2022-04-11 03:38:50|||||||||3
1649648340000|2022-04-11 03:39:00|||||||||24
1649648350000|2022-04-11 03:39:10|||||||||16
1649648360000|2022-04-11 03:39:20|||||||||25
1649648380000|2022-04-11 03:39:40|||||||||6
1649648390000|2022-04-11 03:39:50|||||||||23
1649648400000|2022-04-11 03:40:00|||||||||7
1649648410000|2022-04-11 03:40:10|||||||||45
1649648420000|2022-04-11 03:40:20|||||||||2
1649648430000|2022-04-11 03:40:30|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4456.9|4456.3|78
1649648440000|2022-04-11 03:40:40|||||||||3
1649648450000|2022-04-11 03:40:50|||||||||13
1649648460000|2022-04-11 03:41:00|||||||||7
1649648470000|2022-04-11 03:41:10|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|90
1649648490000|2022-04-11 03:41:30|4457.4|4456.8|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|29
1649648500000|2022-04-11 03:41:40|4457.4|4456.8|4457.15|4456.55|4457.4|4456.8|4457.15|4456.55|45
1649648510000|2022-04-11 03:41:50|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|18
1649648520000|2022-04-11 03:42:00|4457.4|4456.8|4457.52|4456.92|4457.65|4457.05|4457.4|4456.8|57
1649648530000|2022-04-11 03:42:10|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|4
1649648540000|2022-04-11 03:42:20|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|14
1649648550000|2022-04-11 03:42:30|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|8
1649648560000|2022-04-11 03:42:40|4457.52|4456.92|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|12
1649648570000|2022-04-11 03:42:50|4457.4|4456.8|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|10
1649648580000|2022-04-11 03:43:00|||||||||7
1649648590000|2022-04-11 03:43:10|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|64
1649648600000|2022-04-11 03:43:20|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|58
1649648610000|2022-04-11 03:43:30|||||||||2
1649648620000|2022-04-11 03:43:40|||||||||23
1649648630000|2022-04-11 03:43:50|||||||||2
1649648640000|2022-04-11 03:44:00|||||||||14
1649648650000|2022-04-11 03:44:10|||||||||11
1649648660000|2022-04-11 03:44:20|||||||||7
1649648680000|2022-04-11 03:44:40|||||||||14
1649648690000|2022-04-11 03:44:50|4456.4|4455.8|4455.9|4455.3|4456.4|4455.8|4455.9|4455.3|208
1649648700000|2022-04-11 03:45:00|4456.15|4455.55|4456.15|4455.55|4456.4|4455.8|4456.02|4455.42|54
1649648710000|2022-04-11 03:45:10|4456.02|4455.42|4455.65|4455.05|4456.02|4455.42|4455.4|4454.8|86
1649648720000|2022-04-11 03:45:20|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|52
1649648730000|2022-04-11 03:45:30|4455.15|4454.55|4455.15|4454.55|4455.15|4454.55|4455.15|4454.55|46
1649648740000|2022-04-11 03:45:40|4455.4|4454.8|4456.65|4456.05|4456.65|4456.05|4455.4|4454.8|92
1649648750000|2022-04-11 03:45:50|4456.9|4456.3|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|37
1649648760000|2022-04-11 03:46:00|||||||||41
1649648770000|2022-04-11 03:46:10|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|12
1649648780000|2022-04-11 03:46:20|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|26
1649648790000|2022-04-11 03:46:30|4456.52|4455.92|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|12
1649648800000|2022-04-11 03:46:40|4456.65|4456.05|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|10
1649648810000|2022-04-11 03:46:50|4457.02|4456.42|4457.15|4456.55|4457.15|4456.55|4457.02|4456.42|28
1649648820000|2022-04-11 03:47:00|4456.9|4456.3|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|14
1649648830000|2022-04-11 03:47:10|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|62
1649648850000|2022-04-11 03:47:30|||||||||26
1649648860000|2022-04-11 03:47:40|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|13
1649648870000|2022-04-11 03:47:50|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|22
1649648880000|2022-04-11 03:48:00|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|16
1649648890000|2022-04-11 03:48:10|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|9
1649648900000|2022-04-11 03:48:20|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|12
1649648910000|2022-04-11 03:48:30|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|41
1649648930000|2022-04-11 03:48:50|||||||||12
1649648940000|2022-04-11 03:49:00|||||||||7
1649648950000|2022-04-11 03:49:10|||||||||34
1649648960000|2022-04-11 03:49:20|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|10
1649648970000|2022-04-11 03:49:30|||||||||3
1649648980000|2022-04-11 03:49:40|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|21
1649648990000|2022-04-11 03:49:50|||||||||6
1649649000000|2022-04-11 03:50:00|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|21
1649649010000|2022-04-11 03:50:10|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|17
1649649020000|2022-04-11 03:50:20|4458.27|4457.67|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|19
1649649030000|2022-04-11 03:50:30|||||||||8
1649649040000|2022-04-11 03:50:40|4458.02|4457.42|4458.02|4457.42|4458.02|4457.42|4458.02|4457.42|9
1649649050000|2022-04-11 03:50:50|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|7
1649649060000|2022-04-11 03:51:00|||||||||25
1649649070000|2022-04-11 03:51:10|4458.27|4457.67|4458.4|4457.8|4458.4|4457.8|4458.27|4457.67|3
1649649080000|2022-04-11 03:51:20|||||||||32
1649649100000|2022-04-11 03:51:40|4458.15|4457.55|4457.4|4456.8|4458.15|4457.55|4457.4|4456.8|29
1649649110000|2022-04-11 03:51:50|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|20
1649649120000|2022-04-11 03:52:00|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|20
1649649130000|2022-04-11 03:52:10|||||||||9
1649649140000|2022-04-11 03:52:20|||||||||6
1649649150000|2022-04-11 03:52:30|||||||||1
1649649170000|2022-04-11 03:52:50|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|18
1649649180000|2022-04-11 03:53:00|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|18
1649649190000|2022-04-11 03:53:10|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|17
1649649200000|2022-04-11 03:53:20|||||||||4
1649649210000|2022-04-11 03:53:30|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|31
1649649220000|2022-04-11 03:53:40|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|15
1649649230000|2022-04-11 03:53:50|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|28
1649649240000|2022-04-11 03:54:00|4458.27|4457.67|4458.65|4458.05|4458.65|4458.05|4458.15|4457.55|23
1649649250000|2022-04-11 03:54:10|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.77|4458.17|55
1649649260000|2022-04-11 03:54:20|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|22
1649649270000|2022-04-11 03:54:30|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|47
1649649280000|2022-04-11 03:54:40|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|25
1649649290000|2022-04-11 03:54:50|4459.02|4458.42|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|25
1649649300000|2022-04-11 03:55:00|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|13
1649649310000|2022-04-11 03:55:10|||||||||10
1649649320000|2022-04-11 03:55:20|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|16
1649649330000|2022-04-11 03:55:30|||||||||3
1649649340000|2022-04-11 03:55:40|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4459.02|4458.42|20
1649649350000|2022-04-11 03:55:50|4459.27|4458.67|4459.15|4458.55|4459.27|4458.67|4459.15|4458.55|6
1649649360000|2022-04-11 03:56:00|4459.27|4458.67|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|32
1649649370000|2022-04-11 03:56:10|4459.02|4458.42|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|11
1649649380000|2022-04-11 03:56:20|||||||||5
1649649390000|2022-04-11 03:56:30|4458.77|4458.17|4458.9|4458.3|4458.9|4458.3|4458.77|4458.17|12
1649649400000|2022-04-11 03:56:40|||||||||14
1649649410000|2022-04-11 03:56:50|4459.02|4458.42|4458.9|4458.3|4459.02|4458.42|4458.9|4458.3|6
1649649420000|2022-04-11 03:57:00|4459.15|4458.55|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|16
1649649430000|2022-04-11 03:57:10|4459.4|4458.8|4460.65|4460.05|4460.9|4460.3|4459.15|4458.55|356
1649649440000|2022-04-11 03:57:20|4460.9|4460.3|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|120
1649649450000|2022-04-11 03:57:30|4461.15|4460.55|4460.65|4460.05|4461.15|4460.55|4460.65|4460.05|25
1649649460000|2022-04-11 03:57:40|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|19
1649649470000|2022-04-11 03:57:50|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.27|4459.67|18
1649649480000|2022-04-11 03:58:00|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|16
1649649490000|2022-04-11 03:58:10|4460.77|4460.17|4460.77|4460.17|4460.9|4460.3|4460.65|4460.05|13
1649649500000|2022-04-11 03:58:20|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|3
1649649510000|2022-04-11 03:58:30|||||||||2
1649649520000|2022-04-11 03:58:40|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|13
1649649530000|2022-04-11 03:58:50|4460.52|4459.92|4460.4|4459.8|4460.52|4459.92|4460.4|4459.8|7
1649649540000|2022-04-11 03:59:00|4460.65|4460.05|4460.65|4460.05|4460.77|4460.17|4460.52|4459.92|28
1649649550000|2022-04-11 03:59:10|4460.77|4460.17|4460.65|4460.05|4460.77|4460.17|4460.65|4460.05|1
1649649560000|2022-04-11 03:59:20|||||||||2
1649649570000|2022-04-11 03:59:30|||||||||4
1649649580000|2022-04-11 03:59:40|4460.9|4460.3|4460.4|4459.8|4460.9|4460.3|4460.4|4459.8|147
1649649590000|2022-04-11 03:59:50|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|30
1649649600000|2022-04-11 04:00:00|4461.27|4460.67|4461.65|4461.05|4461.65|4461.05|4461.15|4460.55|62
1649649610000|2022-04-11 04:00:10|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|46
1649649620000|2022-04-11 04:00:20|4461.77|4461.17|4461.77|4461.17|4461.9|4461.3|4461.77|4461.17|7
1649649630000|2022-04-11 04:00:30|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|7
1649649640000|2022-04-11 04:00:40|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|36
1649649650000|2022-04-11 04:00:50|||||||||4
1649649660000|2022-04-11 04:01:00|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|23
1649649670000|2022-04-11 04:01:10|||||||||3
1649649680000|2022-04-11 04:01:20|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|34
1649649690000|2022-04-11 04:01:30|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|17
1649649700000|2022-04-11 04:01:40|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.52|4461.92|15
1649649710000|2022-04-11 04:01:50|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|15
1649649720000|2022-04-11 04:02:00|4462.77|4462.17|4462.4|4461.8|4462.9|4462.3|4462.4|4461.8|63
1649649730000|2022-04-11 04:02:10|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.52|4461.92|3
1649649740000|2022-04-11 04:02:20|4462.4|4461.8|4462.52|4461.92|4462.65|4462.05|4462.4|4461.8|15
1649649750000|2022-04-11 04:02:30|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|11
1649649760000|2022-04-11 04:02:40|4462.52|4461.92|4462.52|4461.92|4462.65|4462.05|4462.4|4461.8|9
1649649770000|2022-04-11 04:02:50|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|40
1649649780000|2022-04-11 04:03:00|||||||||11
1649649790000|2022-04-11 04:03:10|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|10
1649649820000|2022-04-11 04:03:40|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|25
1649649830000|2022-04-11 04:03:50|||||||||4
1649649840000|2022-04-11 04:04:00|||||||||4
1649649850000|2022-04-11 04:04:10|||||||||5
1649649860000|2022-04-11 04:04:20|4462.15|4461.55|4462.02|4461.42|4462.15|4461.55|4462.02|4461.42|57
1649649870000|2022-04-11 04:04:30|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.77|4461.17|33
1649649880000|2022-04-11 04:04:40|4462.02|4461.42|4462.15|4461.55|4462.4|4461.8|4462.02|4461.42|28
1649649900000|2022-04-11 04:05:00|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|14
1649649920000|2022-04-11 04:05:20|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|38
1649649930000|2022-04-11 04:05:30|4462.15|4461.55|4462.27|4461.67|4462.27|4461.67|4462.15|4461.55|7
1649649940000|2022-04-11 04:05:40|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|20
1649649950000|2022-04-11 04:05:50|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|58
1649649960000|2022-04-11 04:06:00|||||||||11
1649649970000|2022-04-11 04:06:10|||||||||14
1649649990000|2022-04-11 04:06:30|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|19
1649650000000|2022-04-11 04:06:40|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|49
1649650010000|2022-04-11 04:06:50|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|5
1649650020000|2022-04-11 04:07:00|4462.77|4462.17|4462.65|4462.05|4462.77|4462.17|4462.65|4462.05|32
1649650030000|2022-04-11 04:07:10|4462.52|4461.92|4462.77|4462.17|4462.77|4462.17|4462.4|4461.8|20
1649650040000|2022-04-11 04:07:20|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|5
1649650050000|2022-04-11 04:07:30|4462.77|4462.17|4462.9|4462.3|4462.9|4462.3|4462.77|4462.17|6
1649650060000|2022-04-11 04:07:40|4463.15|4462.55|4463.15|4462.55|4463.4|4462.8|4463.15|4462.55|53
1649650070000|2022-04-11 04:07:50|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|29
1649650080000|2022-04-11 04:08:00|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|18
1649650090000|2022-04-11 04:08:10|4463.27|4462.67|4463.65|4463.05|4463.65|4463.05|4463.27|4462.67|35
1649650100000|2022-04-11 04:08:20|4463.4|4462.8|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|22
1649650110000|2022-04-11 04:08:30|4463.52|4462.92|4463.4|4462.8|4463.52|4462.92|4463.4|4462.8|2
1649650120000|2022-04-11 04:08:40|4463.52|4462.92|4463.4|4462.8|4463.52|4462.92|4463.4|4462.8|17
1649650130000|2022-04-11 04:08:50|4463.27|4462.67|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|8
1649650140000|2022-04-11 04:09:00|4463.27|4462.67|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|14
1649650150000|2022-04-11 04:09:10|||||||||4
1649650160000|2022-04-11 04:09:20|||||||||7
1649650180000|2022-04-11 04:09:40|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|7
1649650190000|2022-04-11 04:09:50|||||||||6
1649650200000|2022-04-11 04:10:00|||||||||1
1649650210000|2022-04-11 04:10:10|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|36
1649650220000|2022-04-11 04:10:20|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|9
1649650230000|2022-04-11 04:10:30|||||||||4
1649650240000|2022-04-11 04:10:40|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|24
1649650250000|2022-04-11 04:10:50|4463.27|4462.67|4463.27|4462.67|4463.27|4462.67|4463.27|4462.67|7
1649650260000|2022-04-11 04:11:00|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|5
1649650270000|2022-04-11 04:11:10|4463.27|4462.67|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|18
1649650280000|2022-04-11 04:11:20|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|3
1649650290000|2022-04-11 04:11:30|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|18
1649650300000|2022-04-11 04:11:40|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|30
1649650320000|2022-04-11 04:12:00|4463.02|4462.42|4462.9|4462.3|4463.02|4462.42|4462.9|4462.3|13
1649650330000|2022-04-11 04:12:10|4462.77|4462.17|4462.77|4462.17|4462.77|4462.17|4462.77|4462.17|9
1649650340000|2022-04-11 04:12:20|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|13
1649650350000|2022-04-11 04:12:30|4462.77|4462.17|4462.4|4461.8|4462.77|4462.17|4462.4|4461.8|26
1649650360000|2022-04-11 04:12:40|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|31
1649650370000|2022-04-11 04:12:50|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|5
1649650380000|2022-04-11 04:13:00|||||||||10
1649650400000|2022-04-11 04:13:20|||||||||6
1649650410000|2022-04-11 04:13:30|||||||||19
1649650420000|2022-04-11 04:13:40|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|15
1649650430000|2022-04-11 04:13:50|||||||||1
1649650440000|2022-04-11 04:14:00|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|28
1649650450000|2022-04-11 04:14:10|||||||||2
1649650470000|2022-04-11 04:14:30|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|17
1649650480000|2022-04-11 04:14:40|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|7
1649650500000|2022-04-11 04:15:00|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.27|4461.67|9
1649650510000|2022-04-11 04:15:10|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|1
1649650520000|2022-04-11 04:15:20|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|19
1649650530000|2022-04-11 04:15:30|||||||||1
1649650540000|2022-04-11 04:15:40|||||||||2
1649650550000|2022-04-11 04:15:50|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|32
1649650560000|2022-04-11 04:16:00|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|14
1649650570000|2022-04-11 04:16:10|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|3
1649650610000|2022-04-11 04:16:50|||||||||2
1649650620000|2022-04-11 04:17:00|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|17
1649650630000|2022-04-11 04:17:10|4462.52|4461.92|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|5
1649650640000|2022-04-11 04:17:20|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|9
1649650650000|2022-04-11 04:17:30|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|22
1649650660000|2022-04-11 04:17:40|||||||||25
1649650680000|2022-04-11 04:18:00|||||||||11
1649650690000|2022-04-11 04:18:10|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|22
1649650700000|2022-04-11 04:18:20|4462.4|4461.8|4462.52|4461.92|4462.52|4461.92|4462.4|4461.8|26
1649650710000|2022-04-11 04:18:30|4462.4|4461.8|4462.52|4461.92|4462.65|4462.05|4462.4|4461.8|4
1649650720000|2022-04-11 04:18:40|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|2
1649650730000|2022-04-11 04:18:50|4462.52|4461.92|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|15
1649650740000|2022-04-11 04:19:00|4462.27|4461.67|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|13
1649650760000|2022-04-11 04:19:20|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.27|4461.67|37
1649650770000|2022-04-11 04:19:30|4462.27|4461.67|4462.27|4461.67|4462.4|4461.8|4462.15|4461.55|9
1649650780000|2022-04-11 04:19:40|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|1
1649650790000|2022-04-11 04:19:50|4462.52|4461.92|4462.52|4461.92|4462.52|4461.92|4462.52|4461.92|7
1649650800000|2022-04-11 04:20:00|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|0
1649650810000|2022-04-11 04:20:10|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4
1649650820000|2022-04-11 04:20:20|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.9|4462.3|15
1649650830000|2022-04-11 04:20:30|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.9|4462.3|18
1649650840000|2022-04-11 04:20:40|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4463.02|4462.42|9
1649650850000|2022-04-11 04:20:50|||||||||8
1649650860000|2022-04-11 04:21:00|4463.27|4462.67|4463.4|4462.8|4463.4|4462.8|4463.27|4462.67|2
1649650890000|2022-04-11 04:21:30|||||||||1
1649650900000|2022-04-11 04:21:40|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.52|4462.92|16
1649650910000|2022-04-11 04:21:50|4463.4|4462.8|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|10
1649650920000|2022-04-11 04:22:00|||||||||3
1649650930000|2022-04-11 04:22:10|||||||||3
1649650950000|2022-04-11 04:22:30|||||||||7
1649650960000|2022-04-11 04:22:40|||||||||3
1649650970000|2022-04-11 04:22:50|4463.27|4462.67|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|13
1649650990000|2022-04-11 04:23:10|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4463.02|4462.42|17
1649651000000|2022-04-11 04:23:20|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|12
1649651020000|2022-04-11 04:23:40|4463.02|4462.42|4462.9|4462.3|4463.02|4462.42|4462.9|4462.3|24
1649651030000|2022-04-11 04:23:50|4462.77|4462.17|4462.9|4462.3|4462.9|4462.3|4462.77|4462.17|10
1649651050000|2022-04-11 04:24:10|4462.77|4462.17|4462.65|4462.05|4462.77|4462.17|4462.65|4462.05|14
1649651060000|2022-04-11 04:24:20|4462.52|4461.92|4462.52|4461.92|4462.52|4461.92|4462.52|4461.92|10
1649651070000|2022-04-11 04:24:30|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|11
1649651080000|2022-04-11 04:24:40|4462.52|4461.92|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|2
1649651090000|2022-04-11 04:24:50|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|8
1649651100000|2022-04-11 04:25:00|4462.4|4461.8|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|10
1649651110000|2022-04-11 04:25:10|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|43
1649651120000|2022-04-11 04:25:20|4462.27|4461.67|4462.15|4461.55|4462.27|4461.67|4462.15|4461.55|9
1649651130000|2022-04-11 04:25:30|4462.02|4461.42|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|7
1649651140000|2022-04-11 04:25:40|4461.77|4461.17|4461.77|4461.17|4461.77|4461.17|4461.77|4461.17|20
1649651150000|2022-04-11 04:25:50|4461.65|4461.05|4461.65|4461.05|4461.77|4461.17|4461.15|4460.55|67
1649651160000|2022-04-11 04:26:00|4461.77|4461.17|4461.65|4461.05|4461.9|4461.3|4461.52|4460.92|51
1649651170000|2022-04-11 04:26:10|4461.52|4460.92|4461.15|4460.55|4461.65|4461.05|4461.02|4460.42|69
1649651180000|2022-04-11 04:26:20|4461.02|4460.42|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|38
1649651190000|2022-04-11 04:26:30|||||||||29
1649651200000|2022-04-11 04:26:40|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|4460.65|4460.05|9
1649651210000|2022-04-11 04:26:50|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|5
1649651220000|2022-04-11 04:27:00|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|18
1649651230000|2022-04-11 04:27:10|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|16
1649651240000|2022-04-11 04:27:20|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|4
1649651250000|2022-04-11 04:27:30|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|40
1649651260000|2022-04-11 04:27:40|||||||||11
1649651270000|2022-04-11 04:27:50|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|52
1649651280000|2022-04-11 04:28:00|4460.4|4459.8|4460.27|4459.67|4460.4|4459.8|4460.15|4459.55|13
1649651290000|2022-04-11 04:28:10|4460.15|4459.55|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|17
1649651310000|2022-04-11 04:28:30|4460.27|4459.67|4460.27|4459.67|4460.4|4459.8|4460.27|4459.67|54
1649651320000|2022-04-11 04:28:40|4460.15|4459.55|4459.9|4459.3|4460.4|4459.8|4459.9|4459.3|17
1649651330000|2022-04-11 04:28:50|4460.02|4459.42|4460.15|4459.55|4460.15|4459.55|4460.02|4459.42|33
1649651340000|2022-04-11 04:29:00|4459.9|4459.3|4459.9|4459.3|4460.15|4459.55|4459.9|4459.3|25
1649651360000|2022-04-11 04:29:20|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|56
1649651370000|2022-04-11 04:29:30|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|23
1649651380000|2022-04-11 04:29:40|4460.27|4459.67|4460.4|4459.8|4460.4|4459.8|4460.15|4459.55|7
1649651390000|2022-04-11 04:29:50|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|21
1649651400000|2022-04-11 04:30:00|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|13
1649651410000|2022-04-11 04:30:10|4460.27|4459.67|4460.52|4459.92|4460.52|4459.92|4460.27|4459.67|11
1649651420000|2022-04-11 04:30:20|4460.4|4459.8|4460.15|4459.55|4460.52|4459.92|4460.15|4459.55|13
1649651430000|2022-04-11 04:30:30|||||||||6
1649651440000|2022-04-11 04:30:40|4459.9|4459.3|4459.9|4459.3|4460.15|4459.55|4459.9|4459.3|55
1649651450000|2022-04-11 04:30:50|4460.02|4459.42|4459.65|4459.05|4460.15|4459.55|4459.65|4459.05|37
1649651460000|2022-04-11 04:31:00|4459.77|4459.17|4459.65|4459.05|4459.77|4459.17|4459.65|4459.05|7
1649651470000|2022-04-11 04:31:10|4459.52|4458.92|4459.77|4459.17|4460.15|4459.55|4459.4|4458.8|236
1649651480000|2022-04-11 04:31:20|4459.9|4459.3|4459.9|4459.3|4460.15|4459.55|4459.9|4459.3|38
1649651490000|2022-04-11 04:31:30|4459.65|4459.05|4459.77|4459.17|4459.9|4459.3|4459.4|4458.8|53
1649651500000|2022-04-11 04:31:40|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|11
1649651510000|2022-04-11 04:31:50|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|24
1649651520000|2022-04-11 04:32:00|4459.65|4459.05|4459.4|4458.8|4459.65|4459.05|4459.15|4458.55|30
1649651530000|2022-04-11 04:32:10|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.52|4458.92|27
1649651540000|2022-04-11 04:32:20|4459.52|4458.92|4459.4|4458.8|4459.65|4459.05|4459.4|4458.8|40
1649651550000|2022-04-11 04:32:30|||||||||13
1649651560000|2022-04-11 04:32:40|4459.15|4458.55|4459.27|4458.67|4459.4|4458.8|4459.15|4458.55|10
1649651570000|2022-04-11 04:32:50|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|13
1649651580000|2022-04-11 04:33:00|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|3
1649651590000|2022-04-11 04:33:10|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|23
1649651600000|2022-04-11 04:33:20|4458.9|4458.3|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|27
1649651610000|2022-04-11 04:33:30|||||||||6
1649651620000|2022-04-11 04:33:40|4459.15|4458.55|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|52
1649651640000|2022-04-11 04:34:00|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|25
1649651650000|2022-04-11 04:34:10|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|28
1649651660000|2022-04-11 04:34:20|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|23
1649651670000|2022-04-11 04:34:30|4459.52|4458.92|4459.65|4459.05|4459.77|4459.17|4459.52|4458.92|19
1649651680000|2022-04-11 04:34:40|4459.52|4458.92|4459.27|4458.67|4459.65|4459.05|4459.27|4458.67|10
1649651690000|2022-04-11 04:34:50|4459.15|4458.55|4458.65|4458.05|4459.15|4458.55|4458.4|4457.8|56
1649651700000|2022-04-11 04:35:00|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|19
1649651710000|2022-04-11 04:35:10|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|7
1649651720000|2022-04-11 04:35:20|4459.15|4458.55|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|92
1649651730000|2022-04-11 04:35:30|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|40
1649651740000|2022-04-11 04:35:40|||||||||11
1649651750000|2022-04-11 04:35:50|||||||||1
1649651760000|2022-04-11 04:36:00|4459.52|4458.92|4459.4|4458.8|4459.52|4458.92|4459.4|4458.8|5
1649651770000|2022-04-11 04:36:10|||||||||11
1649651780000|2022-04-11 04:36:20|4459.52|4458.92|4459.4|4458.8|4459.52|4458.92|4459.4|4458.8|8
1649651800000|2022-04-11 04:36:40|||||||||1
1649651820000|2022-04-11 04:37:00|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|26
1649651840000|2022-04-11 04:37:20|||||||||3
1649651860000|2022-04-11 04:37:40|||||||||49
1649651900000|2022-04-11 04:38:20|||||||||15
1649651910000|2022-04-11 04:38:30|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|1
1649651920000|2022-04-11 04:38:40|4459.52|4458.92|4459.52|4458.92|4459.52|4458.92|4459.52|4458.92|1
1649651930000|2022-04-11 04:38:50|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|0
1649651940000|2022-04-11 04:39:00|4459.27|4458.67|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|2
1649651950000|2022-04-11 04:39:10|4459.27|4458.67|4459.27|4458.67|4459.4|4458.8|4459.27|4458.67|0
1649651960000|2022-04-11 04:39:20|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|8
1649651970000|2022-04-11 04:39:30|||||||||9
1649651980000|2022-04-11 04:39:40|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|10
1649651990000|2022-04-11 04:39:50|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|23
1649652000000|2022-04-11 04:40:00|||||||||8
1649652010000|2022-04-11 04:40:10|||||||||2
1649652020000|2022-04-11 04:40:20|4459.65|4459.05|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|26
1649652030000|2022-04-11 04:40:30|4459.77|4459.17|4459.65|4459.05|4459.9|4459.3|4459.65|4459.05|17
1649652040000|2022-04-11 04:40:40|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4
1649652050000|2022-04-11 04:40:50|4460.02|4459.42|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|34
1649652060000|2022-04-11 04:41:00|4460.02|4459.42|4460.15|4459.55|4460.15|4459.55|4460.02|4459.42|24
1649652070000|2022-04-11 04:41:10|||||||||3
1649652080000|2022-04-11 04:41:20|||||||||1
1649652110000|2022-04-11 04:41:50|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|16
1649652130000|2022-04-11 04:42:10|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|25
1649652150000|2022-04-11 04:42:30|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|19
1649652160000|2022-04-11 04:42:40|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|17
1649652180000|2022-04-11 04:43:00|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|10
1649652190000|2022-04-11 04:43:10|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4461.02|4460.42|5
1649652210000|2022-04-11 04:43:30|||||||||8
1649652220000|2022-04-11 04:43:40|||||||||9
1649652230000|2022-04-11 04:43:50|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|20
1649652240000|2022-04-11 04:44:00|4460.65|4460.05|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|6
1649652250000|2022-04-11 04:44:10|||||||||3
1649652260000|2022-04-11 04:44:20|||||||||3
1649652280000|2022-04-11 04:44:40|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|10
1649652290000|2022-04-11 04:44:50|||||||||2
1649652300000|2022-04-11 04:45:00|||||||||3
1649652310000|2022-04-11 04:45:10|||||||||1
1649652320000|2022-04-11 04:45:20|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|16
1649652330000|2022-04-11 04:45:30|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|20
1649652350000|2022-04-11 04:45:50|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|7
1649652360000|2022-04-11 04:46:00|4460.77|4460.17|4460.77|4460.17|4460.9|4460.3|4460.77|4460.17|6
1649652370000|2022-04-11 04:46:10|4460.9|4460.3|4460.77|4460.17|4460.9|4460.3|4460.77|4460.17|0
1649652380000|2022-04-11 04:46:20|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|8
1649652410000|2022-04-11 04:46:50|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|11
1649652420000|2022-04-11 04:47:00|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|3
1649652430000|2022-04-11 04:47:10|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|0
1649652440000|2022-04-11 04:47:20|4460.4|4459.8|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|16
1649652460000|2022-04-11 04:47:40|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|22
1649652480000|2022-04-11 04:48:00|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|1
1649652490000|2022-04-11 04:48:10|4460.52|4459.92|4460.4|4459.8|4460.52|4459.92|4460.4|4459.8|1
1649652500000|2022-04-11 04:48:20|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|5
1649652510000|2022-04-11 04:48:30|||||||||1
1649652520000|2022-04-11 04:48:40|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|12
1649652530000|2022-04-11 04:48:50|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|4
1649652540000|2022-04-11 04:49:00|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|3
1649652550000|2022-04-11 04:49:10|4460.77|4460.17|4460.4|4459.8|4460.77|4460.17|4460.4|4459.8|5
1649652560000|2022-04-11 04:49:20|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|9
1649652570000|2022-04-11 04:49:30|4461.02|4460.42|4461.02|4460.42|4461.02|4460.42|4461.02|4460.42|11
1649652580000|2022-04-11 04:49:40|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|0
1649652600000|2022-04-11 04:50:00|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4460.9|4460.3|0
1649652620000|2022-04-11 04:50:20|||||||||7
1649652630000|2022-04-11 04:50:30|4461.02|4460.42|4461.02|4460.42|4461.02|4460.42|4461.02|4460.42|10
1649652640000|2022-04-11 04:50:40|4460.9|4460.3|4460.9|4460.3|4461.02|4460.42|4460.9|4460.3|3
1649652660000|2022-04-11 04:51:00|||||||||1
1649652680000|2022-04-11 04:51:20|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|5
1649652690000|2022-04-11 04:51:30|||||||||4
1649652700000|2022-04-11 04:51:40|||||||||2
1649652720000|2022-04-11 04:52:00|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|7
1649652730000|2022-04-11 04:52:10|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|9
1649652740000|2022-04-11 04:52:20|4460.27|4459.67|4460.4|4459.8|4460.4|4459.8|4460.27|4459.67|8
1649652750000|2022-04-11 04:52:30|4460.27|4459.67|4460.4|4459.8|4460.4|4459.8|4460.27|4459.67|4
1649652760000|2022-04-11 04:52:40|4460.27|4459.67|4460.65|4460.05|4460.65|4460.05|4460.27|4459.67|9
1649652770000|2022-04-11 04:52:50|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|2
1649652780000|2022-04-11 04:53:00|4460.52|4459.92|4460.52|4459.92|4460.52|4459.92|4460.52|4459.92|6
1649652790000|2022-04-11 04:53:10|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|1
1649652800000|2022-04-11 04:53:20|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|54
1649652810000|2022-04-11 04:53:30|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4461.02|4460.42|11
1649652820000|2022-04-11 04:53:40|||||||||18
1649652840000|2022-04-11 04:54:00|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4461.02|4460.42|12
1649652850000|2022-04-11 04:54:10|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4
1649652860000|2022-04-11 04:54:20|||||||||9
1649652880000|2022-04-11 04:54:40|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|7
1649652890000|2022-04-11 04:54:50|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|2
1649652900000|2022-04-11 04:55:00|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|18
1649652910000|2022-04-11 04:55:10|4460.52|4459.92|4460.52|4459.92|4460.52|4459.92|4460.52|4459.92|1
1649652920000|2022-04-11 04:55:20|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|0
1649652940000|2022-04-11 04:55:40|4460.52|4459.92|4460.4|4459.8|4460.52|4459.92|4460.4|4459.8|7
1649652950000|2022-04-11 04:55:50|||||||||1
1649652960000|2022-04-11 04:56:00|4460.65|4460.05|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|13
1649652970000|2022-04-11 04:56:10|4460.27|4459.67|4460.15|4459.55|4460.27|4459.67|4460.15|4459.55|10
1649652980000|2022-04-11 04:56:20|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|10
1649652990000|2022-04-11 04:56:30|4459.77|4459.17|4459.65|4459.05|4459.9|4459.3|4459.65|4459.05|19
1649653000000|2022-04-11 04:56:40|4459.4|4458.8|4458.65|4458.05|4459.4|4458.8|4458.65|4458.05|54
1649653010000|2022-04-11 04:56:50|4458.52|4457.92|4458.9|4458.3|4458.9|4458.3|4458.4|4457.8|47
1649653020000|2022-04-11 04:57:00|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|28
1649653030000|2022-04-11 04:57:10|4458.27|4457.67|4458.65|4458.05|4458.65|4458.05|4458.15|4457.55|34
1649653040000|2022-04-11 04:57:20|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|20
1649653050000|2022-04-11 04:57:30|4458.77|4458.17|4458.65|4458.05|4458.77|4458.17|4458.65|4458.05|12
1649653060000|2022-04-11 04:57:40|4458.52|4457.92|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|9
1649653090000|2022-04-11 04:58:10|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.52|4457.92|6
1649653100000|2022-04-11 04:58:20|4458.52|4457.92|4458.27|4457.67|4458.52|4457.92|4458.27|4457.67|20
1649653110000|2022-04-11 04:58:30|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|31
1649653120000|2022-04-11 04:58:40|||||||||5
1649653130000|2022-04-11 04:58:50|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|14
1649653140000|2022-04-11 04:59:00|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|18
1649653150000|2022-04-11 04:59:10|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|20
1649653160000|2022-04-11 04:59:20|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|39
1649653170000|2022-04-11 04:59:30|4458.02|4457.42|4457.65|4457.05|4458.02|4457.42|4457.65|4457.05|6
1649653180000|2022-04-11 04:59:40|4457.9|4457.3|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|18
1649653190000|2022-04-11 04:59:50|||||||||5
1649653200000|2022-04-11 05:00:00|4457.9|4457.3|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|38
1649653210000|2022-04-11 05:00:10|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|19
1649653220000|2022-04-11 05:00:20|4458.27|4457.67|4458.15|4457.55|4458.27|4457.67|4458.15|4457.55|6
1649653230000|2022-04-11 05:00:30|4458.27|4457.67|4458.9|4458.3|4458.9|4458.3|4458.27|4457.67|21
1649653240000|2022-04-11 05:00:40|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|12
1649653250000|2022-04-11 05:00:50|4458.9|4458.3|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|13
1649653260000|2022-04-11 05:01:00|4458.4|4457.8|4458.65|4458.05|4458.65|4458.05|4458.4|4457.8|21
1649653270000|2022-04-11 05:01:10|4458.77|4458.17|4458.65|4458.05|4458.77|4458.17|4458.65|4458.05|3
1649653280000|2022-04-11 05:01:20|||||||||3
1649653290000|2022-04-11 05:01:30|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|25
1649653300000|2022-04-11 05:01:40|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|29
1649653310000|2022-04-11 05:01:50|4458.77|4458.17|4458.9|4458.3|4458.9|4458.3|4458.77|4458.17|1
1649653320000|2022-04-11 05:02:00|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|8
1649653330000|2022-04-11 05:02:10|4458.77|4458.17|4458.65|4458.05|4458.77|4458.17|4458.65|4458.05|9
1649653340000|2022-04-11 05:02:20|4458.77|4458.17|4458.77|4458.17|4458.77|4458.17|4458.77|4458.17|2
1649653350000|2022-04-11 05:02:30|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|5
1649653360000|2022-04-11 05:02:40|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|7
1649653370000|2022-04-11 05:02:50|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|11
1649653380000|2022-04-11 05:03:00|4459.02|4458.42|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|20
1649653390000|2022-04-11 05:03:10|||||||||6
1649653400000|2022-04-11 05:03:20|4458.77|4458.17|4458.9|4458.3|4458.9|4458.3|4458.77|4458.17|3
1649653410000|2022-04-11 05:03:30|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4
1649653420000|2022-04-11 05:03:40|4458.77|4458.17|4458.65|4458.05|4458.77|4458.17|4458.65|4458.05|16
1649653430000|2022-04-11 05:03:50|4458.4|4457.8|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|35
1649653440000|2022-04-11 05:04:00|4457.9|4457.3|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|27
1649653450000|2022-04-11 05:04:10|||||||||14
1649653460000|2022-04-11 05:04:20|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|17
1649653470000|2022-04-11 05:04:30|4458.02|4457.42|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|10
1649653480000|2022-04-11 05:04:40|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|6
1649653500000|2022-04-11 05:05:00|||||||||22
1649653510000|2022-04-11 05:05:10|4458.02|4457.42|4458.4|4457.8|4458.4|4457.8|4458.02|4457.42|19
1649653520000|2022-04-11 05:05:20|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|10
1649653530000|2022-04-11 05:05:30|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|6
1649653540000|2022-04-11 05:05:40|4458.65|4458.05|4458.9|4458.3|4459.15|4458.55|4458.65|4458.05|41
1649653550000|2022-04-11 05:05:50|||||||||1
1649653560000|2022-04-11 05:06:00|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|13
1649653570000|2022-04-11 05:06:10|||||||||6
1649653580000|2022-04-11 05:06:20|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|8
1649653590000|2022-04-11 05:06:30|4459.27|4458.67|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|21
1649653600000|2022-04-11 05:06:40|4459.4|4458.8|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|16
1649653610000|2022-04-11 05:06:50|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|7
1649653620000|2022-04-11 05:07:00|||||||||29
1649653630000|2022-04-11 05:07:10|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.4|4458.8|8
1649653640000|2022-04-11 05:07:20|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|49
1649653650000|2022-04-11 05:07:30|4460.27|4459.67|4460.15|4459.55|4460.77|4460.17|4460.15|4459.55|59
1649653660000|2022-04-11 05:07:40|4460.27|4459.67|4459.65|4459.05|4460.27|4459.67|4459.52|4458.92|60
1649653670000|2022-04-11 05:07:50|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.52|4458.92|9
1649653680000|2022-04-11 05:08:00|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|27
1649653690000|2022-04-11 05:08:10|4460.27|4459.67|4460.65|4460.05|4460.65|4460.05|4460.27|4459.67|17
1649653700000|2022-04-11 05:08:20|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|8
1649653710000|2022-04-11 05:08:30|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|5
1649653720000|2022-04-11 05:08:40|4460.77|4460.17|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|17
1649653730000|2022-04-11 05:08:50|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|35
1649653740000|2022-04-11 05:09:00|4460.52|4459.92|4460.15|4459.55|4460.52|4459.92|4460.15|4459.55|27
1649653750000|2022-04-11 05:09:10|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|7
1649653760000|2022-04-11 05:09:20|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|9
1649653770000|2022-04-11 05:09:30|4460.27|4459.67|4460.4|4459.8|4460.4|4459.8|4460.15|4459.55|9
1649653780000|2022-04-11 05:09:40|4460.27|4459.67|4460.15|4459.55|4460.4|4459.8|4460.02|4459.42|12
1649653790000|2022-04-11 05:09:50|4460.27|4459.67|4460.4|4459.8|4460.4|4459.8|4460.27|4459.67|10
1649653800000|2022-04-11 05:10:00|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|12
1649653810000|2022-04-11 05:10:10|4460.52|4459.92|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|7
1649653820000|2022-04-11 05:10:20|4460.65|4460.05|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|14
1649653830000|2022-04-11 05:10:30|4460.52|4459.92|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|12
1649653840000|2022-04-11 05:10:40|4460.4|4459.8|4459.9|4459.3|4460.65|4460.05|4459.9|4459.3|25
1649653850000|2022-04-11 05:10:50|4460.15|4459.55|4460.02|4459.42|4460.15|4459.55|4459.9|4459.3|14
1649653860000|2022-04-11 05:11:00|4459.9|4459.3|4459.4|4458.8|4459.9|4459.3|4459.4|4458.8|22
1649653870000|2022-04-11 05:11:10|||||||||3
1649653880000|2022-04-11 05:11:20|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|16
1649653890000|2022-04-11 05:11:30|4459.27|4458.67|4459.15|4458.55|4459.27|4458.67|4459.15|4458.55|12
1649653900000|2022-04-11 05:11:40|4459.02|4458.42|4459.02|4458.42|4459.15|4458.55|4459.02|4458.42|9
1649653910000|2022-04-11 05:11:50|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|26
1649653920000|2022-04-11 05:12:00|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|9
1649653930000|2022-04-11 05:12:10|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|32
1649653940000|2022-04-11 05:12:20|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|19
1649653950000|2022-04-11 05:12:30|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|10
1649653960000|2022-04-11 05:12:40|4458.4|4457.8|4458.15|4457.55|4458.65|4458.05|4458.15|4457.55|18
1649653970000|2022-04-11 05:12:50|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|6
1649653980000|2022-04-11 05:13:00|4458.27|4457.67|4458.15|4457.55|4458.27|4457.67|4458.15|4457.55|10
1649653990000|2022-04-11 05:13:10|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.27|4457.67|2
1649654010000|2022-04-11 05:13:30|4458.27|4457.67|4458.4|4457.8|4458.4|4457.8|4458.15|4457.55|2
1649654020000|2022-04-11 05:13:40|4458.27|4457.67|4458.15|4457.55|4458.27|4457.67|4458.15|4457.55|4
1649654040000|2022-04-11 05:14:00|4458.02|4457.42|4458.02|4457.42|4458.02|4457.42|4458.02|4457.42|10
1649654050000|2022-04-11 05:14:10|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|23
1649654060000|2022-04-11 05:14:20|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|22
1649654070000|2022-04-11 05:14:30|4457.9|4457.3|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|16
1649654080000|2022-04-11 05:14:40|||||||||13
1649654100000|2022-04-11 05:15:00|||||||||15
1649654110000|2022-04-11 05:15:10|4457.9|4457.3|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|45
1649654120000|2022-04-11 05:15:20|4458.15|4457.55|4458.4|4457.8|4458.4|4457.8|4458.15|4457.55|46
1649654130000|2022-04-11 05:15:30|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|11
1649654150000|2022-04-11 05:15:50|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|6
1649654160000|2022-04-11 05:16:00|4458.15|4457.55|4458.02|4457.42|4458.15|4457.55|4458.02|4457.42|41
1649654170000|2022-04-11 05:16:10|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|29
1649654180000|2022-04-11 05:16:20|4458.27|4457.67|4458.65|4458.05|4458.65|4458.05|4458.27|4457.67|8
1649654190000|2022-04-11 05:16:30|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.27|4457.67|10
1649654200000|2022-04-11 05:16:40|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|11
1649654210000|2022-04-11 05:16:50|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|36
1649654230000|2022-04-11 05:17:10|||||||||2
1649654250000|2022-04-11 05:17:30|4458.52|4457.92|4458.4|4457.8|4458.52|4457.92|4458.4|4457.8|30
1649654260000|2022-04-11 05:17:40|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|10
1649654270000|2022-04-11 05:17:50|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4
1649654280000|2022-04-11 05:18:00|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|42
1649654290000|2022-04-11 05:18:10|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|29
1649654300000|2022-04-11 05:18:20|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4459.02|4458.42|25
1649654310000|2022-04-11 05:18:30|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|6
1649654320000|2022-04-11 05:18:40|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|10
1649654350000|2022-04-11 05:19:10|||||||||6
1649654360000|2022-04-11 05:19:20|||||||||9
1649654370000|2022-04-11 05:19:30|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|10
1649654380000|2022-04-11 05:19:40|||||||||2
1649654390000|2022-04-11 05:19:50|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|22
1649654400000|2022-04-11 05:20:00|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|29
1649654410000|2022-04-11 05:20:10|4460.4|4459.8|4460.4|4459.8|4460.65|4460.05|4460.27|4459.67|38
1649654430000|2022-04-11 05:20:30|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|5
1649654440000|2022-04-11 05:20:40|4460.65|4460.05|4460.15|4459.55|4460.65|4460.05|4460.15|4459.55|45
1649654450000|2022-04-11 05:20:50|4460.4|4459.8|4460.4|4459.8|4460.65|4460.05|4460.27|4459.67|45
1649654460000|2022-04-11 05:21:00|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|37
1649654470000|2022-04-11 05:21:10|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4
1649654480000|2022-04-11 05:21:20|4460.15|4459.55|4459.9|4459.3|4460.15|4459.55|4459.77|4459.17|54
1649654490000|2022-04-11 05:21:30|4459.65|4459.05|4459.4|4458.8|4459.65|4459.05|4459.15|4458.55|38
1649654500000|2022-04-11 05:21:40|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|15
1649654510000|2022-04-11 05:21:50|4459.52|4458.92|4459.4|4458.8|4459.52|4458.92|4459.4|4458.8|8
1649654520000|2022-04-11 05:22:00|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|14
1649654530000|2022-04-11 05:22:10|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|17
1649654540000|2022-04-11 05:22:20|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|3
1649654550000|2022-04-11 05:22:30|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|5
1649654560000|2022-04-11 05:22:40|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|23
1649654570000|2022-04-11 05:22:50|4459.4|4458.8|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|7
1649654580000|2022-04-11 05:23:00|4459.02|4458.42|4458.65|4458.05|4459.15|4458.55|4458.65|4458.05|22
1649654590000|2022-04-11 05:23:10|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|8
1649654600000|2022-04-11 05:23:20|4458.27|4457.67|4458.15|4457.55|4458.27|4457.67|4458.02|4457.42|27
1649654610000|2022-04-11 05:23:30|4458.02|4457.42|4457.65|4457.05|4458.15|4457.55|4457.65|4457.05|42
1649654620000|2022-04-11 05:23:40|4457.52|4456.92|4457.4|4456.8|4457.9|4457.3|4457.4|4456.8|117
1649654630000|2022-04-11 05:23:50|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|31
1649654640000|2022-04-11 05:24:00|4457.27|4456.67|4456.9|4456.3|4457.27|4456.67|4456.9|4456.3|66
1649654650000|2022-04-11 05:24:10|4457.15|4456.55|4457.15|4456.55|4457.4|4456.8|4457.15|4456.55|71
1649654660000|2022-04-11 05:24:20|||||||||7
1649654670000|2022-04-11 05:24:30|4457.02|4456.42|4456.9|4456.3|4457.02|4456.42|4456.9|4456.3|19
1649654680000|2022-04-11 05:24:40|4456.65|4456.05|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|25
1649654690000|2022-04-11 05:24:50|4456.27|4455.67|4455.65|4455.05|4456.27|4455.67|4455.65|4455.05|136
1649654700000|2022-04-11 05:25:00|4455.4|4454.8|4455.9|4455.3|4455.9|4455.3|4455.4|4454.8|85
1649654710000|2022-04-11 05:25:10|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|30
1649654720000|2022-04-11 05:25:20|4455.9|4455.3|4455.65|4455.05|4455.9|4455.3|4455.65|4455.05|33
1649654730000|2022-04-11 05:25:30|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|28
1649654740000|2022-04-11 05:25:40|||||||||14
1649654750000|2022-04-11 05:25:50|4455.77|4455.17|4456.15|4455.55|4456.15|4455.55|4455.77|4455.17|31
1649654760000|2022-04-11 05:26:00|||||||||7
1649654770000|2022-04-11 05:26:10|||||||||6
1649654790000|2022-04-11 05:26:30|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|23
1649654800000|2022-04-11 05:26:40|4456.15|4455.55|4456.02|4455.42|4456.15|4455.55|4456.02|4455.42|16
1649654810000|2022-04-11 05:26:50|4455.9|4455.3|4456.02|4455.42|4456.15|4455.55|4455.9|4455.3|13
1649654820000|2022-04-11 05:27:00|4456.15|4455.55|4456.15|4455.55|4456.4|4455.8|4456.15|4455.55|21
1649654830000|2022-04-11 05:27:10|||||||||5
1649654840000|2022-04-11 05:27:20|4456.02|4455.42|4455.9|4455.3|4456.02|4455.42|4455.65|4455.05|37
1649654850000|2022-04-11 05:27:30|4455.65|4455.05|4455.65|4455.05|4455.9|4455.3|4455.65|4455.05|52
1649654860000|2022-04-11 05:27:40|4455.4|4454.8|4455.4|4454.8|4455.65|4455.05|4455.4|4454.8|57
1649654870000|2022-04-11 05:27:50|4455.15|4454.55|4455.15|4454.55|4455.15|4454.55|4455.15|4454.55|20
1649654880000|2022-04-11 05:28:00|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|56
1649654890000|2022-04-11 05:28:10|4455.15|4454.55|4455.4|4454.8|4455.4|4454.8|4455.15|4454.55|9
1649654900000|2022-04-11 05:28:20|4455.65|4455.05|4455.65|4455.05|4455.65|4455.05|4455.52|4454.92|38
1649654910000|2022-04-11 05:28:30|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|15
1649654920000|2022-04-11 05:28:40|4455.65|4455.05|4455.65|4455.05|4455.65|4455.05|4455.65|4455.05|8
1649654930000|2022-04-11 05:28:50|||||||||6
1649654940000|2022-04-11 05:29:00|||||||||4
1649654950000|2022-04-11 05:29:10|4455.9|4455.3|4456.15|4455.55|4456.15|4455.55|4455.9|4455.3|33
1649654960000|2022-04-11 05:29:20|||||||||19
1649654970000|2022-04-11 05:29:30|4456.27|4455.67|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|3
1649654980000|2022-04-11 05:29:40|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|42
1649654990000|2022-04-11 05:29:50|4457.02|4456.42|4456.9|4456.3|4457.15|4456.55|4456.9|4456.3|14
1649655000000|2022-04-11 05:30:00|||||||||13
1649655010000|2022-04-11 05:30:10|4457.02|4456.42|4457.15|4456.55|4457.15|4456.55|4457.02|4456.42|11
1649655020000|2022-04-11 05:30:20|4457.27|4456.67|4457.65|4457.05|4457.65|4457.05|4457.27|4456.67|41
1649655030000|2022-04-11 05:30:30|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|15
1649655040000|2022-04-11 05:30:40|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|22
1649655050000|2022-04-11 05:30:50|4457.65|4457.05|4458.15|4457.55|4458.15|4457.55|4457.65|4457.05|60
1649655060000|2022-04-11 05:31:00|4458.4|4457.8|4459.15|4458.55|4459.15|4458.55|4458.4|4457.8|62
1649655070000|2022-04-11 05:31:10|4458.9|4458.3|4458.4|4457.8|4458.9|4458.3|4458.4|4457.8|25
1649655080000|2022-04-11 05:31:20|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|8
1649655090000|2022-04-11 05:31:30|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|3
1649655100000|2022-04-11 05:31:40|4458.65|4458.05|4459.15|4458.55|4459.15|4458.55|4458.65|4458.05|28
1649655110000|2022-04-11 05:31:50|4459.4|4458.8|4459.4|4458.8|4459.65|4459.05|4459.4|4458.8|16
1649655120000|2022-04-11 05:32:00|4459.27|4458.67|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|13
1649655130000|2022-04-11 05:32:10|4458.9|4458.3|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|8
1649655140000|2022-04-11 05:32:20|||||||||2
1649655150000|2022-04-11 05:32:30|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.52|4458.92|21
1649655160000|2022-04-11 05:32:40|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.52|4458.92|8
1649655170000|2022-04-11 05:32:50|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|7
1649655180000|2022-04-11 05:33:00|4459.65|4459.05|4459.4|4458.8|4459.65|4459.05|4459.4|4458.8|12
1649655190000|2022-04-11 05:33:10|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.52|4458.92|14
1649655210000|2022-04-11 05:33:30|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|30
1649655220000|2022-04-11 05:33:40|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|5
1649655230000|2022-04-11 05:33:50|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|19
1649655240000|2022-04-11 05:34:00|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|28
1649655250000|2022-04-11 05:34:10|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|10
1649655270000|2022-04-11 05:34:30|4458.9|4458.3|4458.4|4457.8|4458.9|4458.3|4458.4|4457.8|348
1649655280000|2022-04-11 05:34:40|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|36
1649655290000|2022-04-11 05:34:50|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|13
1649655300000|2022-04-11 05:35:00|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|21
1649655310000|2022-04-11 05:35:10|4458.77|4458.17|4458.4|4457.8|4458.9|4458.3|4458.4|4457.8|13
1649655320000|2022-04-11 05:35:20|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|15
1649655330000|2022-04-11 05:35:30|4458.15|4457.55|4458.4|4457.8|4458.4|4457.8|4458.15|4457.55|14
1649655340000|2022-04-11 05:35:40|4458.52|4457.92|4458.65|4458.05|4458.65|4458.05|4458.52|4457.92|26
1649655350000|2022-04-11 05:35:50|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|12
1649655360000|2022-04-11 05:36:00|4459.15|4458.55|4459.4|4458.8|4459.52|4458.92|4459.15|4458.55|25
1649655370000|2022-04-11 05:36:10|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.4|4458.8|10
1649655380000|2022-04-11 05:36:20|4459.9|4459.3|4459.4|4458.8|4459.9|4459.3|4459.4|4458.8|17
1649655390000|2022-04-11 05:36:30|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|5
1649655400000|2022-04-11 05:36:40|4459.27|4458.67|4459.9|4459.3|4459.9|4459.3|4459.27|4458.67|10
1649655410000|2022-04-11 05:36:50|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|3
1649655420000|2022-04-11 05:37:00|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.65|4459.05|9
1649655430000|2022-04-11 05:37:10|4459.77|4459.17|4459.65|4459.05|4459.77|4459.17|4459.65|4459.05|33
1649655440000|2022-04-11 05:37:20|4459.77|4459.17|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|7
1649655450000|2022-04-11 05:37:30|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|1
1649655470000|2022-04-11 05:37:50|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|2
1649655480000|2022-04-11 05:38:00|4460.15|4459.55|4460.4|4459.8|4460.4|4459.8|4460.15|4459.55|10
1649655490000|2022-04-11 05:38:10|4460.77|4460.17|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|48
1649655500000|2022-04-11 05:38:20|4460.77|4460.17|4460.52|4459.92|4460.77|4460.17|4460.52|4459.92|10
1649655510000|2022-04-11 05:38:30|4460.65|4460.05|4460.4|4459.8|4460.9|4460.3|4460.4|4459.8|31
1649655520000|2022-04-11 05:38:40|||||||||2
1649655530000|2022-04-11 05:38:50|4460.52|4459.92|4460.4|4459.8|4460.52|4459.92|4460.4|4459.8|4
1649655540000|2022-04-11 05:39:00|4460.52|4459.92|4460.9|4460.3|4460.9|4460.3|4460.4|4459.8|15
1649655550000|2022-04-11 05:39:10|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|5
1649655560000|2022-04-11 05:39:20|4460.77|4460.17|4460.4|4459.8|4460.77|4460.17|4460.4|4459.8|24
1649655570000|2022-04-11 05:39:30|4460.65|4460.05|4461.15|4460.55|4461.15|4460.55|4460.65|4460.05|10
1649655580000|2022-04-11 05:39:40|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|15
1649655590000|2022-04-11 05:39:50|4461.15|4460.55|4461.65|4461.05|4461.65|4461.05|4461.15|4460.55|40
1649655600000|2022-04-11 05:40:00|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|33
1649655610000|2022-04-11 05:40:10|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|21
1649655620000|2022-04-11 05:40:20|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|19
1649655630000|2022-04-11 05:40:30|||||||||4
1649655640000|2022-04-11 05:40:40|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|14
1649655650000|2022-04-11 05:40:50|4461.77|4461.17|4462.15|4461.55|4462.4|4461.8|4461.65|4461.05|68
1649655660000|2022-04-11 05:41:00|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|12
1649655670000|2022-04-11 05:41:10|4462.02|4461.42|4462.15|4461.55|4462.4|4461.8|4462.02|4461.42|9
1649655680000|2022-04-11 05:41:20|4461.9|4461.3|4461.9|4461.3|4462.02|4461.42|4461.9|4461.3|10
1649655690000|2022-04-11 05:41:30|4461.65|4461.05|4461.77|4461.17|4461.77|4461.17|4461.65|4461.05|27
1649655700000|2022-04-11 05:41:40|4461.65|4461.05|4461.65|4461.05|4461.77|4461.17|4461.65|4461.05|5
1649655710000|2022-04-11 05:41:50|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4
1649655720000|2022-04-11 05:42:00|4461.15|4460.55|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|27
1649655730000|2022-04-11 05:42:10|||||||||2
1649655740000|2022-04-11 05:42:20|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|10
1649655750000|2022-04-11 05:42:30|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|19
1649655760000|2022-04-11 05:42:40|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4
1649655770000|2022-04-11 05:42:50|||||||||2
1649655780000|2022-04-11 05:43:00|4461.52|4460.92|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|12
1649655790000|2022-04-11 05:43:10|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|12
1649655800000|2022-04-11 05:43:20|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|11
1649655810000|2022-04-11 05:43:30|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|10
1649655820000|2022-04-11 05:43:40|||||||||1
1649655830000|2022-04-11 05:43:50|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.52|4460.92|0
1649655840000|2022-04-11 05:44:00|4461.52|4460.92|4461.4|4460.8|4461.65|4461.05|4461.27|4460.67|12
1649655850000|2022-04-11 05:44:10|4461.27|4460.67|4461.4|4460.8|4461.4|4460.8|4461.27|4460.67|12
1649655860000|2022-04-11 05:44:20|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|13
1649655870000|2022-04-11 05:44:30|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|8
1649655890000|2022-04-11 05:44:50|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|19
1649655900000|2022-04-11 05:45:00|4460.77|4460.17|4460.9|4460.3|4461.02|4460.42|4460.77|4460.17|10
1649655910000|2022-04-11 05:45:10|4460.77|4460.17|4460.77|4460.17|4460.9|4460.3|4460.77|4460.17|11
1649655920000|2022-04-11 05:45:20|4460.65|4460.05|4460.15|4459.55|4460.65|4460.05|4460.15|4459.55|25
1649655930000|2022-04-11 05:45:30|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.27|4459.67|15
1649655940000|2022-04-11 05:45:40|4460.65|4460.05|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|30
1649655950000|2022-04-11 05:45:50|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|4460.77|4460.17|10
1649655960000|2022-04-11 05:46:00|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|1
1649655970000|2022-04-11 05:46:10|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|14
1649655990000|2022-04-11 05:46:30|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|6
1649656000000|2022-04-11 05:46:40|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|2
1649656010000|2022-04-11 05:46:50|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|6
1649656020000|2022-04-11 05:47:00|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|1
1649656030000|2022-04-11 05:47:10|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|4460.15|4459.55|8
1649656040000|2022-04-11 05:47:20|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|80
1649656050000|2022-04-11 05:47:30|4459.27|4458.67|4458.4|4457.8|4459.4|4458.8|4458.4|4457.8|90
1649656060000|2022-04-11 05:47:40|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4457.65|4457.05|128
1649656070000|2022-04-11 05:47:50|4458.27|4457.67|4458.15|4457.55|4458.65|4458.05|4458.15|4457.55|119
1649656080000|2022-04-11 05:48:00|4458.4|4457.8|4458.65|4458.05|4458.65|4458.05|4458.15|4457.55|27
1649656090000|2022-04-11 05:48:10|4458.9|4458.3|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|18
1649656100000|2022-04-11 05:48:20|4458.9|4458.3|4458.9|4458.3|4459.15|4458.55|4458.65|4458.05|14
1649656110000|2022-04-11 05:48:30|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|5
1649656120000|2022-04-11 05:48:40|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|20
1649656130000|2022-04-11 05:48:50|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|7
1649656140000|2022-04-11 05:49:00|4458.65|4458.05|4459.15|4458.55|4459.15|4458.55|4458.65|4458.05|37
1649656160000|2022-04-11 05:49:20|||||||||2
1649656170000|2022-04-11 05:49:30|4458.9|4458.3|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|3
1649656180000|2022-04-11 05:49:40|4459.02|4458.42|4459.02|4458.42|4459.15|4458.55|4459.02|4458.42|11
1649656190000|2022-04-11 05:49:50|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|17
1649656200000|2022-04-11 05:50:00|4459.02|4458.42|4459.65|4459.05|4459.65|4459.05|4458.9|4458.3|22
1649656210000|2022-04-11 05:50:10|4459.9|4459.3|4460.15|4459.55|4460.9|4460.3|4459.9|4459.3|77
1649656220000|2022-04-11 05:50:20|4460.02|4459.42|4460.02|4459.42|4460.4|4459.8|4459.9|4459.3|80
1649656230000|2022-04-11 05:50:30|4460.15|4459.55|4460.4|4459.8|4460.4|4459.8|4460.15|4459.55|16
1649656240000|2022-04-11 05:50:40|4460.9|4460.3|4460.4|4459.8|4460.9|4460.3|4460.4|4459.8|13
1649656250000|2022-04-11 05:50:50|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.15|4459.55|24
1649656260000|2022-04-11 05:51:00|4460.4|4459.8|4460.4|4459.8|4460.52|4459.92|4460.4|4459.8|4
1649656270000|2022-04-11 05:51:10|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|7
1649656280000|2022-04-11 05:51:20|4460.65|4460.05|4460.65|4460.05|4460.77|4460.17|4460.4|4459.8|10
1649656290000|2022-04-11 05:51:30|4460.52|4459.92|4460.52|4459.92|4460.52|4459.92|4460.52|4459.92|6
1649656300000|2022-04-11 05:51:40|4460.4|4459.8|4460.52|4459.92|4460.65|4460.05|4460.4|4459.8|3
1649656310000|2022-04-11 05:51:50|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.4|4459.8|8
1649656320000|2022-04-11 05:52:00|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|23
1649656330000|2022-04-11 05:52:10|4461.27|4460.67|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|32
1649656340000|2022-04-11 05:52:20|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|16
1649656350000|2022-04-11 05:52:30|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|21
1649656360000|2022-04-11 05:52:40|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|31
1649656370000|2022-04-11 05:52:50|4462.15|4461.55|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|23
1649656380000|2022-04-11 05:53:00|4462.02|4461.42|4461.65|4461.05|4462.15|4461.55|4461.65|4461.05|15
1649656390000|2022-04-11 05:53:10|||||||||1
1649656400000|2022-04-11 05:53:20|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|15
1649656410000|2022-04-11 05:53:30|4462.15|4461.55|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|8
1649656420000|2022-04-11 05:53:40|4462.27|4461.67|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|12
1649656430000|2022-04-11 05:53:50|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.27|4461.67|0
1649656440000|2022-04-11 05:54:00|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.27|4461.67|20
1649656450000|2022-04-11 05:54:10|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|6
1649656460000|2022-04-11 05:54:20|4462.52|4461.92|4462.15|4461.55|4462.52|4461.92|4462.15|4461.55|11
1649656470000|2022-04-11 05:54:30|||||||||11
1649656490000|2022-04-11 05:54:50|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.15|4461.55|61
1649656500000|2022-04-11 05:55:00|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|11
1649656510000|2022-04-11 05:55:10|4462.27|4461.67|4461.9|4461.3|4462.27|4461.67|4461.9|4461.3|15
1649656520000|2022-04-11 05:55:20|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|4
1649656530000|2022-04-11 05:55:30|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|9
1649656540000|2022-04-11 05:55:40|||||||||2
1649656550000|2022-04-11 05:55:50|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|13
1649656560000|2022-04-11 05:56:00|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|14
1649656570000|2022-04-11 05:56:10|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|23
1649656580000|2022-04-11 05:56:20|||||||||7
1649656590000|2022-04-11 05:56:30|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|15
1649656600000|2022-04-11 05:56:40|||||||||1
1649656610000|2022-04-11 05:56:50|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|29
1649656620000|2022-04-11 05:57:00|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|6
1649656630000|2022-04-11 05:57:10|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|1
1649656640000|2022-04-11 05:57:20|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|2
1649656650000|2022-04-11 05:57:30|4461.77|4461.17|4461.4|4460.8|4461.77|4461.17|4461.4|4460.8|10
1649656670000|2022-04-11 05:57:50|4461.52|4460.92|4461.52|4460.92|4461.52|4460.92|4461.4|4460.8|7
1649656680000|2022-04-11 05:58:00|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|1
1649656690000|2022-04-11 05:58:10|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|15
1649656700000|2022-04-11 05:58:20|4461.65|4461.05|4462.15|4461.55|4462.4|4461.8|4461.65|4461.05|131
1649656710000|2022-04-11 05:58:30|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.15|4461.55|74
1649656720000|2022-04-11 05:58:40|4462.65|4462.05|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|77
1649656730000|2022-04-11 05:58:50|4463.15|4462.55|4463.4|4462.8|4463.9|4463.3|4463.15|4462.55|105
1649656740000|2022-04-11 05:59:00|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.4|4462.8|29
1649656750000|2022-04-11 05:59:10|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|20
1649656760000|2022-04-11 05:59:20|4463.52|4462.92|4463.4|4462.8|4463.52|4462.92|4463.15|4462.55|11
1649656770000|2022-04-11 05:59:30|4463.15|4462.55|4464.4|4463.8|4464.4|4463.8|4463.15|4462.55|70
1649656780000|2022-04-11 05:59:40|4464.65|4464.05|4464.15|4463.55|4464.65|4464.05|4464.15|4463.55|51
1649656790000|2022-04-11 05:59:50|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.15|4463.55|88
1649656800000|2022-04-11 06:00:00|4464.9|4464.3|4464.02|4463.42|4465.15|4464.55|4464.02|4463.42|222
1649656810000|2022-04-11 06:00:10|4463.9|4463.3|4464.9|4464.3|4464.9|4464.3|4463.9|4463.3|110
1649656820000|2022-04-11 06:00:20|4465.15|4464.55|4465.15|4464.55|4465.4|4464.8|4465.15|4464.55|45
1649656830000|2022-04-11 06:00:30|4465.4|4464.8|4465.4|4464.8|4465.65|4465.05|4464.9|4464.3|45
1649656840000|2022-04-11 06:00:40|4465.65|4465.05|4465.65|4465.05|4465.9|4465.3|4465.4|4464.8|90
1649656850000|2022-04-11 06:00:50|4465.77|4465.17|4464.9|4464.3|4465.77|4465.17|4464.9|4464.3|75
1649656860000|2022-04-11 06:01:00|4465.02|4464.42|4465.65|4465.05|4465.65|4465.05|4464.9|4464.3|51
1649656870000|2022-04-11 06:01:10|4465.4|4464.8|4465.15|4464.55|4465.52|4464.92|4465.15|4464.55|44
1649656880000|2022-04-11 06:01:20|4465.4|4464.8|4464.9|4464.3|4465.4|4464.8|4464.9|4464.3|73
1649656890000|2022-04-11 06:01:30|4464.65|4464.05|4464.65|4464.05|4464.9|4464.3|4464.65|4464.05|29
1649656900000|2022-04-11 06:01:40|4464.77|4464.17|4464.9|4464.3|4464.9|4464.3|4464.65|4464.05|25
1649656910000|2022-04-11 06:01:50|4464.77|4464.17|4465.9|4465.3|4466.15|4465.55|4464.77|4464.17|105
1649656920000|2022-04-11 06:02:00|4465.77|4465.17|4465.65|4465.05|4466.4|4465.8|4465.65|4465.05|140
1649656930000|2022-04-11 06:02:10|4465.9|4465.3|4466.15|4465.55|4466.15|4465.55|4465.9|4465.3|6
1649656940000|2022-04-11 06:02:20|4465.9|4465.3|4465.9|4465.3|4465.9|4465.3|4465.9|4465.3|34
1649656950000|2022-04-11 06:02:30|4466.15|4465.55|4466.02|4465.42|4466.15|4465.55|4466.02|4465.42|14
1649656960000|2022-04-11 06:02:40|4465.9|4465.3|4465.4|4464.8|4466.02|4465.42|4465.15|4464.55|37
1649656970000|2022-04-11 06:02:50|4465.52|4464.92|4465.15|4464.55|4465.52|4464.92|4465.15|4464.55|11
1649656980000|2022-04-11 06:03:00|4465.27|4464.67|4465.9|4465.3|4465.9|4465.3|4465.27|4464.67|72
1649656990000|2022-04-11 06:03:10|4466.15|4465.55|4466.15|4465.55|4466.4|4465.8|4466.15|4465.55|23
1649657000000|2022-04-11 06:03:20|4465.9|4465.3|4466.15|4465.55|4466.15|4465.55|4465.65|4465.05|27
1649657010000|2022-04-11 06:03:30|4466.4|4465.8|4466.15|4465.55|4466.4|4465.8|4466.15|4465.55|34
1649657020000|2022-04-11 06:03:40|4466.27|4465.67|4466.02|4465.42|4466.27|4465.67|4465.9|4465.3|45
1649657030000|2022-04-11 06:03:50|4465.9|4465.3|4465.4|4464.8|4465.9|4465.3|4465.4|4464.8|18
1649657040000|2022-04-11 06:04:00|4465.15|4464.55|4465.4|4464.8|4465.4|4464.8|4465.15|4464.55|42
1649657050000|2022-04-11 06:04:10|4465.65|4465.05|4465.77|4465.17|4465.9|4465.3|4465.65|4465.05|36
1649657060000|2022-04-11 06:04:20|4465.9|4465.3|4466.15|4465.55|4466.65|4466.05|4465.9|4465.3|45
1649657070000|2022-04-11 06:04:30|4466.27|4465.67|4466.65|4466.05|4466.65|4466.05|4466.15|4465.55|26
1649657080000|2022-04-11 06:04:40|4466.52|4465.92|4466.4|4465.8|4466.52|4465.92|4466.4|4465.8|5
1649657090000|2022-04-11 06:04:50|4466.65|4466.05|4467.15|4466.55|4467.15|4466.55|4466.65|4466.05|60
1649657100000|2022-04-11 06:05:00|4466.9|4466.3|4467.15|4466.55|4467.4|4466.8|4466.9|4466.3|71
1649657110000|2022-04-11 06:05:10|4466.9|4466.3|4466.15|4465.55|4466.9|4466.3|4466.15|4465.55|50
1649657120000|2022-04-11 06:05:20|4466.02|4465.42|4466.15|4465.55|4466.15|4465.55|4465.9|4465.3|29
1649657130000|2022-04-11 06:05:30|4466.4|4465.8|4466.15|4465.55|4466.4|4465.8|4465.9|4465.3|51
1649657140000|2022-04-11 06:05:40|4466.27|4465.67|4465.65|4465.05|4466.27|4465.67|4465.65|4465.05|27
1649657150000|2022-04-11 06:05:50|4465.77|4465.17|4466.15|4465.55|4466.15|4465.55|4465.77|4465.17|21
1649657160000|2022-04-11 06:06:00|4465.9|4465.3|4465.9|4465.3|4466.02|4465.42|4465.77|4465.17|40
1649657170000|2022-04-11 06:06:10|4466.02|4465.42|4465.9|4465.3|4466.15|4465.55|4465.65|4465.05|28
1649657180000|2022-04-11 06:06:20|4466.15|4465.55|4466.15|4465.55|4466.4|4465.8|4466.15|4465.55|42
1649657190000|2022-04-11 06:06:30|||||||||28
1649657200000|2022-04-11 06:06:40|4465.9|4465.3|4465.77|4465.17|4466.15|4465.55|4465.77|4465.17|37
1649657210000|2022-04-11 06:06:50|4465.65|4465.05|4465.9|4465.3|4465.9|4465.3|4465.65|4465.05|8
1649657220000|2022-04-11 06:07:00|4465.77|4465.17|4465.65|4465.05|4465.9|4465.3|4465.65|4465.05|15
1649657230000|2022-04-11 06:07:10|4465.4|4464.8|4465.15|4464.55|4465.65|4465.05|4465.15|4464.55|43
1649657240000|2022-04-11 06:07:20|4464.9|4464.3|4464.4|4463.8|4464.9|4464.3|4464.4|4463.8|44
1649657250000|2022-04-11 06:07:30|4464.52|4463.92|4464.15|4463.55|4464.52|4463.92|4464.15|4463.55|20
1649657260000|2022-04-11 06:07:40|4464.02|4463.42|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|16
1649657270000|2022-04-11 06:07:50|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|33
1649657280000|2022-04-11 06:08:00|4464.52|4463.92|4464.52|4463.92|4464.65|4464.05|4464.4|4463.8|20
1649657290000|2022-04-11 06:08:10|4464.4|4463.8|4463.9|4463.3|4464.4|4463.8|4463.9|4463.3|13
1649657300000|2022-04-11 06:08:20|4464.15|4463.55|4464.4|4463.8|4464.4|4463.8|4464.15|4463.55|17
1649657310000|2022-04-11 06:08:30|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|24
1649657320000|2022-04-11 06:08:40|4463.65|4463.05|4464.15|4463.55|4464.4|4463.8|4463.65|4463.05|78
1649657330000|2022-04-11 06:08:50|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|9
1649657340000|2022-04-11 06:09:00|4464.15|4463.55|4464.4|4463.8|4464.4|4463.8|4464.15|4463.55|6
1649657350000|2022-04-11 06:09:10|4464.27|4463.67|4464.4|4463.8|4464.4|4463.8|4464.15|4463.55|19
1649657360000|2022-04-11 06:09:20|4464.65|4464.05|4464.4|4463.8|4464.65|4464.05|4464.4|4463.8|20
1649657370000|2022-04-11 06:09:30|4464.15|4463.55|4464.15|4463.55|4464.4|4463.8|4464.15|4463.55|17
1649657380000|2022-04-11 06:09:40|4464.27|4463.67|4464.15|4463.55|4464.4|4463.8|4464.15|4463.55|5
1649657390000|2022-04-11 06:09:50|4464.02|4463.42|4464.15|4463.55|4464.15|4463.55|4464.02|4463.42|12
1649657400000|2022-04-11 06:10:00|4463.9|4463.3|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|16
1649657410000|2022-04-11 06:10:10|4463.9|4463.3|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|18
1649657420000|2022-04-11 06:10:20|4463.77|4463.17|4463.4|4462.8|4463.77|4463.17|4463.4|4462.8|67
1649657430000|2022-04-11 06:10:30|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|24
1649657440000|2022-04-11 06:10:40|4463.65|4463.05|4464.15|4463.55|4464.15|4463.55|4463.65|4463.05|40
1649657450000|2022-04-11 06:10:50|4464.4|4463.8|4464.27|4463.67|4464.4|4463.8|4464.27|4463.67|13
1649657460000|2022-04-11 06:11:00|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|11
1649657470000|2022-04-11 06:11:10|4464.9|4464.3|4465.9|4465.3|4465.9|4465.3|4464.9|4464.3|61
1649657480000|2022-04-11 06:11:20|4466.02|4465.42|4465.9|4465.3|4466.15|4465.55|4465.9|4465.3|38
1649657490000|2022-04-11 06:11:30|4465.77|4465.17|4465.65|4465.05|4465.77|4465.17|4465.65|4465.05|5
1649657500000|2022-04-11 06:11:40|4465.9|4465.3|4466.4|4465.8|4466.65|4466.05|4465.9|4465.3|64
1649657510000|2022-04-11 06:11:50|4466.27|4465.67|4466.9|4466.3|4466.9|4466.3|4466.27|4465.67|12
1649657520000|2022-04-11 06:12:00|4467.15|4466.55|4466.9|4466.3|4467.4|4466.8|4466.65|4466.05|76
1649657530000|2022-04-11 06:12:10|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|14
1649657540000|2022-04-11 06:12:20|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|4466.4|4465.8|24
1649657550000|2022-04-11 06:12:30|4467.02|4466.42|4466.9|4466.3|4467.02|4466.42|4466.9|4466.3|19
1649657560000|2022-04-11 06:12:40|4467.02|4466.42|4467.15|4466.55|4467.15|4466.55|4467.02|4466.42|13
1649657570000|2022-04-11 06:12:50|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|54
1649657580000|2022-04-11 06:13:00|4467.77|4467.17|4468.15|4467.55|4468.15|4467.55|4467.65|4467.05|67
1649657590000|2022-04-11 06:13:10|4468.4|4467.8|4467.9|4467.3|4468.4|4467.8|4467.9|4467.3|65
1649657600000|2022-04-11 06:13:20|4468.02|4467.42|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|66
1649657610000|2022-04-11 06:13:30|||||||||4
1649657620000|2022-04-11 06:13:40|4468.02|4467.42|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|10
1649657630000|2022-04-11 06:13:50|4467.9|4467.3|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|30
1649657640000|2022-04-11 06:14:00|4467.9|4467.3|4467.65|4467.05|4467.9|4467.3|4467.02|4466.42|204
1649657650000|2022-04-11 06:14:10|4467.4|4466.8|4467.4|4466.8|4467.65|4467.05|4467.4|4466.8|52
1649657660000|2022-04-11 06:14:20|4467.15|4466.55|4467.15|4466.55|4467.65|4467.05|4467.15|4466.55|65
1649657670000|2022-04-11 06:14:30|4466.9|4466.3|4467.4|4466.8|4467.65|4467.05|4466.9|4466.3|134
1649657680000|2022-04-11 06:14:40|4467.65|4467.05|4467.4|4466.8|4467.65|4467.05|4467.27|4466.67|72
1649657690000|2022-04-11 06:14:50|4467.15|4466.55|4467.9|4467.3|4468.15|4467.55|4467.15|4466.55|124
1649657700000|2022-04-11 06:15:00|4467.65|4467.05|4468.15|4467.55|4468.4|4467.8|4467.4|4466.8|80
1649657710000|2022-04-11 06:15:10|4467.65|4467.05|4467.4|4466.8|4467.65|4467.05|4467.27|4466.67|92
1649657720000|2022-04-11 06:15:20|4467.52|4466.92|4467.9|4467.3|4467.9|4467.3|4467.4|4466.8|39
1649657730000|2022-04-11 06:15:30|4467.65|4467.05|4467.4|4466.8|4467.77|4467.17|4467.4|4466.8|25
1649657740000|2022-04-11 06:15:40|4467.27|4466.67|4467.9|4467.3|4467.9|4467.3|4467.15|4466.55|55
1649657750000|2022-04-11 06:15:50|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|40
1649657760000|2022-04-11 06:16:00|4467.77|4467.17|4468.65|4468.05|4468.65|4468.05|4467.65|4467.05|35
1649657770000|2022-04-11 06:16:10|4468.9|4468.3|4469.4|4468.8|4469.4|4468.8|4468.9|4468.3|165
1649657780000|2022-04-11 06:16:20|4469.65|4469.05|4469.4|4468.8|4469.77|4469.17|4469.4|4468.8|111
1649657790000|2022-04-11 06:16:30|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|4468.9|4468.3|45
1649657800000|2022-04-11 06:16:40|4468.9|4468.3|4468.15|4467.55|4468.9|4468.3|4467.9|4467.3|45
1649657810000|2022-04-11 06:16:50|4467.9|4467.3|4467.65|4467.05|4467.9|4467.3|4467.65|4467.05|27
1649657820000|2022-04-11 06:17:00|4467.4|4466.8|4467.4|4466.8|4467.65|4467.05|4466.9|4466.3|67
1649657830000|2022-04-11 06:17:10|4467.15|4466.55|4467.4|4466.8|4467.65|4467.05|4467.15|4466.55|30
1649657840000|2022-04-11 06:17:20|4467.52|4466.92|4467.65|4467.05|4467.65|4467.05|4467.52|4466.92|26
1649657850000|2022-04-11 06:17:30|4467.9|4467.3|4467.65|4467.05|4467.9|4467.3|4467.4|4466.8|22
1649657860000|2022-04-11 06:17:40|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|21
1649657870000|2022-04-11 06:17:50|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|16
1649657880000|2022-04-11 06:18:00|4468.65|4468.05|4468.9|4468.3|4469.15|4468.55|4468.65|4468.05|58
1649657890000|2022-04-11 06:18:10|4469.02|4468.42|4469.15|4468.55|4469.4|4468.8|4469.02|4468.42|23
1649657900000|2022-04-11 06:18:20|||||||||8
1649657910000|2022-04-11 06:18:30|4468.9|4468.3|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|46
1649657920000|2022-04-11 06:18:40|4469.15|4468.55|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|23
1649657930000|2022-04-11 06:18:50|4469.15|4468.55|4468.77|4468.17|4469.15|4468.55|4468.65|4468.05|42
1649657940000|2022-04-11 06:19:00|4468.9|4468.3|4469.15|4468.55|4469.4|4468.8|4468.9|4468.3|73
1649657950000|2022-04-11 06:19:10|4469.27|4468.67|4469.4|4468.8|4469.65|4469.05|4469.27|4468.67|20
1649657960000|2022-04-11 06:19:20|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|34
1649657970000|2022-04-11 06:19:30|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|37
1649657980000|2022-04-11 06:19:40|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|49
1649657990000|2022-04-11 06:19:50|4470.02|4469.42|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|11
1649658000000|2022-04-11 06:20:00|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|44
1649658010000|2022-04-11 06:20:10|4469.77|4469.17|4469.77|4469.17|4469.9|4469.3|4469.65|4469.05|42
1649658020000|2022-04-11 06:20:20|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.52|4468.92|24
1649658030000|2022-04-11 06:20:30|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4468.9|4468.3|38
1649658040000|2022-04-11 06:20:40|4468.9|4468.3|4468.4|4467.8|4468.9|4468.3|4468.4|4467.8|21
1649658050000|2022-04-11 06:20:50|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.4|4467.8|31
1649658060000|2022-04-11 06:21:00|4468.9|4468.3|4469.15|4468.55|4469.15|4468.55|4468.9|4468.3|21
1649658070000|2022-04-11 06:21:10|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|24
1649658080000|2022-04-11 06:21:20|4468.9|4468.3|4469.02|4468.42|4469.15|4468.55|4468.65|4468.05|13
1649658090000|2022-04-11 06:21:30|4468.9|4468.3|4469.4|4468.8|4469.4|4468.8|4468.9|4468.3|28
1649658100000|2022-04-11 06:21:40|4469.27|4468.67|4469.4|4468.8|4469.4|4468.8|4469.27|4468.67|10
1649658110000|2022-04-11 06:21:50|4469.65|4469.05|4469.02|4468.42|4469.65|4469.05|4468.9|4468.3|16
1649658120000|2022-04-11 06:22:00|4469.15|4468.55|4469.15|4468.55|4469.52|4468.92|4469.15|4468.55|20
1649658130000|2022-04-11 06:22:10|4469.02|4468.42|4468.4|4467.8|4469.02|4468.42|4468.15|4467.55|46
1649658140000|2022-04-11 06:22:20|4468.27|4467.67|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|9
1649658150000|2022-04-11 06:22:30|4468.52|4467.92|4468.4|4467.8|4468.65|4468.05|4468.27|4467.67|16
1649658160000|2022-04-11 06:22:40|4468.65|4468.05|4469.27|4468.67|4469.4|4468.8|4468.65|4468.05|35
1649658170000|2022-04-11 06:22:50|4469.15|4468.55|4468.65|4468.05|4469.15|4468.55|4468.65|4468.05|17
1649658180000|2022-04-11 06:23:00|4468.9|4468.3|4469.15|4468.55|4469.4|4468.8|4468.9|4468.3|18
1649658190000|2022-04-11 06:23:10|4469.27|4468.67|4469.65|4469.05|4469.9|4469.3|4469.27|4468.67|18
1649658200000|2022-04-11 06:23:20|4469.77|4469.17|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|12
1649658210000|2022-04-11 06:23:30|4470.02|4469.42|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|10
1649658220000|2022-04-11 06:23:40|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|19
1649658230000|2022-04-11 06:23:50|4469.77|4469.17|4470.02|4469.42|4470.02|4469.42|4469.77|4469.17|28
1649658240000|2022-04-11 06:24:00|4470.15|4469.55|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|8
1649658250000|2022-04-11 06:24:10|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|1
1649658260000|2022-04-11 06:24:20|4470.15|4469.55|4469.65|4469.05|4470.15|4469.55|4469.65|4469.05|11
1649658280000|2022-04-11 06:24:40|4469.9|4469.3|4471.15|4470.55|4471.4|4470.8|4469.9|4469.3|221
1649658290000|2022-04-11 06:24:50|4471.4|4470.8|4471.4|4470.8|4471.52|4470.92|4471.4|4470.8|35
1649658300000|2022-04-11 06:25:00|||||||||15
1649658310000|2022-04-11 06:25:10|4471.65|4471.05|4471.9|4471.3|4471.9|4471.3|4471.65|4471.05|56
1649658320000|2022-04-11 06:25:20|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|4471.4|4470.8|26
1649658330000|2022-04-11 06:25:30|4471.9|4471.3|4472.15|4471.55|4472.4|4471.8|4471.9|4471.3|117
1649658350000|2022-04-11 06:25:50|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|45
1649658360000|2022-04-11 06:26:00|4472.15|4471.55|4471.4|4470.8|4472.15|4471.55|4471.4|4470.8|79
1649658370000|2022-04-11 06:26:10|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|36
1649658380000|2022-04-11 06:26:20|4470.9|4470.3|4470.52|4469.92|4470.9|4470.3|4470.52|4469.92|42
1649658390000|2022-04-11 06:26:30|4470.65|4470.05|4470.4|4469.8|4470.65|4470.05|4470.15|4469.55|72
1649658400000|2022-04-11 06:26:40|4470.15|4469.55|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|33
1649658410000|2022-04-11 06:26:50|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|12
1649658420000|2022-04-11 06:27:00|4469.9|4469.3|4469.9|4469.3|4470.15|4469.55|4469.65|4469.05|39
1649658430000|2022-04-11 06:27:10|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|29
1649658440000|2022-04-11 06:27:20|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|12
1649658450000|2022-04-11 06:27:30|4469.02|4468.42|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|30
1649658460000|2022-04-11 06:27:40|4468.77|4468.17|4468.9|4468.3|4468.9|4468.3|4468.77|4468.17|14
1649658470000|2022-04-11 06:27:50|4469.02|4468.42|4469.65|4469.05|4469.65|4469.05|4469.02|4468.42|46
1649658480000|2022-04-11 06:28:00|4469.27|4468.67|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|7
1649658490000|2022-04-11 06:28:10|4469.27|4468.67|4469.15|4468.55|4469.27|4468.67|4469.15|4468.55|13
1649658500000|2022-04-11 06:28:20|4469.4|4468.8|4469.27|4468.67|4469.65|4469.05|4469.15|4468.55|12
1649658510000|2022-04-11 06:28:30|4469.4|4468.8|4469.52|4468.92|4469.52|4468.92|4469.4|4468.8|1
1649658520000|2022-04-11 06:28:40|4469.4|4468.8|4469.77|4469.17|4469.77|4469.17|4469.4|4468.8|27
1649658530000|2022-04-11 06:28:50|4469.9|4469.3|4470.02|4469.42|4470.15|4469.55|4469.9|4469.3|15
1649658540000|2022-04-11 06:29:00|4470.15|4469.55|4469.77|4469.17|4470.15|4469.55|4469.77|4469.17|12
1649658550000|2022-04-11 06:29:10|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|0
1649658570000|2022-04-11 06:29:30|4469.9|4469.3|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|31
1649658580000|2022-04-11 06:29:40|4470.27|4469.67|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|8
1649658590000|2022-04-11 06:29:50|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.52|4469.92|16
1649658600000|2022-04-11 06:30:00|4470.9|4470.3|4470.65|4470.05|4470.9|4470.3|4470.15|4469.55|33
1649658610000|2022-04-11 06:30:10|4470.77|4470.17|4470.65|4470.05|4470.77|4470.17|4470.65|4470.05|20
1649658620000|2022-04-11 06:30:20|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|10
1649658630000|2022-04-11 06:30:30|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|12
1649658640000|2022-04-11 06:30:40|4470.27|4469.67|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|8
1649658650000|2022-04-11 06:30:50|4469.9|4469.3|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|18
1649658660000|2022-04-11 06:31:00|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.02|4469.42|24
1649658670000|2022-04-11 06:31:10|4470.4|4469.8|4470.27|4469.67|4470.4|4469.8|4470.27|4469.67|13
1649658680000|2022-04-11 06:31:20|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|0
1649658690000|2022-04-11 06:31:30|4470.02|4469.42|4470.02|4469.42|4470.02|4469.42|4470.02|4469.42|10
1649658700000|2022-04-11 06:31:40|4469.9|4469.3|4469.77|4469.17|4469.9|4469.3|4469.65|4469.05|26
1649658710000|2022-04-11 06:31:50|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|18
1649658720000|2022-04-11 06:32:00|4469.27|4468.67|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|13
1649658730000|2022-04-11 06:32:10|4469.27|4468.67|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|9
1649658740000|2022-04-11 06:32:20|4468.65|4468.05|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|23
1649658750000|2022-04-11 06:32:30|4468.65|4468.05|4468.4|4467.8|4468.77|4468.17|4468.4|4467.8|41
1649658760000|2022-04-11 06:32:40|4468.52|4467.92|4468.65|4468.05|4468.65|4468.05|4468.4|4467.8|10
1649658770000|2022-04-11 06:32:50|4468.52|4467.92|4468.52|4467.92|4468.65|4468.05|4468.4|4467.8|14
1649658780000|2022-04-11 06:33:00|4468.65|4468.05|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|3
1649658790000|2022-04-11 06:33:10|4468.65|4468.05|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|23
1649658800000|2022-04-11 06:33:20|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|5
1649658810000|2022-04-11 06:33:30|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|36
1649658820000|2022-04-11 06:33:40|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|25
1649658830000|2022-04-11 06:33:50|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|9
1649658840000|2022-04-11 06:34:00|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.52|4468.92|60
1649658850000|2022-04-11 06:34:10|4470.15|4469.55|4469.65|4469.05|4470.4|4469.8|4469.65|4469.05|28
1649658860000|2022-04-11 06:34:20|4469.52|4468.92|4469.15|4468.55|4469.65|4469.05|4469.15|4468.55|41
1649658870000|2022-04-11 06:34:30|4468.9|4468.3|4468.65|4468.05|4469.02|4468.42|4468.65|4468.05|16
1649658880000|2022-04-11 06:34:40|4468.77|4468.17|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|12
1649658890000|2022-04-11 06:34:50|4468.77|4468.17|4468.77|4468.17|4468.9|4468.3|4468.77|4468.17|26
1649658900000|2022-04-11 06:35:00|4468.65|4468.05|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|15
1649658910000|2022-04-11 06:35:10|4469.02|4468.42|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|11
1649658920000|2022-04-11 06:35:20|||||||||10
1649658930000|2022-04-11 06:35:30|4468.65|4468.05|4469.15|4468.55|4469.15|4468.55|4468.65|4468.05|6
1649658940000|2022-04-11 06:35:40|4469.02|4468.42|4468.65|4468.05|4469.02|4468.42|4468.65|4468.05|10
1649658950000|2022-04-11 06:35:50|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|38
1649658960000|2022-04-11 06:36:00|4468.65|4468.05|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|83
1649658970000|2022-04-11 06:36:10|4468.4|4467.8|4468.65|4468.05|4468.65|4468.05|4468.4|4467.8|6
1649658980000|2022-04-11 06:36:20|4468.52|4467.92|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|10
1649658990000|2022-04-11 06:36:30|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|7
1649659000000|2022-04-11 06:36:40|4468.9|4468.3|4469.4|4468.8|4469.4|4468.8|4468.9|4468.3|24
1649659010000|2022-04-11 06:36:50|4469.52|4468.92|4469.4|4468.8|4469.52|4468.92|4469.4|4468.8|8
1649659020000|2022-04-11 06:37:00|4469.9|4469.3|4469.4|4468.8|4469.9|4469.3|4469.15|4468.55|27
1649659030000|2022-04-11 06:37:10|4469.15|4468.55|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|28
1649659040000|2022-04-11 06:37:20|4469.4|4468.8|4469.9|4469.3|4469.9|4469.3|4469.4|4468.8|50
1649659050000|2022-04-11 06:37:30|4470.15|4469.55|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|28
1649659060000|2022-04-11 06:37:40|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|9
1649659080000|2022-04-11 06:38:00|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|60
1649659090000|2022-04-11 06:38:10|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|57
1649659100000|2022-04-11 06:38:20|4469.27|4468.67|4469.4|4468.8|4469.52|4468.92|4469.27|4468.67|5
1649659110000|2022-04-11 06:38:30|4469.52|4468.92|4469.4|4468.8|4469.52|4468.92|4469.4|4468.8|3
1649659120000|2022-04-11 06:38:40|4469.15|4468.55|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|18
1649659130000|2022-04-11 06:38:50|4469.27|4468.67|4469.27|4468.67|4469.27|4468.67|4469.15|4468.55|25
1649659140000|2022-04-11 06:39:00|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|16
1649659150000|2022-04-11 06:39:10|||||||||1
1649659160000|2022-04-11 06:39:20|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|23
1649659170000|2022-04-11 06:39:30|4469.15|4468.55|4469.15|4468.55|4469.27|4468.67|4469.15|4468.55|5
1649659180000|2022-04-11 06:39:40|||||||||36
1649659190000|2022-04-11 06:39:50|4469.27|4468.67|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|8
1649659200000|2022-04-11 06:40:00|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|71
1649659210000|2022-04-11 06:40:10|4468.15|4467.55|4468.65|4468.05|4468.65|4468.05|4468.15|4467.55|121
1649659220000|2022-04-11 06:40:20|4468.4|4467.8|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|20
1649659230000|2022-04-11 06:40:30|4468.52|4467.92|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|13
1649659240000|2022-04-11 06:40:40|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|11
1649659250000|2022-04-11 06:40:50|4468.9|4468.3|4469.15|4468.55|4469.15|4468.55|4468.77|4468.17|8
1649659260000|2022-04-11 06:41:00|4469.02|4468.42|4469.4|4468.8|4469.4|4468.8|4469.02|4468.42|29
1649659270000|2022-04-11 06:41:10|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|11
1649659280000|2022-04-11 06:41:20|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|17
1649659300000|2022-04-11 06:41:40|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|16
1649659310000|2022-04-11 06:41:50|4469.15|4468.55|4469.15|4468.55|4469.27|4468.67|4469.15|4468.55|4
1649659320000|2022-04-11 06:42:00|4469.27|4468.67|4469.65|4469.05|4469.65|4469.05|4469.15|4468.55|13
1649659330000|2022-04-11 06:42:10|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|17
1649659340000|2022-04-11 06:42:20|4470.15|4469.55|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|41
1649659350000|2022-04-11 06:42:30|4470.27|4469.67|4469.9|4469.3|4470.27|4469.67|4469.9|4469.3|5
1649659360000|2022-04-11 06:42:40|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|13
1649659370000|2022-04-11 06:42:50|4470.02|4469.42|4469.9|4469.3|4470.02|4469.42|4469.9|4469.3|3
1649659380000|2022-04-11 06:43:00|4470.02|4469.42|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|19
1649659390000|2022-04-11 06:43:10|4469.65|4469.05|4469.65|4469.05|4469.77|4469.17|4469.65|4469.05|7
1649659400000|2022-04-11 06:43:20|4469.77|4469.17|4470.15|4469.55|4470.15|4469.55|4469.65|4469.05|12
1649659410000|2022-04-11 06:43:30|4470.02|4469.42|4470.15|4469.55|4470.15|4469.55|4470.02|4469.42|0
1649659420000|2022-04-11 06:43:40|4470.4|4469.8|4470.27|4469.67|4470.4|4469.8|4470.15|4469.55|26
1649659430000|2022-04-11 06:43:50|4470.4|4469.8|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|5
1649659440000|2022-04-11 06:44:00|4470.02|4469.42|4469.4|4468.8|4470.15|4469.55|4469.4|4468.8|19
1649659450000|2022-04-11 06:44:10|4469.15|4468.55|4469.4|4468.8|4469.65|4469.05|4469.15|4468.55|26
1649659460000|2022-04-11 06:44:20|4469.52|4468.92|4469.65|4469.05|4469.77|4469.17|4469.52|4468.92|6
1649659470000|2022-04-11 06:44:30|4469.77|4469.17|4469.77|4469.17|4469.9|4469.3|4469.65|4469.05|1
1649659480000|2022-04-11 06:44:40|4469.65|4469.05|4470.15|4469.55|4470.15|4469.55|4469.65|4469.05|10
1649659490000|2022-04-11 06:44:50|4470.02|4469.42|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|3
1649659500000|2022-04-11 06:45:00|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|79
1649659510000|2022-04-11 06:45:10|4469.52|4468.92|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|11
1649659520000|2022-04-11 06:45:20|4469.52|4468.92|4469.65|4469.05|4469.65|4469.05|4469.52|4468.92|15
1649659540000|2022-04-11 06:45:40|||||||||2
1649659550000|2022-04-11 06:45:50|4469.52|4468.92|4469.52|4468.92|4469.52|4468.92|4469.4|4468.8|5
1649659560000|2022-04-11 06:46:00|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|4
1649659570000|2022-04-11 06:46:10|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|17
1649659580000|2022-04-11 06:46:20|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|7
1649659590000|2022-04-11 06:46:30|4469.4|4468.8|4469.52|4468.92|4469.65|4469.05|4469.4|4468.8|33
1649659600000|2022-04-11 06:46:40|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|0
1649659610000|2022-04-11 06:46:50|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|16
1649659620000|2022-04-11 06:47:00|4469.15|4468.55|4469.65|4469.05|4469.77|4469.17|4469.15|4468.55|60
1649659630000|2022-04-11 06:47:10|4469.9|4469.3|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|2
1649659640000|2022-04-11 06:47:20|4470.02|4469.42|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|32
1649659650000|2022-04-11 06:47:30|||||||||1
1649659660000|2022-04-11 06:47:40|4470.27|4469.67|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|19
1649659670000|2022-04-11 06:47:50|4470.02|4469.42|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|10
1649659680000|2022-04-11 06:48:00|4470.4|4469.8|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|6
1649659690000|2022-04-11 06:48:10|4470.52|4469.92|4470.15|4469.55|4470.52|4469.92|4470.15|4469.55|25
1649659710000|2022-04-11 06:48:30|4469.9|4469.3|4469.9|4469.3|4470.02|4469.42|4469.9|4469.3|10
1649659720000|2022-04-11 06:48:40|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|17
1649659740000|2022-04-11 06:49:00|4469.77|4469.17|4469.65|4469.05|4469.77|4469.17|4469.65|4469.05|21
1649659750000|2022-04-11 06:49:10|4469.77|4469.17|4469.9|4469.3|4469.9|4469.3|4469.77|4469.17|7
1649659760000|2022-04-11 06:49:20|4469.77|4469.17|4469.9|4469.3|4469.9|4469.3|4469.77|4469.17|7
1649659770000|2022-04-11 06:49:30|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|2
1649659780000|2022-04-11 06:49:40|4469.4|4468.8|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|13
1649659800000|2022-04-11 06:50:00|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|34
1649659810000|2022-04-11 06:50:10|4469.52|4468.92|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|4
1649659820000|2022-04-11 06:50:20|4469.15|4468.55|4468.4|4467.8|4469.15|4468.55|4468.15|4467.55|83
1649659830000|2022-04-11 06:50:30|4468.52|4467.92|4468.65|4468.05|4468.65|4468.05|4468.4|4467.8|39
1649659840000|2022-04-11 06:50:40|4468.77|4468.17|4468.65|4468.05|4468.77|4468.17|4468.52|4467.92|1
1649659850000|2022-04-11 06:50:50|4468.52|4467.92|4468.65|4468.05|4468.65|4468.05|4468.4|4467.8|21
1649659860000|2022-04-11 06:51:00|||||||||5
1649659870000|2022-04-11 06:51:10|4468.4|4467.8|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|17
1649659880000|2022-04-11 06:51:20|4468.27|4467.67|4468.4|4467.8|4468.4|4467.8|4467.9|4467.3|32
1649659890000|2022-04-11 06:51:30|4468.27|4467.67|4468.4|4467.8|4468.4|4467.8|4468.27|4467.67|12
1649659900000|2022-04-11 06:51:40|4468.27|4467.67|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|13
1649659910000|2022-04-11 06:51:50|4468.02|4467.42|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|22
1649659920000|2022-04-11 06:52:00|4468.02|4467.42|4467.65|4467.05|4468.27|4467.67|4467.65|4467.05|31
1649659930000|2022-04-11 06:52:10|4467.52|4466.92|4467.65|4467.05|4467.65|4467.05|4467.52|4466.92|18
1649659940000|2022-04-11 06:52:20|4467.52|4466.92|4467.4|4466.8|4467.65|4467.05|4467.4|4466.8|16
1649659950000|2022-04-11 06:52:30|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.52|4466.92|8
1649659960000|2022-04-11 06:52:40|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|24
1649659970000|2022-04-11 06:52:50|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|20
1649659980000|2022-04-11 06:53:00|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|13
1649659990000|2022-04-11 06:53:10|4468.02|4467.42|4468.02|4467.42|4468.15|4467.55|4468.02|4467.42|1
1649660000000|2022-04-11 06:53:20|4468.15|4467.55|4467.52|4466.92|4468.15|4467.55|4467.52|4466.92|10
1649660010000|2022-04-11 06:53:30|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|0
1649660020000|2022-04-11 06:53:40|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|11
1649660030000|2022-04-11 06:53:50|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|30
1649660040000|2022-04-11 06:54:00|4468.02|4467.42|4467.9|4467.3|4468.02|4467.42|4467.65|4467.05|13
1649660050000|2022-04-11 06:54:10|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|25
1649660060000|2022-04-11 06:54:20|||||||||14
1649660070000|2022-04-11 06:54:30|4467.77|4467.17|4467.77|4467.17|4467.77|4467.17|4467.77|4467.17|8
1649660080000|2022-04-11 06:54:40|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|28
1649660090000|2022-04-11 06:54:50|||||||||2
1649660100000|2022-04-11 06:55:00|4468.15|4467.55|4468.02|4467.42|4468.15|4467.55|4467.65|4467.05|27
1649660110000|2022-04-11 06:55:10|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|8
1649660120000|2022-04-11 06:55:20|4468.27|4467.67|4468.65|4468.05|4468.65|4468.05|4468.27|4467.67|22
1649660130000|2022-04-11 06:55:30|4468.15|4467.55|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|45
1649660140000|2022-04-11 06:55:40|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|112
1649660150000|2022-04-11 06:55:50|4468.65|4468.05|4468.52|4467.92|4468.65|4468.05|4468.52|4467.92|9
1649660160000|2022-04-11 06:56:00|4468.4|4467.8|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|18
1649660170000|2022-04-11 06:56:10|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|4467.77|4467.17|19
1649660180000|2022-04-11 06:56:20|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|4467.9|4467.3|8
1649660190000|2022-04-11 06:56:30|4467.9|4467.3|4468.4|4467.8|4468.4|4467.8|4467.9|4467.3|21
1649660200000|2022-04-11 06:56:40|4468.65|4468.05|4467.4|4466.8|4468.65|4468.05|4467.15|4466.55|170
1649660210000|2022-04-11 06:56:50|4467.15|4466.55|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|44
1649660220000|2022-04-11 06:57:00|4466.4|4465.8|4465.02|4464.42|4466.4|4465.8|4465.02|4464.42|253
1649660230000|2022-04-11 06:57:10|4465.15|4464.55|4466.02|4465.42|4466.15|4465.55|4465.15|4464.55|68
1649660240000|2022-04-11 06:57:20|4466.15|4465.55|4466.15|4465.55|4466.52|4465.92|4466.15|4465.55|56
1649660250000|2022-04-11 06:57:30|4465.9|4465.3|4466.4|4465.8|4466.52|4465.92|4465.9|4465.3|13
1649660260000|2022-04-11 06:57:40|4466.65|4466.05|4466.52|4465.92|4466.77|4466.17|4466.52|4465.92|14
1649660270000|2022-04-11 06:57:50|4466.65|4466.05|4466.77|4466.17|4466.9|4466.3|4466.52|4465.92|10
1649660280000|2022-04-11 06:58:00|4466.9|4466.3|4467.4|4466.8|4467.4|4466.8|4466.9|4466.3|27
1649660290000|2022-04-11 06:58:10|4467.65|4467.05|4468.15|4467.55|4468.15|4467.55|4467.65|4467.05|43
1649660300000|2022-04-11 06:58:20|4468.02|4467.42|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|33
1649660310000|2022-04-11 06:58:30|4468.02|4467.42|4467.65|4467.05|4468.15|4467.55|4467.65|4467.05|15
1649660320000|2022-04-11 06:58:40|4467.4|4466.8|4467.15|4466.55|4467.52|4466.92|4466.9|4466.3|21
1649660330000|2022-04-11 06:58:50|4467.02|4466.42|4467.15|4466.55|4467.4|4466.8|4466.9|4466.3|180
1649660340000|2022-04-11 06:59:00|4466.65|4466.05|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|49
1649660350000|2022-04-11 06:59:10|4466.15|4465.55|4466.15|4465.55|4466.4|4465.8|4465.9|4465.3|30
1649660360000|2022-04-11 06:59:20|4466.02|4465.42|4465.65|4465.05|4466.15|4465.55|4465.4|4464.8|73
1649660370000|2022-04-11 06:59:30|4465.77|4465.17|4466.27|4465.67|4466.27|4465.67|4465.65|4465.05|80
1649660380000|2022-04-11 06:59:40|4466.15|4465.55|4465.9|4465.3|4466.15|4465.55|4465.9|4465.3|30
1649660390000|2022-04-11 06:59:50|4466.02|4465.42|4466.4|4465.8|4466.4|4465.8|4465.65|4465.05|64
1649660400000|2022-04-11 07:00:00|4467.27|4466.67|4466.77|4466.17|4467.9|4467.3|4466.77|4466.17|318
1649660410000|2022-04-11 07:00:10|4466.65|4466.05|4467.15|4466.55|4467.4|4466.8|4466.15|4465.55|114
1649660420000|2022-04-11 07:00:20|4467.65|4467.05|4468.9|4468.3|4469.15|4468.55|4467.4|4466.8|151
1649660430000|2022-04-11 07:00:30|4468.65|4468.05|4469.4|4468.8|4469.4|4468.8|4468.4|4467.8|120
1649660440000|2022-04-11 07:00:40|4469.15|4468.55|4469.65|4469.05|4469.65|4469.05|4469.02|4468.42|153
1649660450000|2022-04-11 07:00:50|4469.9|4469.3|4469.65|4469.05|4470.15|4469.55|4469.65|4469.05|96
1649660460000|2022-04-11 07:01:00|4469.4|4468.8|4470.4|4469.8|4470.65|4470.05|4469.4|4468.8|163
1649660470000|2022-04-11 07:01:10|4470.15|4469.55|4469.9|4469.3|4470.27|4469.67|4469.77|4469.17|67
1649660480000|2022-04-11 07:01:20|4469.65|4469.05|4470.65|4470.05|4470.9|4470.3|4469.4|4468.8|92
1649660490000|2022-04-11 07:01:30|4470.52|4469.92|4471.15|4470.55|4471.65|4471.05|4470.4|4469.8|205
1649660500000|2022-04-11 07:01:40|4471.4|4470.8|4472.15|4471.55|4472.4|4471.8|4471.4|4470.8|158
1649660510000|2022-04-11 07:01:50|4471.9|4471.3|4471.9|4471.3|4472.4|4471.8|4471.9|4471.3|103
1649660520000|2022-04-11 07:02:00|4471.77|4471.17|4472.15|4471.55|4472.4|4471.8|4471.4|4470.8|123
1649660530000|2022-04-11 07:02:10|4472.02|4471.42|4471.65|4471.05|4472.02|4471.42|4471.65|4471.05|36
1649660540000|2022-04-11 07:02:20|4471.9|4471.3|4472.15|4471.55|4472.15|4471.55|4471.65|4471.05|107
1649660550000|2022-04-11 07:02:30|4472.4|4471.8|4473.15|4472.55|4474.15|4473.55|4472.15|4471.55|504
1649660560000|2022-04-11 07:02:40|4473.4|4472.8|4472.65|4472.05|4473.65|4473.05|4472.27|4471.67|124
1649660570000|2022-04-11 07:02:50|4472.4|4471.8|4473.15|4472.55|4473.4|4472.8|4472.27|4471.67|85
1649660580000|2022-04-11 07:03:00|4473.02|4472.42|4471.9|4471.3|4473.15|4472.55|4471.9|4471.3|45
1649660590000|2022-04-11 07:03:10|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4471.9|4471.3|15
1649660600000|2022-04-11 07:03:20|4472.4|4471.8|4472.65|4472.05|4472.9|4472.3|4472.4|4471.8|27
1649660610000|2022-04-11 07:03:30|4472.4|4471.8|4472.65|4472.05|4473.15|4472.55|4472.15|4471.55|190
1649660620000|2022-04-11 07:03:40|4472.9|4472.3|4472.4|4471.8|4473.15|4472.55|4472.4|4471.8|53
1649660630000|2022-04-11 07:03:50|4472.52|4471.92|4472.65|4472.05|4472.9|4472.3|4472.4|4471.8|76
1649660640000|2022-04-11 07:04:00|4472.9|4472.3|4472.65|4472.05|4473.15|4472.55|4472.27|4471.67|144
1649660650000|2022-04-11 07:04:10|4472.9|4472.3|4472.65|4472.05|4473.15|4472.55|4472.4|4471.8|143
1649660660000|2022-04-11 07:04:20|4472.77|4472.17|4472.65|4472.05|4472.9|4472.3|4472.4|4471.8|67
1649660670000|2022-04-11 07:04:30|4472.77|4472.17|4472.4|4471.8|4473.02|4472.42|4472.4|4471.8|101
1649660680000|2022-04-11 07:04:40|4472.52|4471.92|4471.9|4471.3|4472.65|4472.05|4471.9|4471.3|81
1649660690000|2022-04-11 07:04:50|4471.77|4471.17|4471.4|4470.8|4471.9|4471.3|4471.4|4470.8|108
1649660700000|2022-04-11 07:05:00|4471.52|4470.92|4471.9|4471.3|4472.15|4471.55|4471.4|4470.8|76
1649660710000|2022-04-11 07:05:10|4472.15|4471.55|4472.65|4472.05|4472.9|4472.3|4472.02|4471.42|85
1649660720000|2022-04-11 07:05:20|4472.77|4472.17|4472.65|4472.05|4472.9|4472.3|4472.52|4471.92|66
1649660730000|2022-04-11 07:05:30|4472.52|4471.92|4471.52|4470.92|4472.9|4472.3|4471.52|4470.92|47
1649660740000|2022-04-11 07:05:40|4471.65|4471.05|4471.9|4471.3|4471.9|4471.3|4471.65|4471.05|27
1649660750000|2022-04-11 07:05:50|4471.77|4471.17|4471.9|4471.3|4471.9|4471.3|4471.65|4471.05|24
1649660760000|2022-04-11 07:06:00|4472.15|4471.55|4472.9|4472.3|4473.15|4472.55|4472.15|4471.55|112
1649660770000|2022-04-11 07:06:10|4472.77|4472.17|4472.65|4472.05|4472.77|4472.17|4472.4|4471.8|112
1649660780000|2022-04-11 07:06:20|4472.15|4471.55|4471.9|4471.3|4472.65|4472.05|4471.9|4471.3|40
1649660790000|2022-04-11 07:06:30|4471.77|4471.17|4471.52|4470.92|4471.9|4471.3|4471.52|4470.92|22
1649660800000|2022-04-11 07:06:40|4471.15|4470.55|4470.4|4469.8|4471.15|4470.55|4470.4|4469.8|76
1649660810000|2022-04-11 07:06:50|4470.15|4469.55|4469.65|4469.05|4470.15|4469.55|4469.4|4468.8|182
1649660820000|2022-04-11 07:07:00|4469.52|4468.92|4469.15|4468.55|4469.65|4469.05|4468.9|4468.3|75
1649660830000|2022-04-11 07:07:10|4468.9|4468.3|4468.65|4468.05|4469.65|4469.05|4468.65|4468.05|70
1649660840000|2022-04-11 07:07:20|4468.77|4468.17|4468.4|4467.8|4468.9|4468.3|4468.4|4467.8|46
1649660850000|2022-04-11 07:07:30|4468.15|4467.55|4467.65|4467.05|4468.15|4467.55|4467.4|4466.8|91
1649660860000|2022-04-11 07:07:40|4467.4|4466.8|4467.02|4466.42|4467.52|4466.92|4466.9|4466.3|80
1649660870000|2022-04-11 07:07:50|4466.9|4466.3|4467.65|4467.05|4467.9|4467.3|4466.65|4466.05|92
1649660880000|2022-04-11 07:08:00|4467.52|4466.92|4467.9|4467.3|4468.4|4467.8|4467.52|4466.92|69
1649660890000|2022-04-11 07:08:10|4468.02|4467.42|4468.65|4468.05|4468.65|4468.05|4467.9|4467.3|36
1649660900000|2022-04-11 07:08:20|4468.4|4467.8|4467.65|4467.05|4468.65|4468.05|4467.65|4467.05|64
1649660910000|2022-04-11 07:08:30|4467.4|4466.8|4467.9|4467.3|4468.15|4467.55|4467.4|4466.8|209
1649660920000|2022-04-11 07:08:40|4468.15|4467.55|4467.9|4467.3|4468.65|4468.05|4467.9|4467.3|48
1649660930000|2022-04-11 07:08:50|4468.4|4467.8|4468.65|4468.05|4468.65|4468.05|4468.15|4467.55|51
1649660940000|2022-04-11 07:09:00|4468.4|4467.8|4467.9|4467.3|4468.4|4467.8|4467.77|4467.17|70
1649660950000|2022-04-11 07:09:10|4468.02|4467.42|4468.15|4467.55|4468.4|4467.8|4467.9|4467.3|61
1649660960000|2022-04-11 07:09:20|4467.9|4467.3|4467.15|4466.55|4467.9|4467.3|4467.15|4466.55|37
1649660970000|2022-04-11 07:09:30|4466.77|4466.17|4466.9|4466.3|4467.27|4466.67|4466.65|4466.05|94
1649660980000|2022-04-11 07:09:40|4467.15|4466.55|4467.4|4466.8|4467.65|4467.05|4467.02|4466.42|49
1649660990000|2022-04-11 07:09:50|4467.27|4466.67|4467.65|4467.05|4467.9|4467.3|4467.27|4466.67|30
1649661000000|2022-04-11 07:10:00|4467.4|4466.8|4465.9|4465.3|4467.4|4466.8|4465.9|4465.3|108
1649661010000|2022-04-11 07:10:10|4466.15|4465.55|4467.02|4466.42|4467.52|4466.92|4466.15|4465.55|76
1649661020000|2022-04-11 07:10:20|4466.9|4466.3|4466.4|4465.8|4466.9|4466.3|4465.9|4465.3|28
1649661030000|2022-04-11 07:10:30|4466.27|4465.67|4465.52|4464.92|4466.4|4465.8|4465.52|4464.92|96
1649661040000|2022-04-11 07:10:40|4465.65|4465.05|4466.4|4465.8|4466.52|4465.92|4465.4|4464.8|108
1649661050000|2022-04-11 07:10:50|4466.27|4465.67|4465.9|4465.3|4466.52|4465.92|4465.65|4465.05|18
1649661060000|2022-04-11 07:11:00|4465.65|4465.05|4464.65|4464.05|4465.77|4465.17|4464.65|4464.05|144
1649661070000|2022-04-11 07:11:10|4464.9|4464.3|4465.9|4465.3|4466.15|4465.55|4464.9|4464.3|27
1649661080000|2022-04-11 07:11:20|4465.65|4465.05|4465.9|4465.3|4466.27|4465.67|4465.65|4465.05|37
1649661090000|2022-04-11 07:11:30|4466.15|4465.55|4464.77|4464.17|4466.52|4465.92|4464.65|4464.05|273
1649661100000|2022-04-11 07:11:40|4464.65|4464.05|4464.65|4464.05|4465.27|4464.67|4464.65|4464.05|80
1649661110000|2022-04-11 07:11:50|4463.9|4463.3|4462.4|4461.8|4463.9|4463.3|4462.4|4461.8|170
1649661120000|2022-04-11 07:12:00|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4460.65|4460.05|446
1649661130000|2022-04-11 07:12:10|4461.4|4460.8|4462.65|4462.05|4462.65|4462.05|4461.15|4460.55|124
1649661140000|2022-04-11 07:12:20|4462.52|4461.92|4460.9|4460.3|4463.15|4462.55|4460.9|4460.3|118
1649661150000|2022-04-11 07:12:30|4460.65|4460.05|4459.9|4459.3|4461.15|4460.55|4459.9|4459.3|164
1649661160000|2022-04-11 07:12:40|4460.02|4459.42|4459.9|4459.3|4460.65|4460.05|4459.65|4459.05|140
1649661170000|2022-04-11 07:12:50|4459.65|4459.05|4459.9|4459.3|4460.4|4459.8|4459.4|4458.8|110
1649661180000|2022-04-11 07:13:00|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4458.9|4458.3|174
1649661190000|2022-04-11 07:13:10|4459.9|4459.3|4459.65|4459.05|4459.9|4459.3|4459.52|4458.92|100
1649661200000|2022-04-11 07:13:20|4459.52|4458.92|4459.65|4459.05|4460.65|4460.05|4459.4|4458.8|227
1649661210000|2022-04-11 07:13:30|4459.4|4458.8|4459.52|4458.92|4459.65|4459.05|4459.15|4458.55|90
1649661220000|2022-04-11 07:13:40|4459.65|4459.05|4459.9|4459.3|4460.4|4459.8|4459.65|4459.05|235
1649661230000|2022-04-11 07:13:50|4459.65|4459.05|4460.4|4459.8|4460.65|4460.05|4459.4|4458.8|93
1649661240000|2022-04-11 07:14:00|4460.27|4459.67|4460.4|4459.8|4460.65|4460.05|4459.65|4459.05|79
1649661250000|2022-04-11 07:14:10|4460.27|4459.67|4459.77|4459.17|4460.52|4459.92|4459.65|4459.05|50
1649661260000|2022-04-11 07:14:20|4459.65|4459.05|4460.4|4459.8|4460.4|4459.8|4459.65|4459.05|18
1649661270000|2022-04-11 07:14:30|4460.65|4460.05|4460.27|4459.67|4460.9|4460.3|4460.15|4459.55|54
1649661280000|2022-04-11 07:14:40|4460.15|4459.55|4459.65|4459.05|4460.15|4459.55|4459.4|4458.8|39
1649661290000|2022-04-11 07:14:50|4459.9|4459.3|4458.9|4458.3|4459.9|4459.3|4458.9|4458.3|68
1649661300000|2022-04-11 07:15:00|4458.65|4458.05|4456.9|4456.3|4458.9|4458.3|4456.4|4455.8|218
1649661310000|2022-04-11 07:15:10|4456.65|4456.05|4458.15|4457.55|4458.4|4457.8|4456.65|4456.05|121
1649661320000|2022-04-11 07:15:20|4458.27|4457.67|4458.15|4457.55|4458.52|4457.92|4457.9|4457.3|68
1649661330000|2022-04-11 07:15:30|4458.4|4457.8|4459.15|4458.55|4459.15|4458.55|4458.15|4457.55|40
1649661340000|2022-04-11 07:15:40|4459.4|4458.8|4460.65|4460.05|4460.65|4460.05|4459.27|4458.67|136
1649661350000|2022-04-11 07:15:50|4460.9|4460.3|4460.9|4460.3|4461.4|4460.8|4460.65|4460.05|138
1649661360000|2022-04-11 07:16:00|4460.65|4460.05|4459.77|4459.17|4460.77|4460.17|4459.77|4459.17|66
1649661370000|2022-04-11 07:16:10|4459.9|4459.3|4461.15|4460.55|4461.15|4460.55|4459.9|4459.3|70
1649661380000|2022-04-11 07:16:20|4461.27|4460.67|4461.65|4461.05|4461.9|4461.3|4461.27|4460.67|66
1649661390000|2022-04-11 07:16:30|4461.77|4461.17|4461.65|4461.05|4462.02|4461.42|4461.4|4460.8|45
1649661400000|2022-04-11 07:16:40|4461.9|4461.3|4461.15|4460.55|4461.9|4461.3|4460.9|4460.3|38
1649661410000|2022-04-11 07:16:50|4461.27|4460.67|4461.27|4460.67|4461.52|4460.92|4461.15|4460.55|18
1649661420000|2022-04-11 07:17:00|4461.4|4460.8|4461.65|4461.05|4462.4|4461.8|4461.15|4460.55|43
1649661430000|2022-04-11 07:17:10|4461.9|4461.3|4462.65|4462.05|4462.65|4462.05|4461.9|4461.3|38
1649661440000|2022-04-11 07:17:20|4462.52|4461.92|4462.9|4462.3|4462.9|4462.3|4461.9|4461.3|123
1649661450000|2022-04-11 07:17:30|4462.65|4462.05|4463.4|4462.8|4463.4|4462.8|4462.52|4461.92|60
1649661460000|2022-04-11 07:17:40|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.4|4462.8|50
1649661470000|2022-04-11 07:17:50|4463.9|4463.3|4463.4|4462.8|4464.02|4463.42|4463.4|4462.8|195
1649661480000|2022-04-11 07:18:00|4463.15|4462.55|4463.52|4462.92|4463.9|4463.3|4463.15|4462.55|47
1649661490000|2022-04-11 07:18:10|4463.65|4463.05|4464.15|4463.55|4464.15|4463.55|4463.65|4463.05|126
1649661500000|2022-04-11 07:18:20|4464.02|4463.42|4463.4|4462.8|4464.15|4463.55|4463.27|4462.67|26
1649661510000|2022-04-11 07:18:30|4463.27|4462.67|4464.65|4464.05|4464.65|4464.05|4463.15|4462.55|49
1649661520000|2022-04-11 07:18:40|4464.4|4463.8|4464.65|4464.05|4464.9|4464.3|4464.15|4463.55|116
1649661530000|2022-04-11 07:18:50|4464.4|4463.8|4463.9|4463.3|4464.65|4464.05|4463.9|4463.3|79
1649661540000|2022-04-11 07:19:00|4463.77|4463.17|4463.9|4463.3|4463.9|4463.3|4463.4|4462.8|99
1649661550000|2022-04-11 07:19:10|4464.02|4463.42|4462.4|4461.8|4464.15|4463.55|4462.4|4461.8|104
1649661560000|2022-04-11 07:19:20|4462.15|4461.55|4462.77|4462.17|4463.15|4462.55|4462.15|4461.55|84
1649661570000|2022-04-11 07:19:30|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|12
1649661580000|2022-04-11 07:19:40|4462.52|4461.92|4461.65|4461.05|4462.52|4461.92|4461.4|4460.8|58
1649661590000|2022-04-11 07:19:50|4461.77|4461.17|4461.77|4461.17|4461.9|4461.3|4461.65|4461.05|23
1649661600000|2022-04-11 07:20:00|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4460.9|4460.3|81
1649661610000|2022-04-11 07:20:10|4461.65|4461.05|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|19
1649661620000|2022-04-11 07:20:20|4461.52|4460.92|4461.9|4461.3|4461.9|4461.3|4461.4|4460.8|19
1649661630000|2022-04-11 07:20:30|4462.15|4461.55|4462.4|4461.8|4462.4|4461.8|4461.9|4461.3|32
1649661640000|2022-04-11 07:20:40|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.65|4462.05|148
1649661650000|2022-04-11 07:20:50|4462.65|4462.05|4462.9|4462.3|4463.27|4462.67|4462.65|4462.05|23
1649661660000|2022-04-11 07:21:00|4462.65|4462.05|4463.15|4462.55|4463.4|4462.8|4462.65|4462.05|31
1649661670000|2022-04-11 07:21:10|4463.02|4462.42|4463.9|4463.3|4464.02|4463.42|4463.02|4462.42|77
1649661680000|2022-04-11 07:21:20|4464.02|4463.42|4464.02|4463.42|4464.02|4463.42|4463.15|4462.55|38
1649661690000|2022-04-11 07:21:30|4464.15|4463.55|4464.15|4463.55|4464.4|4463.8|4464.15|4463.55|34
1649661700000|2022-04-11 07:21:40|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|20
1649661710000|2022-04-11 07:21:50|4464.02|4463.42|4464.4|4463.8|4464.65|4464.05|4464.02|4463.42|24
1649661720000|2022-04-11 07:22:00|4464.27|4463.67|4464.52|4463.92|4464.65|4464.05|4464.15|4463.55|93
1649661730000|2022-04-11 07:22:10|4464.65|4464.05|4464.4|4463.8|4464.65|4464.05|4464.27|4463.67|23
1649661740000|2022-04-11 07:22:20|4464.52|4463.92|4465.65|4465.05|4465.9|4465.3|4464.52|4463.92|180
1649661750000|2022-04-11 07:22:30|4465.52|4464.92|4465.4|4464.8|4465.9|4465.3|4465.4|4464.8|105
1649661760000|2022-04-11 07:22:40|4465.15|4464.55|4464.65|4464.05|4465.15|4464.55|4464.4|4463.8|41
1649661770000|2022-04-11 07:22:50|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.15|4463.55|28
1649661780000|2022-04-11 07:23:00|4464.4|4463.8|4464.77|4464.17|4464.77|4464.17|4464.15|4463.55|36
1649661790000|2022-04-11 07:23:10|4464.9|4464.3|4465.4|4464.8|4465.65|4465.05|4464.9|4464.3|68
1649661800000|2022-04-11 07:23:20|4465.77|4465.17|4465.9|4465.3|4465.9|4465.3|4465.4|4464.8|112
1649661810000|2022-04-11 07:23:30|4465.65|4465.05|4465.4|4464.8|4466.65|4466.05|4465.4|4464.8|147
1649661820000|2022-04-11 07:23:40|4465.15|4464.55|4465.65|4465.05|4465.65|4465.05|4465.15|4464.55|41
1649661830000|2022-04-11 07:23:50|4465.4|4464.8|4466.15|4465.55|4466.15|4465.55|4465.4|4464.8|25
1649661840000|2022-04-11 07:24:00|4466.4|4465.8|4466.15|4465.55|4466.65|4466.05|4466.15|4465.55|50
1649661850000|2022-04-11 07:24:10|4465.9|4465.3|4465.9|4465.3|4466.4|4465.8|4465.9|4465.3|131
1649661860000|2022-04-11 07:24:20|4465.65|4465.05|4466.4|4465.8|4466.9|4466.3|4465.65|4465.05|85
1649661870000|2022-04-11 07:24:30|4466.27|4465.67|4466.65|4466.05|4466.65|4466.05|4466.15|4465.55|31
1649661880000|2022-04-11 07:24:40|4466.77|4466.17|4467.4|4466.8|4467.4|4466.8|4466.77|4466.17|102
1649661890000|2022-04-11 07:24:50|4467.9|4467.3|4468.4|4467.8|4468.9|4468.3|4467.9|4467.3|132
1649661900000|2022-04-11 07:25:00|4468.15|4467.55|4468.15|4467.55|4468.4|4467.8|4467.9|4467.3|32
1649661910000|2022-04-11 07:25:10|4467.9|4467.3|4468.65|4468.05|4468.65|4468.05|4467.65|4467.05|88
1649661920000|2022-04-11 07:25:20|4468.77|4468.17|4469.15|4468.55|4469.4|4468.8|4468.65|4468.05|53
1649661930000|2022-04-11 07:25:30|4469.4|4468.8|4468.9|4468.3|4469.4|4468.8|4468.65|4468.05|60
1649661940000|2022-04-11 07:25:40|4469.15|4468.55|4468.52|4467.92|4469.4|4468.8|4468.4|4467.8|87
1649661950000|2022-04-11 07:25:50|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.52|4467.92|19
1649661960000|2022-04-11 07:26:00|4468.9|4468.3|4470.4|4469.8|4470.4|4469.8|4468.9|4468.3|103
1649661970000|2022-04-11 07:26:10|4470.65|4470.05|4472.65|4472.05|4473.15|4472.55|4470.4|4469.8|1041
1649661980000|2022-04-11 07:26:20|4472.9|4472.3|4472.65|4472.05|4473.4|4472.8|4472.4|4471.8|162
1649661990000|2022-04-11 07:26:30|4472.77|4472.17|4473.4|4472.8|4473.52|4472.92|4472.4|4471.8|149
1649662000000|2022-04-11 07:26:40|4473.52|4472.92|4474.15|4473.55|4474.4|4473.8|4473.52|4472.92|82
1649662010000|2022-04-11 07:26:50|4474.4|4473.8|4474.65|4474.05|4474.9|4474.3|4474.4|4473.8|140
1649662020000|2022-04-11 07:27:00|4474.52|4473.92|4473.77|4473.17|4474.65|4474.05|4473.4|4472.8|174
1649662030000|2022-04-11 07:27:10|4473.9|4473.3|4473.9|4473.3|4474.15|4473.55|4473.4|4472.8|40
1649662040000|2022-04-11 07:27:20|4473.65|4473.05|4474.15|4473.55|4474.15|4473.55|4473.4|4472.8|84
1649662050000|2022-04-11 07:27:30|4474.4|4473.8|4473.9|4473.3|4474.4|4473.8|4473.27|4472.67|52
1649662060000|2022-04-11 07:27:40|4473.77|4473.17|4473.77|4473.17|4474.15|4473.55|4473.65|4473.05|58
1649662070000|2022-04-11 07:27:50|4473.9|4473.3|4475.65|4475.05|4475.65|4475.05|4473.65|4473.05|178
1649662080000|2022-04-11 07:28:00|4475.9|4475.3|4477.9|4477.3|4478.15|4477.55|4475.9|4475.3|339
1649662090000|2022-04-11 07:28:10|4477.65|4477.05|4478.65|4478.05|4478.9|4478.3|4477.65|4477.05|325
1649662100000|2022-04-11 07:28:20|4478.4|4477.8|4478.27|4477.67|4478.4|4477.8|4477.65|4477.05|147
1649662110000|2022-04-11 07:28:30|4478.15|4477.55|4478.15|4477.55|4478.4|4477.8|4477.9|4477.3|100
1649662120000|2022-04-11 07:28:40|4477.9|4477.3|4477.65|4477.05|4478.15|4477.55|4477.4|4476.8|102
1649662130000|2022-04-11 07:28:50|4477.4|4476.8|4478.15|4477.55|4478.4|4477.8|4477.4|4476.8|124
1649662140000|2022-04-11 07:29:00|4478.02|4477.42|4478.65|4478.05|4478.77|4478.17|4478.02|4477.42|130
1649662150000|2022-04-11 07:29:10|4478.77|4478.17|4479.9|4479.3|4479.9|4479.3|4478.65|4478.05|225
1649662160000|2022-04-11 07:29:20|4480.4|4479.8|4481.02|4480.42|4481.4|4480.8|4480.15|4479.55|417
1649662170000|2022-04-11 07:29:30|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|110
1649662180000|2022-04-11 07:29:40|4481.02|4480.42|4482.65|4482.05|4482.65|4482.05|4480.9|4480.3|305
1649662190000|2022-04-11 07:29:50|4482.4|4481.8|4483.4|4482.8|4483.4|4482.8|4482.4|4481.8|194
1649662200000|2022-04-11 07:30:00|4482.9|4482.3|4482.9|4482.3|4483.9|4483.3|4482.65|4482.05|445
1649662210000|2022-04-11 07:30:10|4482.65|4482.05|4482.9|4482.3|4483.4|4482.8|4482.65|4482.05|146
1649662220000|2022-04-11 07:30:20|4482.65|4482.05|4482.4|4481.8|4482.9|4482.3|4482.4|4481.8|241
1649662230000|2022-04-11 07:30:30|4482.15|4481.55|4482.9|4482.3|4483.4|4482.8|4481.65|4481.05|230
1649662240000|2022-04-11 07:30:40|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.4|4481.8|252
1649662250000|2022-04-11 07:30:50|4483.15|4482.55|4483.15|4482.55|4483.4|4482.8|4482.65|4482.05|131
1649662260000|2022-04-11 07:31:00|4482.9|4482.3|4481.4|4480.8|4483.15|4482.55|4481.4|4480.8|291
1649662270000|2022-04-11 07:31:10|4481.65|4481.05|4482.15|4481.55|4483.02|4482.42|4481.65|4481.05|183
1649662280000|2022-04-11 07:31:20|4481.9|4481.3|4481.9|4481.3|4482.65|4482.05|4481.9|4481.3|193
1649662290000|2022-04-11 07:31:30|4481.77|4481.17|4481.65|4481.05|4482.15|4481.55|4481.4|4480.8|81
1649662300000|2022-04-11 07:31:40|4481.15|4480.55|4480.65|4480.05|4481.15|4480.55|4480.65|4480.05|220
1649662310000|2022-04-11 07:31:50|4480.52|4479.92|4480.9|4480.3|4481.27|4480.67|4480.15|4479.55|180
1649662320000|2022-04-11 07:32:00|4481.15|4480.55|4480.02|4479.42|4481.4|4480.8|4479.9|4479.3|189
1649662330000|2022-04-11 07:32:10|4479.9|4479.3|4479.65|4479.05|4480.15|4479.55|4479.65|4479.05|86
1649662340000|2022-04-11 07:32:20|4479.4|4478.8|4480.15|4479.55|4480.15|4479.55|4479.4|4478.8|79
1649662350000|2022-04-11 07:32:30|4479.9|4479.3|4479.9|4479.3|4480.4|4479.8|4479.52|4478.92|88
1649662360000|2022-04-11 07:32:40|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|75
1649662370000|2022-04-11 07:32:50|4480.02|4479.42|4480.4|4479.8|4481.15|4480.55|4479.9|4479.3|154
1649662380000|2022-04-11 07:33:00|4480.52|4479.92|4480.15|4479.55|4480.65|4480.05|4480.15|4479.55|51
1649662390000|2022-04-11 07:33:10|4480.4|4479.8|4480.27|4479.67|4480.4|4479.8|4479.9|4479.3|41
1649662400000|2022-04-11 07:33:20|4480.15|4479.55|4480.65|4480.05|4480.9|4480.3|4480.15|4479.55|60
1649662410000|2022-04-11 07:33:30|4480.52|4479.92|4481.9|4481.3|4481.9|4481.3|4480.52|4479.92|83
1649662420000|2022-04-11 07:33:40|4482.27|4481.67|4482.9|4482.3|4482.9|4482.3|4481.9|4481.3|125
1649662430000|2022-04-11 07:33:50|4483.15|4482.55|4481.65|4481.05|4483.15|4482.55|4481.65|4481.05|104
1649662440000|2022-04-11 07:34:00|4481.77|4481.17|4481.27|4480.67|4481.9|4481.3|4481.15|4480.55|100
1649662450000|2022-04-11 07:34:10|4481.15|4480.55|4481.15|4480.55|4481.4|4480.8|4480.9|4480.3|100
1649662460000|2022-04-11 07:34:20|4481.02|4480.42|4482.02|4481.42|4482.4|4481.8|4481.02|4480.42|196
1649662470000|2022-04-11 07:34:30|4482.27|4481.67|4481.77|4481.17|4482.27|4481.67|4481.65|4481.05|58
1649662480000|2022-04-11 07:34:40|4481.65|4481.05|4482.15|4481.55|4482.15|4481.55|4481.65|4481.05|63
1649662490000|2022-04-11 07:34:50|4482.02|4481.42|4482.15|4481.55|4482.4|4481.8|4481.9|4481.3|53
1649662500000|2022-04-11 07:35:00|4482.65|4482.05|4483.15|4482.55|4483.15|4482.55|4482.4|4481.8|120
1649662510000|2022-04-11 07:35:10|4483.4|4482.8|4482.9|4482.3|4483.4|4482.8|4482.9|4482.3|83
1649662520000|2022-04-11 07:35:20|4483.02|4482.42|4482.4|4481.8|4483.15|4482.55|4481.9|4481.3|94
1649662530000|2022-04-11 07:35:30|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4481.9|4481.3|12
1649662540000|2022-04-11 07:35:40|4482.02|4481.42|4481.9|4481.3|4482.52|4481.92|4481.9|4481.3|18
1649662550000|2022-04-11 07:35:50|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.65|4481.05|39
1649662560000|2022-04-11 07:36:00|4482.15|4481.55|4482.4|4481.8|4482.52|4481.92|4481.65|4481.05|25
1649662570000|2022-04-11 07:36:10|4482.27|4481.67|4482.52|4481.92|4482.65|4482.05|4482.15|4481.55|59
1649662580000|2022-04-11 07:36:20|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|34
1649662590000|2022-04-11 07:36:30|4482.27|4481.67|4481.15|4480.55|4482.27|4481.67|4481.02|4480.42|53
1649662600000|2022-04-11 07:36:40|4481.52|4480.92|4481.65|4481.05|4481.9|4481.3|4481.52|4480.92|50
1649662610000|2022-04-11 07:36:50|4481.9|4481.3|4481.4|4480.8|4482.02|4481.42|4481.4|4480.8|27
1649662620000|2022-04-11 07:37:00|4481.15|4480.55|4481.27|4480.67|4481.27|4480.67|4480.77|4480.17|73
1649662630000|2022-04-11 07:37:10|4481.65|4481.05|4481.65|4481.05|4481.9|4481.3|4481.52|4480.92|27
1649662640000|2022-04-11 07:37:20|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.4|4480.8|33
1649662650000|2022-04-11 07:37:30|4481.77|4481.17|4482.15|4481.55|4482.15|4481.55|4481.77|4481.17|22
1649662660000|2022-04-11 07:37:40|4482.65|4482.05|4482.65|4482.05|4482.77|4482.17|4482.4|4481.8|51
1649662670000|2022-04-11 07:37:50|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|51
1649662680000|2022-04-11 07:38:00|4482.65|4482.05|4483.27|4482.67|4483.4|4482.8|4482.65|4482.05|141
1649662690000|2022-04-11 07:38:10|4483.4|4482.8|4482.9|4482.3|4483.4|4482.8|4482.4|4481.8|112
1649662700000|2022-04-11 07:38:20|4483.27|4482.67|4483.15|4482.55|4483.4|4482.8|4483.02|4482.42|72
1649662710000|2022-04-11 07:38:30|4483.27|4482.67|4482.9|4482.3|4483.27|4482.67|4482.65|4482.05|70
1649662720000|2022-04-11 07:38:40|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.77|4482.17|15
1649662730000|2022-04-11 07:38:50|4483.15|4482.55|4483.27|4482.67|4483.27|4482.67|4482.9|4482.3|31
1649662740000|2022-04-11 07:39:00|4483.15|4482.55|4483.27|4482.67|4483.27|4482.67|4482.65|4482.05|47
1649662750000|2022-04-11 07:39:10|4483.15|4482.55|4482.52|4481.92|4483.27|4482.67|4482.52|4481.92|39
1649662760000|2022-04-11 07:39:20|4482.4|4481.8|4482.9|4482.3|4482.9|4482.3|4482.4|4481.8|31
1649662770000|2022-04-11 07:39:30|4483.27|4482.67|4483.27|4482.67|4483.65|4483.05|4483.15|4482.55|54
1649662780000|2022-04-11 07:39:40|4483.15|4482.55|4483.02|4482.42|4483.27|4482.67|4482.9|4482.3|75
1649662790000|2022-04-11 07:39:50|4483.15|4482.55|4483.15|4482.55|4483.4|4482.8|4482.9|4482.3|14
1649662800000|2022-04-11 07:40:00|4483.4|4482.8|4483.65|4483.05|4483.9|4483.3|4483.4|4482.8|58
1649662810000|2022-04-11 07:40:10|4483.77|4483.17|4482.65|4482.05|4483.9|4483.3|4482.65|4482.05|76
1649662820000|2022-04-11 07:40:20|4482.52|4481.92|4482.9|4482.3|4483.15|4482.55|4482.52|4481.92|34
1649662830000|2022-04-11 07:40:30|4483.15|4482.55|4482.9|4482.3|4483.4|4482.8|4482.9|4482.3|65
1649662840000|2022-04-11 07:40:40|4483.15|4482.55|4483.15|4482.55|4483.4|4482.8|4482.65|4482.05|180
1649662850000|2022-04-11 07:40:50|4483.4|4482.8|4482.9|4482.3|4483.4|4482.8|4482.9|4482.3|37
1649662860000|2022-04-11 07:41:00|4483.02|4482.42|4483.15|4482.55|4483.27|4482.67|4482.9|4482.3|43
1649662870000|2022-04-11 07:41:10|4483.27|4482.67|4483.77|4483.17|4483.9|4483.3|4483.27|4482.67|48
1649662880000|2022-04-11 07:41:20|4483.9|4483.3|4483.15|4482.55|4483.9|4483.3|4483.15|4482.55|24
1649662890000|2022-04-11 07:41:30|||||||||19
1649662900000|2022-04-11 07:41:40|4483.52|4482.92|4483.65|4483.05|4483.9|4483.3|4483.4|4482.8|69
1649662910000|2022-04-11 07:41:50|4483.9|4483.3|4483.52|4482.92|4483.9|4483.3|4483.4|4482.8|16
1649662920000|2022-04-11 07:42:00|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.4|4482.8|25
1649662930000|2022-04-11 07:42:10|4483.52|4482.92|4483.15|4482.55|4483.52|4482.92|4482.9|4482.3|26
1649662940000|2022-04-11 07:42:20|4482.9|4482.3|4483.4|4482.8|4483.4|4482.8|4482.9|4482.3|18
1649662950000|2022-04-11 07:42:30|4483.15|4482.55|4482.65|4482.05|4483.15|4482.55|4482.52|4481.92|59
1649662960000|2022-04-11 07:42:40|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|35
1649662970000|2022-04-11 07:42:50|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|51
1649662980000|2022-04-11 07:43:00|4482.15|4481.55|4482.4|4481.8|4482.65|4482.05|4482.15|4481.55|26
1649662990000|2022-04-11 07:43:10|4482.15|4481.55|4481.15|4480.55|4482.4|4481.8|4481.15|4480.55|102
1649663000000|2022-04-11 07:43:20|4481.27|4480.67|4481.65|4481.05|4481.9|4481.3|4481.02|4480.42|66
1649663010000|2022-04-11 07:43:30|4481.4|4480.8|4481.9|4481.3|4482.15|4481.55|4481.4|4480.8|66
1649663020000|2022-04-11 07:43:40|4482.02|4481.42|4481.65|4481.05|4482.27|4481.67|4481.65|4481.05|46
1649663030000|2022-04-11 07:43:50|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|47
1649663040000|2022-04-11 07:44:00|4481.52|4480.92|4481.9|4481.3|4481.9|4481.3|4481.52|4480.92|20
1649663050000|2022-04-11 07:44:10|4481.65|4481.05|4481.77|4481.17|4482.15|4481.55|4481.65|4481.05|49
1649663060000|2022-04-11 07:44:20|4481.65|4481.05|4481.65|4481.05|4482.15|4481.55|4481.52|4480.92|49
1649663070000|2022-04-11 07:44:30|4481.77|4481.17|4481.9|4481.3|4482.02|4481.42|4481.65|4481.05|57
1649663080000|2022-04-11 07:44:40|4481.77|4481.17|4481.4|4480.8|4481.77|4481.17|4481.4|4480.8|14
1649663090000|2022-04-11 07:44:50|4481.27|4480.67|4481.52|4480.92|4481.52|4480.92|4481.15|4480.55|42
1649663100000|2022-04-11 07:45:00|4481.65|4481.05|4480.9|4480.3|4481.77|4481.17|4480.9|4480.3|90
1649663110000|2022-04-11 07:45:10|4480.65|4480.05|4480.15|4479.55|4480.9|4480.3|4480.15|4479.55|39
1649663120000|2022-04-11 07:45:20|4480.4|4479.8|4479.4|4478.8|4480.4|4479.8|4479.4|4478.8|115
1649663130000|2022-04-11 07:45:30|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4478.65|4478.05|69
1649663140000|2022-04-11 07:45:40|4479.65|4479.05|4481.4|4480.8|4481.4|4480.8|4479.52|4478.92|76
1649663150000|2022-04-11 07:45:50|4481.15|4480.55|4481.15|4480.55|4481.9|4481.3|4481.15|4480.55|78
1649663160000|2022-04-11 07:46:00|4480.65|4480.05|4481.4|4480.8|4481.65|4481.05|4480.65|4480.05|51
1649663170000|2022-04-11 07:46:10|4481.52|4480.92|4481.15|4480.55|4481.65|4481.05|4481.15|4480.55|13
1649663180000|2022-04-11 07:46:20|4481.02|4480.42|4481.65|4481.05|4481.9|4481.3|4481.02|4480.42|45
1649663190000|2022-04-11 07:46:30|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|27
1649663200000|2022-04-11 07:46:40|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|32
1649663210000|2022-04-11 07:46:50|4482.27|4481.67|4481.65|4481.05|4482.27|4481.67|4481.65|4481.05|38
1649663220000|2022-04-11 07:47:00|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|21
1649663230000|2022-04-11 07:47:10|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|20
1649663240000|2022-04-11 07:47:20|4482.65|4482.05|4481.77|4481.17|4482.65|4482.05|4481.77|4481.17|51
1649663250000|2022-04-11 07:47:30|4481.65|4481.05|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|17
1649663260000|2022-04-11 07:47:40|4481.9|4481.3|4482.15|4481.55|4482.4|4481.8|4481.65|4481.05|47
1649663270000|2022-04-11 07:47:50|4482.02|4481.42|4482.15|4481.55|4482.27|4481.67|4482.02|4481.42|9
1649663280000|2022-04-11 07:48:00|4482.77|4482.17|4483.65|4483.05|4483.65|4483.05|4482.77|4482.17|74
1649663290000|2022-04-11 07:48:10|4483.4|4482.8|4484.15|4483.55|4484.4|4483.8|4483.15|4482.55|284
1649663300000|2022-04-11 07:48:20|4484.27|4483.67|4486.52|4485.92|4486.77|4486.17|4484.27|4483.67|786
1649663310000|2022-04-11 07:48:30|4486.65|4486.05|4485.9|4485.3|4486.65|4486.05|4485.65|4485.05|186
1649663320000|2022-04-11 07:48:40|4485.77|4485.17|4485.65|4485.05|4485.9|4485.3|4485.65|4485.05|32
1649663330000|2022-04-11 07:48:50|4485.52|4484.92|4484.15|4483.55|4485.52|4484.92|4484.15|4483.55|80
1649663340000|2022-04-11 07:49:00|4484.4|4483.8|4484.4|4483.8|4484.9|4484.3|4484.15|4483.55|100
1649663350000|2022-04-11 07:49:10|4484.15|4483.55|4484.02|4483.42|4484.15|4483.55|4483.9|4483.3|31
1649663360000|2022-04-11 07:49:20|4484.15|4483.55|4483.4|4482.8|4484.15|4483.55|4483.4|4482.8|44
1649663370000|2022-04-11 07:49:30|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|49
1649663380000|2022-04-11 07:49:40|4483.9|4483.3|4483.9|4483.3|4484.4|4483.8|4483.9|4483.3|65
1649663390000|2022-04-11 07:49:50|4484.15|4483.55|4483.4|4482.8|4484.15|4483.55|4483.4|4482.8|21
1649663400000|2022-04-11 07:50:00|4483.52|4482.92|4482.77|4482.17|4483.52|4482.92|4482.77|4482.17|49
1649663410000|2022-04-11 07:50:10|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.4|4481.8|53
1649663420000|2022-04-11 07:50:20|4482.77|4482.17|4482.65|4482.05|4483.15|4482.55|4482.65|4482.05|55
1649663430000|2022-04-11 07:50:30|4482.52|4481.92|4482.15|4481.55|4482.9|4482.3|4482.15|4481.55|176
1649663440000|2022-04-11 07:50:40|4482.02|4481.42|4481.65|4481.05|4482.15|4481.55|4481.65|4481.05|52
1649663450000|2022-04-11 07:50:50|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.15|4480.55|82
1649663460000|2022-04-11 07:51:00|4481.9|4481.3|4483.15|4482.55|4483.4|4482.8|4481.9|4481.3|105
1649663470000|2022-04-11 07:51:10|4482.9|4482.3|4482.4|4481.8|4482.9|4482.3|4482.15|4481.55|37
1649663480000|2022-04-11 07:51:20|4482.15|4481.55|4482.15|4481.55|4482.27|4481.67|4482.02|4481.42|10
1649663490000|2022-04-11 07:51:30|4482.27|4481.67|4481.9|4481.3|4482.4|4481.8|4481.65|4481.05|29
1649663500000|2022-04-11 07:51:40|4481.77|4481.17|4481.77|4481.17|4482.02|4481.42|4481.65|4481.05|28
1649663510000|2022-04-11 07:51:50|4481.65|4481.05|4481.15|4480.55|4481.65|4481.05|4481.02|4480.42|49
1649663520000|2022-04-11 07:52:00|4481.27|4480.67|4481.52|4480.92|4481.65|4481.05|4481.27|4480.67|34
1649663530000|2022-04-11 07:52:10|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.27|4480.67|48
1649663540000|2022-04-11 07:52:20|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|40
1649663550000|2022-04-11 07:52:30|4481.9|4481.3|4482.15|4481.55|4482.52|4481.92|4481.9|4481.3|51
1649663560000|2022-04-11 07:52:40|4482.27|4481.67|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|14
1649663570000|2022-04-11 07:52:50|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4481.65|4481.05|6
1649663580000|2022-04-11 07:53:00|4482.02|4481.42|4481.65|4481.05|4482.15|4481.55|4481.65|4481.05|38
1649663590000|2022-04-11 07:53:10|4481.77|4481.17|4482.15|4481.55|4482.4|4481.8|4481.77|4481.17|22
1649663600000|2022-04-11 07:53:20|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|7
1649663610000|2022-04-11 07:53:30|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|11
1649663620000|2022-04-11 07:53:40|4481.65|4481.05|4480.9|4480.3|4481.65|4481.05|4480.15|4479.55|150
1649663630000|2022-04-11 07:53:50|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|25
1649663640000|2022-04-11 07:54:00|4481.15|4480.55|4480.52|4479.92|4481.15|4480.55|4480.4|4479.8|42
1649663650000|2022-04-11 07:54:10|4480.4|4479.8|4480.65|4480.05|4481.15|4480.55|4480.15|4479.55|37
1649663660000|2022-04-11 07:54:20|4480.4|4479.8|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|49
1649663670000|2022-04-11 07:54:30|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|12
1649663680000|2022-04-11 07:54:40|4480.27|4479.67|4479.9|4479.3|4480.27|4479.67|4479.65|4479.05|93
1649663690000|2022-04-11 07:54:50|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|31
1649663700000|2022-04-11 07:55:00|4480.52|4479.92|4480.15|4479.55|4480.9|4480.3|4480.15|4479.55|53
1649663710000|2022-04-11 07:55:10|4480.27|4479.67|4479.9|4479.3|4480.27|4479.67|4479.9|4479.3|24
1649663720000|2022-04-11 07:55:20|4479.65|4479.05|4479.15|4478.55|4479.9|4479.3|4479.15|4478.55|28
1649663730000|2022-04-11 07:55:30|4479.4|4478.8|4479.52|4478.92|4479.65|4479.05|4479.15|4478.55|32
1649663740000|2022-04-11 07:55:40|4479.4|4478.8|4480.15|4479.55|4480.15|4479.55|4479.4|4478.8|24
1649663750000|2022-04-11 07:55:50|4479.9|4479.3|4479.77|4479.17|4480.15|4479.55|4479.77|4479.17|17
1649663760000|2022-04-11 07:56:00|4479.65|4479.05|4479.4|4478.8|4479.77|4479.17|4479.4|4478.8|20
1649663770000|2022-04-11 07:56:10|4479.52|4478.92|4479.15|4478.55|4479.52|4478.92|4479.15|4478.55|8
1649663780000|2022-04-11 07:56:20|4478.9|4478.3|4479.65|4479.05|4479.9|4479.3|4478.9|4478.3|61
1649663790000|2022-04-11 07:56:30|4479.77|4479.17|4479.4|4478.8|4479.77|4479.17|4479.27|4478.67|37
1649663800000|2022-04-11 07:56:40|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|14
1649663810000|2022-04-11 07:56:50|4479.15|4478.55|4479.65|4479.05|4479.65|4479.05|4479.15|4478.55|102
1649663820000|2022-04-11 07:57:00|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|34
1649663830000|2022-04-11 07:57:10|4479.4|4478.8|4479.02|4478.42|4479.4|4478.8|4479.02|4478.42|31
1649663840000|2022-04-11 07:57:20|4478.9|4478.3|4479.4|4478.8|4479.52|4478.92|4478.9|4478.3|62
1649663850000|2022-04-11 07:57:30|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|5
1649663860000|2022-04-11 07:57:40|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|3
1649663870000|2022-04-11 07:57:50|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|4
1649663880000|2022-04-11 07:58:00|4479.27|4478.67|4478.52|4477.92|4479.4|4478.8|4478.4|4477.8|43
1649663890000|2022-04-11 07:58:10|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|56
1649663900000|2022-04-11 07:58:20|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|42
1649663910000|2022-04-11 07:58:30|4478.27|4477.67|4478.77|4478.17|4478.9|4478.3|4478.15|4477.55|71
1649663920000|2022-04-11 07:58:40|4478.65|4478.05|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|29
1649663930000|2022-04-11 07:58:50|4478.4|4477.8|4477.65|4477.05|4478.4|4477.8|4477.65|4477.05|69
1649663940000|2022-04-11 07:59:00|4477.9|4477.3|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|67
1649663950000|2022-04-11 07:59:10|4477.77|4477.17|4478.15|4477.55|4478.27|4477.67|4477.77|4477.17|27
1649663960000|2022-04-11 07:59:20|4478.27|4477.67|4478.65|4478.05|4478.65|4478.05|4478.15|4477.55|33
1649663970000|2022-04-11 07:59:30|4478.52|4477.92|4477.9|4477.3|4478.65|4478.05|4477.9|4477.3|41
1649663980000|2022-04-11 07:59:40|4478.15|4477.55|4477.77|4477.17|4478.15|4477.55|4477.4|4476.8|49
1649663990000|2022-04-11 07:59:50|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|37
1649664000000|2022-04-11 08:00:00|4478.15|4477.55|4477.65|4477.05|4478.4|4477.8|4477.65|4477.05|131
1649664010000|2022-04-11 08:00:10|4477.52|4476.92|4478.4|4477.8|4478.65|4478.05|4477.4|4476.8|73
1649664020000|2022-04-11 08:00:20|4478.52|4477.92|4478.65|4478.05|4479.15|4478.55|4478.4|4477.8|71
1649664030000|2022-04-11 08:00:30|4478.9|4478.3|4480.15|4479.55|4480.15|4479.55|4478.9|4478.3|118
1649664040000|2022-04-11 08:00:40|4479.9|4479.3|4479.4|4478.8|4480.02|4479.42|4479.15|4478.55|97
1649664050000|2022-04-11 08:00:50|4479.65|4479.05|4480.15|4479.55|4480.4|4479.8|4479.4|4478.8|79
1649664060000|2022-04-11 08:01:00|4480.27|4479.67|4479.9|4479.3|4480.4|4479.8|4479.52|4478.92|105
1649664070000|2022-04-11 08:01:10|4479.65|4479.05|4479.65|4479.05|4480.15|4479.55|4479.65|4479.05|41
1649664080000|2022-04-11 08:01:20|4479.15|4478.55|4478.4|4477.8|4479.15|4478.55|4478.4|4477.8|84
1649664090000|2022-04-11 08:01:30|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|56
1649664100000|2022-04-11 08:01:40|4478.65|4478.05|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|77
1649664110000|2022-04-11 08:01:50|4478.4|4477.8|4477.9|4477.3|4478.4|4477.8|4477.4|4476.8|121
1649664120000|2022-04-11 08:02:00|4477.65|4477.05|4477.9|4477.3|4478.15|4477.55|4477.65|4477.05|85
1649664130000|2022-04-11 08:02:10|4478.15|4477.55|4477.52|4476.92|4478.15|4477.55|4477.52|4476.92|75
1649664140000|2022-04-11 08:02:20|4477.65|4477.05|4477.15|4476.55|4477.77|4477.17|4477.15|4476.55|48
1649664150000|2022-04-11 08:02:30|4477.9|4477.3|4477.15|4476.55|4477.9|4477.3|4477.15|4476.55|70
1649664160000|2022-04-11 08:02:40|4477.4|4476.8|4476.15|4475.55|4477.4|4476.8|4476.15|4475.55|179
1649664170000|2022-04-11 08:02:50|4476.4|4475.8|4476.65|4476.05|4477.15|4476.55|4476.4|4475.8|131
1649664180000|2022-04-11 08:03:00|4476.4|4475.8|4475.65|4475.05|4476.65|4476.05|4475.4|4474.8|104
1649664190000|2022-04-11 08:03:10|4475.9|4475.3|4475.4|4474.8|4475.9|4475.3|4475.15|4474.55|104
1649664200000|2022-04-11 08:03:20|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.4|4474.8|90
1649664210000|2022-04-11 08:03:30|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|50
1649664220000|2022-04-11 08:03:40|||||||||28
1649664230000|2022-04-11 08:03:50|||||||||101
1649664240000|2022-04-11 08:04:00|4475.15|4474.55|4476.15|4475.55|4476.15|4475.55|4475.15|4474.55|209
1649664250000|2022-04-11 08:04:10|4475.9|4475.3|4475.65|4475.05|4476.15|4475.55|4475.65|4475.05|84
1649664260000|2022-04-11 08:04:20|4475.77|4475.17|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|89
1649664270000|2022-04-11 08:04:30|4475.52|4474.92|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|47
1649664280000|2022-04-11 08:04:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|25
1649664290000|2022-04-11 08:04:50|4474.65|4474.05|4473.9|4473.3|4474.9|4474.3|4473.65|4473.05|278
1649664300000|2022-04-11 08:05:00|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.15|4472.55|242
1649664310000|2022-04-11 08:05:10|4473.65|4473.05|4473.15|4472.55|4473.9|4473.3|4473.02|4472.42|86
1649664320000|2022-04-11 08:05:20|4473.02|4472.42|4472.9|4472.3|4473.4|4472.8|4472.65|4472.05|126
1649664330000|2022-04-11 08:05:30|4473.15|4472.55|4472.9|4472.3|4473.4|4472.8|4472.9|4472.3|66
1649664340000|2022-04-11 08:05:40|4473.15|4472.55|4473.4|4472.8|4473.4|4472.8|4472.9|4472.3|124
1649664350000|2022-04-11 08:05:50|4473.52|4472.92|4474.15|4473.55|4474.15|4473.55|4473.52|4472.92|68
1649664360000|2022-04-11 08:06:00|4473.9|4473.3|4473.15|4472.55|4474.9|4474.3|4473.15|4472.55|119
1649664370000|2022-04-11 08:06:10|4472.9|4472.3|4473.27|4472.67|4473.65|4473.05|4472.9|4472.3|79
1649664380000|2022-04-11 08:06:20|4473.15|4472.55|4472.65|4472.05|4473.27|4472.67|4472.65|4472.05|28
1649664390000|2022-04-11 08:06:30|4472.15|4471.55|4471.9|4471.3|4472.15|4471.55|4471.65|4471.05|198
1649664400000|2022-04-11 08:06:40|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|34
1649664410000|2022-04-11 08:06:50|4472.4|4471.8|4472.15|4471.55|4472.4|4471.8|4471.9|4471.3|63
1649664420000|2022-04-11 08:07:00|4472.02|4471.42|4471.65|4471.05|4472.4|4471.8|4471.4|4470.8|156
1649664430000|2022-04-11 08:07:10|4471.77|4471.17|4471.65|4471.05|4471.9|4471.3|4471.4|4470.8|82
1649664440000|2022-04-11 08:07:20|4471.4|4470.8|4471.9|4471.3|4471.9|4471.3|4471.4|4470.8|111
1649664450000|2022-04-11 08:07:30|4472.15|4471.55|4472.27|4471.67|4472.27|4471.67|4471.9|4471.3|115
1649664460000|2022-04-11 08:07:40|4472.52|4471.92|4472.65|4472.05|4473.4|4472.8|4472.4|4471.8|190
1649664470000|2022-04-11 08:07:50|4472.4|4471.8|4472.15|4471.55|4472.65|4472.05|4472.15|4471.55|29
1649664480000|2022-04-11 08:08:00|4472.65|4472.05|4473.4|4472.8|4473.65|4473.05|4472.65|4472.05|159
1649664490000|2022-04-11 08:08:10|4473.15|4472.55|4471.65|4471.05|4473.15|4472.55|4471.65|4471.05|176
1649664500000|2022-04-11 08:08:20|4471.4|4470.8|4469.9|4469.3|4471.4|4470.8|4469.9|4469.3|178
1649664510000|2022-04-11 08:08:30|4470.02|4469.42|4470.15|4469.55|4470.65|4470.05|4469.9|4469.3|132
1649664520000|2022-04-11 08:08:40|4470.02|4469.42|4471.4|4470.8|4471.4|4470.8|4469.9|4469.3|100
1649664530000|2022-04-11 08:08:50|4471.15|4470.55|4471.15|4470.55|4471.4|4470.8|4470.65|4470.05|80
1649664540000|2022-04-11 08:09:00|4470.65|4470.05|4471.4|4470.8|4471.65|4471.05|4470.65|4470.05|54
1649664550000|2022-04-11 08:09:10|4471.27|4470.67|4470.15|4469.55|4471.4|4470.8|4469.65|4469.05|116
1649664560000|2022-04-11 08:09:20|4470.02|4469.42|4469.65|4469.05|4470.15|4469.55|4469.4|4468.8|62
1649664570000|2022-04-11 08:09:30|4469.4|4468.8|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|62
1649664580000|2022-04-11 08:09:40|4469.9|4469.3|4470.4|4469.8|4470.4|4469.8|4469.65|4469.05|93
1649664590000|2022-04-11 08:09:50|4469.65|4469.05|4470.65|4470.05|4470.65|4470.05|4469.65|4469.05|162
1649664600000|2022-04-11 08:10:00|4470.4|4469.8|4469.9|4469.3|4470.4|4469.8|4469.65|4469.05|101
1649664610000|2022-04-11 08:10:10|4469.65|4469.05|4470.4|4469.8|4470.52|4469.92|4469.65|4469.05|78
1649664620000|2022-04-11 08:10:20|4470.65|4470.05|4471.65|4471.05|4471.65|4471.05|4470.65|4470.05|70
1649664630000|2022-04-11 08:10:30|4471.52|4470.92|4471.4|4470.8|4471.9|4471.3|4470.65|4470.05|68
1649664640000|2022-04-11 08:10:40|4471.52|4470.92|4471.65|4471.05|4471.65|4471.05|4471.4|4470.8|36
1649664650000|2022-04-11 08:10:50|4471.4|4470.8|4471.15|4470.55|4471.65|4471.05|4471.15|4470.55|92
1649664660000|2022-04-11 08:11:00|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|75
1649664670000|2022-04-11 08:11:10|4471.02|4470.42|4470.9|4470.3|4471.02|4470.42|4470.65|4470.05|20
1649664680000|2022-04-11 08:11:20|4470.65|4470.05|4471.15|4470.55|4471.4|4470.8|4470.65|4470.05|13
1649664690000|2022-04-11 08:11:30|4471.4|4470.8|4470.77|4470.17|4471.4|4470.8|4470.77|4470.17|44
1649664700000|2022-04-11 08:11:40|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|13
1649664710000|2022-04-11 08:11:50|4471.15|4470.55|4471.15|4470.55|4471.4|4470.8|4470.9|4470.3|32
1649664720000|2022-04-11 08:12:00|4471.27|4470.67|4470.65|4470.05|4471.27|4470.67|4470.65|4470.05|43
1649664730000|2022-04-11 08:12:10|4470.77|4470.17|4470.15|4469.55|4470.77|4470.17|4470.15|4469.55|59
1649664740000|2022-04-11 08:12:20|4470.52|4469.92|4471.15|4470.55|4471.15|4470.55|4470.4|4469.8|59
1649664750000|2022-04-11 08:12:30|4470.9|4470.3|4470.77|4470.17|4470.9|4470.3|4470.65|4470.05|12
1649664760000|2022-04-11 08:12:40|4470.65|4470.05|4470.4|4469.8|4470.77|4470.17|4470.4|4469.8|31
1649664770000|2022-04-11 08:12:50|4470.15|4469.55|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|29
1649664780000|2022-04-11 08:13:00|4470.52|4469.92|4470.4|4469.8|4470.52|4469.92|4470.27|4469.67|13
1649664790000|2022-04-11 08:13:10|4470.27|4469.67|4469.65|4469.05|4470.52|4469.92|4469.65|4469.05|46
1649664800000|2022-04-11 08:13:20|4470.15|4469.55|4469.9|4469.3|4470.15|4469.55|4469.9|4469.3|32
1649664810000|2022-04-11 08:13:30|4469.77|4469.17|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|33
1649664820000|2022-04-11 08:13:40|4469.52|4468.92|4469.77|4469.17|4469.9|4469.3|4469.4|4468.8|25
1649664830000|2022-04-11 08:13:50|4469.65|4469.05|4468.9|4468.3|4469.65|4469.05|4468.9|4468.3|106
1649664840000|2022-04-11 08:14:00|4469.02|4468.42|4469.4|4468.8|4469.4|4468.8|4469.02|4468.42|27
1649664850000|2022-04-11 08:14:10|4469.65|4469.05|4468.9|4468.3|4469.65|4469.05|4468.4|4467.8|149
1649664860000|2022-04-11 08:14:20|4469.02|4468.42|4469.15|4468.55|4469.27|4468.67|4468.9|4468.3|80
1649664870000|2022-04-11 08:14:30|4469.27|4468.67|4469.65|4469.05|4469.65|4469.05|4469.15|4468.55|26
1649664880000|2022-04-11 08:14:40|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|57
1649664890000|2022-04-11 08:14:50|4469.52|4468.92|4467.15|4466.55|4469.65|4469.05|4467.15|4466.55|705
1649664900000|2022-04-11 08:15:00|4467.4|4466.8|4468.4|4467.8|4468.4|4467.8|4467.15|4466.55|229
1649664910000|2022-04-11 08:15:10|4468.65|4468.05|4469.9|4469.3|4469.9|4469.3|4468.65|4468.05|162
1649664920000|2022-04-11 08:15:20|4470.02|4469.42|4469.15|4468.55|4470.15|4469.55|4469.15|4468.55|84
1649664930000|2022-04-11 08:15:30|4469.4|4468.8|4469.9|4469.3|4469.9|4469.3|4469.4|4468.8|35
1649664940000|2022-04-11 08:15:40|4469.65|4469.05|4470.15|4469.55|4470.15|4469.55|4469.4|4468.8|58
1649664950000|2022-04-11 08:15:50|4470.4|4469.8|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|50
1649664960000|2022-04-11 08:16:00|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|38
1649664970000|2022-04-11 08:16:10|4469.9|4469.3|4469.65|4469.05|4470.27|4469.67|4469.52|4468.92|117
1649664980000|2022-04-11 08:16:20|4469.77|4469.17|4469.4|4468.8|4469.77|4469.17|4469.4|4468.8|18
1649664990000|2022-04-11 08:16:30|4469.15|4468.55|4468.65|4468.05|4469.4|4468.8|4468.65|4468.05|19
1649665000000|2022-04-11 08:16:40|4468.52|4467.92|4467.77|4467.17|4468.9|4468.3|4467.77|4467.17|83
1649665010000|2022-04-11 08:16:50|4467.65|4467.05|4467.4|4466.8|4467.9|4467.3|4467.4|4466.8|31
1649665020000|2022-04-11 08:17:00|4467.15|4466.55|4467.15|4466.55|4467.4|4466.8|4467.02|4466.42|70
1649665030000|2022-04-11 08:17:10|4467.27|4466.67|4467.02|4466.42|4467.4|4466.8|4467.02|4466.42|37
1649665040000|2022-04-11 08:17:20|4466.9|4466.3|4466.65|4466.05|4467.4|4466.8|4466.52|4465.92|101
1649665050000|2022-04-11 08:17:30|4466.4|4465.8|4465.4|4464.8|4466.52|4465.92|4465.4|4464.8|146
1649665060000|2022-04-11 08:17:40|4465.15|4464.55|4464.9|4464.3|4465.15|4464.55|4464.65|4464.05|117
1649665070000|2022-04-11 08:17:50|4464.65|4464.05|4464.77|4464.17|4465.27|4464.67|4464.65|4464.05|89
1649665080000|2022-04-11 08:18:00|4464.9|4464.3|4463.9|4463.3|4465.15|4464.55|4463.9|4463.3|209
1649665090000|2022-04-11 08:18:10|4463.65|4463.05|4462.4|4461.8|4463.65|4463.05|4461.9|4461.3|231
1649665100000|2022-04-11 08:18:20|4462.65|4462.05|4461.9|4461.3|4463.4|4462.8|4461.9|4461.3|158
1649665110000|2022-04-11 08:18:30|4462.15|4461.55|4462.4|4461.8|4462.65|4462.05|4462.15|4461.55|77
1649665120000|2022-04-11 08:18:40|4462.65|4462.05|4462.77|4462.17|4463.65|4463.05|4462.65|4462.05|146
1649665130000|2022-04-11 08:18:50|4462.9|4462.3|4462.15|4461.55|4463.15|4462.55|4462.15|4461.55|130
1649665140000|2022-04-11 08:19:00|4461.9|4461.3|4461.4|4460.8|4462.15|4461.55|4461.15|4460.55|307
1649665150000|2022-04-11 08:19:10|4461.15|4460.55|4460.65|4460.05|4461.15|4460.55|4460.02|4459.42|169
1649665160000|2022-04-11 08:19:20|4460.52|4459.92|4460.65|4460.05|4460.9|4460.3|4460.4|4459.8|114
1649665170000|2022-04-11 08:19:30|4460.52|4459.92|4461.15|4460.55|4461.15|4460.55|4460.15|4459.55|113
1649665180000|2022-04-11 08:19:40|4461.02|4460.42|4460.65|4460.05|4461.02|4460.42|4460.52|4459.92|96
1649665190000|2022-04-11 08:19:50|4460.15|4459.55|4460.15|4459.55|4460.4|4459.8|4459.9|4459.3|79
1649665200000|2022-04-11 08:20:00|4459.65|4459.05|4459.9|4459.3|4460.15|4459.55|4459.4|4458.8|130
1649665210000|2022-04-11 08:20:10|4459.65|4459.05|4459.4|4458.8|4460.15|4459.55|4459.27|4458.67|111
1649665220000|2022-04-11 08:20:20|4459.15|4458.55|4458.52|4457.92|4459.15|4458.55|4457.65|4457.05|311
1649665230000|2022-04-11 08:20:30|4458.4|4457.8|4458.9|4458.3|4459.65|4459.05|4458.4|4457.8|282
1649665240000|2022-04-11 08:20:40|4459.15|4458.55|4458.4|4457.8|4459.15|4458.55|4458.27|4457.67|136
1649665250000|2022-04-11 08:20:50|4458.27|4457.67|4458.9|4458.3|4459.15|4458.55|4458.15|4457.55|97
1649665260000|2022-04-11 08:21:00|4459.02|4458.42|4460.4|4459.8|4460.4|4459.8|4459.02|4458.42|254
1649665270000|2022-04-11 08:21:10|4460.15|4459.55|4460.9|4460.3|4460.9|4460.3|4459.9|4459.3|160
1649665280000|2022-04-11 08:21:20|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4460.77|4460.17|132
1649665290000|2022-04-11 08:21:30|4461.27|4460.67|4461.65|4461.05|4461.65|4461.05|4461.15|4460.55|121
1649665300000|2022-04-11 08:21:40|4461.4|4460.8|4461.65|4461.05|4461.77|4461.17|4461.4|4460.8|84
1649665310000|2022-04-11 08:21:50|4461.9|4461.3|4460.9|4460.3|4461.9|4461.3|4460.9|4460.3|55
1649665320000|2022-04-11 08:22:00|4461.02|4460.42|4460.65|4460.05|4461.02|4460.42|4459.9|4459.3|56
1649665330000|2022-04-11 08:22:10|4460.77|4460.17|4460.9|4460.3|4461.9|4461.3|4460.65|4460.05|214
1649665340000|2022-04-11 08:22:20|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4460.9|4460.3|62
1649665350000|2022-04-11 08:22:30|4461.15|4460.55|4460.4|4459.8|4461.15|4460.55|4459.9|4459.3|79
1649665360000|2022-04-11 08:22:40|4460.65|4460.05|4459.9|4459.3|4460.65|4460.05|4459.9|4459.3|45
1649665370000|2022-04-11 08:22:50|4459.65|4459.05|4460.15|4459.55|4460.15|4459.55|4459.65|4459.05|84
1649665380000|2022-04-11 08:23:00|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|34
1649665390000|2022-04-11 08:23:10|4460.02|4459.42|4460.15|4459.55|4460.4|4459.8|4460.02|4459.42|21
1649665400000|2022-04-11 08:23:20|4459.65|4459.05|4459.15|4458.55|4459.65|4459.05|4458.9|4458.3|50
1649665410000|2022-04-11 08:23:30|4459.27|4458.67|4458.65|4458.05|4459.27|4458.67|4458.65|4458.05|32
1649665420000|2022-04-11 08:23:40|4458.9|4458.3|4459.65|4459.05|4459.65|4459.05|4458.9|4458.3|45
1649665430000|2022-04-11 08:23:50|4459.15|4458.55|4459.52|4458.92|4459.52|4458.92|4459.15|4458.55|81
1649665440000|2022-04-11 08:24:00|4459.65|4459.05|4459.9|4459.3|4459.9|4459.3|4459.15|4458.55|61
1649665450000|2022-04-11 08:24:10|4460.02|4459.42|4460.15|4459.55|4460.4|4459.8|4459.9|4459.3|50
1649665460000|2022-04-11 08:24:20|4460.27|4459.67|4460.02|4459.42|4460.4|4459.8|4460.02|4459.42|62
1649665470000|2022-04-11 08:24:30|4460.15|4459.55|4459.4|4458.8|4460.27|4459.67|4459.4|4458.8|104
1649665480000|2022-04-11 08:24:40|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.4|4458.8|31
1649665490000|2022-04-11 08:24:50|4459.52|4458.92|4459.4|4458.8|4459.52|4458.92|4459.15|4458.55|29
1649665500000|2022-04-11 08:25:00|4459.52|4458.92|4458.65|4458.05|4459.65|4459.05|4458.4|4457.8|75
1649665510000|2022-04-11 08:25:10|4458.52|4457.92|4455.9|4455.3|4458.65|4458.05|4455.65|4455.05|488
1649665520000|2022-04-11 08:25:20|4456.65|4456.05|4456.4|4455.8|4456.65|4456.05|4456.15|4455.55|385
1649665530000|2022-04-11 08:25:30|4456.65|4456.05|4456.65|4456.05|4457.15|4456.55|4456.4|4455.8|61
1649665540000|2022-04-11 08:25:40|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|41
1649665550000|2022-04-11 08:25:50|4456.15|4455.55|4457.27|4456.67|4457.4|4456.8|4456.15|4455.55|151
1649665560000|2022-04-11 08:26:00|4457.4|4456.8|4457.9|4457.3|4457.9|4457.3|4457.4|4456.8|46
1649665570000|2022-04-11 08:26:10|4457.77|4457.17|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|54
1649665580000|2022-04-11 08:26:20|4457.77|4457.17|4457.4|4456.8|4457.9|4457.3|4457.4|4456.8|31
1649665590000|2022-04-11 08:26:30|4457.77|4457.17|4457.4|4456.8|4457.9|4457.3|4457.4|4456.8|107
1649665600000|2022-04-11 08:26:40|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4456.65|4456.05|50
1649665610000|2022-04-11 08:26:50|4457.15|4456.55|4457.65|4457.05|4457.65|4457.05|4457.15|4456.55|58
1649665620000|2022-04-11 08:27:00|4457.9|4457.3|4458.4|4457.8|4458.65|4458.05|4457.9|4457.3|136
1649665630000|2022-04-11 08:27:10|4458.15|4457.55|4457.9|4457.3|4458.4|4457.8|4457.65|4457.05|83
1649665640000|2022-04-11 08:27:20|4457.65|4457.05|4457.65|4457.05|4458.02|4457.42|4457.65|4457.05|47
1649665650000|2022-04-11 08:27:30|4457.4|4456.8|4457.15|4456.55|4457.65|4457.05|4457.15|4456.55|66
1649665660000|2022-04-11 08:27:40|4456.65|4456.05|4457.4|4456.8|4457.4|4456.8|4456.65|4456.05|24
1649665670000|2022-04-11 08:27:50|4457.27|4456.67|4457.15|4456.55|4457.4|4456.8|4457.15|4456.55|47
1649665680000|2022-04-11 08:28:00|4457.02|4456.42|4456.9|4456.3|4457.15|4456.55|4456.65|4456.05|48
1649665690000|2022-04-11 08:28:10|4457.02|4456.42|4457.4|4456.8|4457.52|4456.92|4456.9|4456.3|52
1649665700000|2022-04-11 08:28:20|4457.15|4456.55|4457.4|4456.8|4457.52|4456.92|4456.65|4456.05|71
1649665710000|2022-04-11 08:28:30|4457.15|4456.55|4458.15|4457.55|4458.15|4457.55|4456.9|4456.3|117
1649665720000|2022-04-11 08:28:40|4458.4|4457.8|4458.15|4457.55|4458.4|4457.8|4457.9|4457.3|146
1649665730000|2022-04-11 08:28:50|4458.02|4457.42|4458.9|4458.3|4458.9|4458.3|4457.9|4457.3|154
1649665740000|2022-04-11 08:29:00|4458.65|4458.05|4458.65|4458.05|4458.9|4458.3|4458.4|4457.8|77
1649665750000|2022-04-11 08:29:10|4458.77|4458.17|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|39
1649665760000|2022-04-11 08:29:20|4459.02|4458.42|4458.9|4458.3|4459.27|4458.67|4458.77|4458.17|45
1649665770000|2022-04-11 08:29:30|4458.77|4458.17|4458.15|4457.55|4458.77|4458.17|4458.15|4457.55|40
1649665780000|2022-04-11 08:29:40|4458.02|4457.42|4457.65|4457.05|4458.15|4457.55|4457.4|4456.8|21
1649665790000|2022-04-11 08:29:50|4457.52|4456.92|4458.65|4458.05|4458.77|4458.17|4457.4|4456.8|91
1649665800000|2022-04-11 08:30:00|4458.77|4458.17|4458.4|4457.8|4458.9|4458.3|4457.77|4457.17|156
1649665810000|2022-04-11 08:30:10|4458.27|4457.67|4458.9|4458.3|4458.9|4458.3|4458.27|4457.67|36
1649665820000|2022-04-11 08:30:20|4459.15|4458.55|4459.77|4459.17|4459.77|4459.17|4459.15|4458.55|75
1649665830000|2022-04-11 08:30:30|4459.65|4459.05|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|58
1649665840000|2022-04-11 08:30:40|4460.02|4459.42|4459.65|4459.05|4460.15|4459.55|4459.4|4458.8|95
1649665850000|2022-04-11 08:30:50|4459.4|4458.8|4459.15|4458.55|4459.65|4459.05|4459.15|4458.55|33
1649665860000|2022-04-11 08:31:00|4459.27|4458.67|4459.15|4458.55|4459.4|4458.8|4459.02|4458.42|25
1649665870000|2022-04-11 08:31:10|4459.4|4458.8|4459.9|4459.3|4459.9|4459.3|4459.4|4458.8|36
1649665880000|2022-04-11 08:31:20|4459.77|4459.17|4458.9|4458.3|4459.9|4459.3|4458.9|4458.3|45
1649665890000|2022-04-11 08:31:30|4459.02|4458.42|4458.4|4457.8|4459.02|4458.42|4458.4|4457.8|98
1649665900000|2022-04-11 08:31:40|4458.65|4458.05|4458.9|4458.3|4458.9|4458.3|4458.65|4458.05|21
1649665910000|2022-04-11 08:31:50|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.15|4457.55|102
1649665920000|2022-04-11 08:32:00|4458.27|4457.67|4457.27|4456.67|4458.4|4457.8|4457.27|4456.67|162
1649665930000|2022-04-11 08:32:10|4457.4|4456.8|4456.9|4456.3|4457.4|4456.8|4456.4|4455.8|85
1649665940000|2022-04-11 08:32:20|4456.77|4456.17|4457.4|4456.8|4457.4|4456.8|4456.52|4455.92|97
1649665950000|2022-04-11 08:32:30|4457.27|4456.67|4456.9|4456.3|4457.27|4456.67|4456.9|4456.3|53
1649665960000|2022-04-11 08:32:40|4457.15|4456.55|4457.27|4456.67|4457.4|4456.8|4457.15|4456.55|41
1649665970000|2022-04-11 08:32:50|4457.4|4456.8|4458.15|4457.55|4458.15|4457.55|4457.15|4456.55|53
1649665980000|2022-04-11 08:33:00|4458.4|4457.8|4458.9|4458.3|4458.9|4458.3|4458.4|4457.8|73
1649665990000|2022-04-11 08:33:10|4458.77|4458.17|4459.15|4458.55|4459.15|4458.55|4458.65|4458.05|117
1649666000000|2022-04-11 08:33:20|4459.4|4458.8|4459.02|4458.42|4459.4|4458.8|4459.02|4458.42|26
1649666010000|2022-04-11 08:33:30|4458.9|4458.3|4459.27|4458.67|4459.27|4458.67|4458.9|4458.3|41
1649666020000|2022-04-11 08:33:40|4459.15|4458.55|4459.9|4459.3|4459.9|4459.3|4459.15|4458.55|22
1649666030000|2022-04-11 08:33:50|4460.15|4459.55|4459.9|4459.3|4460.15|4459.55|4459.77|4459.17|26
1649666040000|2022-04-11 08:34:00|4460.02|4459.42|4459.65|4459.05|4460.02|4459.42|4459.65|4459.05|20
1649666050000|2022-04-11 08:34:10|4459.4|4458.8|4460.15|4459.55|4460.4|4459.8|4459.4|4458.8|92
1649666060000|2022-04-11 08:34:20|4460.02|4459.42|4460.15|4459.55|4460.4|4459.8|4460.02|4459.42|119
1649666070000|2022-04-11 08:34:30|4460.02|4459.42|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|31
1649666080000|2022-04-11 08:34:40|4460.4|4459.8|4459.9|4459.3|4460.4|4459.8|4459.65|4459.05|83
1649666090000|2022-04-11 08:34:50|4460.15|4459.55|4460.9|4460.3|4460.9|4460.3|4460.15|4459.55|64
1649666100000|2022-04-11 08:35:00|4460.65|4460.05|4460.15|4459.55|4460.65|4460.05|4459.4|4458.8|85
1649666110000|2022-04-11 08:35:10|4460.27|4459.67|4460.9|4460.3|4461.15|4460.55|4459.9|4459.3|268
1649666120000|2022-04-11 08:35:20|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4460.9|4460.3|44
1649666130000|2022-04-11 08:35:30|4460.9|4460.3|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|15
1649666140000|2022-04-11 08:35:40|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4460.9|4460.3|34
1649666150000|2022-04-11 08:35:50|4460.9|4460.3|4461.15|4460.55|4461.27|4460.67|4460.9|4460.3|68
1649666160000|2022-04-11 08:36:00|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|48
1649666170000|2022-04-11 08:36:10|4461.27|4460.67|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|43
1649666180000|2022-04-11 08:36:20|4461.4|4460.8|4460.9|4460.3|4461.4|4460.8|4460.9|4460.3|39
1649666190000|2022-04-11 08:36:30|4460.52|4459.92|4460.9|4460.3|4461.15|4460.55|4460.4|4459.8|80
1649666200000|2022-04-11 08:36:40|4461.02|4460.42|4461.15|4460.55|4461.4|4460.8|4460.9|4460.3|18
1649666210000|2022-04-11 08:36:50|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|83
1649666220000|2022-04-11 08:37:00|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.52|4460.92|53
1649666230000|2022-04-11 08:37:10|4461.9|4461.3|4461.9|4461.3|4462.02|4461.42|4461.65|4461.05|70
1649666240000|2022-04-11 08:37:20|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|12
1649666250000|2022-04-11 08:37:30|4461.65|4461.05|4461.52|4460.92|4461.65|4461.05|4461.52|4460.92|13
1649666260000|2022-04-11 08:37:40|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|20
1649666270000|2022-04-11 08:37:50|4461.27|4460.67|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|47
1649666280000|2022-04-11 08:38:00|4461.27|4460.67|4460.77|4460.17|4461.27|4460.67|4460.4|4459.8|95
1649666290000|2022-04-11 08:38:10|4460.9|4460.3|4460.4|4459.8|4460.9|4460.3|4460.27|4459.67|39
1649666300000|2022-04-11 08:38:20|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|32
1649666310000|2022-04-11 08:38:30|4460.52|4459.92|4460.52|4459.92|4460.65|4460.05|4460.52|4459.92|26
1649666320000|2022-04-11 08:38:40|4460.65|4460.05|4460.65|4460.05|4461.15|4460.55|4460.65|4460.05|77
1649666330000|2022-04-11 08:38:50|4460.9|4460.3|4460.9|4460.3|4461.02|4460.42|4460.77|4460.17|21
1649666340000|2022-04-11 08:39:00|4460.77|4460.17|4459.9|4459.3|4460.9|4460.3|4459.9|4459.3|52
1649666350000|2022-04-11 08:39:10|4460.15|4459.55|4460.27|4459.67|4460.4|4459.8|4460.15|4459.55|32
1649666360000|2022-04-11 08:39:20|4460.4|4459.8|4460.4|4459.8|4460.9|4460.3|4460.15|4459.55|94
1649666370000|2022-04-11 08:39:30|4460.27|4459.67|4460.52|4459.92|4460.52|4459.92|4460.27|4459.67|40
1649666380000|2022-04-11 08:39:40|4460.4|4459.8|4460.9|4460.3|4460.9|4460.3|4460.4|4459.8|6
1649666390000|2022-04-11 08:39:50|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.4|4459.8|29
1649666400000|2022-04-11 08:40:00|4460.65|4460.05|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|28
1649666410000|2022-04-11 08:40:10|4460.77|4460.17|4461.15|4460.55|4461.15|4460.55|4460.77|4460.17|18
1649666420000|2022-04-11 08:40:20|4460.65|4460.05|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|58
1649666430000|2022-04-11 08:40:30|4460.27|4459.67|4460.15|4459.55|4460.4|4459.8|4459.9|4459.3|23
1649666440000|2022-04-11 08:40:40|4460.4|4459.8|4460.4|4459.8|4460.65|4460.05|4460.15|4459.55|37
1649666450000|2022-04-11 08:40:50|4460.52|4459.92|4460.65|4460.05|4460.9|4460.3|4460.52|4459.92|23
1649666460000|2022-04-11 08:41:00|4460.4|4459.8|4460.15|4459.55|4460.65|4460.05|4460.02|4459.42|77
1649666470000|2022-04-11 08:41:10|4460.27|4459.67|4460.15|4459.55|4460.27|4459.67|4460.15|4459.55|1
1649666480000|2022-04-11 08:41:20|4460.4|4459.8|4461.65|4461.05|4461.65|4461.05|4460.4|4459.8|37
1649666490000|2022-04-11 08:41:30|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|19
1649666500000|2022-04-11 08:41:40|4461.4|4460.8|4461.02|4460.42|4461.65|4461.05|4461.02|4460.42|57
1649666510000|2022-04-11 08:41:50|4461.15|4460.55|4460.65|4460.05|4461.15|4460.55|4460.65|4460.05|30
1649666520000|2022-04-11 08:42:00|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|16
1649666530000|2022-04-11 08:42:10|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|11
1649666540000|2022-04-11 08:42:20|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4460.9|4460.3|29
1649666550000|2022-04-11 08:42:30|4461.15|4460.55|4460.9|4460.3|4461.65|4461.05|4460.9|4460.3|69
1649666560000|2022-04-11 08:42:40|4460.65|4460.05|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|49
1649666570000|2022-04-11 08:42:50|4460.52|4459.92|4460.52|4459.92|4460.65|4460.05|4460.52|4459.92|12
1649666580000|2022-04-11 08:43:00|4460.4|4459.8|4460.52|4459.92|4460.65|4460.05|4460.15|4459.55|43
1649666590000|2022-04-11 08:43:10|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.15|4459.55|25
1649666600000|2022-04-11 08:43:20|4460.65|4460.05|4460.15|4459.55|4460.65|4460.05|4460.15|4459.55|39
1649666610000|2022-04-11 08:43:30|4460.27|4459.67|4460.65|4460.05|4460.65|4460.05|4460.15|4459.55|17
1649666620000|2022-04-11 08:43:40|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|21
1649666630000|2022-04-11 08:43:50|4460.52|4459.92|4460.15|4459.55|4460.52|4459.92|4460.15|4459.55|40
1649666640000|2022-04-11 08:44:00|4459.9|4459.3|4459.9|4459.3|4460.65|4460.05|4459.9|4459.3|167
1649666650000|2022-04-11 08:44:10|4460.02|4459.42|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|29
1649666660000|2022-04-11 08:44:20|4460.02|4459.42|4460.4|4459.8|4460.52|4459.92|4459.9|4459.3|36
1649666670000|2022-04-11 08:44:30|4460.9|4460.3|4460.65|4460.05|4460.9|4460.3|4460.65|4460.05|40
1649666680000|2022-04-11 08:44:40|4460.4|4459.8|4460.4|4459.8|4460.4|4459.8|4460.15|4459.55|11
1649666690000|2022-04-11 08:44:50|4460.65|4460.05|4460.65|4460.05|4460.65|4460.05|4460.52|4459.92|21
1649666700000|2022-04-11 08:45:00|4460.52|4459.92|4460.9|4460.3|4461.02|4460.42|4460.4|4459.8|44
1649666710000|2022-04-11 08:45:10|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|19
1649666720000|2022-04-11 08:45:20|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|56
1649666730000|2022-04-11 08:45:30|4460.65|4460.05|4460.65|4460.05|4460.77|4460.17|4460.4|4459.8|31
1649666740000|2022-04-11 08:45:40|4460.9|4460.3|4461.02|4460.42|4461.02|4460.42|4460.9|4460.3|28
1649666750000|2022-04-11 08:45:50|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|14
1649666760000|2022-04-11 08:46:00|4461.02|4460.42|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|4
1649666770000|2022-04-11 08:46:10|4461.02|4460.42|4460.65|4460.05|4461.02|4460.42|4460.65|4460.05|72
1649666780000|2022-04-11 08:46:20|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|39
1649666790000|2022-04-11 08:46:30|4461.02|4460.42|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|75
1649666800000|2022-04-11 08:46:40|4460.65|4460.05|4460.65|4460.05|4460.77|4460.17|4460.65|4460.05|29
1649666810000|2022-04-11 08:46:50|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|47
1649666820000|2022-04-11 08:47:00|4460.9|4460.3|4461.15|4460.55|4461.4|4460.8|4460.9|4460.3|42
1649666830000|2022-04-11 08:47:10|4460.9|4460.3|4461.02|4460.42|4461.02|4460.42|4460.9|4460.3|47
1649666840000|2022-04-11 08:47:20|4460.9|4460.3|4460.77|4460.17|4460.9|4460.3|4460.65|4460.05|10
1649666850000|2022-04-11 08:47:30|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|2
1649666860000|2022-04-11 08:47:40|4461.15|4460.55|4460.77|4460.17|4461.15|4460.55|4460.77|4460.17|20
1649666870000|2022-04-11 08:47:50|4460.9|4460.3|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|33
1649666880000|2022-04-11 08:48:00|4460.77|4460.17|4461.65|4461.05|4461.65|4461.05|4460.77|4460.17|17
1649666890000|2022-04-11 08:48:10|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|48
1649666900000|2022-04-11 08:48:20|4461.77|4461.17|4462.4|4461.8|4462.4|4461.8|4461.77|4461.17|56
1649666910000|2022-04-11 08:48:30|4462.27|4461.67|4462.4|4461.8|4462.4|4461.8|4462.15|4461.55|17
1649666920000|2022-04-11 08:48:40|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|73
1649666930000|2022-04-11 08:48:50|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|32
1649666940000|2022-04-11 08:49:00|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|11
1649666950000|2022-04-11 08:49:10|4462.77|4462.17|4463.4|4462.8|4463.4|4462.8|4462.65|4462.05|52
1649666960000|2022-04-11 08:49:20|4463.27|4462.67|4463.15|4462.55|4463.27|4462.67|4463.15|4462.55|24
1649666970000|2022-04-11 08:49:30|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|36
1649666980000|2022-04-11 08:49:40|4463.02|4462.42|4462.9|4462.3|4463.02|4462.42|4462.9|4462.3|5
1649666990000|2022-04-11 08:49:50|4463.15|4462.55|4463.15|4462.55|4463.15|4462.55|4462.9|4462.3|66
1649667000000|2022-04-11 08:50:00|4463.4|4462.8|4463.65|4463.05|4463.65|4463.05|4463.4|4462.8|35
1649667010000|2022-04-11 08:50:10|4463.4|4462.8|4463.15|4462.55|4463.4|4462.8|4463.15|4462.55|39
1649667020000|2022-04-11 08:50:20|4463.27|4462.67|4462.9|4462.3|4463.4|4462.8|4462.9|4462.3|77
1649667030000|2022-04-11 08:50:30|4462.77|4462.17|4462.65|4462.05|4462.77|4462.17|4462.65|4462.05|36
1649667040000|2022-04-11 08:50:40|4462.77|4462.17|4462.4|4461.8|4462.77|4462.17|4462.4|4461.8|14
1649667050000|2022-04-11 08:50:50|4462.27|4461.67|4461.65|4461.05|4462.27|4461.67|4461.65|4461.05|41
1649667060000|2022-04-11 08:51:00|4461.77|4461.17|4462.15|4461.55|4462.15|4461.55|4461.77|4461.17|72
1649667070000|2022-04-11 08:51:10|4461.9|4461.3|4461.65|4461.05|4462.15|4461.55|4461.65|4461.05|46
1649667080000|2022-04-11 08:51:20|4461.77|4461.17|4461.4|4460.8|4461.9|4461.3|4461.4|4460.8|17
1649667090000|2022-04-11 08:51:30|4461.15|4460.55|4461.02|4460.42|4461.15|4460.55|4460.9|4460.3|55
1649667100000|2022-04-11 08:51:40|4461.15|4460.55|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|20
1649667110000|2022-04-11 08:51:50|4461.65|4461.05|4462.15|4461.55|4462.15|4461.55|4461.65|4461.05|46
1649667120000|2022-04-11 08:52:00|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.4|4460.8|20
1649667130000|2022-04-11 08:52:10|4461.77|4461.17|4461.65|4461.05|4461.77|4461.17|4461.4|4460.8|14
1649667140000|2022-04-11 08:52:20|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|21
1649667150000|2022-04-11 08:52:30|4462.15|4461.55|4462.52|4461.92|4462.65|4462.05|4462.15|4461.55|40
1649667160000|2022-04-11 08:52:40|4462.4|4461.8|4463.15|4462.55|4463.15|4462.55|4462.4|4461.8|43
1649667170000|2022-04-11 08:52:50|4463.02|4462.42|4463.02|4462.42|4463.02|4462.42|4462.65|4462.05|48
1649667180000|2022-04-11 08:53:00|4463.15|4462.55|4463.15|4462.55|4463.4|4462.8|4462.9|4462.3|38
1649667190000|2022-04-11 08:53:10|4463.27|4462.67|4463.27|4462.67|4463.4|4462.8|4463.15|4462.55|36
1649667200000|2022-04-11 08:53:20|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|2
1649667210000|2022-04-11 08:53:30|4463.52|4462.92|4463.4|4462.8|4463.52|4462.92|4463.4|4462.8|16
1649667220000|2022-04-11 08:53:40|4463.52|4462.92|4463.77|4463.17|4463.9|4463.3|4463.52|4462.92|31
1649667230000|2022-04-11 08:53:50|4463.65|4463.05|4463.77|4463.17|4463.9|4463.3|4463.65|4463.05|24
1649667240000|2022-04-11 08:54:00|4463.65|4463.05|4464.15|4463.55|4464.4|4463.8|4463.65|4463.05|77
1649667250000|2022-04-11 08:54:10|4463.9|4463.3|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|15
1649667260000|2022-04-11 08:54:20|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|10
1649667270000|2022-04-11 08:54:30|4463.65|4463.05|4463.15|4462.55|4463.65|4463.05|4463.15|4462.55|56
1649667280000|2022-04-11 08:54:40|4463.52|4462.92|4463.9|4463.3|4464.15|4463.55|4463.52|4462.92|72
1649667290000|2022-04-11 08:54:50|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|5
1649667300000|2022-04-11 08:55:00|4463.9|4463.3|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|34
1649667310000|2022-04-11 08:55:10|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|10
1649667320000|2022-04-11 08:55:20|4464.15|4463.55|4464.4|4463.8|4464.4|4463.8|4464.15|4463.55|100
1649667330000|2022-04-11 08:55:30|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|4464.15|4463.55|14
1649667340000|2022-04-11 08:55:40|4463.9|4463.3|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|63
1649667350000|2022-04-11 08:55:50|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|26
1649667360000|2022-04-11 08:56:00|4463.77|4463.17|4463.65|4463.05|4463.9|4463.3|4463.65|4463.05|12
1649667370000|2022-04-11 08:56:10|4463.77|4463.17|4463.65|4463.05|4463.9|4463.3|4463.65|4463.05|5
1649667380000|2022-04-11 08:56:20|4463.9|4463.3|4463.77|4463.17|4463.9|4463.3|4463.77|4463.17|2
1649667390000|2022-04-11 08:56:30|4463.9|4463.3|4464.4|4463.8|4464.65|4464.05|4463.65|4463.05|42
1649667400000|2022-04-11 08:56:40|4464.65|4464.05|4464.65|4464.05|4464.65|4464.05|4464.65|4464.05|9
1649667410000|2022-04-11 08:56:50|4464.52|4463.92|4464.52|4463.92|4464.65|4464.05|4464.27|4463.67|31
1649667420000|2022-04-11 08:57:00|4464.4|4463.8|4464.15|4463.55|4464.52|4463.92|4464.15|4463.55|9
1649667430000|2022-04-11 08:57:10|4464.27|4463.67|4464.27|4463.67|4464.27|4463.67|4464.15|4463.55|10
1649667440000|2022-04-11 08:57:20|4464.4|4463.8|4465.4|4464.8|4465.4|4464.8|4464.4|4463.8|132
1649667450000|2022-04-11 08:57:30|4465.15|4464.55|4464.9|4464.3|4465.15|4464.55|4464.9|4464.3|58
1649667460000|2022-04-11 08:57:40|4464.65|4464.05|4463.9|4463.3|4464.9|4464.3|4463.9|4463.3|43
1649667470000|2022-04-11 08:57:50|4464.02|4463.42|4464.15|4463.55|4464.15|4463.55|4463.9|4463.3|23
1649667480000|2022-04-11 08:58:00|4463.9|4463.3|4464.27|4463.67|4464.27|4463.67|4463.9|4463.3|29
1649667490000|2022-04-11 08:58:10|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|10
1649667500000|2022-04-11 08:58:20|4464.15|4463.55|4463.15|4462.55|4464.15|4463.55|4463.15|4462.55|41
1649667510000|2022-04-11 08:58:30|4463.4|4462.8|4462.15|4461.55|4463.4|4462.8|4462.15|4461.55|120
1649667520000|2022-04-11 08:58:40|4461.9|4461.3|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|51
1649667530000|2022-04-11 08:58:50|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|14
1649667540000|2022-04-11 08:59:00|4462.65|4462.05|4462.65|4462.05|4462.77|4462.17|4462.65|4462.05|32
1649667550000|2022-04-11 08:59:10|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|30
1649667560000|2022-04-11 08:59:20|4462.27|4461.67|4462.27|4461.67|4462.4|4461.8|4462.27|4461.67|28
1649667570000|2022-04-11 08:59:30|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4461.9|4461.3|15
1649667580000|2022-04-11 08:59:40|4462.02|4461.42|4462.15|4461.55|4462.15|4461.55|4461.65|4461.05|19
1649667590000|2022-04-11 08:59:50|4462.4|4461.8|4462.15|4461.55|4462.4|4461.8|4462.15|4461.55|17
1649667600000|2022-04-11 09:00:00|4462.4|4461.8|4462.9|4462.3|4462.9|4462.3|4462.27|4461.67|38
1649667610000|2022-04-11 09:00:10|4463.15|4462.55|4462.65|4462.05|4463.15|4462.55|4462.4|4461.8|66
1649667620000|2022-04-11 09:00:20|4462.4|4461.8|4461.65|4461.05|4462.4|4461.8|4461.65|4461.05|125
1649667630000|2022-04-11 09:00:30|4461.9|4461.3|4462.27|4461.67|4462.4|4461.8|4461.9|4461.3|45
1649667640000|2022-04-11 09:00:40|4462.4|4461.8|4463.4|4462.8|4463.4|4462.8|4462.4|4461.8|49
1649667650000|2022-04-11 09:00:50|4463.15|4462.55|4463.27|4462.67|4463.4|4462.8|4463.15|4462.55|24
1649667660000|2022-04-11 09:01:00|4463.4|4462.8|4463.27|4462.67|4463.52|4462.92|4463.15|4462.55|27
1649667670000|2022-04-11 09:01:10|4463.4|4462.8|4462.65|4462.05|4463.4|4462.8|4462.65|4462.05|29
1649667680000|2022-04-11 09:01:20|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|11
1649667690000|2022-04-11 09:01:30|4462.9|4462.3|4463.15|4462.55|4463.27|4462.67|4462.9|4462.3|21
1649667700000|2022-04-11 09:01:40|4463.27|4462.67|4462.9|4462.3|4463.27|4462.67|4462.65|4462.05|28
1649667710000|2022-04-11 09:01:50|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|4462.65|4462.05|3
1649667720000|2022-04-11 09:02:00|4462.9|4462.3|4462.4|4461.8|4462.9|4462.3|4462.15|4461.55|27
1649667730000|2022-04-11 09:02:10|4462.27|4461.67|4461.9|4461.3|4462.4|4461.8|4461.9|4461.3|28
1649667740000|2022-04-11 09:02:20|4461.77|4461.17|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|36
1649667750000|2022-04-11 09:02:30|4462.02|4461.42|4461.65|4461.05|4462.02|4461.42|4461.65|4461.05|18
1649667760000|2022-04-11 09:02:40|4461.9|4461.3|4461.9|4461.3|4462.4|4461.8|4461.9|4461.3|79
1649667770000|2022-04-11 09:02:50|4462.02|4461.42|4462.4|4461.8|4462.65|4462.05|4462.02|4461.42|35
1649667780000|2022-04-11 09:03:00|4462.52|4461.92|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|20
1649667790000|2022-04-11 09:03:10|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.9|4462.3|33
1649667800000|2022-04-11 09:03:20|4463.15|4462.55|4462.65|4462.05|4463.15|4462.55|4462.65|4462.05|40
1649667810000|2022-04-11 09:03:30|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|13
1649667820000|2022-04-11 09:03:40|4462.9|4462.3|4463.15|4462.55|4463.15|4462.55|4462.65|4462.05|54
1649667830000|2022-04-11 09:03:50|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|4462.9|4462.3|16
1649667840000|2022-04-11 09:04:00|4462.65|4462.05|4463.65|4463.05|4463.65|4463.05|4462.65|4462.05|50
1649667850000|2022-04-11 09:04:10|4463.02|4462.42|4463.27|4462.67|4463.4|4462.8|4462.9|4462.3|33
1649667860000|2022-04-11 09:04:20|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|9
1649667870000|2022-04-11 09:04:30|4463.15|4462.55|4463.52|4462.92|4463.65|4463.05|4463.15|4462.55|37
1649667880000|2022-04-11 09:04:40|4463.65|4463.05|4463.65|4463.05|4464.15|4463.55|4463.52|4462.92|81
1649667890000|2022-04-11 09:04:50|4463.9|4463.3|4464.02|4463.42|4464.15|4463.55|4463.77|4463.17|14
1649667900000|2022-04-11 09:05:00|4463.9|4463.3|4464.65|4464.05|4464.65|4464.05|4463.65|4463.05|42
1649667910000|2022-04-11 09:05:10|4464.9|4464.3|4464.9|4464.3|4465.15|4464.55|4464.65|4464.05|55
1649667920000|2022-04-11 09:05:20|4464.65|4464.05|4464.65|4464.05|4464.9|4464.3|4464.65|4464.05|43
1649667930000|2022-04-11 09:05:30|4464.4|4463.8|4464.02|4463.42|4464.4|4463.8|4464.02|4463.42|26
1649667940000|2022-04-11 09:05:40|4464.15|4463.55|4463.77|4463.17|4464.15|4463.55|4463.65|4463.05|14
1649667950000|2022-04-11 09:05:50|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.77|4463.17|6
1649667960000|2022-04-11 09:06:00|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|11
1649667970000|2022-04-11 09:06:10|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|10
1649667980000|2022-04-11 09:06:20|4463.52|4462.92|4462.9|4462.3|4463.9|4463.3|4462.9|4462.3|43
1649667990000|2022-04-11 09:06:30|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.9|4462.3|11
1649668000000|2022-04-11 09:06:40|4463.4|4462.8|4462.9|4462.3|4463.4|4462.8|4462.77|4462.17|46
1649668010000|2022-04-11 09:06:50|4462.65|4462.05|4462.65|4462.05|4462.9|4462.3|4462.4|4461.8|43
1649668020000|2022-04-11 09:07:00|4462.9|4462.3|4463.52|4462.92|4463.52|4462.92|4462.9|4462.3|38
1649668030000|2022-04-11 09:07:10|4463.4|4462.8|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|16
1649668040000|2022-04-11 09:07:20|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.27|4461.67|98
1649668050000|2022-04-11 09:07:30|4462.27|4461.67|4462.4|4461.8|4462.65|4462.05|4462.15|4461.55|29
1649668060000|2022-04-11 09:07:40|4462.52|4461.92|4462.52|4461.92|4462.65|4462.05|4462.4|4461.8|16
1649668070000|2022-04-11 09:07:50|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|11
1649668080000|2022-04-11 09:08:00|4462.65|4462.05|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|25
1649668090000|2022-04-11 09:08:10|4462.77|4462.17|4461.9|4461.3|4462.77|4462.17|4461.77|4461.17|85
1649668100000|2022-04-11 09:08:20|4461.65|4461.05|4461.15|4460.55|4461.65|4461.05|4461.15|4460.55|123
1649668110000|2022-04-11 09:08:30|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|150
1649668120000|2022-04-11 09:08:40|4461.27|4460.67|4461.27|4460.67|4461.4|4460.8|4461.15|4460.55|52
1649668130000|2022-04-11 09:08:50|4461.15|4460.55|4461.9|4461.3|4461.9|4461.3|4461.15|4460.55|69
1649668140000|2022-04-11 09:09:00|4461.65|4461.05|4462.27|4461.67|4462.27|4461.67|4461.65|4461.05|40
1649668150000|2022-04-11 09:09:10|4462.15|4461.55|4461.65|4461.05|4462.4|4461.8|4461.65|4461.05|27
1649668160000|2022-04-11 09:09:20|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.77|4461.17|45
1649668170000|2022-04-11 09:09:30|4462.02|4461.42|4462.4|4461.8|4462.4|4461.8|4462.02|4461.42|18
1649668180000|2022-04-11 09:09:40|4462.27|4461.67|4462.4|4461.8|4462.65|4462.05|4462.15|4461.55|16
1649668190000|2022-04-11 09:09:50|4462.65|4462.05|4462.52|4461.92|4462.9|4462.3|4462.4|4461.8|61
1649668200000|2022-04-11 09:10:00|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.27|4461.67|13
1649668210000|2022-04-11 09:10:10|4462.52|4461.92|4462.15|4461.55|4462.65|4462.05|4462.15|4461.55|56
1649668220000|2022-04-11 09:10:20|4461.9|4461.3|4462.15|4461.55|4462.15|4461.55|4461.9|4461.3|50
1649668230000|2022-04-11 09:10:30|4462.02|4461.42|4463.65|4463.05|4463.65|4463.05|4462.02|4461.42|66
1649668240000|2022-04-11 09:10:40|4463.4|4462.8|4463.9|4463.3|4463.9|4463.3|4463.4|4462.8|27
1649668250000|2022-04-11 09:10:50|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|34
1649668260000|2022-04-11 09:11:00|4464.02|4463.42|4463.77|4463.17|4464.27|4463.67|4463.4|4462.8|130
1649668270000|2022-04-11 09:11:10|4463.9|4463.3|4463.52|4462.92|4463.9|4463.3|4463.4|4462.8|19
1649668280000|2022-04-11 09:11:20|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.15|4462.55|21
1649668290000|2022-04-11 09:11:30|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|7
1649668300000|2022-04-11 09:11:40|||||||||4
1649668310000|2022-04-11 09:11:50|||||||||16
1649668320000|2022-04-11 09:12:00|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|39
1649668330000|2022-04-11 09:12:10|||||||||30
1649668340000|2022-04-11 09:12:20|||||||||1
1649668350000|2022-04-11 09:12:30|4463.65|4463.05|4462.9|4462.3|4463.65|4463.05|4462.9|4462.3|24
1649668360000|2022-04-11 09:12:40|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|4462.4|4461.8|16
1649668370000|2022-04-11 09:12:50|4462.65|4462.05|4461.65|4461.05|4462.65|4462.05|4461.65|4461.05|47
1649668380000|2022-04-11 09:13:00|4461.4|4460.8|4461.4|4460.8|4461.52|4460.92|4461.4|4460.8|48
1649668390000|2022-04-11 09:13:10|4461.27|4460.67|4461.15|4460.55|4461.27|4460.67|4461.15|4460.55|18
1649668400000|2022-04-11 09:13:20|4461.27|4460.67|4461.4|4460.8|4461.4|4460.8|4460.9|4460.3|28
1649668410000|2022-04-11 09:13:30|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|4461.15|4460.55|27
1649668420000|2022-04-11 09:13:40|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|16
1649668430000|2022-04-11 09:13:50|4460.65|4460.05|4461.15|4460.55|4461.15|4460.55|4460.65|4460.05|62
1649668440000|2022-04-11 09:14:00|4461.27|4460.67|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|12
1649668450000|2022-04-11 09:14:10|4461.27|4460.67|4461.15|4460.55|4461.27|4460.67|4461.15|4460.55|0
1649668460000|2022-04-11 09:14:20|4461.27|4460.67|4461.9|4461.3|4461.9|4461.3|4461.15|4460.55|32
1649668470000|2022-04-11 09:14:30|4461.77|4461.17|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|17
1649668480000|2022-04-11 09:14:40|4461.77|4461.17|4462.15|4461.55|4462.15|4461.55|4461.77|4461.17|20
1649668490000|2022-04-11 09:14:50|4462.27|4461.67|4462.4|4461.8|4462.52|4461.92|4462.27|4461.67|33
1649668500000|2022-04-11 09:15:00|4462.27|4461.67|4462.52|4461.92|4462.65|4462.05|4462.27|4461.67|19
1649668510000|2022-04-11 09:15:10|4462.65|4462.05|4462.15|4461.55|4462.65|4462.05|4462.15|4461.55|4
1649668520000|2022-04-11 09:15:20|4461.9|4461.3|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|12
1649668530000|2022-04-11 09:15:30|4462.15|4461.55|4462.27|4461.67|4462.4|4461.8|4462.15|4461.55|39
1649668540000|2022-04-11 09:15:40|4462.4|4461.8|4462.52|4461.92|4462.52|4461.92|4462.15|4461.55|39
1649668550000|2022-04-11 09:15:50|4462.4|4461.8|4462.65|4462.05|4462.65|4462.05|4462.4|4461.8|9
1649668560000|2022-04-11 09:16:00|4462.9|4462.3|4463.9|4463.3|4463.9|4463.3|4462.9|4462.3|143
1649668570000|2022-04-11 09:16:10|4464.02|4463.42|4464.4|4463.8|4464.52|4463.92|4463.9|4463.3|27
1649668580000|2022-04-11 09:16:20|4464.27|4463.67|4464.15|4463.55|4464.4|4463.8|4464.15|4463.55|42
1649668590000|2022-04-11 09:16:30|4463.9|4463.3|4463.52|4462.92|4463.9|4463.3|4463.52|4462.92|26
1649668600000|2022-04-11 09:16:40|4463.65|4463.05|4463.4|4462.8|4463.65|4463.05|4463.4|4462.8|27
1649668610000|2022-04-11 09:16:50|4463.65|4463.05|4463.9|4463.3|4464.15|4463.55|4463.65|4463.05|28
1649668620000|2022-04-11 09:17:00|4463.77|4463.17|4464.15|4463.55|4464.15|4463.55|4463.77|4463.17|19
1649668630000|2022-04-11 09:17:10|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|40
1649668640000|2022-04-11 09:17:20|4464.27|4463.67|4464.52|4463.92|4464.52|4463.92|4464.15|4463.55|60
1649668650000|2022-04-11 09:17:30|4464.4|4463.8|4464.65|4464.05|4464.65|4464.05|4464.4|4463.8|13
1649668660000|2022-04-11 09:17:40|4464.4|4463.8|4463.65|4463.05|4464.4|4463.8|4463.65|4463.05|41
1649668670000|2022-04-11 09:17:50|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|4463.4|4462.8|27
1649668680000|2022-04-11 09:18:00|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|62
1649668690000|2022-04-11 09:18:10|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|18
1649668710000|2022-04-11 09:18:30|4464.02|4463.42|4464.4|4463.8|4464.4|4463.8|4463.9|4463.3|35
1649668720000|2022-04-11 09:18:40|4464.27|4463.67|4463.77|4463.17|4464.27|4463.67|4463.65|4463.05|51
1649668730000|2022-04-11 09:18:50|4463.65|4463.05|4463.9|4463.3|4464.15|4463.55|4463.65|4463.05|11
1649668740000|2022-04-11 09:19:00|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.9|4463.3|51
1649668750000|2022-04-11 09:19:10|4463.77|4463.17|4463.77|4463.17|4463.77|4463.17|4463.65|4463.05|45
1649668760000|2022-04-11 09:19:20|4463.65|4463.05|4463.52|4462.92|4463.65|4463.05|4463.15|4462.55|20
1649668770000|2022-04-11 09:19:30|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|14
1649668780000|2022-04-11 09:19:40|4463.77|4463.17|4463.9|4463.3|4463.9|4463.3|4463.77|4463.17|15
1649668790000|2022-04-11 09:19:50|4464.15|4463.55|4464.65|4464.05|4464.9|4464.3|4464.15|4463.55|60
1649668800000|2022-04-11 09:20:00|4464.9|4464.3|4464.65|4464.05|4464.9|4464.3|4464.52|4463.92|62
1649668810000|2022-04-11 09:20:10|4464.4|4463.8|4464.9|4464.3|4464.9|4464.3|4464.15|4463.55|26
1649668820000|2022-04-11 09:20:20|4464.77|4464.17|4463.9|4463.3|4464.9|4464.3|4463.9|4463.3|80
1649668830000|2022-04-11 09:20:30|4464.15|4463.55|4464.02|4463.42|4464.15|4463.55|4463.9|4463.3|34
1649668840000|2022-04-11 09:20:40|4463.9|4463.3|4463.65|4463.05|4464.15|4463.55|4463.65|4463.05|30
1649668850000|2022-04-11 09:20:50|4463.9|4463.3|4463.4|4462.8|4463.9|4463.3|4463.4|4462.8|21
1649668860000|2022-04-11 09:21:00|4463.15|4462.55|4463.4|4462.8|4463.4|4462.8|4463.15|4462.55|20
1649668870000|2022-04-11 09:21:10|4463.65|4463.05|4463.52|4462.92|4463.77|4463.17|4463.4|4462.8|36
1649668880000|2022-04-11 09:21:20|4463.65|4463.05|4464.15|4463.55|4464.15|4463.55|4463.65|4463.05|30
1649668890000|2022-04-11 09:21:30|4463.9|4463.3|4464.02|4463.42|4464.15|4463.55|4463.9|4463.3|12
1649668900000|2022-04-11 09:21:40|4464.15|4463.55|4463.9|4463.3|4464.15|4463.55|4463.77|4463.17|2
1649668910000|2022-04-11 09:21:50|4463.77|4463.17|4463.9|4463.3|4463.9|4463.3|4463.65|4463.05|2
1649668920000|2022-04-11 09:22:00|4463.77|4463.17|4463.77|4463.17|4463.9|4463.3|4463.4|4462.8|24
1649668930000|2022-04-11 09:22:10|4463.65|4463.05|4463.65|4463.05|4463.77|4463.17|4463.65|4463.05|1
1649668940000|2022-04-11 09:22:20|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|4463.9|4463.3|3
1649668950000|2022-04-11 09:22:30|4464.15|4463.55|4464.65|4464.05|4464.65|4464.05|4463.9|4463.3|47
1649668960000|2022-04-11 09:22:40|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|4464.4|4463.8|3
1649668970000|2022-04-11 09:22:50|4464.65|4464.05|4465.15|4464.55|4465.15|4464.55|4464.65|4464.05|38
1649668980000|2022-04-11 09:23:00|4465.4|4464.8|4465.4|4464.8|4465.4|4464.8|4465.15|4464.55|39
1649668990000|2022-04-11 09:23:10|4465.15|4464.55|4464.65|4464.05|4465.15|4464.55|4464.65|4464.05|33
1649669000000|2022-04-11 09:23:20|4464.77|4464.17|4464.9|4464.3|4465.15|4464.55|4464.77|4464.17|36
1649669010000|2022-04-11 09:23:30|4465.02|4464.42|4465.4|4464.8|4465.4|4464.8|4464.9|4464.3|21
1649669020000|2022-04-11 09:23:40|4465.27|4464.67|4465.65|4465.05|4465.65|4465.05|4465.27|4464.67|11
1649669030000|2022-04-11 09:23:50|4465.9|4465.3|4466.02|4465.42|4466.15|4465.55|4465.9|4465.3|65
1649669040000|2022-04-11 09:24:00|4466.15|4465.55|4465.4|4464.8|4466.15|4465.55|4465.15|4464.55|53
1649669050000|2022-04-11 09:24:10|4465.65|4465.05|4465.77|4465.17|4465.9|4465.3|4465.65|4465.05|23
1649669060000|2022-04-11 09:24:20|4465.65|4465.05|4466.15|4465.55|4466.15|4465.55|4465.65|4465.05|9
1649669070000|2022-04-11 09:24:30|4466.02|4465.42|4465.65|4465.05|4466.15|4465.55|4465.65|4465.05|80
1649669080000|2022-04-11 09:24:40|4465.9|4465.3|4466.27|4465.67|4466.27|4465.67|4465.9|4465.3|34
1649669090000|2022-04-11 09:24:50|4466.4|4465.8|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|79
1649669100000|2022-04-11 09:25:00|||||||||20
1649669110000|2022-04-11 09:25:10|4466.15|4465.55|4466.15|4465.55|4466.27|4465.67|4466.15|4465.55|17
1649669120000|2022-04-11 09:25:20|4466.27|4465.67|4466.4|4465.8|4466.4|4465.8|4466.15|4465.55|17
1649669130000|2022-04-11 09:25:30|4466.15|4465.55|4466.65|4466.05|4466.65|4466.05|4466.15|4465.55|44
1649669140000|2022-04-11 09:25:40|4466.4|4465.8|4466.65|4466.05|4466.65|4466.05|4466.4|4465.8|21
1649669150000|2022-04-11 09:25:50|4466.4|4465.8|4466.65|4466.05|4466.65|4466.05|4466.4|4465.8|26
1649669160000|2022-04-11 09:26:00|4466.77|4466.17|4466.4|4465.8|4467.4|4466.8|4466.4|4465.8|372
1649669170000|2022-04-11 09:26:10|4466.65|4466.05|4466.9|4466.3|4466.9|4466.3|4466.52|4465.92|51
1649669180000|2022-04-11 09:26:20|4466.77|4466.17|4466.9|4466.3|4466.9|4466.3|4466.77|4466.17|4
1649669190000|2022-04-11 09:26:30|4466.77|4466.17|4466.65|4466.05|4466.77|4466.17|4466.65|4466.05|17
1649669200000|2022-04-11 09:26:40|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|4466.65|4466.05|15
1649669210000|2022-04-11 09:26:50|4466.77|4466.17|4466.9|4466.3|4467.15|4466.55|4466.4|4465.8|251
1649669220000|2022-04-11 09:27:00|4467.15|4466.55|4467.65|4467.05|4467.65|4467.05|4467.15|4466.55|81
1649669230000|2022-04-11 09:27:10|4467.4|4466.8|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|34
1649669240000|2022-04-11 09:27:20|4467.15|4466.55|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|26
1649669250000|2022-04-11 09:27:30|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|37
1649669260000|2022-04-11 09:27:40|4467.15|4466.55|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|43
1649669270000|2022-04-11 09:27:50|4467.15|4466.55|4466.9|4466.3|4467.15|4466.55|4466.65|4466.05|40
1649669280000|2022-04-11 09:28:00|4466.65|4466.05|4466.4|4465.8|4466.9|4466.3|4466.4|4465.8|49
1649669290000|2022-04-11 09:28:10|4466.65|4466.05|4466.27|4465.67|4466.65|4466.05|4466.15|4465.55|46
1649669300000|2022-04-11 09:28:20|4466.15|4465.55|4466.15|4465.55|4466.15|4465.55|4466.15|4465.55|66
1649669310000|2022-04-11 09:28:30|4466.4|4465.8|4466.4|4465.8|4466.4|4465.8|4466.15|4465.55|21
1649669320000|2022-04-11 09:28:40|4466.27|4465.67|4466.52|4465.92|4466.65|4466.05|4466.27|4465.67|62
1649669330000|2022-04-11 09:28:50|4466.65|4466.05|4466.52|4465.92|4466.65|4466.05|4466.4|4465.8|35
1649669340000|2022-04-11 09:29:00|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|4466.4|4465.8|30
1649669350000|2022-04-11 09:29:10|4466.52|4465.92|4466.52|4465.92|4466.65|4466.05|4466.52|4465.92|25
1649669360000|2022-04-11 09:29:20|4466.65|4466.05|4466.52|4465.92|4466.65|4466.05|4466.4|4465.8|24
1649669370000|2022-04-11 09:29:30|4466.65|4466.05|4467.15|4466.55|4467.15|4466.55|4466.52|4465.92|21
1649669380000|2022-04-11 09:29:40|4467.4|4466.8|4467.4|4466.8|4467.65|4467.05|4467.15|4466.55|52
1649669390000|2022-04-11 09:29:50|4467.15|4466.55|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|11
1649669400000|2022-04-11 09:30:00|4467.02|4466.42|4467.15|4466.55|4467.15|4466.55|4466.9|4466.3|123
1649669410000|2022-04-11 09:30:10|4467.02|4466.42|4465.65|4465.05|4467.02|4466.42|4465.65|4465.05|169
1649669420000|2022-04-11 09:30:20|4465.52|4464.92|4466.65|4466.05|4466.65|4466.05|4465.4|4464.8|225
1649669430000|2022-04-11 09:30:30|4466.9|4466.3|4466.65|4466.05|4466.9|4466.3|4466.65|4466.05|68
1649669440000|2022-04-11 09:30:40|4466.52|4465.92|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|14
1649669450000|2022-04-11 09:30:50|4466.52|4465.92|4466.4|4465.8|4466.65|4466.05|4466.27|4465.67|15
1649669460000|2022-04-11 09:31:00|4466.52|4465.92|4466.52|4465.92|4466.65|4466.05|4466.4|4465.8|11
1649669470000|2022-04-11 09:31:10|4466.65|4466.05|4466.65|4466.05|4466.77|4466.17|4466.52|4465.92|36
1649669480000|2022-04-11 09:31:20|4466.9|4466.3|4467.02|4466.42|4467.15|4466.55|4466.9|4466.3|73
1649669490000|2022-04-11 09:31:30|4467.15|4466.55|4465.9|4465.3|4467.15|4466.55|4465.9|4465.3|53
1649669500000|2022-04-11 09:31:40|4466.02|4465.42|4465.65|4465.05|4466.15|4465.55|4465.65|4465.05|12
1649669510000|2022-04-11 09:31:50|4465.4|4464.8|4465.4|4464.8|4465.65|4465.05|4465.4|4464.8|44
1649669520000|2022-04-11 09:32:00|4465.52|4464.92|4465.65|4465.05|4465.9|4465.3|4465.52|4464.92|44
1649669530000|2022-04-11 09:32:10|4465.9|4465.3|4465.65|4465.05|4465.9|4465.3|4465.4|4464.8|29
1649669540000|2022-04-11 09:32:20|4465.9|4465.3|4465.65|4465.05|4465.9|4465.3|4465.65|4465.05|16
1649669550000|2022-04-11 09:32:30|4465.9|4465.3|4466.4|4465.8|4466.4|4465.8|4465.9|4465.3|66
1649669560000|2022-04-11 09:32:40|4466.65|4466.05|4466.9|4466.3|4467.15|4466.55|4466.65|4466.05|68
1649669570000|2022-04-11 09:32:50|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|17
1649669580000|2022-04-11 09:33:00|4466.9|4466.3|4466.65|4466.05|4466.9|4466.3|4466.65|4466.05|23
1649669590000|2022-04-11 09:33:10|4466.77|4466.17|4466.65|4466.05|4466.9|4466.3|4466.65|4466.05|6
1649669600000|2022-04-11 09:33:20|||||||||2
1649669610000|2022-04-11 09:33:30|4466.52|4465.92|4466.9|4466.3|4466.9|4466.3|4466.4|4465.8|30
1649669620000|2022-04-11 09:33:40|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|12
1649669630000|2022-04-11 09:33:50|4466.4|4465.8|4466.52|4465.92|4466.65|4466.05|4466.4|4465.8|21
1649669640000|2022-04-11 09:34:00|4466.65|4466.05|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|3
1649669650000|2022-04-11 09:34:10|4466.15|4465.55|4466.52|4465.92|4466.65|4466.05|4466.15|4465.55|49
1649669660000|2022-04-11 09:34:20|4466.65|4466.05|4466.4|4465.8|4466.9|4466.3|4466.4|4465.8|76
1649669670000|2022-04-11 09:34:30|4466.65|4466.05|4466.02|4465.42|4466.65|4466.05|4466.02|4465.42|21
1649669680000|2022-04-11 09:34:40|4466.15|4465.55|4465.9|4465.3|4466.15|4465.55|4465.9|4465.3|2
1649669690000|2022-04-11 09:34:50|4466.02|4465.42|4466.4|4465.8|4466.4|4465.8|4465.9|4465.3|17
1649669700000|2022-04-11 09:35:00|4466.65|4466.05|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|60
1649669710000|2022-04-11 09:35:10|4466.15|4465.55|4466.02|4465.42|4466.15|4465.55|4465.77|4465.17|21
1649669720000|2022-04-11 09:35:20|4465.9|4465.3|4465.9|4465.3|4466.02|4465.42|4465.9|4465.3|0
1649669730000|2022-04-11 09:35:30|4466.15|4465.55|4466.15|4465.55|4466.15|4465.55|4466.02|4465.42|3
1649669740000|2022-04-11 09:35:40|4466.4|4465.8|4466.15|4465.55|4466.4|4465.8|4466.15|4465.55|6
1649669760000|2022-04-11 09:36:00|4466.02|4465.42|4465.9|4465.3|4466.02|4465.42|4465.9|4465.3|8
1649669770000|2022-04-11 09:36:10|4466.15|4465.55|4466.15|4465.55|4466.15|4465.55|4465.9|4465.3|5
1649669780000|2022-04-11 09:36:20|4466.27|4465.67|4466.27|4465.67|4466.65|4466.05|4466.27|4465.67|37
1649669790000|2022-04-11 09:36:30|4466.4|4465.8|4466.15|4465.55|4466.4|4465.8|4466.15|4465.55|8
1649669810000|2022-04-11 09:36:50|4466.4|4465.8|4466.15|4465.55|4466.4|4465.8|4466.15|4465.55|13
1649669820000|2022-04-11 09:37:00|4466.27|4465.67|4465.9|4465.3|4466.27|4465.67|4465.9|4465.3|20
1649669830000|2022-04-11 09:37:10|4466.02|4465.42|4466.15|4465.55|4466.15|4465.55|4465.9|4465.3|6
1649669840000|2022-04-11 09:37:20|4466.4|4465.8|4466.4|4465.8|4466.4|4465.8|4466.4|4465.8|14
1649669850000|2022-04-11 09:37:30|4466.15|4465.55|4466.52|4465.92|4466.52|4465.92|4466.15|4465.55|5
1649669860000|2022-04-11 09:37:40|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|4466.52|4465.92|6
1649669870000|2022-04-11 09:37:50|4466.4|4465.8|4466.65|4466.05|4466.65|4466.05|4466.4|4465.8|13
1649669880000|2022-04-11 09:38:00|4466.52|4465.92|4467.15|4466.55|4467.15|4466.55|4466.52|4465.92|27
1649669890000|2022-04-11 09:38:10|4467.4|4466.8|4467.4|4466.8|4467.65|4467.05|4467.4|4466.8|26
1649669900000|2022-04-11 09:38:20|4466.77|4466.17|4467.02|4466.42|4467.15|4466.55|4466.77|4466.17|39
1649669910000|2022-04-11 09:38:30|4467.15|4466.55|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|13
1649669920000|2022-04-11 09:38:40|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|7
1649669930000|2022-04-11 09:38:50|4467.15|4466.55|4467.15|4466.55|4467.27|4466.67|4466.9|4466.3|49
1649669940000|2022-04-11 09:39:00|||||||||6
1649669950000|2022-04-11 09:39:10|4467.27|4466.67|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|23
1649669960000|2022-04-11 09:39:20|4467.65|4467.05|4467.15|4466.55|4467.65|4467.05|4467.15|4466.55|16
1649669970000|2022-04-11 09:39:30|4467.4|4466.8|4467.65|4467.05|4467.65|4467.05|4467.27|4466.67|32
1649669980000|2022-04-11 09:39:40|4467.77|4467.17|4467.65|4467.05|4467.77|4467.17|4467.65|4467.05|10
1649669990000|2022-04-11 09:39:50|4467.4|4466.8|4467.65|4467.05|4467.65|4467.05|4467.4|4466.8|25
1649670000000|2022-04-11 09:40:00|4467.52|4466.92|4467.65|4467.05|4467.65|4467.05|4467.52|4466.92|11
1649670010000|2022-04-11 09:40:10|4467.9|4467.3|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|29
1649670020000|2022-04-11 09:40:20|4467.9|4467.3|4467.4|4466.8|4467.9|4467.3|4467.4|4466.8|45
1649670030000|2022-04-11 09:40:30|4467.52|4466.92|4467.65|4467.05|4467.65|4467.05|4467.52|4466.92|4
1649670040000|2022-04-11 09:40:40|4467.52|4466.92|4467.4|4466.8|4467.52|4466.92|4467.4|4466.8|43
1649670050000|2022-04-11 09:40:50|||||||||6
1649670060000|2022-04-11 09:41:00|||||||||3
1649670070000|2022-04-11 09:41:10|4467.27|4466.67|4466.15|4465.55|4467.27|4466.67|4466.15|4465.55|71
1649670080000|2022-04-11 09:41:20|4466.02|4465.42|4465.9|4465.3|4466.15|4465.55|4465.9|4465.3|37
1649670090000|2022-04-11 09:41:30|4465.77|4465.17|4465.65|4465.05|4465.9|4465.3|4465.27|4464.67|80
1649670100000|2022-04-11 09:41:40|4465.77|4465.17|4465.77|4465.17|4465.77|4465.17|4465.52|4464.92|45
1649670110000|2022-04-11 09:41:50|4465.9|4465.3|4465.9|4465.3|4466.15|4465.55|4465.77|4465.17|17
1649670120000|2022-04-11 09:42:00|4466.15|4465.55|4465.9|4465.3|4466.15|4465.55|4465.65|4465.05|23
1649670130000|2022-04-11 09:42:10|4465.65|4465.05|4465.65|4465.05|4465.65|4465.05|4465.65|4465.05|12
1649670140000|2022-04-11 09:42:20|4465.77|4465.17|4465.65|4465.05|4465.9|4465.3|4465.65|4465.05|21
1649670150000|2022-04-11 09:42:30|4465.52|4464.92|4465.4|4464.8|4465.52|4464.92|4465.15|4464.55|62
1649670160000|2022-04-11 09:42:40|4465.27|4464.67|4464.9|4464.3|4465.27|4464.67|4464.65|4464.05|39
1649670170000|2022-04-11 09:42:50|4464.77|4464.17|4464.9|4464.3|4464.9|4464.3|4464.65|4464.05|24
1649670180000|2022-04-11 09:43:00|4464.65|4464.05|4465.02|4464.42|4465.02|4464.42|4464.65|4464.05|23
1649670190000|2022-04-11 09:43:10|4465.15|4464.55|4465.02|4464.42|4465.27|4464.67|4464.9|4464.3|18
1649670200000|2022-04-11 09:43:20|4465.15|4464.55|4465.65|4465.05|4465.65|4465.05|4465.15|4464.55|19
1649670210000|2022-04-11 09:43:30|4465.52|4464.92|4465.65|4465.05|4465.65|4465.05|4465.52|4464.92|7
1649670220000|2022-04-11 09:43:40|4465.77|4465.17|4465.77|4465.17|4465.77|4465.17|4465.65|4465.05|17
1649670230000|2022-04-11 09:43:50|4465.9|4465.3|4466.15|4465.55|4466.4|4465.8|4465.9|4465.3|22
1649670240000|2022-04-11 09:44:00|4466.02|4465.42|4466.15|4465.55|4466.15|4465.55|4466.02|4465.42|4
1649670250000|2022-04-11 09:44:10|4466.02|4465.42|4466.9|4466.3|4466.9|4466.3|4466.02|4465.42|29
1649670260000|2022-04-11 09:44:20|4467.02|4466.42|4467.15|4466.55|4467.4|4466.8|4467.02|4466.42|36
1649670270000|2022-04-11 09:44:30|4467.4|4466.8|4467.4|4466.8|4467.65|4467.05|4467.4|4466.8|21
1649670280000|2022-04-11 09:44:40|4467.52|4466.92|4467.4|4466.8|4467.65|4467.05|4467.15|4466.55|25
1649670290000|2022-04-11 09:44:50|4467.27|4466.67|4467.4|4466.8|4467.4|4466.8|4467.27|4466.67|3
1649670300000|2022-04-11 09:45:00|4467.65|4467.05|4467.15|4466.55|4467.65|4467.05|4467.15|4466.55|29
1649670310000|2022-04-11 09:45:10|4467.4|4466.8|4467.4|4466.8|4467.52|4466.92|4467.15|4466.55|12
1649670320000|2022-04-11 09:45:20|4467.27|4466.67|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|7
1649670330000|2022-04-11 09:45:30|4467.4|4466.8|4467.27|4466.67|4467.4|4466.8|4467.15|4466.55|5
1649670340000|2022-04-11 09:45:40|4467.15|4466.55|4467.15|4466.55|4467.4|4466.8|4467.15|4466.55|7
1649670350000|2022-04-11 09:45:50|4467.02|4466.42|4467.27|4466.67|4467.27|4466.67|4467.02|4466.42|10
1649670360000|2022-04-11 09:46:00|4467.15|4466.55|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|7
1649670370000|2022-04-11 09:46:10|4467.27|4466.67|4467.02|4466.42|4467.27|4466.67|4467.02|4466.42|17
1649670380000|2022-04-11 09:46:20|4467.15|4466.55|4467.27|4466.67|4467.4|4466.8|4467.15|4466.55|2
1649670390000|2022-04-11 09:46:30|4467.4|4466.8|4467.4|4466.8|4467.52|4466.92|4467.27|4466.67|11
1649670400000|2022-04-11 09:46:40|4467.27|4466.67|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|3
1649670410000|2022-04-11 09:46:50|4467.65|4467.05|4472.9|4472.3|4473.15|4472.55|4467.65|4467.05|1134
1649670420000|2022-04-11 09:47:00|4472.65|4472.05|4473.15|4472.55|4474.4|4473.8|4472.65|4472.05|336
1649670430000|2022-04-11 09:47:10|4472.9|4472.3|4471.9|4471.3|4473.4|4472.8|4471.9|4471.3|271
1649670440000|2022-04-11 09:47:20|4472.15|4471.55|4471.77|4471.17|4472.15|4471.55|4471.4|4470.8|50
1649670450000|2022-04-11 09:47:30|4471.9|4471.3|4472.15|4471.55|4472.4|4471.8|4471.65|4471.05|50
1649670460000|2022-04-11 09:47:40|4473.65|4473.05|4473.4|4472.8|4474.4|4473.8|4473.4|4472.8|294
1649670470000|2022-04-11 09:47:50|4472.9|4472.3|4471.4|4470.8|4472.9|4472.3|4471.4|4470.8|231
1649670480000|2022-04-11 09:48:00|4471.65|4471.05|4471.4|4470.8|4472.15|4471.55|4471.15|4470.55|119
1649670490000|2022-04-11 09:48:10|4471.65|4471.05|4470.65|4470.05|4471.65|4471.05|4470.4|4469.8|56
1649670500000|2022-04-11 09:48:20|4470.52|4469.92|4470.9|4470.3|4471.65|4471.05|4470.15|4469.55|245
1649670510000|2022-04-11 09:48:30|4470.65|4470.05|4470.52|4469.92|4470.9|4470.3|4470.52|4469.92|29
1649670520000|2022-04-11 09:48:40|4470.4|4469.8|4469.65|4469.05|4470.4|4469.8|4469.65|4469.05|51
1649670530000|2022-04-11 09:48:50|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.4|4468.8|65
1649670540000|2022-04-11 09:49:00|4469.77|4469.17|4469.4|4468.8|4469.77|4469.17|4469.4|4468.8|53
1649670550000|2022-04-11 09:49:10|4469.27|4468.67|4469.4|4468.8|4469.52|4468.92|4469.15|4468.55|55
1649670560000|2022-04-11 09:49:20|4469.52|4468.92|4469.9|4469.3|4469.9|4469.3|4469.4|4468.8|17
1649670570000|2022-04-11 09:49:30|4470.15|4469.55|4469.65|4469.05|4470.27|4469.67|4469.4|4468.8|180
1649670580000|2022-04-11 09:49:40|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|29
1649670590000|2022-04-11 09:49:50|4469.27|4468.67|4468.9|4468.3|4469.4|4468.8|4468.9|4468.3|32
1649670600000|2022-04-11 09:50:00|4469.02|4468.42|4469.65|4469.05|4469.65|4469.05|4468.9|4468.3|43
1649670610000|2022-04-11 09:50:10|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|30
1649670620000|2022-04-11 09:50:20|4469.52|4468.92|4470.4|4469.8|4470.77|4470.17|4469.4|4468.8|109
1649670630000|2022-04-11 09:50:30|4470.15|4469.55|4469.4|4468.8|4470.15|4469.55|4469.4|4468.8|24
1649670640000|2022-04-11 09:50:40|4469.15|4468.55|4468.9|4468.3|4469.15|4468.55|4468.65|4468.05|35
1649670650000|2022-04-11 09:50:50|4468.77|4468.17|4468.9|4468.3|4469.02|4468.42|4468.65|4468.05|31
1649670660000|2022-04-11 09:51:00|4469.15|4468.55|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|19
1649670670000|2022-04-11 09:51:10|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|14
1649670680000|2022-04-11 09:51:20|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|19
1649670690000|2022-04-11 09:51:30|4469.27|4468.67|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|13
1649670700000|2022-04-11 09:51:40|4469.65|4469.05|4468.77|4468.17|4469.65|4469.05|4468.77|4468.17|25
1649670710000|2022-04-11 09:51:50|4468.65|4468.05|4469.27|4468.67|4469.27|4468.67|4468.65|4468.05|13
1649670720000|2022-04-11 09:52:00|4469.4|4468.8|4469.9|4469.3|4470.15|4469.55|4469.4|4468.8|57
1649670730000|2022-04-11 09:52:10|4470.02|4469.42|4469.9|4469.3|4470.15|4469.55|4469.77|4469.17|9
1649670740000|2022-04-11 09:52:20|4470.02|4469.42|4470.4|4469.8|4470.4|4469.8|4469.9|4469.3|25
1649670750000|2022-04-11 09:52:30|4470.27|4469.67|4469.9|4469.3|4470.65|4470.05|4469.9|4469.3|45
1649670760000|2022-04-11 09:52:40|4470.02|4469.42|4469.9|4469.3|4470.02|4469.42|4469.77|4469.17|4
1649670770000|2022-04-11 09:52:50|4470.02|4469.42|4469.65|4469.05|4470.02|4469.42|4469.4|4468.8|11
1649670780000|2022-04-11 09:53:00|4469.52|4468.92|4469.52|4468.92|4469.65|4469.05|4469.4|4468.8|15
1649670790000|2022-04-11 09:53:10|4469.65|4469.05|4470.9|4470.3|4470.9|4470.3|4469.65|4469.05|17
1649670800000|2022-04-11 09:53:20|4470.77|4470.17|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|20
1649670810000|2022-04-11 09:53:30|4470.9|4470.3|4471.02|4470.42|4471.02|4470.42|4470.65|4470.05|35
1649670820000|2022-04-11 09:53:40|4470.9|4470.3|4470.77|4470.17|4471.15|4470.55|4470.77|4470.17|20
1649670830000|2022-04-11 09:53:50|4470.9|4470.3|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|13
1649670840000|2022-04-11 09:54:00|4470.77|4470.17|4471.9|4471.3|4471.9|4471.3|4470.15|4469.55|163
1649670850000|2022-04-11 09:54:10|4472.02|4471.42|4472.15|4471.55|4472.4|4471.8|4471.9|4471.3|41
1649670860000|2022-04-11 09:54:20|4472.4|4471.8|4472.27|4471.67|4472.4|4471.8|4472.15|4471.55|38
1649670870000|2022-04-11 09:54:30|4472.15|4471.55|4472.52|4471.92|4472.9|4472.3|4472.15|4471.55|41
1649670880000|2022-04-11 09:54:40|4472.4|4471.8|4472.65|4472.05|4472.9|4472.3|4472.4|4471.8|28
1649670890000|2022-04-11 09:54:50|4472.77|4472.17|4472.65|4472.05|4472.77|4472.17|4472.4|4471.8|27
1649670900000|2022-04-11 09:55:00|4472.9|4472.3|4472.9|4472.3|4473.77|4473.17|4472.9|4472.3|71
1649670910000|2022-04-11 09:55:10|4472.65|4472.05|4471.65|4471.05|4472.65|4472.05|4471.65|4471.05|51
1649670920000|2022-04-11 09:55:20|4471.9|4471.3|4471.52|4470.92|4471.9|4471.3|4471.4|4470.8|37
1649670930000|2022-04-11 09:55:30|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|4471.4|4470.8|19
1649670940000|2022-04-11 09:55:40|4471.9|4471.3|4471.9|4471.3|4472.15|4471.55|4471.77|4471.17|9
1649670950000|2022-04-11 09:55:50|4472.02|4471.42|4472.15|4471.55|4472.15|4471.55|4471.9|4471.3|6
1649670960000|2022-04-11 09:56:00|4472.4|4471.8|4472.52|4471.92|4472.65|4472.05|4471.9|4471.3|48
1649670970000|2022-04-11 09:56:10|4472.65|4472.05|4473.15|4472.55|4473.4|4472.8|4472.65|4472.05|35
1649670980000|2022-04-11 09:56:20|4472.9|4472.3|4473.15|4472.55|4473.27|4472.67|4472.9|4472.3|13
1649670990000|2022-04-11 09:56:30|4473.27|4472.67|4474.4|4473.8|4474.65|4474.05|4473.27|4472.67|191
1649671000000|2022-04-11 09:56:40|4474.27|4473.67|4473.9|4473.3|4474.27|4473.67|4473.77|4473.17|56
1649671010000|2022-04-11 09:56:50|4473.65|4473.05|4474.4|4473.8|4474.9|4474.3|4473.65|4473.05|245
1649671020000|2022-04-11 09:57:00|4474.65|4474.05|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|67
1649671030000|2022-04-11 09:57:10|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.65|4473.05|43
1649671040000|2022-04-11 09:57:20|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|27
1649671050000|2022-04-11 09:57:30|4474.15|4473.55|4474.15|4473.55|4474.4|4473.8|4474.02|4473.42|40
1649671060000|2022-04-11 09:57:40|4474.27|4473.67|4473.65|4473.05|4474.27|4473.67|4473.65|4473.05|17
1649671070000|2022-04-11 09:57:50|4473.4|4472.8|4473.65|4473.05|4473.65|4473.05|4473.15|4472.55|80
1649671080000|2022-04-11 09:58:00|4473.77|4473.17|4473.65|4473.05|4473.77|4473.17|4473.65|4473.05|16
1649671090000|2022-04-11 09:58:10|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|6
1649671100000|2022-04-11 09:58:20|4473.9|4473.3|4474.15|4473.55|4474.15|4473.55|4473.4|4472.8|46
1649671110000|2022-04-11 09:58:30|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|8
1649671120000|2022-04-11 09:58:40|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|12
1649671130000|2022-04-11 09:58:50|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.02|4473.42|19
1649671140000|2022-04-11 09:59:00|4474.4|4473.8|4474.27|4473.67|4474.9|4474.3|4474.27|4473.67|52
1649671150000|2022-04-11 09:59:10|4474.15|4473.55|4473.4|4472.8|4474.15|4473.55|4473.4|4472.8|34
1649671160000|2022-04-11 09:59:20|4473.65|4473.05|4473.4|4472.8|4473.77|4473.17|4473.4|4472.8|25
1649671170000|2022-04-11 09:59:30|4473.52|4472.92|4473.15|4472.55|4473.65|4473.05|4473.15|4472.55|35
1649671180000|2022-04-11 09:59:40|4473.4|4472.8|4472.65|4472.05|4473.4|4472.8|4472.65|4472.05|52
1649671190000|2022-04-11 09:59:50|4472.9|4472.3|4473.02|4472.42|4473.15|4472.55|4472.77|4472.17|27
1649671200000|2022-04-11 10:00:00|4472.9|4472.3|4474.4|4473.8|4474.52|4473.92|4472.9|4472.3|54
1649671210000|2022-04-11 10:00:10|4474.65|4474.05|4474.15|4473.55|4474.9|4474.3|4474.15|4473.55|75
1649671220000|2022-04-11 10:00:20|4474.27|4473.67|4474.4|4473.8|4474.4|4473.8|4474.02|4473.42|13
1649671230000|2022-04-11 10:00:30|4474.65|4474.05|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|25
1649671240000|2022-04-11 10:00:40|4474.27|4473.67|4473.65|4473.05|4474.27|4473.67|4473.65|4473.05|19
1649671250000|2022-04-11 10:00:50|4473.9|4473.3|4473.9|4473.3|4474.15|4473.55|4473.65|4473.05|38
1649671260000|2022-04-11 10:01:00|4474.27|4473.67|4474.15|4473.55|4474.65|4474.05|4474.15|4473.55|55
1649671270000|2022-04-11 10:01:10|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|8
1649671280000|2022-04-11 10:01:20|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|30
1649671290000|2022-04-11 10:01:30|4473.9|4473.3|4473.9|4473.3|4474.02|4473.42|4473.9|4473.3|24
1649671300000|2022-04-11 10:01:40|4474.02|4473.42|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|16
1649671310000|2022-04-11 10:01:50|4474.02|4473.42|4474.4|4473.8|4474.65|4474.05|4474.02|4473.42|35
1649671320000|2022-04-11 10:02:00|4474.15|4473.55|4474.15|4473.55|4474.27|4473.67|4474.15|4473.55|56
1649671330000|2022-04-11 10:02:10|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|25
1649671340000|2022-04-11 10:02:20|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|15
1649671350000|2022-04-11 10:02:30|4473.9|4473.3|4474.15|4473.55|4474.4|4473.8|4473.9|4473.3|61
1649671360000|2022-04-11 10:02:40|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|37
1649671370000|2022-04-11 10:02:50|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4474.02|4473.42|32
1649671380000|2022-04-11 10:03:00|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4474.02|4473.42|56
1649671390000|2022-04-11 10:03:10|4474.4|4473.8|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|27
1649671400000|2022-04-11 10:03:20|4474.4|4473.8|4474.9|4474.3|4474.9|4474.3|4474.4|4473.8|30
1649671410000|2022-04-11 10:03:30|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|12
1649671420000|2022-04-11 10:03:40|4474.52|4473.92|4474.4|4473.8|4474.52|4473.92|4474.4|4473.8|22
1649671430000|2022-04-11 10:03:50|||||||||1
1649671440000|2022-04-11 10:04:00|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|38
1649671450000|2022-04-11 10:04:10|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|16
1649671460000|2022-04-11 10:04:20|4474.52|4473.92|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|9
1649671470000|2022-04-11 10:04:30|4474.52|4473.92|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|30
1649671480000|2022-04-11 10:04:40|4474.15|4473.55|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|12
1649671490000|2022-04-11 10:04:50|4474.27|4473.67|4474.15|4473.55|4474.27|4473.67|4474.15|4473.55|23
1649671500000|2022-04-11 10:05:00|4474.4|4473.8|4473.9|4473.3|4474.4|4473.8|4473.77|4473.17|25
1649671510000|2022-04-11 10:05:10|4473.77|4473.17|4473.9|4473.3|4473.9|4473.3|4473.77|4473.17|17
1649671520000|2022-04-11 10:05:20|4473.77|4473.17|4474.15|4473.55|4474.15|4473.55|4473.77|4473.17|23
1649671530000|2022-04-11 10:05:30|4474.02|4473.42|4474.4|4473.8|4474.65|4474.05|4474.02|4473.42|29
1649671540000|2022-04-11 10:05:40|4474.15|4473.55|4474.15|4473.55|4474.4|4473.8|4474.15|4473.55|14
1649671550000|2022-04-11 10:05:50|4474.4|4473.8|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|15
1649671560000|2022-04-11 10:06:00|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|24
1649671570000|2022-04-11 10:06:10|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|9
1649671580000|2022-04-11 10:06:20|4474.15|4473.55|4473.65|4473.05|4474.15|4473.55|4473.4|4472.8|69
1649671590000|2022-04-11 10:06:30|4473.52|4472.92|4473.9|4473.3|4473.9|4473.3|4473.52|4472.92|16
1649671600000|2022-04-11 10:06:40|4474.15|4473.55|4474.4|4473.8|4474.65|4474.05|4474.15|4473.55|114
1649671610000|2022-04-11 10:06:50|4474.27|4473.67|4473.9|4473.3|4474.4|4473.8|4473.77|4473.17|12
1649671620000|2022-04-11 10:07:00|4473.65|4473.05|4473.77|4473.17|4474.15|4473.55|4473.65|4473.05|49
1649671630000|2022-04-11 10:07:10|4473.9|4473.3|4476.15|4475.55|4476.15|4475.55|4473.9|4473.3|248
1649671640000|2022-04-11 10:07:20|4475.9|4475.3|4474.65|4474.05|4475.9|4475.3|4474.65|4474.05|38
1649671650000|2022-04-11 10:07:30|4474.4|4473.8|4473.65|4473.05|4474.65|4474.05|4473.65|4473.05|52
1649671660000|2022-04-11 10:07:40|4473.77|4473.17|4473.65|4473.05|4473.9|4473.3|4473.27|4472.67|109
1649671670000|2022-04-11 10:07:50|4473.52|4472.92|4474.15|4473.55|4474.4|4473.8|4473.52|4472.92|135
1649671680000|2022-04-11 10:08:00|4474.27|4473.67|4474.15|4473.55|4474.27|4473.67|4474.15|4473.55|8
1649671690000|2022-04-11 10:08:10|4474.27|4473.67|4474.15|4473.55|4474.4|4473.8|4474.15|4473.55|14
1649671700000|2022-04-11 10:08:20|4474.65|4474.05|4474.65|4474.05|4474.9|4474.3|4474.4|4473.8|28
1649671710000|2022-04-11 10:08:30|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4473.9|4473.3|20
1649671720000|2022-04-11 10:08:40|4474.27|4473.67|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|15
1649671730000|2022-04-11 10:08:50|4474.15|4473.55|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|13
1649671740000|2022-04-11 10:09:00|4474.65|4474.05|4473.9|4473.3|4474.65|4474.05|4473.9|4473.3|24
1649671750000|2022-04-11 10:09:10|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|5
1649671760000|2022-04-11 10:09:20|4474.65|4474.05|4474.77|4474.17|4474.9|4474.3|4474.52|4473.92|37
1649671770000|2022-04-11 10:09:30|4474.9|4474.3|4474.9|4474.3|4475.4|4474.8|4474.9|4474.3|36
1649671780000|2022-04-11 10:09:40|4474.65|4474.05|4474.52|4473.92|4474.9|4474.3|4474.52|4473.92|48
1649671790000|2022-04-11 10:09:50|4474.4|4473.8|4474.27|4473.67|4474.65|4474.05|4474.27|4473.67|25
1649671800000|2022-04-11 10:10:00|4474.4|4473.8|4473.9|4473.3|4474.4|4473.8|4473.65|4473.05|59
1649671810000|2022-04-11 10:10:10|4474.15|4473.55|4474.15|4473.55|4474.4|4473.8|4474.15|4473.55|35
1649671820000|2022-04-11 10:10:20|4474.4|4473.8|4473.65|4473.05|4474.4|4473.8|4473.65|4473.05|48
1649671830000|2022-04-11 10:10:30|4473.77|4473.17|4473.77|4473.17|4473.9|4473.3|4473.65|4473.05|19
1649671840000|2022-04-11 10:10:40|4473.65|4473.05|4473.65|4473.05|4473.9|4473.3|4473.65|4473.05|21
1649671850000|2022-04-11 10:10:50|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|51
1649671860000|2022-04-11 10:11:00|4473.15|4472.55|4473.65|4473.05|4473.65|4473.05|4473.15|4472.55|51
1649671870000|2022-04-11 10:11:10|4473.77|4473.17|4473.4|4472.8|4473.77|4473.17|4473.4|4472.8|50
1649671880000|2022-04-11 10:11:20|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|6
1649671890000|2022-04-11 10:11:30|4473.9|4473.3|4473.52|4472.92|4473.9|4473.3|4473.4|4472.8|33
1649671900000|2022-04-11 10:11:40|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|20
1649671910000|2022-04-11 10:11:50|4473.52|4472.92|4473.4|4472.8|4473.52|4472.92|4473.4|4472.8|9
1649671920000|2022-04-11 10:12:00|4473.52|4472.92|4473.65|4473.05|4473.9|4473.3|4473.4|4472.8|32
1649671930000|2022-04-11 10:12:10|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.65|4473.05|7
1649671940000|2022-04-11 10:12:20|4473.9|4473.3|4473.4|4472.8|4473.9|4473.3|4473.4|4472.8|11
1649671950000|2022-04-11 10:12:30|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|34
1649671960000|2022-04-11 10:12:40|4473.65|4473.05|4473.77|4473.17|4473.77|4473.17|4473.65|4473.05|13
1649671970000|2022-04-11 10:12:50|4473.9|4473.3|4474.02|4473.42|4474.15|4473.55|4473.77|4473.17|28
1649671980000|2022-04-11 10:13:00|4474.15|4473.55|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|31
1649671990000|2022-04-11 10:13:10|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|19
1649672000000|2022-04-11 10:13:20|4474.52|4473.92|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|0
1649672010000|2022-04-11 10:13:30|4474.15|4473.55|4474.02|4473.42|4474.15|4473.55|4473.9|4473.3|12
1649672020000|2022-04-11 10:13:40|4474.15|4473.55|4474.15|4473.55|4474.27|4473.67|4474.15|4473.55|0
1649672040000|2022-04-11 10:14:00|4473.9|4473.3|4474.15|4473.55|4474.15|4473.55|4473.9|4473.3|17
1649672050000|2022-04-11 10:14:10|4473.9|4473.3|4473.65|4473.05|4473.9|4473.3|4473.65|4473.05|17
1649672060000|2022-04-11 10:14:20|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4473.4|4472.8|73
1649672070000|2022-04-11 10:14:30|4474.27|4473.67|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|9
1649672080000|2022-04-11 10:14:40|||||||||4
1649672090000|2022-04-11 10:14:50|4474.27|4473.67|4474.65|4474.05|4474.65|4474.05|4474.27|4473.67|8
1649672100000|2022-04-11 10:15:00|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.4|4473.8|34
1649672110000|2022-04-11 10:15:10|4474.77|4474.17|4474.65|4474.05|4474.77|4474.17|4474.52|4473.92|36
1649672120000|2022-04-11 10:15:20|4474.9|4474.3|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|56
1649672130000|2022-04-11 10:15:30|4475.4|4474.8|4475.9|4475.3|4476.4|4475.8|4475.4|4474.8|202
1649672140000|2022-04-11 10:15:40|4476.4|4475.8|4476.15|4475.55|4476.65|4476.05|4476.15|4475.55|63
1649672150000|2022-04-11 10:15:50|4476.27|4475.67|4475.9|4475.3|4476.4|4475.8|4475.9|4475.3|23
1649672160000|2022-04-11 10:16:00|4476.15|4475.55|4476.65|4476.05|4476.65|4476.05|4476.15|4475.55|39
1649672170000|2022-04-11 10:16:10|4476.9|4476.3|4477.65|4477.05|4478.4|4477.8|4476.9|4476.3|224
1649672180000|2022-04-11 10:16:20|4477.15|4476.55|4476.9|4476.3|4477.4|4476.8|4476.65|4476.05|74
1649672190000|2022-04-11 10:16:30|4477.02|4476.42|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|83
1649672200000|2022-04-11 10:16:40|4476.65|4476.05|4476.52|4475.92|4476.77|4476.17|4476.4|4475.8|42
1649672210000|2022-04-11 10:16:50|4476.4|4475.8|4476.9|4476.3|4476.9|4476.3|4476.4|4475.8|11
1649672220000|2022-04-11 10:17:00|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|55
1649672230000|2022-04-11 10:17:10|4476.15|4475.55|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|16
1649672240000|2022-04-11 10:17:20|4476.27|4475.67|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|10
1649672250000|2022-04-11 10:17:30|4476.02|4475.42|4476.4|4475.8|4476.4|4475.8|4475.9|4475.3|44
1649672260000|2022-04-11 10:17:40|4476.65|4476.05|4476.15|4475.55|4476.65|4476.05|4476.15|4475.55|31
1649672270000|2022-04-11 10:17:50|4476.27|4475.67|4476.4|4475.8|4476.65|4476.05|4476.27|4475.67|22
1649672280000|2022-04-11 10:18:00|4476.52|4475.92|4476.65|4476.05|4476.9|4476.3|4476.52|4475.92|23
1649672290000|2022-04-11 10:18:10|4476.9|4476.3|4477.15|4476.55|4477.4|4476.8|4476.9|4476.3|41
1649672300000|2022-04-11 10:18:20|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|28
1649672310000|2022-04-11 10:18:30|4477.15|4476.55|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|6
1649672320000|2022-04-11 10:18:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|23
1649672330000|2022-04-11 10:18:50|4476.65|4476.05|4476.77|4476.17|4476.9|4476.3|4476.65|4476.05|12
1649672340000|2022-04-11 10:19:00|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|5
1649672350000|2022-04-11 10:19:10|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.02|4476.42|15
1649672360000|2022-04-11 10:19:20|4477.4|4476.8|4476.9|4476.3|4477.4|4476.8|4476.9|4476.3|12
1649672370000|2022-04-11 10:19:30|4477.02|4476.42|4476.9|4476.3|4477.4|4476.8|4476.9|4476.3|21
1649672380000|2022-04-11 10:19:40|||||||||7
1649672390000|2022-04-11 10:19:50|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|30
1649672400000|2022-04-11 10:20:00|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|19
1649672410000|2022-04-11 10:20:10|4477.15|4476.55|4476.65|4476.05|4477.15|4476.55|4476.65|4476.05|21
1649672420000|2022-04-11 10:20:20|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|6
1649672430000|2022-04-11 10:20:30|4476.52|4475.92|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|20
1649672440000|2022-04-11 10:20:40|4476.27|4475.67|4476.27|4475.67|4476.4|4475.8|4476.15|4475.55|20
1649672450000|2022-04-11 10:20:50|4476.4|4475.8|4475.15|4474.55|4476.4|4475.8|4475.15|4474.55|146
1649672460000|2022-04-11 10:21:00|4474.9|4474.3|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|107
1649672470000|2022-04-11 10:21:10|4475.02|4474.42|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|23
1649672480000|2022-04-11 10:21:20|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.77|4474.17|62
1649672490000|2022-04-11 10:21:30|4474.77|4474.17|4474.15|4473.55|4474.9|4474.3|4473.9|4473.3|75
1649672500000|2022-04-11 10:21:40|4474.4|4473.8|4473.9|4473.3|4474.4|4473.8|4473.9|4473.3|74
1649672510000|2022-04-11 10:21:50|4473.65|4473.05|4474.15|4473.55|4474.15|4473.55|4473.65|4473.05|70
1649672520000|2022-04-11 10:22:00|4474.27|4473.67|4474.9|4474.3|4474.9|4474.3|4474.15|4473.55|63
1649672530000|2022-04-11 10:22:10|4474.77|4474.17|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|21
1649672540000|2022-04-11 10:22:20|4474.77|4474.17|4474.9|4474.3|4475.15|4474.55|4474.77|4474.17|49
1649672550000|2022-04-11 10:22:30|||||||||5
1649672560000|2022-04-11 10:22:40|4474.65|4474.05|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|17
1649672570000|2022-04-11 10:22:50|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.77|4473.17|173
1649672580000|2022-04-11 10:23:00|4474.02|4473.42|4474.4|4473.8|4474.4|4473.8|4474.02|4473.42|36
1649672590000|2022-04-11 10:23:10|4474.27|4473.67|4474.65|4474.05|4474.65|4474.05|4474.15|4473.55|68
1649672600000|2022-04-11 10:23:20|4474.52|4473.92|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|19
1649672610000|2022-04-11 10:23:30|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|46
1649672620000|2022-04-11 10:23:40|4473.9|4473.3|4473.52|4472.92|4473.9|4473.3|4473.4|4472.8|59
1649672630000|2022-04-11 10:23:50|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.52|4472.92|10
1649672650000|2022-04-11 10:24:10|4472.65|4472.05|4472.9|4472.3|4472.9|4472.3|4472.65|4472.05|243
1649672660000|2022-04-11 10:24:20|4472.77|4472.17|4472.65|4472.05|4472.9|4472.3|4472.65|4472.05|62
1649672670000|2022-04-11 10:24:30|4472.77|4472.17|4472.65|4472.05|4472.9|4472.3|4472.65|4472.05|53
1649672680000|2022-04-11 10:24:40|4472.9|4472.3|4472.65|4472.05|4472.9|4472.3|4472.65|4472.05|38
1649672690000|2022-04-11 10:24:50|4472.9|4472.3|4472.77|4472.17|4472.9|4472.3|4472.65|4472.05|36
1649672700000|2022-04-11 10:25:00|4472.65|4472.05|4472.9|4472.3|4472.9|4472.3|4472.65|4472.05|7
1649672710000|2022-04-11 10:25:10|4473.15|4472.55|4472.65|4472.05|4473.4|4472.8|4472.65|4472.05|56
1649672720000|2022-04-11 10:25:20|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|12
1649672730000|2022-04-11 10:25:30|4472.15|4471.55|4472.4|4471.8|4472.4|4471.8|4472.15|4471.55|20
1649672740000|2022-04-11 10:25:40|4472.15|4471.55|4472.65|4472.05|4472.9|4472.3|4472.15|4471.55|59
1649672750000|2022-04-11 10:25:50|4472.27|4471.67|4472.27|4471.67|4472.4|4471.8|4472.15|4471.55|16
1649672760000|2022-04-11 10:26:00|4472.4|4471.8|4472.15|4471.55|4472.4|4471.8|4472.15|4471.55|28
1649672770000|2022-04-11 10:26:10|4471.9|4471.3|4472.15|4471.55|4472.4|4471.8|4471.9|4471.3|53
1649672780000|2022-04-11 10:26:20|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.02|4471.42|34
1649672790000|2022-04-11 10:26:30|4472.15|4471.55|4472.02|4471.42|4472.15|4471.55|4472.02|4471.42|2
1649672800000|2022-04-11 10:26:40|4472.15|4471.55|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|38
1649672810000|2022-04-11 10:26:50|4472.15|4471.55|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|20
1649672820000|2022-04-11 10:27:00|4472.65|4472.05|4472.65|4472.05|4472.9|4472.3|4472.65|4472.05|108
1649672830000|2022-04-11 10:27:10|4472.52|4471.92|4472.4|4471.8|4472.52|4471.92|4472.15|4471.55|54
1649672840000|2022-04-11 10:27:20|4472.15|4471.55|4472.02|4471.42|4472.27|4471.67|4472.02|4471.42|9
1649672850000|2022-04-11 10:27:30|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4472.02|4471.42|7
1649672860000|2022-04-11 10:27:40|4472.02|4471.42|4471.9|4471.3|4472.02|4471.42|4471.9|4471.3|2
1649672870000|2022-04-11 10:27:50|4471.65|4471.05|4471.4|4470.8|4471.65|4471.05|4471.4|4470.8|106
1649672880000|2022-04-11 10:28:00|4471.15|4470.55|4471.4|4470.8|4471.4|4470.8|4471.15|4470.55|39
1649672890000|2022-04-11 10:28:10|4471.65|4471.05|4471.4|4470.8|4471.9|4471.3|4471.4|4470.8|55
1649672900000|2022-04-11 10:28:20|4471.65|4471.05|4471.65|4471.05|4471.9|4471.3|4471.65|4471.05|28
1649672910000|2022-04-11 10:28:30|4471.52|4470.92|4470.9|4470.3|4471.65|4471.05|4470.9|4470.3|50
1649672920000|2022-04-11 10:28:40|4471.15|4470.55|4471.77|4471.17|4471.77|4471.17|4471.15|4470.55|56
1649672930000|2022-04-11 10:28:50|4471.65|4471.05|4471.65|4471.05|4472.15|4471.55|4471.65|4471.05|19
1649672940000|2022-04-11 10:29:00|4471.9|4471.3|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|34
1649672950000|2022-04-11 10:29:10|4472.02|4471.42|4472.15|4471.55|4472.4|4471.8|4472.02|4471.42|23
1649672960000|2022-04-11 10:29:20|4471.9|4471.3|4472.15|4471.55|4472.15|4471.55|4471.9|4471.3|6
1649672970000|2022-04-11 10:29:30|4472.27|4471.67|4472.4|4471.8|4472.4|4471.8|4472.27|4471.67|6
1649672980000|2022-04-11 10:29:40|4472.27|4471.67|4472.02|4471.42|4472.4|4471.8|4471.9|4471.3|42
1649672990000|2022-04-11 10:29:50|4472.15|4471.55|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|3
1649673000000|2022-04-11 10:30:00|4471.77|4471.17|4472.02|4471.42|4472.02|4471.42|4471.65|4471.05|47
1649673010000|2022-04-11 10:30:10|4471.9|4471.3|4472.4|4471.8|4472.4|4471.8|4471.9|4471.3|25
1649673020000|2022-04-11 10:30:20|4472.65|4472.05|4472.9|4472.3|4472.9|4472.3|4472.65|4472.05|32
1649673030000|2022-04-11 10:30:30|4472.65|4472.05|4472.9|4472.3|4472.9|4472.3|4472.65|4472.05|18
1649673040000|2022-04-11 10:30:40|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.27|4471.67|29
1649673050000|2022-04-11 10:30:50|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|11
1649673060000|2022-04-11 10:31:00|4472.4|4471.8|4472.65|4472.05|4472.65|4472.05|4472.4|4471.8|26
1649673070000|2022-04-11 10:31:10|4472.9|4472.3|4473.9|4473.3|4473.9|4473.3|4472.9|4472.3|86
1649673080000|2022-04-11 10:31:20|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|17
1649673090000|2022-04-11 10:31:30|4473.52|4472.92|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|12
1649673100000|2022-04-11 10:31:40|4473.4|4472.8|4473.02|4472.42|4473.4|4472.8|4472.9|4472.3|36
1649673110000|2022-04-11 10:31:50|4472.9|4472.3|4472.9|4472.3|4472.9|4472.3|4472.9|4472.3|16
1649673120000|2022-04-11 10:32:00|4472.77|4472.17|4472.9|4472.3|4473.15|4472.55|4472.77|4472.17|17
1649673130000|2022-04-11 10:32:10|4473.02|4472.42|4472.9|4472.3|4473.15|4472.55|4472.9|4472.3|5
1649673140000|2022-04-11 10:32:20|4472.77|4472.17|4472.65|4472.05|4472.9|4472.3|4472.65|4472.05|7
1649673150000|2022-04-11 10:32:30|4472.77|4472.17|4472.9|4472.3|4472.9|4472.3|4472.77|4472.17|9
1649673160000|2022-04-11 10:32:40|4472.4|4471.8|4471.9|4471.3|4472.4|4471.8|4471.9|4471.3|61
1649673170000|2022-04-11 10:32:50|4471.65|4471.05|4471.77|4471.17|4471.9|4471.3|4471.65|4471.05|30
1649673180000|2022-04-11 10:33:00|4471.9|4471.3|4472.15|4471.55|4472.15|4471.55|4471.9|4471.3|14
1649673190000|2022-04-11 10:33:10|4472.4|4471.8|4471.9|4471.3|4472.4|4471.8|4471.9|4471.3|27
1649673200000|2022-04-11 10:33:20|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|1
1649673210000|2022-04-11 10:33:30|4471.9|4471.3|4471.4|4470.8|4471.9|4471.3|4471.15|4470.55|62
1649673220000|2022-04-11 10:33:40|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|19
1649673230000|2022-04-11 10:33:50|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|36
1649673240000|2022-04-11 10:34:00|4471.52|4470.92|4471.4|4470.8|4471.52|4470.92|4471.4|4470.8|8
1649673250000|2022-04-11 10:34:10|||||||||8
1649673260000|2022-04-11 10:34:20|4471.15|4470.55|4470.65|4470.05|4471.15|4470.55|4470.65|4470.05|36
1649673270000|2022-04-11 10:34:30|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|73
1649673280000|2022-04-11 10:34:40|4470.52|4469.92|4470.15|4469.55|4470.65|4470.05|4470.15|4469.55|41
1649673290000|2022-04-11 10:34:50|4470.27|4469.67|4470.4|4469.8|4470.52|4469.92|4470.27|4469.67|35
1649673300000|2022-04-11 10:35:00|4470.15|4469.55|4470.77|4470.17|4470.77|4470.17|4470.15|4469.55|53
1649673310000|2022-04-11 10:35:10|4470.9|4470.3|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|4
1649673320000|2022-04-11 10:35:20|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|31
1649673330000|2022-04-11 10:35:30|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.77|4470.17|4
1649673340000|2022-04-11 10:35:40|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|28
1649673350000|2022-04-11 10:35:50|4470.27|4469.67|4470.27|4469.67|4470.27|4469.67|4470.27|4469.67|16
1649673360000|2022-04-11 10:36:00|4470.4|4469.8|4469.65|4469.05|4470.4|4469.8|4469.4|4468.8|71
1649673370000|2022-04-11 10:36:10|4469.52|4468.92|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|13
1649673380000|2022-04-11 10:36:20|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|49
1649673390000|2022-04-11 10:36:30|4469.15|4468.55|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|18
1649673400000|2022-04-11 10:36:40|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|42
1649673410000|2022-04-11 10:36:50|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|46
1649673420000|2022-04-11 10:37:00|||||||||3
1649673430000|2022-04-11 10:37:10|4469.77|4469.17|4469.77|4469.17|4469.9|4469.3|4469.77|4469.17|32
1649673440000|2022-04-11 10:37:20|4469.65|4469.05|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|10
1649673450000|2022-04-11 10:37:30|4469.77|4469.17|4469.65|4469.05|4469.77|4469.17|4469.65|4469.05|9
1649673460000|2022-04-11 10:37:40|4469.77|4469.17|4469.77|4469.17|4469.9|4469.3|4469.77|4469.17|25
1649673470000|2022-04-11 10:37:50|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.77|4469.17|6
1649673480000|2022-04-11 10:38:00|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|64
1649673490000|2022-04-11 10:38:10|4470.4|4469.8|4471.15|4470.55|4471.15|4470.55|4470.4|4469.8|95
1649673500000|2022-04-11 10:38:20|4471.02|4470.42|4470.65|4470.05|4471.15|4470.55|4470.65|4470.05|18
1649673510000|2022-04-11 10:38:30|4470.52|4469.92|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|7
1649673520000|2022-04-11 10:38:40|4470.65|4470.05|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|16
1649673530000|2022-04-11 10:38:50|4470.65|4470.05|4469.65|4469.05|4470.65|4470.05|4469.65|4469.05|10
1649673540000|2022-04-11 10:39:00|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|42
1649673550000|2022-04-11 10:39:10|4470.27|4469.67|4470.15|4469.55|4470.27|4469.67|4470.15|4469.55|9
1649673560000|2022-04-11 10:39:20|4470.27|4469.67|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|13
1649673570000|2022-04-11 10:39:30|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|13
1649673580000|2022-04-11 10:39:40|4470.52|4469.92|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|10
1649673590000|2022-04-11 10:39:50|4470.4|4469.8|4470.65|4470.05|4470.9|4470.3|4470.4|4469.8|27
1649673600000|2022-04-11 10:40:00|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.77|4470.17|20
1649673610000|2022-04-11 10:40:10|4471.15|4470.55|4471.15|4470.55|4471.4|4470.8|4471.15|4470.55|62
1649673620000|2022-04-11 10:40:20|4471.27|4470.67|4471.27|4470.67|4471.4|4470.8|4471.15|4470.55|20
1649673630000|2022-04-11 10:40:30|4471.4|4470.8|4470.65|4470.05|4471.4|4470.8|4470.65|4470.05|29
1649673640000|2022-04-11 10:40:40|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|11
1649673650000|2022-04-11 10:40:50|4470.15|4469.55|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|8
1649673660000|2022-04-11 10:41:00|4470.27|4469.67|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|19
1649673670000|2022-04-11 10:41:10|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|14
1649673680000|2022-04-11 10:41:20|4470.52|4469.92|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|11
1649673690000|2022-04-11 10:41:30|4470.77|4470.17|4470.65|4470.05|4470.77|4470.17|4470.65|4470.05|13
1649673700000|2022-04-11 10:41:40|||||||||9
1649673710000|2022-04-11 10:41:50|4470.77|4470.17|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|17
1649673720000|2022-04-11 10:42:00|||||||||21
1649673730000|2022-04-11 10:42:10|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|9
1649673740000|2022-04-11 10:42:20|4470.27|4469.67|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|8
1649673750000|2022-04-11 10:42:30|4470.15|4469.55|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|9
1649673760000|2022-04-11 10:42:40|||||||||2
1649673770000|2022-04-11 10:42:50|4470.52|4469.92|4470.65|4470.05|4470.65|4470.05|4470.52|4469.92|10
1649673780000|2022-04-11 10:43:00|4470.4|4469.8|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|30
1649673790000|2022-04-11 10:43:10|4469.9|4469.3|4469.77|4469.17|4469.9|4469.3|4469.77|4469.17|39
1649673800000|2022-04-11 10:43:20|4469.65|4469.05|4470.15|4469.55|4470.15|4469.55|4469.65|4469.05|42
1649673810000|2022-04-11 10:43:30|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|19
1649673820000|2022-04-11 10:43:40|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|94
1649673830000|2022-04-11 10:43:50|4469.77|4469.17|4469.4|4468.8|4469.9|4469.3|4469.15|4468.55|54
1649673840000|2022-04-11 10:44:00|4469.15|4468.55|4468.65|4468.05|4469.15|4468.55|4468.4|4467.8|147
1649673850000|2022-04-11 10:44:10|4468.52|4467.92|4466.27|4465.67|4468.65|4468.05|4466.15|4465.55|313
1649673860000|2022-04-11 10:44:20|4466.4|4465.8|4466.9|4466.3|4467.65|4467.05|4466.27|4465.67|175
1649673870000|2022-04-11 10:44:30|4467.15|4466.55|4466.9|4466.3|4467.15|4466.55|4466.4|4465.8|107
1649673880000|2022-04-11 10:44:40|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|4466.65|4466.05|37
1649673890000|2022-04-11 10:44:50|4467.27|4466.67|4466.9|4466.3|4467.27|4466.67|4466.9|4466.3|76
1649673900000|2022-04-11 10:45:00|4466.77|4466.17|4467.15|4466.55|4467.15|4466.55|4466.65|4466.05|45
1649673910000|2022-04-11 10:45:10|4467.27|4466.67|4466.52|4465.92|4467.4|4466.8|4466.52|4465.92|90
1649673920000|2022-04-11 10:45:20|4466.65|4466.05|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|29
1649673930000|2022-04-11 10:45:30|4466.65|4466.05|4467.15|4466.55|4467.15|4466.55|4466.65|4466.05|35
1649673940000|2022-04-11 10:45:40|4467.02|4466.42|4467.15|4466.55|4467.15|4466.55|4467.02|4466.42|9
1649673950000|2022-04-11 10:45:50|4467.02|4466.42|4466.65|4466.05|4467.02|4466.42|4466.65|4466.05|16
1649673960000|2022-04-11 10:46:00|4466.4|4465.8|4466.52|4465.92|4466.52|4465.92|4466.4|4465.8|20
1649673970000|2022-04-11 10:46:10|4466.4|4465.8|4467.15|4466.55|4467.15|4466.55|4466.4|4465.8|18
1649673980000|2022-04-11 10:46:20|4467.4|4466.8|4467.4|4466.8|4467.4|4466.8|4467.4|4466.8|7
1649673990000|2022-04-11 10:46:30|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|4467.02|4466.42|31
1649674000000|2022-04-11 10:46:40|4467.02|4466.42|4467.15|4466.55|4467.15|4466.55|4466.9|4466.3|14
1649674010000|2022-04-11 10:46:50|4467.02|4466.42|4467.4|4466.8|4467.4|4466.8|4467.02|4466.42|8
1649674020000|2022-04-11 10:47:00|4467.52|4466.92|4467.4|4466.8|4467.9|4467.3|4467.4|4466.8|51
1649674030000|2022-04-11 10:47:10|4467.27|4466.67|4467.15|4466.55|4467.4|4466.8|4466.9|4466.3|30
1649674040000|2022-04-11 10:47:20|4467.4|4466.8|4467.77|4467.17|4467.9|4467.3|4467.4|4466.8|13
1649674050000|2022-04-11 10:47:30|4467.65|4467.05|4467.4|4466.8|4468.4|4467.8|4467.4|4466.8|127
1649674060000|2022-04-11 10:47:40|4467.52|4466.92|4468.65|4468.05|4468.65|4468.05|4467.52|4466.92|44
1649674070000|2022-04-11 10:47:50|4468.52|4467.92|4468.65|4468.05|4468.9|4468.3|4468.4|4467.8|42
1649674080000|2022-04-11 10:48:00|4468.9|4468.3|4468.4|4467.8|4468.9|4468.3|4467.9|4467.3|119
1649674090000|2022-04-11 10:48:10|4468.65|4468.05|4468.52|4467.92|4468.9|4468.3|4468.4|4467.8|25
1649674100000|2022-04-11 10:48:20|4468.65|4468.05|4470.15|4469.55|4470.4|4469.8|4468.65|4468.05|125
1649674110000|2022-04-11 10:48:30|4469.9|4469.3|4469.65|4469.05|4469.9|4469.3|4469.65|4469.05|23
1649674120000|2022-04-11 10:48:40|4469.9|4469.3|4470.15|4469.55|4470.4|4469.8|4469.9|4469.3|34
1649674130000|2022-04-11 10:48:50|4470.02|4469.42|4470.4|4469.8|4470.4|4469.8|4470.02|4469.42|51
1649674140000|2022-04-11 10:49:00|4470.65|4470.05|4471.15|4470.55|4471.15|4470.55|4470.65|4470.05|53
1649674150000|2022-04-11 10:49:10|4470.9|4470.3|4471.02|4470.42|4471.27|4470.67|4470.9|4470.3|33
1649674160000|2022-04-11 10:49:20|4471.15|4470.55|4470.77|4470.17|4471.15|4470.55|4470.77|4470.17|49
1649674170000|2022-04-11 10:49:30|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.52|4469.92|23
1649674180000|2022-04-11 10:49:40|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|9
1649674190000|2022-04-11 10:49:50|4471.02|4470.42|4470.9|4470.3|4471.02|4470.42|4470.65|4470.05|24
1649674200000|2022-04-11 10:50:00|4471.02|4470.42|4471.15|4470.55|4471.4|4470.8|4470.77|4470.17|61
1649674210000|2022-04-11 10:50:10|4471.27|4470.67|4471.15|4470.55|4471.52|4470.92|4471.02|4470.42|51
1649674220000|2022-04-11 10:50:20|4471.27|4470.67|4471.02|4470.42|4471.4|4470.8|4470.9|4470.3|21
1649674230000|2022-04-11 10:50:30|4470.9|4470.3|4472.4|4471.8|4472.4|4471.8|4470.9|4470.3|65
1649674240000|2022-04-11 10:50:40|4472.65|4472.05|4472.4|4471.8|4472.77|4472.17|4472.15|4471.55|82
1649674250000|2022-04-11 10:50:50|4472.15|4471.55|4472.4|4471.8|4472.65|4472.05|4472.15|4471.55|66
1649674260000|2022-04-11 10:51:00|4472.65|4472.05|4473.15|4472.55|4473.15|4472.55|4472.65|4472.05|68
1649674270000|2022-04-11 10:51:10|4472.9|4472.3|4472.4|4471.8|4472.9|4472.3|4472.4|4471.8|52
1649674280000|2022-04-11 10:51:20|4472.52|4471.92|4472.65|4472.05|4472.65|4472.05|4472.4|4471.8|9
1649674290000|2022-04-11 10:51:30|4472.4|4471.8|4472.15|4471.55|4472.4|4471.8|4472.02|4471.42|39
1649674300000|2022-04-11 10:51:40|4472.4|4471.8|4472.65|4472.05|4472.65|4472.05|4472.27|4471.67|54
1649674310000|2022-04-11 10:51:50|4472.77|4472.17|4473.02|4472.42|4473.15|4472.55|4472.77|4472.17|56
1649674320000|2022-04-11 10:52:00|4472.9|4472.3|4473.15|4472.55|4473.15|4472.55|4472.9|4472.3|29
1649674330000|2022-04-11 10:52:10|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|62
1649674340000|2022-04-11 10:52:20|4473.15|4472.55|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|26
1649674350000|2022-04-11 10:52:30|4473.15|4472.55|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|17
1649674360000|2022-04-11 10:52:40|4473.52|4472.92|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|3
1649674370000|2022-04-11 10:52:50|4473.52|4472.92|4473.4|4472.8|4473.52|4472.92|4473.15|4472.55|37
1649674380000|2022-04-11 10:53:00|4473.27|4472.67|4473.15|4472.55|4473.4|4472.8|4473.15|4472.55|24
1649674390000|2022-04-11 10:53:10|4473.4|4472.8|4473.27|4472.67|4473.4|4472.8|4473.15|4472.55|13
1649674400000|2022-04-11 10:53:20|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4472.9|4472.3|43
1649674410000|2022-04-11 10:53:30|4473.15|4472.55|4473.65|4473.05|4473.65|4473.05|4473.15|4472.55|43
1649674420000|2022-04-11 10:53:40|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|12
1649674430000|2022-04-11 10:53:50|4473.15|4472.55|4473.15|4472.55|4473.27|4472.67|4473.15|4472.55|9
1649674440000|2022-04-11 10:54:00|4473.02|4472.42|4473.4|4472.8|4473.4|4472.8|4473.02|4472.42|13
1649674450000|2022-04-11 10:54:10|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|31
1649674460000|2022-04-11 10:54:20|4473.4|4472.8|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|23
1649674470000|2022-04-11 10:54:30|4473.4|4472.8|4472.9|4472.3|4473.4|4472.8|4472.9|4472.3|52
1649674480000|2022-04-11 10:54:40|4472.65|4472.05|4472.4|4471.8|4472.65|4472.05|4472.4|4471.8|32
1649674490000|2022-04-11 10:54:50|4472.15|4471.55|4472.4|4471.8|4472.4|4471.8|4471.9|4471.3|51
1649674500000|2022-04-11 10:55:00|4472.27|4471.67|4472.15|4471.55|4472.4|4471.8|4472.15|4471.55|34
1649674510000|2022-04-11 10:55:10|4472.27|4471.67|4472.9|4472.3|4472.9|4472.3|4472.15|4471.55|10
1649674520000|2022-04-11 10:55:20|4473.15|4472.55|4473.27|4472.67|4473.4|4472.8|4473.15|4472.55|39
1649674530000|2022-04-11 10:55:30|4473.15|4472.55|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|6
1649674540000|2022-04-11 10:55:40|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|38
1649674550000|2022-04-11 10:55:50|4473.52|4472.92|4473.9|4473.3|4474.65|4474.05|4473.52|4472.92|131
1649674560000|2022-04-11 10:56:00|4474.02|4473.42|4474.65|4474.05|4474.65|4474.05|4473.9|4473.3|61
1649674570000|2022-04-11 10:56:10|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|24
1649674580000|2022-04-11 10:56:20|4474.65|4474.05|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|24
1649674590000|2022-04-11 10:56:30|4474.65|4474.05|4474.15|4473.55|4474.65|4474.05|4474.15|4473.55|46
1649674600000|2022-04-11 10:56:40|4473.9|4473.3|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|13
1649674610000|2022-04-11 10:56:50|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.65|4473.05|26
1649674620000|2022-04-11 10:57:00|4473.77|4473.17|4473.65|4473.05|4473.9|4473.3|4473.65|4473.05|3
1649674630000|2022-04-11 10:57:10|4473.9|4473.3|4473.77|4473.17|4473.9|4473.3|4473.77|4473.17|16
1649674640000|2022-04-11 10:57:20|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.77|4473.17|3
1649674650000|2022-04-11 10:57:30|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|31
1649674660000|2022-04-11 10:57:40|4473.77|4473.17|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|24
1649674670000|2022-04-11 10:57:50|4474.02|4473.42|4473.9|4473.3|4474.02|4473.42|4473.65|4473.05|26
1649674680000|2022-04-11 10:58:00|4474.02|4473.42|4474.9|4474.3|4474.9|4474.3|4474.02|4473.42|65
1649674690000|2022-04-11 10:58:10|4475.15|4474.55|4474.65|4474.05|4475.15|4474.55|4474.65|4474.05|148
1649674700000|2022-04-11 10:58:20|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|53
1649674710000|2022-04-11 10:58:30|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4474.65|4474.05|64
1649674720000|2022-04-11 10:58:40|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|37
1649674730000|2022-04-11 10:58:50|4474.52|4473.92|4475.02|4474.42|4475.15|4474.55|4474.4|4473.8|79
1649674740000|2022-04-11 10:59:00|4474.9|4474.3|4474.9|4474.3|4475.27|4474.67|4474.9|4474.3|22
1649674750000|2022-04-11 10:59:10|4474.4|4473.8|4474.9|4474.3|4474.9|4474.3|4474.4|4473.8|37
1649674760000|2022-04-11 10:59:20|4474.65|4474.05|4475.15|4474.55|4475.15|4474.55|4474.65|4474.05|41
1649674770000|2022-04-11 10:59:30|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4474.9|4474.3|82
1649674780000|2022-04-11 10:59:40|4475.9|4475.3|4475.4|4474.8|4475.9|4475.3|4474.9|4474.3|285
1649674790000|2022-04-11 10:59:50|4475.65|4475.05|4475.65|4475.05|4476.02|4475.42|4475.65|4475.05|100
1649674800000|2022-04-11 11:00:00|4475.9|4475.3|4476.27|4475.67|4476.4|4475.8|4475.65|4475.05|284
1649674810000|2022-04-11 11:00:10|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4475.9|4475.3|127
1649674820000|2022-04-11 11:00:20|4476.02|4475.42|4475.4|4474.8|4476.15|4475.55|4475.4|4474.8|96
1649674830000|2022-04-11 11:00:30|4475.15|4474.55|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|70
1649674840000|2022-04-11 11:00:40|4475.27|4474.67|4475.4|4474.8|4476.15|4475.55|4475.27|4474.67|87
1649674850000|2022-04-11 11:00:50|4475.15|4474.55|4475.65|4475.05|4475.65|4475.05|4475.15|4474.55|86
1649674860000|2022-04-11 11:01:00|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.77|4475.17|30
1649674870000|2022-04-11 11:01:10|4475.4|4474.8|4474.65|4474.05|4475.4|4474.8|4474.4|4473.8|156
1649674880000|2022-04-11 11:01:20|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4473.9|4473.3|54
1649674890000|2022-04-11 11:01:30|4474.02|4473.42|4474.27|4473.67|4474.4|4473.8|4474.02|4473.42|49
1649674900000|2022-04-11 11:01:40|4474.15|4473.55|4473.9|4473.3|4474.15|4473.55|4473.77|4473.17|20
1649674910000|2022-04-11 11:01:50|4473.65|4473.05|4474.15|4473.55|4474.15|4473.55|4473.15|4472.55|107
1649674920000|2022-04-11 11:02:00|4473.9|4473.3|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|28
1649674930000|2022-04-11 11:02:10|4473.65|4473.05|4473.4|4472.8|4473.9|4473.3|4473.4|4472.8|77
1649674940000|2022-04-11 11:02:20|4473.27|4472.67|4473.4|4472.8|4473.65|4473.05|4473.27|4472.67|46
1649674950000|2022-04-11 11:02:30|4473.15|4472.55|4473.65|4473.05|4473.65|4473.05|4473.15|4472.55|27
1649674960000|2022-04-11 11:02:40|4473.52|4472.92|4473.52|4472.92|4473.65|4473.05|4473.4|4472.8|22
1649674970000|2022-04-11 11:02:50|4473.4|4472.8|4473.65|4473.05|4473.65|4473.05|4473.4|4472.8|16
1649674980000|2022-04-11 11:03:00|4473.4|4472.8|4473.65|4473.05|4473.65|4473.05|4473.27|4472.67|40
1649674990000|2022-04-11 11:03:10|4473.52|4472.92|4474.4|4473.8|4474.4|4473.8|4473.4|4472.8|30
1649675000000|2022-04-11 11:03:20|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|34
1649675010000|2022-04-11 11:03:30|4474.65|4474.05|4475.9|4475.3|4475.9|4475.3|4474.65|4474.05|40
1649675020000|2022-04-11 11:03:40|4475.65|4475.05|4475.4|4474.8|4475.9|4475.3|4475.15|4474.55|59
1649675030000|2022-04-11 11:03:50|4475.52|4474.92|4475.9|4475.3|4475.9|4475.3|4475.52|4474.92|78
1649675040000|2022-04-11 11:04:00|4476.15|4475.55|4476.15|4475.55|4476.4|4475.8|4475.9|4475.3|115
1649675050000|2022-04-11 11:04:10|4475.9|4475.3|4475.4|4474.8|4475.9|4475.3|4474.9|4474.3|228
1649675060000|2022-04-11 11:04:20|4475.15|4474.55|4474.65|4474.05|4475.15|4474.55|4474.65|4474.05|76
1649675070000|2022-04-11 11:04:30|4474.77|4474.17|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|24
1649675080000|2022-04-11 11:04:40|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|74
1649675090000|2022-04-11 11:04:50|4474.4|4473.8|4474.4|4473.8|4474.65|4474.05|4474.15|4473.55|103
1649675100000|2022-04-11 11:05:00|4474.52|4473.92|4475.15|4474.55|4475.4|4474.8|4474.4|4473.8|59
1649675110000|2022-04-11 11:05:10|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4475.27|4474.67|49
1649675120000|2022-04-11 11:05:20|4475.65|4475.05|4474.9|4474.3|4475.65|4475.05|4474.9|4474.3|30
1649675130000|2022-04-11 11:05:30|4474.77|4474.17|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|33
1649675140000|2022-04-11 11:05:40|4474.4|4473.8|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|21
1649675150000|2022-04-11 11:05:50|4474.15|4473.55|4474.15|4473.55|4474.4|4473.8|4474.15|4473.55|27
1649675160000|2022-04-11 11:06:00|4474.4|4473.8|4474.4|4473.8|4474.65|4474.05|4474.15|4473.55|67
1649675170000|2022-04-11 11:06:10|4474.52|4473.92|4475.15|4474.55|4475.4|4474.8|4474.52|4473.92|163
1649675180000|2022-04-11 11:06:20|4475.4|4474.8|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|32
1649675190000|2022-04-11 11:06:30|4475.15|4474.55|4475.4|4474.8|4475.65|4475.05|4475.15|4474.55|59
1649675200000|2022-04-11 11:06:40|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|3
1649675210000|2022-04-11 11:06:50|||||||||1
1649675220000|2022-04-11 11:07:00|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|28
1649675230000|2022-04-11 11:07:10|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|36
1649675240000|2022-04-11 11:07:20|4475.77|4475.17|4475.65|4475.05|4475.77|4475.17|4475.4|4474.8|25
1649675250000|2022-04-11 11:07:30|4475.4|4474.8|4475.02|4474.42|4475.4|4474.8|4474.9|4474.3|41
1649675260000|2022-04-11 11:07:40|4475.15|4474.55|4474.65|4474.05|4475.15|4474.55|4474.65|4474.05|43
1649675270000|2022-04-11 11:07:50|4474.77|4474.17|4474.4|4473.8|4475.15|4474.55|4474.4|4473.8|87
1649675280000|2022-04-11 11:08:00|4474.27|4473.67|4473.9|4473.3|4474.4|4473.8|4473.9|4473.3|53
1649675290000|2022-04-11 11:08:10|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.15|4472.55|73
1649675300000|2022-04-11 11:08:20|4473.52|4472.92|4472.4|4471.8|4473.52|4472.92|4472.4|4471.8|106
1649675310000|2022-04-11 11:08:30|4472.27|4471.67|4472.15|4471.55|4472.4|4471.8|4472.15|4471.55|154
1649675320000|2022-04-11 11:08:40|4472.65|4472.05|4473.65|4473.05|4473.65|4473.05|4472.65|4472.05|35
1649675330000|2022-04-11 11:08:50|4473.4|4472.8|4473.4|4472.8|4473.65|4473.05|4473.27|4472.67|19
1649675340000|2022-04-11 11:09:00|4473.15|4472.55|4473.15|4472.55|4473.27|4472.67|4472.9|4472.3|34
1649675350000|2022-04-11 11:09:10|4473.4|4472.8|4473.02|4472.42|4473.4|4472.8|4473.02|4472.42|14
1649675360000|2022-04-11 11:09:20|4473.15|4472.55|4473.15|4472.55|4473.4|4472.8|4473.15|4472.55|10
1649675370000|2022-04-11 11:09:30|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|19
1649675380000|2022-04-11 11:09:40|4473.27|4472.67|4472.9|4472.3|4473.4|4472.8|4472.77|4472.17|56
1649675390000|2022-04-11 11:09:50|4473.02|4472.42|4473.4|4472.8|4473.4|4472.8|4472.9|4472.3|42
1649675400000|2022-04-11 11:10:00|4473.65|4473.05|4474.65|4474.05|4474.65|4474.05|4473.4|4472.8|65
1649675410000|2022-04-11 11:10:10|4474.4|4473.8|4474.9|4474.3|4474.9|4474.3|4474.15|4473.55|48
1649675420000|2022-04-11 11:10:20|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|41
1649675430000|2022-04-11 11:10:30|4475.15|4474.55|4474.65|4474.05|4475.15|4474.55|4474.65|4474.05|41
1649675440000|2022-04-11 11:10:40|4474.77|4474.17|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|13
1649675450000|2022-04-11 11:10:50|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|3
1649675460000|2022-04-11 11:11:00|4474.4|4473.8|4473.9|4473.3|4474.4|4473.8|4473.65|4473.05|57
1649675470000|2022-04-11 11:11:10|4474.02|4473.42|4474.15|4473.55|4474.4|4473.8|4473.9|4473.3|22
1649675480000|2022-04-11 11:11:20|4473.9|4473.3|4474.15|4473.55|4474.15|4473.55|4473.9|4473.3|26
1649675490000|2022-04-11 11:11:30|4473.9|4473.3|4473.65|4473.05|4473.9|4473.3|4473.65|4473.05|18
1649675500000|2022-04-11 11:11:40|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|17
1649675510000|2022-04-11 11:11:50|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|21
1649675520000|2022-04-11 11:12:00|4474.4|4473.8|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|69
1649675530000|2022-04-11 11:12:10|4474.15|4473.55|4473.9|4473.3|4474.27|4473.67|4473.77|4473.17|49
1649675540000|2022-04-11 11:12:20|4473.77|4473.17|4473.4|4472.8|4473.9|4473.3|4473.4|4472.8|23
1649675550000|2022-04-11 11:12:30|4473.52|4472.92|4473.4|4472.8|4473.52|4472.92|4473.4|4472.8|17
1649675560000|2022-04-11 11:12:40|4473.02|4472.42|4473.15|4472.55|4473.15|4472.55|4473.02|4472.42|17
1649675570000|2022-04-11 11:12:50|4473.02|4472.42|4472.65|4472.05|4473.15|4472.55|4472.65|4472.05|17
1649675580000|2022-04-11 11:13:00|4472.77|4472.17|4472.9|4472.3|4472.9|4472.3|4472.77|4472.17|7
1649675590000|2022-04-11 11:13:10|4473.02|4472.42|4472.65|4472.05|4473.15|4472.55|4472.65|4472.05|30
1649675600000|2022-04-11 11:13:20|4472.52|4471.92|4472.65|4472.05|4472.65|4472.05|4472.4|4471.8|31
1649675610000|2022-04-11 11:13:30|||||||||1
1649675620000|2022-04-11 11:13:40|4472.4|4471.8|4472.15|4471.55|4472.65|4472.05|4472.15|4471.55|12
1649675630000|2022-04-11 11:13:50|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.15|4471.55|42
1649675640000|2022-04-11 11:14:00|4472.15|4471.55|4471.9|4471.3|4472.15|4471.55|4471.65|4471.05|42
1649675650000|2022-04-11 11:14:10|4471.65|4471.05|4471.9|4471.3|4471.9|4471.3|4471.65|4471.05|41
1649675660000|2022-04-11 11:14:20|4472.02|4471.42|4472.52|4471.92|4472.52|4471.92|4472.02|4471.42|15
1649675670000|2022-04-11 11:14:30|4472.65|4472.05|4472.65|4472.05|4472.77|4472.17|4472.65|4472.05|11
1649675680000|2022-04-11 11:14:40|4472.52|4471.92|4472.65|4472.05|4472.65|4472.05|4472.52|4471.92|19
1649675690000|2022-04-11 11:14:50|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|6
1649675700000|2022-04-11 11:15:00|4472.65|4472.05|4471.9|4471.3|4472.65|4472.05|4471.15|4470.55|111
1649675710000|2022-04-11 11:15:10|4471.65|4471.05|4471.65|4471.05|4471.9|4471.3|4471.4|4470.8|17
1649675720000|2022-04-11 11:15:20|4471.4|4470.8|4471.15|4470.55|4471.65|4471.05|4471.15|4470.55|28
1649675730000|2022-04-11 11:15:30|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|21
1649675740000|2022-04-11 11:15:40|4471.27|4470.67|4471.15|4470.55|4471.65|4471.05|4471.02|4470.42|59
1649675750000|2022-04-11 11:15:50|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.65|4470.05|92
1649675760000|2022-04-11 11:16:00|4471.02|4470.42|4471.15|4470.55|4471.15|4470.55|4470.65|4470.05|40
1649675770000|2022-04-11 11:16:10|4471.02|4470.42|4471.4|4470.8|4471.4|4470.8|4470.9|4470.3|22
1649675780000|2022-04-11 11:16:20|4471.52|4470.92|4471.15|4470.55|4471.52|4470.92|4471.15|4470.55|9
1649675790000|2022-04-11 11:16:30|4471.27|4470.67|4471.4|4470.8|4471.4|4470.8|4471.15|4470.55|8
1649675800000|2022-04-11 11:16:40|4471.52|4470.92|4471.15|4470.55|4471.52|4470.92|4470.9|4470.3|29
1649675810000|2022-04-11 11:16:50|4471.02|4470.42|4470.9|4470.3|4471.15|4470.55|4470.9|4470.3|7
1649675820000|2022-04-11 11:17:00|4471.02|4470.42|4470.65|4470.05|4471.15|4470.55|4470.65|4470.05|20
1649675830000|2022-04-11 11:17:10|4470.52|4469.92|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|68
1649675840000|2022-04-11 11:17:20|4470.52|4469.92|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|75
1649675850000|2022-04-11 11:17:30|4470.27|4469.67|4470.65|4470.05|4470.65|4470.05|4470.27|4469.67|22
1649675860000|2022-04-11 11:17:40|4470.52|4469.92|4470.9|4470.3|4470.9|4470.3|4470.52|4469.92|16
1649675870000|2022-04-11 11:17:50|4470.65|4470.05|4470.77|4470.17|4470.9|4470.3|4470.52|4469.92|8
1649675880000|2022-04-11 11:18:00|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|21
1649675890000|2022-04-11 11:18:10|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.4|4469.8|80
1649675900000|2022-04-11 11:18:20|4470.65|4470.05|4469.65|4469.05|4470.65|4470.05|4469.65|4469.05|76
1649675910000|2022-04-11 11:18:30|4469.9|4469.3|4469.65|4469.05|4470.15|4469.55|4469.52|4468.92|40
1649675920000|2022-04-11 11:18:40|4469.4|4468.8|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|65
1649675930000|2022-04-11 11:18:50|4469.52|4468.92|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|74
1649675940000|2022-04-11 11:19:00|4469.9|4469.3|4469.4|4468.8|4469.9|4469.3|4469.4|4468.8|78
1649675950000|2022-04-11 11:19:10|4469.15|4468.55|4469.4|4468.8|4469.52|4468.92|4469.15|4468.55|22
1649675960000|2022-04-11 11:19:20|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|4468.9|4468.3|79
1649675970000|2022-04-11 11:19:30|4468.9|4468.3|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|12
1649675980000|2022-04-11 11:19:40|4468.65|4468.05|4469.02|4468.42|4469.15|4468.55|4468.65|4468.05|31
1649675990000|2022-04-11 11:19:50|4469.15|4468.55|4469.15|4468.55|4469.15|4468.55|4468.65|4468.05|24
1649676000000|2022-04-11 11:20:00|4468.9|4468.3|4468.9|4468.3|4469.27|4468.67|4468.77|4468.17|41
1649676010000|2022-04-11 11:20:10|4468.65|4468.05|4467.9|4467.3|4468.65|4468.05|4467.77|4467.17|84
1649676020000|2022-04-11 11:20:20|4468.15|4467.55|4468.4|4467.8|4468.65|4468.05|4468.15|4467.55|86
1649676030000|2022-04-11 11:20:30|4468.65|4468.05|4468.65|4468.05|4468.9|4468.3|4468.4|4467.8|37
1649676040000|2022-04-11 11:20:40|4468.52|4467.92|4468.4|4467.8|4468.65|4468.05|4468.15|4467.55|28
1649676050000|2022-04-11 11:20:50|4468.02|4467.42|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|61
1649676060000|2022-04-11 11:21:00|4468.15|4467.55|4467.65|4467.05|4468.15|4467.55|4467.52|4466.92|65
1649676070000|2022-04-11 11:21:10|4467.77|4467.17|4467.65|4467.05|4467.77|4467.17|4467.52|4466.92|58
1649676080000|2022-04-11 11:21:20|||||||||24
1649676090000|2022-04-11 11:21:30|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|33
1649676100000|2022-04-11 11:21:40|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|11
1649676110000|2022-04-11 11:21:50|4467.9|4467.3|4467.77|4467.17|4468.15|4467.55|4467.65|4467.05|49
1649676120000|2022-04-11 11:22:00|4467.9|4467.3|4469.15|4468.55|4469.9|4469.3|4467.77|4467.17|168
1649676130000|2022-04-11 11:22:10|4468.9|4468.3|4469.27|4468.67|4469.27|4468.67|4468.9|4468.3|36
1649676140000|2022-04-11 11:22:20|4469.15|4468.55|4468.9|4468.3|4469.27|4468.67|4468.9|4468.3|28
1649676150000|2022-04-11 11:22:30|4468.65|4468.05|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|37
1649676160000|2022-04-11 11:22:40|4468.9|4468.3|4469.15|4468.55|4469.4|4468.8|4468.9|4468.3|26
1649676170000|2022-04-11 11:22:50|4469.27|4468.67|4469.4|4468.8|4469.4|4468.8|4469.02|4468.42|52
1649676180000|2022-04-11 11:23:00|4469.15|4468.55|4468.9|4468.3|4469.15|4468.55|4468.9|4468.3|25
1649676190000|2022-04-11 11:23:10|4469.02|4468.42|4468.9|4468.3|4469.02|4468.42|4468.65|4468.05|12
1649676200000|2022-04-11 11:23:20|4468.65|4468.05|4468.4|4467.8|4468.65|4468.05|4468.15|4467.55|17
1649676210000|2022-04-11 11:23:30|4468.52|4467.92|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|37
1649676220000|2022-04-11 11:23:40|4468.52|4467.92|4468.65|4468.05|4468.65|4468.05|4468.4|4467.8|3
1649676230000|2022-04-11 11:23:50|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|19
1649676240000|2022-04-11 11:24:00|4467.9|4467.3|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|26
1649676250000|2022-04-11 11:24:10|4468.27|4467.67|4468.15|4467.55|4468.27|4467.67|4468.15|4467.55|3
1649676260000|2022-04-11 11:24:20|4468.27|4467.67|4468.9|4468.3|4469.02|4468.42|4468.15|4467.55|26
1649676270000|2022-04-11 11:24:30|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|70
1649676280000|2022-04-11 11:24:40|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.15|4468.55|15
1649676290000|2022-04-11 11:24:50|4469.27|4468.67|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|8
1649676300000|2022-04-11 11:25:00|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.4|4467.8|10
1649676310000|2022-04-11 11:25:10|4468.52|4467.92|4468.9|4468.3|4468.9|4468.3|4468.52|4467.92|19
1649676320000|2022-04-11 11:25:20|||||||||3
1649676330000|2022-04-11 11:25:30|4468.65|4468.05|4468.4|4467.8|4468.65|4468.05|4468.4|4467.8|20
1649676340000|2022-04-11 11:25:40|4468.15|4467.55|4467.4|4466.8|4468.15|4467.55|4467.4|4466.8|85
1649676350000|2022-04-11 11:25:50|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|51
1649676360000|2022-04-11 11:26:00|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.15|4467.55|59
1649676370000|2022-04-11 11:26:10|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4468.02|4467.42|81
1649676380000|2022-04-11 11:26:20|4468.02|4467.42|4467.9|4467.3|4468.15|4467.55|4467.9|4467.3|44
1649676390000|2022-04-11 11:26:30|4467.77|4467.17|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|20
1649676400000|2022-04-11 11:26:40|4468.02|4467.42|4468.4|4467.8|4468.65|4468.05|4467.9|4467.3|53
1649676410000|2022-04-11 11:26:50|4468.65|4468.05|4469.02|4468.42|4469.02|4468.42|4468.52|4467.92|30
1649676420000|2022-04-11 11:27:00|4468.9|4468.3|4468.9|4468.3|4469.02|4468.42|4468.9|4468.3|10
1649676430000|2022-04-11 11:27:10|4469.15|4468.55|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|29
1649676440000|2022-04-11 11:27:20|4469.4|4468.8|4469.27|4468.67|4469.4|4468.8|4468.9|4468.3|44
1649676450000|2022-04-11 11:27:30|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.15|4468.55|15
1649676460000|2022-04-11 11:27:40|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|39
1649676470000|2022-04-11 11:27:50|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|27
1649676480000|2022-04-11 11:28:00|4469.52|4468.92|4469.15|4468.55|4469.65|4469.05|4469.15|4468.55|15
1649676490000|2022-04-11 11:28:10|4468.9|4468.3|4469.27|4468.67|4469.27|4468.67|4468.9|4468.3|31
1649676500000|2022-04-11 11:28:20|4469.4|4468.8|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|14
1649676510000|2022-04-11 11:28:30|4469.4|4468.8|4469.52|4468.92|4469.65|4469.05|4469.4|4468.8|27
1649676520000|2022-04-11 11:28:40|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|40
1649676530000|2022-04-11 11:28:50|4470.02|4469.42|4469.65|4469.05|4470.02|4469.42|4469.65|4469.05|69
1649676540000|2022-04-11 11:29:00|4469.77|4469.17|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|18
1649676550000|2022-04-11 11:29:10|4470.02|4469.42|4469.9|4469.3|4470.02|4469.42|4469.9|4469.3|12
1649676560000|2022-04-11 11:29:20|4470.02|4469.42|4470.15|4469.55|4470.15|4469.55|4470.02|4469.42|3
1649676570000|2022-04-11 11:29:30|4470.4|4469.8|4470.4|4469.8|4470.52|4469.92|4470.15|4469.55|47
1649676580000|2022-04-11 11:29:40|4470.52|4469.92|4469.9|4469.3|4470.52|4469.92|4469.9|4469.3|26
1649676590000|2022-04-11 11:29:50|4470.02|4469.42|4470.15|4469.55|4470.15|4469.55|4470.02|4469.42|9
1649676600000|2022-04-11 11:30:00|4470.02|4469.42|4469.65|4469.05|4470.15|4469.55|4469.65|4469.05|33
1649676610000|2022-04-11 11:30:10|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|7
1649676620000|2022-04-11 11:30:20|4469.27|4468.67|4469.65|4469.05|4469.65|4469.05|4469.27|4468.67|30
1649676630000|2022-04-11 11:30:30|4469.4|4468.8|4468.4|4467.8|4469.4|4468.8|4468.4|4467.8|64
1649676640000|2022-04-11 11:30:40|4468.65|4468.05|4468.15|4467.55|4468.65|4468.05|4468.02|4467.42|32
1649676650000|2022-04-11 11:30:50|||||||||32
1649676660000|2022-04-11 11:31:00|4468.27|4467.67|4467.65|4467.05|4468.4|4467.8|4467.65|4467.05|35
1649676670000|2022-04-11 11:31:10|4467.4|4466.8|4467.65|4467.05|4467.9|4467.3|4467.4|4466.8|44
1649676680000|2022-04-11 11:31:20|||||||||28
1649676690000|2022-04-11 11:31:30|4467.77|4467.17|4468.15|4467.55|4468.15|4467.55|4467.77|4467.17|26
1649676700000|2022-04-11 11:31:40|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|18
1649676710000|2022-04-11 11:31:50|4467.77|4467.17|4468.15|4467.55|4468.15|4467.55|4467.65|4467.05|25
1649676720000|2022-04-11 11:32:00|4468.4|4467.8|4467.65|4467.05|4468.4|4467.8|4467.65|4467.05|48
1649676730000|2022-04-11 11:32:10|4467.9|4467.3|4467.65|4467.05|4467.9|4467.3|4467.4|4466.8|31
1649676740000|2022-04-11 11:32:20|4467.4|4466.8|4467.4|4466.8|4467.52|4466.92|4467.4|4466.8|17
1649676750000|2022-04-11 11:32:30|4467.15|4466.55|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|53
1649676760000|2022-04-11 11:32:40|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.4|4466.8|39
1649676770000|2022-04-11 11:32:50|4467.9|4467.3|4467.65|4467.05|4467.9|4467.3|4467.65|4467.05|21
1649676780000|2022-04-11 11:33:00|4467.77|4467.17|4468.4|4467.8|4468.4|4467.8|4467.65|4467.05|34
1649676790000|2022-04-11 11:33:10|4468.15|4467.55|4468.15|4467.55|4468.27|4467.67|4467.9|4467.3|19
1649676800000|2022-04-11 11:33:20|4468.4|4467.8|4468.15|4467.55|4468.4|4467.8|4467.9|4467.3|39
1649676810000|2022-04-11 11:33:30|4468.02|4467.42|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|14
1649676820000|2022-04-11 11:33:40|4467.9|4467.3|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|6
1649676830000|2022-04-11 11:33:50|4468.27|4467.67|4468.27|4467.67|4468.27|4467.67|4468.15|4467.55|13
1649676840000|2022-04-11 11:34:00|4468.4|4467.8|4467.9|4467.3|4468.4|4467.8|4467.9|4467.3|36
1649676850000|2022-04-11 11:34:10|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|26
1649676860000|2022-04-11 11:34:20|4467.65|4467.05|4467.77|4467.17|4467.9|4467.3|4467.65|4467.05|15
1649676870000|2022-04-11 11:34:30|4467.9|4467.3|4467.4|4466.8|4467.9|4467.3|4467.4|4466.8|18
1649676880000|2022-04-11 11:34:40|4467.65|4467.05|4467.4|4466.8|4467.65|4467.05|4467.15|4466.55|70
1649676890000|2022-04-11 11:34:50|4467.15|4466.55|4467.65|4467.05|4467.65|4467.05|4467.15|4466.55|24
1649676900000|2022-04-11 11:35:00|4467.52|4466.92|4467.15|4466.55|4467.52|4466.92|4467.15|4466.55|46
1649676910000|2022-04-11 11:35:10|4467.4|4466.8|4467.65|4467.05|4467.65|4467.05|4467.4|4466.8|16
1649676920000|2022-04-11 11:35:20|4467.4|4466.8|4467.15|4466.55|4467.52|4466.92|4466.9|4466.3|149
1649676930000|2022-04-11 11:35:30|4467.4|4466.8|4466.9|4466.3|4467.4|4466.8|4466.9|4466.3|36
1649676940000|2022-04-11 11:35:40|4466.65|4466.05|4466.65|4466.05|4466.9|4466.3|4466.65|4466.05|41
1649676950000|2022-04-11 11:35:50|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|4466.9|4466.3|19
1649676960000|2022-04-11 11:36:00|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|4466.4|4465.8|116
1649676970000|2022-04-11 11:36:10|4466.9|4466.3|4467.4|4466.8|4467.4|4466.8|4466.9|4466.3|60
1649676980000|2022-04-11 11:36:20|4467.65|4467.05|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|66
1649676990000|2022-04-11 11:36:30|4467.4|4466.8|4467.65|4467.05|4467.65|4467.05|4467.4|4466.8|17
1649677000000|2022-04-11 11:36:40|4467.4|4466.8|4466.15|4465.55|4467.4|4466.8|4465.4|4464.8|597
1649677010000|2022-04-11 11:36:50|4465.9|4465.3|4465.65|4465.05|4465.9|4465.3|4465.65|4465.05|105
1649677020000|2022-04-11 11:37:00|4465.9|4465.3|4465.9|4465.3|4466.15|4465.55|4465.9|4465.3|25
1649677030000|2022-04-11 11:37:10|4466.02|4465.42|4466.65|4466.05|4466.65|4466.05|4466.02|4465.42|25
1649677040000|2022-04-11 11:37:20|4466.4|4465.8|4466.65|4466.05|4466.65|4466.05|4466.4|4465.8|13
1649677050000|2022-04-11 11:37:30|4466.52|4465.92|4465.65|4465.05|4466.65|4466.05|4465.65|4465.05|92
1649677060000|2022-04-11 11:37:40|4465.77|4465.17|4466.15|4465.55|4466.15|4465.55|4465.77|4465.17|23
1649677070000|2022-04-11 11:37:50|4466.4|4465.8|4466.4|4465.8|4466.65|4466.05|4466.15|4465.55|44
1649677080000|2022-04-11 11:38:00|4466.52|4465.92|4466.9|4466.3|4466.9|4466.3|4466.4|4465.8|52
1649677090000|2022-04-11 11:38:10|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|4466.65|4466.05|16
1649677100000|2022-04-11 11:38:20|4466.4|4465.8|4466.15|4465.55|4466.4|4465.8|4465.9|4465.3|39
1649677110000|2022-04-11 11:38:30|4466.02|4465.42|4466.15|4465.55|4466.65|4466.05|4466.02|4465.42|60
1649677120000|2022-04-11 11:38:40|4466.02|4465.42|4466.15|4465.55|4466.15|4465.55|4465.9|4465.3|19
1649677130000|2022-04-11 11:38:50|4466.27|4465.67|4466.15|4465.55|4466.27|4465.67|4466.15|4465.55|5
1649677140000|2022-04-11 11:39:00|4466.27|4465.67|4465.4|4464.8|4466.27|4465.67|4465.4|4464.8|79
1649677150000|2022-04-11 11:39:10|4465.15|4464.55|4464.65|4464.05|4465.4|4464.8|4464.65|4464.05|170
1649677160000|2022-04-11 11:39:20|4464.9|4464.3|4463.9|4463.3|4464.9|4464.3|4463.65|4463.05|162
1649677170000|2022-04-11 11:39:30|4463.65|4463.05|4464.9|4464.3|4464.9|4464.3|4463.65|4463.05|121
1649677180000|2022-04-11 11:39:40|4464.65|4464.05|4463.9|4463.3|4464.65|4464.05|4463.65|4463.05|102
1649677190000|2022-04-11 11:39:50|4463.4|4462.8|4463.4|4462.8|4463.9|4463.3|4463.15|4462.55|196
1649677200000|2022-04-11 11:40:00|4463.15|4462.55|4462.9|4462.3|4463.15|4462.55|4462.65|4462.05|121
1649677210000|2022-04-11 11:40:10|4463.65|4463.05|4463.15|4462.55|4463.65|4463.05|4463.15|4462.55|67
1649677220000|2022-04-11 11:40:20|4462.9|4462.3|4462.65|4462.05|4463.15|4462.55|4462.65|4462.05|61
1649677230000|2022-04-11 11:40:30|4462.9|4462.3|4462.65|4462.05|4463.15|4462.55|4462.65|4462.05|52
1649677240000|2022-04-11 11:40:40|4462.77|4462.17|4462.9|4462.3|4462.9|4462.3|4462.65|4462.05|17
1649677250000|2022-04-11 11:40:50|4463.02|4462.42|4463.15|4462.55|4463.15|4462.55|4462.65|4462.05|81
1649677260000|2022-04-11 11:41:00|4463.02|4462.42|4462.65|4462.05|4463.02|4462.42|4462.65|4462.05|25
1649677270000|2022-04-11 11:41:10|4462.77|4462.17|4462.4|4461.8|4462.9|4462.3|4462.4|4461.8|33
1649677280000|2022-04-11 11:41:20|4462.65|4462.05|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|25
1649677290000|2022-04-11 11:41:30|4462.65|4462.05|4462.65|4462.05|4462.9|4462.3|4462.65|4462.05|35
1649677300000|2022-04-11 11:41:40|4462.9|4462.3|4463.4|4462.8|4463.4|4462.8|4462.65|4462.05|27
1649677310000|2022-04-11 11:41:50|4463.65|4463.05|4463.15|4462.55|4463.65|4463.05|4463.15|4462.55|35
1649677320000|2022-04-11 11:42:00|4463.4|4462.8|4462.65|4462.05|4463.65|4463.05|4462.65|4462.05|143
1649677330000|2022-04-11 11:42:10|4462.4|4461.8|4461.15|4460.55|4462.4|4461.8|4461.15|4460.55|165
1649677340000|2022-04-11 11:42:20|4461.4|4460.8|4461.15|4460.55|4462.15|4461.55|4461.15|4460.55|163
1649677350000|2022-04-11 11:42:30|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.15|4460.55|50
1649677360000|2022-04-11 11:42:40|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|39
1649677370000|2022-04-11 11:42:50|4461.15|4460.55|4460.4|4459.8|4461.15|4460.55|4460.4|4459.8|93
1649677380000|2022-04-11 11:43:00|4460.52|4459.92|4460.65|4460.05|4461.4|4460.8|4460.4|4459.8|79
1649677390000|2022-04-11 11:43:10|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|46
1649677400000|2022-04-11 11:43:20|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|5
1649677410000|2022-04-11 11:43:30|4460.4|4459.8|4461.15|4460.55|4461.15|4460.55|4460.4|4459.8|54
1649677420000|2022-04-11 11:43:40|4461.27|4460.67|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|20
1649677430000|2022-04-11 11:43:50|4461.52|4460.92|4461.15|4460.55|4461.52|4460.92|4460.9|4460.3|30
1649677440000|2022-04-11 11:44:00|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4461.02|4460.42|50
1649677450000|2022-04-11 11:44:10|4460.9|4460.3|4461.15|4460.55|4461.15|4460.55|4460.9|4460.3|19
1649677460000|2022-04-11 11:44:20|4461.02|4460.42|4461.4|4460.8|4461.65|4461.05|4460.9|4460.3|29
1649677470000|2022-04-11 11:44:30|4461.65|4461.05|4461.15|4460.55|4461.65|4461.05|4461.15|4460.55|21
1649677480000|2022-04-11 11:44:40|4460.9|4460.3|4461.02|4460.42|4461.15|4460.55|4460.77|4460.17|12
1649677490000|2022-04-11 11:44:50|4461.15|4460.55|4461.27|4460.67|4461.65|4461.05|4461.15|4460.55|68
1649677500000|2022-04-11 11:45:00|4461.4|4460.8|4461.4|4460.8|4461.9|4461.3|4461.4|4460.8|26
1649677510000|2022-04-11 11:45:10|4461.27|4460.67|4461.27|4460.67|4461.65|4461.05|4461.15|4460.55|48
1649677520000|2022-04-11 11:45:20|4461.15|4460.55|4460.77|4460.17|4461.15|4460.55|4460.77|4460.17|27
1649677530000|2022-04-11 11:45:30|4460.65|4460.05|4461.15|4460.55|4461.15|4460.55|4460.65|4460.05|23
1649677540000|2022-04-11 11:45:40|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|34
1649677550000|2022-04-11 11:45:50|4461.77|4461.17|4462.4|4461.8|4462.4|4461.8|4461.65|4461.05|59
1649677560000|2022-04-11 11:46:00|4462.52|4461.92|4462.4|4461.8|4462.65|4462.05|4462.4|4461.8|177
1649677570000|2022-04-11 11:46:10|4462.65|4462.05|4462.52|4461.92|4462.65|4462.05|4462.4|4461.8|93
1649677580000|2022-04-11 11:46:20|4462.4|4461.8|4462.65|4462.05|4462.77|4462.17|4462.4|4461.8|62
1649677590000|2022-04-11 11:46:30|4462.4|4461.8|4462.4|4461.8|4462.52|4461.92|4462.4|4461.8|46
1649677600000|2022-04-11 11:46:40|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.65|4461.05|134
1649677610000|2022-04-11 11:46:50|4461.77|4461.17|4462.15|4461.55|4462.4|4461.8|4461.77|4461.17|70
1649677620000|2022-04-11 11:47:00|4462.4|4461.8|4462.4|4461.8|4462.65|4462.05|4462.15|4461.55|39
1649677630000|2022-04-11 11:47:10|4462.15|4461.55|4461.77|4461.17|4462.27|4461.67|4461.77|4461.17|31
1649677640000|2022-04-11 11:47:20|4461.9|4461.3|4461.4|4460.8|4461.9|4461.3|4461.15|4460.55|90
1649677650000|2022-04-11 11:47:30|4461.27|4460.67|4461.15|4460.55|4461.27|4460.67|4460.9|4460.3|86
1649677660000|2022-04-11 11:47:40|4460.9|4460.3|4461.15|4460.55|4461.15|4460.55|4460.65|4460.05|47
1649677670000|2022-04-11 11:47:50|4461.4|4460.8|4461.27|4460.67|4461.65|4461.05|4461.27|4460.67|18
1649677680000|2022-04-11 11:48:00|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.27|4460.67|33
1649677690000|2022-04-11 11:48:10|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|42
1649677700000|2022-04-11 11:48:20|4461.52|4460.92|4461.52|4460.92|4461.52|4460.92|4461.4|4460.8|15
1649677710000|2022-04-11 11:48:30|4461.65|4461.05|4461.77|4461.17|4461.9|4461.3|4461.65|4461.05|30
1649677720000|2022-04-11 11:48:40|4461.9|4461.3|4460.77|4460.17|4461.9|4461.3|4460.77|4460.17|43
1649677730000|2022-04-11 11:48:50|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|16
1649677740000|2022-04-11 11:49:00|4461.02|4460.42|4461.4|4460.8|4461.4|4460.8|4460.9|4460.3|34
1649677750000|2022-04-11 11:49:10|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|57
1649677760000|2022-04-11 11:49:20|||||||||34
1649677770000|2022-04-11 11:49:30|4461.65|4461.05|4461.9|4461.3|4461.9|4461.3|4461.65|4461.05|10
1649677780000|2022-04-11 11:49:40|4461.77|4461.17|4461.77|4461.17|4461.9|4461.3|4461.77|4461.17|9
1649677790000|2022-04-11 11:49:50|4461.9|4461.3|4461.77|4461.17|4461.9|4461.3|4461.65|4461.05|19
1649677800000|2022-04-11 11:50:00|4461.65|4461.05|4462.4|4461.8|4462.4|4461.8|4461.65|4461.05|55
1649677810000|2022-04-11 11:50:10|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.9|4461.3|29
1649677820000|2022-04-11 11:50:20|4461.77|4461.17|4461.4|4460.8|4461.77|4461.17|4461.4|4460.8|37
1649677830000|2022-04-11 11:50:30|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|30
1649677840000|2022-04-11 11:50:40|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|29
1649677850000|2022-04-11 11:50:50|4461.4|4460.8|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|14
1649677860000|2022-04-11 11:51:00|4461.65|4461.05|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|23
1649677870000|2022-04-11 11:51:10|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|2
1649677880000|2022-04-11 11:51:20|||||||||3
1649677890000|2022-04-11 11:51:30|4461.52|4460.92|4461.52|4460.92|4461.65|4461.05|4461.52|4460.92|8
1649677900000|2022-04-11 11:51:40|4461.4|4460.8|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|22
1649677910000|2022-04-11 11:51:50|4461.27|4460.67|4461.4|4460.8|4461.65|4461.05|4461.27|4460.67|10
1649677920000|2022-04-11 11:52:00|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|16
1649677930000|2022-04-11 11:52:10|4461.4|4460.8|4461.27|4460.67|4461.4|4460.8|4461.27|4460.67|14
1649677940000|2022-04-11 11:52:20|4461.4|4460.8|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|15
1649677950000|2022-04-11 11:52:30|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|36
1649677960000|2022-04-11 11:52:40|4461.52|4460.92|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|17
1649677970000|2022-04-11 11:52:50|4461.77|4461.17|4461.65|4461.05|4461.77|4461.17|4461.65|4461.05|4
1649677980000|2022-04-11 11:53:00|4461.77|4461.17|4461.65|4461.05|4461.77|4461.17|4461.65|4461.05|13
1649677990000|2022-04-11 11:53:10|4462.02|4461.42|4462.4|4461.8|4462.65|4462.05|4462.02|4461.42|49
1649678000000|2022-04-11 11:53:20|4462.27|4461.67|4462.65|4462.05|4462.65|4462.05|4462.27|4461.67|40
1649678010000|2022-04-11 11:53:30|4462.77|4462.17|4463.15|4462.55|4463.15|4462.55|4462.77|4462.17|66
1649678020000|2022-04-11 11:53:40|4462.52|4461.92|4462.15|4461.55|4462.65|4462.05|4462.15|4461.55|147
1649678030000|2022-04-11 11:53:50|4461.9|4461.3|4461.65|4461.05|4461.9|4461.3|4461.65|4461.05|16
1649678040000|2022-04-11 11:54:00|4461.77|4461.17|4460.9|4460.3|4461.9|4461.3|4460.77|4460.17|131
1649678050000|2022-04-11 11:54:10|4460.65|4460.05|4460.77|4460.17|4460.9|4460.3|4460.4|4459.8|60
1649678060000|2022-04-11 11:54:20|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|7
1649678070000|2022-04-11 11:54:30|4461.15|4460.55|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|35
1649678080000|2022-04-11 11:54:40|4461.02|4460.42|4461.15|4460.55|4461.15|4460.55|4460.9|4460.3|5
1649678090000|2022-04-11 11:54:50|4461.27|4460.67|4461.4|4460.8|4461.65|4461.05|4461.27|4460.67|20
1649678100000|2022-04-11 11:55:00|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|31
1649678110000|2022-04-11 11:55:10|4461.27|4460.67|4461.15|4460.55|4461.27|4460.67|4461.15|4460.55|20
1649678120000|2022-04-11 11:55:20|4460.9|4460.3|4460.9|4460.3|4461.15|4460.55|4460.9|4460.3|13
1649678130000|2022-04-11 11:55:30|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|19
1649678140000|2022-04-11 11:55:40|4460.65|4460.05|4460.65|4460.05|4460.77|4460.17|4460.65|4460.05|22
1649678150000|2022-04-11 11:55:50|4460.4|4459.8|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|68
1649678160000|2022-04-11 11:56:00|4460.15|4459.55|4460.9|4460.3|4460.9|4460.3|4460.15|4459.55|32
1649678170000|2022-04-11 11:56:10|4460.77|4460.17|4460.77|4460.17|4460.9|4460.3|4460.77|4460.17|14
1649678180000|2022-04-11 11:56:20|4460.65|4460.05|4461.15|4460.55|4461.15|4460.55|4460.65|4460.05|29
1649678190000|2022-04-11 11:56:30|4461.4|4460.8|4461.27|4460.67|4461.4|4460.8|4461.15|4460.55|15
1649678200000|2022-04-11 11:56:40|4461.15|4460.55|4461.65|4461.05|4461.65|4461.05|4460.9|4460.3|33
1649678210000|2022-04-11 11:56:50|4461.4|4460.8|4461.65|4461.05|4461.65|4461.05|4461.4|4460.8|12
1649678220000|2022-04-11 11:57:00|4461.52|4460.92|4461.9|4461.3|4461.9|4461.3|4461.52|4460.92|46
1649678230000|2022-04-11 11:57:10|4462.15|4461.55|4461.65|4461.05|4462.15|4461.55|4461.65|4461.05|33
1649678240000|2022-04-11 11:57:20|4461.4|4460.8|4461.15|4460.55|4461.9|4461.3|4461.15|4460.55|76
1649678250000|2022-04-11 11:57:30|4461.4|4460.8|4461.9|4461.3|4461.9|4461.3|4461.4|4460.8|25
1649678260000|2022-04-11 11:57:40|4462.15|4461.55|4461.9|4461.3|4462.15|4461.55|4461.77|4461.17|42
1649678270000|2022-04-11 11:57:50|4461.77|4461.17|4461.15|4460.55|4461.77|4461.17|4461.15|4460.55|32
1649678280000|2022-04-11 11:58:00|4461.27|4460.67|4461.4|4460.8|4461.4|4460.8|4461.27|4460.67|19
1649678290000|2022-04-11 11:58:10|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|20
1649678300000|2022-04-11 11:58:20|4461.52|4460.92|4461.4|4460.8|4461.65|4461.05|4461.4|4460.8|4
1649678310000|2022-04-11 11:58:30|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.15|4460.55|21
1649678320000|2022-04-11 11:58:40|4461.15|4460.55|4460.77|4460.17|4461.15|4460.55|4460.65|4460.05|43
1649678330000|2022-04-11 11:58:50|4460.9|4460.3|4460.9|4460.3|4460.9|4460.3|4460.77|4460.17|4
1649678340000|2022-04-11 11:59:00|4460.77|4460.17|4460.65|4460.05|4460.9|4460.3|4460.4|4459.8|164
1649678350000|2022-04-11 11:59:10|4460.52|4459.92|4460.15|4459.55|4460.65|4460.05|4460.15|4459.55|14
1649678360000|2022-04-11 11:59:20|4459.65|4459.05|4459.4|4458.8|4459.65|4459.05|4459.4|4458.8|101
1649678370000|2022-04-11 11:59:30|4459.15|4458.55|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|86
1649678380000|2022-04-11 11:59:40|4459.02|4458.42|4459.15|4458.55|4459.15|4458.55|4458.9|4458.3|112
1649678390000|2022-04-11 11:59:50|4459.4|4458.8|4459.9|4459.3|4459.9|4459.3|4459.4|4458.8|80
1649678400000|2022-04-11 12:00:00|4459.52|4458.92|4459.15|4458.55|4459.9|4459.3|4459.15|4458.55|94
1649678410000|2022-04-11 12:00:10|4459.4|4458.8|4460.65|4460.05|4460.77|4460.17|4459.15|4458.55|106
1649678420000|2022-04-11 12:00:20|4460.77|4460.17|4462.27|4461.67|4462.27|4461.67|4460.65|4460.05|169
1649678430000|2022-04-11 12:00:30|4462.4|4461.8|4461.65|4461.05|4462.4|4461.8|4461.65|4461.05|57
1649678440000|2022-04-11 12:00:40|4461.77|4461.17|4461.4|4460.8|4461.77|4461.17|4461.02|4460.42|43
1649678450000|2022-04-11 12:00:50|4461.27|4460.67|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|24
1649678460000|2022-04-11 12:01:00|4461.65|4461.05|4461.15|4460.55|4461.65|4461.05|4460.9|4460.3|195
1649678470000|2022-04-11 12:01:10|4460.9|4460.3|4460.65|4460.05|4461.15|4460.55|4460.4|4459.8|144
1649678480000|2022-04-11 12:01:20|4460.4|4459.8|4461.4|4460.8|4461.4|4460.8|4460.4|4459.8|27
1649678490000|2022-04-11 12:01:30|4461.27|4460.67|4461.15|4460.55|4461.4|4460.8|4461.15|4460.55|31
1649678500000|2022-04-11 12:01:40|4460.9|4460.3|4461.02|4460.42|4461.02|4460.42|4460.65|4460.05|30
1649678510000|2022-04-11 12:01:50|4461.15|4460.55|4461.15|4460.55|4461.27|4460.67|4460.65|4460.05|36
1649678520000|2022-04-11 12:02:00|4461.27|4460.67|4461.15|4460.55|4461.65|4461.05|4461.15|4460.55|37
1649678530000|2022-04-11 12:02:10|4460.65|4460.05|4460.4|4459.8|4460.65|4460.05|4460.4|4459.8|70
1649678540000|2022-04-11 12:02:20|4460.15|4459.55|4458.9|4458.3|4460.15|4459.55|4458.9|4458.3|126
1649678550000|2022-04-11 12:02:30|4458.65|4458.05|4459.4|4458.8|4459.4|4458.8|4458.4|4457.8|166
1649678560000|2022-04-11 12:02:40|4459.15|4458.55|4459.65|4459.05|4459.65|4459.05|4459.15|4458.55|61
1649678570000|2022-04-11 12:02:50|4459.9|4459.3|4460.15|4459.55|4460.52|4459.92|4459.77|4459.17|105
1649678580000|2022-04-11 12:03:00|4460.27|4459.67|4460.4|4459.8|4460.9|4460.3|4460.27|4459.67|44
1649678590000|2022-04-11 12:03:10|4460.65|4460.05|4460.9|4460.3|4460.9|4460.3|4460.65|4460.05|38
1649678600000|2022-04-11 12:03:20|4460.77|4460.17|4460.9|4460.3|4461.15|4460.55|4460.77|4460.17|36
1649678610000|2022-04-11 12:03:30|4461.15|4460.55|4460.9|4460.3|4461.15|4460.55|4460.65|4460.05|58
1649678620000|2022-04-11 12:03:40|4461.15|4460.55|4460.65|4460.05|4461.15|4460.55|4460.65|4460.05|12
1649678630000|2022-04-11 12:03:50|4460.4|4459.8|4460.27|4459.67|4460.4|4459.8|4460.15|4459.55|22
1649678640000|2022-04-11 12:04:00|4460.4|4459.8|4460.15|4459.55|4460.4|4459.8|4460.15|4459.55|16
1649678650000|2022-04-11 12:04:10|4460.27|4459.67|4460.4|4459.8|4460.4|4459.8|4460.27|4459.67|15
1649678660000|2022-04-11 12:04:20|4460.52|4459.92|4460.9|4460.3|4460.9|4460.3|4460.52|4459.92|36
1649678670000|2022-04-11 12:04:30|4460.77|4460.17|4460.9|4460.3|4460.9|4460.3|4460.4|4459.8|34
1649678680000|2022-04-11 12:04:40|4461.02|4460.42|4461.02|4460.42|4461.02|4460.42|4460.9|4460.3|26
1649678690000|2022-04-11 12:04:50|4461.15|4460.55|4460.65|4460.05|4461.15|4460.55|4460.65|4460.05|19
1649678700000|2022-04-11 12:05:00|4460.4|4459.8|4460.65|4460.05|4460.65|4460.05|4460.4|4459.8|27
1649678710000|2022-04-11 12:05:10|4460.77|4460.17|4459.9|4459.3|4460.77|4460.17|4459.65|4459.05|62
1649678720000|2022-04-11 12:05:20|4459.65|4459.05|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|27
1649678730000|2022-04-11 12:05:30|4459.65|4459.05|4459.65|4459.05|4459.9|4459.3|4459.65|4459.05|39
1649678740000|2022-04-11 12:05:40|4459.77|4459.17|4459.4|4458.8|4459.77|4459.17|4459.15|4458.55|35
1649678750000|2022-04-11 12:05:50|4459.15|4458.55|4458.9|4458.3|4459.4|4458.8|4458.9|4458.3|69
1649678760000|2022-04-11 12:06:00|4458.65|4458.05|4459.15|4458.55|4459.15|4458.55|4458.4|4457.8|163
1649678770000|2022-04-11 12:06:10|4459.4|4458.8|4458.65|4458.05|4459.4|4458.8|4458.65|4458.05|67
1649678780000|2022-04-11 12:06:20|4458.4|4457.8|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|56
1649678790000|2022-04-11 12:06:30|4458.52|4457.92|4458.65|4458.05|4458.65|4458.05|4458.4|4457.8|60
1649678800000|2022-04-11 12:06:40|4458.9|4458.3|4458.4|4457.8|4458.9|4458.3|4458.4|4457.8|61
1649678810000|2022-04-11 12:06:50|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|168
1649678820000|2022-04-11 12:07:00|4457.77|4457.17|4458.15|4457.55|4458.27|4457.67|4457.77|4457.17|94
1649678830000|2022-04-11 12:07:10|4457.9|4457.3|4458.02|4457.42|4458.15|4457.55|4457.9|4457.3|50
1649678840000|2022-04-11 12:07:20|4458.15|4457.55|4458.65|4458.05|4458.65|4458.05|4457.9|4457.3|60
1649678850000|2022-04-11 12:07:30|4458.4|4457.8|4458.15|4457.55|4458.65|4458.05|4458.15|4457.55|48
1649678860000|2022-04-11 12:07:40|4458.4|4457.8|4458.65|4458.05|4458.65|4458.05|4458.15|4457.55|119
1649678870000|2022-04-11 12:07:50|4458.77|4458.17|4458.4|4457.8|4458.77|4458.17|4458.4|4457.8|75
1649678880000|2022-04-11 12:08:00|4458.65|4458.05|4458.65|4458.05|4458.65|4458.05|4458.4|4457.8|28
1649678890000|2022-04-11 12:08:10|4458.52|4457.92|4458.9|4458.3|4458.9|4458.3|4458.4|4457.8|80
1649678900000|2022-04-11 12:08:20|4459.02|4458.42|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|73
1649678910000|2022-04-11 12:08:30|4459.02|4458.42|4458.4|4457.8|4459.02|4458.42|4458.15|4457.55|68
1649678920000|2022-04-11 12:08:40|4457.9|4457.3|4458.02|4457.42|4458.15|4457.55|4457.77|4457.17|62
1649678930000|2022-04-11 12:08:50|4458.15|4457.55|4458.02|4457.42|4458.4|4457.8|4458.02|4457.42|40
1649678940000|2022-04-11 12:09:00|4457.9|4457.3|4455.15|4454.55|4458.15|4457.55|4455.15|4454.55|1069
1649678950000|2022-04-11 12:09:10|4455.27|4454.67|4455.9|4455.3|4455.9|4455.3|4455.15|4454.55|201
1649678960000|2022-04-11 12:09:20|4455.77|4455.17|4456.15|4455.55|4456.15|4455.55|4455.4|4454.8|135
1649678970000|2022-04-11 12:09:30|4456.27|4455.67|4456.4|4455.8|4456.65|4456.05|4456.27|4455.67|177
1649678980000|2022-04-11 12:09:40|4456.15|4455.55|4456.15|4455.55|4456.65|4456.05|4456.15|4455.55|134
1649678990000|2022-04-11 12:09:50|4456.02|4455.42|4455.9|4455.3|4456.02|4455.42|4455.9|4455.3|60
1649679000000|2022-04-11 12:10:00|4455.65|4455.05|4455.9|4455.3|4456.15|4455.55|4455.65|4455.05|136
1649679010000|2022-04-11 12:10:10|4456.02|4455.42|4455.9|4455.3|4456.15|4455.55|4455.9|4455.3|70
1649679020000|2022-04-11 12:10:20|4456.02|4455.42|4453.65|4453.05|4456.02|4455.42|4453.65|4453.05|741
1649679030000|2022-04-11 12:10:30|4453.9|4453.3|4453.77|4453.17|4454.15|4453.55|4453.65|4453.05|300
1649679040000|2022-04-11 12:10:40|4453.9|4453.3|4454.4|4453.8|4454.4|4453.8|4453.65|4453.05|159
1649679050000|2022-04-11 12:10:50|4454.15|4453.55|4454.15|4453.55|4454.4|4453.8|4454.15|4453.55|84
1649679060000|2022-04-11 12:11:00|4454.4|4453.8|4454.15|4453.55|4454.65|4454.05|4454.02|4453.42|187
1649679070000|2022-04-11 12:11:10|4454.4|4453.8|4453.4|4452.8|4454.9|4454.3|4453.15|4452.55|821
1649679080000|2022-04-11 12:11:20|4453.65|4453.05|4453.65|4453.05|4453.77|4453.17|4453.15|4452.55|198
1649679090000|2022-04-11 12:11:30|4453.4|4452.8|4453.9|4453.3|4453.9|4453.3|4453.4|4452.8|111
1649679100000|2022-04-11 12:11:40|4454.15|4453.55|4454.15|4453.55|4454.15|4453.55|4453.65|4453.05|98
1649679110000|2022-04-11 12:11:50|4454.4|4453.8|4454.65|4454.05|4454.65|4454.05|4454.4|4453.8|102
1649679120000|2022-04-11 12:12:00|4454.4|4453.8|4454.65|4454.05|4454.65|4454.05|4454.4|4453.8|87
1649679130000|2022-04-11 12:12:10|4454.4|4453.8|4454.65|4454.05|4454.65|4454.05|4454.15|4453.55|157
1649679140000|2022-04-11 12:12:20|4454.9|4454.3|4455.4|4454.8|4455.4|4454.8|4454.9|4454.3|178
1649679150000|2022-04-11 12:12:30|4455.52|4454.92|4455.65|4455.05|4455.9|4455.3|4455.4|4454.8|120
1649679160000|2022-04-11 12:12:40|4455.9|4455.3|4455.77|4455.17|4455.9|4455.3|4455.65|4455.05|46
1649679170000|2022-04-11 12:12:50|4455.65|4455.05|4455.77|4455.17|4456.15|4455.55|4455.65|4455.05|108
1649679180000|2022-04-11 12:13:00|4455.65|4455.05|4455.9|4455.3|4455.9|4455.3|4455.4|4454.8|161
1649679190000|2022-04-11 12:13:10|4456.15|4455.55|4456.15|4455.55|4456.27|4455.67|4455.9|4455.3|71
1649679200000|2022-04-11 12:13:20|4456.27|4455.67|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|68
1649679210000|2022-04-11 12:13:30|4456.65|4456.05|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|58
1649679220000|2022-04-11 12:13:40|4456.27|4455.67|4456.4|4455.8|4456.4|4455.8|4456.27|4455.67|32
1649679230000|2022-04-11 12:13:50|4456.27|4455.67|4456.15|4455.55|4456.4|4455.8|4455.9|4455.3|102
1649679240000|2022-04-11 12:14:00|4455.65|4455.05|4455.65|4455.05|4456.02|4455.42|4455.4|4454.8|135
1649679250000|2022-04-11 12:14:10|4455.9|4455.3|4456.15|4455.55|4456.15|4455.55|4455.9|4455.3|170
1649679260000|2022-04-11 12:14:20|||||||||34
1649679270000|2022-04-11 12:14:30|4456.4|4455.8|4456.65|4456.05|4456.65|4456.05|4456.15|4455.55|184
1649679280000|2022-04-11 12:14:40|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|38
1649679290000|2022-04-11 12:14:50|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|4456.4|4455.8|25
1649679300000|2022-04-11 12:15:00|4456.4|4455.8|4456.15|4455.55|4456.4|4455.8|4455.9|4455.3|85
1649679310000|2022-04-11 12:15:10|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|47
1649679320000|2022-04-11 12:15:20|4456.65|4456.05|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|26
1649679330000|2022-04-11 12:15:30|4456.15|4455.55|4457.15|4456.55|4457.15|4456.55|4456.15|4455.55|193
1649679340000|2022-04-11 12:15:40|4457.4|4456.8|4457.4|4456.8|4457.65|4457.05|4457.27|4456.67|115
1649679350000|2022-04-11 12:15:50|4457.27|4456.67|4457.15|4456.55|4457.4|4456.8|4457.15|4456.55|116
1649679360000|2022-04-11 12:16:00|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|30
1649679370000|2022-04-11 12:16:10|4457.27|4456.67|4457.15|4456.55|4457.27|4456.67|4457.15|4456.55|47
1649679380000|2022-04-11 12:16:20|4457.4|4456.8|4456.9|4456.3|4457.4|4456.8|4456.9|4456.3|117
1649679390000|2022-04-11 12:16:30|4457.15|4456.55|4456.9|4456.3|4457.15|4456.55|4456.9|4456.3|25
1649679400000|2022-04-11 12:16:40|4456.65|4456.05|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|54
1649679410000|2022-04-11 12:16:50|4456.77|4456.17|4456.65|4456.05|4456.77|4456.17|4456.65|4456.05|64
1649679420000|2022-04-11 12:17:00|4456.9|4456.3|4456.9|4456.3|4457.02|4456.42|4456.9|4456.3|34
1649679430000|2022-04-11 12:17:10|4457.02|4456.42|4456.9|4456.3|4457.15|4456.55|4456.9|4456.3|23
1649679440000|2022-04-11 12:17:20|4456.65|4456.05|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|56
1649679450000|2022-04-11 12:17:30|4456.77|4456.17|4456.65|4456.05|4456.77|4456.17|4456.65|4456.05|39
1649679460000|2022-04-11 12:17:40|4456.9|4456.3|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|38
1649679470000|2022-04-11 12:17:50|4456.9|4456.3|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|78
1649679480000|2022-04-11 12:18:00|4455.9|4455.3|4456.15|4455.55|4456.4|4455.8|4455.9|4455.3|380
1649679490000|2022-04-11 12:18:10|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|25
1649679500000|2022-04-11 12:18:20|4456.15|4455.55|4456.4|4455.8|4456.65|4456.05|4456.15|4455.55|52
1649679510000|2022-04-11 12:18:30|4456.52|4455.92|4456.52|4455.92|4456.52|4455.92|4456.4|4455.8|29
1649679520000|2022-04-11 12:18:40|4456.65|4456.05|4456.15|4455.55|4456.65|4456.05|4456.15|4455.55|45
1649679530000|2022-04-11 12:18:50|4455.9|4455.3|4455.4|4454.8|4455.9|4455.3|4455.4|4454.8|168
1649679540000|2022-04-11 12:19:00|4455.52|4454.92|4455.15|4454.55|4455.65|4455.05|4454.15|4453.55|277
1649679550000|2022-04-11 12:19:10|4454.9|4454.3|4455.15|4454.55|4455.15|4454.55|4454.65|4454.05|121
1649679560000|2022-04-11 12:19:20|4455.4|4454.8|4456.65|4456.05|4456.65|4456.05|4455.15|4454.55|188
1649679570000|2022-04-11 12:19:30|4456.4|4455.8|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|45
1649679580000|2022-04-11 12:19:40|4456.15|4455.55|4456.27|4455.67|4456.4|4455.8|4455.9|4455.3|37
1649679590000|2022-04-11 12:19:50|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|4455.77|4455.17|39
1649679600000|2022-04-11 12:20:00|4456.4|4455.8|4456.65|4456.05|4456.65|4456.05|4456.4|4455.8|52
1649679610000|2022-04-11 12:20:10|4456.77|4456.17|4456.65|4456.05|4456.77|4456.17|4456.4|4455.8|72
1649679620000|2022-04-11 12:20:20|4456.4|4455.8|4456.15|4455.55|4456.4|4455.8|4455.9|4455.3|36
1649679630000|2022-04-11 12:20:30|4456.27|4455.67|4456.15|4455.55|4456.4|4455.8|4456.15|4455.55|19
1649679640000|2022-04-11 12:20:40|4456.4|4455.8|4456.15|4455.55|4456.4|4455.8|4456.15|4455.55|36
1649679650000|2022-04-11 12:20:50|4456.02|4455.42|4455.9|4455.3|4456.02|4455.42|4455.9|4455.3|25
1649679660000|2022-04-11 12:21:00|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|4455.9|4455.3|165
1649679670000|2022-04-11 12:21:10|4456.4|4455.8|4456.9|4456.3|4456.9|4456.3|4456.27|4455.67|65
1649679680000|2022-04-11 12:21:20|4456.77|4456.17|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|50
1649679690000|2022-04-11 12:21:30|4456.77|4456.17|4456.65|4456.05|4456.9|4456.3|4456.4|4455.8|56
1649679700000|2022-04-11 12:21:40|4456.4|4455.8|4456.9|4456.3|4456.9|4456.3|4456.4|4455.8|31
1649679710000|2022-04-11 12:21:50|4456.65|4456.05|4456.15|4455.55|4456.65|4456.05|4456.15|4455.55|63
1649679720000|2022-04-11 12:22:00|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|4455.9|4455.3|83
1649679730000|2022-04-11 12:22:10|4454.4|4453.8|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|243
1649679740000|2022-04-11 12:22:20|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4453.9|4453.3|250
1649679750000|2022-04-11 12:22:30|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|64
1649679760000|2022-04-11 12:22:40|4454.65|4454.05|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|76
1649679770000|2022-04-11 12:22:50|4454.52|4453.92|4454.4|4453.8|4454.65|4454.05|4454.15|4453.55|168
1649679780000|2022-04-11 12:23:00|4454.15|4453.55|4454.52|4453.92|4454.52|4453.92|4454.15|4453.55|70
1649679790000|2022-04-11 12:23:10|4454.65|4454.05|4454.77|4454.17|4454.9|4454.3|4454.65|4454.05|61
1649679800000|2022-04-11 12:23:20|4454.65|4454.05|4454.65|4454.05|4454.65|4454.05|4454.15|4453.55|58
1649679810000|2022-04-11 12:23:30|4454.4|4453.8|4454.65|4454.05|4454.77|4454.17|4454.4|4453.8|162
1649679820000|2022-04-11 12:23:40|4454.52|4453.92|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|19
1649679830000|2022-04-11 12:23:50|4454.52|4453.92|4454.4|4453.8|4454.52|4453.92|4454.15|4453.55|84
1649679840000|2022-04-11 12:24:00|4454.15|4453.55|4451.9|4451.3|4454.15|4453.55|4451.4|4450.8|793
1649679850000|2022-04-11 12:24:10|4452.15|4451.55|4452.65|4452.05|4452.77|4452.17|4451.9|4451.3|144
1649679860000|2022-04-11 12:24:20|4452.9|4452.3|4452.65|4452.05|4452.9|4452.3|4452.15|4451.55|74
1649679870000|2022-04-11 12:24:30|4452.77|4452.17|4452.4|4451.8|4453.15|4452.55|4452.4|4451.8|137
1649679880000|2022-04-11 12:24:40|4452.15|4451.55|4451.9|4451.3|4452.4|4451.8|4451.9|4451.3|86
1649679890000|2022-04-11 12:24:50|4451.65|4451.05|4452.65|4452.05|4452.65|4452.05|4451.65|4451.05|60
1649679900000|2022-04-11 12:25:00|4452.4|4451.8|4452.65|4452.05|4452.65|4452.05|4452.15|4451.55|46
1649679910000|2022-04-11 12:25:10|4452.9|4452.3|4452.9|4452.3|4452.9|4452.3|4452.65|4452.05|52
1649679920000|2022-04-11 12:25:20|4453.02|4452.42|4452.9|4452.3|4453.27|4452.67|4452.9|4452.3|106
1649679930000|2022-04-11 12:25:30|4453.15|4452.55|4452.77|4452.17|4453.15|4452.55|4452.4|4451.8|103
1649679940000|2022-04-11 12:25:40|4452.9|4452.3|4452.65|4452.05|4452.9|4452.3|4452.4|4451.8|79
1649679950000|2022-04-11 12:25:50|4452.52|4451.92|4452.4|4451.8|4452.65|4452.05|4452.15|4451.55|69
1649679960000|2022-04-11 12:26:00|4452.65|4452.05|4453.15|4452.55|4453.15|4452.55|4452.65|4452.05|71
1649679970000|2022-04-11 12:26:10|4453.4|4452.8|4453.9|4453.3|4453.9|4453.3|4453.27|4452.67|74
1649679980000|2022-04-11 12:26:20|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4453.9|4453.3|106
1649679990000|2022-04-11 12:26:30|4454.52|4453.92|4454.4|4453.8|4454.77|4454.17|4454.4|4453.8|155
1649680000000|2022-04-11 12:26:40|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|66
1649680010000|2022-04-11 12:26:50|4454.65|4454.05|4454.15|4453.55|4454.65|4454.05|4453.9|4453.3|94
1649680020000|2022-04-11 12:27:00|4454.4|4453.8|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|36
1649680030000|2022-04-11 12:27:10|4454.65|4454.05|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|30
1649680040000|2022-04-11 12:27:20|4454.52|4453.92|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|38
1649680050000|2022-04-11 12:27:30|4454.52|4453.92|4454.15|4453.55|4454.65|4454.05|4454.15|4453.55|61
1649680060000|2022-04-11 12:27:40|4453.9|4453.3|4453.65|4453.05|4453.9|4453.3|4453.65|4453.05|44
1649680070000|2022-04-11 12:27:50|4453.52|4452.92|4453.9|4453.3|4453.9|4453.3|4453.52|4452.92|34
1649680080000|2022-04-11 12:28:00|4453.4|4452.8|4453.4|4452.8|4453.4|4452.8|4453.4|4452.8|16
1649680090000|2022-04-11 12:28:10|4453.65|4453.05|4453.52|4452.92|4453.65|4453.05|4453.4|4452.8|46
1649680100000|2022-04-11 12:28:20|4453.65|4453.05|4453.4|4452.8|4453.65|4453.05|4453.4|4452.8|72
1649680110000|2022-04-11 12:28:30|4453.65|4453.05|4453.65|4453.05|4453.65|4453.05|4453.65|4453.05|9
1649680120000|2022-04-11 12:28:40|4453.9|4453.3|4453.9|4453.3|4453.9|4453.3|4453.9|4453.3|54
1649680130000|2022-04-11 12:28:50|4454.15|4453.55|4454.15|4453.55|4454.4|4453.8|4454.15|4453.55|25
1649680140000|2022-04-11 12:29:00|4454.02|4453.42|4454.15|4453.55|4454.15|4453.55|4453.9|4453.3|15
1649680150000|2022-04-11 12:29:10|4453.9|4453.3|4453.9|4453.3|4453.9|4453.3|4453.9|4453.3|13
1649680160000|2022-04-11 12:29:20|4453.65|4453.05|4453.9|4453.3|4453.9|4453.3|4453.65|4453.05|33
1649680170000|2022-04-11 12:29:30|4454.15|4453.55|4453.9|4453.3|4454.15|4453.55|4453.9|4453.3|29
1649680180000|2022-04-11 12:29:40|4453.65|4453.05|4453.15|4452.55|4453.65|4453.05|4452.9|4452.3|103
1649680190000|2022-04-11 12:29:50|4453.02|4452.42|4453.02|4452.42|4453.15|4452.55|4452.9|4452.3|45
1649680200000|2022-04-11 12:30:00|4453.15|4452.55|4453.9|4453.3|4454.15|4453.55|4452.9|4452.3|126
1649680210000|2022-04-11 12:30:10|4453.65|4453.05|4452.15|4451.55|4453.65|4453.05|4452.15|4451.55|322
1649680220000|2022-04-11 12:30:20|4452.02|4451.42|4452.4|4451.8|4452.4|4451.8|4451.9|4451.3|165
1649680230000|2022-04-11 12:30:30|4452.15|4451.55|4452.65|4452.05|4452.65|4452.05|4452.15|4451.55|63
1649680240000|2022-04-11 12:30:40|4452.9|4452.3|4453.65|4453.05|4453.65|4453.05|4452.9|4452.3|115
1649680250000|2022-04-11 12:30:50|4453.77|4453.17|4453.65|4453.05|4454.02|4453.42|4453.65|4453.05|87
1649680260000|2022-04-11 12:31:00|4453.4|4452.8|4453.9|4453.3|4453.9|4453.3|4453.15|4452.55|106
1649680270000|2022-04-11 12:31:10|4454.15|4453.55|4453.9|4453.3|4454.4|4453.8|4453.9|4453.3|86
1649680280000|2022-04-11 12:31:20|4454.02|4453.42|4454.4|4453.8|4454.4|4453.8|4454.02|4453.42|88
1649680290000|2022-04-11 12:31:30|4454.52|4453.92|4454.4|4453.8|4454.65|4454.05|4454.15|4453.55|42
1649680300000|2022-04-11 12:31:40|4454.27|4453.67|4454.4|4453.8|4454.65|4454.05|4454.27|4453.67|95
1649680310000|2022-04-11 12:31:50|4454.65|4454.05|4453.9|4453.3|4454.65|4454.05|4453.65|4453.05|72
1649680320000|2022-04-11 12:32:00|4453.65|4453.05|4454.15|4453.55|4454.4|4453.8|4453.65|4453.05|58
1649680330000|2022-04-11 12:32:10|4453.9|4453.3|4454.15|4453.55|4454.15|4453.55|4453.9|4453.3|24
1649680340000|2022-04-11 12:32:20|4454.02|4453.42|4454.15|4453.55|4454.15|4453.55|4453.9|4453.3|41
1649680350000|2022-04-11 12:32:30|4454.27|4453.67|4454.65|4454.05|4454.65|4454.05|4454.27|4453.67|30
1649680360000|2022-04-11 12:32:40|4454.4|4453.8|4454.9|4454.3|4454.9|4454.3|4454.4|4453.8|64
1649680370000|2022-04-11 12:32:50|4454.65|4454.05|4454.4|4453.8|4454.9|4454.3|4454.4|4453.8|61
1649680380000|2022-04-11 12:33:00|4454.52|4453.92|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|35
1649680390000|2022-04-11 12:33:10|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|62
1649680400000|2022-04-11 12:33:20|4454.65|4454.05|4453.9|4453.3|4454.65|4454.05|4453.9|4453.3|42
1649680410000|2022-04-11 12:33:30|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|33
1649680420000|2022-04-11 12:33:40|4454.15|4453.55|4454.65|4454.05|4454.65|4454.05|4454.15|4453.55|30
1649680430000|2022-04-11 12:33:50|4454.77|4454.17|4454.9|4454.3|4455.15|4454.55|4454.65|4454.05|259
1649680440000|2022-04-11 12:34:00|4455.02|4454.42|4455.65|4455.05|4455.65|4455.05|4454.9|4454.3|102
1649680450000|2022-04-11 12:34:10|4455.4|4454.8|4455.4|4454.8|4455.65|4455.05|4455.15|4454.55|144
1649680460000|2022-04-11 12:34:20|4455.15|4454.55|4455.4|4454.8|4455.4|4454.8|4455.15|4454.55|63
1649680470000|2022-04-11 12:34:30|4455.15|4454.55|4455.15|4454.55|4455.65|4455.05|4455.15|4454.55|71
1649680480000|2022-04-11 12:34:40|4454.9|4454.3|4454.4|4453.8|4454.9|4454.3|4454.4|4453.8|47
1649680490000|2022-04-11 12:34:50|4454.15|4453.55|4454.15|4453.55|4454.15|4453.55|4453.9|4453.3|80
1649680500000|2022-04-11 12:35:00|4453.9|4453.3|4454.4|4453.8|4454.4|4453.8|4453.9|4453.3|47
1649680510000|2022-04-11 12:35:10|4454.52|4453.92|4454.65|4454.05|4454.9|4454.3|4454.52|4453.92|20
1649680520000|2022-04-11 12:35:20|4454.77|4454.17|4455.15|4454.55|4455.4|4454.8|4454.77|4454.17|97
1649680530000|2022-04-11 12:35:30|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|4455.15|4454.55|55
1649680540000|2022-04-11 12:35:40|4455.52|4454.92|4455.52|4454.92|4455.65|4455.05|4455.52|4454.92|43
1649680550000|2022-04-11 12:35:50|4455.4|4454.8|4455.4|4454.8|4455.65|4455.05|4455.15|4454.55|37
1649680560000|2022-04-11 12:36:00|4455.27|4454.67|4455.65|4455.05|4455.65|4455.05|4455.27|4454.67|39
1649680570000|2022-04-11 12:36:10|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|4455.4|4454.8|34
1649680580000|2022-04-11 12:36:20|4455.65|4455.05|4455.4|4454.8|4455.65|4455.05|4455.4|4454.8|86
1649680590000|2022-04-11 12:36:30|4454.9|4454.3|4455.15|4454.55|4455.15|4454.55|4454.77|4454.17|153
1649680600000|2022-04-11 12:36:40|4455.02|4454.42|4454.9|4454.3|4455.02|4454.42|4454.9|4454.3|50
1649680610000|2022-04-11 12:36:50|4454.77|4454.17|4454.9|4454.3|4454.9|4454.3|4454.65|4454.05|202
1649680620000|2022-04-11 12:37:00|4454.77|4454.17|4453.9|4453.3|4454.9|4454.3|4453.65|4453.05|197
1649680630000|2022-04-11 12:37:10|4453.65|4453.05|4454.15|4453.55|4454.15|4453.55|4453.65|4453.05|91
1649680640000|2022-04-11 12:37:20|4453.9|4453.3|4453.4|4452.8|4453.9|4453.3|4453.4|4452.8|40
1649680650000|2022-04-11 12:37:30|4453.15|4452.55|4453.4|4452.8|4453.4|4452.8|4453.15|4452.55|67
1649680660000|2022-04-11 12:37:40|4453.52|4452.92|4453.27|4452.67|4453.52|4452.92|4453.27|4452.67|29
1649680670000|2022-04-11 12:37:50|4453.4|4452.8|4453.15|4452.55|4453.4|4452.8|4453.15|4452.55|38
1649680680000|2022-04-11 12:38:00|4452.9|4452.3|4453.15|4452.55|4453.15|4452.55|4452.77|4452.17|78
1649680690000|2022-04-11 12:38:10|4453.4|4452.8|4453.15|4452.55|4453.4|4452.8|4453.15|4452.55|17
1649680700000|2022-04-11 12:38:20|4453.4|4452.8|4453.4|4452.8|4453.4|4452.8|4453.4|4452.8|64
1649680710000|2022-04-11 12:38:30|4453.27|4452.67|4453.4|4452.8|4453.65|4453.05|4453.27|4452.67|57
1649680720000|2022-04-11 12:38:40|4453.27|4452.67|4453.4|4452.8|4453.4|4452.8|4453.27|4452.67|26
1649680730000|2022-04-11 12:38:50|4453.65|4453.05|4453.4|4452.8|4453.65|4453.05|4453.4|4452.8|19
1649680740000|2022-04-11 12:39:00|4453.15|4452.55|4453.65|4453.05|4453.65|4453.05|4453.15|4452.55|63
1649680750000|2022-04-11 12:39:10|4453.4|4452.8|4453.4|4452.8|4453.4|4452.8|4453.4|4452.8|66
1649680760000|2022-04-11 12:39:20|4453.65|4453.05|4452.9|4452.3|4453.65|4453.05|4452.9|4452.3|44
1649680770000|2022-04-11 12:39:30|4453.15|4452.55|4453.15|4452.55|4453.27|4452.67|4453.15|4452.55|86
1649680780000|2022-04-11 12:39:40|4453.02|4452.42|4452.65|4452.05|4453.15|4452.55|4452.65|4452.05|42
1649680790000|2022-04-11 12:39:50|4452.9|4452.3|4452.65|4452.05|4452.9|4452.3|4452.65|4452.05|68
1649680800000|2022-04-11 12:40:00|4453.15|4452.55|4452.9|4452.3|4453.15|4452.55|4452.9|4452.3|61
1649680810000|2022-04-11 12:40:10|4453.15|4452.55|4452.4|4451.8|4453.15|4452.55|4452.4|4451.8|114
1649680820000|2022-04-11 12:40:20|4452.65|4452.05|4451.9|4451.3|4452.65|4452.05|4451.9|4451.3|130
1649680830000|2022-04-11 12:40:30|4452.15|4451.55|4451.9|4451.3|4452.15|4451.55|4451.9|4451.3|30
1649680840000|2022-04-11 12:40:40|4452.02|4451.42|4452.4|4451.8|4452.65|4452.05|4452.02|4451.42|46
1649680850000|2022-04-11 12:40:50|4452.65|4452.05|4453.65|4453.05|4453.9|4453.3|4452.65|4452.05|188
1649680860000|2022-04-11 12:41:00|4453.9|4453.3|4454.15|4453.55|4454.15|4453.55|4453.9|4453.3|67
1649680870000|2022-04-11 12:41:10|4454.4|4453.8|4454.02|4453.42|4454.52|4453.92|4453.9|4453.3|76
1649680880000|2022-04-11 12:41:20|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|23
1649680890000|2022-04-11 12:41:30|4454.65|4454.05|4454.15|4453.55|4454.65|4454.05|4454.15|4453.55|59
1649680900000|2022-04-11 12:41:40|4454.27|4453.67|4454.15|4453.55|4454.4|4453.8|4454.15|4453.55|19
1649680910000|2022-04-11 12:41:50|4454.4|4453.8|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|57
1649680920000|2022-04-11 12:42:00|4454.52|4453.92|4454.65|4454.05|4454.65|4454.05|4454.4|4453.8|18
1649680930000|2022-04-11 12:42:10|4454.52|4453.92|4454.4|4453.8|4454.65|4454.05|4454.4|4453.8|58
1649680940000|2022-04-11 12:42:20|4454.15|4453.55|4454.15|4453.55|4454.4|4453.8|4454.15|4453.55|16
1649680950000|2022-04-11 12:42:30|4454.4|4453.8|4454.02|4453.42|4454.4|4453.8|4453.9|4453.3|34
1649680960000|2022-04-11 12:42:40|4453.9|4453.3|4454.15|4453.55|4454.4|4453.8|4453.9|4453.3|55
1649680970000|2022-04-11 12:42:50|4454.4|4453.8|4454.4|4453.8|4454.4|4453.8|4454.4|4453.8|38
1649680980000|2022-04-11 12:43:00|4454.15|4453.55|4454.15|4453.55|4454.15|4453.55|4454.15|4453.55|131
1649680990000|2022-04-11 12:43:10|4454.4|4453.8|4454.15|4453.55|4454.4|4453.8|4454.15|4453.55|22
1649681000000|2022-04-11 12:43:20|4453.9|4453.3|4454.15|4453.55|4454.15|4453.55|4453.9|4453.3|41
1649681010000|2022-04-11 12:43:30|4454.02|4453.42|4454.4|4453.8|4454.4|4453.8|4453.9|4453.3|47
1649681020000|2022-04-11 12:43:40|4454.27|4453.67|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|22
1649681030000|2022-04-11 12:43:50|4454.15|4453.55|4454.4|4453.8|4454.4|4453.8|4454.15|4453.55|22
1649681040000|2022-04-11 12:44:00|4454.65|4454.05|4454.52|4453.92|4454.65|4454.05|4454.4|4453.8|83
1649681050000|2022-04-11 12:44:10|4454.4|4453.8|4454.15|4453.55|4454.4|4453.8|4454.15|4453.55|211
1649681060000|2022-04-11 12:44:20|4454.27|4453.67|4454.65|4454.05|4454.9|4454.3|4454.27|4453.67|72
1649681070000|2022-04-11 12:44:30|4454.9|4454.3|4454.4|4453.8|4454.9|4454.3|4454.4|4453.8|32
1649681080000|2022-04-11 12:44:40|4454.65|4454.05|4454.65|4454.05|4454.65|4454.05|4454.65|4454.05|22
1649681090000|2022-04-11 12:44:50|4454.77|4454.17|4455.9|4455.3|4455.9|4455.3|4454.65|4454.05|308
1649681100000|2022-04-11 12:45:00|4455.65|4455.05|4456.4|4455.8|4456.9|4456.3|4455.65|4455.05|505
1649681110000|2022-04-11 12:45:10|4456.52|4455.92|4456.65|4456.05|4456.9|4456.3|4456.52|4455.92|168
1649681120000|2022-04-11 12:45:20|4456.4|4455.8|4456.4|4455.8|4456.65|4456.05|4455.9|4455.3|259
1649681130000|2022-04-11 12:45:30|4456.52|4455.92|4456.4|4455.8|4456.65|4456.05|4456.15|4455.55|94
1649681140000|2022-04-11 12:45:40|4456.15|4455.55|4455.9|4455.3|4456.4|4455.8|4455.9|4455.3|64
1649681150000|2022-04-11 12:45:50|4455.77|4455.17|4456.15|4455.55|4456.15|4455.55|4455.77|4455.17|62
1649681160000|2022-04-11 12:46:00|4456.4|4455.8|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|35
1649681170000|2022-04-11 12:46:10|4456.52|4455.92|4456.65|4456.05|4456.65|4456.05|4456.4|4455.8|46
1649681180000|2022-04-11 12:46:20|4457.15|4456.55|4456.9|4456.3|4457.15|4456.55|4456.77|4456.17|100
1649681190000|2022-04-11 12:46:30|4456.77|4456.17|4456.77|4456.17|4456.77|4456.17|4456.77|4456.17|69
1649681200000|2022-04-11 12:46:40|4456.9|4456.3|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|44
1649681210000|2022-04-11 12:46:50|4457.4|4456.8|4457.15|4456.55|4457.4|4456.8|4456.65|4456.05|376
1649681220000|2022-04-11 12:47:00|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|89
1649681230000|2022-04-11 12:47:10|4457.15|4456.55|4456.9|4456.3|4457.65|4457.05|4456.9|4456.3|398
1649681240000|2022-04-11 12:47:20|4456.65|4456.05|4457.27|4456.67|4457.4|4456.8|4456.65|4456.05|94
1649681250000|2022-04-11 12:47:30|4457.15|4456.55|4456.9|4456.3|4457.15|4456.55|4456.65|4456.05|44
1649681260000|2022-04-11 12:47:40|4456.65|4456.05|4457.02|4456.42|4457.02|4456.42|4456.65|4456.05|54
1649681270000|2022-04-11 12:47:50|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.65|4456.05|25
1649681280000|2022-04-11 12:48:00|4457.15|4456.55|4456.9|4456.3|4457.15|4456.55|4456.65|4456.05|90
1649681290000|2022-04-11 12:48:10|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4457.15|4456.55|89
1649681300000|2022-04-11 12:48:20|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|31
1649681310000|2022-04-11 12:48:30|4457.27|4456.67|4457.4|4456.8|4457.4|4456.8|4457.27|4456.67|25
1649681320000|2022-04-11 12:48:40|4457.15|4456.55|4457.9|4457.3|4458.15|4457.55|4457.15|4456.55|231
1649681330000|2022-04-11 12:48:50|4457.65|4457.05|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|208
1649681340000|2022-04-11 12:49:00|4457.4|4456.8|4457.9|4457.3|4458.15|4457.55|4457.4|4456.8|123
1649681350000|2022-04-11 12:49:10|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|52
1649681360000|2022-04-11 12:49:20|4458.15|4457.55|4458.4|4457.8|4458.4|4457.8|4457.9|4457.3|147
1649681370000|2022-04-11 12:49:30|4458.65|4458.05|4458.65|4458.05|4458.9|4458.3|4458.4|4457.8|166
1649681380000|2022-04-11 12:49:40|4458.9|4458.3|4458.4|4457.8|4458.9|4458.3|4458.15|4457.55|262
1649681390000|2022-04-11 12:49:50|4458.15|4457.55|4457.9|4457.3|4458.27|4457.67|4457.9|4457.3|61
1649681400000|2022-04-11 12:50:00|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|114
1649681410000|2022-04-11 12:50:10|4457.9|4457.3|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|29
1649681420000|2022-04-11 12:50:20|4458.15|4457.55|4458.65|4458.05|4458.65|4458.05|4457.9|4457.3|150
1649681430000|2022-04-11 12:50:30|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.15|4457.55|66
1649681440000|2022-04-11 12:50:40|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|21
1649681450000|2022-04-11 12:50:50|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|35
1649681460000|2022-04-11 12:51:00|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.65|4457.05|57
1649681470000|2022-04-11 12:51:10|||||||||7
1649681480000|2022-04-11 12:51:20|4458.15|4457.55|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|67
1649681490000|2022-04-11 12:51:30|4458.4|4457.8|4458.65|4458.05|4458.9|4458.3|4458.4|4457.8|92
1649681500000|2022-04-11 12:51:40|4458.9|4458.3|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|35
1649681510000|2022-04-11 12:51:50|4458.9|4458.3|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|59
1649681520000|2022-04-11 12:52:00|||||||||34
1649681530000|2022-04-11 12:52:10|4458.4|4457.8|4458.15|4457.55|4458.65|4458.05|4458.15|4457.55|92
1649681540000|2022-04-11 12:52:20|4457.9|4457.3|4458.15|4457.55|4458.27|4457.67|4457.9|4457.3|58
1649681550000|2022-04-11 12:52:30|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|68
1649681560000|2022-04-11 12:52:40|4457.65|4457.05|4457.77|4457.17|4457.9|4457.3|4457.65|4457.05|24
1649681570000|2022-04-11 12:52:50|4457.65|4457.05|4458.4|4457.8|4458.4|4457.8|4457.65|4457.05|63
1649681580000|2022-04-11 12:53:00|4458.27|4457.67|4458.15|4457.55|4458.27|4457.67|4458.15|4457.55|197
1649681590000|2022-04-11 12:53:10|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|18
1649681600000|2022-04-11 12:53:20|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|4457.65|4457.05|65
1649681610000|2022-04-11 12:53:30|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|24
1649681620000|2022-04-11 12:53:40|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|33
1649681630000|2022-04-11 12:53:50|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|17
1649681640000|2022-04-11 12:54:00|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4457.15|4456.55|97
1649681650000|2022-04-11 12:54:10|4457.15|4456.55|4457.4|4456.8|4457.65|4457.05|4457.15|4456.55|40
1649681660000|2022-04-11 12:54:20|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.15|4456.55|29
1649681670000|2022-04-11 12:54:30|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|15
1649681680000|2022-04-11 12:54:40|4457.4|4456.8|4457.15|4456.55|4457.4|4456.8|4457.15|4456.55|37
1649681690000|2022-04-11 12:54:50|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.15|4456.55|146
1649681700000|2022-04-11 12:55:00|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.4|4456.8|134
1649681710000|2022-04-11 12:55:10|4458.15|4457.55|4458.02|4457.42|4458.4|4457.8|4457.9|4457.3|78
1649681720000|2022-04-11 12:55:20|4457.9|4457.3|4457.9|4457.3|4458.4|4457.8|4457.9|4457.3|33
1649681730000|2022-04-11 12:55:30|4458.15|4457.55|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|4
1649681740000|2022-04-11 12:55:40|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|25
1649681750000|2022-04-11 12:55:50|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|27
1649681760000|2022-04-11 12:56:00|4457.27|4456.67|4457.4|4456.8|4457.52|4456.92|4457.15|4456.55|37
1649681770000|2022-04-11 12:56:10|4457.65|4457.05|4457.15|4456.55|4457.65|4457.05|4457.15|4456.55|25
1649681780000|2022-04-11 12:56:20|4457.4|4456.8|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|61
1649681790000|2022-04-11 12:56:30|4457.4|4456.8|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|22
1649681800000|2022-04-11 12:56:40|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|22
1649681810000|2022-04-11 12:56:50|4458.15|4457.55|4458.65|4458.05|4458.9|4458.3|4458.15|4457.55|127
1649681820000|2022-04-11 12:57:00|4458.4|4457.8|4458.65|4458.05|4458.65|4458.05|4458.4|4457.8|48
1649681830000|2022-04-11 12:57:10|4458.9|4458.3|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|105
1649681840000|2022-04-11 12:57:20|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.9|4458.3|110
1649681850000|2022-04-11 12:57:30|4458.4|4457.8|4457.9|4457.3|4458.4|4457.8|4457.9|4457.3|87
1649681860000|2022-04-11 12:57:40|4457.65|4457.05|4457.15|4456.55|4457.65|4457.05|4457.15|4456.55|140
1649681870000|2022-04-11 12:57:50|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|50
1649681880000|2022-04-11 12:58:00|4457.15|4456.55|4456.9|4456.3|4457.15|4456.55|4456.9|4456.3|135
1649681890000|2022-04-11 12:58:10|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|91
1649681900000|2022-04-11 12:58:20|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|36
1649681910000|2022-04-11 12:58:30|4457.65|4457.05|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|45
1649681920000|2022-04-11 12:58:40|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|66
1649681930000|2022-04-11 12:58:50|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|67
1649681940000|2022-04-11 12:59:00|4456.9|4456.3|4457.4|4456.8|4457.4|4456.8|4456.9|4456.3|111
1649681950000|2022-04-11 12:59:10|4457.15|4456.55|4457.15|4456.55|4457.4|4456.8|4457.15|4456.55|19
1649681960000|2022-04-11 12:59:20|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|4456.9|4456.3|56
1649681970000|2022-04-11 12:59:30|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4457.15|4456.55|75
1649681980000|2022-04-11 12:59:40|4457.27|4456.67|4456.9|4456.3|4457.4|4456.8|4456.9|4456.3|50
1649681990000|2022-04-11 12:59:50|4457.02|4456.42|4456.9|4456.3|4457.15|4456.55|4456.65|4456.05|108
1649682000000|2022-04-11 13:00:00|4457.15|4456.55|4457.4|4456.8|4457.65|4457.05|4456.9|4456.3|161
1649682010000|2022-04-11 13:00:10|4457.02|4456.42|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|66
1649682020000|2022-04-11 13:00:20|4457.4|4456.8|4457.65|4457.05|4457.9|4457.3|4457.15|4456.55|64
1649682030000|2022-04-11 13:00:30|4457.9|4457.3|4457.4|4456.8|4457.9|4457.3|4457.4|4456.8|51
1649682040000|2022-04-11 13:00:40|4456.9|4456.3|4456.9|4456.3|4457.15|4456.55|4456.9|4456.3|68
1649682050000|2022-04-11 13:00:50|4456.65|4456.05|4456.65|4456.05|4456.9|4456.3|4456.52|4455.92|182
1649682060000|2022-04-11 13:01:00|4456.9|4456.3|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|146
1649682070000|2022-04-11 13:01:10|4456.4|4455.8|4456.9|4456.3|4456.9|4456.3|4456.4|4455.8|44
1649682080000|2022-04-11 13:01:20|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4457.15|4456.55|57
1649682090000|2022-04-11 13:01:30|4457.52|4456.92|4457.9|4457.3|4457.9|4457.3|4457.4|4456.8|75
1649682100000|2022-04-11 13:01:40|4457.65|4457.05|4458.15|4457.55|4458.15|4457.55|4457.65|4457.05|116
1649682110000|2022-04-11 13:01:50|4458.65|4458.05|4457.9|4457.3|4458.65|4458.05|4457.9|4457.3|70
1649682120000|2022-04-11 13:02:00|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|51
1649682130000|2022-04-11 13:02:10|4458.4|4457.8|4458.4|4457.8|4458.9|4458.3|4458.4|4457.8|106
1649682140000|2022-04-11 13:02:20|4458.52|4457.92|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|59
1649682150000|2022-04-11 13:02:30|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|24
1649682160000|2022-04-11 13:02:40|4458.65|4458.05|4458.15|4457.55|4458.65|4458.05|4458.15|4457.55|114
1649682170000|2022-04-11 13:02:50|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|58
1649682180000|2022-04-11 13:03:00|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|37
1649682190000|2022-04-11 13:03:10|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|102
1649682200000|2022-04-11 13:03:20|4457.65|4457.05|4458.4|4457.8|4458.4|4457.8|4457.65|4457.05|58
1649682210000|2022-04-11 13:03:30|||||||||2
1649682220000|2022-04-11 13:03:40|4458.65|4458.05|4459.4|4458.8|4459.4|4458.8|4458.65|4458.05|221
1649682230000|2022-04-11 13:03:50|4459.27|4458.67|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|69
1649682240000|2022-04-11 13:04:00|4459.4|4458.8|4457.65|4457.05|4459.4|4458.8|4457.65|4457.05|211
1649682250000|2022-04-11 13:04:10|4457.9|4457.3|4457.65|4457.05|4457.9|4457.3|4457.65|4457.05|35
1649682260000|2022-04-11 13:04:20|||||||||11
1649682270000|2022-04-11 13:04:30|4457.4|4456.8|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|58
1649682280000|2022-04-11 13:04:40|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|57
1649682290000|2022-04-11 13:04:50|4458.4|4457.8|4458.9|4458.3|4459.15|4458.55|4458.4|4457.8|75
1649682300000|2022-04-11 13:05:00|4458.65|4458.05|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|58
1649682310000|2022-04-11 13:05:10|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|4458.4|4457.8|18
1649682320000|2022-04-11 13:05:20|4458.15|4457.55|4458.27|4457.67|4458.4|4457.8|4458.15|4457.55|53
1649682330000|2022-04-11 13:05:30|4458.4|4457.8|4458.15|4457.55|4458.65|4458.05|4458.15|4457.55|55
1649682340000|2022-04-11 13:05:40|4458.27|4457.67|4458.27|4457.67|4458.27|4457.67|4458.27|4457.67|55
1649682350000|2022-04-11 13:05:50|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|10
1649682360000|2022-04-11 13:06:00|4458.27|4457.67|4457.65|4457.05|4458.27|4457.67|4457.4|4456.8|77
1649682370000|2022-04-11 13:06:10|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|18
1649682380000|2022-04-11 13:06:20|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.15|4456.55|129
1649682390000|2022-04-11 13:06:30|4457.65|4457.05|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|35
1649682400000|2022-04-11 13:06:40|4457.65|4457.05|4458.15|4457.55|4458.15|4457.55|4457.65|4457.05|51
1649682410000|2022-04-11 13:06:50|4457.9|4457.3|4457.9|4457.3|4458.15|4457.55|4457.9|4457.3|40
1649682420000|2022-04-11 13:07:00|4458.15|4457.55|4457.4|4456.8|4458.15|4457.55|4457.4|4456.8|57
1649682430000|2022-04-11 13:07:10|4457.52|4456.92|4457.65|4457.05|4457.65|4457.05|4457.4|4456.8|34
1649682440000|2022-04-11 13:07:20|4457.4|4456.8|4457.4|4456.8|4457.52|4456.92|4457.15|4456.55|40
1649682450000|2022-04-11 13:07:30|4457.15|4456.55|4456.65|4456.05|4457.15|4456.55|4456.65|4456.05|157
1649682460000|2022-04-11 13:07:40|4456.9|4456.3|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|55
1649682470000|2022-04-11 13:07:50|4457.02|4456.42|4457.52|4456.92|4457.65|4457.05|4456.9|4456.3|120
1649682480000|2022-04-11 13:08:00|4457.65|4457.05|4457.15|4456.55|4457.65|4457.05|4457.15|4456.55|50
1649682490000|2022-04-11 13:08:10|4457.4|4456.8|4457.65|4457.05|4457.65|4457.05|4457.15|4456.55|34
1649682500000|2022-04-11 13:08:20|4457.4|4456.8|4457.15|4456.55|4457.65|4457.05|4457.15|4456.55|52
1649682510000|2022-04-11 13:08:30|4456.9|4456.3|4455.9|4455.3|4456.9|4456.3|4455.9|4455.3|250
1649682520000|2022-04-11 13:08:40|4456.15|4455.55|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|42
1649682530000|2022-04-11 13:08:50|4456.15|4455.55|4456.4|4455.8|4456.9|4456.3|4456.15|4455.55|123
1649682540000|2022-04-11 13:09:00|4456.65|4456.05|4456.15|4455.55|4456.9|4456.3|4456.15|4455.55|136
1649682550000|2022-04-11 13:09:10|4456.4|4455.8|4456.65|4456.05|4456.65|4456.05|4456.15|4455.55|36
1649682560000|2022-04-11 13:09:20|4456.9|4456.3|4456.65|4456.05|4457.15|4456.55|4456.65|4456.05|100
1649682570000|2022-04-11 13:09:30|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|65
1649682580000|2022-04-11 13:09:40|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|60
1649682590000|2022-04-11 13:09:50|4456.27|4455.67|4455.9|4455.3|4456.27|4455.67|4455.9|4455.3|95
1649682600000|2022-04-11 13:10:00|4455.65|4455.05|4455.9|4455.3|4455.9|4455.3|4455.4|4454.8|201
1649682610000|2022-04-11 13:10:10|4456.15|4455.55|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|63
1649682620000|2022-04-11 13:10:20|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|75
1649682630000|2022-04-11 13:10:30|4455.9|4455.3|4455.65|4455.05|4455.9|4455.3|4455.65|4455.05|27
1649682640000|2022-04-11 13:10:40|4455.9|4455.3|4455.65|4455.05|4455.9|4455.3|4455.65|4455.05|71
1649682650000|2022-04-11 13:10:50|4455.4|4454.8|4455.65|4455.05|4455.65|4455.05|4455.4|4454.8|47
1649682660000|2022-04-11 13:11:00|4455.52|4454.92|4455.4|4454.8|4455.52|4454.92|4455.4|4454.8|30
1649682670000|2022-04-11 13:11:10|4455.52|4454.92|4455.4|4454.8|4455.65|4455.05|4455.15|4454.55|172
1649682680000|2022-04-11 13:11:20|4455.15|4454.55|4454.65|4454.05|4455.4|4454.8|4454.65|4454.05|247
1649682690000|2022-04-11 13:11:30|4454.9|4454.3|4455.15|4454.55|4455.15|4454.55|4454.9|4454.3|225
1649682700000|2022-04-11 13:11:40|4455.4|4454.8|4455.4|4454.8|4455.9|4455.3|4455.4|4454.8|108
1649682710000|2022-04-11 13:11:50|4455.65|4455.05|4456.02|4455.42|4456.02|4455.42|4455.65|4455.05|148
1649682720000|2022-04-11 13:12:00|4456.15|4455.55|4455.65|4455.05|4456.4|4455.8|4455.65|4455.05|185
1649682730000|2022-04-11 13:12:10|4455.9|4455.3|4455.15|4454.55|4455.9|4455.3|4455.15|4454.55|48
1649682740000|2022-04-11 13:12:20|4454.9|4454.3|4454.9|4454.3|4455.15|4454.55|4454.65|4454.05|130
1649682750000|2022-04-11 13:12:30|4454.65|4454.05|4454.65|4454.05|4454.9|4454.3|4454.65|4454.05|131
1649682760000|2022-04-11 13:12:40|4454.9|4454.3|4455.15|4454.55|4455.15|4454.55|4454.65|4454.05|119
1649682770000|2022-04-11 13:12:50|4454.9|4454.3|4455.4|4454.8|4455.65|4455.05|4454.9|4454.3|40
1649682780000|2022-04-11 13:13:00|4455.65|4455.05|4455.4|4454.8|4455.65|4455.05|4455.4|4454.8|62
1649682790000|2022-04-11 13:13:10|4455.15|4454.55|4455.9|4455.3|4455.9|4455.3|4455.15|4454.55|115
1649682800000|2022-04-11 13:13:20|4455.65|4455.05|4455.9|4455.3|4455.9|4455.3|4455.65|4455.05|23
1649682810000|2022-04-11 13:13:30|4456.02|4455.42|4456.15|4455.55|4456.4|4455.8|4456.02|4455.42|81
1649682820000|2022-04-11 13:13:40|4456.4|4455.8|4456.15|4455.55|4456.4|4455.8|4456.15|4455.55|39
1649682830000|2022-04-11 13:13:50|4455.9|4455.3|4456.4|4455.8|4456.4|4455.8|4455.9|4455.3|41
1649682840000|2022-04-11 13:14:00|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|4456.15|4455.55|65
1649682850000|2022-04-11 13:14:10|4456.27|4455.67|4458.15|4457.55|4458.15|4457.55|4456.27|4455.67|540
1649682860000|2022-04-11 13:14:20|4458.65|4458.05|4458.4|4457.8|4458.9|4458.3|4458.4|4457.8|403
1649682870000|2022-04-11 13:14:30|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|54
1649682880000|2022-04-11 13:14:40|4458.52|4457.92|4458.65|4458.05|4458.65|4458.05|4458.4|4457.8|101
1649682890000|2022-04-11 13:14:50|4458.9|4458.3|4458.9|4458.3|4459.15|4458.55|4458.65|4458.05|115
1649682900000|2022-04-11 13:15:00|4459.15|4458.55|4459.65|4459.05|4459.65|4459.05|4459.15|4458.55|149
1649682910000|2022-04-11 13:15:10|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.77|4459.17|335
1649682920000|2022-04-11 13:15:20|4460.4|4459.8|4459.9|4459.3|4460.4|4459.8|4459.9|4459.3|199
1649682930000|2022-04-11 13:15:30|4460.15|4459.55|4459.4|4458.8|4460.15|4459.55|4459.4|4458.8|167
1649682940000|2022-04-11 13:15:40|4459.15|4458.55|4459.4|4458.8|4459.4|4458.8|4459.15|4458.55|265
1649682950000|2022-04-11 13:15:50|4459.52|4458.92|4459.9|4459.3|4460.15|4459.55|4459.52|4458.92|96
1649682960000|2022-04-11 13:16:00|4459.65|4459.05|4459.4|4458.8|4459.9|4459.3|4459.4|4458.8|117
1649682970000|2022-04-11 13:16:10|4459.15|4458.55|4459.65|4459.05|4459.65|4459.05|4459.15|4458.55|70
1649682980000|2022-04-11 13:16:20|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|73
1649682990000|2022-04-11 13:16:30|4459.77|4459.17|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|56
1649683000000|2022-04-11 13:16:40|4459.65|4459.05|4459.9|4459.3|4460.15|4459.55|4459.65|4459.05|80
1649683010000|2022-04-11 13:16:50|4459.65|4459.05|4459.65|4459.05|4459.9|4459.3|4459.65|4459.05|103
1649683020000|2022-04-11 13:17:00|4459.9|4459.3|4459.65|4459.05|4459.9|4459.3|4459.65|4459.05|73
1649683030000|2022-04-11 13:17:10|||||||||42
1649683040000|2022-04-11 13:17:20|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|41
1649683050000|2022-04-11 13:17:30|4459.65|4459.05|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|84
1649683060000|2022-04-11 13:17:40|||||||||43
1649683070000|2022-04-11 13:17:50|4459.65|4459.05|4459.9|4459.3|4459.9|4459.3|4459.65|4459.05|58
1649683080000|2022-04-11 13:18:00|4459.65|4459.05|4459.65|4459.05|4459.9|4459.3|4459.65|4459.05|40
1649683090000|2022-04-11 13:18:10|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|27
1649683100000|2022-04-11 13:18:20|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|4459.65|4459.05|58
1649683110000|2022-04-11 13:18:30|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|4459.9|4459.3|83
1649683120000|2022-04-11 13:18:40|4460.15|4459.55|4459.65|4459.05|4460.15|4459.55|4459.65|4459.05|40
1649683130000|2022-04-11 13:18:50|4459.4|4458.8|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|65
1649683140000|2022-04-11 13:19:00|4458.9|4458.3|4459.4|4458.8|4459.65|4459.05|4458.9|4458.3|135
1649683150000|2022-04-11 13:19:10|4459.27|4458.67|4459.4|4458.8|4459.4|4458.8|4459.27|4458.67|19
1649683160000|2022-04-11 13:19:20|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|16
1649683170000|2022-04-11 13:19:30|4459.4|4458.8|4459.15|4458.55|4459.4|4458.8|4459.15|4458.55|52
1649683180000|2022-04-11 13:19:40|4459.27|4458.67|4458.9|4458.3|4459.27|4458.67|4458.9|4458.3|59
1649683190000|2022-04-11 13:19:50|4458.65|4458.05|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|78
1649683200000|2022-04-11 13:20:00|4458.27|4457.67|4458.4|4457.8|4458.4|4457.8|4458.15|4457.55|137
1649683210000|2022-04-11 13:20:10|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|4458.15|4457.55|24
1649683220000|2022-04-11 13:20:20|4458.02|4457.42|4457.65|4457.05|4458.15|4457.55|4457.65|4457.05|114
1649683230000|2022-04-11 13:20:30|4457.77|4457.17|4458.15|4457.55|4458.15|4457.55|4457.65|4457.05|77
1649683240000|2022-04-11 13:20:40|4457.9|4457.3|4458.15|4457.55|4458.15|4457.55|4457.9|4457.3|36
1649683250000|2022-04-11 13:20:50|4458.4|4457.8|4458.15|4457.55|4458.4|4457.8|4458.15|4457.55|43
1649683260000|2022-04-11 13:21:00|4458.4|4457.8|4459.15|4458.55|4459.15|4458.55|4458.4|4457.8|102
1649683270000|2022-04-11 13:21:10|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|4458.9|4458.3|54
1649683280000|2022-04-11 13:21:20|4458.77|4458.17|4459.15|4458.55|4459.15|4458.55|4458.65|4458.05|100
1649683290000|2022-04-11 13:21:30|4459.02|4458.42|4459.15|4458.55|4459.4|4458.8|4459.02|4458.42|39
1649683300000|2022-04-11 13:21:40|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|16
1649683310000|2022-04-11 13:21:50|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|4459.15|4458.55|93
1649683320000|2022-04-11 13:22:00|4458.9|4458.3|4458.65|4458.05|4458.9|4458.3|4458.65|4458.05|36
1649683330000|2022-04-11 13:22:10|4458.4|4457.8|4458.4|4457.8|4458.65|4458.05|4458.4|4457.8|53
1649683340000|2022-04-11 13:22:20|4458.15|4457.55|4458.15|4457.55|4458.27|4457.67|4458.15|4457.55|41
1649683350000|2022-04-11 13:22:30|4457.9|4457.3|4456.65|4456.05|4457.9|4457.3|4456.65|4456.05|372
1649683360000|2022-04-11 13:22:40|4456.52|4455.92|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|96
1649683370000|2022-04-11 13:22:50|4456.27|4455.67|4455.9|4455.3|4456.27|4455.67|4455.9|4455.3|109
1649683380000|2022-04-11 13:23:00|4455.77|4455.17|4456.27|4455.67|4456.4|4455.8|4455.65|4455.05|225
1649683390000|2022-04-11 13:23:10|4456.4|4455.8|4456.4|4455.8|4456.4|4455.8|4455.9|4455.3|78
1649683400000|2022-04-11 13:23:20|4456.15|4455.55|4456.4|4455.8|4456.4|4455.8|4456.15|4455.55|90
1649683410000|2022-04-11 13:23:30|4456.27|4455.67|4456.15|4455.55|4456.4|4455.8|4456.15|4455.55|41
1649683420000|2022-04-11 13:23:40|4456.4|4455.8|4456.4|4455.8|4456.65|4456.05|4456.4|4455.8|81
1649683430000|2022-04-11 13:23:50|||||||||33
1649683440000|2022-04-11 13:24:00|4456.15|4455.55|4456.4|4455.8|4456.4|4455.8|4455.9|4455.3|137
1649683450000|2022-04-11 13:24:10|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|4456.65|4456.05|38
1649683460000|2022-04-11 13:24:20|4456.77|4456.17|4457.15|4456.55|4457.15|4456.55|4456.65|4456.05|83
1649683470000|2022-04-11 13:24:30|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|4457.4|4456.8|71
1649683480000|2022-04-11 13:24:40|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4457.15|4456.55|64
1649683490000|2022-04-11 13:24:50|4457.65|4457.05|4458.65|4458.05|4458.65|4458.05|4457.65|4457.05|140
1649683500000|2022-04-11 13:25:00|4458.4|4457.8|4458.15|4457.55|4458.4|4457.8|4457.4|4456.8|360
1649683510000|2022-04-11 13:25:10|4457.65|4457.05|4457.4|4456.8|4458.65|4458.05|4457.4|4456.8|210
1649683520000|2022-04-11 13:25:20|4457.15|4456.55|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|101
1649683530000|2022-04-11 13:25:30|4457.4|4456.8|4457.02|4456.42|4457.65|4457.05|4457.02|4456.42|66
1649683540000|2022-04-11 13:25:40|4456.9|4456.3|4457.15|4456.55|4457.15|4456.55|4456.9|4456.3|125
1649683550000|2022-04-11 13:25:50|4457.9|4457.3|4457.9|4457.3|4457.9|4457.3|4457.65|4457.05|95
1649683560000|2022-04-11 13:26:00|4457.65|4457.05|4457.4|4456.8|4457.65|4457.05|4457.4|4456.8|148
1649683570000|2022-04-11 13:26:10|4457.65|4457.05|4458.9|4458.3|4458.9|4458.3|4457.65|4457.05|284
1649683580000|2022-04-11 13:26:20|4458.65|4458.05|4459.15|4458.55|4459.15|4458.55|4458.65|4458.05|136
1649683590000|2022-04-11 13:26:30|4458.9|4458.3|4459.4|4458.8|4459.4|4458.8|4458.4|4457.8|270
1649683600000|2022-04-11 13:26:40|4459.15|4458.55|4459.65|4459.05|4459.9|4459.3|4459.15|4458.55|95
1649683610000|2022-04-11 13:26:50|4459.4|4458.8|4459.65|4459.05|4459.65|4459.05|4459.4|4458.8|150
1649683620000|2022-04-11 13:27:00|4459.52|4458.92|4459.65|4459.05|4459.65|4459.05|4459.15|4458.55|196
1649683630000|2022-04-11 13:27:10|4459.4|4458.8|4459.15|4458.55|4459.52|4458.92|4459.15|4458.55|145
1649683640000|2022-04-11 13:27:20|4459.4|4458.8|4459.4|4458.8|4459.4|4458.8|4458.9|4458.3|131
1649683650000|2022-04-11 13:27:30|4459.65|4459.05|4458.9|4458.3|4459.65|4459.05|4458.9|4458.3|142
1649683660000|2022-04-11 13:27:40|4459.15|4458.55|4459.4|4458.8|4459.65|4459.05|4459.15|4458.55|292
1649683670000|2022-04-11 13:27:50|4459.15|4458.55|4458.9|4458.3|4459.15|4458.55|4458.65|4458.05|155
1649683680000|2022-04-11 13:28:00|4458.65|4458.05|4458.9|4458.3|4459.15|4458.55|4458.65|4458.05|274
1649683690000|2022-04-11 13:28:10|4458.65|4458.05|4459.65|4459.05|4459.65|4459.05|4458.65|4458.05|189
1649683700000|2022-04-11 13:28:20|4459.4|4458.8|4460.15|4459.55|4460.15|4459.55|4459.4|4458.8|215
1649683710000|2022-04-11 13:28:30|4459.9|4459.3|4459.65|4459.05|4459.9|4459.3|4459.15|4458.55|260
1649683720000|2022-04-11 13:28:40|4459.9|4459.3|4460.15|4459.55|4460.15|4459.55|4459.9|4459.3|75
1649683730000|2022-04-11 13:28:50|4459.9|4459.3|4459.9|4459.3|4460.15|4459.55|4459.65|4459.05|154
1649683740000|2022-04-11 13:29:00|4459.65|4459.05|4458.9|4458.3|4459.65|4459.05|4458.9|4458.3|317
1649683750000|2022-04-11 13:29:10|4458.77|4458.17|4457.15|4456.55|4459.02|4458.42|4456.9|4456.3|875
1649683760000|2022-04-11 13:29:20|4457.4|4456.8|4456.65|4456.05|4457.65|4457.05|4456.65|4456.05|463
1649683770000|2022-04-11 13:29:30|4456.9|4456.3|4456.65|4456.05|4456.9|4456.3|4456.65|4456.05|300
1649683780000|2022-04-11 13:29:40|4456.52|4455.92|4455.65|4455.05|4456.65|4456.05|4455.52|4454.92|662
1649683790000|2022-04-11 13:29:50|4455.52|4454.92|4455.4|4454.8|4455.9|4455.3|4454.9|4454.3|1162
1649683800000|2022-04-11 13:30:00|4455.3|4454.9|4459.05|4458.65|4460.05|4459.65|4455.3|4454.9|4761
1649683810000|2022-04-11 13:30:10|4459.3|4458.9|4461.3|4460.9|4461.3|4460.9|4458.8|4458.4|2108
1649683820000|2022-04-11 13:30:20|4461.55|4461.15|4460.3|4459.9|4461.8|4461.4|4460.3|4459.9|2176
1649683830000|2022-04-11 13:30:30|4460.05|4459.65|4462.55|4462.15|4462.55|4462.15|4459.05|4458.65|2039
1649683840000|2022-04-11 13:30:40|4462.8|4462.4|4461.55|4461.15|4462.8|4462.4|4460.55|4460.15|1928
1649683850000|2022-04-11 13:30:50|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4459.8|4459.4|1141
1649683860000|2022-04-11 13:31:00|4461.55|4461.15|4462.42|4462.02|4463.05|4462.65|4461.55|4461.15|1470
1649683870000|2022-04-11 13:31:10|4462.55|4462.15|4462.05|4461.65|4462.92|4462.52|4461.3|4460.9|1328
1649683880000|2022-04-11 13:31:20|4462.3|4461.9|4460.05|4459.65|4462.3|4461.9|4459.8|4459.4|1423
1649683890000|2022-04-11 13:31:30|4460.3|4459.9|4461.3|4460.9|4461.8|4461.4|4459.8|4459.4|1341
1649683900000|2022-04-11 13:31:40|4461.05|4460.65|4460.8|4460.4|4461.55|4461.15|4460.55|4460.15|1423
1649683910000|2022-04-11 13:31:50|4460.55|4460.15|4460.05|4459.65|4460.55|4460.15|4459.8|4459.4|993
1649683920000|2022-04-11 13:32:00|4460.3|4459.9|4457.8|4457.4|4460.3|4459.9|4457.05|4456.65|1801
1649683930000|2022-04-11 13:32:10|4458.05|4457.65|4455.05|4454.65|4458.05|4457.65|4453.8|4453.4|2133
1649683940000|2022-04-11 13:32:20|4455.3|4454.9|4456.3|4455.9|4456.3|4455.9|4454.55|4454.15|1520
1649683950000|2022-04-11 13:32:30|4456.05|4455.65|4454.8|4454.4|4456.05|4455.65|4454.3|4453.9|782
1649683960000|2022-04-11 13:32:40|4455.05|4454.65|4454.05|4453.65|4455.3|4454.9|4453.8|4453.4|1306
1649683970000|2022-04-11 13:32:50|4453.8|4453.4|4455.05|4454.65|4456.55|4456.15|4453.8|4453.4|1613
1649683980000|2022-04-11 13:33:00|4454.8|4454.4|4453.3|4452.9|4455.05|4454.65|4453.3|4452.9|909
1649683990000|2022-04-11 13:33:10|4453.05|4452.65|4453.8|4453.4|4453.8|4453.4|4453.05|4452.65|1410
1649684000000|2022-04-11 13:33:20|4454.55|4454.15|4455.3|4454.9|4455.55|4455.15|4453.8|4453.4|1105
1649684010000|2022-04-11 13:33:30|4455.55|4455.15|4456.8|4456.4|4457.8|4457.4|4455.05|4454.65|1176
1649684020000|2022-04-11 13:33:40|4456.3|4455.9|4455.55|4455.15|4456.3|4455.9|4454.8|4454.4|642
1649684030000|2022-04-11 13:33:50|4455.8|4455.4|4456.55|4456.15|4457.3|4456.9|4455.42|4455.02|893
1649684040000|2022-04-11 13:34:00|4456.3|4455.9|4456.8|4456.4|4457.55|4457.15|4455.55|4455.15|871
1649684050000|2022-04-11 13:34:10|4457.3|4456.9|4455.8|4455.4|4457.55|4457.15|4455.3|4454.9|1126
1649684060000|2022-04-11 13:34:20|4455.55|4455.15|4455.17|4454.77|4456.05|4455.65|4455.05|4454.65|675
1649684070000|2022-04-11 13:34:30|4455.05|4454.65|4454.3|4453.9|4455.55|4455.15|4454.3|4453.9|873
1649684080000|2022-04-11 13:34:40|4454.05|4453.65|4454.05|4453.65|4454.3|4453.9|4453.3|4452.9|798
1649684090000|2022-04-11 13:34:50|4454.3|4453.9|4455.3|4454.9|4455.55|4455.15|4454.05|4453.65|724
1649684100000|2022-04-11 13:35:00|4455.05|4454.65|4455.55|4455.15|4458.3|4457.9|4454.8|4454.4|1929
1649684110000|2022-04-11 13:35:10|4455.3|4454.9|4456.55|4456.15|4456.55|4456.15|4454.55|4454.15|695
1649684120000|2022-04-11 13:35:20|4456.8|4456.4|4457.55|4457.15|4457.55|4457.15|4456.8|4456.4|536
1649684130000|2022-04-11 13:35:30|4457.3|4456.9|4458.05|4457.65|4458.05|4457.65|4456.3|4455.9|754
1649684140000|2022-04-11 13:35:40|4457.92|4457.52|4456.55|4456.15|4459.3|4458.9|4456.05|4455.65|998
1649684150000|2022-04-11 13:35:50|4456.3|4455.9|4457.55|4457.15|4458.3|4457.9|4456.3|4455.9|604
1649684160000|2022-04-11 13:36:00|4457.3|4456.9|4457.05|4456.65|4457.8|4457.4|4456.55|4456.15|570
1649684170000|2022-04-11 13:36:10|4456.8|4456.4|4460.55|4460.15|4461.55|4461.15|4456.8|4456.4|1427
1649684180000|2022-04-11 13:36:20|4460.8|4460.4|4461.55|4461.15|4461.55|4461.15|4460.8|4460.4|1017
1649684190000|2022-04-11 13:36:30|4461.3|4460.9|4464.05|4463.65|4464.05|4463.65|4461.05|4460.65|1317
1649684200000|2022-04-11 13:36:40|4464.3|4463.9|4460.55|4460.15|4464.3|4463.9|4460.55|4460.15|1657
1649684210000|2022-04-11 13:36:50|4460.3|4459.9|4460.8|4460.4|4461.05|4460.65|4459.3|4458.9|1039
1649684220000|2022-04-11 13:37:00|4461.3|4460.9|4461.42|4461.02|4462.55|4462.15|4460.55|4460.15|1017
1649684230000|2022-04-11 13:37:10|4461.3|4460.9|4461.17|4460.77|4461.55|4461.15|4460.55|4460.15|696
1649684240000|2022-04-11 13:37:20|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4459.8|4459.4|557
1649684250000|2022-04-11 13:37:30|4461.05|4460.65|4460.05|4459.65|4461.05|4460.65|4460.05|4459.65|444
1649684260000|2022-04-11 13:37:40|4459.55|4459.15|4459.05|4458.65|4460.05|4459.65|4458.55|4458.15|824
1649684270000|2022-04-11 13:37:50|4458.8|4458.4|4457.3|4456.9|4458.8|4458.4|4457.05|4456.65|749
1649684280000|2022-04-11 13:38:00|4457.05|4456.65|4458.05|4457.65|4459.05|4458.65|4456.8|4456.4|870
1649684290000|2022-04-11 13:38:10|4457.8|4457.4|4456.05|4455.65|4457.8|4457.4|4455.55|4455.15|1022
1649684300000|2022-04-11 13:38:20|4456.55|4456.15|4454.55|4454.15|4456.55|4456.15|4454.55|4454.15|1435
1649684310000|2022-04-11 13:38:30|4454.8|4454.4|4448.55|4448.15|4455.05|4454.65|4447.55|4447.15|5700
1649684320000|2022-04-11 13:38:40|4448.8|4448.4|4449.55|4449.15|4449.8|4449.4|4447.55|4447.15|2665
1649684330000|2022-04-11 13:38:50|4449.3|4448.9|4447.05|4446.65|4449.55|4449.15|4447.05|4446.65|1657
1649684340000|2022-04-11 13:39:00|4447.3|4446.9|4449.8|4449.4|4449.8|4449.4|4447.3|4446.9|1657
1649684350000|2022-04-11 13:39:10|4449.3|4448.9|4449.3|4448.9|4449.55|4449.15|4448.55|4448.15|932
1649684360000|2022-04-11 13:39:20|4449.05|4448.65|4449.3|4448.9|4449.55|4449.15|4448.3|4447.9|946
1649684370000|2022-04-11 13:39:30|4449.05|4448.65|4448.3|4447.9|4449.05|4448.65|4448.05|4447.65|788
1649684380000|2022-04-11 13:39:40|4448.05|4447.65|4447.55|4447.15|4448.55|4448.15|4447.3|4446.9|1005
1649684390000|2022-04-11 13:39:50|4447.8|4447.4|4447.55|4447.15|4447.8|4447.4|4447.05|4446.65|1038
1649684400000|2022-04-11 13:40:00|4447.8|4447.4|4449.05|4448.65|4449.3|4448.9|4447.05|4446.65|1730
1649684410000|2022-04-11 13:40:10|4448.8|4448.4|4447.05|4446.65|4448.8|4448.4|4446.55|4446.15|1603
1649684420000|2022-04-11 13:40:20|4446.8|4446.4|4446.05|4445.65|4446.8|4446.4|4445.55|4445.15|1703
1649684430000|2022-04-11 13:40:30|4445.55|4445.15|4444.3|4443.9|4446.3|4445.9|4443.55|4443.15|1946
1649684440000|2022-04-11 13:40:40|4444.05|4443.65|4443.55|4443.15|4444.3|4443.9|4443.05|4442.65|1516
1649684450000|2022-04-11 13:40:50|4443.67|4443.27|4445.3|4444.9|4445.55|4445.15|4443.67|4443.27|1339
1649684460000|2022-04-11 13:41:00|4444.3|4443.9|4444.8|4444.4|4445.05|4444.65|4443.3|4442.9|1447
1649684470000|2022-04-11 13:41:10|4444.55|4444.15|4444.55|4444.15|4444.55|4444.15|4443.55|4443.15|1095
1649684480000|2022-04-11 13:41:20|4444.8|4444.4|4445.67|4445.27|4446.3|4445.9|4444.8|4444.4|926
1649684490000|2022-04-11 13:41:30|4445.8|4445.4|4447.92|4447.52|4448.55|4448.15|4445.8|4445.4|1833
1649684500000|2022-04-11 13:41:40|4448.05|4447.65|4448.05|4447.65|4448.05|4447.65|4446.8|4446.4|784
1649684510000|2022-04-11 13:41:50|4447.8|4447.4|4447.55|4447.15|4448.3|4447.9|4447.3|4446.9|809
1649684520000|2022-04-11 13:42:00|4448.3|4447.9|4449.3|4448.9|4449.3|4448.9|4447.05|4446.65|1110
1649684530000|2022-04-11 13:42:10|4449.55|4449.15|4448.55|4448.15|4450.3|4449.9|4448.05|4447.65|1455
1649684540000|2022-04-11 13:42:20|4448.8|4448.4|4449.8|4449.4|4450.05|4449.65|4448.55|4448.15|965
1649684550000|2022-04-11 13:42:30|4449.55|4449.15|4449.55|4449.15|4450.55|4450.15|4449.55|4449.15|949
1649684560000|2022-04-11 13:42:40|4449.8|4449.4|4451.05|4450.65|4452.55|4452.15|4449.8|4449.4|2087
1649684570000|2022-04-11 13:42:50|4450.8|4450.4|4450.8|4450.4|4451.55|4451.15|4450.3|4449.9|512
1649684580000|2022-04-11 13:43:00|4451.05|4450.65|4450.3|4449.9|4451.3|4450.9|4450.05|4449.65|951
1649684590000|2022-04-11 13:43:10|4450.05|4449.65|4450.8|4450.4|4451.3|4450.9|4449.8|4449.4|854
1649684600000|2022-04-11 13:43:20|4451.05|4450.65|4449.55|4449.15|4451.05|4450.65|4449.55|4449.15|690
1649684610000|2022-04-11 13:43:30|4449.8|4449.4|4450.3|4449.9|4450.55|4450.15|4449.3|4448.9|535
1649684620000|2022-04-11 13:43:40|4450.05|4449.65|4453.3|4452.9|4454.05|4453.65|4450.05|4449.65|1573
1649684630000|2022-04-11 13:43:50|4453.05|4452.65|4453.3|4452.9|4453.55|4453.15|4452.8|4452.4|654
1649684640000|2022-04-11 13:44:00|4453.55|4453.15|4456.8|4456.4|4457.55|4457.15|4453.55|4453.15|2256
1649684650000|2022-04-11 13:44:10|4456.55|4456.15|4455.8|4455.4|4457.05|4456.65|4455.55|4455.15|1193
1649684660000|2022-04-11 13:44:20|4455.55|4455.15|4455.8|4455.4|4456.8|4456.4|4455.3|4454.9|829
1649684670000|2022-04-11 13:44:30|4456.05|4455.65|4455.05|4454.65|4456.3|4455.9|4454.8|4454.4|870
1649684680000|2022-04-11 13:44:40|4454.8|4454.4|4454.3|4453.9|4455.05|4454.65|4453.55|4453.15|892
1649684690000|2022-04-11 13:44:50|4454.05|4453.65|4455.05|4454.65|4455.55|4455.15|4454.05|4453.65|699
1649684700000|2022-04-11 13:45:00|4454.8|4454.4|4454.3|4453.9|4455.3|4454.9|4453.3|4452.9|1431
1649684710000|2022-04-11 13:45:10|4454.55|4454.15|4453.8|4453.4|4456.05|4455.65|4453.8|4453.4|1073
1649684720000|2022-04-11 13:45:20|4453.55|4453.15|4453.05|4452.65|4454.3|4453.9|4453.05|4452.65|608
1649684730000|2022-04-11 13:45:30|4452.92|4452.52|4451.05|4450.65|4452.92|4452.52|4450.3|4449.9|1236
1649684740000|2022-04-11 13:45:40|4451.3|4450.9|4452.55|4452.15|4452.55|4452.15|4451.3|4450.9|663
1649684750000|2022-04-11 13:45:50|4452.42|4452.02|4452.8|4452.4|4453.05|4452.65|4451.55|4451.15|433
1649684760000|2022-04-11 13:46:00|4453.3|4452.9|4454.55|4454.15|4454.8|4454.4|4452.05|4451.65|1098
1649684770000|2022-04-11 13:46:10|4454.8|4454.4|4455.55|4455.15|4456.3|4455.9|4453.3|4452.9|1414
1649684780000|2022-04-11 13:46:20|4455.67|4455.27|4455.05|4454.65|4455.8|4455.4|4454.55|4454.15|649
1649684790000|2022-04-11 13:46:30|4454.8|4454.4|4453.05|4452.65|4455.55|4455.15|4453.05|4452.65|764
1649684800000|2022-04-11 13:46:40|4452.55|4452.15|4452.55|4452.15|4453.3|4452.9|4452.3|4451.9|757
1649684810000|2022-04-11 13:46:50|4452.8|4452.4|4451.3|4450.9|4452.8|4452.4|4450.3|4449.9|1101
1649684820000|2022-04-11 13:47:00|4451.55|4451.15|4450.8|4450.4|4451.55|4451.15|4450.3|4449.9|719
1649684830000|2022-04-11 13:47:10|4450.67|4450.27|4450.8|4450.4|4451.55|4451.15|4450.05|4449.65|696
1649684840000|2022-04-11 13:47:20|4451.05|4450.65|4451.3|4450.9|4451.8|4451.4|4450.3|4449.9|866
1649684850000|2022-04-11 13:47:30|4451.05|4450.65|4452.8|4452.4|4453.05|4452.65|4451.05|4450.65|846
1649684860000|2022-04-11 13:47:40|4453.05|4452.65|4454.3|4453.9|4454.3|4453.9|4453.05|4452.65|699
1649684870000|2022-04-11 13:47:50|4454.05|4453.65|4455.05|4454.65|4455.3|4454.9|4453.8|4453.4|491
1649684880000|2022-04-11 13:48:00|4455.3|4454.9|4454.3|4453.9|4456.8|4456.4|4454.05|4453.65|1232
1649684890000|2022-04-11 13:48:10|4454.05|4453.65|4455.8|4455.4|4455.92|4455.52|4454.05|4453.65|1469
1649684900000|2022-04-11 13:48:20|4455.3|4454.9|4457.05|4456.65|4457.55|4457.15|4455.3|4454.9|1247
1649684910000|2022-04-11 13:48:30|4456.8|4456.4|4456.55|4456.15|4457.55|4457.15|4455.3|4454.9|1097
1649684920000|2022-04-11 13:48:40|4456.05|4455.65|4454.8|4454.4|4456.3|4455.9|4454.8|4454.4|593
1649684930000|2022-04-11 13:48:50|4455.05|4454.65|4454.55|4454.15|4455.05|4454.65|4453.55|4453.15|649
1649684940000|2022-04-11 13:49:00|4455.05|4454.65|4454.42|4454.02|4455.55|4455.15|4454.42|4454.02|647
1649684950000|2022-04-11 13:49:10|4454.55|4454.15|4455.3|4454.9|4455.8|4455.4|4454.3|4453.9|713
1649684960000|2022-04-11 13:49:20|4455.55|4455.15|4456.3|4455.9|4456.55|4456.15|4455.3|4454.9|508
1649684970000|2022-04-11 13:49:30|4456.55|4456.15|4456.55|4456.15|4458.05|4457.65|4456.3|4455.9|1164
1649684980000|2022-04-11 13:49:40|4456.8|4456.4|4456.8|4456.4|4457.67|4457.27|4456.55|4456.15|636
1649684990000|2022-04-11 13:49:50|4456.55|4456.15|4454.8|4454.4|4456.55|4456.15|4454.55|4454.15|674
1649685000000|2022-04-11 13:50:00|4454.67|4454.27|4454.3|4453.9|4455.05|4454.65|4453.55|4453.15|984
1649685010000|2022-04-11 13:50:10|4454.05|4453.65|4457.67|4457.27|4457.8|4457.4|4454.05|4453.65|938
1649685020000|2022-04-11 13:50:20|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|4456.55|4456.15|559
1649685030000|2022-04-11 13:50:30|4457.8|4457.4|4459.8|4459.4|4459.8|4459.4|4457.8|4457.4|1061
1649685040000|2022-04-11 13:50:40|4459.3|4458.9|4459.3|4458.9|4459.55|4459.15|4458.8|4458.4|645
1649685050000|2022-04-11 13:50:50|4459.55|4459.15|4457.3|4456.9|4459.55|4459.15|4456.55|4456.15|846
1649685060000|2022-04-11 13:51:00|4457.55|4457.15|4455.05|4454.65|4457.55|4457.15|4454.8|4454.4|1255
1649685070000|2022-04-11 13:51:10|4454.92|4454.52|4453.8|4453.4|4455.05|4454.65|4453.8|4453.4|914
1649685080000|2022-04-11 13:51:20|4454.05|4453.65|4453.55|4453.15|4454.05|4453.65|4452.8|4452.4|566
1649685090000|2022-04-11 13:51:30|4453.3|4452.9|4452.3|4451.9|4453.8|4453.4|4452.3|4451.9|504
1649685100000|2022-04-11 13:51:40|4452.55|4452.15|4450.8|4450.4|4452.55|4452.15|4450.8|4450.4|823
1649685110000|2022-04-11 13:51:50|4450.55|4450.15|4451.05|4450.65|4452.3|4451.9|4450.3|4449.9|1081
1649685120000|2022-04-11 13:52:00|4450.8|4450.4|4451.55|4451.15|4451.8|4451.4|4450.05|4449.65|1109
1649685130000|2022-04-11 13:52:10|4451.8|4451.4|4452.55|4452.15|4452.55|4452.15|4451.67|4451.27|700
1649685140000|2022-04-11 13:52:20|4453.3|4452.9|4453.55|4453.15|4454.55|4454.15|4452.55|4452.15|2308
1649685150000|2022-04-11 13:52:30|4453.3|4452.9|4452.8|4452.4|4454.05|4453.65|4452.3|4451.9|665
1649685160000|2022-04-11 13:52:40|4452.55|4452.15|4453.55|4453.15|4454.05|4453.65|4451.55|4451.15|754
1649685170000|2022-04-11 13:52:50|4453.3|4452.9|4452.8|4452.4|4454.8|4454.4|4452.8|4452.4|1068
1649685180000|2022-04-11 13:53:00|4453.05|4452.65|4453.8|4453.4|4453.8|4453.4|4452.55|4452.15|652
1649685190000|2022-04-11 13:53:10|4454.05|4453.65|4452.92|4452.52|4454.55|4454.15|4452.55|4452.15|776
1649685200000|2022-04-11 13:53:20|4453.3|4452.9|4455.55|4455.15|4456.3|4455.9|4453.3|4452.9|928
1649685210000|2022-04-11 13:53:30|4455.3|4454.9|4455.55|4455.15|4456.05|4455.65|4455.05|4454.65|527
1649685220000|2022-04-11 13:53:40|4455.8|4455.4|4454.8|4454.4|4456.05|4455.65|4454.05|4453.65|550
1649685230000|2022-04-11 13:53:50|4454.55|4454.15|4454.3|4453.9|4455.3|4454.9|4454.3|4453.9|517
1649685240000|2022-04-11 13:54:00|4455.05|4454.65|4455.3|4454.9|4456.3|4455.9|4454.55|4454.15|819
1649685250000|2022-04-11 13:54:10|4455.05|4454.65|4454.55|4454.15|4455.55|4455.15|4453.8|4453.4|564
1649685260000|2022-04-11 13:54:20|4454.42|4454.02|4453.8|4453.4|4455.3|4454.9|4453.8|4453.4|349
1649685270000|2022-04-11 13:54:30|4453.92|4453.52|4454.3|4453.9|4454.55|4454.15|4453.8|4453.4|805
1649685280000|2022-04-11 13:54:40|4454.05|4453.65|4454.55|4454.15|4454.55|4454.15|4453.8|4453.4|701
1649685290000|2022-04-11 13:54:50|4455.05|4454.65|4456.3|4455.9|4457.05|4456.65|4455.05|4454.65|748
1649685300000|2022-04-11 13:55:00|4456.8|4456.4|4455.55|4455.15|4457.8|4457.4|4455.05|4454.65|899
1649685310000|2022-04-11 13:55:10|4456.05|4455.65|4454.3|4453.9|4456.05|4455.65|4453.8|4453.4|688
1649685320000|2022-04-11 13:55:20|4454.55|4454.15|4454.05|4453.65|4455.8|4455.4|4454.05|4453.65|473
1649685330000|2022-04-11 13:55:30|4453.8|4453.4|4452.8|4452.4|4454.05|4453.65|4452.8|4452.4|1178
1649685340000|2022-04-11 13:55:40|4453.05|4452.65|4453.55|4453.15|4453.55|4453.15|4452.3|4451.9|605
1649685350000|2022-04-11 13:55:50|4453.8|4453.4|4454.05|4453.65|4454.05|4453.65|4453.3|4452.9|453
1649685360000|2022-04-11 13:56:00|4454.3|4453.9|4452.8|4452.4|4454.55|4454.15|4452.8|4452.4|416
1649685370000|2022-04-11 13:56:10|4453.05|4452.65|4455.8|4455.4|4456.8|4456.4|4453.05|4452.65|993
1649685380000|2022-04-11 13:56:20|4456.05|4455.65|4457.05|4456.65|4458.3|4457.9|4456.05|4455.65|1085
1649685390000|2022-04-11 13:56:30|4456.8|4456.4|4456.8|4456.4|4458.55|4458.15|4456.8|4456.4|939
1649685400000|2022-04-11 13:56:40|4457.05|4456.65|4454.55|4454.15|4457.55|4457.15|4454.55|4454.15|672
1649685410000|2022-04-11 13:56:50|4454.67|4454.27|4452.8|4452.4|4454.8|4454.4|4452.67|4452.27|802
1649685420000|2022-04-11 13:57:00|4452.67|4452.27|4454.3|4453.9|4455.3|4454.9|4452.67|4452.27|698
1649685430000|2022-04-11 13:57:10|4454.55|4454.15|4455.55|4455.15|4455.55|4455.15|4454.3|4453.9|542
1649685440000|2022-04-11 13:57:20|4455.3|4454.9|4455.8|4455.4|4456.05|4455.65|4454.8|4454.4|361
1649685450000|2022-04-11 13:57:30|4456.05|4455.65|4455.05|4454.65|4456.3|4455.9|4454.55|4454.15|630
1649685460000|2022-04-11 13:57:40|4455.3|4454.9|4455.8|4455.4|4456.3|4455.9|4455.3|4454.9|522
1649685470000|2022-04-11 13:57:50|4456.3|4455.9|4456.8|4456.4|4456.8|4456.4|4454.8|4454.4|603
1649685480000|2022-04-11 13:58:00|4457.05|4456.65|4456.3|4455.9|4457.55|4457.15|4455.55|4455.15|794
1649685490000|2022-04-11 13:58:10|4456.55|4456.15|4456.3|4455.9|4456.8|4456.4|4455.55|4455.15|731
1649685500000|2022-04-11 13:58:20|4456.05|4455.65|4456.55|4456.15|4457.3|4456.9|4455.3|4454.9|587
1649685510000|2022-04-11 13:58:30|4457.05|4456.65|4454.8|4454.4|4457.3|4456.9|4454.8|4454.4|538
1649685520000|2022-04-11 13:58:40|4455.3|4454.9|4456.8|4456.4|4457.3|4456.9|4455.05|4454.65|870
1649685530000|2022-04-11 13:58:50|4457.05|4456.65|4455.8|4455.4|4457.3|4456.9|4455.55|4455.15|384
1649685540000|2022-04-11 13:59:00|4456.05|4455.65|4455.8|4455.4|4456.67|4456.27|4455.3|4454.9|431
1649685550000|2022-04-11 13:59:10|4456.3|4455.9|4454.55|4454.15|4456.3|4455.9|4453.55|4453.15|725
1649685560000|2022-04-11 13:59:20|4454.3|4453.9|4454.8|4454.4|4455.55|4455.15|4453.55|4453.15|926
1649685570000|2022-04-11 13:59:30|4454.55|4454.15|4454.05|4453.65|4454.8|4454.4|4453.55|4453.15|606
1649685580000|2022-04-11 13:59:40|4454.3|4453.9|4455.8|4455.4|4455.8|4455.4|4454.05|4453.65|1227
1649685590000|2022-04-11 13:59:50|4456.05|4455.65|4455.05|4454.65|4456.55|4456.15|4455.05|4454.65|660
1649685600000|2022-04-11 14:00:00|4454.8|4454.4|4453.3|4452.9|4454.8|4454.4|4453.3|4452.9|1004
1649685610000|2022-04-11 14:00:10|4453.05|4452.65|4451.55|4451.15|4453.05|4452.65|4451.05|4450.65|1218
1649685620000|2022-04-11 14:00:20|4451.3|4450.9|4452.8|4452.4|4453.05|4452.65|4451.3|4450.9|764
1649685630000|2022-04-11 14:00:30|4452.55|4452.15|4451.55|4451.15|4452.8|4452.4|4451.55|4451.15|436
1649685640000|2022-04-11 14:00:40|4451.8|4451.4|4452.05|4451.65|4452.55|4452.15|4451.3|4450.9|492
1649685650000|2022-04-11 14:00:50|4451.8|4451.4|4452.3|4451.9|4452.3|4451.9|4450.8|4450.4|699
1649685660000|2022-04-11 14:01:00|4452.42|4452.02|4453.05|4452.65|4454.05|4453.65|4452.3|4451.9|694
1649685670000|2022-04-11 14:01:10|4453.3|4452.9|4453.3|4452.9|4454.3|4453.9|4452.8|4452.4|577
1649685680000|2022-04-11 14:01:20|4453.05|4452.65|4452.8|4452.4|4453.8|4453.4|4452.55|4452.15|309
1649685690000|2022-04-11 14:01:30|4452.55|4452.15|4452.8|4452.4|4453.55|4453.15|4452.55|4452.15|331
1649685700000|2022-04-11 14:01:40|4452.55|4452.15|4454.05|4453.65|4454.55|4454.15|4452.55|4452.15|558
1649685710000|2022-04-11 14:01:50|4454.3|4453.9|4454.8|4454.4|4455.3|4454.9|4453.55|4453.15|430
1649685720000|2022-04-11 14:02:00|4454.55|4454.15|4456.55|4456.15|4458.8|4458.4|4454.55|4454.15|2399
1649685730000|2022-04-11 14:02:10|4456.8|4456.4|4456.55|4456.15|4458.3|4457.9|4456.42|4456.02|781
1649685740000|2022-04-11 14:02:20|4456.8|4456.4|4455.05|4454.65|4456.8|4456.4|4455.05|4454.65|590
1649685750000|2022-04-11 14:02:30|4454.8|4454.4|4453.05|4452.65|4455.05|4454.65|4452.8|4452.4|822
1649685760000|2022-04-11 14:02:40|4452.8|4452.4|4452.3|4451.9|4453.55|4453.15|4452.3|4451.9|777
1649685770000|2022-04-11 14:02:50|4452.05|4451.65|4453.55|4453.15|4453.8|4453.4|4451.3|4450.9|712
1649685780000|2022-04-11 14:03:00|4454.05|4453.65|4454.05|4453.65|4454.55|4454.15|4453.8|4453.4|631
1649685790000|2022-04-11 14:03:10|4454.3|4453.9|4451.8|4451.4|4454.55|4454.15|4451.55|4451.15|457
1649685800000|2022-04-11 14:03:20|4451.55|4451.15|4452.05|4451.65|4452.05|4451.65|4451.05|4450.65|623
1649685810000|2022-04-11 14:03:30|4451.55|4451.15|4451.55|4451.15|4451.92|4451.52|4450.8|4450.4|667
1649685820000|2022-04-11 14:03:40|4451.3|4450.9|4450.8|4450.4|4452.05|4451.65|4450.42|4450.02|364
1649685830000|2022-04-11 14:03:50|4450.55|4450.15|4451.55|4451.15|4451.8|4451.4|4450.55|4450.15|504
1649685840000|2022-04-11 14:04:00|4451.42|4451.02|4450.3|4449.9|4452.3|4451.9|4450.3|4449.9|510
1649685850000|2022-04-11 14:04:10|4450.05|4449.65|4450.3|4449.9|4450.3|4449.9|4449.55|4449.15|1472
1649685860000|2022-04-11 14:04:20|4450.55|4450.15|4449.3|4448.9|4451.05|4450.65|4449.3|4448.9|467
1649685870000|2022-04-11 14:04:30|4449.05|4448.65|4450.3|4449.9|4450.3|4449.9|4449.05|4448.65|399
1649685880000|2022-04-11 14:04:40|4450.05|4449.65|4450.3|4449.9|4450.55|4450.15|4449.67|4449.27|612
1649685890000|2022-04-11 14:04:50|4450.55|4450.15|4450.05|4449.65|4451.3|4450.9|4450.05|4449.65|454
1649685900000|2022-04-11 14:05:00|4450.17|4449.77|4448.3|4447.9|4450.17|4449.77|4447.8|4447.4|1202
1649685910000|2022-04-11 14:05:10|4448.55|4448.15|4447.92|4447.52|4449.3|4448.9|4447.8|4447.4|536
1649685920000|2022-04-11 14:05:20|4448.05|4447.65|4450.3|4449.9|4450.3|4449.9|4447.8|4447.4|616
1649685930000|2022-04-11 14:05:30|4450.05|4449.65|4451.05|4450.65|4451.05|4450.65|4449.8|4449.4|752
1649685940000|2022-04-11 14:05:40|4450.8|4450.4|4450.8|4450.4|4451.05|4450.65|4449.55|4449.15|471
1649685950000|2022-04-11 14:05:50|4450.55|4450.15|4449.8|4449.4|4450.8|4450.4|4449.8|4449.4|340
1649685960000|2022-04-11 14:06:00|4449.55|4449.15|4447.8|4447.4|4449.55|4449.15|4447.8|4447.4|782
1649685970000|2022-04-11 14:06:10|4447.55|4447.15|4449.8|4449.4|4450.3|4449.9|4447.55|4447.15|1017
1649685980000|2022-04-11 14:06:20|4450.05|4449.65|4451.55|4451.15|4452.05|4451.65|4450.05|4449.65|895
1649685990000|2022-04-11 14:06:30|4451.8|4451.4|4453.3|4452.9|4453.55|4453.15|4451.55|4451.15|735
1649686000000|2022-04-11 14:06:40|4453.05|4452.65|4453.05|4452.65|4453.3|4452.9|4452.55|4452.15|535
1649686010000|2022-04-11 14:06:50|4452.8|4452.4|4454.55|4454.15|4454.8|4454.4|4452.8|4452.4|982
1649686020000|2022-04-11 14:07:00|4454.05|4453.65|4455.3|4454.9|4456.05|4455.65|4454.05|4453.65|1090
1649686030000|2022-04-11 14:07:10|4455.42|4455.02|4455.8|4455.4|4456.3|4455.9|4454.8|4454.4|694
1649686040000|2022-04-11 14:07:20|4455.55|4455.15|4455.3|4454.9|4456.05|4455.65|4455.3|4454.9|598
1649686050000|2022-04-11 14:07:30|4455.55|4455.15|4454.55|4454.15|4455.55|4455.15|4453.55|4453.15|625
1649686060000|2022-04-11 14:07:40|4454.8|4454.4|4455.3|4454.9|4455.8|4455.4|4454.05|4453.65|594
1649686070000|2022-04-11 14:07:50|4455.17|4454.77|4455.05|4454.65|4455.8|4455.4|4454.55|4454.15|480
1649686080000|2022-04-11 14:08:00|4455.55|4455.15|4454.55|4454.15|4456.3|4455.9|4454.55|4454.15|807
1649686090000|2022-04-11 14:08:10|4454.8|4454.4|4455.3|4454.9|4455.55|4455.15|4453.8|4453.4|508
1649686100000|2022-04-11 14:08:20|4455.8|4455.4|4455.3|4454.9|4456.3|4455.9|4455.3|4454.9|531
1649686110000|2022-04-11 14:08:30|4455.55|4455.15|4454.3|4453.9|4455.55|4455.15|4454.3|4453.9|657
1649686120000|2022-04-11 14:08:40|4454.05|4453.65|4453.67|4453.27|4454.8|4454.4|4453.55|4453.15|654
1649686130000|2022-04-11 14:08:50|4453.55|4453.15|4454.42|4454.02|4454.55|4454.15|4453.05|4452.65|620
1649686140000|2022-04-11 14:09:00|4454.8|4454.4|4454.55|4454.15|4455.55|4455.15|4454.3|4453.9|605
1649686150000|2022-04-11 14:09:10|4454.3|4453.9|4455.8|4455.4|4456.05|4455.65|4454.05|4453.65|379
1649686160000|2022-04-11 14:09:20|4456.05|4455.65|4454.05|4453.65|4456.05|4455.65|4453.8|4453.4|402
1649686170000|2022-04-11 14:09:30|4453.8|4453.4|4454.3|4453.9|4454.55|4454.15|4453.55|4453.15|290
1649686180000|2022-04-11 14:09:40|4454.8|4454.4|4454.8|4454.4|4455.55|4455.15|4454.05|4453.65|367
1649686190000|2022-04-11 14:09:50|4455.05|4454.65|4454.55|4454.15|4455.3|4454.9|4454.05|4453.65|385
1649686200000|2022-04-11 14:10:00|4454.05|4453.65|4455.05|4454.65|4455.05|4454.65|4453.8|4453.4|423
1649686210000|2022-04-11 14:10:10|4455.3|4454.9|4458.3|4457.9|4458.3|4457.9|4455.3|4454.9|1418
1649686220000|2022-04-11 14:10:20|4458.05|4457.65|4453.8|4453.4|4458.3|4457.9|4453.3|4452.9|1614
1649686230000|2022-04-11 14:10:30|4454.3|4453.9|4454.55|4454.15|4454.8|4454.4|4453.3|4452.9|936
1649686240000|2022-04-11 14:10:40|4454.3|4453.9|4452.8|4452.4|4454.42|4454.02|4451.67|4451.27|869
1649686250000|2022-04-11 14:10:50|4453.05|4452.65|4453.05|4452.65|4453.3|4452.9|4451.8|4451.4|469
1649686260000|2022-04-11 14:11:00|4452.8|4452.4|4453.05|4452.65|4453.55|4453.15|4452.3|4451.9|624
1649686270000|2022-04-11 14:11:10|4452.8|4452.4|4453.05|4452.65|4453.05|4452.65|4451.8|4451.4|534
1649686280000|2022-04-11 14:11:20|4453.3|4452.9|4454.3|4453.9|4456.05|4455.65|4453.05|4452.65|590
1649686290000|2022-04-11 14:11:30|4454.55|4454.15|4455.05|4454.65|4455.3|4454.9|4454.05|4453.65|414
1649686300000|2022-04-11 14:11:40|4454.8|4454.4|4453.8|4453.4|4455.3|4454.9|4453.55|4453.15|507
1649686310000|2022-04-11 14:11:50|4453.55|4453.15|4455.3|4454.9|4455.3|4454.9|4453.55|4453.15|286
1649686320000|2022-04-11 14:12:00|4454.55|4454.15|4455.55|4455.15|4455.55|4455.15|4454.05|4453.65|451
1649686330000|2022-04-11 14:12:10|4455.3|4454.9|4455.88|4455.48|4456.38|4455.98|4455.3|4454.9|422
1649686340000|2022-04-11 14:12:20|4456.13|4455.73|4454.63|4454.23|4456.38|4455.98|4454.63|4454.23|479
1649686350000|2022-04-11 14:12:30|4454.75|4454.35|4454.38|4453.98|4454.88|4454.48|4453.38|4452.98|659
1649686360000|2022-04-11 14:12:40|4454.63|4454.23|4454.13|4453.73|4454.63|4454.23|4453.88|4453.48|374
1649686370000|2022-04-11 14:12:50|4454.38|4453.98|4454.13|4453.73|4454.88|4454.48|4453.63|4453.23|308
1649686380000|2022-04-11 14:13:00|4454.38|4453.98|4454.25|4453.85|4454.63|4454.23|4453.63|4453.23|253
1649686390000|2022-04-11 14:13:10|4454.13|4453.73|4453.38|4452.98|4454.88|4454.48|4453.25|4452.85|537
1649686400000|2022-04-11 14:13:20|4453.63|4453.23|4453.13|4452.73|4453.88|4453.48|4452.63|4452.23|567
1649686410000|2022-04-11 14:13:30|4453.38|4452.98|4452.88|4452.48|4454.13|4453.73|4452.5|4452.1|304
1649686420000|2022-04-11 14:13:40|4453.13|4452.73|4452.63|4452.23|4453.13|4452.73|4451.63|4451.23|606
1649686430000|2022-04-11 14:13:50|4452.88|4452.48|4452.48|4452.08|4453.13|4452.73|4451.88|4451.48|380
1649686440000|2022-04-11 14:14:00|4452.23|4451.83|4452.41|4452.01|4453.66|4453.26|4452.23|4451.83|530
1649686450000|2022-04-11 14:14:10|4452.66|4452.26|4452.27|4451.87|4452.66|4452.26|4451.27|4450.87|622
1649686460000|2022-04-11 14:14:20|4452.52|4452.12|4453.02|4452.62|4453.52|4453.12|4452.27|4451.87|390
1649686470000|2022-04-11 14:14:30|4453.27|4452.87|4452.02|4451.62|4453.27|4452.87|4452.02|4451.62|372
1649686480000|2022-04-11 14:14:40|4452.27|4451.87|4453.27|4452.87|4453.27|4452.87|4451.77|4451.37|378
1649686490000|2022-04-11 14:14:50|4453.02|4452.62|4454.27|4453.87|4454.27|4453.87|4452.77|4452.37|508
1649686500000|2022-04-11 14:15:00|4454.52|4454.12|4453.02|4452.62|4455.02|4454.62|4453.02|4452.62|780
1649686510000|2022-04-11 14:15:10|4452.77|4452.37|4453.02|4452.62|4453.27|4452.87|4452.02|4451.62|543
1649686520000|2022-04-11 14:15:20|4453.27|4452.87|4453.52|4453.12|4454.02|4453.62|4453.27|4452.87|505
1649686530000|2022-04-11 14:15:30|4453.77|4453.37|4454.02|4453.62|4454.77|4454.37|4453.52|4453.12|319
1649686540000|2022-04-11 14:15:40|4454.52|4454.12|4454.02|4453.62|4455.02|4454.62|4454.02|4453.62|514
1649686550000|2022-04-11 14:15:50|4454.27|4453.87|4455.02|4454.62|4456.27|4455.87|4454.27|4453.87|575
1649686560000|2022-04-11 14:16:00|4454.52|4454.12|4455.52|4455.12|4455.64|4455.24|4454.02|4453.62|476
1649686570000|2022-04-11 14:16:10|4455.27|4454.87|4455.39|4454.99|4455.77|4455.37|4455.27|4454.87|285
1649686580000|2022-04-11 14:16:20|4455.52|4455.12|4456.02|4455.62|4456.77|4456.37|4454.77|4454.37|554
1649686590000|2022-04-11 14:16:30|4456.52|4456.12|4458.27|4457.87|4459.52|4459.12|4456.52|4456.12|1158
1649686600000|2022-04-11 14:16:40|4457.77|4457.37|4458.27|4457.87|4458.27|4457.87|4457.52|4457.12|706
1649686610000|2022-04-11 14:16:50|4458.02|4457.62|4457.02|4456.62|4458.02|4457.62|4456.77|4456.37|520
1649686620000|2022-04-11 14:17:00|4457.27|4456.87|4457.27|4456.87|4458.27|4457.87|4457.02|4456.62|494
1649686630000|2022-04-11 14:17:10|4457.14|4456.74|4457.77|4457.37|4458.02|4457.62|4456.52|4456.12|420
1649686640000|2022-04-11 14:17:20|4457.02|4456.62|4455.77|4455.37|4457.27|4456.87|4455.77|4455.37|449
1649686650000|2022-04-11 14:17:30|4456.02|4455.62|4453.77|4453.37|4456.02|4455.62|4453.77|4453.37|668
1649686660000|2022-04-11 14:17:40|4454.02|4453.62|4454.02|4453.62|4454.27|4453.87|4453.27|4452.87|634
1649686670000|2022-04-11 14:17:50|4453.77|4453.37|4453.27|4452.87|4453.77|4453.37|4453.02|4452.62|564
1649686680000|2022-04-11 14:18:00|4452.77|4452.37|4452.77|4452.37|4453.39|4452.99|4452.02|4451.62|677
1649686690000|2022-04-11 14:18:10|4452.39|4451.99|4451.02|4450.62|4452.52|4452.12|4450.89|4450.49|984
1649686700000|2022-04-11 14:18:20|4451.27|4450.87|4450.02|4449.62|4451.27|4450.87|4449.02|4448.62|1078
1649686710000|2022-04-11 14:18:30|4450.27|4449.87|4449.77|4449.37|4451.02|4450.62|4449.77|4449.37|828
1649686720000|2022-04-11 14:18:40|4450.02|4449.62|4450.02|4449.62|4450.77|4450.37|4449.27|4448.87|710
1649686730000|2022-04-11 14:18:50|4449.77|4449.37|4450.27|4449.87|4450.27|4449.87|4449.52|4449.12|372
1649686740000|2022-04-11 14:19:00|4450.02|4449.62|4449.27|4448.87|4450.27|4449.87|4449.02|4448.62|772
1649686750000|2022-04-11 14:19:10|4448.77|4448.37|4449.27|4448.87|4449.77|4449.37|4448.52|4448.12|736
1649686760000|2022-04-11 14:19:20|4449.39|4448.99|4449.27|4448.87|4450.02|4449.62|4449.27|4448.87|429
1649686770000|2022-04-11 14:19:30|4449.77|4449.37|4450.02|4449.62|4451.02|4450.62|4449.77|4449.37|707
1649686780000|2022-04-11 14:19:40|4449.77|4449.37|4449.77|4449.37|4450.52|4450.12|4449.02|4448.62|455
1649686790000|2022-04-11 14:19:50|4449.52|4449.12|4449.77|4449.37|4450.27|4449.87|4449.27|4448.87|451
1649686800000|2022-04-11 14:20:00|4449.52|4449.12|4450.27|4449.87|4450.77|4450.37|4448.52|4448.12|765
1649686810000|2022-04-11 14:20:10|4450.52|4450.12|4450.02|4449.62|4450.52|4450.12|4449.27|4448.87|536
1649686820000|2022-04-11 14:20:20|4449.89|4449.49|4450.89|4450.49|4451.02|4450.62|4449.52|4449.12|371
1649686830000|2022-04-11 14:20:30|4451.02|4450.62|4451.64|4451.24|4452.27|4451.87|4450.77|4450.37|755
1649686840000|2022-04-11 14:20:40|4451.77|4451.37|4451.27|4450.87|4452.27|4451.87|4451.27|4450.87|388
1649686850000|2022-04-11 14:20:50|4450.77|4450.37|4450.27|4449.87|4451.02|4450.62|4450.02|4449.62|355
1649686860000|2022-04-11 14:21:00|4450.77|4450.37|4450.27|4449.87|4451.02|4450.62|4449.77|4449.37|586
1649686870000|2022-04-11 14:21:10|4450.02|4449.62|4449.27|4448.87|4450.52|4450.12|4449.27|4448.87|442
1649686880000|2022-04-11 14:21:20|4449.77|4449.37|4449.77|4449.37|4450.27|4449.87|4449.77|4449.37|317
1649686890000|2022-04-11 14:21:30|4449.52|4449.12|4449.27|4448.87|4450.02|4449.62|4449.27|4448.87|372
1649686900000|2022-04-11 14:21:40|4449.77|4449.37|4449.27|4448.87|4450.27|4449.87|4449.02|4448.62|325
1649686910000|2022-04-11 14:21:50|4449.52|4449.12|4450.02|4449.62|4450.77|4450.37|4449.27|4448.87|355
1649686920000|2022-04-11 14:22:00|4450.14|4449.74|4451.02|4450.62|4451.02|4450.62|4450.02|4449.62|395
1649686930000|2022-04-11 14:22:10|4451.27|4450.87|4450.77|4450.37|4451.27|4450.87|4450.27|4449.87|375
1649686940000|2022-04-11 14:22:20|4450.52|4450.12|4450.02|4449.62|4450.52|4450.12|4449.77|4449.37|273
1649686950000|2022-04-11 14:22:30|4449.77|4449.37|4448.52|4448.12|4449.77|4449.37|4448.52|4448.12|632
1649686960000|2022-04-11 14:22:40|4448.77|4448.37|4451.27|4450.87|4451.27|4450.87|4448.52|4448.12|610
1649686970000|2022-04-11 14:22:50|4450.77|4450.37|4451.52|4451.12|4451.77|4451.37|4450.77|4450.37|387
1649686980000|2022-04-11 14:23:00|4451.27|4450.87|4450.52|4450.12|4451.27|4450.87|4450.02|4449.62|320
1649686990000|2022-04-11 14:23:10|4450.27|4449.87|4449.02|4448.62|4451.02|4450.62|4448.77|4448.37|304
1649687000000|2022-04-11 14:23:20|4448.64|4448.24|4447.27|4446.87|4448.64|4448.24|4447.02|4446.62|1044
1649687010000|2022-04-11 14:23:30|4447.52|4447.12|4448.02|4447.62|4448.52|4448.12|4447.02|4446.62|649
1649687020000|2022-04-11 14:23:40|4448.52|4448.12|4448.52|4448.12|4449.52|4449.12|4448.52|4448.12|435
1649687030000|2022-04-11 14:23:50|4448.77|4448.37|4448.89|4448.49|4449.27|4448.87|4448.02|4447.62|482
1649687040000|2022-04-11 14:24:00|4449.02|4448.62|4449.52|4449.12|4449.77|4449.37|4448.77|4448.37|554
1649687050000|2022-04-11 14:24:10|4449.27|4448.87|4449.27|4448.87|4449.77|4449.37|4449.27|4448.87|224
1649687060000|2022-04-11 14:24:20|4449.77|4449.37|4450.77|4450.37|4450.77|4450.37|4449.52|4449.12|548
1649687070000|2022-04-11 14:24:30|4451.02|4450.62|4449.27|4448.87|4451.02|4450.62|4449.27|4448.87|441
1649687080000|2022-04-11 14:24:40|4449.39|4448.99|4449.14|4448.74|4449.39|4448.99|4448.27|4447.87|588
1649687090000|2022-04-11 14:24:50|4449.27|4448.87|4448.02|4447.62|4449.27|4448.87|4447.77|4447.37|565
1649687100000|2022-04-11 14:25:00|4448.27|4447.87|4449.77|4449.37|4450.02|4449.62|4448.27|4447.87|664
1649687110000|2022-04-11 14:25:10|4449.52|4449.12|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|305
1649687120000|2022-04-11 14:25:20|4449.27|4448.87|4448.52|4448.12|4449.27|4448.87|4448.27|4447.87|367
1649687130000|2022-04-11 14:25:30|4448.77|4448.37|4448.27|4447.87|4448.77|4448.37|4447.89|4447.49|453
1649687140000|2022-04-11 14:25:40|4448.02|4447.62|4447.77|4447.37|4448.52|4448.12|4447.77|4447.37|369
1649687150000|2022-04-11 14:25:50|4447.52|4447.12|4446.52|4446.12|4447.77|4447.37|4446.27|4445.87|862
1649687160000|2022-04-11 14:26:00|4446.27|4445.87|4446.27|4445.87|4447.02|4446.62|4445.77|4445.37|937
1649687170000|2022-04-11 14:26:10|4447.27|4446.87|4444.27|4443.87|4447.27|4446.87|4444.27|4443.87|1492
1649687180000|2022-04-11 14:26:20|4444.52|4444.12|4445.52|4445.12|4445.52|4445.12|4444.27|4443.87|646
1649687190000|2022-04-11 14:26:30|4445.77|4445.37|4445.02|4444.62|4446.02|4445.62|4444.77|4444.37|545
1649687200000|2022-04-11 14:26:40|4444.77|4444.37|4442.02|4441.62|4444.77|4444.37|4441.77|4441.37|1926
1649687210000|2022-04-11 14:26:50|4441.77|4441.37|4441.02|4440.62|4442.27|4441.87|4441.02|4440.62|840
1649687220000|2022-04-11 14:27:00|4441.27|4440.87|4439.52|4439.12|4441.27|4440.87|4439.02|4438.62|3295
1649687230000|2022-04-11 14:27:10|4439.77|4439.37|4441.02|4440.62|4441.02|4440.62|4439.27|4438.87|1142
1649687240000|2022-04-11 14:27:20|4440.77|4440.37|4441.02|4440.62|4441.02|4440.62|4440.27|4439.87|863
1649687250000|2022-04-11 14:27:30|4441.27|4440.87|4440.27|4439.87|4441.27|4440.87|4440.27|4439.87|630
1649687260000|2022-04-11 14:27:40|4440.52|4440.12|4441.52|4441.12|4441.77|4441.37|4440.27|4439.87|564
1649687270000|2022-04-11 14:27:50|4441.27|4440.87|4441.02|4440.62|4441.52|4441.12|4440.89|4440.49|653
1649687280000|2022-04-11 14:28:00|4440.77|4440.37|4441.77|4441.37|4441.77|4441.37|4440.77|4440.37|543
1649687290000|2022-04-11 14:28:10|4441.64|4441.24|4441.27|4440.87|4441.77|4441.37|4441.02|4440.62|742
1649687300000|2022-04-11 14:28:20|4441.02|4440.62|4441.52|4441.12|4441.52|4441.12|4441.02|4440.62|492
1649687310000|2022-04-11 14:28:30|4441.27|4440.87|4440.02|4439.62|4441.27|4440.87|4440.02|4439.62|759
1649687320000|2022-04-11 14:28:40|4439.77|4439.37|4440.02|4439.62|4440.52|4440.12|4439.52|4439.12|861
1649687330000|2022-04-11 14:28:50|4439.77|4439.37|4439.27|4438.87|4440.02|4439.62|4439.27|4438.87|405
1649687340000|2022-04-11 14:29:00|4439.02|4438.62|4439.27|4438.87|4439.27|4438.87|4438.52|4438.12|831
1649687350000|2022-04-11 14:29:10|4439.02|4438.62|4440.02|4439.62|4440.02|4439.62|4439.02|4438.62|649
1649687360000|2022-04-11 14:29:20|4439.77|4439.37|4440.52|4440.12|4440.77|4440.37|4439.52|4439.12|453
1649687370000|2022-04-11 14:29:30|4440.64|4440.24|4441.77|4441.37|4441.77|4441.37|4440.27|4439.87|836
1649687380000|2022-04-11 14:29:40|4442.02|4441.62|4442.02|4441.62|4442.27|4441.87|4441.14|4440.74|843
1649687390000|2022-04-11 14:29:50|4442.27|4441.87|4442.27|4441.87|4442.52|4442.12|4441.64|4441.24|1284
1649687400000|2022-04-11 14:30:00|4442.02|4441.62|4439.89|4439.49|4442.02|4441.62|4439.77|4439.37|872
1649687410000|2022-04-11 14:30:10|4439.77|4439.37|4440.52|4440.12|4440.64|4440.24|4439.27|4438.87|804
1649687420000|2022-04-11 14:30:20|4440.77|4440.37|4440.52|4440.12|4441.02|4440.62|4440.02|4439.62|475
1649687430000|2022-04-11 14:30:30|4440.77|4440.37|4440.52|4440.12|4441.02|4440.62|4440.27|4439.87|398
1649687440000|2022-04-11 14:30:40|4440.02|4439.62|4440.52|4440.12|4440.77|4440.37|4440.02|4439.62|459
1649687450000|2022-04-11 14:30:50|4440.27|4439.87|4441.27|4440.87|4441.52|4441.12|4440.27|4439.87|467
1649687460000|2022-04-11 14:31:00|4441.02|4440.62|4441.27|4440.87|4442.27|4441.87|4440.77|4440.37|1007
1649687470000|2022-04-11 14:31:10|4441.02|4440.62|4442.02|4441.62|4442.02|4441.62|4441.02|4440.62|445
1649687480000|2022-04-11 14:31:20|4441.77|4441.37|4441.77|4441.37|4442.52|4442.12|4441.52|4441.12|646
1649687490000|2022-04-11 14:31:30|4441.52|4441.12|4442.02|4441.62|4442.02|4441.62|4441.02|4440.62|466
1649687500000|2022-04-11 14:31:40|4441.89|4441.49|4442.27|4441.87|4442.52|4442.12|4441.89|4441.49|392
1649687510000|2022-04-11 14:31:50|4442.02|4441.62|4441.77|4441.37|4442.27|4441.87|4441.39|4440.99|420
1649687520000|2022-04-11 14:32:00|4441.52|4441.12|4441.52|4441.12|4441.52|4441.12|4441.02|4440.62|450
1649687530000|2022-04-11 14:32:10|4441.64|4441.24|4442.52|4442.12|4442.64|4442.24|4441.52|4441.12|571
1649687540000|2022-04-11 14:32:20|4442.27|4441.87|4441.52|4441.12|4442.77|4442.37|4441.52|4441.12|493
1649687550000|2022-04-11 14:32:30|4441.27|4440.87|4441.02|4440.62|4441.52|4441.12|4440.77|4440.37|497
1649687560000|2022-04-11 14:32:40|4440.77|4440.37|4441.27|4440.87|4441.77|4441.37|4440.77|4440.37|626
1649687570000|2022-04-11 14:32:50|4441.52|4441.12|4441.02|4440.62|4441.52|4441.12|4441.02|4440.62|345
1649687580000|2022-04-11 14:33:00|4440.77|4440.37|4441.02|4440.62|4441.39|4440.99|4440.77|4440.37|440
1649687590000|2022-04-11 14:33:10|4441.27|4440.87|4441.02|4440.62|4441.77|4441.37|4441.02|4440.62|604
1649687600000|2022-04-11 14:33:20|4441.27|4440.87|4441.02|4440.62|4441.52|4441.12|4440.77|4440.37|509
1649687610000|2022-04-11 14:33:30|4440.89|4440.49|4440.27|4439.87|4441.02|4440.62|4440.02|4439.62|861
1649687620000|2022-04-11 14:33:40|4440.02|4439.62|4439.77|4439.37|4440.02|4439.62|4439.27|4438.87|661
1649687630000|2022-04-11 14:33:50|4440.02|4439.62|4439.77|4439.37|4440.02|4439.62|4439.27|4438.87|395
1649687640000|2022-04-11 14:34:00|4440.02|4439.62|4441.02|4440.62|4441.02|4440.62|4439.77|4439.37|619
1649687650000|2022-04-11 14:34:10|4441.27|4440.87|4441.27|4440.87|4442.52|4442.12|4441.27|4440.87|595
1649687660000|2022-04-11 14:34:20|4441.02|4440.62|4440.77|4440.37|4441.27|4440.87|4440.27|4439.87|572
1649687670000|2022-04-11 14:34:30|4440.64|4440.24|4442.27|4441.87|4442.52|4442.12|4440.39|4439.99|552
1649687680000|2022-04-11 14:34:40|4442.52|4442.12|4441.52|4441.12|4442.52|4442.12|4441.52|4441.12|380
1649687690000|2022-04-11 14:34:50|4441.27|4440.87|4441.27|4440.87|4441.77|4441.37|4441.02|4440.62|290
1649687700000|2022-04-11 14:35:00|4441.02|4440.62|4441.77|4441.37|4442.02|4441.62|4441.02|4440.62|608
1649687710000|2022-04-11 14:35:10|4441.52|4441.12|4441.77|4441.37|4442.02|4441.62|4441.27|4440.87|360
1649687720000|2022-04-11 14:35:20|4442.02|4441.62|4442.77|4442.37|4442.77|4442.37|4442.02|4441.62|344
1649687730000|2022-04-11 14:35:30|4442.27|4441.87|4442.02|4441.62|4442.52|4442.12|4441.27|4440.87|435
1649687740000|2022-04-11 14:35:40|4441.77|4441.37|4440.52|4440.12|4441.77|4441.37|4440.52|4440.12|378
1649687750000|2022-04-11 14:35:50|4440.27|4439.87|4440.27|4439.87|4440.77|4440.37|4440.02|4439.62|833
1649687760000|2022-04-11 14:36:00|4440.02|4439.62|4440.27|4439.87|4440.27|4439.87|4439.77|4439.37|477
1649687770000|2022-04-11 14:36:10|4440.02|4439.62|4439.64|4439.24|4440.02|4439.62|4439.02|4438.62|752
1649687780000|2022-04-11 14:36:20|4439.77|4439.37|4439.02|4438.62|4439.77|4439.37|4439.02|4438.62|290
1649687790000|2022-04-11 14:36:30|4438.77|4438.37|4439.02|4438.62|4439.02|4438.62|4438.27|4437.87|845
1649687800000|2022-04-11 14:36:40|4439.14|4438.74|4439.27|4438.87|4439.27|4438.87|4438.52|4438.12|496
1649687810000|2022-04-11 14:36:50|4439.02|4438.62|4438.27|4437.87|4439.02|4438.62|4438.27|4437.87|402
1649687820000|2022-04-11 14:37:00|4438.14|4437.74|4438.52|4438.12|4438.52|4438.12|4437.77|4437.37|741
1649687830000|2022-04-11 14:37:10|4439.02|4438.62|4439.77|4439.37|4439.77|4439.37|4439.02|4438.62|532
1649687840000|2022-04-11 14:37:20|4439.64|4439.24|4439.02|4438.62|4440.02|4439.62|4439.02|4438.62|294
1649687850000|2022-04-11 14:37:30|4438.77|4438.37|4438.27|4437.87|4439.02|4438.62|4437.77|4437.37|404
1649687860000|2022-04-11 14:37:40|4438.52|4438.12|4438.02|4437.62|4438.52|4438.12|4437.77|4437.37|576
1649687870000|2022-04-11 14:37:50|4438.27|4437.87|4436.77|4436.37|4438.27|4437.87|4436.77|4436.37|1344
1649687880000|2022-04-11 14:38:00|4437.02|4436.62|4437.52|4437.12|4438.27|4437.87|4436.77|4436.37|1142
1649687890000|2022-04-11 14:38:10|4437.39|4436.99|4438.27|4437.87|4438.77|4438.37|4437.27|4436.87|905
1649687900000|2022-04-11 14:38:20|4438.52|4438.12|4438.27|4437.87|4438.52|4438.12|4437.77|4437.37|428
1649687910000|2022-04-11 14:38:30|4437.77|4437.37|4438.02|4437.62|4438.27|4437.87|4437.77|4437.37|432
1649687920000|2022-04-11 14:38:40|4437.77|4437.37|4439.02|4438.62|4439.02|4438.62|4437.77|4437.37|303
1649687930000|2022-04-11 14:38:50|4438.89|4438.49|4439.52|4439.12|4439.52|4439.12|4438.77|4438.37|388
1649687940000|2022-04-11 14:39:00|4439.27|4438.87|4439.27|4438.87|4439.52|4439.12|4439.02|4438.62|348
1649687950000|2022-04-11 14:39:10|4438.52|4438.12|4438.52|4438.12|4439.02|4438.62|4438.27|4437.87|454
1649687960000|2022-04-11 14:39:20|4438.39|4437.99|4437.27|4436.87|4438.52|4438.12|4437.27|4436.87|368
1649687970000|2022-04-11 14:39:30|4437.02|4436.62|4438.27|4437.87|4438.27|4437.87|4437.02|4436.62|323
1649687980000|2022-04-11 14:39:40|4438.52|4438.12|4439.27|4438.87|4439.27|4438.87|4438.52|4438.12|317
1649687990000|2022-04-11 14:39:50|4439.14|4438.74|4438.77|4438.37|4439.52|4439.12|4438.77|4438.37|451
1649688000000|2022-04-11 14:40:00|4438.52|4438.12|4437.77|4437.37|4438.77|4438.37|4437.52|4437.12|532
1649688010000|2022-04-11 14:40:10|4438.02|4437.62|4437.77|4437.37|4438.27|4437.87|4437.52|4437.12|465
1649688020000|2022-04-11 14:40:20|4437.52|4437.12|4437.02|4436.62|4437.52|4437.12|4436.77|4436.37|876
1649688030000|2022-04-11 14:40:30|4437.27|4436.87|4436.64|4436.24|4437.27|4436.87|4436.52|4436.12|572
1649688040000|2022-04-11 14:40:40|4436.77|4436.37|4437.02|4436.62|4437.27|4436.87|4436.27|4435.87|775
1649688050000|2022-04-11 14:40:50|4436.77|4436.37|4436.52|4436.12|4437.02|4436.62|4436.27|4435.87|375
1649688060000|2022-04-11 14:41:00|4436.27|4435.87|4437.27|4436.87|4437.52|4437.12|4436.02|4435.62|590
1649688070000|2022-04-11 14:41:10|4437.52|4437.12|4437.27|4436.87|4438.02|4437.62|4437.27|4436.87|582
1649688080000|2022-04-11 14:41:20|4437.77|4437.37|4437.02|4436.62|4438.02|4437.62|4437.02|4436.62|289
1649688090000|2022-04-11 14:41:30|4437.27|4436.87|4437.02|4436.62|4437.52|4437.12|4437.02|4436.62|223
1649688100000|2022-04-11 14:41:40|4437.27|4436.87|4437.52|4437.12|4437.77|4437.37|4437.27|4436.87|314
1649688110000|2022-04-11 14:41:50|4437.27|4436.87|4438.02|4437.62|4438.27|4437.87|4437.27|4436.87|252
1649688120000|2022-04-11 14:42:00|4437.77|4437.37|4439.27|4438.87|4439.52|4439.12|4437.77|4437.37|924
1649688130000|2022-04-11 14:42:10|4439.02|4438.62|4439.27|4438.87|4439.77|4439.37|4438.77|4438.37|628
1649688140000|2022-04-11 14:42:20|4439.14|4438.74|4438.02|4437.62|4439.27|4438.87|4437.77|4437.37|665
1649688150000|2022-04-11 14:42:30|4437.77|4437.37|4438.27|4437.87|4438.27|4437.87|4437.14|4436.74|697
1649688160000|2022-04-11 14:42:40|4438.02|4437.62|4436.52|4436.12|4438.02|4437.62|4436.52|4436.12|678
1649688170000|2022-04-11 14:42:50|4436.77|4436.37|4437.02|4436.62|4437.27|4436.87|4436.27|4435.87|400
1649688180000|2022-04-11 14:43:00|4436.77|4436.37|4436.27|4435.87|4437.27|4436.87|4436.27|4435.87|343
1649688190000|2022-04-11 14:43:10|4436.52|4436.12|4436.52|4436.12|4437.02|4436.62|4436.52|4436.12|352
1649688200000|2022-04-11 14:43:20|4436.27|4435.87|4436.27|4435.87|4436.27|4435.87|4435.77|4435.37|399
1649688210000|2022-04-11 14:43:30|4436.39|4435.99|4436.02|4435.62|4437.02|4436.62|4435.77|4435.37|739
1649688220000|2022-04-11 14:43:40|4435.77|4435.37|4436.27|4435.87|4436.27|4435.87|4435.77|4435.37|197
1649688230000|2022-04-11 14:43:50|4436.77|4436.37|4435.52|4435.12|4436.77|4436.37|4435.52|4435.12|677
1649688240000|2022-04-11 14:44:00|4435.39|4434.99|4434.77|4434.37|4435.52|4435.12|4434.77|4434.37|1050
1649688250000|2022-04-11 14:44:10|4435.02|4434.62|4434.77|4434.37|4435.27|4434.87|4434.77|4434.37|421
1649688260000|2022-04-11 14:44:20|4434.52|4434.12|4435.02|4434.62|4435.27|4434.87|4434.52|4434.12|326
1649688270000|2022-04-11 14:44:30|4435.27|4434.87|4434.89|4434.49|4435.77|4435.37|4434.77|4434.37|373
1649688280000|2022-04-11 14:44:40|4435.02|4434.62|4435.77|4435.37|4435.77|4435.37|4434.77|4434.37|479
1649688290000|2022-04-11 14:44:50|4436.02|4435.62|4435.77|4435.37|4436.52|4436.12|4435.77|4435.37|514
1649688300000|2022-04-11 14:45:00|4436.02|4435.62|4436.77|4436.37|4437.27|4436.87|4436.02|4435.62|719
1649688310000|2022-04-11 14:45:10|4437.02|4436.62|4437.02|4436.62|4437.27|4436.87|4436.77|4436.37|660
1649688320000|2022-04-11 14:45:20|4437.27|4436.87|4437.52|4437.12|4437.77|4437.37|4437.02|4436.62|430
1649688330000|2022-04-11 14:45:30|4437.27|4436.87|4436.02|4435.62|4437.27|4436.87|4436.02|4435.62|587
1649688340000|2022-04-11 14:45:40|4436.27|4435.87|4436.02|4435.62|4436.27|4435.87|4436.02|4435.62|209
1649688350000|2022-04-11 14:45:50|4436.52|4436.12|4436.77|4436.37|4437.02|4436.62|4436.39|4435.99|430
1649688360000|2022-04-11 14:46:00|4436.52|4436.12|4435.77|4435.37|4436.52|4436.12|4435.27|4434.87|602
1649688370000|2022-04-11 14:46:10|4435.52|4435.12|4435.27|4434.87|4435.77|4435.37|4435.02|4434.62|303
1649688380000|2022-04-11 14:46:20|4435.52|4435.12|4435.27|4434.87|4435.77|4435.37|4435.27|4434.87|456
1649688390000|2022-04-11 14:46:30|4435.02|4434.62|4434.77|4434.37|4435.14|4434.74|4434.77|4434.37|604
1649688400000|2022-04-11 14:46:40|4434.64|4434.24|4435.77|4435.37|4436.02|4435.62|4434.27|4433.87|541
1649688410000|2022-04-11 14:46:50|4436.02|4435.62|4436.02|4435.62|4436.52|4436.12|4435.77|4435.37|442
1649688420000|2022-04-11 14:47:00|4436.27|4435.87|4436.77|4436.37|4437.02|4436.62|4435.89|4435.49|494
1649688430000|2022-04-11 14:47:10|4437.02|4436.62|4436.77|4436.37|4437.52|4437.12|4436.77|4436.37|458
1649688440000|2022-04-11 14:47:20|4437.02|4436.62|4437.52|4437.12|4438.02|4437.62|4436.64|4436.24|693
1649688450000|2022-04-11 14:47:30|4437.27|4436.87|4437.27|4436.87|4438.02|4437.62|4437.27|4436.87|512
1649688460000|2022-04-11 14:47:40|4437.02|4436.62|4437.02|4436.62|4437.27|4436.87|4436.52|4436.12|443
1649688470000|2022-04-11 14:47:50|4436.77|4436.37|4437.02|4436.62|4437.02|4436.62|4436.52|4436.12|306
1649688480000|2022-04-11 14:48:00|4437.52|4437.12|4437.52|4437.12|4437.52|4437.12|4436.52|4436.12|578
1649688490000|2022-04-11 14:48:10|4437.77|4437.37|4437.52|4437.12|4438.02|4437.62|4437.27|4436.87|523
1649688500000|2022-04-11 14:48:20|4437.27|4436.87|4437.52|4437.12|4437.52|4437.12|4436.77|4436.37|409
1649688510000|2022-04-11 14:48:30|4437.27|4436.87|4437.77|4437.37|4437.77|4437.37|4437.02|4436.62|311
1649688520000|2022-04-11 14:48:40|4437.52|4437.12|4437.77|4437.37|4438.02|4437.62|4437.52|4437.12|293
1649688530000|2022-04-11 14:48:50|4437.52|4437.12|4437.77|4437.37|4438.02|4437.62|4437.27|4436.87|313
1649688540000|2022-04-11 14:49:00|4437.52|4437.12|4437.52|4437.12|4437.77|4437.37|4437.02|4436.62|385
1649688550000|2022-04-11 14:49:10|4437.77|4437.37|4436.27|4435.87|4437.77|4437.37|4436.27|4435.87|275
1649688560000|2022-04-11 14:49:20|4435.77|4435.37|4436.02|4435.62|4436.27|4435.87|4435.77|4435.37|419
1649688570000|2022-04-11 14:49:30|4436.27|4435.87|4435.77|4435.37|4436.27|4435.87|4435.52|4435.12|543
1649688580000|2022-04-11 14:49:40|4435.52|4435.12|4435.52|4435.12|4436.02|4435.62|4435.52|4435.12|234
1649688590000|2022-04-11 14:49:50|4435.77|4435.37|4435.27|4434.87|4435.77|4435.37|4435.27|4434.87|380
1649688600000|2022-04-11 14:50:00|4435.52|4435.12|4435.02|4434.62|4435.52|4435.12|4434.77|4434.37|615
1649688610000|2022-04-11 14:50:10|4435.27|4434.87|4436.27|4435.87|4436.52|4436.12|4435.27|4434.87|522
1649688620000|2022-04-11 14:50:20|4436.52|4436.12|4437.02|4436.62|4437.52|4437.12|4436.27|4435.87|579
1649688630000|2022-04-11 14:50:30|4436.77|4436.37|4437.52|4437.12|4437.52|4437.12|4436.77|4436.37|320
1649688640000|2022-04-11 14:50:40|4437.27|4436.87|4436.77|4436.37|4437.52|4437.12|4436.77|4436.37|309
1649688650000|2022-04-11 14:50:50|4436.64|4436.24|4437.27|4436.87|4437.27|4436.87|4436.52|4436.12|176
1649688660000|2022-04-11 14:51:00|4437.02|4436.62|4438.27|4437.87|4438.52|4438.12|4436.89|4436.49|657
1649688670000|2022-04-11 14:51:10|4438.14|4437.74|4437.52|4437.12|4438.14|4437.74|4437.02|4436.62|385
1649688680000|2022-04-11 14:51:20|4437.02|4436.62|4437.77|4437.37|4438.27|4437.87|4436.77|4436.37|435
1649688690000|2022-04-11 14:51:30|4438.02|4437.62|4437.77|4437.37|4438.27|4437.87|4437.77|4437.37|311
1649688700000|2022-04-11 14:51:40|4438.02|4437.62|4438.02|4437.62|4438.52|4438.12|4437.77|4437.37|375
1649688710000|2022-04-11 14:51:50|4438.27|4437.87|4439.77|4439.37|4440.14|4439.74|4438.27|4437.87|2167
1649688720000|2022-04-11 14:52:00|4439.52|4439.12|4439.52|4439.12|4440.02|4439.62|4439.02|4438.62|819
1649688730000|2022-04-11 14:52:10|4439.27|4438.87|4439.52|4439.12|4439.52|4439.12|4438.77|4438.37|822
1649688740000|2022-04-11 14:52:20|4439.77|4439.37|4439.27|4438.87|4440.02|4439.62|4439.02|4438.62|494
1649688750000|2022-04-11 14:52:30|4439.02|4438.62|4437.27|4436.87|4439.02|4438.62|4437.02|4436.62|842
1649688760000|2022-04-11 14:52:40|4437.39|4436.99|4437.77|4437.37|4438.27|4437.87|4437.02|4436.62|503
1649688770000|2022-04-11 14:52:50|4437.27|4436.87|4438.27|4437.87|4438.52|4438.12|4437.02|4436.62|825
1649688780000|2022-04-11 14:53:00|4438.02|4437.62|4438.27|4437.87|4438.39|4437.99|4438.02|4437.62|448
1649688790000|2022-04-11 14:53:10|4438.52|4438.12|4439.27|4438.87|4439.52|4439.12|4438.52|4438.12|342
1649688800000|2022-04-11 14:53:20|4439.52|4439.12|4439.52|4439.12|4439.77|4439.37|4439.02|4438.62|488
1649688810000|2022-04-11 14:53:30|4439.39|4438.99|4439.27|4438.87|4439.52|4439.12|4439.02|4438.62|358
1649688820000|2022-04-11 14:53:40|4439.52|4439.12|4439.52|4439.12|4439.52|4439.12|4439.27|4438.87|198
1649688830000|2022-04-11 14:53:50|4439.27|4438.87|4439.27|4438.87|4439.52|4439.12|4439.27|4438.87|191
1649688840000|2022-04-11 14:54:00|4439.14|4438.74|4439.52|4439.12|4439.77|4439.37|4438.77|4438.37|379
1649688850000|2022-04-11 14:54:10|4439.77|4439.37|4440.02|4439.62|4440.27|4439.87|4439.52|4439.12|381
1649688860000|2022-04-11 14:54:20|4440.27|4439.87|4440.77|4440.37|4441.02|4440.62|4440.02|4439.62|657
1649688870000|2022-04-11 14:54:30|4441.02|4440.62|4440.77|4440.37|4441.02|4440.62|4440.27|4439.87|659
1649688880000|2022-04-11 14:54:40|4440.89|4440.49|4441.02|4440.62|4441.27|4440.87|4440.77|4440.37|213
1649688890000|2022-04-11 14:54:50|4440.77|4440.37|4440.27|4439.87|4441.02|4440.62|4440.27|4439.87|311
1649688900000|2022-04-11 14:55:00|4439.77|4439.37|4439.02|4438.62|4440.02|4439.62|4438.77|4438.37|555
1649688910000|2022-04-11 14:55:10|4438.77|4438.37|4438.77|4438.37|4439.02|4438.62|4438.77|4438.37|347
1649688920000|2022-04-11 14:55:20|4438.89|4438.49|4438.77|4438.37|4439.02|4438.62|4438.52|4438.12|195
1649688930000|2022-04-11 14:55:30|4439.02|4438.62|4439.52|4439.12|4439.77|4439.37|4438.89|4438.49|247
1649688940000|2022-04-11 14:55:40|4439.27|4438.87|4439.52|4439.12|4439.52|4439.12|4439.02|4438.62|320
1649688950000|2022-04-11 14:55:50|4439.77|4439.37|4439.27|4438.87|4440.02|4439.62|4439.27|4438.87|200
1649688960000|2022-04-11 14:56:00|4439.02|4438.62|4439.27|4438.87|4440.02|4439.62|4439.02|4438.62|399
1649688970000|2022-04-11 14:56:10|4439.52|4439.12|4440.02|4439.62|4440.02|4439.62|4439.52|4439.12|322
1649688980000|2022-04-11 14:56:20|4439.77|4439.37|4440.27|4439.87|4440.52|4440.12|4439.77|4439.37|282
1649688990000|2022-04-11 14:56:30|4440.52|4440.12|4440.52|4440.12|4440.77|4440.37|4440.27|4439.87|298
1649689000000|2022-04-11 14:56:40|4440.02|4439.62|4439.52|4439.12|4440.02|4439.62|4439.52|4439.12|254
1649689010000|2022-04-11 14:56:50|4439.64|4439.24|4440.77|4440.37|4440.77|4440.37|4439.64|4439.24|336
1649689020000|2022-04-11 14:57:00|4440.64|4440.24|4440.77|4440.37|4441.02|4440.62|4440.39|4439.99|269
1649689030000|2022-04-11 14:57:10|4441.02|4440.62|4440.02|4439.62|4441.02|4440.62|4440.02|4439.62|252
1649689040000|2022-04-11 14:57:20|4439.77|4439.37|4438.77|4438.37|4439.77|4439.37|4438.27|4437.87|491
1649689050000|2022-04-11 14:57:30|4438.64|4438.24|4440.02|4439.62|4440.27|4439.87|4438.52|4438.12|433
1649689060000|2022-04-11 14:57:40|4439.77|4439.37|4439.27|4438.87|4439.77|4439.37|4439.02|4438.62|296
1649689070000|2022-04-11 14:57:50|4439.14|4438.74|4438.77|4438.37|4439.27|4438.87|4438.64|4438.24|236
1649689080000|2022-04-11 14:58:00|4438.52|4438.12|4438.02|4437.62|4438.52|4438.12|4437.77|4437.37|368
1649689090000|2022-04-11 14:58:10|4437.77|4437.37|4437.77|4437.37|4438.02|4437.62|4437.02|4436.62|601
1649689100000|2022-04-11 14:58:20|4437.89|4437.49|4438.02|4437.62|4438.52|4438.12|4437.89|4437.49|290
1649689110000|2022-04-11 14:58:30|4437.77|4437.37|4438.02|4437.62|4438.27|4437.87|4437.77|4437.37|217
1649689120000|2022-04-11 14:58:40|4437.89|4437.49|4438.02|4437.62|4438.02|4437.62|4437.64|4437.24|338
1649689130000|2022-04-11 14:58:50|4437.77|4437.37|4437.27|4436.87|4437.77|4437.37|4437.27|4436.87|251
1649689140000|2022-04-11 14:59:00|4437.14|4436.74|4438.52|4438.12|4438.52|4438.12|4436.77|4436.37|548
1649689150000|2022-04-11 14:59:10|4439.02|4438.62|4438.52|4438.12|4439.02|4438.62|4438.27|4437.87|384
1649689160000|2022-04-11 14:59:20|4438.39|4437.99|4437.64|4437.24|4438.52|4438.12|4437.27|4436.87|262
1649689170000|2022-04-11 14:59:30|4437.52|4437.12|4437.77|4437.37|4437.77|4437.37|4437.27|4436.87|218
1649689180000|2022-04-11 14:59:40|4437.52|4437.12|4437.27|4436.87|4437.52|4437.12|4437.02|4436.62|355
1649689190000|2022-04-11 14:59:50|4437.02|4436.62|4438.02|4437.62|4438.02|4437.62|4437.02|4436.62|277
1649689200000|2022-04-11 15:00:00|4437.27|4436.87|4436.52|4436.12|4437.27|4436.87|4436.52|4436.12|747
1649689210000|2022-04-11 15:00:10|4436.27|4435.87|4437.77|4437.37|4438.02|4437.62|4436.27|4435.87|568
1649689220000|2022-04-11 15:00:20|4438.02|4437.62|4438.77|4438.37|4438.77|4438.37|4438.02|4437.62|427
1649689230000|2022-04-11 15:00:30|4439.02|4438.62|4440.02|4439.62|4440.02|4439.62|4439.02|4438.62|462
1649689240000|2022-04-11 15:00:40|4440.52|4440.12|4440.77|4440.37|4440.89|4440.49|4440.27|4439.87|565
1649689250000|2022-04-11 15:00:50|4440.52|4440.12|4439.52|4439.12|4440.52|4440.12|4439.52|4439.12|330
1649689260000|2022-04-11 15:01:00|4439.27|4438.87|4439.27|4438.87|4439.77|4439.37|4439.27|4438.87|379
1649689270000|2022-04-11 15:01:10|4439.02|4438.62|4438.52|4438.12|4439.27|4438.87|4438.52|4438.12|318
1649689280000|2022-04-11 15:01:20|4438.27|4437.87|4439.27|4438.87|4439.27|4438.87|4438.27|4437.87|279
1649689290000|2022-04-11 15:01:30|4438.89|4438.49|4438.27|4437.87|4439.02|4438.62|4438.02|4437.62|348
1649689300000|2022-04-11 15:01:40|4438.02|4437.62|4437.27|4436.87|4438.02|4437.62|4437.27|4436.87|462
1649689310000|2022-04-11 15:01:50|4437.02|4436.62|4437.77|4437.37|4438.02|4437.62|4436.52|4436.12|577
1649689320000|2022-04-11 15:02:00|4437.52|4437.12|4438.77|4438.37|4438.77|4438.37|4437.27|4436.87|464
1649689330000|2022-04-11 15:02:10|4438.52|4438.12|4439.64|4439.24|4439.77|4439.37|4438.52|4438.12|383
1649689340000|2022-04-11 15:02:20|4439.27|4438.87|4439.27|4438.87|4439.52|4439.12|4438.89|4438.49|330
1649689350000|2022-04-11 15:02:30|4439.02|4438.62|4439.02|4438.62|4439.77|4439.37|4438.52|4438.12|379
1649689360000|2022-04-11 15:02:40|4438.77|4438.37|4439.52|4439.12|4439.64|4439.24|4438.77|4438.37|304
1649689370000|2022-04-11 15:02:50|4439.77|4439.37|4439.77|4439.37|4440.27|4439.87|4438.77|4438.37|437
1649689380000|2022-04-11 15:03:00|4439.52|4439.12|4439.77|4439.37|4439.77|4439.37|4439.27|4438.87|420
1649689390000|2022-04-11 15:03:10|4440.02|4439.62|4439.14|4438.74|4440.02|4439.62|4439.02|4438.62|278
1649689400000|2022-04-11 15:03:20|4439.27|4438.87|4440.02|4439.62|4440.02|4439.62|4439.02|4438.62|186
1649689410000|2022-04-11 15:03:30|4439.89|4439.49|4439.27|4438.87|4439.89|4439.49|4439.27|4438.87|308
1649689420000|2022-04-11 15:03:40|4439.52|4439.12|4439.89|4439.49|4440.14|4439.74|4439.39|4438.99|252
1649689430000|2022-04-11 15:03:50|4439.77|4439.37|4439.27|4438.87|4440.02|4439.62|4439.14|4438.74|222
1649689440000|2022-04-11 15:04:00|4439.02|4438.62|4437.52|4437.12|4439.02|4438.62|4437.52|4437.12|403
1649689450000|2022-04-11 15:04:10|4437.27|4436.87|4437.52|4437.12|4438.02|4437.62|4437.27|4436.87|677
1649689460000|2022-04-11 15:04:20|4437.64|4437.24|4438.02|4437.62|4438.02|4437.62|4437.52|4437.12|251
1649689470000|2022-04-11 15:04:30|4437.77|4437.37|4438.27|4437.87|4438.27|4437.87|4437.52|4437.12|494
1649689480000|2022-04-11 15:04:40|4438.02|4437.62|4438.52|4438.12|4438.52|4438.12|4437.52|4437.12|295
1649689490000|2022-04-11 15:04:50|4438.39|4437.99|4438.02|4437.62|4438.52|4438.12|4437.77|4437.37|141
1649689500000|2022-04-11 15:05:00|4437.77|4437.37|4437.52|4437.12|4438.02|4437.62|4437.27|4436.87|415
1649689510000|2022-04-11 15:05:10|4437.39|4436.99|4438.02|4437.62|4438.02|4437.62|4437.02|4436.62|391
1649689520000|2022-04-11 15:05:20|4438.27|4437.87|4438.02|4437.62|4438.27|4437.87|4437.52|4437.12|335
1649689530000|2022-04-11 15:05:30|4437.77|4437.37|4436.77|4436.37|4437.77|4437.37|4436.77|4436.37|333
1649689540000|2022-04-11 15:05:40|4437.02|4436.62|4436.52|4436.12|4437.02|4436.62|4436.52|4436.12|306
1649689550000|2022-04-11 15:05:50|4436.77|4436.37|4437.52|4437.12|4437.52|4437.12|4436.52|4436.12|303
1649689560000|2022-04-11 15:06:00|4437.39|4436.99|4437.52|4437.12|4438.02|4437.62|4437.02|4436.62|334
1649689570000|2022-04-11 15:06:10|4437.39|4436.99|4436.27|4435.87|4437.52|4437.12|4436.02|4435.62|384
1649689580000|2022-04-11 15:06:20|4436.02|4435.62|4435.77|4435.37|4436.27|4435.87|4435.77|4435.37|238
1649689590000|2022-04-11 15:06:30|4436.02|4435.62|4436.27|4435.87|4436.77|4436.37|4436.02|4435.62|441
1649689600000|2022-04-11 15:06:40|4436.52|4436.12|4436.27|4435.87|4436.52|4436.12|4436.14|4435.74|238
1649689610000|2022-04-11 15:06:50|4436.14|4435.74|4435.02|4434.62|4436.52|4436.12|4435.02|4434.62|542
1649689620000|2022-04-11 15:07:00|4435.27|4434.87|4436.77|4436.37|4437.02|4436.62|4435.02|4434.62|786
1649689630000|2022-04-11 15:07:10|4437.02|4436.62|4436.77|4436.37|4437.52|4437.12|4436.77|4436.37|353
1649689640000|2022-04-11 15:07:20|4436.52|4436.12|4435.77|4435.37|4436.52|4436.12|4435.77|4435.37|318
1649689650000|2022-04-11 15:07:30|4435.64|4435.24|4435.02|4434.62|4435.77|4435.37|4435.02|4434.62|262
1649689660000|2022-04-11 15:07:40|4435.27|4434.87|4434.77|4434.37|4435.27|4434.87|4434.77|4434.37|335
1649689670000|2022-04-11 15:07:50|4435.02|4434.62|4434.77|4434.37|4435.02|4434.62|4434.27|4433.87|552
1649689680000|2022-04-11 15:08:00|4434.52|4434.12|4434.77|4434.37|4434.77|4434.37|4433.77|4433.37|764
1649689690000|2022-04-11 15:08:10|4434.52|4434.12|4434.52|4434.12|4435.02|4434.62|4434.02|4433.62|710
1649689700000|2022-04-11 15:08:20|4434.39|4433.99|4435.27|4434.87|4435.52|4435.12|4434.27|4433.87|566
1649689710000|2022-04-11 15:08:30|4435.52|4435.12|4436.02|4435.62|4436.27|4435.87|4435.39|4434.99|707
1649689720000|2022-04-11 15:08:40|4436.27|4435.87|4436.52|4436.12|4436.52|4436.12|4436.02|4435.62|716
1649689730000|2022-04-11 15:08:50|4436.77|4436.37|4435.89|4435.49|4436.89|4436.49|4435.77|4435.37|401
1649689740000|2022-04-11 15:09:00|4436.02|4435.62|4435.02|4434.62|4436.27|4435.87|4434.77|4434.37|324
1649689750000|2022-04-11 15:09:10|4434.77|4434.37|4434.52|4434.12|4435.02|4434.62|4434.27|4433.87|362
1649689760000|2022-04-11 15:09:20|4434.77|4434.37|4435.27|4434.87|4435.77|4435.37|4434.77|4434.37|363
1649689770000|2022-04-11 15:09:30|4435.39|4434.99|4435.02|4434.62|4435.52|4435.12|4435.02|4434.62|205
1649689780000|2022-04-11 15:09:40|4434.77|4434.37|4435.52|4435.12|4435.52|4435.12|4434.77|4434.37|203
1649689790000|2022-04-11 15:09:50|4435.39|4434.99|4435.02|4434.62|4435.39|4434.99|4434.77|4434.37|343
1649689800000|2022-04-11 15:10:00|4434.77|4434.37|4434.52|4434.12|4434.77|4434.37|4434.02|4433.62|537
1649689810000|2022-04-11 15:10:10|4434.39|4433.99|4435.52|4435.12|4436.02|4435.62|4434.27|4433.87|398
1649689820000|2022-04-11 15:10:20|4435.39|4434.99|4434.27|4433.87|4435.39|4434.99|4434.27|4433.87|372
1649689830000|2022-04-11 15:10:30|4434.52|4434.12|4436.52|4436.12|4436.52|4436.12|4434.27|4433.87|375
1649689840000|2022-04-11 15:10:40|4436.27|4435.87|4436.02|4435.62|4436.52|4436.12|4435.77|4435.37|1024
1649689850000|2022-04-11 15:10:50|4435.77|4435.37|4435.27|4434.87|4436.02|4435.62|4435.27|4434.87|340
1649689860000|2022-04-11 15:11:00|4435.02|4434.62|4435.77|4435.37|4435.77|4435.37|4434.77|4434.37|410
1649689870000|2022-04-11 15:11:10|4435.52|4435.12|4436.27|4435.87|4436.27|4435.87|4435.02|4434.62|280
1649689880000|2022-04-11 15:11:20|4436.02|4435.62|4436.52|4436.12|4436.77|4436.37|4436.02|4435.62|279
1649689890000|2022-04-11 15:11:30|4436.77|4436.37|4435.52|4435.12|4436.77|4436.37|4435.52|4435.12|310
1649689900000|2022-04-11 15:11:40|4435.27|4434.87|4434.77|4434.37|4435.27|4434.87|4434.77|4434.37|273
1649689910000|2022-04-11 15:11:50|4434.64|4434.24|4434.52|4434.12|4434.64|4434.24|4434.27|4433.87|383
1649689920000|2022-04-11 15:12:00|4434.27|4433.87|4434.27|4433.87|4434.52|4434.12|4433.52|4433.12|743
1649689930000|2022-04-11 15:12:10|4434.02|4433.62|4432.77|4432.37|4434.02|4433.62|4432.77|4432.37|711
1649689940000|2022-04-11 15:12:20|4433.02|4432.62|4433.27|4432.87|4433.77|4433.37|4433.02|4432.62|422
1649689950000|2022-04-11 15:12:30|4433.02|4432.62|4433.39|4432.99|4433.77|4433.37|4433.02|4432.62|529
1649689960000|2022-04-11 15:12:40|4433.52|4433.12|4434.77|4434.37|4434.77|4434.37|4433.27|4432.87|589
1649689970000|2022-04-11 15:12:50|4435.02|4434.62|4434.39|4433.99|4435.27|4434.87|4434.39|4433.99|288
1649689980000|2022-04-11 15:13:00|4434.52|4434.12|4435.27|4434.87|4435.27|4434.87|4434.27|4433.87|274
1649689990000|2022-04-11 15:13:10|4435.02|4434.62|4434.27|4433.87|4435.02|4434.62|4434.27|4433.87|172
1649690000000|2022-04-11 15:13:20|4434.52|4434.12|4434.27|4433.87|4434.52|4434.12|4434.27|4433.87|189
1649690010000|2022-04-11 15:13:30|4434.02|4433.62|4434.52|4434.12|4435.02|4434.62|4434.02|4433.62|158
1649690020000|2022-04-11 15:13:40|4434.27|4433.87|4433.27|4432.87|4434.52|4434.12|4433.27|4432.87|366
1649690030000|2022-04-11 15:13:50|4433.02|4432.62|4433.02|4432.62|4433.02|4432.62|4432.77|4432.37|260
1649690040000|2022-04-11 15:14:00|4433.52|4433.12|4432.77|4432.37|4433.52|4433.12|4432.52|4432.12|669
1649690050000|2022-04-11 15:14:10|4432.52|4432.12|4432.27|4431.87|4433.02|4432.62|4432.27|4431.87|498
1649690060000|2022-04-11 15:14:20|4432.39|4431.99|4432.27|4431.87|4432.52|4432.12|4432.27|4431.87|265
1649690070000|2022-04-11 15:14:30|4432.52|4432.12|4432.89|4432.49|4433.52|4433.12|4432.52|4432.12|422
1649690080000|2022-04-11 15:14:40|4432.77|4432.37|4433.77|4433.37|4433.77|4433.37|4432.77|4432.37|363
1649690090000|2022-04-11 15:14:50|4433.52|4433.12|4433.64|4433.24|4434.27|4433.87|4433.52|4433.12|294
1649690100000|2022-04-11 15:15:00|4433.52|4433.12|4433.52|4433.12|4434.02|4433.62|4433.02|4432.62|296
1649690110000|2022-04-11 15:15:10|4433.77|4433.37|4433.27|4432.87|4434.27|4433.87|4433.27|4432.87|353
1649690120000|2022-04-11 15:15:20|4433.52|4433.12|4433.02|4432.62|4433.52|4433.12|4433.02|4432.62|301
1649690130000|2022-04-11 15:15:30|4433.52|4433.12|4433.52|4433.12|4433.77|4433.37|4433.27|4432.87|249
1649690140000|2022-04-11 15:15:40|4433.77|4433.37|4433.27|4432.87|4433.77|4433.37|4433.27|4432.87|227
1649690150000|2022-04-11 15:15:50|4433.02|4432.62|4432.52|4432.12|4433.02|4432.62|4432.52|4432.12|248
1649690160000|2022-04-11 15:16:00|4432.02|4431.62|4431.52|4431.12|4432.02|4431.62|4431.52|4431.12|521
1649690170000|2022-04-11 15:16:10|4431.77|4431.37|4431.77|4431.37|4432.27|4431.87|4431.77|4431.37|377
1649690180000|2022-04-11 15:16:20|4432.02|4431.62|4432.02|4431.62|4432.27|4431.87|4431.77|4431.37|176
1649690190000|2022-04-11 15:16:30|4431.77|4431.37|4431.52|4431.12|4432.02|4431.62|4431.52|4431.12|220
1649690200000|2022-04-11 15:16:40|4431.77|4431.37|4431.77|4431.37|4431.89|4431.49|4431.52|4431.12|335
1649690210000|2022-04-11 15:16:50|4431.52|4431.12|4432.39|4431.99|4432.77|4432.37|4431.52|4431.12|404
1649690220000|2022-04-11 15:17:00|4432.27|4431.87|4432.52|4432.12|4432.52|4432.12|4432.02|4431.62|192
1649690230000|2022-04-11 15:17:10|4432.77|4432.37|4433.27|4432.87|4433.27|4432.87|4432.52|4432.12|380
1649690240000|2022-04-11 15:17:20|4433.52|4433.12|4434.02|4433.62|4434.14|4433.74|4433.02|4432.62|436
1649690250000|2022-04-11 15:17:30|4433.77|4433.37|4434.02|4433.62|4434.02|4433.62|4433.77|4433.37|249
1649690260000|2022-04-11 15:17:40|4434.27|4433.87|4434.02|4433.62|4434.27|4433.87|4433.77|4433.37|216
1649690270000|2022-04-11 15:17:50|4434.27|4433.87|4433.52|4433.12|4435.27|4434.87|4433.52|4433.12|967
1649690280000|2022-04-11 15:18:00|4433.77|4433.37|4434.77|4434.37|4435.02|4434.62|4433.77|4433.37|646
1649690290000|2022-04-11 15:18:10|4434.89|4434.49|4435.02|4434.62|4435.02|4434.62|4434.52|4434.12|291
1649690300000|2022-04-11 15:18:20|4435.27|4434.87|4435.27|4434.87|4435.27|4434.87|4435.02|4434.62|217
1649690310000|2022-04-11 15:18:30|4435.02|4434.62|4434.52|4434.12|4435.02|4434.62|4434.52|4434.12|296
1649690320000|2022-04-11 15:18:40|4434.27|4433.87|4434.52|4434.12|4434.52|4434.12|4434.27|4433.87|151
1649690330000|2022-04-11 15:18:50|4434.77|4434.37|4433.77|4433.37|4434.89|4434.49|4433.52|4433.12|238
1649690340000|2022-04-11 15:19:00|4433.52|4433.12|4433.77|4433.37|4433.77|4433.37|4433.27|4432.87|468
1649690350000|2022-04-11 15:19:10|4434.02|4433.62|4433.89|4433.49|4434.02|4433.62|4433.77|4433.37|168
1649690360000|2022-04-11 15:19:20|4433.77|4433.37|4433.77|4433.37|4433.77|4433.37|4433.27|4432.87|279
1649690370000|2022-04-11 15:19:30|4433.52|4433.12|4433.64|4433.24|4433.77|4433.37|4433.02|4432.62|250
1649690380000|2022-04-11 15:19:40|4433.52|4433.12|4432.77|4432.37|4433.52|4433.12|4432.77|4432.37|358
1649690390000|2022-04-11 15:19:50|4433.02|4432.62|4433.27|4432.87|4433.27|4432.87|4432.52|4432.12|240
1649690400000|2022-04-11 15:20:00|4433.02|4432.62|4432.27|4431.87|4433.02|4432.62|4432.27|4431.87|291
1649690410000|2022-04-11 15:20:10|4432.39|4431.99|4432.77|4432.37|4432.77|4432.37|4432.14|4431.74|371
1649690420000|2022-04-11 15:20:20|4433.02|4432.62|4433.52|4433.12|4433.52|4433.12|4432.77|4432.37|316
1649690430000|2022-04-11 15:20:30|4433.27|4432.87|4434.02|4433.62|4434.52|4434.12|4433.27|4432.87|435
1649690440000|2022-04-11 15:20:40|4433.77|4433.37|4433.02|4432.62|4434.02|4433.62|4433.02|4432.62|242
1649690450000|2022-04-11 15:20:50|4433.27|4432.87|4433.02|4432.62|4433.52|4433.12|4433.02|4432.62|149
1649690460000|2022-04-11 15:21:00|4432.77|4432.37|4433.14|4432.74|4433.14|4432.74|4432.52|4432.12|277
1649690470000|2022-04-11 15:21:10|4433.27|4432.87|4433.27|4432.87|4433.52|4433.12|4433.02|4432.62|140
1649690480000|2022-04-11 15:21:20|4433.02|4432.62|4432.52|4432.12|4433.02|4432.62|4432.52|4432.12|233
1649690490000|2022-04-11 15:21:30|4432.27|4431.87|4432.02|4431.62|4432.27|4431.87|4432.02|4431.62|398
1649690500000|2022-04-11 15:21:40|4432.27|4431.87|4431.52|4431.12|4432.27|4431.87|4431.27|4430.87|394
1649690510000|2022-04-11 15:21:50|4431.64|4431.24|4431.77|4431.37|4432.02|4431.62|4431.52|4431.12|217
1649690520000|2022-04-11 15:22:00|4431.52|4431.12|4431.39|4430.99|4431.52|4431.12|4431.02|4430.62|366
1649690530000|2022-04-11 15:22:10|4431.52|4431.12|4431.27|4430.87|4431.52|4431.12|4431.27|4430.87|108
1649690540000|2022-04-11 15:22:20|4431.77|4431.37|4432.77|4432.37|4432.89|4432.49|4431.64|4431.24|534
1649690550000|2022-04-11 15:22:30|4433.02|4432.62|4434.02|4433.62|4434.02|4433.62|4433.02|4432.62|723
1649690560000|2022-04-11 15:22:40|4433.77|4433.37|4433.27|4432.87|4434.02|4433.62|4433.02|4432.62|227
1649690570000|2022-04-11 15:22:50|4433.14|4432.74|4432.77|4432.37|4433.27|4432.87|4432.52|4432.12|143
1649690580000|2022-04-11 15:23:00|4432.52|4432.12|4433.27|4432.87|4433.27|4432.87|4432.27|4431.87|329
1649690590000|2022-04-11 15:23:10|4433.39|4432.99|4432.77|4432.37|4433.52|4433.12|4432.77|4432.37|237
1649690600000|2022-04-11 15:23:20|4432.89|4432.49|4433.02|4432.62|4433.27|4432.87|4432.77|4432.37|301
1649690610000|2022-04-11 15:23:30|4432.77|4432.37|4432.52|4432.12|4432.77|4432.37|4432.52|4432.12|224
1649690620000|2022-04-11 15:23:40|4432.77|4432.37|4432.52|4432.12|4433.27|4432.87|4432.52|4432.12|219
1649690630000|2022-04-11 15:23:50|4432.64|4432.24|4432.52|4432.12|4432.77|4432.37|4432.27|4431.87|195
1649690640000|2022-04-11 15:24:00|4432.39|4431.99|4432.27|4431.87|4432.52|4432.12|4432.02|4431.62|262
1649690650000|2022-04-11 15:24:10|4432.52|4432.12|4431.52|4431.12|4433.02|4432.62|4431.52|4431.12|403
1649690660000|2022-04-11 15:24:20|4431.77|4431.37|4431.77|4431.37|4431.77|4431.37|4431.27|4430.87|263
1649690670000|2022-04-11 15:24:30|4431.52|4431.12|4431.27|4430.87|4431.77|4431.37|4431.27|4430.87|116
1649690680000|2022-04-11 15:24:40|4431.52|4431.12|4431.27|4430.87|4432.02|4431.62|4431.27|4430.87|230
1649690690000|2022-04-11 15:24:50|4431.52|4431.12|4431.52|4431.12|4431.77|4431.37|4431.52|4431.12|152
1649690700000|2022-04-11 15:25:00|4431.64|4431.24|4431.27|4430.87|4431.64|4431.24|4431.27|4430.87|317
1649690710000|2022-04-11 15:25:10|4431.02|4430.62|4430.77|4430.37|4431.02|4430.62|4430.52|4430.12|781
1649690720000|2022-04-11 15:25:20|4431.52|4431.12|4431.52|4431.12|4431.77|4431.37|4431.27|4430.87|380
1649690730000|2022-04-11 15:25:30|4431.77|4431.37|4432.02|4431.62|4432.14|4431.74|4431.27|4430.87|424
1649690740000|2022-04-11 15:25:40|4431.77|4431.37|4432.52|4432.12|4432.52|4432.12|4431.52|4431.12|313
1649690750000|2022-04-11 15:25:50|4432.39|4431.99|4432.14|4431.74|4432.52|4432.12|4432.02|4431.62|371
1649690760000|2022-04-11 15:26:00|4432.02|4431.62|4432.64|4432.24|4433.02|4432.62|4432.02|4431.62|285
1649690770000|2022-04-11 15:26:10|4432.77|4432.37|4433.52|4433.12|4433.77|4433.37|4432.27|4431.87|478
1649690780000|2022-04-11 15:26:20|4433.27|4432.87|4433.27|4432.87|4433.52|4433.12|4433.27|4432.87|233
1649690790000|2022-04-11 15:26:30|4433.02|4432.62|4434.02|4433.62|4434.27|4433.87|4433.02|4432.62|299
1649690800000|2022-04-11 15:26:40|4433.77|4433.37|4433.77|4433.37|4434.02|4433.62|4433.77|4433.37|191
1649690810000|2022-04-11 15:26:50|4433.64|4433.24|4434.27|4433.87|4434.27|4433.87|4433.27|4432.87|405
1649690820000|2022-04-11 15:27:00|4434.02|4433.62|4433.77|4433.37|4434.02|4433.62|4433.27|4432.87|433
1649690830000|2022-04-11 15:27:10|4433.52|4433.12|4433.27|4432.87|4433.77|4433.37|4433.02|4432.62|258
1649690840000|2022-04-11 15:27:20|4433.02|4432.62|4433.27|4432.87|4433.27|4432.87|4432.77|4432.37|352
1649690850000|2022-04-11 15:27:30|4433.02|4432.62|4433.27|4432.87|4433.27|4432.87|4432.52|4432.12|321
1649690860000|2022-04-11 15:27:40|4433.02|4432.62|4433.02|4432.62|4433.27|4432.87|4432.77|4432.37|281
1649690870000|2022-04-11 15:27:50|4432.77|4432.37|4433.02|4432.62|4433.02|4432.62|4432.52|4432.12|119
1649690880000|2022-04-11 15:28:00|4432.77|4432.37|4434.02|4433.62|4434.02|4433.62|4432.52|4432.12|349
1649690890000|2022-04-11 15:28:10|4434.27|4433.87|4433.52|4433.12|4434.27|4433.87|4433.27|4432.87|523
1649690900000|2022-04-11 15:28:20|4433.27|4432.87|4432.52|4432.12|4433.27|4432.87|4432.52|4432.12|227
1649690910000|2022-04-11 15:28:30|4432.77|4432.37|4433.02|4432.62|4433.02|4432.62|4432.52|4432.12|197
1649690920000|2022-04-11 15:28:40|4433.27|4432.87|4432.77|4432.37|4433.27|4432.87|4432.52|4432.12|141
1649690930000|2022-04-11 15:28:50|4432.64|4432.24|4432.02|4431.62|4432.77|4432.37|4432.02|4431.62|280
1649690940000|2022-04-11 15:29:00|4432.27|4431.87|4432.64|4432.24|4432.77|4432.37|4432.02|4431.62|498
1649690950000|2022-04-11 15:29:10|4432.77|4432.37|4433.27|4432.87|4433.52|4433.12|4432.52|4432.12|401
1649690960000|2022-04-11 15:29:20|4433.52|4433.12|4433.39|4432.99|4434.02|4433.62|4433.27|4432.87|256
1649690970000|2022-04-11 15:29:30|4433.52|4433.12|4433.02|4432.62|4433.52|4433.12|4433.02|4432.62|140
1649690980000|2022-04-11 15:29:40|4432.89|4432.49|4434.02|4433.62|4434.02|4433.62|4432.77|4432.37|296
1649690990000|2022-04-11 15:29:50|4434.27|4433.87|4434.27|4433.87|4434.52|4434.12|4433.77|4433.37|477
1649691000000|2022-04-11 15:30:00|4434.02|4433.62|4434.02|4433.62|4434.27|4433.87|4433.02|4432.62|651
1649691010000|2022-04-11 15:30:10|4434.27|4433.87|4434.77|4434.37|4435.02|4434.62|4434.27|4433.87|579
1649691020000|2022-04-11 15:30:20|4434.52|4434.12|4434.52|4434.12|4434.77|4434.37|4434.02|4433.62|378
1649691030000|2022-04-11 15:30:30|4434.27|4433.87|4434.64|4434.24|4434.77|4434.37|4434.27|4433.87|390
1649691040000|2022-04-11 15:30:40|4434.77|4434.37|4435.27|4434.87|4435.27|4434.87|4434.52|4434.12|210
1649691050000|2022-04-11 15:30:50|4435.52|4435.12|4435.77|4435.37|4435.77|4435.37|4435.14|4434.74|461
1649691060000|2022-04-11 15:31:00|4435.52|4435.12|4435.52|4435.12|4436.27|4435.87|4435.02|4434.62|594
1649691070000|2022-04-11 15:31:10|4435.27|4434.87|4435.39|4434.99|4435.52|4435.12|4434.77|4434.37|346
1649691080000|2022-04-11 15:31:20|4435.27|4434.87|4435.52|4435.12|4436.52|4436.12|4435.02|4434.62|550
1649691090000|2022-04-11 15:31:30|4435.77|4435.37|4436.02|4435.62|4436.27|4435.87|4435.77|4435.37|267
1649691100000|2022-04-11 15:31:40|4435.77|4435.37|4436.27|4435.87|4436.27|4435.87|4435.77|4435.37|309
1649691110000|2022-04-11 15:31:50|4436.02|4435.62|4435.27|4434.87|4436.02|4435.62|4435.02|4434.62|420
1649691120000|2022-04-11 15:32:00|4435.02|4434.62|4436.02|4435.62|4436.27|4435.87|4435.02|4434.62|241
1649691130000|2022-04-11 15:32:10|4436.14|4435.74|4436.39|4435.99|4436.52|4436.12|4435.89|4435.49|170
1649691140000|2022-04-11 15:32:20|4436.52|4436.12|4436.27|4435.87|4437.02|4436.62|4436.27|4435.87|435
1649691150000|2022-04-11 15:32:30|4436.02|4435.62|4437.02|4436.62|4437.27|4436.87|4436.02|4435.62|456
1649691160000|2022-04-11 15:32:40|4437.27|4436.87|4437.52|4437.12|4437.52|4437.12|4436.77|4436.37|343
1649691170000|2022-04-11 15:32:50|4437.27|4436.87|4438.52|4438.12|4438.52|4438.12|4437.02|4436.62|929
1649691180000|2022-04-11 15:33:00|4438.27|4437.87|4438.77|4438.37|4438.77|4438.37|4438.02|4437.62|458
1649691190000|2022-04-11 15:33:10|4439.02|4438.62|4439.27|4438.87|4439.52|4439.12|4438.77|4438.37|609
1649691200000|2022-04-11 15:33:20|4439.52|4439.12|4438.52|4438.12|4439.52|4439.12|4438.27|4437.87|484
1649691210000|2022-04-11 15:33:30|4438.27|4437.87|4439.27|4438.87|4439.27|4438.87|4438.27|4437.87|771
1649691220000|2022-04-11 15:33:40|4439.52|4439.12|4439.77|4439.37|4439.77|4439.37|4439.52|4439.12|335
1649691230000|2022-04-11 15:33:50|4439.52|4439.12|4439.14|4438.74|4439.52|4439.12|4439.02|4438.62|450
1649691240000|2022-04-11 15:34:00|4439.02|4438.62|4438.02|4437.62|4439.02|4438.62|4437.77|4437.37|573
1649691250000|2022-04-11 15:34:10|4437.77|4437.37|4438.02|4437.62|4438.52|4438.12|4437.77|4437.37|223
1649691260000|2022-04-11 15:34:20|4438.27|4437.87|4437.27|4436.87|4438.52|4438.12|4437.27|4436.87|492
1649691270000|2022-04-11 15:34:30|4437.52|4437.12|4438.02|4437.62|4438.02|4437.62|4437.27|4436.87|286
1649691280000|2022-04-11 15:34:40|4437.77|4437.37|4438.52|4438.12|4438.52|4438.12|4437.77|4437.37|274
1649691290000|2022-04-11 15:34:50|4438.27|4437.87|4439.02|4438.62|4439.27|4438.87|4438.27|4437.87|313
1649691300000|2022-04-11 15:35:00|4439.27|4438.87|4438.77|4438.37|4439.27|4438.87|4438.77|4438.37|392
1649691310000|2022-04-11 15:35:10|4438.52|4438.12|4439.52|4439.12|4440.02|4439.62|4438.52|4438.12|375
1649691320000|2022-04-11 15:35:20|4439.27|4438.87|4439.77|4439.37|4439.77|4439.37|4439.02|4438.62|335
1649691330000|2022-04-11 15:35:30|4439.52|4439.12|4439.27|4438.87|4439.77|4439.37|4438.77|4438.37|410
1649691340000|2022-04-11 15:35:40|4439.39|4438.99|4440.02|4439.62|4440.27|4439.87|4439.27|4438.87|349
1649691350000|2022-04-11 15:35:50|4440.27|4439.87|4440.27|4439.87|4440.52|4440.12|4440.02|4439.62|956
1649691360000|2022-04-11 15:36:00|4439.77|4439.37|4441.52|4441.12|4441.77|4441.37|4439.77|4439.37|1347
1649691370000|2022-04-11 15:36:10|4441.64|4441.24|4441.02|4440.62|4441.64|4441.24|4440.77|4440.37|419
1649691380000|2022-04-11 15:36:20|4440.77|4440.37|4441.52|4441.12|4441.52|4441.12|4440.77|4440.37|436
1649691390000|2022-04-11 15:36:30|4441.77|4441.37|4441.39|4440.99|4441.77|4441.37|4441.02|4440.62|356
1649691400000|2022-04-11 15:36:40|4441.27|4440.87|4440.77|4440.37|4441.27|4440.87|4440.77|4440.37|311
1649691410000|2022-04-11 15:36:50|4440.89|4440.49|4441.02|4440.62|4441.27|4440.87|4440.89|4440.49|223
1649691420000|2022-04-11 15:37:00|4440.77|4440.37|4439.52|4439.12|4440.77|4440.37|4439.52|4439.12|619
1649691430000|2022-04-11 15:37:10|4439.64|4439.24|4440.27|4439.87|4440.27|4439.87|4439.02|4438.62|396
1649691440000|2022-04-11 15:37:20|4440.52|4440.12|4440.02|4439.62|4440.52|4440.12|4440.02|4439.62|367
1649691450000|2022-04-11 15:37:30|4440.27|4439.87|4439.77|4439.37|4440.27|4439.87|4439.52|4439.12|280
1649691460000|2022-04-11 15:37:40|4439.52|4439.12|4439.27|4438.87|4439.52|4439.12|4439.27|4438.87|273
1649691470000|2022-04-11 15:37:50|4439.52|4439.12|4438.27|4437.87|4439.52|4439.12|4438.27|4437.87|359
1649691480000|2022-04-11 15:38:00|4438.02|4437.62|4438.02|4437.62|4438.02|4437.62|4437.27|4436.87|644
1649691490000|2022-04-11 15:38:10|4438.14|4437.74|4437.52|4437.12|4438.27|4437.87|4437.52|4437.12|251
1649691500000|2022-04-11 15:38:20|4437.77|4437.37|4438.02|4437.62|4438.02|4437.62|4437.77|4437.37|191
1649691510000|2022-04-11 15:38:30|4438.14|4437.74|4438.02|4437.62|4438.14|4437.74|4437.77|4437.37|195
1649691520000|2022-04-11 15:38:40|4437.77|4437.37|4438.02|4437.62|4438.14|4437.74|4437.77|4437.37|222
1649691530000|2022-04-11 15:38:50|4437.89|4437.49|4438.77|4438.37|4438.77|4438.37|4437.77|4437.37|262
1649691540000|2022-04-11 15:39:00|4439.02|4438.62|4438.77|4438.37|4439.27|4438.87|4438.27|4437.87|312
1649691550000|2022-04-11 15:39:10|4438.52|4438.12|4438.77|4438.37|4438.77|4438.37|4438.27|4437.87|189
1649691560000|2022-04-11 15:39:20|4438.52|4438.12|4438.27|4437.87|4438.77|4438.37|4438.02|4437.62|182
1649691570000|2022-04-11 15:39:30|4438.39|4437.99|4438.02|4437.62|4438.39|4437.99|4438.02|4437.62|117
1649691580000|2022-04-11 15:39:40|4437.77|4437.37|4437.02|4436.62|4437.77|4437.37|4437.02|4436.62|218
1649691590000|2022-04-11 15:39:50|4436.77|4436.37|4436.39|4435.99|4436.77|4436.37|4436.39|4435.99|329
1649691600000|2022-04-11 15:40:00|4436.52|4436.12|4436.77|4436.37|4437.02|4436.62|4436.52|4436.12|358
1649691610000|2022-04-11 15:40:10|4437.02|4436.62|4437.02|4436.62|4437.52|4437.12|4437.02|4436.62|181
1649691620000|2022-04-11 15:40:20|4437.27|4436.87|4437.02|4436.62|4437.52|4437.12|4436.77|4436.37|232
1649691630000|2022-04-11 15:40:30|4437.14|4436.74|4438.02|4437.62|4438.02|4437.62|4437.02|4436.62|385
1649691640000|2022-04-11 15:40:40|4437.77|4437.37|4437.77|4437.37|4437.77|4437.37|4437.52|4437.12|151
1649691650000|2022-04-11 15:40:50|4438.02|4437.62|4437.52|4437.12|4438.02|4437.62|4437.27|4436.87|269
1649691660000|2022-04-11 15:41:00|4437.77|4437.37|4437.52|4437.12|4438.52|4438.12|4437.52|4437.12|414
1649691670000|2022-04-11 15:41:10|4438.02|4437.62|4437.52|4437.12|4438.02|4437.62|4437.52|4437.12|270
1649691680000|2022-04-11 15:41:20|4437.39|4436.99|4438.02|4437.62|4438.02|4437.62|4437.27|4436.87|257
1649691690000|2022-04-11 15:41:30|4437.77|4437.37|4438.52|4438.12|4438.52|4438.12|4437.77|4437.37|264
1649691700000|2022-04-11 15:41:40|4438.77|4438.37|4438.52|4438.12|4438.77|4438.37|4438.02|4437.62|262
1649691710000|2022-04-11 15:41:50|4438.39|4437.99|4438.27|4437.87|4438.77|4438.37|4438.02|4437.62|169
1649691720000|2022-04-11 15:42:00|4438.02|4437.62|4438.27|4437.87|4438.77|4438.37|4438.02|4437.62|281
1649691730000|2022-04-11 15:42:10|4438.02|4437.62|4437.77|4437.37|4438.02|4437.62|4437.77|4437.37|123
1649691740000|2022-04-11 15:42:20|4438.02|4437.62|4437.89|4437.49|4438.02|4437.62|4437.52|4437.12|138
1649691750000|2022-04-11 15:42:30|4438.02|4437.62|4438.02|4437.62|4438.27|4437.87|4437.77|4437.37|217
1649691760000|2022-04-11 15:42:40|4437.77|4437.37|4438.14|4437.74|4438.27|4437.87|4437.77|4437.37|263
1649691770000|2022-04-11 15:42:50|4438.02|4437.62|4437.77|4437.37|4438.14|4437.74|4437.52|4437.12|186
1649691780000|2022-04-11 15:43:00|4437.89|4437.49|4437.77|4437.37|4438.27|4437.87|4437.77|4437.37|245
1649691790000|2022-04-11 15:43:10|4438.02|4437.62|4438.52|4438.12|4438.52|4438.12|4437.77|4437.37|211
1649691800000|2022-04-11 15:43:20|4438.39|4437.99|4438.39|4437.99|4438.64|4438.24|4437.89|4437.49|375
1649691810000|2022-04-11 15:43:30|4438.52|4438.12|4438.02|4437.62|4438.52|4438.12|4438.02|4437.62|176
1649691820000|2022-04-11 15:43:40|4438.27|4437.87|4439.64|4439.24|4439.77|4439.37|4438.27|4437.87|387
1649691830000|2022-04-11 15:43:50|4439.77|4439.37|4439.77|4439.37|4440.02|4439.62|4439.77|4439.37|184
1649691840000|2022-04-11 15:44:00|4439.52|4439.12|4439.52|4439.12|4439.77|4439.37|4439.27|4438.87|236
1649691850000|2022-04-11 15:44:10|4439.64|4439.24|4440.27|4439.87|4440.52|4440.12|4439.64|4439.24|346
1649691860000|2022-04-11 15:44:20|4440.02|4439.62|4439.77|4439.37|4440.02|4439.62|4439.39|4438.99|198
1649691870000|2022-04-11 15:44:30|4439.52|4439.12|4439.77|4439.37|4440.02|4439.62|4439.14|4438.74|353
1649691880000|2022-04-11 15:44:40|4440.02|4439.62|4439.52|4439.12|4440.27|4439.87|4439.52|4439.12|201
1649691890000|2022-04-11 15:44:50|4439.77|4439.37|4439.52|4439.12|4439.77|4439.37|4439.52|4439.12|208
1649691900000|2022-04-11 15:45:00|4439.77|4439.37|4440.52|4440.12|4441.02|4440.62|4439.52|4439.12|426
1649691910000|2022-04-11 15:45:10|4440.77|4440.37|4441.02|4440.62|4441.27|4440.87|4440.77|4440.37|617
1649691920000|2022-04-11 15:45:20|4440.89|4440.49|4441.52|4441.12|4441.77|4441.37|4440.77|4440.37|294
1649691930000|2022-04-11 15:45:30|4441.27|4440.87|4441.77|4441.37|4441.77|4441.37|4441.02|4440.62|196
1649691940000|2022-04-11 15:45:40|4441.64|4441.24|4441.27|4440.87|4442.02|4441.62|4441.27|4440.87|1071
1649691950000|2022-04-11 15:45:50|4441.14|4440.74|4440.27|4439.87|4441.14|4440.74|4440.27|4439.87|289
1649691960000|2022-04-11 15:46:00|4440.02|4439.62|4440.27|4439.87|4440.39|4439.99|4440.02|4439.62|443
1649691970000|2022-04-11 15:46:10|4440.52|4440.12|4440.77|4440.37|4440.77|4440.37|4440.52|4440.12|368
1649691980000|2022-04-11 15:46:20|4441.27|4440.87|4441.52|4441.12|4441.64|4441.24|4441.27|4440.87|511
1649691990000|2022-04-11 15:46:30|4441.02|4440.62|4440.02|4439.62|4441.27|4440.87|4440.02|4439.62|544
1649692000000|2022-04-11 15:46:40|4440.27|4439.87|4439.77|4439.37|4440.27|4439.87|4439.77|4439.37|226
1649692010000|2022-04-11 15:46:50|4439.52|4439.12|4440.02|4439.62|4440.02|4439.62|4439.52|4439.12|998
1649692020000|2022-04-11 15:47:00|4439.77|4439.37|4439.52|4439.12|4440.02|4439.62|4439.52|4439.12|909
1649692030000|2022-04-11 15:47:10|4440.02|4439.62|4439.02|4438.62|4440.27|4439.87|4439.02|4438.62|421
1649692040000|2022-04-11 15:47:20|4439.27|4438.87|4439.02|4438.62|4439.27|4438.87|4439.02|4438.62|77
1649692050000|2022-04-11 15:47:30|4438.77|4438.37|4439.02|4438.62|4439.02|4438.62|4438.77|4438.37|46
1649692060000|2022-04-11 15:47:40|4438.77|4438.37|4438.27|4437.87|4438.77|4438.37|4438.02|4437.62|444
1649692070000|2022-04-11 15:47:50|4438.52|4438.12|4438.27|4437.87|4438.52|4438.12|4438.27|4437.87|112
1649692080000|2022-04-11 15:48:00|4438.02|4437.62|4437.77|4437.37|4438.27|4437.87|4437.77|4437.37|162
1649692090000|2022-04-11 15:48:10|4437.52|4437.12|4436.64|4436.24|4437.77|4437.37|4436.52|4436.12|545
1649692100000|2022-04-11 15:48:20|4436.52|4436.12|4437.02|4436.62|4437.02|4436.62|4436.52|4436.12|316
1649692110000|2022-04-11 15:48:30|4437.27|4436.87|4437.52|4437.12|4437.77|4437.37|4437.27|4436.87|228
1649692120000|2022-04-11 15:48:40|4437.64|4437.24|4437.52|4437.12|4437.77|4437.37|4437.27|4436.87|274
1649692130000|2022-04-11 15:48:50|4437.27|4436.87|4437.77|4437.37|4437.77|4437.37|4437.27|4436.87|216
1649692140000|2022-04-11 15:49:00|4437.27|4436.87|4437.27|4436.87|4437.52|4437.12|4437.02|4436.62|229
1649692150000|2022-04-11 15:49:10|4437.52|4437.12|4436.77|4436.37|4437.64|4437.24|4436.77|4436.37|233
1649692160000|2022-04-11 15:49:20|4437.27|4436.87|4437.02|4436.62|4437.27|4436.87|4437.02|4436.62|155
1649692170000|2022-04-11 15:49:30|4437.14|4436.74|4437.02|4436.62|4437.52|4437.12|4437.02|4436.62|211
1649692180000|2022-04-11 15:49:40|4436.77|4436.37|4437.52|4437.12|4437.52|4437.12|4436.77|4436.37|99
1649692190000|2022-04-11 15:49:50|4437.77|4437.37|4438.02|4437.62|4438.02|4437.62|4437.52|4437.12|177
1649692200000|2022-04-11 15:50:00|4438.27|4437.87|4438.02|4437.62|4438.27|4437.87|4437.77|4437.37|262
1649692210000|2022-04-11 15:50:10|4437.77|4437.37|4436.77|4436.37|4437.89|4437.49|4436.77|4436.37|227
1649692220000|2022-04-11 15:50:20|4436.52|4436.12|4436.02|4435.62|4436.77|4436.37|4436.02|4435.62|276
1649692230000|2022-04-11 15:50:30|4436.27|4435.87|4437.27|4436.87|4437.27|4436.87|4436.27|4435.87|358
1649692240000|2022-04-11 15:50:40|4437.39|4436.99|4437.27|4436.87|4437.52|4437.12|4436.89|4436.49|152
1649692250000|2022-04-11 15:50:50|4437.02|4436.62|4437.02|4436.62|4437.52|4437.12|4437.02|4436.62|524
1649692260000|2022-04-11 15:51:00|4437.27|4436.87|4438.02|4437.62|4438.27|4437.87|4437.02|4436.62|489
1649692270000|2022-04-11 15:51:10|4438.14|4437.74|4438.27|4437.87|4438.52|4438.12|4438.02|4437.62|175
1649692280000|2022-04-11 15:51:20|4438.14|4437.74|4438.02|4437.62|4438.27|4437.87|4437.89|4437.49|156
1649692290000|2022-04-11 15:51:30|4438.27|4437.87|4437.52|4437.12|4438.27|4437.87|4437.52|4437.12|130
1649692300000|2022-04-11 15:51:40|4437.77|4437.37|4437.52|4437.12|4437.77|4437.37|4437.27|4436.87|200
1649692310000|2022-04-11 15:51:50|4437.77|4437.37|4438.02|4437.62|4438.39|4437.99|4437.77|4437.37|250
1649692320000|2022-04-11 15:52:00|4438.27|4437.87|4438.77|4438.37|4439.02|4438.62|4438.27|4437.87|354
1649692330000|2022-04-11 15:52:10|4438.52|4438.12|4438.77|4438.37|4438.89|4438.49|4438.27|4437.87|142
1649692340000|2022-04-11 15:52:20|4439.02|4438.62|4438.77|4438.37|4439.02|4438.62|4438.52|4438.12|209
1649692350000|2022-04-11 15:52:30|4438.89|4438.49|4438.27|4437.87|4439.02|4438.62|4438.27|4437.87|147
1649692360000|2022-04-11 15:52:40|4438.52|4438.12|4438.77|4438.37|4438.77|4438.37|4438.27|4437.87|167
1649692370000|2022-04-11 15:52:50|4438.52|4438.12|4438.52|4438.12|4438.64|4438.24|4438.02|4437.62|195
1649692380000|2022-04-11 15:53:00|4438.27|4437.87|4439.02|4438.62|4439.02|4438.62|4438.27|4437.87|176
1649692390000|2022-04-11 15:53:10|4438.77|4438.37|4439.52|4439.12|4439.52|4439.12|4438.77|4438.37|199
1649692400000|2022-04-11 15:53:20|4439.27|4438.87|4439.39|4438.99|4439.77|4439.37|4439.27|4438.87|213
1649692410000|2022-04-11 15:53:30|4439.27|4438.87|4439.52|4439.12|4439.52|4439.12|4439.02|4438.62|145
1649692420000|2022-04-11 15:53:40|4439.27|4438.87|4439.64|4439.24|4439.77|4439.37|4439.27|4438.87|145
1649692430000|2022-04-11 15:53:50|4439.77|4439.37|4440.27|4439.87|4441.02|4440.62|4439.77|4439.37|380
1649692440000|2022-04-11 15:54:00|4440.39|4439.99|4439.52|4439.12|4440.39|4439.99|4439.52|4439.12|305
1649692450000|2022-04-11 15:54:10|4439.39|4438.99|4439.77|4439.37|4439.77|4439.37|4439.27|4438.87|182
1649692460000|2022-04-11 15:54:20|4439.52|4439.12|4439.39|4438.99|4439.52|4439.12|4439.02|4438.62|177
1649692470000|2022-04-11 15:54:30|4439.52|4439.12|4439.27|4438.87|4439.52|4439.12|4439.02|4438.62|206
1649692480000|2022-04-11 15:54:40|4439.02|4438.62|4439.14|4438.74|4439.27|4438.87|4438.77|4438.37|136
1649692490000|2022-04-11 15:54:50|4439.27|4438.87|4438.77|4438.37|4439.27|4438.87|4438.77|4438.37|151
1649692500000|2022-04-11 15:55:00|4438.27|4437.87|4438.27|4437.87|4439.02|4438.62|4438.27|4437.87|321
1649692510000|2022-04-11 15:55:10|4438.52|4438.12|4438.27|4437.87|4438.77|4438.37|4438.27|4437.87|188
1649692520000|2022-04-11 15:55:20|4438.14|4437.74|4438.77|4438.37|4438.77|4438.37|4438.02|4437.62|282
1649692530000|2022-04-11 15:55:30|4438.64|4438.24|4438.52|4438.12|4438.77|4438.37|4438.52|4438.12|101
1649692540000|2022-04-11 15:55:40|4438.27|4437.87|4438.02|4437.62|4438.27|4437.87|4437.77|4437.37|154
1649692550000|2022-04-11 15:55:50|4437.77|4437.37|4437.52|4437.12|4438.02|4437.62|4437.27|4436.87|209
1649692560000|2022-04-11 15:56:00|4437.27|4436.87|4437.52|4437.12|4437.77|4437.37|4437.27|4436.87|189
1649692570000|2022-04-11 15:56:10|4437.39|4436.99|4436.27|4435.87|4437.39|4436.99|4436.27|4435.87|462
1649692580000|2022-04-11 15:56:20|4436.02|4435.62|4436.27|4435.87|4436.52|4436.12|4436.02|4435.62|391
1649692590000|2022-04-11 15:56:30|4436.52|4436.12|4436.27|4435.87|4437.02|4436.62|4436.27|4435.87|309
1649692600000|2022-04-11 15:56:40|4436.02|4435.62|4436.02|4435.62|4436.27|4435.87|4436.02|4435.62|99
1649692610000|2022-04-11 15:56:50|4435.77|4435.37|4435.27|4434.87|4435.77|4435.37|4435.14|4434.74|433
1649692620000|2022-04-11 15:57:00|4435.52|4435.12|4435.77|4435.37|4435.77|4435.37|4435.27|4434.87|204
1649692630000|2022-04-11 15:57:10|4435.89|4435.49|4435.52|4435.12|4436.27|4435.87|4435.52|4435.12|177
1649692640000|2022-04-11 15:57:20|4435.77|4435.37|4435.77|4435.37|4436.27|4435.87|4435.77|4435.37|189
1649692650000|2022-04-11 15:57:30|4435.52|4435.12|4435.52|4435.12|4435.77|4435.37|4435.27|4434.87|168
1649692660000|2022-04-11 15:57:40|4435.27|4434.87|4435.27|4434.87|4435.52|4435.12|4435.27|4434.87|264
1649692670000|2022-04-11 15:57:50|4435.39|4434.99|4435.77|4435.37|4435.77|4435.37|4435.27|4434.87|189
1649692680000|2022-04-11 15:58:00|4435.64|4435.24|4435.27|4434.87|4435.77|4435.37|4435.27|4434.87|177
1649692690000|2022-04-11 15:58:10|4435.14|4434.74|4435.27|4434.87|4435.52|4435.12|4435.14|4434.74|190
1649692700000|2022-04-11 15:58:20|4435.52|4435.12|4435.52|4435.12|4435.64|4435.24|4435.02|4434.62|274
1649692710000|2022-04-11 15:58:30|4435.77|4435.37|4436.27|4435.87|4436.27|4435.87|4435.77|4435.37|244
1649692720000|2022-04-11 15:58:40|4436.52|4436.12|4436.27|4435.87|4436.64|4436.24|4436.27|4435.87|207
1649692730000|2022-04-11 15:58:50|4436.52|4436.12|4437.02|4436.62|4437.02|4436.62|4436.52|4436.12|198
1649692740000|2022-04-11 15:59:00|4436.77|4436.37|4437.02|4436.62|4437.02|4436.62|4436.77|4436.37|300
1649692750000|2022-04-11 15:59:10|4436.52|4436.12|4436.52|4436.12|4436.52|4436.12|4436.52|4436.12|117
1649692760000|2022-04-11 15:59:20|4436.77|4436.37|4435.77|4435.37|4436.77|4436.37|4435.77|4435.37|201
1649692770000|2022-04-11 15:59:30|4435.52|4435.12|4436.02|4435.62|4436.02|4435.62|4435.52|4435.12|137
1649692780000|2022-04-11 15:59:40|4435.77|4435.37|4436.27|4435.87|4436.52|4436.12|4435.77|4435.37|237
1649692790000|2022-04-11 15:59:50|4436.02|4435.62|4436.02|4435.62|4436.27|4435.87|4435.89|4435.49|158
1649692800000|2022-04-11 16:00:00|4435.77|4435.37|4435.77|4435.37|4436.02|4435.62|4435.27|4434.87|362
1649692810000|2022-04-11 16:00:10|4436.02|4435.62|4435.77|4435.37|4436.02|4435.62|4435.52|4435.12|302
1649692820000|2022-04-11 16:00:20|4435.89|4435.49|4435.77|4435.37|4436.02|4435.62|4435.27|4434.87|254
1649692830000|2022-04-11 16:00:30|4435.52|4435.12|4435.77|4435.37|4435.77|4435.37|4435.52|4435.12|210
1649692840000|2022-04-11 16:00:40|4435.27|4434.87|4435.02|4434.62|4435.52|4435.12|4434.77|4434.37|544
1649692850000|2022-04-11 16:00:50|4434.77|4434.37|4435.02|4434.62|4435.02|4434.62|4434.52|4434.12|259
1649692860000|2022-04-11 16:01:00|4434.77|4434.37|4434.27|4433.87|4435.02|4434.62|4434.27|4433.87|251
1649692870000|2022-04-11 16:01:10|4434.02|4433.62|4434.02|4433.62|4434.27|4433.87|4433.77|4433.37|376
1649692880000|2022-04-11 16:01:20|4434.27|4433.87|4434.77|4434.37|4435.02|4434.62|4434.27|4433.87|531
1649692890000|2022-04-11 16:01:30|4435.02|4434.62|4435.52|4435.12|4435.77|4435.37|4435.02|4434.62|268
1649692900000|2022-04-11 16:01:40|4435.77|4435.37|4435.52|4435.12|4436.02|4435.62|4435.52|4435.12|230
1649692910000|2022-04-11 16:01:50|4435.27|4434.87|4435.02|4434.62|4435.27|4434.87|4435.02|4434.62|185
1649692920000|2022-04-11 16:02:00|4435.27|4434.87|4434.52|4434.12|4435.27|4434.87|4434.39|4433.99|170
1649692930000|2022-04-11 16:02:10|4434.27|4433.87|4433.27|4432.87|4434.27|4433.87|4433.02|4432.62|508
1649692940000|2022-04-11 16:02:20|4433.02|4432.62|4433.02|4432.62|4433.52|4433.12|4433.02|4432.62|235
1649692950000|2022-04-11 16:02:30|4432.77|4432.37|4432.77|4432.37|4433.02|4432.62|4432.77|4432.37|246
1649692960000|2022-04-11 16:02:40|4432.89|4432.49|4433.27|4432.87|4433.27|4432.87|4432.77|4432.37|115
1649692970000|2022-04-11 16:02:50|4433.52|4433.12|4434.02|4433.62|4434.02|4433.62|4433.27|4432.87|251
1649692980000|2022-04-11 16:03:00|4433.77|4433.37|4433.77|4433.37|4433.77|4433.37|4433.27|4432.87|157
1649692990000|2022-04-11 16:03:10|4433.52|4433.12|4433.27|4432.87|4433.52|4433.12|4433.27|4432.87|85
1649693000000|2022-04-11 16:03:20|4433.14|4432.74|4433.27|4432.87|4433.27|4432.87|4433.02|4432.62|442
1649693010000|2022-04-11 16:03:30|4433.02|4432.62|4434.02|4433.62|4434.02|4433.62|4433.02|4432.62|173
1649693020000|2022-04-11 16:03:40|4434.14|4433.74|4434.27|4433.87|4434.27|4433.87|4433.77|4433.37|241
1649693030000|2022-04-11 16:03:50|4434.02|4433.62|4435.02|4434.62|4435.02|4434.62|4434.02|4433.62|324
1649693040000|2022-04-11 16:04:00|4434.77|4434.37|4434.52|4434.12|4434.77|4434.37|4434.27|4433.87|238
1649693050000|2022-04-11 16:04:10|4434.64|4434.24|4434.27|4433.87|4435.02|4434.62|4434.27|4433.87|187
1649693060000|2022-04-11 16:04:20|4434.39|4433.99|4434.27|4433.87|4434.52|4434.12|4434.27|4433.87|103
1649693070000|2022-04-11 16:04:30|4434.02|4433.62|4434.27|4433.87|4434.27|4433.87|4433.77|4433.37|112
1649693080000|2022-04-11 16:04:40|4434.52|4434.12|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|147
1649693090000|2022-04-11 16:04:50|4434.52|4434.12|4435.02|4434.62|4435.02|4434.62|4434.52|4434.12|135
1649693100000|2022-04-11 16:05:00|4434.77|4434.37|4435.39|4434.99|4435.77|4435.37|4434.77|4434.37|355
1649693110000|2022-04-11 16:05:10|4435.52|4435.12|4435.52|4435.12|4435.52|4435.12|4435.02|4434.62|193
1649693120000|2022-04-11 16:05:20|4435.77|4435.37|4436.02|4435.62|4436.02|4435.62|4435.77|4435.37|130
1649693130000|2022-04-11 16:05:30|4436.27|4435.87|4436.77|4436.37|4436.77|4436.37|4436.27|4435.87|451
1649693140000|2022-04-11 16:05:40|4436.52|4436.12|4436.27|4435.87|4436.77|4436.37|4436.27|4435.87|217
1649693150000|2022-04-11 16:05:50|4436.39|4435.99|4436.27|4435.87|4436.52|4436.12|4436.02|4435.62|206
1649693160000|2022-04-11 16:06:00|4436.02|4435.62|4436.27|4435.87|4436.52|4436.12|4436.02|4435.62|329
1649693170000|2022-04-11 16:06:10|4436.02|4435.62|4436.27|4435.87|4436.27|4435.87|4436.02|4435.62|94
1649693180000|2022-04-11 16:06:20|4436.02|4435.62|4435.77|4435.37|4436.02|4435.62|4435.52|4435.12|178
1649693190000|2022-04-11 16:06:30|4435.89|4435.49|4436.27|4435.87|4436.27|4435.87|4435.77|4435.37|135
1649693200000|2022-04-11 16:06:40|4436.02|4435.62|4435.77|4435.37|4436.02|4435.62|4435.52|4435.12|128
1649693210000|2022-04-11 16:06:50|4435.64|4435.24|4435.77|4435.37|4436.14|4435.74|4435.52|4435.12|199
1649693220000|2022-04-11 16:07:00|4436.02|4435.62|4435.52|4435.12|4436.02|4435.62|4435.27|4434.87|105
1649693230000|2022-04-11 16:07:10|4435.39|4434.99|4436.02|4435.62|4436.02|4435.62|4435.39|4434.99|129
1649693240000|2022-04-11 16:07:20|4436.27|4435.87|4436.77|4436.37|4436.77|4436.37|4436.27|4435.87|174
1649693250000|2022-04-11 16:07:30|4436.52|4436.12|4436.77|4436.37|4437.02|4436.62|4436.52|4436.12|153
1649693260000|2022-04-11 16:07:40|4436.52|4436.12|4436.02|4435.62|4436.52|4436.12|4435.77|4435.37|190
1649693270000|2022-04-11 16:07:50|4436.27|4435.87|4436.52|4436.12|4436.52|4436.12|4436.27|4435.87|64
1649693280000|2022-04-11 16:08:00|4436.27|4435.87|4436.02|4435.62|4436.77|4436.37|4436.02|4435.62|226
1649693290000|2022-04-11 16:08:10|4436.27|4435.87|4436.52|4436.12|4436.77|4436.37|4436.14|4435.74|120
1649693300000|2022-04-11 16:08:20|4436.27|4435.87|4436.27|4435.87|4436.52|4436.12|4436.27|4435.87|71
1649693310000|2022-04-11 16:08:30|4436.02|4435.62|4436.27|4435.87|4436.52|4436.12|4436.02|4435.62|107
1649693320000|2022-04-11 16:08:40|4436.52|4436.12|4436.52|4436.12|4436.52|4436.12|4435.89|4435.49|238
1649693330000|2022-04-11 16:08:50|4436.77|4436.37|4437.52|4437.12|4437.52|4437.12|4436.77|4436.37|355
1649693340000|2022-04-11 16:09:00|4437.77|4437.37|4436.27|4435.87|4437.77|4437.37|4436.27|4435.87|559
1649693350000|2022-04-11 16:09:10|4436.14|4435.74|4436.02|4435.62|4436.27|4435.87|4435.77|4435.37|122
1649693360000|2022-04-11 16:09:20|4436.27|4435.87|4435.27|4434.87|4436.27|4435.87|4435.14|4434.74|339
1649693370000|2022-04-11 16:09:30|4435.02|4434.62|4436.27|4435.87|4436.27|4435.87|4435.02|4434.62|238
1649693380000|2022-04-11 16:09:40|4436.39|4435.99|4436.39|4435.99|4436.77|4436.37|4436.27|4435.87|230
1649693390000|2022-04-11 16:09:50|4436.27|4435.87|4436.27|4435.87|4436.52|4436.12|4436.27|4435.87|159
1649693400000|2022-04-11 16:10:00|4436.52|4436.12|4437.02|4436.62|4437.27|4436.87|4436.39|4435.99|202
1649693410000|2022-04-11 16:10:10|4437.27|4436.87|4436.27|4435.87|4437.27|4436.87|4436.27|4435.87|227
1649693420000|2022-04-11 16:10:20|4436.52|4436.12|4436.77|4436.37|4437.02|4436.62|4436.39|4435.99|89
1649693430000|2022-04-11 16:10:30|4436.52|4436.12|4436.77|4436.37|4437.02|4436.62|4436.52|4436.12|145
1649693440000|2022-04-11 16:10:40|4437.02|4436.62|4436.27|4435.87|4437.27|4436.87|4436.02|4435.62|213
1649693450000|2022-04-11 16:10:50|4436.02|4435.62|4436.02|4435.62|4436.27|4435.87|4436.02|4435.62|186
1649693460000|2022-04-11 16:11:00|4435.77|4435.37|4435.52|4435.12|4436.02|4435.62|4435.14|4434.74|337
1649693470000|2022-04-11 16:11:10|4435.27|4434.87|4435.02|4434.62|4435.52|4435.12|4434.89|4434.49|160
1649693480000|2022-04-11 16:11:20|4435.27|4434.87|4434.77|4434.37|4435.27|4434.87|4434.52|4434.12|216
1649693490000|2022-04-11 16:11:30|4434.64|4434.24|4434.77|4434.37|4434.77|4434.37|4434.52|4434.12|125
1649693500000|2022-04-11 16:11:40|4434.52|4434.12|4434.52|4434.12|4434.77|4434.37|4434.52|4434.12|144
1649693510000|2022-04-11 16:11:50|4434.39|4433.99|4434.52|4434.12|4434.52|4434.12|4434.27|4433.87|228
1649693520000|2022-04-11 16:12:00|4434.77|4434.37|4435.52|4435.12|4435.52|4435.12|4434.77|4434.37|232
1649693530000|2022-04-11 16:12:10|4435.64|4435.24|4436.02|4435.62|4436.02|4435.62|4435.52|4435.12|139
1649693540000|2022-04-11 16:12:20|4435.77|4435.37|4435.77|4435.37|4435.77|4435.37|4435.52|4435.12|152
1649693550000|2022-04-11 16:12:30|4435.64|4435.24|4436.27|4435.87|4436.27|4435.87|4435.52|4435.12|115
1649693560000|2022-04-11 16:12:40|4436.52|4436.12|4436.27|4435.87|4436.52|4436.12|4436.27|4435.87|128
1649693570000|2022-04-11 16:12:50|4436.52|4436.12|4436.02|4435.62|4436.52|4436.12|4436.02|4435.62|112
1649693580000|2022-04-11 16:13:00|4435.77|4435.37|4434.77|4434.37|4435.77|4435.37|4434.77|4434.37|234
1649693590000|2022-04-11 16:13:10|4434.52|4434.12|4434.52|4434.12|4434.64|4434.24|4434.52|4434.12|119
1649693600000|2022-04-11 16:13:20|4434.27|4433.87|4434.27|4433.87|4434.52|4434.12|4434.27|4433.87|128
1649693610000|2022-04-11 16:13:30|4434.52|4434.12|4434.27|4433.87|4434.52|4434.12|4434.27|4433.87|105
1649693620000|2022-04-11 16:13:40|4434.52|4434.12|4433.52|4433.12|4434.52|4434.12|4433.52|4433.12|240
1649693630000|2022-04-11 16:13:50|4433.27|4432.87|4433.39|4432.99|4433.52|4433.12|4433.27|4432.87|170
1649693640000|2022-04-11 16:14:00|4433.52|4433.12|4434.52|4434.12|4434.52|4434.12|4433.27|4432.87|341
1649693650000|2022-04-11 16:14:10|4434.77|4434.37|4434.77|4434.37|4435.27|4434.87|4434.77|4434.37|184
1649693660000|2022-04-11 16:14:20|4434.52|4434.12|4434.27|4433.87|4434.77|4434.37|4434.27|4433.87|101
1649693670000|2022-04-11 16:14:30|4434.02|4433.62|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|98
1649693680000|2022-04-11 16:14:40|4434.39|4433.99|4434.02|4433.62|4434.39|4433.99|4434.02|4433.62|37
1649693690000|2022-04-11 16:14:50|4433.77|4433.37|4434.27|4433.87|4434.27|4433.87|4433.77|4433.37|137
1649693700000|2022-04-11 16:15:00|4434.52|4434.12|4433.89|4433.49|4434.52|4434.12|4433.52|4433.12|234
1649693710000|2022-04-11 16:15:10|4434.02|4433.62|4433.27|4432.87|4434.02|4433.62|4433.02|4432.62|338
1649693720000|2022-04-11 16:15:20|4433.39|4432.99|4433.39|4432.99|4433.77|4433.37|4433.27|4432.87|222
1649693730000|2022-04-11 16:15:30|4433.27|4432.87|4433.02|4432.62|4433.52|4433.12|4433.02|4432.62|150
1649693740000|2022-04-11 16:15:40|4433.27|4432.87|4433.52|4433.12|4433.77|4433.37|4433.27|4432.87|196
1649693750000|2022-04-11 16:15:50|4433.77|4433.37|4433.52|4433.12|4433.77|4433.37|4433.52|4433.12|133
1649693760000|2022-04-11 16:16:00|4433.77|4433.37|4433.77|4433.37|4433.77|4433.37|4433.52|4433.12|156
1649693770000|2022-04-11 16:16:10|4434.02|4433.62|4434.77|4434.37|4434.77|4434.37|4434.02|4433.62|243
1649693780000|2022-04-11 16:16:20|4435.02|4434.62|4434.27|4433.87|4435.02|4434.62|4434.02|4433.62|311
1649693790000|2022-04-11 16:16:30|4434.52|4434.12|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|156
1649693800000|2022-04-11 16:16:40|4434.02|4433.62|4433.77|4433.37|4434.27|4433.87|4433.77|4433.37|100
1649693810000|2022-04-11 16:16:50|4434.02|4433.62|4433.77|4433.37|4434.27|4433.87|4433.52|4433.12|288
1649693820000|2022-04-11 16:17:00|4433.89|4433.49|4434.27|4433.87|4434.52|4434.12|4433.89|4433.49|258
1649693830000|2022-04-11 16:17:10|4434.02|4433.62|4434.02|4433.62|4434.02|4433.62|4434.02|4433.62|332
1649693840000|2022-04-11 16:17:20|4434.14|4433.74|4435.02|4434.62|4435.02|4434.62|4434.02|4433.62|159
1649693850000|2022-04-11 16:17:30|4434.89|4434.49|4435.02|4434.62|4435.27|4434.87|4434.77|4434.37|163
1649693860000|2022-04-11 16:17:40|4434.77|4434.37|4435.02|4434.62|4435.27|4434.87|4434.77|4434.37|98
1649693870000|2022-04-11 16:17:50|4434.77|4434.37|4435.02|4434.62|4435.14|4434.74|4434.77|4434.37|48
1649693880000|2022-04-11 16:18:00|4434.77|4434.37|4435.02|4434.62|4435.02|4434.62|4434.64|4434.24|162
1649693890000|2022-04-11 16:18:10|4434.77|4434.37|4434.52|4434.12|4435.02|4434.62|4434.27|4433.87|126
1649693900000|2022-04-11 16:18:20|4434.64|4434.24|4434.27|4433.87|4434.64|4434.24|4434.27|4433.87|88
1649693910000|2022-04-11 16:18:30|4434.39|4433.99|4434.52|4434.12|4434.52|4434.12|4434.27|4433.87|97
1649693920000|2022-04-11 16:18:40|4434.27|4433.87|4434.77|4434.37|4434.77|4434.37|4434.27|4433.87|94
1649693930000|2022-04-11 16:18:50|4435.02|4434.62|4434.77|4434.37|4435.02|4434.62|4434.77|4434.37|125
1649693940000|2022-04-11 16:19:00|4435.02|4434.62|4434.77|4434.37|4435.02|4434.62|4434.52|4434.12|116
1649693950000|2022-04-11 16:19:10|4434.52|4434.12|4434.77|4434.37|4434.77|4434.37|4434.52|4434.12|325
1649693960000|2022-04-11 16:19:20|4434.27|4433.87|4434.77|4434.37|4434.77|4434.37|4434.27|4433.87|427
1649693970000|2022-04-11 16:19:30|4434.52|4434.12|4434.77|4434.37|4434.77|4434.37|4434.52|4434.12|77
1649693980000|2022-04-11 16:19:40|4435.02|4434.62|4435.02|4434.62|4435.02|4434.62|4434.77|4434.37|216
1649693990000|2022-04-11 16:19:50|4435.14|4434.74|4435.27|4434.87|4435.27|4434.87|4435.14|4434.74|128
1649694000000|2022-04-11 16:20:00|4435.77|4435.37|4436.27|4435.87|4436.52|4436.12|4435.52|4435.12|635
1649694010000|2022-04-11 16:20:10|4436.14|4435.74|4435.27|4434.87|4436.27|4435.87|4435.27|4434.87|283
1649694020000|2022-04-11 16:20:20|4435.52|4435.12|4435.02|4434.62|4435.52|4435.12|4435.02|4434.62|114
1649694030000|2022-04-11 16:20:30|4434.77|4434.37|4435.52|4435.12|4435.52|4435.12|4434.77|4434.37|171
1649694040000|2022-04-11 16:20:40|4435.27|4434.87|4435.27|4434.87|4435.39|4434.99|4434.77|4434.37|145
1649694050000|2022-04-11 16:20:50|4435.52|4435.12|4435.64|4435.24|4435.77|4435.37|4435.27|4434.87|82
1649694060000|2022-04-11 16:21:00|4435.52|4435.12|4435.77|4435.37|4436.02|4435.62|4435.52|4435.12|114
1649694070000|2022-04-11 16:21:10|4436.02|4435.62|4436.27|4435.87|4436.52|4436.12|4435.77|4435.37|195
1649694080000|2022-04-11 16:21:20|4436.52|4436.12|4435.77|4435.37|4436.52|4436.12|4435.77|4435.37|101
1649694090000|2022-04-11 16:21:30|4435.52|4435.12|4435.64|4435.24|4435.64|4435.24|4435.02|4434.62|233
1649694100000|2022-04-11 16:21:40|4435.52|4435.12|4435.77|4435.37|4435.77|4435.37|4435.52|4435.12|108
1649694110000|2022-04-11 16:21:50|4435.52|4435.12|4434.77|4434.37|4435.52|4435.12|4434.77|4434.37|124
1649694120000|2022-04-11 16:22:00|4434.52|4434.12|4435.27|4434.87|4435.52|4435.12|4434.52|4434.12|298
1649694130000|2022-04-11 16:22:10|4435.52|4435.12|4435.02|4434.62|4435.52|4435.12|4435.02|4434.62|103
1649694140000|2022-04-11 16:22:20|4434.77|4434.37|4434.77|4434.37|4435.02|4434.62|4434.77|4434.37|26
1649694150000|2022-04-11 16:22:30|4434.52|4434.12|4434.52|4434.12|4435.02|4434.62|4434.52|4434.12|256
1649694160000|2022-04-11 16:22:40|4434.77|4434.37|4434.02|4433.62|4434.77|4434.37|4434.02|4433.62|188
1649694170000|2022-04-11 16:22:50|4434.27|4433.87|4433.27|4432.87|4434.27|4433.87|4433.27|4432.87|240
1649694180000|2022-04-11 16:23:00|4433.02|4432.62|4433.52|4433.12|4433.77|4433.37|4433.02|4432.62|191
1649694190000|2022-04-11 16:23:10|4433.77|4433.37|4434.27|4433.87|4434.27|4433.87|4433.64|4433.24|239
1649694200000|2022-04-11 16:23:20|4434.39|4433.99|4434.52|4434.12|4435.02|4434.62|4434.39|4433.99|257
1649694210000|2022-04-11 16:23:30|4434.64|4434.24|4435.02|4434.62|4435.27|4434.87|4434.64|4434.24|119
1649694220000|2022-04-11 16:23:40|4434.77|4434.37|4434.89|4434.49|4435.02|4434.62|4434.77|4434.37|106
1649694230000|2022-04-11 16:23:50|4435.02|4434.62|4434.27|4433.87|4435.02|4434.62|4434.27|4433.87|65
1649694240000|2022-04-11 16:24:00|4435.02|4434.62|4435.02|4434.62|4435.27|4434.87|4434.77|4434.37|297
1649694250000|2022-04-11 16:24:10|4435.27|4434.87|4434.77|4434.37|4435.27|4434.87|4434.77|4434.37|137
1649694260000|2022-04-11 16:24:20|4434.52|4434.12|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|91
1649694270000|2022-04-11 16:24:30|4434.14|4433.74|4433.77|4433.37|4434.27|4433.87|4433.77|4433.37|111
1649694280000|2022-04-11 16:24:40|4433.89|4433.49|4433.77|4433.37|4434.02|4433.62|4433.77|4433.37|95
1649694290000|2022-04-11 16:24:50|4433.89|4433.49|4433.77|4433.37|4434.02|4433.62|4433.77|4433.37|143
1649694300000|2022-04-11 16:25:00|4433.52|4433.12|4433.77|4433.37|4433.77|4433.37|4433.52|4433.12|225
1649694310000|2022-04-11 16:25:10|4433.52|4433.12|4433.77|4433.37|4433.77|4433.37|4433.27|4432.87|107
1649694320000|2022-04-11 16:25:20|4433.52|4433.12|4433.27|4432.87|4433.52|4433.12|4433.02|4432.62|264
1649694330000|2022-04-11 16:25:30|4433.02|4432.62|4433.27|4432.87|4433.52|4433.12|4433.02|4432.62|230
1649694340000|2022-04-11 16:25:40|4433.52|4433.12|4433.02|4432.62|4433.77|4433.37|4432.77|4432.37|185
1649694350000|2022-04-11 16:25:50|4432.77|4432.37|4432.77|4432.37|4432.77|4432.37|4432.77|4432.37|98
1649694360000|2022-04-11 16:26:00|4432.39|4431.99|4432.52|4432.12|4432.77|4432.37|4432.39|4431.99|420
1649694370000|2022-04-11 16:26:10|4432.27|4431.87|4432.27|4431.87|4432.27|4431.87|4432.02|4431.62|194
1649694380000|2022-04-11 16:26:20|4432.02|4431.62|4432.77|4432.37|4432.77|4432.37|4432.02|4431.62|241
1649694390000|2022-04-11 16:26:30|4432.64|4432.24|4433.52|4433.12|4433.77|4433.37|4432.52|4432.12|357
1649694400000|2022-04-11 16:26:40|4433.77|4433.37|4433.27|4432.87|4433.77|4433.37|4433.02|4432.62|171
1649694410000|2022-04-11 16:26:50|4433.14|4432.74|4433.27|4432.87|4433.52|4433.12|4433.02|4432.62|242
1649694420000|2022-04-11 16:27:00|4433.52|4433.12|4432.52|4432.12|4433.77|4433.37|4432.52|4432.12|416
1649694430000|2022-04-11 16:27:10|4432.27|4431.87|4432.02|4431.62|4432.27|4431.87|4431.77|4431.37|537
1649694440000|2022-04-11 16:27:20|4432.14|4431.74|4432.52|4432.12|4432.52|4432.12|4432.02|4431.62|179
1649694450000|2022-04-11 16:27:30|4432.77|4432.37|4432.77|4432.37|4432.77|4432.37|4432.52|4432.12|184
1649694460000|2022-04-11 16:27:40|4432.52|4432.12|4432.27|4431.87|4432.52|4432.12|4432.02|4431.62|221
1649694470000|2022-04-11 16:27:50|4432.02|4431.62|4432.52|4432.12|4432.77|4432.37|4432.02|4431.62|344
1649694480000|2022-04-11 16:28:00|4432.77|4432.37|4432.77|4432.37|4432.77|4432.37|4432.27|4431.87|195
1649694490000|2022-04-11 16:28:10|4432.64|4432.24|4432.27|4431.87|4432.64|4432.24|4432.27|4431.87|107
1649694500000|2022-04-11 16:28:20|4432.02|4431.62|4432.27|4431.87|4432.27|4431.87|4432.02|4431.62|152
1649694510000|2022-04-11 16:28:30|4432.14|4431.74|4432.02|4431.62|4432.27|4431.87|4432.02|4431.62|100
1649694520000|2022-04-11 16:28:40|4432.14|4431.74|4432.02|4431.62|4432.52|4432.12|4432.02|4431.62|143
1649694530000|2022-04-11 16:28:50|4432.27|4431.87|4432.52|4432.12|4432.77|4432.37|4432.27|4431.87|197
1649694540000|2022-04-11 16:29:00|4432.39|4431.99|4432.27|4431.87|4432.52|4432.12|4432.27|4431.87|148
1649694550000|2022-04-11 16:29:10|4432.77|4432.37|4432.27|4431.87|4432.77|4432.37|4432.14|4431.74|174
1649694560000|2022-04-11 16:29:20|4432.39|4431.99|4432.27|4431.87|4432.39|4431.99|4432.14|4431.74|71
1649694570000|2022-04-11 16:29:30|4432.52|4432.12|4432.27|4431.87|4432.77|4432.37|4432.02|4431.62|171
1649694580000|2022-04-11 16:29:40|4432.14|4431.74|4431.77|4431.37|4432.27|4431.87|4431.77|4431.37|151
1649694590000|2022-04-11 16:29:50|4432.02|4431.62|4431.77|4431.37|4432.02|4431.62|4431.77|4431.37|110
1649694600000|2022-04-11 16:30:00|4431.52|4431.12|4431.77|4431.37|4432.27|4431.87|4431.52|4431.12|227
1649694610000|2022-04-11 16:30:10|4432.02|4431.62|4432.27|4431.87|4432.27|4431.87|4432.02|4431.62|139
1649694620000|2022-04-11 16:30:20|4432.02|4431.62|4432.14|4431.74|4432.27|4431.87|4432.02|4431.62|172
1649694630000|2022-04-11 16:30:30|4432.02|4431.62|4432.52|4432.12|4432.52|4432.12|4432.02|4431.62|53
1649694640000|2022-04-11 16:30:40|4432.27|4431.87|4432.02|4431.62|4432.27|4431.87|4431.77|4431.37|117
1649694650000|2022-04-11 16:30:50|4431.77|4431.37|4431.77|4431.37|4432.02|4431.62|4431.52|4431.12|200
1649694660000|2022-04-11 16:31:00|4431.52|4431.12|4431.39|4430.99|4431.77|4431.37|4431.27|4430.87|146
1649694670000|2022-04-11 16:31:10|4431.52|4431.12|4431.52|4431.12|4431.77|4431.37|4431.52|4431.12|151
1649694680000|2022-04-11 16:31:20|4431.27|4430.87|4431.77|4431.37|4431.77|4431.37|4431.27|4430.87|230
1649694690000|2022-04-11 16:31:30|4431.52|4431.12|4431.77|4431.37|4431.77|4431.37|4431.52|4431.12|87
1649694700000|2022-04-11 16:31:40|4431.64|4431.24|4431.27|4430.87|4431.64|4431.24|4431.27|4430.87|177
1649694710000|2022-04-11 16:31:50|4431.02|4430.62|4431.52|4431.12|4431.77|4431.37|4431.02|4430.62|282
1649694720000|2022-04-11 16:32:00|4431.27|4430.87|4431.02|4430.62|4431.27|4430.87|4431.02|4430.62|219
1649694730000|2022-04-11 16:32:10|4431.27|4430.87|4431.27|4430.87|4431.27|4430.87|4431.02|4430.62|193
1649694740000|2022-04-11 16:32:20|4431.52|4431.12|4431.27|4430.87|4431.52|4431.12|4431.02|4430.62|300
1649694750000|2022-04-11 16:32:30|4431.02|4430.62|4430.52|4430.12|4431.02|4430.62|4430.52|4430.12|445
1649694760000|2022-04-11 16:32:40|4430.77|4430.37|4431.02|4430.62|4431.02|4430.62|4430.77|4430.37|759
1649694770000|2022-04-11 16:32:50|4431.27|4430.87|4431.52|4431.12|4431.77|4431.37|4431.27|4430.87|460
1649694780000|2022-04-11 16:33:00|4431.27|4430.87|4432.27|4431.87|4432.27|4431.87|4431.27|4430.87|512
1649694790000|2022-04-11 16:33:10|4432.52|4432.12|4431.52|4431.12|4432.52|4432.12|4431.52|4431.12|400
1649694800000|2022-04-11 16:33:20|4431.27|4430.87|4431.27|4430.87|4431.52|4431.12|4431.27|4430.87|182
1649694810000|2022-04-11 16:33:30|4431.14|4430.74|4431.77|4431.37|4431.77|4431.37|4431.02|4430.62|208
1649694820000|2022-04-11 16:33:40|4431.52|4431.12|4431.77|4431.37|4431.77|4431.37|4431.52|4431.12|53
1649694830000|2022-04-11 16:33:50|4431.52|4431.12|4431.77|4431.37|4431.77|4431.37|4431.39|4430.99|225
1649694840000|2022-04-11 16:34:00|4432.02|4431.62|4432.02|4431.62|4432.02|4431.62|4431.77|4431.37|189
1649694850000|2022-04-11 16:34:10|4431.77|4431.37|4431.52|4431.12|4432.02|4431.62|4431.52|4431.12|89
1649694860000|2022-04-11 16:34:20|4432.02|4431.62|4432.27|4431.87|4432.27|4431.87|4432.02|4431.62|177
1649694870000|2022-04-11 16:34:30|4432.02|4431.62|4432.77|4432.37|4432.77|4432.37|4432.02|4431.62|322
1649694880000|2022-04-11 16:34:40|4432.52|4432.12|4432.52|4432.12|4433.02|4432.62|4432.52|4432.12|308
1649694890000|2022-04-11 16:34:50|4432.27|4431.87|4432.52|4432.12|4432.77|4432.37|4432.27|4431.87|281
1649694900000|2022-04-11 16:35:00|4432.77|4432.37|4432.77|4432.37|4433.02|4432.62|4432.52|4432.12|265
1649694910000|2022-04-11 16:35:10|4432.52|4432.12|4432.52|4432.12|4432.77|4432.37|4432.52|4432.12|136
1649694920000|2022-04-11 16:35:20|4432.27|4431.87|4432.27|4431.87|4432.52|4432.12|4432.27|4431.87|209
1649694930000|2022-04-11 16:35:30|4432.52|4432.12|4432.52|4432.12|4432.77|4432.37|4432.52|4432.12|123
1649694940000|2022-04-11 16:35:40|4432.77|4432.37|4432.52|4432.12|4432.77|4432.37|4432.52|4432.12|254
1649694950000|2022-04-11 16:35:50|4432.27|4431.87|4431.52|4431.12|4432.27|4431.87|4431.52|4431.12|252
1649694960000|2022-04-11 16:36:00|4431.77|4431.37|4431.52|4431.12|4431.77|4431.37|4431.52|4431.12|246
1649694970000|2022-04-11 16:36:10|4431.27|4430.87|4431.52|4431.12|4431.52|4431.12|4431.27|4430.87|147
1649694980000|2022-04-11 16:36:20|4431.77|4431.37|4431.77|4431.37|4432.02|4431.62|4431.77|4431.37|161
1649694990000|2022-04-11 16:36:30|4431.89|4431.49|4432.27|4431.87|4432.27|4431.87|4431.77|4431.37|224
1649695000000|2022-04-11 16:36:40|4432.02|4431.62|4431.77|4431.37|4432.27|4431.87|4431.77|4431.37|403
1649695010000|2022-04-11 16:36:50|4432.02|4431.62|4432.02|4431.62|4432.02|4431.62|4431.77|4431.37|127
1649695020000|2022-04-11 16:37:00|4431.77|4431.37|4431.77|4431.37|4431.77|4431.37|4431.52|4431.12|197
1649695030000|2022-04-11 16:37:10|4432.02|4431.62|4431.77|4431.37|4432.02|4431.62|4431.52|4431.12|131
1649695040000|2022-04-11 16:37:20|4431.52|4431.12|4431.52|4431.12|4431.64|4431.24|4431.52|4431.12|106
1649695050000|2022-04-11 16:37:30|4431.77|4431.37|4432.02|4431.62|4432.27|4431.87|4431.77|4431.37|221
1649695060000|2022-04-11 16:37:40|4432.27|4431.87|4432.52|4432.12|4432.77|4432.37|4432.27|4431.87|287
1649695070000|2022-04-11 16:37:50|4432.77|4432.37|4432.52|4432.12|4432.77|4432.37|4432.27|4431.87|173
1649695080000|2022-04-11 16:38:00|4432.27|4431.87|4432.27|4431.87|4432.52|4432.12|4432.02|4431.62|187
1649695090000|2022-04-11 16:38:10|4432.02|4431.62|4431.77|4431.37|4432.27|4431.87|4431.77|4431.37|188
1649695100000|2022-04-11 16:38:20|4431.89|4431.49|4431.77|4431.37|4432.02|4431.62|4431.52|4431.12|204
1649695110000|2022-04-11 16:38:30|4432.02|4431.62|4432.27|4431.87|4432.27|4431.87|4432.02|4431.62|64
1649695120000|2022-04-11 16:38:40|4432.52|4432.12|4432.27|4431.87|4432.52|4432.12|4432.27|4431.87|120
1649695130000|2022-04-11 16:38:50|4432.02|4431.62|4432.27|4431.87|4432.52|4432.12|4432.02|4431.62|104
1649695140000|2022-04-11 16:39:00|4432.39|4431.99|4433.02|4432.62|4433.02|4432.62|4432.27|4431.87|357
1649695150000|2022-04-11 16:39:10|4432.89|4432.49|4433.27|4432.87|4433.27|4432.87|4432.77|4432.37|297
1649695160000|2022-04-11 16:39:20|4433.02|4432.62|4432.27|4431.87|4433.27|4432.87|4432.27|4431.87|218
1649695170000|2022-04-11 16:39:30|4432.39|4431.99|4432.27|4431.87|4432.52|4432.12|4432.02|4431.62|97
1649695180000|2022-04-11 16:39:40|4432.52|4432.12|4432.27|4431.87|4432.52|4432.12|4432.27|4431.87|106
1649695190000|2022-04-11 16:39:50|4432.39|4431.99|4432.14|4431.74|4432.39|4431.99|4432.14|4431.74|110
1649695200000|2022-04-11 16:40:00|4432.05|4431.65|4431.68|4431.28|4432.05|4431.65|4431.68|4431.28|125
1649695210000|2022-04-11 16:40:10|4431.43|4431.03|4430.93|4430.53|4431.43|4431.03|4430.93|4430.53|455
1649695220000|2022-04-11 16:40:20|4430.8|4430.4|4430.93|4430.53|4430.93|4430.53|4430.68|4430.28|304
1649695230000|2022-04-11 16:40:30|4430.8|4430.4|4430.68|4430.28|4430.8|4430.4|4430.68|4430.28|206
1649695240000|2022-04-11 16:40:40|4430.43|4430.03|4430.93|4430.53|4430.93|4430.53|4430.43|4430.03|464
1649695250000|2022-04-11 16:40:50|4430.68|4430.28|4431.18|4430.78|4431.43|4431.03|4430.68|4430.28|194
1649695260000|2022-04-11 16:41:00|4431.43|4431.03|4431.93|4431.53|4431.93|4431.53|4431.43|4431.03|229
1649695270000|2022-04-11 16:41:10|4431.68|4431.28|4431.18|4430.78|4431.68|4431.28|4431.05|4430.65|132
1649695280000|2022-04-11 16:41:20|4431.43|4431.03|4431.68|4431.28|4431.68|4431.28|4431.18|4430.78|126
1649695290000|2022-04-11 16:41:30|4431.55|4431.15|4431.93|4431.53|4432.18|4431.78|4431.43|4431.03|170
1649695300000|2022-04-11 16:41:40|4431.68|4431.28|4431.8|4431.4|4431.93|4431.53|4431.68|4431.28|96
1649695310000|2022-04-11 16:41:50|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|205
1649695320000|2022-04-11 16:42:00|4431.55|4431.15|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|188
1649695330000|2022-04-11 16:42:10|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|106
1649695340000|2022-04-11 16:42:20|4431.93|4431.53|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|200
1649695350000|2022-04-11 16:42:30|4432.18|4431.78|4432.18|4431.78|4432.18|4431.78|4431.93|4431.53|99
1649695360000|2022-04-11 16:42:40|4431.93|4431.53|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|72
1649695370000|2022-04-11 16:42:50|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|313
1649695380000|2022-04-11 16:43:00|4431.68|4431.28|4430.68|4430.28|4431.68|4431.28|4430.68|4430.28|194
1649695390000|2022-04-11 16:43:10|4430.43|4430.03|4430.43|4430.03|4430.43|4430.03|4430.43|4430.03|206
1649695400000|2022-04-11 16:43:20|4429.55|4429.15|4429.43|4429.03|4429.55|4429.15|4429.18|4428.78|1837
1649695410000|2022-04-11 16:43:30|4429.68|4429.28|4429.93|4429.53|4430.18|4429.78|4429.43|4429.03|340
1649695420000|2022-04-11 16:43:40|4429.8|4429.4|4430.43|4430.03|4430.43|4430.03|4429.8|4429.4|299
1649695430000|2022-04-11 16:43:50|4430.68|4430.28|4430.93|4430.53|4430.93|4430.53|4430.68|4430.28|160
1649695440000|2022-04-11 16:44:00|4430.68|4430.28|4429.68|4429.28|4430.68|4430.28|4429.68|4429.28|399
1649695450000|2022-04-11 16:44:10|4429.93|4429.53|4430.18|4429.78|4430.43|4430.03|4429.93|4429.53|186
1649695460000|2022-04-11 16:44:20|4430.43|4430.03|4429.93|4429.53|4430.43|4430.03|4429.93|4429.53|178
1649695470000|2022-04-11 16:44:30|4430.18|4429.78|4429.93|4429.53|4430.18|4429.78|4429.68|4429.28|282
1649695480000|2022-04-11 16:44:40|4429.68|4429.28|4430.68|4430.28|4430.68|4430.28|4429.68|4429.28|181
1649695490000|2022-04-11 16:44:50|4430.55|4430.15|4430.43|4430.03|4430.68|4430.28|4430.43|4430.03|123
1649695500000|2022-04-11 16:45:00|4430.93|4430.53|4430.68|4430.28|4430.93|4430.53|4430.43|4430.03|466
1649695510000|2022-04-11 16:45:10|4430.93|4430.53|4430.68|4430.28|4430.93|4430.53|4430.68|4430.28|132
1649695520000|2022-04-11 16:45:20|4430.93|4430.53|4431.93|4431.53|4431.93|4431.53|4430.93|4430.53|722
1649695530000|2022-04-11 16:45:30|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|495
1649695540000|2022-04-11 16:45:40|4432.18|4431.78|4431.68|4431.28|4432.18|4431.78|4431.43|4431.03|635
1649695550000|2022-04-11 16:45:50|4431.8|4431.4|4432.55|4432.15|4432.68|4432.28|4431.8|4431.4|287
1649695560000|2022-04-11 16:46:00|4432.68|4432.28|4434.43|4434.03|4434.43|4434.03|4432.43|4432.03|996
1649695570000|2022-04-11 16:46:10|4434.18|4433.78|4434.18|4433.78|4434.68|4434.28|4433.93|4433.53|579
1649695580000|2022-04-11 16:46:20|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|248
1649695590000|2022-04-11 16:46:30|4433.93|4433.53|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|217
1649695600000|2022-04-11 16:46:40|4434.05|4433.65|4433.93|4433.53|4434.18|4433.78|4433.93|4433.53|136
1649695610000|2022-04-11 16:46:50|4433.68|4433.28|4433.68|4433.28|4433.68|4433.28|4433.43|4433.03|361
1649695620000|2022-04-11 16:47:00|4433.43|4433.03|4432.68|4432.28|4433.43|4433.03|4432.68|4432.28|386
1649695630000|2022-04-11 16:47:10|4432.43|4432.03|4432.93|4432.53|4433.18|4432.78|4432.43|4432.03|359
1649695640000|2022-04-11 16:47:20|4432.8|4432.4|4432.18|4431.78|4432.93|4432.53|4432.18|4431.78|161
1649695650000|2022-04-11 16:47:30|4431.93|4431.53|4431.93|4431.53|4432.18|4431.78|4431.93|4431.53|199
1649695660000|2022-04-11 16:47:40|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|161
1649695670000|2022-04-11 16:47:50|4431.8|4431.4|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|152
1649695680000|2022-04-11 16:48:00|4431.55|4431.15|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|276
1649695690000|2022-04-11 16:48:10|4431.55|4431.15|4433.18|4432.78|4433.18|4432.78|4431.55|4431.15|348
1649695700000|2022-04-11 16:48:20|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|307
1649695710000|2022-04-11 16:48:30|4432.93|4432.53|4433.43|4433.03|4433.68|4433.28|4432.68|4432.28|179
1649695720000|2022-04-11 16:48:40|4433.18|4432.78|4432.93|4432.53|4433.68|4433.28|4432.68|4432.28|325
1649695730000|2022-04-11 16:48:50|4433.18|4432.78|4433.43|4433.03|4433.43|4433.03|4432.93|4432.53|190
1649695740000|2022-04-11 16:49:00|4433.68|4433.28|4432.93|4432.53|4433.68|4433.28|4432.68|4432.28|222
1649695750000|2022-04-11 16:49:10|4432.8|4432.4|4432.93|4432.53|4432.93|4432.53|4432.43|4432.03|129
1649695760000|2022-04-11 16:49:20|4432.8|4432.4|4432.93|4432.53|4433.68|4433.28|4432.68|4432.28|197
1649695770000|2022-04-11 16:49:30|4433.05|4432.65|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|170
1649695780000|2022-04-11 16:49:40|4433.43|4433.03|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|263
1649695790000|2022-04-11 16:49:50|4433.68|4433.28|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|273
1649695800000|2022-04-11 16:50:00|4433.93|4433.53|4433.18|4432.78|4433.93|4433.53|4432.93|4432.53|373
1649695810000|2022-04-11 16:50:10|4432.93|4432.53|4433.43|4433.03|4433.68|4433.28|4432.93|4432.53|204
1649695820000|2022-04-11 16:50:20|4432.93|4432.53|4433.43|4433.03|4433.68|4433.28|4432.93|4432.53|185
1649695830000|2022-04-11 16:50:30|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|190
1649695840000|2022-04-11 16:50:40|4433.68|4433.28|4434.68|4434.28|4434.68|4434.28|4433.68|4433.28|292
1649695850000|2022-04-11 16:50:50|4434.55|4434.15|4433.68|4433.28|4434.68|4434.28|4433.68|4433.28|231
1649695860000|2022-04-11 16:51:00|4433.93|4433.53|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|188
1649695870000|2022-04-11 16:51:10|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4433.93|4433.53|185
1649695880000|2022-04-11 16:51:20|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|245
1649695890000|2022-04-11 16:51:30|4434.3|4433.9|4433.93|4433.53|4434.43|4434.03|4433.68|4433.28|269
1649695900000|2022-04-11 16:51:40|4434.05|4433.65|4433.93|4433.53|4434.18|4433.78|4433.68|4433.28|153
1649695910000|2022-04-11 16:51:50|4433.68|4433.28|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|746
1649695920000|2022-04-11 16:52:00|4433.68|4433.28|4433.8|4433.4|4433.93|4433.53|4433.18|4432.78|717
1649695930000|2022-04-11 16:52:10|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|374
1649695940000|2022-04-11 16:52:20|4433.18|4432.78|4432.43|4432.03|4433.18|4432.78|4432.43|4432.03|173
1649695950000|2022-04-11 16:52:30|4432.18|4431.78|4432.43|4432.03|4432.43|4432.03|4431.93|4431.53|841
1649695960000|2022-04-11 16:52:40|4432.18|4431.78|4432.68|4432.28|4432.68|4432.28|4431.93|4431.53|898
1649695970000|2022-04-11 16:52:50|4432.43|4432.03|4431.93|4431.53|4432.68|4432.28|4431.68|4431.28|287
1649695980000|2022-04-11 16:53:00|4431.68|4431.28|4431.18|4430.78|4431.68|4431.28|4431.18|4430.78|251
1649695990000|2022-04-11 16:53:10|4430.8|4430.4|4430.68|4430.28|4430.8|4430.4|4430.68|4430.28|188
1649696000000|2022-04-11 16:53:20|4430.93|4430.53|4430.93|4430.53|4431.18|4430.78|4430.68|4430.28|178
1649696010000|2022-04-11 16:53:30|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4430.93|4430.53|197
1649696020000|2022-04-11 16:53:40|4431.93|4431.53|4431.43|4431.03|4431.93|4431.53|4431.43|4431.03|256
1649696030000|2022-04-11 16:53:50|4431.18|4430.78|4431.18|4430.78|4431.18|4430.78|4430.93|4430.53|109
1649696040000|2022-04-11 16:54:00|4431.05|4430.65|4429.43|4429.03|4431.18|4430.78|4429.43|4429.03|699
1649696050000|2022-04-11 16:54:10|4429.55|4429.15|4428.43|4428.03|4429.55|4429.15|4428.43|4428.03|957
1649696060000|2022-04-11 16:54:20|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.18|4427.78|404
1649696070000|2022-04-11 16:54:30|4428.68|4428.28|4429.18|4428.78|4429.18|4428.78|4428.68|4428.28|322
1649696080000|2022-04-11 16:54:40|4428.93|4428.53|4429.18|4428.78|4429.18|4428.78|4428.93|4428.53|159
1649696090000|2022-04-11 16:54:50|4429.43|4429.03|4429.68|4429.28|4430.18|4429.78|4429.43|4429.03|263
1649696100000|2022-04-11 16:55:00|4429.43|4429.03|4429.43|4429.03|4429.68|4429.28|4428.68|4428.28|464
1649696110000|2022-04-11 16:55:10|||||||||79
1649696120000|2022-04-11 16:55:20|4429.68|4429.28|4430.18|4429.78|4430.43|4430.03|4429.68|4429.28|146
1649696130000|2022-04-11 16:55:30|4429.93|4429.53|4429.93|4429.53|4429.93|4429.53|4429.43|4429.03|297
1649696140000|2022-04-11 16:55:40|4429.68|4429.28|4429.18|4428.78|4429.68|4429.28|4429.18|4428.78|148
1649696150000|2022-04-11 16:55:50|4429.3|4428.9|4429.68|4429.28|4429.68|4429.28|4429.3|4428.9|232
1649696160000|2022-04-11 16:56:00|4429.8|4429.4|4429.93|4429.53|4429.93|4429.53|4429.68|4429.28|232
1649696170000|2022-04-11 16:56:10|4430.05|4429.65|4430.18|4429.78|4430.68|4430.28|4429.68|4429.28|354
1649696180000|2022-04-11 16:56:20|4430.3|4429.9|4429.68|4429.28|4430.43|4430.03|4429.43|4429.03|257
1649696190000|2022-04-11 16:56:30|4429.93|4429.53|4429.43|4429.03|4429.93|4429.53|4429.43|4429.03|286
1649696200000|2022-04-11 16:56:40|4429.68|4429.28|4429.18|4428.78|4429.68|4429.28|4429.18|4428.78|153
1649696210000|2022-04-11 16:56:50|4428.93|4428.53|4429.43|4429.03|4429.43|4429.03|4428.93|4428.53|248
1649696220000|2022-04-11 16:57:00|4429.68|4429.28|4430.3|4429.9|4430.3|4429.9|4429.55|4429.15|183
1649696230000|2022-04-11 16:57:10|4430.18|4429.78|4429.93|4429.53|4430.43|4430.03|4429.93|4429.53|139
1649696240000|2022-04-11 16:57:20|4430.05|4429.65|4430.68|4430.28|4430.68|4430.28|4429.93|4429.53|199
1649696250000|2022-04-11 16:57:30|4430.55|4430.15|4430.93|4430.53|4430.93|4430.53|4430.55|4430.15|609
1649696260000|2022-04-11 16:57:40|4431.05|4430.65|4431.68|4431.28|4432.18|4431.78|4430.93|4430.53|681
1649696270000|2022-04-11 16:57:50|4431.93|4431.53|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|1280
1649696280000|2022-04-11 16:58:00|4431.93|4431.53|4433.18|4432.78|4433.18|4432.78|4431.93|4431.53|715
1649696290000|2022-04-11 16:58:10|4433.68|4433.28|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|1112
1649696300000|2022-04-11 16:58:20|4433.18|4432.78|4432.93|4432.53|4433.18|4432.78|4432.18|4431.78|905
1649696310000|2022-04-11 16:58:30|4433.18|4432.78|4432.68|4432.28|4433.68|4433.28|4432.68|4432.28|1010
1649696320000|2022-04-11 16:58:40|4432.43|4432.03|4432.68|4432.28|4432.93|4432.53|4432.18|4431.78|488
1649696330000|2022-04-11 16:58:50|4432.55|4432.15|4431.93|4431.53|4432.55|4432.15|4431.93|4431.53|185
1649696340000|2022-04-11 16:59:00|4431.68|4431.28|4431.93|4431.53|4431.93|4431.53|4431.43|4431.03|582
1649696350000|2022-04-11 16:59:10|4432.18|4431.78|4432.68|4432.28|4432.68|4432.28|4431.93|4431.53|327
1649696360000|2022-04-11 16:59:20|4432.93|4432.53|4432.93|4432.53|4432.93|4432.53|4432.68|4432.28|603
1649696370000|2022-04-11 16:59:30|4432.68|4432.28|4432.43|4432.03|4433.18|4432.78|4432.18|4431.78|508
1649696380000|2022-04-11 16:59:40|4432.68|4432.28|4432.93|4432.53|4433.43|4433.03|4432.68|4432.28|164
1649696390000|2022-04-11 16:59:50|4433.05|4432.65|4433.05|4432.65|4433.18|4432.78|4432.68|4432.28|155
1649696400000|2022-04-11 17:00:00|4432.68|4432.28|4434.93|4434.53|4435.18|4434.78|4432.43|4432.03|1042
1649696410000|2022-04-11 17:00:10|4435.18|4434.78|4435.68|4435.28|4436.05|4435.65|4435.18|4434.78|1205
1649696420000|2022-04-11 17:00:20|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4434.68|4434.28|393
1649696430000|2022-04-11 17:00:30|4434.93|4434.53|4435.68|4435.28|4435.93|4435.53|4434.93|4434.53|1230
1649696440000|2022-04-11 17:00:40|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|797
1649696450000|2022-04-11 17:00:50|4435.93|4435.53|4436.68|4436.28|4436.8|4436.4|4435.68|4435.28|545
1649696460000|2022-04-11 17:01:00|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4435.43|4435.03|503
1649696470000|2022-04-11 17:01:10|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4435.93|4435.53|454
1649696480000|2022-04-11 17:01:20|4436.93|4436.53|4438.18|4437.78|4438.43|4438.03|4436.93|4436.53|845
1649696490000|2022-04-11 17:01:30|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.43|4437.03|445
1649696500000|2022-04-11 17:01:40|4437.68|4437.28|4437.68|4437.28|4438.18|4437.78|4437.43|4437.03|481
1649696510000|2022-04-11 17:01:50|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.18|4436.78|442
1649696520000|2022-04-11 17:02:00|4437.8|4437.4|4439.18|4438.78|4439.43|4439.03|4437.8|4437.4|1501
1649696530000|2022-04-11 17:02:10|4438.93|4438.53|4439.18|4438.78|4439.18|4438.78|4438.93|4438.53|462
1649696540000|2022-04-11 17:02:20|4438.93|4438.53|4438.43|4438.03|4439.18|4438.78|4438.43|4438.03|365
1649696550000|2022-04-11 17:02:30|4438.68|4438.28|4438.18|4437.78|4438.68|4438.28|4437.68|4437.28|339
1649696560000|2022-04-11 17:02:40|4437.93|4437.53|4438.18|4437.78|4438.3|4437.9|4437.68|4437.28|255
1649696570000|2022-04-11 17:02:50|4438.43|4438.03|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|265
1649696580000|2022-04-11 17:03:00|4437.93|4437.53|4438.18|4437.78|4438.18|4437.78|4437.68|4437.28|207
1649696590000|2022-04-11 17:03:10|4438.43|4438.03|4438.93|4438.53|4438.93|4438.53|4438.43|4438.03|759
1649696600000|2022-04-11 17:03:20|4439.05|4438.65|4438.93|4438.53|4439.05|4438.65|4438.68|4438.28|425
1649696610000|2022-04-11 17:03:30|4439.18|4438.78|4438.18|4437.78|4439.18|4438.78|4438.18|4437.78|522
1649696620000|2022-04-11 17:03:40|4438.3|4437.9|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|282
1649696630000|2022-04-11 17:03:50|4438.05|4437.65|4437.68|4437.28|4438.05|4437.65|4437.43|4437.03|232
1649696640000|2022-04-11 17:04:00|4437.18|4436.78|4436.68|4436.28|4437.18|4436.78|4436.68|4436.28|264
1649696650000|2022-04-11 17:04:10|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.43|4436.03|197
1649696660000|2022-04-11 17:04:20|4436.93|4436.53|4437.43|4437.03|4437.43|4437.03|4436.93|4436.53|267
1649696670000|2022-04-11 17:04:30|4437.68|4437.28|4437.43|4437.03|4437.68|4437.28|4437.43|4437.03|151
1649696680000|2022-04-11 17:04:40|4437.68|4437.28|4437.8|4437.4|4437.93|4437.53|4437.68|4437.28|144
1649696690000|2022-04-11 17:04:50|4437.93|4437.53|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|232
1649696700000|2022-04-11 17:05:00|4438.18|4437.78|4437.43|4437.03|4438.18|4437.78|4437.43|4437.03|298
1649696710000|2022-04-11 17:05:10|4437.18|4436.78|4437.18|4436.78|4437.43|4437.03|4436.93|4436.53|254
1649696720000|2022-04-11 17:05:20|4437.43|4437.03|4437.68|4437.28|4437.93|4437.53|4437.18|4436.78|256
1649696730000|2022-04-11 17:05:30|4438.18|4437.78|4439.18|4438.78|4439.18|4438.78|4438.18|4437.78|372
1649696740000|2022-04-11 17:05:40|4438.93|4438.53|4439.43|4439.03|4439.43|4439.03|4438.93|4438.53|306
1649696750000|2022-04-11 17:05:50|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|452
1649696760000|2022-04-11 17:06:00|4439.68|4439.28|4438.68|4438.28|4439.68|4439.28|4438.18|4437.78|405
1649696770000|2022-04-11 17:06:10|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.18|4437.78|173
1649696780000|2022-04-11 17:06:20|4438.68|4438.28|4438.68|4438.28|4438.68|4438.28|4438.55|4438.15|186
1649696790000|2022-04-11 17:06:30|4438.93|4438.53|4439.43|4439.03|4439.43|4439.03|4438.68|4438.28|268
1649696800000|2022-04-11 17:06:40|4439.3|4438.9|4439.3|4438.9|4439.43|4439.03|4438.93|4438.53|258
1649696810000|2022-04-11 17:06:50|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|177
1649696820000|2022-04-11 17:07:00|4439.68|4439.28|4440.18|4439.78|4440.18|4439.78|4439.68|4439.28|437
1649696830000|2022-04-11 17:07:10|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|285
1649696840000|2022-04-11 17:07:20|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|349
1649696850000|2022-04-11 17:07:30|4439.05|4438.65|4438.93|4438.53|4439.05|4438.65|4438.68|4438.28|345
1649696860000|2022-04-11 17:07:40|4438.8|4438.4|4438.43|4438.03|4438.8|4438.4|4438.43|4438.03|314
1649696870000|2022-04-11 17:07:50|4438.3|4437.9|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|295
1649696880000|2022-04-11 17:08:00|4438.68|4438.28|4439.43|4439.03|4439.43|4439.03|4438.43|4438.03|1183
1649696890000|2022-04-11 17:08:10|4439.68|4439.28|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|237
1649696900000|2022-04-11 17:08:20|4439.43|4439.03|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|163
1649696910000|2022-04-11 17:08:30|4439.55|4439.15|4438.93|4438.53|4439.55|4439.15|4438.93|4438.53|226
1649696920000|2022-04-11 17:08:40|4438.68|4438.28|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|216
1649696930000|2022-04-11 17:08:50|4437.93|4437.53|4437.43|4437.03|4437.93|4437.53|4437.18|4436.78|323
1649696940000|2022-04-11 17:09:00|4438.18|4437.78|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|527
1649696950000|2022-04-11 17:09:10|4437.93|4437.53|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|940
1649696960000|2022-04-11 17:09:20|4437.18|4436.78|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|190
1649696970000|2022-04-11 17:09:30|4437.3|4436.9|4437.68|4437.28|4437.68|4437.28|4437.3|4436.9|247
1649696980000|2022-04-11 17:09:40|4437.43|4437.03|4437.68|4437.28|4438.18|4437.78|4437.43|4437.03|652
1649696990000|2022-04-11 17:09:50|4437.93|4437.53|4437.68|4437.28|4437.93|4437.53|4437.43|4437.03|230
1649697000000|2022-04-11 17:10:00|4437.43|4437.03|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|665
1649697010000|2022-04-11 17:10:10|4436.93|4436.53|4437.43|4437.03|4437.68|4437.28|4436.93|4436.53|563
1649697020000|2022-04-11 17:10:20|4437.18|4436.78|4436.8|4436.4|4437.68|4437.28|4436.8|4436.4|282
1649697030000|2022-04-11 17:10:30|4436.68|4436.28|4437.43|4437.03|4437.43|4437.03|4436.68|4436.28|287
1649697040000|2022-04-11 17:10:40|4437.18|4436.78|4436.93|4436.53|4437.18|4436.78|4436.8|4436.4|159
1649697050000|2022-04-11 17:10:50|4437.18|4436.78|4437.93|4437.53|4437.93|4437.53|4437.18|4436.78|272
1649697060000|2022-04-11 17:11:00|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.3|4436.9|185
1649697070000|2022-04-11 17:11:10|4438.18|4437.78|4437.93|4437.53|4438.93|4438.53|4437.93|4437.53|521
1649697080000|2022-04-11 17:11:20|4438.18|4437.78|4438.68|4438.28|4438.68|4438.28|4437.93|4437.53|115
1649697090000|2022-04-11 17:11:30|4438.93|4438.53|4438.93|4438.53|4439.68|4439.28|4438.93|4438.53|508
1649697100000|2022-04-11 17:11:40|4438.8|4438.4|4438.68|4438.28|4438.93|4438.53|4438.68|4438.28|668
1649697110000|2022-04-11 17:11:50|4438.18|4437.78|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|288
1649697120000|2022-04-11 17:12:00|4437.68|4437.28|4438.18|4437.78|4438.43|4438.03|4437.18|4436.78|720
1649697130000|2022-04-11 17:12:10|4437.68|4437.28|4438.43|4438.03|4438.43|4438.03|4437.68|4437.28|455
1649697140000|2022-04-11 17:12:20|4438.3|4437.9|4439.18|4438.78|4439.43|4439.03|4438.18|4437.78|469
1649697150000|2022-04-11 17:12:30|4439.43|4439.03|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|164
1649697160000|2022-04-11 17:12:40|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.93|4438.53|195
1649697170000|2022-04-11 17:12:50|4438.68|4438.28|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|71
1649697180000|2022-04-11 17:13:00|4438.68|4438.28|4439.68|4439.28|4439.68|4439.28|4438.43|4438.03|305
1649697190000|2022-04-11 17:13:10|4439.93|4439.53|4439.93|4439.53|4440.05|4439.65|4439.68|4439.28|303
1649697200000|2022-04-11 17:13:20|4440.05|4439.65|4439.93|4439.53|4440.05|4439.65|4439.68|4439.28|175
1649697210000|2022-04-11 17:13:30|4439.68|4439.28|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|242
1649697220000|2022-04-11 17:13:40|4439.3|4438.9|4438.18|4437.78|4439.3|4438.9|4438.18|4437.78|421
1649697230000|2022-04-11 17:13:50|4438.43|4438.03|4438.55|4438.15|4438.93|4438.53|4438.43|4438.03|215
1649697240000|2022-04-11 17:14:00|4438.68|4438.28|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|196
1649697250000|2022-04-11 17:14:10|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.68|4437.28|173
1649697260000|2022-04-11 17:14:20|4437.8|4437.4|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|188
1649697270000|2022-04-11 17:14:30|4437.18|4436.78|4437.18|4436.78|4437.43|4437.03|4437.18|4436.78|232
1649697280000|2022-04-11 17:14:40|4437.43|4437.03|4439.18|4438.78|4439.3|4438.9|4437.18|4436.78|1988
1649697290000|2022-04-11 17:14:50|4439.43|4439.03|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|708
1649697300000|2022-04-11 17:15:00|4439.43|4439.03|4438.43|4438.03|4439.43|4439.03|4438.3|4437.9|233
1649697310000|2022-04-11 17:15:10|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|269
1649697320000|2022-04-11 17:15:20|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|156
1649697330000|2022-04-11 17:15:30|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|96
1649697340000|2022-04-11 17:15:40|4438.3|4437.9|4438.93|4438.53|4439.18|4438.78|4438.3|4437.9|176
1649697350000|2022-04-11 17:15:50|4439.18|4438.78|4438.18|4437.78|4439.18|4438.78|4438.18|4437.78|123
1649697360000|2022-04-11 17:16:00|4438.43|4438.03|4436.43|4436.03|4438.43|4438.03|4436.43|4436.03|499
1649697370000|2022-04-11 17:16:10|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4435.93|4435.53|614
1649697380000|2022-04-11 17:16:20|4436.43|4436.03|4436.68|4436.28|4437.18|4436.78|4436.18|4435.78|299
1649697390000|2022-04-11 17:16:30|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|178
1649697400000|2022-04-11 17:16:40|4436.93|4436.53|4436.43|4436.03|4437.18|4436.78|4436.18|4435.78|202
1649697410000|2022-04-11 17:16:50|4435.93|4435.53|4436.18|4435.78|4436.18|4435.78|4435.93|4435.53|149
1649697420000|2022-04-11 17:17:00|4435.93|4435.53|4435.18|4434.78|4436.18|4435.78|4435.18|4434.78|548
1649697430000|2022-04-11 17:17:10|4435.3|4434.9|4435.68|4435.28|4435.68|4435.28|4434.93|4434.53|430
1649697440000|2022-04-11 17:17:20|4435.43|4435.03|4435.68|4435.28|4435.68|4435.28|4434.93|4434.53|283
1649697450000|2022-04-11 17:17:30|4435.43|4435.03|4435.18|4434.78|4435.68|4435.28|4434.93|4434.53|197
1649697460000|2022-04-11 17:17:40|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|210
1649697470000|2022-04-11 17:17:50|4434.68|4434.28|4435.3|4434.9|4435.43|4435.03|4434.68|4434.28|232
1649697480000|2022-04-11 17:18:00|4435.18|4434.78|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|298
1649697490000|2022-04-11 17:18:10|4435.05|4434.65|4434.43|4434.03|4435.43|4435.03|4434.18|4433.78|307
1649697500000|2022-04-11 17:18:20|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|293
1649697510000|2022-04-11 17:18:30|4434.18|4433.78|4434.68|4434.28|4434.68|4434.28|4434.18|4433.78|328
1649697520000|2022-04-11 17:18:40|4434.8|4434.4|4434.43|4434.03|4435.05|4434.65|4434.43|4434.03|333
1649697530000|2022-04-11 17:18:50|4434.55|4434.15|4434.43|4434.03|4434.68|4434.28|4433.93|4433.53|228
1649697540000|2022-04-11 17:19:00|4434.3|4433.9|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|259
1649697550000|2022-04-11 17:19:10|4434.43|4434.03|4435.18|4434.78|4435.18|4434.78|4434.43|4434.03|314
1649697560000|2022-04-11 17:19:20|4434.93|4434.53|4435.68|4435.28|4435.68|4435.28|4434.93|4434.53|234
1649697570000|2022-04-11 17:19:30|4435.93|4435.53|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|204
1649697580000|2022-04-11 17:19:40|4434.93|4434.53|4435.68|4435.28|4435.8|4435.4|4434.93|4434.53|336
1649697590000|2022-04-11 17:19:50|4435.93|4435.53|4435.43|4435.03|4435.93|4435.53|4435.43|4435.03|100
1649697600000|2022-04-11 17:20:00|4435.68|4435.28|4436.18|4435.78|4436.68|4436.28|4435.68|4435.28|360
1649697610000|2022-04-11 17:20:10|4436.43|4436.03|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|111
1649697620000|2022-04-11 17:20:20|4435.93|4435.53|4435.43|4435.03|4436.18|4435.78|4435.43|4435.03|268
1649697630000|2022-04-11 17:20:30|4435.18|4434.78|4434.93|4434.53|4435.18|4434.78|4434.68|4434.28|346
1649697640000|2022-04-11 17:20:40|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.55|4434.15|201
1649697650000|2022-04-11 17:20:50|4434.8|4434.4|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|117
1649697660000|2022-04-11 17:21:00|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|113
1649697670000|2022-04-11 17:21:10|4434.05|4433.65|4433.68|4433.28|4434.05|4433.65|4433.68|4433.28|242
1649697680000|2022-04-11 17:21:20|4433.43|4433.03|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|350
1649697690000|2022-04-11 17:21:30|4433.3|4432.9|4433.18|4432.78|4433.68|4433.28|4432.93|4432.53|367
1649697700000|2022-04-11 17:21:40|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|222
1649697710000|2022-04-11 17:21:50|4433.68|4433.28|4433.93|4433.53|4434.18|4433.78|4433.68|4433.28|241
1649697720000|2022-04-11 17:22:00|4433.68|4433.28|4433.55|4433.15|4433.93|4433.53|4433.43|4433.03|216
1649697730000|2022-04-11 17:22:10|4433.43|4433.03|4432.93|4432.53|4433.43|4433.03|4432.93|4432.53|275
1649697740000|2022-04-11 17:22:20|4432.68|4432.28|4432.43|4432.03|4432.68|4432.28|4432.18|4431.78|571
1649697750000|2022-04-11 17:22:30|4432.18|4431.78|4433.43|4433.03|4433.68|4433.28|4432.18|4431.78|322
1649697760000|2022-04-11 17:22:40|4433.3|4432.9|4433.43|4433.03|4433.93|4433.53|4433.18|4432.78|301
1649697770000|2022-04-11 17:22:50|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.68|4433.28|195
1649697780000|2022-04-11 17:23:00|4434.05|4433.65|4434.18|4433.78|4434.18|4433.78|4433.68|4433.28|366
1649697790000|2022-04-11 17:23:10|4434.43|4434.03|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|193
1649697800000|2022-04-11 17:23:20|4434.3|4433.9|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|177
1649697810000|2022-04-11 17:23:30|4433.93|4433.53|4433.18|4432.78|4434.68|4434.28|4433.18|4432.78|391
1649697820000|2022-04-11 17:23:40|4432.93|4432.53|4432.18|4431.78|4432.93|4432.53|4432.18|4431.78|227
1649697830000|2022-04-11 17:23:50|4431.93|4431.53|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|294
1649697840000|2022-04-11 17:24:00|4431.68|4431.28|4432.3|4431.9|4432.43|4432.03|4431.68|4431.28|452
1649697850000|2022-04-11 17:24:10|4432.43|4432.03|4431.68|4431.28|4432.43|4432.03|4431.68|4431.28|133
1649697860000|2022-04-11 17:24:20|4432.18|4431.78|4431.68|4431.28|4432.18|4431.78|4431.68|4431.28|194
1649697870000|2022-04-11 17:24:30|4431.43|4431.03|4430.68|4430.28|4431.43|4431.03|4429.68|4429.28|862
1649697880000|2022-04-11 17:24:40|4430.43|4430.03|4430.18|4429.78|4430.93|4430.53|4430.18|4429.78|353
1649697890000|2022-04-11 17:24:50|4430.43|4430.03|4430.68|4430.28|4430.68|4430.28|4430.18|4429.78|187
1649697900000|2022-04-11 17:25:00|4430.8|4430.4|4431.43|4431.03|4431.68|4431.28|4430.8|4430.4|366
1649697910000|2022-04-11 17:25:10|4431.68|4431.28|4431.43|4431.03|4432.18|4431.78|4431.18|4430.78|376
1649697920000|2022-04-11 17:25:20|4431.18|4430.78|4431.68|4431.28|4431.68|4431.28|4431.18|4430.78|267
1649697930000|2022-04-11 17:25:30|4431.93|4431.53|4432.18|4431.78|4432.18|4431.78|4431.93|4431.53|277
1649697940000|2022-04-11 17:25:40|4431.93|4431.53|4431.93|4431.53|4432.43|4432.03|4431.68|4431.28|249
1649697950000|2022-04-11 17:25:50|4432.18|4431.78|4431.18|4430.78|4432.18|4431.78|4431.18|4430.78|219
1649697960000|2022-04-11 17:26:00|4431.3|4430.9|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|155
1649697970000|2022-04-11 17:26:10|4431.68|4431.28|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|91
1649697980000|2022-04-11 17:26:20|4431.8|4431.4|4431.43|4431.03|4431.93|4431.53|4431.18|4430.78|205
1649697990000|2022-04-11 17:26:30|4431.18|4430.78|4430.93|4430.53|4431.43|4431.03|4430.68|4430.28|280
1649698000000|2022-04-11 17:26:40|4430.68|4430.28|4430.3|4429.9|4430.8|4430.4|4430.18|4429.78|198
1649698010000|2022-04-11 17:26:50|4430.43|4430.03|4430.18|4429.78|4430.43|4430.03|4429.93|4429.53|265
1649698020000|2022-04-11 17:27:00|4430.43|4430.03|4429.8|4429.4|4430.43|4430.03|4429.18|4428.78|493
1649698030000|2022-04-11 17:27:10|4429.68|4429.28|4429.18|4428.78|4429.68|4429.28|4429.18|4428.78|485
1649698040000|2022-04-11 17:27:20|4429.43|4429.03|4430.43|4430.03|4430.43|4430.03|4429.43|4429.03|332
1649698050000|2022-04-11 17:27:30|4430.68|4430.28|4430.68|4430.28|4430.68|4430.28|4430.68|4430.28|74
1649698060000|2022-04-11 17:27:40|4430.8|4430.4|4430.68|4430.28|4430.8|4430.4|4430.18|4429.78|132
1649698070000|2022-04-11 17:27:50|4430.8|4430.4|4430.93|4430.53|4431.43|4431.03|4430.8|4430.4|208
1649698080000|2022-04-11 17:28:00|4430.8|4430.4|4431.18|4430.78|4431.43|4431.03|4430.8|4430.4|203
1649698090000|2022-04-11 17:28:10|4431.43|4431.03|4432.18|4431.78|4432.18|4431.78|4431.43|4431.03|300
1649698100000|2022-04-11 17:28:20|4431.93|4431.53|4432.93|4432.53|4432.93|4432.53|4431.93|4431.53|378
1649698110000|2022-04-11 17:28:30|4432.68|4432.28|4432.43|4432.03|4432.93|4432.53|4432.18|4431.78|411
1649698120000|2022-04-11 17:28:40|4432.68|4432.28|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|217
1649698130000|2022-04-11 17:28:50|4432.55|4432.15|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|145
1649698140000|2022-04-11 17:29:00|4432.43|4432.03|4431.18|4430.78|4432.43|4432.03|4431.18|4430.78|517
1649698150000|2022-04-11 17:29:10|4431.05|4430.65|4430.93|4430.53|4431.18|4430.78|4430.68|4430.28|316
1649698160000|2022-04-11 17:29:20|4430.8|4430.4|4430.43|4430.03|4430.93|4430.53|4430.18|4429.78|193
1649698170000|2022-04-11 17:29:30|4430.18|4429.78|4430.43|4430.03|4430.43|4430.03|4429.93|4429.53|239
1649698180000|2022-04-11 17:29:40|4430.3|4429.9|4430.43|4430.03|4430.43|4430.03|4430.18|4429.78|64
1649698190000|2022-04-11 17:29:50|4430.68|4430.28|4431.68|4431.28|4431.68|4431.28|4430.68|4430.28|387
1649698200000|2022-04-11 17:30:00|4431.43|4431.03|4431.93|4431.53|4432.18|4431.78|4431.43|4431.03|242
1649698210000|2022-04-11 17:30:10|4432.18|4431.78|4432.93|4432.53|4432.93|4432.53|4432.18|4431.78|238
1649698220000|2022-04-11 17:30:20|4432.68|4432.28|4433.18|4432.78|4433.18|4432.78|4432.68|4432.28|499
1649698230000|2022-04-11 17:30:30|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.68|4432.28|160
1649698240000|2022-04-11 17:30:40|4433.43|4433.03|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|313
1649698250000|2022-04-11 17:30:50|4433.68|4433.28|4433.43|4433.03|4434.18|4433.78|4433.43|4433.03|303
1649698260000|2022-04-11 17:31:00|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4432.93|4432.53|324
1649698270000|2022-04-11 17:31:10|4433.55|4433.15|4434.43|4434.03|4434.43|4434.03|4433.55|4433.15|193
1649698280000|2022-04-11 17:31:20|4434.68|4434.28|4434.18|4433.78|4434.68|4434.28|4434.18|4433.78|250
1649698290000|2022-04-11 17:31:30|4434.43|4434.03|4433.93|4433.53|4434.68|4434.28|4433.93|4433.53|321
1649698300000|2022-04-11 17:31:40|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|511
1649698310000|2022-04-11 17:31:50|4434.18|4433.78|4434.93|4434.53|4434.93|4434.53|4434.18|4433.78|280
1649698320000|2022-04-11 17:32:00|4434.43|4434.03|4434.93|4434.53|4435.18|4434.78|4434.18|4433.78|403
1649698330000|2022-04-11 17:32:10|4435.05|4434.65|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|305
1649698340000|2022-04-11 17:32:20|4434.93|4434.53|4433.93|4433.53|4434.93|4434.53|4433.93|4433.53|438
1649698350000|2022-04-11 17:32:30|4433.68|4433.28|4434.18|4433.78|4434.18|4433.78|4433.68|4433.28|251
1649698360000|2022-04-11 17:32:40|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|111
1649698370000|2022-04-11 17:32:50|4433.93|4433.53|4434.43|4434.03|4434.43|4434.03|4433.93|4433.53|80
1649698380000|2022-04-11 17:33:00|4434.3|4433.9|4434.43|4434.03|4434.68|4434.28|4433.93|4433.53|188
1649698390000|2022-04-11 17:33:10|4434.18|4433.78|4434.18|4433.78|4434.68|4434.28|4434.05|4433.65|164
1649698400000|2022-04-11 17:33:20|4433.93|4433.53|4434.43|4434.03|4434.43|4434.03|4433.93|4433.53|123
1649698410000|2022-04-11 17:33:30|4434.18|4433.78|4433.18|4432.78|4434.18|4433.78|4433.18|4432.78|319
1649698420000|2022-04-11 17:33:40|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|121
1649698430000|2022-04-11 17:33:50|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|112
1649698440000|2022-04-11 17:34:00|4433.68|4433.28|4433.43|4433.03|4433.68|4433.28|4433.43|4433.03|311
1649698450000|2022-04-11 17:34:10|4433.68|4433.28|4433.43|4433.03|4433.68|4433.28|4433.3|4432.9|52
1649698460000|2022-04-11 17:34:20|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|112
1649698470000|2022-04-11 17:34:30|4432.93|4432.53|4433.43|4433.03|4433.43|4433.03|4432.93|4432.53|167
1649698480000|2022-04-11 17:34:40|4433.3|4432.9|4434.93|4434.53|4434.93|4434.53|4433.3|4432.9|308
1649698490000|2022-04-11 17:34:50|4435.18|4434.78|4435.43|4435.03|4435.68|4435.28|4435.18|4434.78|447
1649698500000|2022-04-11 17:35:00|4435.68|4435.28|4436.43|4436.03|4436.43|4436.03|4435.55|4435.15|494
1649698510000|2022-04-11 17:35:10|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.43|4436.03|645
1649698520000|2022-04-11 17:35:20|4437.43|4437.03|4435.93|4435.53|4437.43|4437.03|4435.93|4435.53|526
1649698530000|2022-04-11 17:35:30|4436.18|4435.78|4434.68|4434.28|4436.18|4435.78|4434.68|4434.28|353
1649698540000|2022-04-11 17:35:40|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|220
1649698550000|2022-04-11 17:35:50|4434.68|4434.28|4433.93|4433.53|4435.18|4434.78|4433.93|4433.53|338
1649698560000|2022-04-11 17:36:00|4434.43|4434.03|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|367
1649698570000|2022-04-11 17:36:10|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|129
1649698580000|2022-04-11 17:36:20|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.68|4432.28|356
1649698590000|2022-04-11 17:36:30|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.43|4432.03|211
1649698600000|2022-04-11 17:36:40|4432.55|4432.15|4432.18|4431.78|4432.55|4432.15|4431.93|4431.53|244
1649698610000|2022-04-11 17:36:50|4431.93|4431.53|4430.68|4430.28|4432.05|4431.65|4430.55|4430.15|409
1649698620000|2022-04-11 17:37:00|4430.93|4430.53|4432.18|4431.78|4432.43|4432.03|4430.68|4430.28|404
1649698630000|2022-04-11 17:37:10|4432.3|4431.9|4431.93|4431.53|4432.43|4432.03|4431.93|4431.53|173
1649698640000|2022-04-11 17:37:20|4432.18|4431.78|4431.8|4431.4|4432.18|4431.78|4431.68|4431.28|207
1649698650000|2022-04-11 17:37:30|4431.93|4431.53|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|72
1649698660000|2022-04-11 17:37:40|4432.18|4431.78|4432.93|4432.53|4432.93|4432.53|4431.93|4431.53|239
1649698670000|2022-04-11 17:37:50|4433.18|4432.78|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|379
1649698680000|2022-04-11 17:38:00|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|322
1649698690000|2022-04-11 17:38:10|4433.43|4433.03|4432.93|4432.53|4433.8|4433.4|4432.68|4432.28|264
1649698700000|2022-04-11 17:38:20|4432.8|4432.4|4432.05|4431.65|4432.8|4432.4|4431.93|4431.53|172
1649698710000|2022-04-11 17:38:30|4431.93|4431.53|4432.68|4432.28|4433.05|4432.65|4431.93|4431.53|208
1649698720000|2022-04-11 17:38:40|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|93
1649698730000|2022-04-11 17:38:50|4432.93|4432.53|4433.43|4433.03|4433.43|4433.03|4432.8|4432.4|149
1649698740000|2022-04-11 17:39:00|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.68|4432.28|208
1649698750000|2022-04-11 17:39:10|4432.93|4432.53|4432.8|4432.4|4433.18|4432.78|4432.68|4432.28|146
1649698760000|2022-04-11 17:39:20|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|82
1649698770000|2022-04-11 17:39:30|4432.93|4432.53|4433.18|4432.78|4433.3|4432.9|4432.93|4432.53|209
1649698780000|2022-04-11 17:39:40|4433.43|4433.03|4433.93|4433.53|4433.93|4433.53|4433.3|4432.9|79
1649698790000|2022-04-11 17:39:50|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|128
1649698800000|2022-04-11 17:40:00|4434.05|4433.65|4433.43|4433.03|4434.05|4433.65|4433.18|4432.78|259
1649698810000|2022-04-11 17:40:10|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.68|4433.28|218
1649698820000|2022-04-11 17:40:20|4434.43|4434.03|4434.68|4434.28|4434.93|4434.53|4434.18|4433.78|210
1649698830000|2022-04-11 17:40:30|4434.8|4434.4|4435.68|4435.28|4435.68|4435.28|4434.8|4434.4|393
1649698840000|2022-04-11 17:40:40|4435.43|4435.03|4435.43|4435.03|4435.68|4435.28|4434.93|4434.53|337
1649698850000|2022-04-11 17:40:50|4435.68|4435.28|4436.18|4435.78|4436.43|4436.03|4435.68|4435.28|284
1649698860000|2022-04-11 17:41:00|4436.43|4436.03|4436.93|4436.53|4437.18|4436.78|4436.43|4436.03|407
1649698870000|2022-04-11 17:41:10|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4436.18|4435.78|316
1649698880000|2022-04-11 17:41:20|4436.93|4436.53|4436.43|4436.03|4436.93|4436.53|4436.43|4436.03|302
1649698890000|2022-04-11 17:41:30|4436.55|4436.15|4436.18|4435.78|4436.68|4436.28|4435.68|4435.28|333
1649698900000|2022-04-11 17:41:40|4435.93|4435.53|4435.43|4435.03|4435.93|4435.53|4435.18|4434.78|230
1649698910000|2022-04-11 17:41:50|4435.3|4434.9|4434.18|4433.78|4435.43|4435.03|4434.18|4433.78|259
1649698920000|2022-04-11 17:42:00|4434.43|4434.03|4433.68|4433.28|4434.43|4434.03|4433.68|4433.28|362
1649698930000|2022-04-11 17:42:10|4433.8|4433.4|4434.93|4434.53|4434.93|4434.53|4433.68|4433.28|400
1649698940000|2022-04-11 17:42:20|4434.68|4434.28|4434.43|4434.03|4434.93|4434.53|4434.43|4434.03|212
1649698950000|2022-04-11 17:42:30|4434.18|4433.78|4434.18|4433.78|4434.68|4434.28|4434.18|4433.78|130
1649698960000|2022-04-11 17:42:40|4434.3|4433.9|4435.18|4434.78|4435.18|4434.78|4434.3|4433.9|98
1649698970000|2022-04-11 17:42:50|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.43|4434.03|232
1649698980000|2022-04-11 17:43:00|4434.43|4434.03|4435.43|4435.03|4435.68|4435.28|4434.43|4434.03|388
1649698990000|2022-04-11 17:43:10|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|228
1649699000000|2022-04-11 17:43:20|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|225
1649699010000|2022-04-11 17:43:30|4435.93|4435.53|4434.68|4434.28|4435.93|4435.53|4434.68|4434.28|227
1649699020000|2022-04-11 17:43:40|4434.93|4434.53|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|254
1649699030000|2022-04-11 17:43:50|4434.43|4434.03|4435.43|4435.03|4435.43|4435.03|4434.43|4434.03|143
1649699040000|2022-04-11 17:44:00|4435.18|4434.78|4434.43|4434.03|4435.18|4434.78|4434.43|4434.03|214
1649699050000|2022-04-11 17:44:10|4434.55|4434.15|4434.18|4433.78|4434.68|4434.28|4434.18|4433.78|100
1649699060000|2022-04-11 17:44:20|4433.93|4433.53|4434.18|4433.78|4434.3|4433.9|4433.93|4433.53|203
1649699070000|2022-04-11 17:44:30|4434.05|4433.65|4433.93|4433.53|4434.68|4434.28|4433.68|4433.28|250
1649699080000|2022-04-11 17:44:40|4434.05|4433.65|4433.93|4433.53|4434.05|4433.65|4433.68|4433.28|179
1649699090000|2022-04-11 17:44:50|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.18|4432.78|205
1649699100000|2022-04-11 17:45:00|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.18|4432.78|276
1649699110000|2022-04-11 17:45:10|4433.93|4433.53|4433.68|4433.28|4434.05|4433.65|4433.43|4433.03|288
1649699120000|2022-04-11 17:45:20|4433.55|4433.15|4434.18|4433.78|4434.43|4434.03|4433.43|4433.03|264
1649699130000|2022-04-11 17:45:30|4433.93|4433.53|4434.43|4434.03|4434.68|4434.28|4433.93|4433.53|164
1649699140000|2022-04-11 17:45:40|4434.68|4434.28|4434.93|4434.53|4435.43|4435.03|4434.68|4434.28|234
1649699150000|2022-04-11 17:45:50|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|165
1649699160000|2022-04-11 17:46:00|4434.93|4434.53|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|318
1649699170000|2022-04-11 17:46:10|4434.93|4434.53|4434.18|4433.78|4434.93|4434.53|4434.18|4433.78|159
1649699180000|2022-04-11 17:46:20|4433.93|4433.53|4433.43|4433.03|4434.18|4433.78|4433.18|4432.78|165
1649699190000|2022-04-11 17:46:30|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|54
1649699200000|2022-04-11 17:46:40|4433.43|4433.03|4433.68|4433.28|4434.18|4433.78|4433.43|4433.03|265
1649699210000|2022-04-11 17:46:50|4433.43|4433.03|4433.68|4433.28|4433.68|4433.28|4433.43|4433.03|94
1649699220000|2022-04-11 17:47:00|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|116
1649699230000|2022-04-11 17:47:10|4433.43|4433.03|4434.93|4434.53|4435.18|4434.78|4433.43|4433.03|318
1649699240000|2022-04-11 17:47:20|4435.05|4434.65|4434.93|4434.53|4435.05|4434.65|4434.68|4434.28|99
1649699250000|2022-04-11 17:47:30|4434.68|4434.28|4434.68|4434.28|4435.18|4434.78|4434.68|4434.28|110
1649699260000|2022-04-11 17:47:40|4434.93|4434.53|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|88
1649699270000|2022-04-11 17:47:50|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|89
1649699280000|2022-04-11 17:48:00|4434.43|4434.03|4434.93|4434.53|4434.93|4434.53|4434.18|4433.78|86
1649699290000|2022-04-11 17:48:10|4434.68|4434.28|4435.43|4435.03|4435.68|4435.28|4434.68|4434.28|124
1649699300000|2022-04-11 17:48:20|4435.55|4435.15|4435.43|4435.03|4435.55|4435.15|4435.18|4434.78|66
1649699310000|2022-04-11 17:48:30|4435.18|4434.78|4434.93|4434.53|4435.43|4435.03|4434.68|4434.28|149
1649699320000|2022-04-11 17:48:40|4435.05|4434.65|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|67
1649699330000|2022-04-11 17:48:50|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|56
1649699340000|2022-04-11 17:49:00|4434.93|4434.53|4434.68|4434.28|4435.18|4434.78|4434.43|4434.03|165
1649699350000|2022-04-11 17:49:10|4434.43|4434.03|4433.93|4433.53|4434.68|4434.28|4433.93|4433.53|198
1649699360000|2022-04-11 17:49:20|4433.8|4433.4|4433.43|4433.03|4433.8|4433.4|4433.18|4432.78|207
1649699370000|2022-04-11 17:49:30|4433.3|4432.9|4433.93|4433.53|4433.93|4433.53|4433.3|4432.9|115
1649699380000|2022-04-11 17:49:40|4434.18|4433.78|4434.05|4433.65|4434.43|4434.03|4433.93|4433.53|177
1649699390000|2022-04-11 17:49:50|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|39
1649699400000|2022-04-11 17:50:00|4433.93|4433.53|4433.43|4433.03|4434.05|4433.65|4433.43|4433.03|92
1649699410000|2022-04-11 17:50:10|4433.55|4433.15|4434.18|4433.78|4434.18|4433.78|4433.43|4433.03|313
1649699420000|2022-04-11 17:50:20|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|109
1649699430000|2022-04-11 17:50:30|4433.18|4432.78|4432.93|4432.53|4433.43|4433.03|4432.93|4432.53|207
1649699440000|2022-04-11 17:50:40|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4433.05|4432.65|68
1649699450000|2022-04-11 17:50:50|4433.05|4432.65|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|146
1649699460000|2022-04-11 17:51:00|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4432.93|4432.53|103
1649699470000|2022-04-11 17:51:10|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|97
1649699480000|2022-04-11 17:51:20|4432.93|4432.53|4432.93|4432.53|4433.18|4432.78|4432.93|4432.53|96
1649699490000|2022-04-11 17:51:30|4433.18|4432.78|4433.93|4433.53|4434.05|4433.65|4433.18|4432.78|137
1649699500000|2022-04-11 17:51:40|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|150
1649699510000|2022-04-11 17:51:50|4434.18|4433.78|4433.93|4433.53|4434.18|4433.78|4433.68|4433.28|171
1649699520000|2022-04-11 17:52:00|4434.18|4433.78|4434.68|4434.28|4434.68|4434.28|4434.18|4433.78|205
1649699530000|2022-04-11 17:52:10|4434.43|4434.03|4434.18|4433.78|4434.68|4434.28|4433.93|4433.53|117
1649699540000|2022-04-11 17:52:20|4433.93|4433.53|4433.18|4432.78|4433.93|4433.53|4433.18|4432.78|99
1649699550000|2022-04-11 17:52:30|4433.43|4433.03|4433.43|4433.03|4433.55|4433.15|4433.18|4432.78|188
1649699560000|2022-04-11 17:52:40|4433.18|4432.78|4433.68|4433.28|4433.68|4433.28|4433.18|4432.78|53
1649699570000|2022-04-11 17:52:50|4433.43|4433.03|4433.68|4433.28|4433.68|4433.28|4433.43|4433.03|65
1649699580000|2022-04-11 17:53:00|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4433.68|4433.28|247
1649699590000|2022-04-11 17:53:10|4434.3|4433.9|4433.93|4433.53|4434.43|4434.03|4433.68|4433.28|87
1649699600000|2022-04-11 17:53:20|4434.18|4433.78|4433.93|4433.53|4434.3|4433.9|4433.93|4433.53|45
1649699610000|2022-04-11 17:53:30|4434.18|4433.78|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|565
1649699620000|2022-04-11 17:53:40|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|297
1649699630000|2022-04-11 17:53:50|4434.18|4433.78|4433.93|4433.53|4434.18|4433.78|4433.68|4433.28|129
1649699640000|2022-04-11 17:54:00|4433.68|4433.28|4433.18|4432.78|4433.68|4433.28|4432.93|4432.53|421
1649699650000|2022-04-11 17:54:10|4433.3|4432.9|4434.18|4433.78|4434.18|4433.78|4433.18|4432.78|200
1649699660000|2022-04-11 17:54:20|4434.3|4433.9|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|144
1649699670000|2022-04-11 17:54:30|4433.93|4433.53|4433.68|4433.28|4434.18|4433.78|4433.68|4433.28|165
1649699680000|2022-04-11 17:54:40|4433.43|4433.03|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|90
1649699690000|2022-04-11 17:54:50|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|65
1649699700000|2022-04-11 17:55:00|4433.18|4432.78|4433.18|4432.78|4433.43|4433.03|4432.68|4432.28|232
1649699710000|2022-04-11 17:55:10|4433.43|4433.03|4434.18|4433.78|4434.43|4434.03|4433.18|4432.78|179
1649699720000|2022-04-11 17:55:20|4434.43|4434.03|4434.18|4433.78|4434.8|4434.4|4434.18|4433.78|620
1649699730000|2022-04-11 17:55:30|4434.05|4433.65|4434.68|4434.28|4434.68|4434.28|4434.05|4433.65|400
1649699740000|2022-04-11 17:55:40|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|354
1649699750000|2022-04-11 17:55:50|4434.93|4434.53|4433.68|4433.28|4435.18|4434.78|4433.43|4433.03|267
1649699760000|2022-04-11 17:56:00|4433.43|4433.03|4432.55|4432.15|4433.43|4433.03|4432.18|4431.78|473
1649699770000|2022-04-11 17:56:10|4432.43|4432.03|4432.43|4432.03|4432.68|4432.28|4432.18|4431.78|240
1649699780000|2022-04-11 17:56:20|4432.18|4431.78|4432.43|4432.03|4432.68|4432.28|4432.18|4431.78|233
1649699790000|2022-04-11 17:56:30|4432.68|4432.28|4433.43|4433.03|4433.43|4433.03|4432.43|4432.03|162
1649699800000|2022-04-11 17:56:40|4433.18|4432.78|4433.43|4433.03|4433.43|4433.03|4432.93|4432.53|104
1649699810000|2022-04-11 17:56:50|4433.3|4432.9|4433.68|4433.28|4434.18|4433.78|4433.3|4432.9|184
1649699820000|2022-04-11 17:57:00|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.55|4433.15|86
1649699830000|2022-04-11 17:57:10|4433.93|4433.53|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|110
1649699840000|2022-04-11 17:57:20|4433.18|4432.78|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|86
1649699850000|2022-04-11 17:57:30|4433.18|4432.78|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|93
1649699860000|2022-04-11 17:57:40|4433.68|4433.28|4433.55|4433.15|4433.93|4433.53|4433.18|4432.78|141
1649699870000|2022-04-11 17:57:50|4433.43|4433.03|4433.8|4433.4|4433.93|4433.53|4433.43|4433.03|182
1649699880000|2022-04-11 17:58:00|4433.68|4433.28|4433.68|4433.28|4434.43|4434.03|4433.68|4433.28|202
1649699890000|2022-04-11 17:58:10|4433.93|4433.53|4433.68|4433.28|4434.43|4434.03|4433.68|4433.28|386
1649699900000|2022-04-11 17:58:20|4433.43|4433.03|4433.43|4433.03|4433.55|4433.15|4433.18|4432.78|141
1649699910000|2022-04-11 17:58:30|4433.68|4433.28|4434.43|4434.03|4434.43|4434.03|4433.68|4433.28|145
1649699920000|2022-04-11 17:58:40|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|171
1649699930000|2022-04-11 17:58:50|4435.18|4434.78|4435.68|4435.28|4435.93|4435.53|4435.18|4434.78|455
1649699940000|2022-04-11 17:59:00|4435.55|4435.15|4436.43|4436.03|4436.43|4436.03|4435.43|4435.03|236
1649699950000|2022-04-11 17:59:10|4436.18|4435.78|4436.43|4436.03|4436.68|4436.28|4435.68|4435.28|350
1649699960000|2022-04-11 17:59:20|4436.68|4436.28|4436.18|4435.78|4436.93|4436.53|4436.18|4435.78|179
1649699970000|2022-04-11 17:59:30|4436.3|4435.9|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|135
1649699980000|2022-04-11 17:59:40|4435.93|4435.53|4435.93|4435.53|4436.43|4436.03|4435.68|4435.28|456
1649699990000|2022-04-11 17:59:50|4435.8|4435.4|4436.43|4436.03|4436.68|4436.28|4435.68|4435.28|266
1649700000000|2022-04-11 18:00:00|4436.18|4435.78|4436.93|4436.53|4437.43|4437.03|4436.18|4435.78|644
1649700010000|2022-04-11 18:00:10|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4435.93|4435.53|396
1649700020000|2022-04-11 18:00:20|4436.43|4436.03|4437.18|4436.78|4437.18|4436.78|4436.43|4436.03|171
1649700030000|2022-04-11 18:00:30|4436.93|4436.53|4434.93|4434.53|4436.93|4436.53|4434.93|4434.53|543
1649700040000|2022-04-11 18:00:40|4435.18|4434.78|4434.68|4434.28|4435.18|4434.78|4434.43|4434.03|194
1649700050000|2022-04-11 18:00:50|4434.93|4434.53|4434.43|4434.03|4434.93|4434.53|4434.43|4434.03|220
1649700060000|2022-04-11 18:01:00|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.18|4432.78|227
1649700070000|2022-04-11 18:01:10|4433.43|4433.03|4432.93|4432.53|4433.68|4433.28|4432.93|4432.53|285
1649700080000|2022-04-11 18:01:20|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4432.93|4432.53|265
1649700090000|2022-04-11 18:01:30|4433.68|4433.28|4434.18|4433.78|4434.18|4433.78|4433.68|4433.28|191
1649700100000|2022-04-11 18:01:40|4434.68|4434.28|4433.93|4433.53|4434.68|4434.28|4433.93|4433.53|164
1649700110000|2022-04-11 18:01:50|4433.68|4433.28|4432.93|4432.53|4433.68|4433.28|4432.68|4432.28|236
1649700120000|2022-04-11 18:02:00|4432.8|4432.4|4433.43|4433.03|4433.43|4433.03|4432.68|4432.28|224
1649700130000|2022-04-11 18:02:10|4433.55|4433.15|4434.43|4434.03|4434.68|4434.28|4433.55|4433.15|208
1649700140000|2022-04-11 18:02:20|4434.68|4434.28|4434.18|4433.78|4434.68|4434.28|4434.05|4433.65|161
1649700150000|2022-04-11 18:02:30|4433.93|4433.53|4434.05|4433.65|4434.18|4433.78|4433.93|4433.53|72
1649700160000|2022-04-11 18:02:40|4433.93|4433.53|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|181
1649700170000|2022-04-11 18:02:50|4433.93|4433.53|4433.68|4433.28|4434.18|4433.78|4433.43|4433.03|127
1649700180000|2022-04-11 18:03:00|4432.68|4432.28|4431.43|4431.03|4432.68|4432.28|4431.18|4430.78|696
1649700190000|2022-04-11 18:03:10|4431.18|4430.78|4431.93|4431.53|4432.18|4431.78|4431.18|4430.78|228
1649700200000|2022-04-11 18:03:20|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|252
1649700210000|2022-04-11 18:03:30|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|303
1649700220000|2022-04-11 18:03:40|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|296
1649700230000|2022-04-11 18:03:50|4431.8|4431.4|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|206
1649700240000|2022-04-11 18:04:00|4431.93|4431.53|4432.43|4432.03|4432.43|4432.03|4431.93|4431.53|470
1649700250000|2022-04-11 18:04:10|4432.3|4431.9|4433.43|4433.03|4433.43|4433.03|4432.3|4431.9|317
1649700260000|2022-04-11 18:04:20|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|119
1649700270000|2022-04-11 18:04:30|4432.93|4432.53|4433.18|4432.78|4433.43|4433.03|4432.68|4432.28|325
1649700280000|2022-04-11 18:04:40|4433.43|4433.03|4433.43|4433.03|4433.93|4433.53|4433.18|4432.78|302
1649700290000|2022-04-11 18:04:50|4433.18|4432.78|4433.43|4433.03|4433.43|4433.03|4432.68|4432.28|192
1649700300000|2022-04-11 18:05:00|4433.68|4433.28|4433.18|4432.78|4433.93|4433.53|4432.93|4432.53|192
1649700310000|2022-04-11 18:05:10|4432.93|4432.53|4432.18|4431.78|4433.18|4432.78|4432.18|4431.78|456
1649700320000|2022-04-11 18:05:20|4432.43|4432.03|4432.43|4432.03|4432.68|4432.28|4432.18|4431.78|227
1649700330000|2022-04-11 18:05:30|4432.18|4431.78|4432.68|4432.28|4432.68|4432.28|4432.18|4431.78|95
1649700340000|2022-04-11 18:05:40|4432.93|4432.53|4434.05|4433.65|4434.18|4433.78|4432.93|4432.53|356
1649700350000|2022-04-11 18:05:50|4434.18|4433.78|4434.18|4433.78|4434.68|4434.28|4433.93|4433.53|326
1649700360000|2022-04-11 18:06:00|4434.05|4433.65|4434.18|4433.78|4434.43|4434.03|4434.05|4433.65|282
1649700370000|2022-04-11 18:06:10|4433.93|4433.53|4435.18|4434.78|4435.18|4434.78|4433.8|4433.4|998
1649700380000|2022-04-11 18:06:20|4434.93|4434.53|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|161
1649700390000|2022-04-11 18:06:30|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|151
1649700400000|2022-04-11 18:06:40|4435.68|4435.28|4437.93|4437.53|4438.18|4437.78|4435.68|4435.28|1124
1649700410000|2022-04-11 18:06:50|4438.18|4437.78|4437.43|4437.03|4438.18|4437.78|4437.43|4437.03|329
1649700420000|2022-04-11 18:07:00|4437.18|4436.78|4437.8|4437.4|4437.93|4437.53|4437.18|4436.78|337
1649700430000|2022-04-11 18:07:10|4437.68|4437.28|4438.55|4438.15|4438.55|4438.15|4437.43|4437.03|543
1649700440000|2022-04-11 18:07:20|4438.68|4438.28|4437.93|4437.53|4438.93|4438.53|4437.68|4437.28|280
1649700450000|2022-04-11 18:07:30|4437.68|4437.28|4437.43|4437.03|4438.18|4437.78|4437.18|4436.78|243
1649700460000|2022-04-11 18:07:40|4437.18|4436.78|4438.68|4438.28|4438.93|4438.53|4437.18|4436.78|512
1649700470000|2022-04-11 18:07:50|4438.43|4438.03|4438.93|4438.53|4439.18|4438.78|4438.43|4438.03|252
1649700480000|2022-04-11 18:08:00|4439.18|4438.78|4439.3|4438.9|4439.93|4439.53|4438.93|4438.53|544
1649700490000|2022-04-11 18:08:10|4439.43|4439.03|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|336
1649700500000|2022-04-11 18:08:20|4439.55|4439.15|4439.68|4439.28|4440.18|4439.78|4438.68|4438.28|580
1649700510000|2022-04-11 18:08:30|4439.43|4439.03|4439.68|4439.28|4440.18|4439.78|4439.43|4439.03|259
1649700520000|2022-04-11 18:08:40|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|244
1649700530000|2022-04-11 18:08:50|4439.55|4439.15|4438.93|4438.53|4439.93|4439.53|4438.93|4438.53|149
1649700540000|2022-04-11 18:09:00|4439.18|4438.78|4439.18|4438.78|4439.68|4439.28|4438.93|4438.53|562
1649700550000|2022-04-11 18:09:10|4438.93|4438.53|4439.43|4439.03|4439.68|4439.28|4438.93|4438.53|203
1649700560000|2022-04-11 18:09:20|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|74
1649700570000|2022-04-11 18:09:30|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4438.93|4438.53|249
1649700580000|2022-04-11 18:09:40|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|272
1649700590000|2022-04-11 18:09:50|4439.68|4439.28|4438.43|4438.03|4439.68|4439.28|4438.43|4438.03|225
1649700600000|2022-04-11 18:10:00|4438.18|4437.78|4438.3|4437.9|4438.43|4438.03|4437.43|4437.03|485
1649700610000|2022-04-11 18:10:10|4438.68|4438.28|4439.05|4438.65|4439.43|4439.03|4438.43|4438.03|361
1649700620000|2022-04-11 18:10:20|4439.18|4438.78|4438.68|4438.28|4439.43|4439.03|4438.43|4438.03|377
1649700630000|2022-04-11 18:10:30|4439.18|4438.78|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|450
1649700640000|2022-04-11 18:10:40|4439.43|4439.03|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|590
1649700650000|2022-04-11 18:10:50|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.43|4438.03|294
1649700660000|2022-04-11 18:11:00|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|209
1649700670000|2022-04-11 18:11:10|4437.8|4437.4|4438.43|4438.03|4438.43|4438.03|4437.8|4437.4|331
1649700680000|2022-04-11 18:11:20|4437.93|4437.53|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|124
1649700690000|2022-04-11 18:11:30|4437.93|4437.53|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|160
1649700700000|2022-04-11 18:11:40|4437.43|4437.03|4436.18|4435.78|4437.43|4437.03|4435.68|4435.28|624
1649700710000|2022-04-11 18:11:50|4436.43|4436.03|4436.18|4435.78|4436.43|4436.03|4435.43|4435.03|367
1649700720000|2022-04-11 18:12:00|4436.43|4436.03|4435.68|4435.28|4436.43|4436.03|4435.68|4435.28|161
1649700730000|2022-04-11 18:12:10|4435.55|4435.15|4435.18|4434.78|4435.68|4435.28|4434.93|4434.53|329
1649700740000|2022-04-11 18:12:20|4435.43|4435.03|4435.43|4435.03|4435.68|4435.28|4435.43|4435.03|160
1649700750000|2022-04-11 18:12:30|4435.18|4434.78|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|180
1649700760000|2022-04-11 18:12:40|4435.68|4435.28|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|266
1649700770000|2022-04-11 18:12:50|4435.05|4434.65|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|86
1649700780000|2022-04-11 18:13:00|4435.05|4434.65|4434.18|4433.78|4435.18|4434.78|4433.93|4433.53|387
1649700790000|2022-04-11 18:13:10|4434.43|4434.03|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|222
1649700800000|2022-04-11 18:13:20|4434.18|4433.78|4433.43|4433.03|4434.18|4433.78|4433.3|4432.9|260
1649700810000|2022-04-11 18:13:30|4433.3|4432.9|4433.43|4433.03|4433.43|4433.03|4433.3|4432.9|155
1649700820000|2022-04-11 18:13:40|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|218
1649700830000|2022-04-11 18:13:50|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.43|4433.03|315
1649700840000|2022-04-11 18:14:00|4433.93|4433.53|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|299
1649700850000|2022-04-11 18:14:10|4433.8|4433.4|4433.18|4432.78|4433.8|4433.4|4432.93|4432.53|143
1649700860000|2022-04-11 18:14:20|4432.93|4432.53|4431.18|4430.78|4432.93|4432.53|4431.18|4430.78|822
1649700870000|2022-04-11 18:14:30|4430.93|4430.53|4430.18|4429.78|4430.93|4430.53|4429.93|4429.53|853
1649700880000|2022-04-11 18:14:40|4429.93|4429.53|4429.93|4429.53|4430.18|4429.78|4429.68|4429.28|422
1649700890000|2022-04-11 18:14:50|4430.18|4429.78|4430.55|4430.15|4430.68|4430.28|4430.18|4429.78|405
1649700900000|2022-04-11 18:15:00|4430.43|4430.03|4429.18|4428.78|4430.43|4430.03|4429.18|4428.78|564
1649700910000|2022-04-11 18:15:10|4428.93|4428.53|4429.43|4429.03|4429.43|4429.03|4428.68|4428.28|688
1649700920000|2022-04-11 18:15:20|4429.18|4428.78|4428.93|4428.53|4429.18|4428.78|4428.68|4428.28|388
1649700930000|2022-04-11 18:15:30|4429.18|4428.78|4428.93|4428.53|4429.43|4429.03|4428.93|4428.53|278
1649700940000|2022-04-11 18:15:40|4428.68|4428.28|4428.43|4428.03|4428.93|4428.53|4427.68|4427.28|1412
1649700950000|2022-04-11 18:15:50|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.68|4428.28|305
1649700960000|2022-04-11 18:16:00|4428.68|4428.28|4428.43|4428.03|4429.43|4429.03|4428.18|4427.78|930
1649700970000|2022-04-11 18:16:10|4428.68|4428.28|4428.43|4428.03|4428.93|4428.53|4428.43|4428.03|798
1649700980000|2022-04-11 18:16:20|4428.93|4428.53|4428.93|4428.53|4429.18|4428.78|4428.68|4428.28|646
1649700990000|2022-04-11 18:16:30|4429.3|4428.9|4429.55|4429.15|4429.55|4429.15|4429.18|4428.78|392
1649701000000|2022-04-11 18:16:40|4429.43|4429.03|4429.18|4428.78|4429.68|4429.28|4429.18|4428.78|320
1649701010000|2022-04-11 18:16:50|4429.05|4428.65|4428.68|4428.28|4429.05|4428.65|4428.68|4428.28|169
1649701020000|2022-04-11 18:17:00|4428.93|4428.53|4429.18|4428.78|4429.43|4429.03|4428.68|4428.28|370
1649701030000|2022-04-11 18:17:10|4428.93|4428.53|4429.43|4429.03|4429.93|4429.53|4428.68|4428.28|356
1649701040000|2022-04-11 18:17:20|4429.68|4429.28|4428.93|4428.53|4429.68|4429.28|4428.68|4428.28|310
1649701050000|2022-04-11 18:17:30|4428.8|4428.4|4429.18|4428.78|4429.18|4428.78|4428.68|4428.28|223
1649701060000|2022-04-11 18:17:40|4429.43|4429.03|4429.18|4428.78|4429.68|4429.28|4429.18|4428.78|223
1649701070000|2022-04-11 18:17:50|4429.43|4429.03|4429.68|4429.28|4429.93|4429.53|4429.43|4429.03|346
1649701080000|2022-04-11 18:18:00|4429.93|4429.53|4430.43|4430.03|4430.43|4430.03|4429.93|4429.53|328
1649701090000|2022-04-11 18:18:10|4430.18|4429.78|4429.93|4429.53|4430.43|4430.03|4429.68|4429.28|255
1649701100000|2022-04-11 18:18:20|4429.68|4429.28|4428.93|4428.53|4429.68|4429.28|4428.68|4428.28|309
1649701110000|2022-04-11 18:18:30|4429.18|4428.78|4429.18|4428.78|4429.43|4429.03|4428.93|4428.53|193
1649701120000|2022-04-11 18:18:40|4429.3|4428.9|4429.3|4428.9|4429.3|4428.9|4429.18|4428.78|144
1649701130000|2022-04-11 18:18:50|4429.43|4429.03|4429.18|4428.78|4429.43|4429.03|4428.93|4428.53|90
1649701140000|2022-04-11 18:19:00|4428.93|4428.53|4429.18|4428.78|4429.18|4428.78|4428.93|4428.53|113
1649701150000|2022-04-11 18:19:10|4429.43|4429.03|4429.43|4429.03|4429.93|4429.53|4429.18|4428.78|274
1649701160000|2022-04-11 18:19:20|4429.18|4428.78|4429.18|4428.78|4429.18|4428.78|4428.93|4428.53|126
1649701170000|2022-04-11 18:19:30|4428.93|4428.53|4428.68|4428.28|4428.93|4428.53|4428.68|4428.28|180
1649701180000|2022-04-11 18:19:40|4428.43|4428.03|4428.18|4427.78|4428.68|4428.28|4427.93|4427.53|256
1649701190000|2022-04-11 18:19:50|4427.93|4427.53|4427.93|4427.53|4427.93|4427.53|4427.68|4427.28|367
1649701200000|2022-04-11 18:20:00|4427.68|4427.28|4428.43|4428.03|4428.68|4428.28|4427.68|4427.28|570
1649701210000|2022-04-11 18:20:10|4428.3|4427.9|4428.43|4428.03|4428.93|4428.53|4428.3|4427.9|227
1649701220000|2022-04-11 18:20:20|4428.18|4427.78|4428.68|4428.28|4428.93|4428.53|4428.18|4427.78|210
1649701230000|2022-04-11 18:20:30|4428.93|4428.53|4428.43|4428.03|4428.93|4428.53|4428.43|4428.03|177
1649701240000|2022-04-11 18:20:40|4428.68|4428.28|4428.93|4428.53|4429.05|4428.65|4428.43|4428.03|210
1649701250000|2022-04-11 18:20:50|4428.68|4428.28|4429.43|4429.03|4429.43|4429.03|4428.68|4428.28|215
1649701260000|2022-04-11 18:21:00|4429.3|4428.9|4429.05|4428.65|4429.43|4429.03|4428.93|4428.53|180
1649701270000|2022-04-11 18:21:10|4429.18|4428.78|4429.18|4428.78|4429.3|4428.9|4428.68|4428.28|132
1649701280000|2022-04-11 18:21:20|4429.05|4428.65|4428.68|4428.28|4429.05|4428.65|4428.68|4428.28|119
1649701290000|2022-04-11 18:21:30|4428.8|4428.4|4428.68|4428.28|4428.93|4428.53|4428.68|4428.28|86
1649701300000|2022-04-11 18:21:40|4428.93|4428.53|4428.43|4428.03|4428.93|4428.53|4428.43|4428.03|135
1649701310000|2022-04-11 18:21:50|4428.68|4428.28|4428.43|4428.03|4428.68|4428.28|4428.43|4428.03|75
1649701320000|2022-04-11 18:22:00|4428.3|4427.9|4429.18|4428.78|4429.18|4428.78|4428.3|4427.9|388
1649701330000|2022-04-11 18:22:10|4428.93|4428.53|4427.93|4427.53|4429.18|4428.78|4427.93|4427.53|182
1649701340000|2022-04-11 18:22:20|4428.18|4427.78|4428.18|4427.78|4428.43|4428.03|4428.18|4427.78|382
1649701350000|2022-04-11 18:22:30|4428.05|4427.65|4428.18|4427.78|4428.3|4427.9|4427.93|4427.53|158
1649701360000|2022-04-11 18:22:40|4428.68|4428.28|4428.93|4428.53|4429.18|4428.78|4428.43|4428.03|235
1649701370000|2022-04-11 18:22:50|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.68|4428.28|176
1649701380000|2022-04-11 18:23:00|4428.8|4428.4|4428.93|4428.53|4428.93|4428.53|4428.43|4428.03|263
1649701390000|2022-04-11 18:23:10|4429.18|4428.78|4428.93|4428.53|4429.43|4429.03|4428.93|4428.53|122
1649701400000|2022-04-11 18:23:20|4428.68|4428.28|4428.68|4428.28|4428.68|4428.28|4428.43|4428.03|89
1649701410000|2022-04-11 18:23:30|4428.93|4428.53|4429.18|4428.78|4429.18|4428.78|4428.8|4428.4|95
1649701420000|2022-04-11 18:23:40|4428.93|4428.53|4428.93|4428.53|4429.18|4428.78|4428.93|4428.53|88
1649701430000|2022-04-11 18:23:50|4428.68|4428.28|4428.43|4428.03|4428.68|4428.28|4428.43|4428.03|235
1649701440000|2022-04-11 18:24:00|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.55|4428.15|254
1649701450000|2022-04-11 18:24:10|4428.43|4428.03|4428.68|4428.28|4428.68|4428.28|4428.43|4428.03|169
1649701460000|2022-04-11 18:24:20|4428.55|4428.15|4428.68|4428.28|4428.93|4428.53|4428.43|4428.03|168
1649701470000|2022-04-11 18:24:30|4428.43|4428.03|4428.43|4428.03|4428.93|4428.53|4428.43|4428.03|205
1649701480000|2022-04-11 18:24:40|4428.68|4428.28|4428.68|4428.28|4428.93|4428.53|4428.68|4428.28|163
1649701490000|2022-04-11 18:24:50|4428.43|4428.03|4428.93|4428.53|4428.93|4428.53|4428.43|4428.03|57
1649701500000|2022-04-11 18:25:00|4428.68|4428.28|4428.18|4427.78|4428.68|4428.28|4428.18|4427.78|182
1649701510000|2022-04-11 18:25:10|4428.3|4427.9|4428.43|4428.03|4428.93|4428.53|4428.18|4427.78|181
1649701520000|2022-04-11 18:25:20|4428.68|4428.28|4429.18|4428.78|4429.18|4428.78|4428.43|4428.03|268
1649701530000|2022-04-11 18:25:30|4429.43|4429.03|4429.43|4429.03|4429.55|4429.15|4429.43|4429.03|250
1649701540000|2022-04-11 18:25:40|4429.68|4429.28|4429.68|4429.28|4429.68|4429.28|4429.55|4429.15|59
1649701550000|2022-04-11 18:25:50|4429.93|4429.53|4430.18|4429.78|4430.18|4429.78|4429.8|4429.4|237
1649701560000|2022-04-11 18:26:00|4429.93|4429.53|4429.68|4429.28|4430.43|4430.03|4429.68|4429.28|268
1649701570000|2022-04-11 18:26:10|4429.3|4428.9|4429.68|4429.28|4429.93|4429.53|4429.3|4428.9|196
1649701580000|2022-04-11 18:26:20|4429.93|4429.53|4429.43|4429.03|4429.93|4429.53|4429.43|4429.03|128
1649701590000|2022-04-11 18:26:30|4429.68|4429.28|4429.68|4429.28|4429.93|4429.53|4429.68|4429.28|84
1649701600000|2022-04-11 18:26:40|4429.43|4429.03|4429.43|4429.03|4429.68|4429.28|4429.18|4428.78|143
1649701610000|2022-04-11 18:26:50|4429.3|4428.9|4429.43|4429.03|4429.43|4429.03|4428.93|4428.53|120
1649701620000|2022-04-11 18:27:00|4429.55|4429.15|4429.93|4429.53|4429.93|4429.53|4429.43|4429.03|458
1649701630000|2022-04-11 18:27:10|4429.68|4429.28|4430.18|4429.78|4430.18|4429.78|4429.68|4429.28|197
1649701640000|2022-04-11 18:27:20|4429.93|4429.53|4430.43|4430.03|4430.43|4430.03|4429.68|4429.28|171
1649701650000|2022-04-11 18:27:30|4430.3|4429.9|4429.93|4429.53|4430.43|4430.03|4429.93|4429.53|178
1649701660000|2022-04-11 18:27:40|4429.68|4429.28|4429.18|4428.78|4429.68|4429.28|4428.93|4428.53|775
1649701670000|2022-04-11 18:27:50|4428.93|4428.53|4429.43|4429.03|4429.43|4429.03|4428.93|4428.53|73
1649701680000|2022-04-11 18:28:00|4429.68|4429.28|4430.43|4430.03|4430.43|4430.03|4429.43|4429.03|271
1649701690000|2022-04-11 18:28:10|4430.18|4429.78|4430.18|4429.78|4430.18|4429.78|4430.18|4429.78|96
1649701700000|2022-04-11 18:28:20|4429.8|4429.4|4429.68|4429.28|4429.93|4429.53|4429.68|4429.28|107
1649701710000|2022-04-11 18:28:30|4429.43|4429.03|4429.68|4429.28|4429.93|4429.53|4429.18|4428.78|249
1649701720000|2022-04-11 18:28:40|4429.8|4429.4|4429.18|4428.78|4429.8|4429.4|4429.18|4428.78|87
1649701730000|2022-04-11 18:28:50|4428.93|4428.53|4429.68|4429.28|4429.68|4429.28|4428.93|4428.53|220
1649701740000|2022-04-11 18:29:00|4429.43|4429.03|4430.43|4430.03|4430.43|4430.03|4429.43|4429.03|142
1649701750000|2022-04-11 18:29:10|4430.68|4430.28|4430.68|4430.28|4430.68|4430.28|4430.43|4430.03|353
1649701760000|2022-04-11 18:29:20|4430.93|4430.53|4430.68|4430.28|4431.18|4430.78|4430.68|4430.28|444
1649701770000|2022-04-11 18:29:30|4430.43|4430.03|4430.18|4429.78|4430.55|4430.15|4430.18|4429.78|182
1649701780000|2022-04-11 18:29:40|4430.43|4430.03|4430.43|4430.03|4430.68|4430.28|4430.43|4430.03|176
1649701790000|2022-04-11 18:29:50|4430.18|4429.78|4429.68|4429.28|4430.43|4430.03|4429.68|4429.28|172
1649701800000|2022-04-11 18:30:00|4429.43|4429.03|4428.43|4428.03|4429.43|4429.03|4428.43|4428.03|529
1649701810000|2022-04-11 18:30:10|4428.68|4428.28|4428.68|4428.28|4428.93|4428.53|4428.18|4427.78|292
1649701820000|2022-04-11 18:30:20|4428.43|4428.03|4427.93|4427.53|4428.43|4428.03|4427.93|4427.53|195
1649701830000|2022-04-11 18:30:30|4427.68|4427.28|4427.93|4427.53|4427.93|4427.53|4427.68|4427.28|431
1649701840000|2022-04-11 18:30:40|4428.18|4427.78|4427.93|4427.53|4428.18|4427.78|4427.68|4427.28|216
1649701850000|2022-04-11 18:30:50|4427.68|4427.28|4428.18|4427.78|4428.43|4428.03|4427.68|4427.28|239
1649701860000|2022-04-11 18:31:00|4427.93|4427.53|4426.93|4426.53|4428.18|4427.78|4426.93|4426.53|686
1649701870000|2022-04-11 18:31:10|4426.68|4426.28|4428.18|4427.78|4428.18|4427.78|4426.43|4426.03|1309
1649701880000|2022-04-11 18:31:20|4428.05|4427.65|4427.18|4426.78|4428.18|4427.78|4427.18|4426.78|524
1649701890000|2022-04-11 18:31:30|4427.3|4426.9|4426.68|4426.28|4427.43|4427.03|4426.43|4426.03|432
1649701900000|2022-04-11 18:31:40|4426.43|4426.03|4427.93|4427.53|4427.93|4427.53|4426.43|4426.03|218
1649701910000|2022-04-11 18:31:50|4428.18|4427.78|4428.18|4427.78|4428.18|4427.78|4427.93|4427.53|244
1649701920000|2022-04-11 18:32:00|4427.93|4427.53|4427.68|4427.28|4428.18|4427.78|4427.68|4427.28|254
1649701930000|2022-04-11 18:32:10|4427.43|4427.03|4428.68|4428.28|4428.68|4428.28|4427.43|4427.03|247
1649701940000|2022-04-11 18:32:20|4428.8|4428.4|4429.43|4429.03|4429.43|4429.03|4428.8|4428.4|468
1649701950000|2022-04-11 18:32:30|4429.3|4428.9|4428.43|4428.03|4429.3|4428.9|4428.18|4427.78|253
1649701960000|2022-04-11 18:32:40|4428.68|4428.28|4429.05|4428.65|4429.18|4428.78|4428.68|4428.28|191
1649701970000|2022-04-11 18:32:50|4428.93|4428.53|4429.18|4428.78|4429.18|4428.78|4428.68|4428.28|225
1649701980000|2022-04-11 18:33:00|4429.43|4429.03|4429.68|4429.28|4429.68|4429.28|4429.18|4428.78|266
1649701990000|2022-04-11 18:33:10|4429.93|4429.53|4430.93|4430.53|4431.68|4431.28|4429.93|4429.53|839
1649702000000|2022-04-11 18:33:20|4430.68|4430.28|4430.93|4430.53|4430.93|4430.53|4430.43|4430.03|199
1649702010000|2022-04-11 18:33:30|4430.68|4430.28|4430.68|4430.28|4430.93|4430.53|4430.43|4430.03|261
1649702020000|2022-04-11 18:33:40|4430.93|4430.53|4430.3|4429.9|4431.18|4430.78|4430.18|4429.78|448
1649702030000|2022-04-11 18:33:50|4430.18|4429.78|4430.68|4430.28|4431.18|4430.78|4430.18|4429.78|250
1649702040000|2022-04-11 18:34:00|4430.93|4430.53|4431.43|4431.03|4431.55|4431.15|4430.93|4430.53|375
1649702050000|2022-04-11 18:34:10|4431.68|4431.28|4430.93|4430.53|4431.68|4431.28|4430.93|4430.53|317
1649702060000|2022-04-11 18:34:20|4430.68|4430.28|4430.93|4430.53|4430.93|4430.53|4430.68|4430.28|236
1649702070000|2022-04-11 18:34:30|4431.18|4430.78|4430.68|4430.28|4431.43|4431.03|4430.68|4430.28|136
1649702080000|2022-04-11 18:34:40|4430.55|4430.15|4431.18|4430.78|4431.18|4430.78|4430.55|4430.15|431
1649702090000|2022-04-11 18:34:50|4431.43|4431.03|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|285
1649702100000|2022-04-11 18:35:00|4431.68|4431.28|4430.43|4430.03|4431.68|4431.28|4429.93|4429.53|466
1649702110000|2022-04-11 18:35:10|4430.93|4430.53|4431.43|4431.03|4431.68|4431.28|4430.68|4430.28|489
1649702120000|2022-04-11 18:35:20|4431.68|4431.28|4431.43|4431.03|4431.68|4431.28|4430.93|4430.53|245
1649702130000|2022-04-11 18:35:30|4431.18|4430.78|4431.18|4430.78|4431.43|4431.03|4430.93|4430.53|155
1649702140000|2022-04-11 18:35:40|4431.3|4430.9|4430.93|4430.53|4431.43|4431.03|4430.93|4430.53|140
1649702150000|2022-04-11 18:35:50|4430.68|4430.28|4430.3|4429.9|4430.68|4430.28|4430.18|4429.78|159
1649702160000|2022-04-11 18:36:00|4430.18|4429.78|4431.43|4431.03|4431.43|4431.03|4430.18|4429.78|301
1649702170000|2022-04-11 18:36:10|4431.18|4430.78|4431.18|4430.78|4431.18|4430.78|4430.93|4430.53|194
1649702180000|2022-04-11 18:36:20|4431.3|4430.9|4430.93|4430.53|4431.3|4430.9|4430.93|4430.53|206
1649702190000|2022-04-11 18:36:30|4430.68|4430.28|4430.8|4430.4|4430.93|4430.53|4430.68|4430.28|52
1649702200000|2022-04-11 18:36:40|4430.68|4430.28|4429.43|4429.03|4430.68|4430.28|4429.43|4429.03|322
1649702210000|2022-04-11 18:36:50|4429.55|4429.15|4430.43|4430.03|4430.43|4430.03|4429.43|4429.03|341
1649702220000|2022-04-11 18:37:00|4430.18|4429.78|4429.93|4429.53|4430.43|4430.03|4429.93|4429.53|424
1649702230000|2022-04-11 18:37:10|4430.18|4429.78|4430.43|4430.03|4430.68|4430.28|4430.18|4429.78|221
1649702240000|2022-04-11 18:37:20|4430.18|4429.78|4430.43|4430.03|4430.43|4430.03|4430.18|4429.78|165
1649702250000|2022-04-11 18:37:30|4430.55|4430.15|4430.18|4429.78|4430.55|4430.15|4430.18|4429.78|64
1649702260000|2022-04-11 18:37:40|4430.43|4430.03|4430.68|4430.28|4430.68|4430.28|4430.43|4430.03|159
1649702270000|2022-04-11 18:37:50|4430.43|4430.03|4430.68|4430.28|4430.8|4430.4|4430.43|4430.03|298
1649702280000|2022-04-11 18:38:00|4430.93|4430.53|4430.68|4430.28|4431.43|4431.03|4430.68|4430.28|957
1649702290000|2022-04-11 18:38:10|4430.93|4430.53|4430.55|4430.15|4431.18|4430.78|4430.43|4430.03|162
1649702300000|2022-04-11 18:38:20|4430.68|4430.28|4430.43|4430.03|4430.68|4430.28|4430.18|4429.78|207
1649702310000|2022-04-11 18:38:30|||||||||16
1649702320000|2022-04-11 18:38:40|4430.18|4429.78|4430.93|4430.53|4430.93|4430.53|4430.18|4429.78|288
1649702330000|2022-04-11 18:38:50|4430.68|4430.28|4430.18|4429.78|4430.68|4430.28|4430.18|4429.78|271
1649702340000|2022-04-11 18:39:00|4430.43|4430.03|4431.68|4431.28|4431.68|4431.28|4430.18|4429.78|253
1649702350000|2022-04-11 18:39:10|4431.55|4431.15|4431.18|4430.78|4431.68|4431.28|4430.93|4430.53|117
1649702360000|2022-04-11 18:39:20|4430.93|4430.53|4430.68|4430.28|4431.18|4430.78|4430.68|4430.28|872
1649702370000|2022-04-11 18:39:30|4430.55|4430.15|4431.18|4430.78|4431.43|4431.03|4430.43|4430.03|521
1649702380000|2022-04-11 18:39:40|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|528
1649702390000|2022-04-11 18:39:50|4431.43|4431.03|4432.18|4431.78|4432.43|4432.03|4431.43|4431.03|677
1649702400000|2022-04-11 18:40:00|4431.93|4431.53|4433.68|4433.28|4433.93|4433.53|4431.93|4431.53|1478
1649702410000|2022-04-11 18:40:10|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.43|4433.03|600
1649702420000|2022-04-11 18:40:20|4434.05|4433.65|4434.43|4434.03|4434.43|4434.03|4434.05|4433.65|321
1649702430000|2022-04-11 18:40:30|4434.18|4433.78|4433.18|4432.78|4434.43|4434.03|4433.18|4432.78|222
1649702440000|2022-04-11 18:40:40|4433.43|4433.03|4433.68|4433.28|4433.68|4433.28|4433.43|4433.03|243
1649702450000|2022-04-11 18:40:50|4433.55|4433.15|4432.18|4431.78|4433.55|4433.15|4431.68|4431.28|433
1649702460000|2022-04-11 18:41:00|4432.05|4431.65|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|232
1649702470000|2022-04-11 18:41:10|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|206
1649702480000|2022-04-11 18:41:20|4431.68|4431.28|4431.18|4430.78|4431.93|4431.53|4430.93|4430.53|253
1649702490000|2022-04-11 18:41:30|4430.93|4430.53|4430.93|4430.53|4430.93|4430.53|4430.68|4430.28|315
1649702500000|2022-04-11 18:41:40|4430.68|4430.28|4432.18|4431.78|4432.18|4431.78|4430.68|4430.28|228
1649702510000|2022-04-11 18:41:50|4432.43|4432.03|4433.18|4432.78|4433.18|4432.78|4432.18|4431.78|281
1649702520000|2022-04-11 18:42:00|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|210
1649702530000|2022-04-11 18:42:10|4432.93|4432.53|4432.05|4431.65|4432.93|4432.53|4431.93|4431.53|252
1649702540000|2022-04-11 18:42:20|4431.93|4431.53|4432.18|4431.78|4432.68|4432.28|4431.93|4431.53|188
1649702550000|2022-04-11 18:42:30|4431.93|4431.53|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|128
1649702560000|2022-04-11 18:42:40|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|94
1649702570000|2022-04-11 18:42:50|4431.93|4431.53|4431.68|4431.28|4432.18|4431.78|4431.55|4431.15|216
1649702580000|2022-04-11 18:43:00|4431.93|4431.53|4431.18|4430.78|4431.93|4431.53|4430.93|4430.53|213
1649702590000|2022-04-11 18:43:10|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|159
1649702600000|2022-04-11 18:43:20|4431.55|4431.15|4431.55|4431.15|4431.68|4431.28|4431.43|4431.03|98
1649702610000|2022-04-11 18:43:30|4431.43|4431.03|4431.93|4431.53|4431.93|4431.53|4431.43|4431.03|63
1649702620000|2022-04-11 18:43:40|4432.18|4431.78|4431.93|4431.53|4432.43|4432.03|4431.68|4431.28|119
1649702630000|2022-04-11 18:43:50|4431.68|4431.28|4431.43|4431.03|4431.8|4431.4|4431.18|4430.78|107
1649702640000|2022-04-11 18:44:00|4431.68|4431.28|4431.43|4431.03|4431.93|4431.53|4431.18|4430.78|248
1649702650000|2022-04-11 18:44:10|4431.68|4431.28|4431.93|4431.53|4431.93|4431.53|4431.43|4431.03|92
1649702660000|2022-04-11 18:44:20|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4432.05|4431.65|177
1649702670000|2022-04-11 18:44:30|4431.93|4431.53|4432.68|4432.28|4432.93|4432.53|4431.93|4431.53|136
1649702680000|2022-04-11 18:44:40|4432.93|4432.53|4432.93|4432.53|4432.93|4432.53|4432.68|4432.28|57
1649702690000|2022-04-11 18:44:50|4432.8|4432.4|4432.43|4432.03|4432.8|4432.4|4432.18|4431.78|100
1649702700000|2022-04-11 18:45:00|4432.55|4432.15|4433.68|4433.28|4433.8|4433.4|4432.43|4432.03|329
1649702710000|2022-04-11 18:45:10|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.18|4432.78|223
1649702720000|2022-04-11 18:45:20|4433.43|4433.03|4433.68|4433.28|4434.18|4433.78|4433.43|4433.03|514
1649702730000|2022-04-11 18:45:30|4433.55|4433.15|4433.68|4433.28|4433.8|4433.4|4433.43|4433.03|136
1649702740000|2022-04-11 18:45:40|4433.43|4433.03|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|102
1649702750000|2022-04-11 18:45:50|4433.68|4433.28|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|126
1649702760000|2022-04-11 18:46:00|4433.43|4433.03|4432.18|4431.78|4433.43|4433.03|4432.18|4431.78|410
1649702770000|2022-04-11 18:46:10|4432.43|4432.03|4433.43|4433.03|4433.43|4433.03|4432.43|4432.03|190
1649702780000|2022-04-11 18:46:20|4433.18|4432.78|4433.8|4433.4|4433.93|4433.53|4432.93|4432.53|179
1649702790000|2022-04-11 18:46:30|4433.68|4433.28|4434.05|4433.65|4434.18|4433.78|4433.68|4433.28|176
1649702800000|2022-04-11 18:46:40|4434.18|4433.78|4434.8|4434.4|4434.93|4434.53|4434.18|4433.78|590
1649702810000|2022-04-11 18:46:50|4434.93|4434.53|4436.93|4436.53|4437.68|4437.28|4434.93|4434.53|1247
1649702820000|2022-04-11 18:47:00|4436.68|4436.28|4436.68|4436.28|4437.43|4437.03|4436.68|4436.28|757
1649702830000|2022-04-11 18:47:10|4436.93|4436.53|4436.43|4436.03|4436.93|4436.53|4435.93|4435.53|559
1649702840000|2022-04-11 18:47:20|4436.18|4435.78|4436.43|4436.03|4436.93|4436.53|4435.93|4435.53|396
1649702850000|2022-04-11 18:47:30|4436.68|4436.28|4435.68|4435.28|4436.68|4436.28|4435.68|4435.28|249
1649702860000|2022-04-11 18:47:40|4435.93|4435.53|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|233
1649702870000|2022-04-11 18:47:50|4435.3|4434.9|4435.68|4435.28|4435.93|4435.53|4435.18|4434.78|465
1649702880000|2022-04-11 18:48:00|4435.43|4435.03|4434.93|4434.53|4435.55|4435.15|4434.68|4434.28|297
1649702890000|2022-04-11 18:48:10|4434.68|4434.28|4434.93|4434.53|4435.43|4435.03|4434.68|4434.28|237
1649702900000|2022-04-11 18:48:20|4434.8|4434.4|4435.43|4435.03|4435.43|4435.03|4434.68|4434.28|132
1649702910000|2022-04-11 18:48:30|4434.93|4434.53|4436.43|4436.03|4436.93|4436.53|4434.93|4434.53|1189
1649702920000|2022-04-11 18:48:40|4436.18|4435.78|4436.18|4435.78|4436.55|4436.15|4436.18|4435.78|160
1649702930000|2022-04-11 18:48:50|4435.93|4435.53|4436.43|4436.03|4436.43|4436.03|4435.93|4435.53|120
1649702940000|2022-04-11 18:49:00|4436.18|4435.78|4436.68|4436.28|4436.93|4436.53|4436.18|4435.78|291
1649702950000|2022-04-11 18:49:10|4437.43|4437.03|4436.55|4436.15|4437.68|4437.28|4436.55|4436.15|601
1649702960000|2022-04-11 18:49:20|4436.68|4436.28|4436.93|4436.53|4436.93|4436.53|4436.43|4436.03|178
1649702970000|2022-04-11 18:49:30|4436.8|4436.4|4437.93|4437.53|4437.93|4437.53|4436.68|4436.28|422
1649702980000|2022-04-11 18:49:40|4437.43|4437.03|4437.55|4437.15|4437.68|4437.28|4437.18|4436.78|525
1649702990000|2022-04-11 18:49:50|4437.68|4437.28|4438.18|4437.78|4438.43|4438.03|4437.68|4437.28|489
1649703000000|2022-04-11 18:50:00|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.43|4437.03|345
1649703010000|2022-04-11 18:50:10|4437.68|4437.28|4438.18|4437.78|4438.18|4437.78|4437.68|4437.28|318
1649703020000|2022-04-11 18:50:20|4438.43|4438.03|4438.43|4438.03|4438.93|4438.53|4437.93|4437.53|439
1649703030000|2022-04-11 18:50:30|4438.18|4437.78|4437.43|4437.03|4438.68|4438.28|4437.43|4437.03|331
1649703040000|2022-04-11 18:50:40|4438.18|4437.78|4437.68|4437.28|4438.43|4438.03|4437.68|4437.28|851
1649703050000|2022-04-11 18:50:50|4437.93|4437.53|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|225
1649703060000|2022-04-11 18:51:00|4438.05|4437.65|4438.68|4438.28|4438.68|4438.28|4437.93|4437.53|208
1649703070000|2022-04-11 18:51:10|4438.93|4438.53|4439.43|4439.03|4439.43|4439.03|4438.68|4438.28|465
1649703080000|2022-04-11 18:51:20|4439.18|4438.78|4439.43|4439.03|4439.93|4439.53|4439.18|4438.78|605
1649703090000|2022-04-11 18:51:30|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4438.93|4438.53|278
1649703100000|2022-04-11 18:51:40|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|492
1649703110000|2022-04-11 18:51:50|4439.55|4439.15|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|226
1649703120000|2022-04-11 18:52:00|4440.05|4439.65|4441.68|4441.28|4442.43|4442.03|4439.93|4439.53|1801
1649703130000|2022-04-11 18:52:10|4441.93|4441.53|4442.18|4441.78|4442.43|4442.03|4441.68|4441.28|800
1649703140000|2022-04-11 18:52:20|4441.93|4441.53|4441.68|4441.28|4442.43|4442.03|4441.68|4441.28|573
1649703150000|2022-04-11 18:52:30|4441.43|4441.03|4440.18|4439.78|4441.43|4441.03|4440.18|4439.78|925
1649703160000|2022-04-11 18:52:40|4439.68|4439.28|4440.05|4439.65|4440.43|4440.03|4439.68|4439.28|453
1649703170000|2022-04-11 18:52:50|4439.93|4439.53|4440.43|4440.03|4440.68|4440.28|4439.93|4439.53|232
1649703180000|2022-04-11 18:53:00|4440.18|4439.78|4439.68|4439.28|4440.18|4439.78|4439.43|4439.03|286
1649703190000|2022-04-11 18:53:10|4440.68|4440.28|4440.18|4439.78|4440.93|4440.53|4439.93|4439.53|316
1649703200000|2022-04-11 18:53:20|4440.05|4439.65|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|242
1649703210000|2022-04-11 18:53:30|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|4439.43|4439.03|233
1649703220000|2022-04-11 18:53:40|4439.43|4439.03|4439.18|4438.78|4439.68|4439.28|4438.93|4438.53|455
1649703230000|2022-04-11 18:53:50|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.93|4438.53|299
1649703240000|2022-04-11 18:54:00|4438.68|4438.28|4437.8|4437.4|4438.68|4438.28|4437.8|4437.4|443
1649703250000|2022-04-11 18:54:10|4437.43|4437.03|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|709
1649703260000|2022-04-11 18:54:20|4437.43|4437.03|4437.68|4437.28|4437.68|4437.28|4437.18|4436.78|208
1649703270000|2022-04-11 18:54:30|4437.93|4437.53|4437.68|4437.28|4437.93|4437.53|4437.55|4437.15|172
1649703280000|2022-04-11 18:54:40|4437.8|4437.4|4438.18|4437.78|4438.43|4438.03|4437.68|4437.28|199
1649703290000|2022-04-11 18:54:50|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|90
1649703300000|2022-04-11 18:55:00|4438.05|4437.65|4438.93|4438.53|4438.93|4438.53|4437.68|4437.28|676
1649703310000|2022-04-11 18:55:10|4439.43|4439.03|4440.18|4439.78|4440.18|4439.78|4439.18|4438.78|594
1649703320000|2022-04-11 18:55:20|4439.93|4439.53|4439.43|4439.03|4440.18|4439.78|4439.43|4439.03|163
1649703330000|2022-04-11 18:55:30|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|183
1649703340000|2022-04-11 18:55:40|4439.8|4439.4|4439.93|4439.53|4439.93|4439.53|4439.68|4439.28|174
1649703350000|2022-04-11 18:55:50|4440.18|4439.78|4440.18|4439.78|4440.18|4439.78|4440.05|4439.65|145
1649703360000|2022-04-11 18:56:00|4440.43|4440.03|4439.43|4439.03|4440.43|4440.03|4439.18|4438.78|485
1649703370000|2022-04-11 18:56:10|4439.18|4438.78|4438.68|4438.28|4439.43|4439.03|4438.43|4438.03|380
1649703380000|2022-04-11 18:56:20|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|206
1649703390000|2022-04-11 18:56:30|4438.68|4438.28|4439.18|4438.78|4439.18|4438.78|4438.68|4438.28|133
1649703400000|2022-04-11 18:56:40|4438.93|4438.53|4439.43|4439.03|4439.43|4439.03|4438.68|4438.28|364
1649703410000|2022-04-11 18:56:50|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|93
1649703420000|2022-04-11 18:57:00|4438.93|4438.53|4439.8|4439.4|4439.93|4439.53|4438.93|4438.53|180
1649703430000|2022-04-11 18:57:10|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|61
1649703440000|2022-04-11 18:57:20|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|164
1649703450000|2022-04-11 18:57:30|4439.05|4438.65|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|129
1649703460000|2022-04-11 18:57:40|4439.05|4438.65|4438.18|4437.78|4439.05|4438.65|4437.68|4437.28|480
1649703470000|2022-04-11 18:57:50|4438.43|4438.03|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|156
1649703480000|2022-04-11 18:58:00|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|169
1649703490000|2022-04-11 18:58:10|4438.55|4438.15|4439.18|4438.78|4439.3|4438.9|4438.43|4438.03|210
1649703500000|2022-04-11 18:58:20|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|155
1649703510000|2022-04-11 18:58:30|4438.55|4438.15|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|163
1649703520000|2022-04-11 18:58:40|4438.18|4437.78|4438.68|4438.28|4438.68|4438.28|4438.18|4437.78|139
1649703530000|2022-04-11 18:58:50|4438.43|4438.03|4438.93|4438.53|4438.93|4438.53|4438.43|4438.03|78
1649703540000|2022-04-11 18:59:00|4438.43|4438.03|4439.43|4439.03|4439.68|4439.28|4438.43|4438.03|486
1649703550000|2022-04-11 18:59:10|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|395
1649703560000|2022-04-11 18:59:20|4439.55|4439.15|4439.18|4438.78|4439.68|4439.28|4438.93|4438.53|339
1649703570000|2022-04-11 18:59:30|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|126
1649703580000|2022-04-11 18:59:40|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|240
1649703590000|2022-04-11 18:59:50|4438.8|4438.4|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|216
1649703600000|2022-04-11 19:00:00|4439.18|4438.78|4439.18|4438.78|4439.93|4439.53|4438.43|4438.03|726
1649703610000|2022-04-11 19:00:10|4439.43|4439.03|4439.68|4439.28|4439.68|4439.28|4438.68|4438.28|314
1649703620000|2022-04-11 19:00:20|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|255
1649703630000|2022-04-11 19:00:30|4439.43|4439.03|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|103
1649703640000|2022-04-11 19:00:40|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|135
1649703650000|2022-04-11 19:00:50|4440.05|4439.65|4439.18|4438.78|4440.18|4439.78|4439.18|4438.78|351
1649703660000|2022-04-11 19:01:00|4438.93|4438.53|4439.68|4439.28|4439.93|4439.53|4438.43|4438.03|616
1649703670000|2022-04-11 19:01:10|4439.93|4439.53|4441.68|4441.28|4441.8|4441.4|4439.93|4439.53|772
1649703680000|2022-04-11 19:01:20|4441.43|4441.03|4441.93|4441.53|4442.18|4441.78|4441.43|4441.03|523
1649703690000|2022-04-11 19:01:30|4441.68|4441.28|4440.68|4440.28|4441.68|4441.28|4440.43|4440.03|232
1649703700000|2022-04-11 19:01:40|4440.93|4440.53|4441.68|4441.28|4441.68|4441.28|4440.68|4440.28|277
1649703710000|2022-04-11 19:01:50|4441.43|4441.03|4441.68|4441.28|4442.05|4441.65|4440.93|4440.53|676
1649703720000|2022-04-11 19:02:00|4441.93|4441.53|4444.43|4444.03|4444.55|4444.15|4441.93|4441.53|1589
1649703730000|2022-04-11 19:02:10|4444.18|4443.78|4442.68|4442.28|4444.18|4443.78|4442.43|4442.03|779
1649703740000|2022-04-11 19:02:20|4442.43|4442.03|4442.18|4441.78|4442.68|4442.28|4441.93|4441.53|423
1649703750000|2022-04-11 19:02:30|4442.43|4442.03|4442.43|4442.03|4443.18|4442.78|4441.93|4441.53|358
1649703760000|2022-04-11 19:02:40|4442.3|4441.9|4441.68|4441.28|4442.43|4442.03|4441.68|4441.28|297
1649703770000|2022-04-11 19:02:50|4441.43|4441.03|4439.93|4439.53|4441.68|4441.28|4439.93|4439.53|730
1649703780000|2022-04-11 19:03:00|4439.8|4439.4|4439.18|4438.78|4439.8|4439.4|4438.68|4438.28|751
1649703790000|2022-04-11 19:03:10|4438.93|4438.53|4439.43|4439.03|4439.43|4439.03|4438.68|4438.28|439
1649703800000|2022-04-11 19:03:20|4439.18|4438.78|4438.68|4438.28|4439.18|4438.78|4438.43|4438.03|271
1649703810000|2022-04-11 19:03:30|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4438.18|4437.78|283
1649703820000|2022-04-11 19:03:40|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|272
1649703830000|2022-04-11 19:03:50|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|181
1649703840000|2022-04-11 19:04:00|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4437.93|4437.53|537
1649703850000|2022-04-11 19:04:10|4438.18|4437.78|4436.18|4435.78|4438.18|4437.78|4435.93|4435.53|1184
1649703860000|2022-04-11 19:04:20|4436.43|4436.03|4435.93|4435.53|4436.43|4436.03|4435.43|4435.03|517
1649703870000|2022-04-11 19:04:30|4435.68|4435.28|4435.43|4435.03|4435.93|4435.53|4435.43|4435.03|398
1649703880000|2022-04-11 19:04:40|4435.68|4435.28|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|460
1649703890000|2022-04-11 19:04:50|4434.93|4434.53|4434.68|4434.28|4435.05|4434.65|4434.18|4433.78|635
1649703900000|2022-04-11 19:05:00|4434.43|4434.03|4434.43|4434.03|4435.18|4434.78|4433.93|4433.53|499
1649703910000|2022-04-11 19:05:10|4434.18|4433.78|4434.93|4434.53|4434.93|4434.53|4434.18|4433.78|621
1649703920000|2022-04-11 19:05:20|4435.18|4434.78|4435.43|4435.03|4435.68|4435.28|4434.93|4434.53|477
1649703930000|2022-04-11 19:05:30|4435.18|4434.78|4434.43|4434.03|4435.3|4434.9|4434.18|4433.78|359
1649703940000|2022-04-11 19:05:40|4434.18|4433.78|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|247
1649703950000|2022-04-11 19:05:50|4433.93|4433.53|4434.18|4433.78|4434.43|4434.03|4433.68|4433.28|278
1649703960000|2022-04-11 19:06:00|4433.93|4433.53|4432.43|4432.03|4433.93|4433.53|4432.43|4432.03|610
1649703970000|2022-04-11 19:06:10|4432.18|4431.78|4432.93|4432.53|4432.93|4432.53|4432.18|4431.78|551
1649703980000|2022-04-11 19:06:20|4432.68|4432.28|4433.68|4433.28|4433.68|4433.28|4432.43|4432.03|400
1649703990000|2022-04-11 19:06:30|4433.43|4433.03|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|865
1649704000000|2022-04-11 19:06:40|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.68|4433.28|196
1649704010000|2022-04-11 19:06:50|4433.68|4433.28|4433.93|4433.53|4434.18|4433.78|4433.43|4433.03|160
1649704020000|2022-04-11 19:07:00|4433.68|4433.28|4433.68|4433.28|4433.68|4433.28|4432.93|4432.53|333
1649704030000|2022-04-11 19:07:10|4433.3|4432.9|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|175
1649704040000|2022-04-11 19:07:20|4433.68|4433.28|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|269
1649704050000|2022-04-11 19:07:30|4433.43|4433.03|4434.43|4434.03|4434.43|4434.03|4433.43|4433.03|187
1649704060000|2022-04-11 19:07:40|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|292
1649704070000|2022-04-11 19:07:50|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|199
1649704080000|2022-04-11 19:08:00|4435.18|4434.78|4435.18|4434.78|4435.68|4435.28|4434.93|4434.53|720
1649704090000|2022-04-11 19:08:10|4434.93|4434.53|4434.18|4433.78|4435.43|4435.03|4434.18|4433.78|358
1649704100000|2022-04-11 19:08:20|4433.93|4433.53|4434.93|4434.53|4434.93|4434.53|4433.43|4433.03|434
1649704110000|2022-04-11 19:08:30|4435.18|4434.78|4435.93|4435.53|4436.43|4436.03|4435.18|4434.78|449
1649704120000|2022-04-11 19:08:40|4436.18|4435.78|4435.43|4435.03|4436.18|4435.78|4435.18|4434.78|694
1649704130000|2022-04-11 19:08:50|4435.18|4434.78|4434.68|4434.28|4435.18|4434.78|4434.43|4434.03|303
1649704140000|2022-04-11 19:09:00|4434.93|4434.53|4434.93|4434.53|4435.68|4435.28|4434.93|4434.53|264
1649704150000|2022-04-11 19:09:10|4435.18|4434.78|4435.93|4435.53|4435.93|4435.53|4434.93|4434.53|155
1649704160000|2022-04-11 19:09:20|4435.68|4435.28|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|351
1649704170000|2022-04-11 19:09:30|4435.93|4435.53|4435.68|4435.28|4436.3|4435.9|4435.55|4435.15|227
1649704180000|2022-04-11 19:09:40|4435.43|4435.03|4435.55|4435.15|4435.93|4435.53|4435.43|4435.03|217
1649704190000|2022-04-11 19:09:50|4435.68|4435.28|4436.18|4435.78|4436.43|4436.03|4435.68|4435.28|152
1649704200000|2022-04-11 19:10:00|4436.43|4436.03|4437.68|4437.28|4438.18|4437.78|4436.43|4436.03|882
1649704210000|2022-04-11 19:10:10|4437.93|4437.53|4437.43|4437.03|4437.93|4437.53|4437.3|4436.9|324
1649704220000|2022-04-11 19:10:20|4437.68|4437.28|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|163
1649704230000|2022-04-11 19:10:30|4437.43|4437.03|4437.93|4437.53|4438.18|4437.78|4437.18|4436.78|209
1649704240000|2022-04-11 19:10:40|4437.68|4437.28|4437.43|4437.03|4437.68|4437.28|4437.18|4436.78|164
1649704250000|2022-04-11 19:10:50|4437.68|4437.28|4437.05|4436.65|4437.8|4437.4|4436.93|4436.53|209
1649704260000|2022-04-11 19:11:00|4437.18|4436.78|4437.43|4437.03|4437.68|4437.28|4436.93|4436.53|213
1649704270000|2022-04-11 19:11:10|4437.18|4436.78|4436.43|4436.03|4437.18|4436.78|4436.43|4436.03|224
1649704280000|2022-04-11 19:11:20|4435.93|4435.53|4434.68|4434.28|4435.93|4435.53|4434.68|4434.28|653
1649704290000|2022-04-11 19:11:30|4434.43|4434.03|4435.43|4435.03|4435.68|4435.28|4434.43|4434.03|377
1649704300000|2022-04-11 19:11:40|4434.93|4434.53|4434.43|4434.03|4435.18|4434.78|4434.18|4433.78|397
1649704310000|2022-04-11 19:11:50|4434.18|4433.78|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|91
1649704320000|2022-04-11 19:12:00|4433.43|4433.03|4433.18|4432.78|4433.93|4433.53|4432.93|4432.53|624
1649704330000|2022-04-11 19:12:10|4432.93|4432.53|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|467
1649704340000|2022-04-11 19:12:20|4432.93|4432.53|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|389
1649704350000|2022-04-11 19:12:30|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.68|4432.28|179
1649704360000|2022-04-11 19:12:40|4433.43|4433.03|4434.18|4433.78|4434.43|4434.03|4433.18|4432.78|372
1649704370000|2022-04-11 19:12:50|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|319
1649704380000|2022-04-11 19:13:00|4434.68|4434.28|4433.68|4433.28|4434.68|4434.28|4433.43|4433.03|312
1649704390000|2022-04-11 19:13:10|4433.93|4433.53|4433.68|4433.28|4434.18|4433.78|4433.55|4433.15|319
1649704400000|2022-04-11 19:13:20|4433.8|4433.4|4433.43|4433.03|4434.3|4433.9|4433.43|4433.03|182
1649704410000|2022-04-11 19:13:30|4433.3|4432.9|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|104
1649704420000|2022-04-11 19:13:40|4433.3|4432.9|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|172
1649704430000|2022-04-11 19:13:50|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.18|4432.78|345
1649704440000|2022-04-11 19:14:00|4434.18|4433.78|4433.68|4433.28|4434.68|4434.28|4433.68|4433.28|338
1649704450000|2022-04-11 19:14:10|4433.8|4433.4|4433.18|4432.78|4434.18|4433.78|4433.18|4432.78|172
1649704460000|2022-04-11 19:14:20|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|293
1649704470000|2022-04-11 19:14:30|4432.93|4432.53|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|259
1649704480000|2022-04-11 19:14:40|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|99
1649704490000|2022-04-11 19:14:50|4432.93|4432.53|4432.93|4432.53|4432.93|4432.53|4432.68|4432.28|291
1649704500000|2022-04-11 19:15:00|4433.43|4433.03|4432.68|4432.28|4433.68|4433.28|4432.43|4432.03|516
1649704510000|2022-04-11 19:15:10|4432.18|4431.78|4432.18|4431.78|4432.68|4432.28|4431.43|4431.03|887
1649704520000|2022-04-11 19:15:20|4431.93|4431.53|4431.93|4431.53|4432.43|4432.03|4431.68|4431.28|683
1649704530000|2022-04-11 19:15:30|4432.18|4431.78|4431.68|4431.28|4432.43|4432.03|4431.43|4431.03|525
1649704540000|2022-04-11 19:15:40|4431.93|4431.53|4431.43|4431.03|4431.93|4431.53|4431.18|4430.78|332
1649704550000|2022-04-11 19:15:50|4431.3|4430.9|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|579
1649704560000|2022-04-11 19:16:00|4431.05|4430.65|4429.93|4429.53|4431.18|4430.78|4429.68|4429.28|1024
1649704570000|2022-04-11 19:16:10|4429.8|4429.4|4430.68|4430.28|4430.68|4430.28|4429.43|4429.03|764
1649704580000|2022-04-11 19:16:20|4430.43|4430.03|4431.43|4431.03|4431.43|4431.03|4430.43|4430.03|369
1649704590000|2022-04-11 19:16:30|4431.68|4431.28|4432.43|4432.03|4432.68|4432.28|4431.68|4431.28|526
1649704600000|2022-04-11 19:16:40|4432.18|4431.78|4432.43|4432.03|4432.43|4432.03|4432.18|4431.78|449
1649704610000|2022-04-11 19:16:50|4432.68|4432.28|4432.18|4431.78|4432.68|4432.28|4432.18|4431.78|260
1649704620000|2022-04-11 19:17:00|4431.93|4431.53|4432.43|4432.03|4432.43|4432.03|4431.68|4431.28|492
1649704630000|2022-04-11 19:17:10|4432.68|4432.28|4431.68|4431.28|4432.68|4432.28|4431.18|4430.78|486
1649704640000|2022-04-11 19:17:20|4431.8|4431.4|4432.68|4432.28|4432.68|4432.28|4431.8|4431.4|373
1649704650000|2022-04-11 19:17:30|4432.43|4432.03|4432.43|4432.03|4432.93|4432.53|4432.18|4431.78|458
1649704660000|2022-04-11 19:17:40|4432.68|4432.28|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|453
1649704670000|2022-04-11 19:17:50|4432.93|4432.53|4432.8|4432.4|4433.18|4432.78|4432.43|4432.03|604
1649704680000|2022-04-11 19:18:00|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.55|4432.15|504
1649704690000|2022-04-11 19:18:10|4432.43|4432.03|4432.68|4432.28|4432.68|4432.28|4431.93|4431.53|457
1649704700000|2022-04-11 19:18:20|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.43|4432.03|250
1649704710000|2022-04-11 19:18:30|4432.93|4432.53|4432.18|4431.78|4432.93|4432.53|4432.18|4431.78|246
1649704720000|2022-04-11 19:18:40|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|224
1649704730000|2022-04-11 19:18:50|4431.68|4431.28|4431.18|4430.78|4431.68|4431.28|4431.18|4430.78|351
1649704740000|2022-04-11 19:19:00|4430.93|4430.53|4430.93|4430.53|4431.18|4430.78|4430.68|4430.28|254
1649704750000|2022-04-11 19:19:10|4430.68|4430.28|4430.68|4430.28|4430.93|4430.53|4430.68|4430.28|214
1649704760000|2022-04-11 19:19:20|4430.93|4430.53|4430.93|4430.53|4430.93|4430.53|4430.43|4430.03|311
1649704770000|2022-04-11 19:19:30|4431.18|4430.78|4430.93|4430.53|4431.43|4431.03|4430.68|4430.28|211
1649704780000|2022-04-11 19:19:40|4430.68|4430.28|4430.43|4430.03|4430.68|4430.28|4430.18|4429.78|338
1649704790000|2022-04-11 19:19:50|4430.68|4430.28|4430.93|4430.53|4431.43|4431.03|4430.68|4430.28|446
1649704800000|2022-04-11 19:20:00|4431.05|4430.65|4430.05|4429.65|4431.3|4430.9|4430.05|4429.65|360
1649704810000|2022-04-11 19:20:10|4430.55|4430.15|4431.05|4430.65|4431.05|4430.65|4430.55|4430.15|294
1649704820000|2022-04-11 19:20:20|4430.8|4430.4|4430.3|4429.9|4430.8|4430.4|4430.05|4429.65|324
1649704830000|2022-04-11 19:20:30|4430.55|4430.15|4430.8|4430.4|4430.8|4430.4|4430.3|4429.9|183
1649704840000|2022-04-11 19:20:40|4431.3|4430.9|4430.8|4430.4|4431.3|4430.9|4430.8|4430.4|533
1649704850000|2022-04-11 19:20:50|4430.55|4430.15|4430.05|4429.65|4430.8|4430.4|4429.8|4429.4|387
1649704860000|2022-04-11 19:21:00|4430.3|4429.9|4429.05|4428.65|4430.3|4429.9|4429.05|4428.65|1155
1649704870000|2022-04-11 19:21:10|4428.8|4428.4|4429.05|4428.65|4429.05|4428.65|4428.8|4428.4|1027
1649704880000|2022-04-11 19:21:20|4429.3|4428.9|4428.8|4428.4|4429.55|4429.15|4428.8|4428.4|645
1649704890000|2022-04-11 19:21:30|4429.05|4428.65|4429.05|4428.65|4429.3|4428.9|4428.8|4428.4|238
1649704900000|2022-04-11 19:21:40|4428.8|4428.4|4429.8|4429.4|4430.05|4429.65|4428.8|4428.4|477
1649704910000|2022-04-11 19:21:50|4429.67|4429.27|4430.3|4429.9|4430.3|4429.9|4429.67|4429.27|255
1649704920000|2022-04-11 19:22:00|4430.8|4430.4|4430.8|4430.4|4430.8|4430.4|4430.3|4429.9|440
1649704930000|2022-04-11 19:22:10|4430.55|4430.15|4430.3|4429.9|4430.55|4430.15|4430.3|4429.9|236
1649704940000|2022-04-11 19:22:20|4430.55|4430.15|4429.55|4429.15|4430.55|4430.15|4429.55|4429.15|190
1649704950000|2022-04-11 19:22:30|4429.8|4429.4|4429.55|4429.15|4429.8|4429.4|4429.3|4428.9|895
1649704960000|2022-04-11 19:22:40|4429.67|4429.27|4430.05|4429.65|4430.05|4429.65|4429.67|4429.27|79
1649704970000|2022-04-11 19:22:50|4430.17|4429.77|4429.8|4429.4|4430.3|4429.9|4429.8|4429.4|132
1649704980000|2022-04-11 19:23:00|4430.05|4429.65|4430.05|4429.65|4430.3|4429.9|4429.92|4429.52|149
1649704990000|2022-04-11 19:23:10|4429.8|4429.4|4429.92|4429.52|4429.92|4429.52|4429.55|4429.15|201
1649705000000|2022-04-11 19:23:20|4429.8|4429.4|4430.8|4430.4|4431.05|4430.65|4429.8|4429.4|382
1649705010000|2022-04-11 19:23:30|4430.67|4430.27|4430.55|4430.15|4430.8|4430.4|4430.3|4429.9|202
1649705020000|2022-04-11 19:23:40|4430.42|4430.02|4430.05|4429.65|4430.55|4430.15|4429.8|4429.4|172
1649705030000|2022-04-11 19:23:50|4430.3|4429.9|4430.8|4430.4|4430.8|4430.4|4430.3|4429.9|129
1649705040000|2022-04-11 19:24:00|4430.55|4430.15|4429.8|4429.4|4430.55|4430.15|4429.8|4429.4|227
1649705050000|2022-04-11 19:24:10|4429.55|4429.15|4429.17|4428.77|4430.3|4429.9|4429.05|4428.65|320
1649705060000|2022-04-11 19:24:20|4429.3|4428.9|4428.8|4428.4|4429.3|4428.9|4428.8|4428.4|306
1649705070000|2022-04-11 19:24:30|4429.05|4428.65|4428.92|4428.52|4429.3|4428.9|4428.92|4428.52|238
1649705080000|2022-04-11 19:24:40|4428.8|4428.4|4429.17|4428.77|4429.17|4428.77|4428.8|4428.4|104
1649705090000|2022-04-11 19:24:50|4429.05|4428.65|4428.8|4428.4|4429.05|4428.65|4428.8|4428.4|116
1649705100000|2022-04-11 19:25:00|4429.05|4428.65|4428.3|4427.9|4429.17|4428.77|4428.05|4427.65|473
1649705110000|2022-04-11 19:25:10|4428.05|4427.65|4428.55|4428.15|4428.8|4428.4|4428.05|4427.65|545
1649705120000|2022-04-11 19:25:20|4428.8|4428.4|4428.55|4428.15|4429.3|4428.9|4428.3|4427.9|723
1649705130000|2022-04-11 19:25:30|4428.3|4427.9|4427.8|4427.4|4428.3|4427.9|4427.8|4427.4|307
1649705140000|2022-04-11 19:25:40|4427.67|4427.27|4427.8|4427.4|4427.8|4427.4|4427.55|4427.15|397
1649705150000|2022-04-11 19:25:50|4428.3|4427.9|4428.3|4427.9|4428.3|4427.9|4428.3|4427.9|252
1649705160000|2022-04-11 19:26:00|4429.05|4428.65|4427.8|4427.4|4429.17|4428.77|4427.55|4427.15|558
1649705170000|2022-04-11 19:26:10|4427.67|4427.27|4427.8|4427.4|4427.92|4427.52|4427.55|4427.15|186
1649705180000|2022-04-11 19:26:20|4427.67|4427.27|4427.55|4427.15|4427.67|4427.27|4427.55|4427.15|218
1649705190000|2022-04-11 19:26:30|4427.8|4427.4|4427.05|4426.65|4427.8|4427.4|4427.05|4426.65|219
1649705200000|2022-04-11 19:26:40|4426.92|4426.52|4426.8|4426.4|4427.05|4426.65|4426.67|4426.27|281
1649705210000|2022-04-11 19:26:50|4426.55|4426.15|4426.3|4425.9|4426.55|4426.15|4426.3|4425.9|645
1649705220000|2022-04-11 19:27:00|4426.8|4426.4|4426.55|4426.15|4427.05|4426.65|4426.55|4426.15|568
1649705230000|2022-04-11 19:27:10|4426.3|4425.9|4426.8|4426.4|4426.8|4426.4|4426.3|4425.9|404
1649705240000|2022-04-11 19:27:20|4426.92|4426.52|4426.8|4426.4|4426.92|4426.52|4426.8|4426.4|351
1649705250000|2022-04-11 19:27:30|4426.92|4426.52|4427.05|4426.65|4427.05|4426.65|4426.55|4426.15|358
1649705260000|2022-04-11 19:27:40|4426.8|4426.4|4426.8|4426.4|4427.05|4426.65|4426.8|4426.4|240
1649705270000|2022-04-11 19:27:50|4426.55|4426.15|4426.3|4425.9|4426.67|4426.27|4426.05|4425.65|805
1649705280000|2022-04-11 19:28:00|4426.55|4426.15|4426.8|4426.4|4426.8|4426.4|4426.42|4426.02|361
1649705290000|2022-04-11 19:28:10|4426.55|4426.15|4424.8|4424.4|4426.55|4426.15|4424.8|4424.4|1707
1649705300000|2022-04-11 19:28:20|4424.55|4424.15|4424.05|4423.65|4424.8|4424.4|4424.05|4423.65|642
1649705310000|2022-04-11 19:28:30|4423.8|4423.4|4424.05|4423.65|4424.3|4423.9|4423.8|4423.4|443
1649705320000|2022-04-11 19:28:40|4423.92|4423.52|4423.8|4423.4|4424.3|4423.9|4423.8|4423.4|510
1649705330000|2022-04-11 19:28:50|4423.55|4423.15|4423.92|4423.52|4424.05|4423.65|4423.55|4423.15|345
1649705340000|2022-04-11 19:29:00|4423.8|4423.4|4423.8|4423.4|4423.8|4423.4|4423.55|4423.15|388
1649705350000|2022-04-11 19:29:10|4423.55|4423.15|4424.05|4423.65|4424.05|4423.65|4423.55|4423.15|588
1649705360000|2022-04-11 19:29:20|4424.3|4423.9|4424.55|4424.15|4424.55|4424.15|4424.3|4423.9|326
1649705370000|2022-04-11 19:29:30|4424.8|4424.4|4424.05|4423.65|4425.05|4424.65|4424.05|4423.65|555
1649705380000|2022-04-11 19:29:40|4424.3|4423.9|4424.05|4423.65|4424.55|4424.15|4423.55|4423.15|652
1649705390000|2022-04-11 19:29:50|4423.92|4423.52|4424.3|4423.9|4424.3|4423.9|4423.8|4423.4|382
1649705400000|2022-04-11 19:30:00|4424.05|4423.65|4423.8|4423.4|4424.55|4424.15|4423.8|4423.4|661
1649705410000|2022-04-11 19:30:10|4423.67|4423.27|4423.8|4423.4|4424.3|4423.9|4423.55|4423.15|720
1649705420000|2022-04-11 19:30:20|4423.67|4423.27|4424.05|4423.65|4424.3|4423.9|4423.55|4423.15|662
1649705430000|2022-04-11 19:30:30|4424.17|4423.77|4424.05|4423.65|4424.17|4423.77|4423.05|4422.65|1365
1649705440000|2022-04-11 19:30:40|4423.92|4423.52|4424.3|4423.9|4424.55|4424.15|4423.8|4423.4|479
1649705450000|2022-04-11 19:30:50|4424.05|4423.65|4423.8|4423.4|4424.42|4424.02|4423.55|4423.15|325
1649705460000|2022-04-11 19:31:00|4423.55|4423.15|4424.05|4423.65|4424.05|4423.65|4423.3|4422.9|598
1649705470000|2022-04-11 19:31:10|4424.3|4423.9|4424.55|4424.15|4424.55|4424.15|4424.3|4423.9|173
1649705480000|2022-04-11 19:31:20|4424.3|4423.9|4424.55|4424.15|4424.8|4424.4|4424.3|4423.9|451
1649705490000|2022-04-11 19:31:30|4424.67|4424.27|4424.55|4424.15|4424.8|4424.4|4424.55|4424.15|241
1649705500000|2022-04-11 19:31:40|4424.3|4423.9|4423.8|4423.4|4424.3|4423.9|4423.55|4423.15|244
1649705510000|2022-04-11 19:31:50|4423.92|4423.52|4424.3|4423.9|4424.3|4423.9|4423.8|4423.4|205
1649705520000|2022-04-11 19:32:00|4424.17|4423.77|4424.05|4423.65|4424.3|4423.9|4423.8|4423.4|565
1649705530000|2022-04-11 19:32:10|4424.3|4423.9|4423.3|4422.9|4424.3|4423.9|4423.3|4422.9|448
1649705540000|2022-04-11 19:32:20|4423.05|4422.65|4422.55|4422.15|4423.05|4422.65|4422.55|4422.15|381
1649705550000|2022-04-11 19:32:30|4422.3|4421.9|4422.05|4421.65|4422.3|4421.9|4421.8|4421.4|870
1649705560000|2022-04-11 19:32:40|4421.8|4421.4|4422.55|4422.15|4422.55|4422.15|4421.8|4421.4|629
1649705570000|2022-04-11 19:32:50|4422.42|4422.02|4421.3|4420.9|4422.42|4422.02|4421.05|4420.65|869
1649705580000|2022-04-11 19:33:00|4421.05|4420.65|4419.05|4418.65|4421.05|4420.65|4419.05|4418.65|1410
1649705590000|2022-04-11 19:33:10|4419.3|4418.9|4419.3|4418.9|4419.8|4419.4|4419.05|4418.65|703
1649705600000|2022-04-11 19:33:20|4419.55|4419.15|4418.8|4418.4|4419.55|4419.15|4418.3|4417.9|1306
1649705610000|2022-04-11 19:33:30|4419.05|4418.65|4420.05|4419.65|4420.05|4419.65|4419.05|4418.65|481
1649705620000|2022-04-11 19:33:40|4419.92|4419.52|4421.3|4420.9|4421.3|4420.9|4419.92|4419.52|876
1649705630000|2022-04-11 19:33:50|4420.8|4420.4|4420.05|4419.65|4421.05|4420.65|4420.05|4419.65|579
1649705640000|2022-04-11 19:34:00|4419.8|4419.4|4419.8|4419.4|4420.05|4419.65|4419.55|4419.15|747
1649705650000|2022-04-11 19:34:10|4419.67|4419.27|4419.55|4419.15|4420.05|4419.65|4419.55|4419.15|264
1649705660000|2022-04-11 19:34:20|4419.8|4419.4|4419.05|4418.65|4420.05|4419.65|4419.05|4418.65|606
1649705670000|2022-04-11 19:34:30|4419.3|4418.9|4419.05|4418.65|4419.3|4418.9|4419.05|4418.65|255
1649705680000|2022-04-11 19:34:40|4419.3|4418.9|4419.3|4418.9|4419.55|4419.15|4419.3|4418.9|369
1649705690000|2022-04-11 19:34:50|4419.17|4418.77|4418.55|4418.15|4419.3|4418.9|4418.55|4418.15|352
1649705700000|2022-04-11 19:35:00|4418.3|4417.9|4417.8|4417.4|4418.55|4418.15|4417.8|4417.4|1017
1649705710000|2022-04-11 19:35:10|4417.55|4417.15|4418.55|4418.15|4418.55|4418.15|4417.55|4417.15|904
1649705720000|2022-04-11 19:35:20|4418.3|4417.9|4419.05|4418.65|4419.3|4418.9|4418.3|4417.9|777
1649705730000|2022-04-11 19:35:30|4419.3|4418.9|4418.8|4418.4|4419.3|4418.9|4418.3|4417.9|379
1649705740000|2022-04-11 19:35:40|4418.92|4418.52|4418.55|4418.15|4419.3|4418.9|4418.55|4418.15|381
1649705750000|2022-04-11 19:35:50|4418.8|4418.4|4418.8|4418.4|4419.05|4418.65|4418.3|4417.9|465
1649705760000|2022-04-11 19:36:00|4418.55|4418.15|4418.05|4417.65|4418.55|4418.15|4418.05|4417.65|314
1649705770000|2022-04-11 19:36:10|4417.92|4417.52|4418.05|4417.65|4418.3|4417.9|4417.92|4417.52|275
1649705780000|2022-04-11 19:36:20|4417.92|4417.52|4417.3|4416.9|4417.92|4417.52|4417.3|4416.9|465
1649705790000|2022-04-11 19:36:30|4417.42|4417.02|4417.8|4417.4|4417.8|4417.4|4417.42|4417.02|562
1649705800000|2022-04-11 19:36:40|4417.55|4417.15|4417.17|4416.77|4417.55|4417.15|4417.05|4416.65|386
1649705810000|2022-04-11 19:36:50|4417.05|4416.65|4417.8|4417.4|4417.8|4417.4|4417.05|4416.65|277
1649705820000|2022-04-11 19:37:00|4417.55|4417.15|4417.05|4416.65|4417.8|4417.4|4417.05|4416.65|303
1649705830000|2022-04-11 19:37:10|4417.17|4416.77|4417.3|4416.9|4417.3|4416.9|4417.05|4416.65|547
1649705840000|2022-04-11 19:37:20|4417.17|4416.77|4418.3|4417.9|4418.8|4418.4|4417.17|4416.77|1136
1649705850000|2022-04-11 19:37:30|4418.05|4417.65|4418.05|4417.65|4418.3|4417.9|4417.8|4417.4|525
1649705860000|2022-04-11 19:37:40|4417.92|4417.52|4417.8|4417.4|4418.05|4417.65|4417.8|4417.4|262
1649705870000|2022-04-11 19:37:50|4418.05|4417.65|4417.55|4417.15|4418.55|4418.15|4417.55|4417.15|672
1649705880000|2022-04-11 19:38:00|4417.05|4416.65|4417.3|4416.9|4417.55|4417.15|4416.8|4416.4|746
1649705890000|2022-04-11 19:38:10|4417.42|4417.02|4417.05|4416.65|4417.42|4417.02|4417.05|4416.65|243
1649705900000|2022-04-11 19:38:20|4417.3|4416.9|4417.3|4416.9|4417.3|4416.9|4416.8|4416.4|294
1649705910000|2022-04-11 19:38:30|4417.17|4416.77|4417.55|4417.15|4418.05|4417.65|4417.17|4416.77|458
1649705920000|2022-04-11 19:38:40|4417.8|4417.4|4417.55|4417.15|4418.05|4417.65|4417.3|4416.9|518
1649705930000|2022-04-11 19:38:50|4417.8|4417.4|4417.8|4417.4|4417.8|4417.4|4417.55|4417.15|232
1649705940000|2022-04-11 19:39:00|4417.55|4417.15|4417.8|4417.4|4417.8|4417.4|4417.55|4417.15|298
1649705950000|2022-04-11 19:39:10|4417.92|4417.52|4420.05|4419.65|4420.05|4419.65|4417.92|4417.52|1331
1649705960000|2022-04-11 19:39:20|4419.8|4419.4|4419.8|4419.4|4420.55|4420.15|4419.55|4419.15|962
1649705970000|2022-04-11 19:39:30|4420.05|4419.65|4419.3|4418.9|4420.3|4419.9|4418.42|4418.02|687
1649705980000|2022-04-11 19:39:40|4419.55|4419.15|4419.8|4419.4|4420.05|4419.65|4419.55|4419.15|389
1649705990000|2022-04-11 19:39:50|4419.55|4419.15|4420.05|4419.65|4420.05|4419.65|4419.55|4419.15|448
1649706000000|2022-04-11 19:40:00|4419.8|4419.4|4420.3|4419.9|4420.3|4419.9|4419.55|4419.15|627
1649706010000|2022-04-11 19:40:10|4420.05|4419.65|4421.3|4420.9|4421.3|4420.9|4420.05|4419.65|1240
1649706020000|2022-04-11 19:40:20|4421.05|4420.65|4421.55|4421.15|4421.8|4421.4|4421.05|4420.65|605
1649706030000|2022-04-11 19:40:30|4421.42|4421.02|4422.3|4421.9|4422.3|4421.9|4421.3|4420.9|522
1649706040000|2022-04-11 19:40:40|4422.55|4422.15|4422.05|4421.65|4422.55|4422.15|4421.8|4421.4|316
1649706050000|2022-04-11 19:40:50|4422.17|4421.77|4422.3|4421.9|4422.55|4422.15|4422.05|4421.65|431
1649706060000|2022-04-11 19:41:00|4422.05|4421.65|4421.8|4421.4|4422.05|4421.65|4421.3|4420.9|712
1649706070000|2022-04-11 19:41:10|4421.92|4421.52|4421.3|4420.9|4422.8|4422.4|4421.3|4420.9|976
1649706080000|2022-04-11 19:41:20|4421.42|4421.02|4421.05|4420.65|4421.42|4421.02|4420.3|4419.9|701
1649706090000|2022-04-11 19:41:30|4421.3|4420.9|4421.05|4420.65|4421.67|4421.27|4421.05|4420.65|286
1649706100000|2022-04-11 19:41:40|4421.3|4420.9|4420.05|4419.65|4421.3|4420.9|4420.05|4419.65|574
1649706110000|2022-04-11 19:41:50|4419.3|4418.9|4420.05|4419.65|4420.05|4419.65|4419.3|4418.9|660
1649706120000|2022-04-11 19:42:00|4419.8|4419.4|4419.05|4418.65|4419.8|4419.4|4419.05|4418.65|627
1649706130000|2022-04-11 19:42:10|4419.3|4418.9|4419.05|4418.65|4419.55|4419.15|4418.55|4418.15|501
1649706140000|2022-04-11 19:42:20|4418.8|4418.4|4418.8|4418.4|4419.05|4418.65|4418.55|4418.15|353
1649706150000|2022-04-11 19:42:30|4418.55|4418.15|4417.55|4417.15|4418.55|4418.15|4417.3|4416.9|579
1649706160000|2022-04-11 19:42:40|4417.3|4416.9|4418.05|4417.65|4418.05|4417.65|4417.3|4416.9|438
1649706170000|2022-04-11 19:42:50|4417.8|4417.4|4418.05|4417.65|4418.3|4417.9|4417.55|4417.15|546
1649706180000|2022-04-11 19:43:00|4417.92|4417.52|4418.05|4417.65|4418.3|4417.9|4417.55|4417.15|670
1649706190000|2022-04-11 19:43:10|4417.8|4417.4|4417.55|4417.15|4418.05|4417.65|4417.3|4416.9|365
1649706200000|2022-04-11 19:43:20|4417.8|4417.4|4417.8|4417.4|4418.05|4417.65|4417.55|4417.15|266
1649706210000|2022-04-11 19:43:30|4417.55|4417.15|4417.8|4417.4|4418.05|4417.65|4417.55|4417.15|436
1649706220000|2022-04-11 19:43:40|4417.92|4417.52|4418.05|4417.65|4418.3|4417.9|4417.92|4417.52|370
1649706230000|2022-04-11 19:43:50|4417.8|4417.4|4417.8|4417.4|4417.8|4417.4|4417.3|4416.9|348
1649706240000|2022-04-11 19:44:00|4417.55|4417.15|4417.05|4416.65|4417.55|4417.15|4417.05|4416.65|450
1649706250000|2022-04-11 19:44:10|4416.92|4416.52|4417.3|4416.9|4417.3|4416.9|4416.92|4416.52|264
1649706260000|2022-04-11 19:44:20|4417.55|4417.15|4419.42|4419.02|4419.55|4419.15|4417.3|4416.9|779
1649706270000|2022-04-11 19:44:30|4419.55|4419.15|4418.55|4418.15|4419.8|4419.4|4418.3|4417.9|340
1649706280000|2022-04-11 19:44:40|4418.05|4417.65|4417.55|4417.15|4418.05|4417.65|4417.55|4417.15|298
1649706290000|2022-04-11 19:44:50|4417.67|4417.27|4418.3|4417.9|4418.8|4418.4|4417.55|4417.15|440
1649706300000|2022-04-11 19:45:00|4417.8|4417.4|4417.55|4417.15|4418.3|4417.9|4417.3|4416.9|753
1649706310000|2022-04-11 19:45:10|4417.8|4417.4|4416.8|4416.4|4417.8|4417.4|4415.55|4415.15|2118
1649706320000|2022-04-11 19:45:20|4416.55|4416.15|4418.55|4418.15|4419.05|4418.65|4416.55|4416.15|1000
1649706330000|2022-04-11 19:45:30|4418.3|4417.9|4416.8|4416.4|4418.55|4418.15|4416.8|4416.4|530
1649706340000|2022-04-11 19:45:40|4416.55|4416.15|4415.92|4415.52|4416.55|4416.15|4415.55|4415.15|827
1649706350000|2022-04-11 19:45:50|4415.8|4415.4|4416.3|4415.9|4416.55|4416.15|4415.55|4415.15|1531
1649706360000|2022-04-11 19:46:00|4416.17|4415.77|4415.8|4415.4|4416.55|4416.15|4415.8|4415.4|789
1649706370000|2022-04-11 19:46:10|4416.05|4415.65|4416.55|4416.15|4416.8|4416.4|4416.05|4415.65|519
1649706380000|2022-04-11 19:46:20|4416.8|4416.4|4416.05|4415.65|4416.8|4416.4|4415.8|4415.4|1148
1649706390000|2022-04-11 19:46:30|4415.8|4415.4|4416.3|4415.9|4416.3|4415.9|4415.8|4415.4|326
1649706400000|2022-04-11 19:46:40|4416.05|4415.65|4416.55|4416.15|4416.55|4416.15|4415.92|4415.52|347
1649706410000|2022-04-11 19:46:50|4416.42|4416.02|4415.55|4415.15|4416.55|4416.15|4415.55|4415.15|1337
1649706420000|2022-04-11 19:47:00|4415.8|4415.4|4415.8|4415.4|4415.8|4415.4|4415.55|4415.15|671
1649706430000|2022-04-11 19:47:10|4416.05|4415.65|4415.8|4415.4|4416.05|4415.65|4415.55|4415.15|894
1649706440000|2022-04-11 19:47:20|4415.55|4415.15|4416.3|4415.9|4416.3|4415.9|4414.8|4414.4|1741
1649706450000|2022-04-11 19:47:30|4416.55|4416.15|4418.05|4417.65|4418.05|4417.65|4416.55|4416.15|949
1649706460000|2022-04-11 19:47:40|4417.8|4417.4|4416.3|4415.9|4418.05|4417.65|4416.05|4415.65|669
1649706470000|2022-04-11 19:47:50|4416.55|4416.15|4416.8|4416.4|4417.05|4416.65|4416.55|4416.15|421
1649706480000|2022-04-11 19:48:00|4416.92|4416.52|4417.3|4416.9|4418.3|4417.9|4416.92|4416.52|564
1649706490000|2022-04-11 19:48:10|4417.55|4417.15|4419.05|4418.65|4419.3|4418.9|4417.55|4417.15|682
1649706500000|2022-04-11 19:48:20|4418.8|4418.4|4418.55|4418.15|4419.3|4418.9|4418.55|4418.15|721
1649706510000|2022-04-11 19:48:30|4418.3|4417.9|4417.05|4416.65|4418.3|4417.9|4417.05|4416.65|585
1649706520000|2022-04-11 19:48:40|4416.8|4416.4|4417.05|4416.65|4417.55|4417.15|4416.8|4416.4|399
1649706530000|2022-04-11 19:48:50|4416.92|4416.52|4417.55|4417.15|4417.8|4417.4|4416.92|4416.52|469
1649706540000|2022-04-11 19:49:00|4417.67|4417.27|4417.3|4416.9|4417.8|4417.4|4417.3|4416.9|371
1649706550000|2022-04-11 19:49:10|4417.55|4417.15|4417.05|4416.65|4417.8|4417.4|4417.05|4416.65|370
1649706560000|2022-04-11 19:49:20|4416.8|4416.4|4416.05|4415.65|4416.8|4416.4|4416.05|4415.65|612
1649706570000|2022-04-11 19:49:30|4415.8|4415.4|4415.8|4415.4|4416.05|4415.65|4415.55|4415.15|309
1649706580000|2022-04-11 19:49:40|4416.3|4415.9|4416.05|4415.65|4416.3|4415.9|4415.55|4415.15|1057
1649706590000|2022-04-11 19:49:50|4416.55|4416.15|4415.8|4415.4|4416.55|4416.15|4415.67|4415.27|757
1649706600000|2022-04-11 19:50:00|4415.67|4415.27|4419.55|4419.15|4420.05|4419.65|4415.55|4415.15|4720
1649706610000|2022-04-11 19:50:10|4419.3|4418.9|4417.92|4417.52|4419.55|4419.15|4417.3|4416.9|1334
1649706620000|2022-04-11 19:50:20|4418.05|4417.65|4419.05|4418.65|4419.05|4418.65|4417.55|4417.15|1021
1649706630000|2022-04-11 19:50:30|4419.8|4419.4|4418.8|4418.4|4420.3|4419.9|4418.8|4418.4|1201
1649706640000|2022-04-11 19:50:40|4418.55|4418.15|4416.55|4416.15|4418.55|4418.15|4416.55|4416.15|1524
1649706650000|2022-04-11 19:50:50|4416.8|4416.4|4417.3|4416.9|4418.05|4417.65|4416.8|4416.4|1048
1649706660000|2022-04-11 19:51:00|4416.8|4416.4|4418.3|4417.9|4418.3|4417.9|4416.55|4416.15|1621
1649706670000|2022-04-11 19:51:10|4418.05|4417.65|4415.8|4415.4|4418.05|4417.65|4415.8|4415.4|1563
1649706680000|2022-04-11 19:51:20|4416.05|4415.65|4416.05|4415.65|4416.55|4416.15|4415.55|4415.15|721
1649706690000|2022-04-11 19:51:30|4415.8|4415.4|4415.05|4414.65|4416.05|4415.65|4414.55|4414.15|1800
1649706700000|2022-04-11 19:51:40|4414.92|4414.52|4414.3|4413.9|4414.92|4414.52|4414.3|4413.9|1318
1649706710000|2022-04-11 19:51:50|4414.42|4414.02|4414.3|4413.9|4415.05|4414.65|4414.05|4413.65|1150
1649706720000|2022-04-11 19:52:00|4414.05|4413.65|4414.05|4413.65|4414.3|4413.9|4413.55|4413.15|1019
1649706730000|2022-04-11 19:52:10|4414.3|4413.9|4413.8|4413.4|4414.55|4414.15|4413.8|4413.4|655
1649706740000|2022-04-11 19:52:20|4413.55|4413.15|4413.55|4413.15|4413.55|4413.15|4413.3|4412.9|1343
1649706750000|2022-04-11 19:52:30|4413.8|4413.4|4413.05|4412.65|4413.8|4413.4|4412.8|4412.4|1219
1649706760000|2022-04-11 19:52:40|4413.3|4412.9|4413.8|4413.4|4413.8|4413.4|4412.8|4412.4|952
1649706770000|2022-04-11 19:52:50|4413.55|4413.15|4413.05|4412.65|4413.8|4413.4|4412.8|4412.4|819
1649706780000|2022-04-11 19:53:00|4412.8|4412.4|4413.3|4412.9|4413.3|4412.9|4412.55|4412.15|570
1649706790000|2022-04-11 19:53:10|4413.8|4413.4|4414.05|4413.65|4414.3|4413.9|4413.67|4413.27|876
1649706800000|2022-04-11 19:53:20|4413.8|4413.4|4414.05|4413.65|4414.55|4414.15|4413.55|4413.15|796
1649706810000|2022-04-11 19:53:30|4413.8|4413.4|4412.8|4412.4|4413.8|4413.4|4412.8|4412.4|866
1649706820000|2022-04-11 19:53:40|4413.05|4412.65|4413.3|4412.9|4413.8|4413.4|4413.05|4412.65|692
1649706830000|2022-04-11 19:53:50|4413.05|4412.65|4412.3|4411.9|4413.05|4412.65|4412.3|4411.9|706
1649706840000|2022-04-11 19:54:00|4412.42|4412.02|4413.05|4412.65|4413.55|4413.15|4412.42|4412.02|909
1649706850000|2022-04-11 19:54:10|4412.8|4412.4|4412.3|4411.9|4412.8|4412.4|4412.3|4411.9|417
1649706860000|2022-04-11 19:54:20|4412.42|4412.02|4412.55|4412.15|4412.55|4412.15|4412.3|4411.9|572
1649706870000|2022-04-11 19:54:30|4412.3|4411.9|4411.3|4410.9|4412.3|4411.9|4411.3|4410.9|1115
1649706880000|2022-04-11 19:54:40|4410.55|4410.15|4410.3|4409.9|4411.05|4410.65|4410.05|4409.65|3988
1649706890000|2022-04-11 19:54:50|4410.05|4409.65|4410.3|4409.9|4410.8|4410.4|4409.8|4409.4|1843
1649706900000|2022-04-11 19:55:00|4411.05|4410.65|4409.55|4409.15|4411.05|4410.65|4409.05|4408.65|2960
1649706910000|2022-04-11 19:55:10|4409.3|4408.9|4409.05|4408.65|4409.55|4409.15|4409.05|4408.65|1586
1649706920000|2022-04-11 19:55:20|4409.3|4408.9|4409.3|4408.9|4409.3|4408.9|4409.05|4408.65|925
1649706930000|2022-04-11 19:55:30|4409.05|4408.65|4410.3|4409.9|4410.3|4409.9|4409.05|4408.65|1823
1649706940000|2022-04-11 19:55:40|4410.55|4410.15|4409.8|4409.4|4411.3|4410.9|4409.8|4409.4|1449
1649706950000|2022-04-11 19:55:50|4410.05|4409.65|4410.55|4410.15|4411.55|4411.15|4410.05|4409.65|1679
1649706960000|2022-04-11 19:56:00|4410.3|4409.9|4409.8|4409.4|4410.8|4410.4|4409.55|4409.15|1280
1649706970000|2022-04-11 19:56:10|4410.05|4409.65|4409.55|4409.15|4410.05|4409.65|4409.55|4409.15|627
1649706980000|2022-04-11 19:56:20|4409.67|4409.27|4410.05|4409.65|4410.05|4409.65|4409.3|4408.9|1331
1649706990000|2022-04-11 19:56:30|4409.8|4409.4|4410.3|4409.9|4410.8|4410.4|4409.8|4409.4|902
1649707000000|2022-04-11 19:56:40|4410.55|4410.15|4411.3|4410.9|4411.3|4410.9|4410.3|4409.9|1036
1649707010000|2022-04-11 19:56:50|4411.05|4410.65|4412.05|4411.65|4412.3|4411.9|4411.05|4410.65|1692
1649707020000|2022-04-11 19:57:00|4411.8|4411.4|4410.3|4409.9|4412.3|4411.9|4409.8|4409.4|1877
1649707030000|2022-04-11 19:57:10|4410.55|4410.15|4411.05|4410.65|4411.3|4410.9|4410.55|4410.15|1094
1649707040000|2022-04-11 19:57:20|4411.3|4410.9|4411.3|4410.9|4412.05|4411.65|4411.3|4410.9|1404
1649707050000|2022-04-11 19:57:30|4411.55|4411.15|4412.05|4411.65|4412.05|4411.65|4411.55|4411.15|962
1649707060000|2022-04-11 19:57:40|4412.3|4411.9|4412.05|4411.65|4412.55|4412.15|4412.05|4411.65|843
1649707070000|2022-04-11 19:57:50|4411.8|4411.4|4411.8|4411.4|4411.8|4411.4|4411.05|4410.65|1001
1649707080000|2022-04-11 19:58:00|4411.55|4411.15|4411.3|4410.9|4411.8|4411.4|4411.3|4410.9|1218
1649707090000|2022-04-11 19:58:10|4411.55|4411.15|4412.3|4411.9|4412.8|4412.4|4411.55|4411.15|1689
1649707100000|2022-04-11 19:58:20|4412.55|4412.15|4411.8|4411.4|4412.8|4412.4|4411.8|4411.4|1181
1649707110000|2022-04-11 19:58:30|4411.55|4411.15|4411.3|4410.9|4411.55|4411.15|4411.3|4410.9|1090
1649707120000|2022-04-11 19:58:40|4411.55|4411.15|4411.55|4411.15|4411.55|4411.15|4410.8|4410.4|1372
1649707130000|2022-04-11 19:58:50|4411.3|4410.9|4411.55|4411.15|4412.55|4412.15|4411.3|4410.9|2103
1649707140000|2022-04-11 19:59:00|4411.3|4410.9|4413.55|4413.15|4414.05|4413.65|4411.3|4410.9|4205
1649707150000|2022-04-11 19:59:10|4413.05|4412.65|4411.05|4410.65|4413.05|4412.65|4410.05|4409.65|4920
1649707160000|2022-04-11 19:59:20|4411.3|4410.9|4410.3|4409.9|4411.3|4410.9|4409.55|4409.15|3006
1649707170000|2022-04-11 19:59:30|4410.55|4410.15|4412.8|4412.4|4413.05|4412.65|4410.55|4410.15|6649
1649707180000|2022-04-11 19:59:40|4413.3|4412.9|4413.55|4413.15|4413.8|4413.4|4412.3|4411.9|7569
1649707190000|2022-04-11 19:59:50|4414.05|4413.65|4414.8|4414.4|4416.05|4415.65|4413.55|4413.15|26015
1649707200000|2022-04-11 20:00:00|4414.75|4414.15|4412.75|4412.15|4416.5|4415.9|4412.75|4412.15|11272
1649707210000|2022-04-11 20:00:10|4412.5|4411.9|4412|4411.4|4412.75|4412.15|4411.25|4410.65|2988
1649707220000|2022-04-11 20:00:20|4412.25|4411.65|4411.62|4411.02|4412.87|4412.27|4411.5|4410.9|1822
1649707230000|2022-04-11 20:00:30|4413.5|4412.9|4415|4414.4|4415.25|4414.65|4413.5|4412.9|2597
1649707240000|2022-04-11 20:00:40|4414.75|4414.15|4414.75|4414.15|4415.25|4414.65|4414.5|4413.9|829
1649707250000|2022-04-11 20:00:50|4415.12|4414.52|4414.5|4413.9|4415.25|4414.65|4414.5|4413.9|728
1649707260000|2022-04-11 20:01:00|4414.75|4414.15|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|512
1649707270000|2022-04-11 20:01:10|4414.5|4413.9|4413.75|4413.15|4414.5|4413.9|4413.75|4413.15|572
1649707280000|2022-04-11 20:01:20|4414|4413.4|4414.75|4414.15|4414.75|4414.15|4413.75|4413.15|1068
1649707290000|2022-04-11 20:01:30|4414.5|4413.9|4414|4413.4|4414.5|4413.9|4413.75|4413.15|609
1649707300000|2022-04-11 20:01:40|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414|4413.4|454
1649707310000|2022-04-11 20:01:50|4414|4413.4|4413.75|4413.15|4414.25|4413.65|4413.25|4412.65|745
1649707320000|2022-04-11 20:02:00|4413.5|4412.9|4412.25|4411.65|4413.5|4412.9|4412.25|4411.65|825
1649707330000|2022-04-11 20:02:10|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4411.75|4411.15|803
1649707340000|2022-04-11 20:02:20|4411.75|4411.15|4411.5|4410.9|4412|4411.4|4411.5|4410.9|643
1649707350000|2022-04-11 20:02:30|4411.75|4411.15|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|385
1649707360000|2022-04-11 20:02:40|4412|4411.4|4412|4411.4|4412|4411.4|4411.75|4411.15|521
1649707370000|2022-04-11 20:02:50|4412.25|4411.65|4412|4411.4|4412.5|4411.9|4412|4411.4|572
1649707380000|2022-04-11 20:03:00|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|255
1649707390000|2022-04-11 20:03:10|4411.25|4410.65|4411.75|4411.15|4412|4411.4|4411|4410.4|773
1649707400000|2022-04-11 20:03:20|4411.5|4410.9|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|254
1649707410000|2022-04-11 20:03:30|4411|4410.4|4411.75|4411.15|4411.75|4411.15|4411|4410.4|588
1649707420000|2022-04-11 20:03:40|4411.87|4411.27|4411.75|4411.15|4412|4411.4|4411.75|4411.15|363
1649707430000|2022-04-11 20:03:50|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|357
1649707440000|2022-04-11 20:04:00|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|217
1649707450000|2022-04-11 20:04:10|4410.75|4410.15|4411.25|4410.65|4411.25|4410.65|4410.75|4410.15|529
1649707460000|2022-04-11 20:04:20|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4410.75|4410.15|427
1649707470000|2022-04-11 20:04:30|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|145
1649707480000|2022-04-11 20:04:40|4411.5|4410.9|4411.37|4410.77|4411.5|4410.9|4411.25|4410.65|326
1649707490000|2022-04-11 20:04:50|4411.25|4410.65|4411|4410.4|4411.5|4410.9|4410.75|4410.15|525
1649707500000|2022-04-11 20:05:00|4411.25|4410.65|4411.5|4410.9|4411.75|4411.15|4411.25|4410.65|351
1649707510000|2022-04-11 20:05:10|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|321
1649707520000|2022-04-11 20:05:20|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|177
1649707530000|2022-04-11 20:05:30|4411.25|4410.65|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|574
1649707540000|2022-04-11 20:05:40|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|346
1649707550000|2022-04-11 20:05:50|4412|4411.4|4411.75|4411.15|4412.5|4411.9|4411.75|4411.15|428
1649707560000|2022-04-11 20:06:00|4411.62|4411.02|4412|4411.4|4412|4411.4|4411.62|4411.02|254
1649707570000|2022-04-11 20:06:10|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|221
1649707580000|2022-04-11 20:06:20|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|180
1649707590000|2022-04-11 20:06:30|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412|4411.4|154
1649707600000|2022-04-11 20:06:40|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|200
1649707610000|2022-04-11 20:06:50|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|271
1649707620000|2022-04-11 20:07:00|||||||||56
1649707630000|2022-04-11 20:07:10|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|311
1649707640000|2022-04-11 20:07:20|4412|4411.4|4411.62|4411.02|4412.25|4411.65|4411.5|4410.9|620
1649707650000|2022-04-11 20:07:30|4411.5|4410.9|4412.25|4411.65|4412.25|4411.65|4411.5|4410.9|249
1649707660000|2022-04-11 20:07:40|4412.12|4411.52|4412.25|4411.65|4412.5|4411.9|4412.12|4411.52|213
1649707670000|2022-04-11 20:07:50|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|108
1649707680000|2022-04-11 20:08:00|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|273
1649707690000|2022-04-11 20:08:10|4413.25|4412.65|4413.5|4412.9|4413.5|4412.9|4412.75|4412.15|470
1649707700000|2022-04-11 20:08:20|4413.25|4412.65|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|125
1649707710000|2022-04-11 20:08:30|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|180
1649707720000|2022-04-11 20:08:40|||||||||127
1649707730000|2022-04-11 20:08:50|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|213
1649707740000|2022-04-11 20:09:00|4413.62|4413.02|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|130
1649707750000|2022-04-11 20:09:10|4413.75|4413.15|4413.87|4413.27|4414|4413.4|4413.75|4413.15|242
1649707760000|2022-04-11 20:09:20|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.5|4412.9|241
1649707770000|2022-04-11 20:09:30|4413.5|4412.9|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|229
1649707780000|2022-04-11 20:09:40|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.5|4412.9|325
1649707790000|2022-04-11 20:09:50|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|122
1649707800000|2022-04-11 20:10:00|4413.75|4413.15|4415.25|4414.65|4415.25|4414.65|4413.75|4413.15|1444
1649707810000|2022-04-11 20:10:10|4415.5|4414.9|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|158
1649707820000|2022-04-11 20:10:20|||||||||23
1649707830000|2022-04-11 20:10:30|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|81
1649707840000|2022-04-11 20:10:40|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|151
1649707850000|2022-04-11 20:10:50|4415.5|4414.9|4415|4414.4|4415.5|4414.9|4415|4414.4|300
1649707860000|2022-04-11 20:11:00|4414.87|4414.27|4414.87|4414.27|4414.87|4414.27|4414.87|4414.27|184
1649707870000|2022-04-11 20:11:10|4414.75|4414.15|4414.75|4414.15|4415|4414.4|4414.75|4414.15|198
1649707880000|2022-04-11 20:11:20|4414.62|4414.02|4414.62|4414.02|4414.75|4414.15|4414.5|4413.9|316
1649707890000|2022-04-11 20:11:30|4414.75|4414.15|4415.75|4415.15|4415.75|4415.15|4414.62|4414.02|501
1649707900000|2022-04-11 20:11:40|4415.5|4414.9|4415.5|4414.9|4416|4415.4|4415.5|4414.9|564
1649707910000|2022-04-11 20:11:50|||||||||77
1649707920000|2022-04-11 20:12:00|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|190
1649707930000|2022-04-11 20:12:10|4415.5|4414.9|4415.75|4415.15|4415.75|4415.15|4415.25|4414.65|224
1649707940000|2022-04-11 20:12:20|||||||||89
1649707950000|2022-04-11 20:12:30|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4415.75|4415.15|254
1649707960000|2022-04-11 20:12:40|||||||||96
1649707970000|2022-04-11 20:12:50|4416|4415.4|4416|4415.4|4416|4415.4|4416|4415.4|79
1649707980000|2022-04-11 20:13:00|4416.25|4415.65|4416|4415.4|4416.25|4415.65|4416|4415.4|229
1649707990000|2022-04-11 20:13:10|4416.25|4415.65|4415.75|4415.15|4416.25|4415.65|4415.75|4415.15|146
1649708000000|2022-04-11 20:13:20|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4416|4415.4|83
1649708010000|2022-04-11 20:13:30|4415.75|4415.15|4415.25|4414.65|4415.75|4415.15|4415.25|4414.65|366
1649708020000|2022-04-11 20:13:40|4415|4414.4|4415|4414.4|4415.25|4414.65|4414.75|4414.15|364
1649708030000|2022-04-11 20:13:50|4414.75|4414.15|4414.75|4414.15|4415.25|4414.65|4414.75|4414.15|325
1649708040000|2022-04-11 20:14:00|4415|4414.4|4414.25|4413.65|4415|4414.4|4414.25|4413.65|296
1649708050000|2022-04-11 20:14:10|4414.5|4413.9|4414|4413.4|4415|4414.4|4414|4413.4|573
1649708060000|2022-04-11 20:14:20|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.5|4412.9|277
1649708070000|2022-04-11 20:14:30|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|171
1649708080000|2022-04-11 20:14:40|4413.5|4412.9|4413.25|4412.65|4414|4413.4|4413.25|4412.65|355
1649708090000|2022-04-11 20:14:50|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|313
1649708100000|2022-04-11 20:15:00|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|352
1649708110000|2022-04-11 20:15:10|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|92
1649708120000|2022-04-11 20:15:20|4412.87|4412.27|4413.37|4412.77|4413.5|4412.9|4412.87|4412.27|210
1649708130000|2022-04-11 20:15:30|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|46
1649708140000|2022-04-11 20:15:40|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|135
1649708150000|2022-04-11 20:15:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|43
1649708160000|2022-04-11 20:16:00|||||||||4
1649708170000|2022-04-11 20:16:10|||||||||24
1649708180000|2022-04-11 20:16:20|||||||||12
1649708190000|2022-04-11 20:16:30|||||||||9
1649708200000|2022-04-11 20:16:40|4413.25|4412.65|4413.25|4412.65|4413.37|4412.77|4413.25|4412.65|28
1649708210000|2022-04-11 20:16:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|58
1649708220000|2022-04-11 20:17:00|4413.62|4413.02|4413.5|4412.9|4413.62|4413.02|4413.5|4412.9|19
1649708230000|2022-04-11 20:17:10|||||||||4
1649708240000|2022-04-11 20:17:20|||||||||27
1649708250000|2022-04-11 20:17:30|||||||||34
1649708260000|2022-04-11 20:17:40|4413.37|4412.77|4413.37|4412.77|4413.37|4412.77|4413.37|4412.77|33
1649708270000|2022-04-11 20:17:50|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|34
1649708280000|2022-04-11 20:18:00|||||||||6
1649708290000|2022-04-11 20:18:10|||||||||12
1649708300000|2022-04-11 20:18:20|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|180
1649708310000|2022-04-11 20:18:30|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|90
1649708320000|2022-04-11 20:18:40|4414.25|4413.65|4414|4413.4|4414.25|4413.65|4414|4413.4|91
1649708330000|2022-04-11 20:18:50|||||||||50
1649708340000|2022-04-11 20:19:00|||||||||34
1649708350000|2022-04-11 20:19:10|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|23
1649708360000|2022-04-11 20:19:20|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|60
1649708370000|2022-04-11 20:19:30|||||||||13
1649708390000|2022-04-11 20:19:50|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|231
1649708400000|2022-04-11 20:20:00|4413.5|4412.9|4413.5|4412.9|4413.62|4413.02|4413.5|4412.9|63
1649708410000|2022-04-11 20:20:10|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|26
1649708420000|2022-04-11 20:20:20|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|53
1649708430000|2022-04-11 20:20:30|||||||||39
1649708440000|2022-04-11 20:20:40|||||||||3
1649708450000|2022-04-11 20:20:50|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|46
1649708460000|2022-04-11 20:21:00|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|85
1649708470000|2022-04-11 20:21:10|||||||||20
1649708480000|2022-04-11 20:21:20|||||||||54
1649708490000|2022-04-11 20:21:30|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|140
1649708500000|2022-04-11 20:21:40|||||||||49
1649708510000|2022-04-11 20:21:50|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|36
1649708520000|2022-04-11 20:22:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|69
1649708530000|2022-04-11 20:22:10|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|39
1649708540000|2022-04-11 20:22:20|||||||||7
1649708550000|2022-04-11 20:22:30|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|63
1649708560000|2022-04-11 20:22:40|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|35
1649708570000|2022-04-11 20:22:50|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|80
1649708580000|2022-04-11 20:23:00|||||||||3
1649708590000|2022-04-11 20:23:10|||||||||30
1649708600000|2022-04-11 20:23:20|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|129
1649708610000|2022-04-11 20:23:30|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|98
1649708620000|2022-04-11 20:23:40|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|37
1649708630000|2022-04-11 20:23:50|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|33
1649708640000|2022-04-11 20:24:00|4412.12|4411.52|4412.12|4411.52|4412.12|4411.52|4412.12|4411.52|76
1649708650000|2022-04-11 20:24:10|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|4
1649708660000|2022-04-11 20:24:20|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|31
1649708670000|2022-04-11 20:24:30|||||||||2
1649708680000|2022-04-11 20:24:40|||||||||8
1649708690000|2022-04-11 20:24:50|||||||||33
1649708700000|2022-04-11 20:25:00|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|68
1649708710000|2022-04-11 20:25:10|||||||||6
1649708720000|2022-04-11 20:25:20|||||||||36
1649708730000|2022-04-11 20:25:30|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|201
1649708740000|2022-04-11 20:25:40|4412.12|4411.52|4412.12|4411.52|4412.12|4411.52|4412.12|4411.52|11
1649708750000|2022-04-11 20:25:50|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|52
1649708760000|2022-04-11 20:26:00|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|66
1649708770000|2022-04-11 20:26:10|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|175
1649708780000|2022-04-11 20:26:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|29
1649708790000|2022-04-11 20:26:30|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|28
1649708800000|2022-04-11 20:26:40|||||||||8
1649708810000|2022-04-11 20:26:50|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|51
1649708820000|2022-04-11 20:27:00|||||||||10
1649708830000|2022-04-11 20:27:10|||||||||16
1649708840000|2022-04-11 20:27:20|||||||||1
1649708860000|2022-04-11 20:27:40|||||||||43
1649708870000|2022-04-11 20:27:50|||||||||135
1649708880000|2022-04-11 20:28:00|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|65
1649708890000|2022-04-11 20:28:10|||||||||61
1649708910000|2022-04-11 20:28:30|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|46
1649708920000|2022-04-11 20:28:40|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|46
1649708940000|2022-04-11 20:29:00|||||||||35
1649708950000|2022-04-11 20:29:10|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|77
1649708960000|2022-04-11 20:29:20|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|3
1649708970000|2022-04-11 20:29:30|||||||||6
1649708980000|2022-04-11 20:29:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|77
1649708990000|2022-04-11 20:29:50|||||||||19
1649709000000|2022-04-11 20:30:00|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|87
1649709010000|2022-04-11 20:30:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|89
1649709020000|2022-04-11 20:30:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|140
1649709030000|2022-04-11 20:30:30|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|62
1649709040000|2022-04-11 20:30:40|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|53
1649709050000|2022-04-11 20:30:50|4411.5|4410.9|4412|4411.4|4412|4411.4|4411.5|4410.9|152
1649709060000|2022-04-11 20:31:00|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|69
1649709070000|2022-04-11 20:31:10|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|55
1649709080000|2022-04-11 20:31:20|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|58
1649709090000|2022-04-11 20:31:30|||||||||3
1649709100000|2022-04-11 20:31:40|||||||||14
1649709110000|2022-04-11 20:31:50|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|58
1649709120000|2022-04-11 20:32:00|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|37
1649709130000|2022-04-11 20:32:10|||||||||2
1649709140000|2022-04-11 20:32:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|25
1649709150000|2022-04-11 20:32:30|||||||||1
1649709160000|2022-04-11 20:32:40|||||||||18
1649709170000|2022-04-11 20:32:50|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|27
1649709180000|2022-04-11 20:33:00|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|91
1649709190000|2022-04-11 20:33:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|26
1649709200000|2022-04-11 20:33:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|37
1649709210000|2022-04-11 20:33:30|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|23
1649709220000|2022-04-11 20:33:40|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|39
1649709230000|2022-04-11 20:33:50|||||||||4
1649709240000|2022-04-11 20:34:00|4410.75|4410.15|4411.5|4410.9|4411.5|4410.9|4410.75|4410.15|133
1649709250000|2022-04-11 20:34:10|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|77
1649709260000|2022-04-11 20:34:20|||||||||2
1649709270000|2022-04-11 20:34:30|||||||||41
1649709280000|2022-04-11 20:34:40|||||||||7
1649709290000|2022-04-11 20:34:50|||||||||7
1649709300000|2022-04-11 20:35:00|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|24
1649709310000|2022-04-11 20:35:10|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|167
1649709320000|2022-04-11 20:35:20|||||||||17
1649709330000|2022-04-11 20:35:30|||||||||10
1649709340000|2022-04-11 20:35:40|||||||||9
1649709350000|2022-04-11 20:35:50|||||||||37
1649709360000|2022-04-11 20:36:00|||||||||139
1649709370000|2022-04-11 20:36:10|||||||||8
1649709380000|2022-04-11 20:36:20|||||||||8
1649709390000|2022-04-11 20:36:30|||||||||5
1649709400000|2022-04-11 20:36:40|||||||||32
1649709410000|2022-04-11 20:36:50|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|23
1649709420000|2022-04-11 20:37:00|||||||||16
1649709430000|2022-04-11 20:37:10|||||||||3
1649709440000|2022-04-11 20:37:20|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|50
1649709450000|2022-04-11 20:37:30|||||||||6
1649709460000|2022-04-11 20:37:40|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|31
1649709470000|2022-04-11 20:37:50|4412|4411.4|4412|4411.4|4412.12|4411.52|4412|4411.4|21
1649709480000|2022-04-11 20:38:00|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412|4411.4|11
1649709490000|2022-04-11 20:38:10|||||||||3
1649709500000|2022-04-11 20:38:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|137
1649709510000|2022-04-11 20:38:30|||||||||4
1649709520000|2022-04-11 20:38:40|||||||||3
1649709530000|2022-04-11 20:38:50|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|45
1649709540000|2022-04-11 20:39:00|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|125
1649709550000|2022-04-11 20:39:10|4413.62|4413.02|4414|4413.4|4414|4413.4|4413.5|4412.9|88
1649709560000|2022-04-11 20:39:20|4414.25|4413.65|4414|4413.4|4414.25|4413.65|4414|4413.4|75
1649709570000|2022-04-11 20:39:30|4414.12|4413.52|4414|4413.4|4414.25|4413.65|4414|4413.4|44
1649709580000|2022-04-11 20:39:40|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|164
1649709590000|2022-04-11 20:39:50|||||||||54
1649709600000|2022-04-11 20:40:00|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|30
1649709610000|2022-04-11 20:40:10|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|52
1649709620000|2022-04-11 20:40:20|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|10
1649709630000|2022-04-11 20:40:30|4413.75|4413.15|4413.87|4413.27|4414|4413.4|4413.75|4413.15|25
1649709640000|2022-04-11 20:40:40|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|15
1649709650000|2022-04-11 20:40:50|4414.25|4413.65|4414.12|4413.52|4414.25|4413.65|4414.12|4413.52|10
1649709660000|2022-04-11 20:41:00|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|12
1649709670000|2022-04-11 20:41:10|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|17
1649709680000|2022-04-11 20:41:20|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|9
1649709690000|2022-04-11 20:41:30|||||||||4
1649709700000|2022-04-11 20:41:40|||||||||1
1649709710000|2022-04-11 20:41:50|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|86
1649709720000|2022-04-11 20:42:00|||||||||2
1649709730000|2022-04-11 20:42:10|4414.37|4413.77|4414.25|4413.65|4414.37|4413.77|4414.25|4413.65|18
1649709740000|2022-04-11 20:42:20|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|12
1649709750000|2022-04-11 20:42:30|||||||||2
1649709760000|2022-04-11 20:42:40|4414.25|4413.65|4414|4413.4|4414.25|4413.65|4414|4413.4|8
1649709770000|2022-04-11 20:42:50|||||||||1
1649709780000|2022-04-11 20:43:00|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|11
1649709790000|2022-04-11 20:43:10|||||||||1
1649709800000|2022-04-11 20:43:20|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|64
1649709810000|2022-04-11 20:43:30|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|40
1649709820000|2022-04-11 20:43:40|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|9
1649709830000|2022-04-11 20:43:50|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|11
1649709840000|2022-04-11 20:44:00|||||||||3
1649709850000|2022-04-11 20:44:10|4414.37|4413.77|4414.25|4413.65|4414.37|4413.77|4414.25|4413.65|13
1649709860000|2022-04-11 20:44:20|||||||||5
1649709870000|2022-04-11 20:44:30|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|33
1649709880000|2022-04-11 20:44:40|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|24
1649709890000|2022-04-11 20:44:50|||||||||3
1649709900000|2022-04-11 20:45:00|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|160
1649709910000|2022-04-11 20:45:10|4414.62|4414.02|4414.62|4414.02|4414.62|4414.02|4414.62|4414.02|6
1649709920000|2022-04-11 20:45:20|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|9
1649709930000|2022-04-11 20:45:30|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|6
1649709940000|2022-04-11 20:45:40|4414.37|4413.77|4414.37|4413.77|4414.37|4413.77|4414.37|4413.77|12
1649709950000|2022-04-11 20:45:50|4414.75|4414.15|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|70
1649709960000|2022-04-11 20:46:00|||||||||33
1649709970000|2022-04-11 20:46:10|4414.12|4413.52|4414.12|4413.52|4414.12|4413.52|4414.12|4413.52|35
1649709980000|2022-04-11 20:46:20|4414.25|4413.65|4414.37|4413.77|4414.37|4413.77|4414.25|4413.65|20
1649709990000|2022-04-11 20:46:30|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|11
1649710000000|2022-04-11 20:46:40|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|22
1649710010000|2022-04-11 20:46:50|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|41
1649710020000|2022-04-11 20:47:00|4414.37|4413.77|4414.37|4413.77|4414.5|4413.9|4414.25|4413.65|92
1649710030000|2022-04-11 20:47:10|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|0
1649710040000|2022-04-11 20:47:20|||||||||3
1649710050000|2022-04-11 20:47:30|4414.12|4413.52|4413.75|4413.15|4414.12|4413.52|4413.75|4413.15|138
1649710060000|2022-04-11 20:47:40|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|79
1649710070000|2022-04-11 20:47:50|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|57
1649710080000|2022-04-11 20:48:00|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|36
1649710090000|2022-04-11 20:48:10|4414|4413.4|4413.5|4412.9|4414|4413.4|4413.5|4412.9|63
1649710100000|2022-04-11 20:48:20|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|16
1649710110000|2022-04-11 20:48:30|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|24
1649710120000|2022-04-11 20:48:40|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|20
1649710130000|2022-04-11 20:48:50|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|45
1649710140000|2022-04-11 20:49:00|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|21
1649710150000|2022-04-11 20:49:10|||||||||144
1649710160000|2022-04-11 20:49:20|||||||||28
1649710170000|2022-04-11 20:49:30|4414.62|4414.02|4414.5|4413.9|4414.62|4414.02|4414.5|4413.9|38
1649710180000|2022-04-11 20:49:40|4414.62|4414.02|4414.5|4413.9|4414.62|4414.02|4414.5|4413.9|17
1649710190000|2022-04-11 20:49:50|||||||||7
1649710200000|2022-04-11 20:50:00|||||||||24
1649710210000|2022-04-11 20:50:10|||||||||6
1649710220000|2022-04-11 20:50:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|26
1649710230000|2022-04-11 20:50:30|||||||||6
1649710240000|2022-04-11 20:50:40|||||||||33
1649710250000|2022-04-11 20:50:50|||||||||10
1649710270000|2022-04-11 20:51:10|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|28
1649710280000|2022-04-11 20:51:20|||||||||3
1649710290000|2022-04-11 20:51:30|||||||||14
1649710300000|2022-04-11 20:51:40|||||||||11
1649710310000|2022-04-11 20:51:50|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4415|4414.4|120
1649710320000|2022-04-11 20:52:00|||||||||15
1649710330000|2022-04-11 20:52:10|4414.75|4414.15|4414.75|4414.15|4415|4414.4|4414.75|4414.15|98
1649710340000|2022-04-11 20:52:20|||||||||1
1649710350000|2022-04-11 20:52:30|||||||||6
1649710360000|2022-04-11 20:52:40|4415|4414.4|4414.75|4414.15|4415|4414.4|4414.75|4414.15|47
1649710370000|2022-04-11 20:52:50|||||||||47
1649710380000|2022-04-11 20:53:00|||||||||12
1649710390000|2022-04-11 20:53:10|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|13
1649710400000|2022-04-11 20:53:20|||||||||1
1649710410000|2022-04-11 20:53:30|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|42
1649710420000|2022-04-11 20:53:40|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|75
1649710430000|2022-04-11 20:53:50|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|54
1649710440000|2022-04-11 20:54:00|4414.62|4414.02|4414.75|4414.15|4414.75|4414.15|4414.62|4414.02|20
1649710450000|2022-04-11 20:54:10|4414.5|4413.9|4414.62|4414.02|4414.62|4414.02|4414.5|4413.9|39
1649710460000|2022-04-11 20:54:20|4414.5|4413.9|4414.5|4413.9|4414.62|4414.02|4414.5|4413.9|22
1649710470000|2022-04-11 20:54:30|4414.75|4414.15|4415|4414.4|4415|4414.4|4414.75|4414.15|25
1649710480000|2022-04-11 20:54:40|||||||||18
1649710490000|2022-04-11 20:54:50|4414.87|4414.27|4414.75|4414.15|4415|4414.4|4414.75|4414.15|25
1649710500000|2022-04-11 20:55:00|||||||||117
1649710510000|2022-04-11 20:55:10|||||||||1
1649710520000|2022-04-11 20:55:20|||||||||3
1649710530000|2022-04-11 20:55:30|||||||||6
1649710540000|2022-04-11 20:55:40|4415|4414.4|4414.75|4414.15|4415|4414.4|4414.75|4414.15|27
1649710560000|2022-04-11 20:56:00|||||||||9
1649710590000|2022-04-11 20:56:30|||||||||1
1649710600000|2022-04-11 20:56:40|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|19
1649710610000|2022-04-11 20:56:50|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|47
1649710620000|2022-04-11 20:57:00|4415|4414.4|4415|4414.4|4415|4414.4|4414.87|4414.27|15
1649710630000|2022-04-11 20:57:10|||||||||2
1649710640000|2022-04-11 20:57:20|||||||||2
1649710650000|2022-04-11 20:57:30|4414.87|4414.27|4414.75|4414.15|4415|4414.4|4414.75|4414.15|57
1649710670000|2022-04-11 20:57:50|||||||||29
1649710680000|2022-04-11 20:58:00|||||||||11
1649710690000|2022-04-11 20:58:10|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|23
1649710700000|2022-04-11 20:58:20|||||||||7
1649710710000|2022-04-11 20:58:30|||||||||22
1649710720000|2022-04-11 20:58:40|4414.75|4414.15|4415|4414.4|4415|4414.4|4414.75|4414.15|60
1649710730000|2022-04-11 20:58:50|||||||||72
1649710740000|2022-04-11 20:59:00|||||||||91
1649710750000|2022-04-11 20:59:10|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415|4414.4|54
1649710760000|2022-04-11 20:59:20|||||||||25
1649710770000|2022-04-11 20:59:30|||||||||30
1649710780000|2022-04-11 20:59:40|||||||||111
1649710790000|2022-04-11 20:59:50|4415.37|4414.77|4415.71|4414.21|4415.71|4414.77|4415.12|4414.21|31
1649710800000|2022-04-11 21:00:00|4415.63|4414.13|4415.63|4414.13|4415.63|4414.13|4415.63|4414.13|0
1649710810000|2022-04-11 21:00:10|4415.67|4414.17|4415.71|4414.21|4415.71|4414.21|4415.67|4414.17|0
1649710820000|2022-04-11 21:00:20|4415.63|4414.13|4415.63|4414.13|4415.63|4414.13|4415.63|4414.13|0
1649710830000|2022-04-11 21:00:30|4415.38|4413.88|4415.38|4413.88|4415.38|4413.88|4415.38|4413.88|0
1649710840000|2022-04-11 21:00:40|4415.71|4414.21|4415.71|4414.21|4415.71|4414.21|4415.71|4414.21|0
1649710880000|2022-04-11 21:01:20|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649710900000|2022-04-11 21:01:40|4415.41|4413.91|4415.41|4413.91|4415.41|4413.91|4415.41|4413.91|0
1649711010000|2022-04-11 21:03:30|4415.23|4413.73|4415.23|4413.73|4415.23|4413.73|4415.23|4413.73|0
1649711020000|2022-04-11 21:03:40|4415.27|4413.77|4415.38|4413.88|4415.41|4413.91|4415.27|4413.77|0
1649711050000|2022-04-11 21:04:10|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649711070000|2022-04-11 21:04:30|4415.6|4414.1|4415.6|4414.1|4415.6|4414.1|4415.6|4414.1|0
1649711080000|2022-04-11 21:04:40|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649711120000|2022-04-11 21:05:20|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|0
1649711170000|2022-04-11 21:06:10|4415.34|4413.84|4415.34|4413.84|4415.45|4413.95|4415.34|4413.84|0
1649711180000|2022-04-11 21:06:20|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|0
1649711200000|2022-04-11 21:06:40|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649711210000|2022-04-11 21:06:50|4415.38|4413.88|4415.52|4414.02|4415.52|4414.02|4415.38|4413.88|0
1649711230000|2022-04-11 21:07:10|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649711340000|2022-04-11 21:09:00|4415.41|4413.91|4415.49|4413.99|4415.52|4414.02|4415.41|4413.91|0
1649711360000|2022-04-11 21:09:20|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|0
1649711400000|2022-04-11 21:10:00|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649711460000|2022-04-11 21:11:00|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|0
1649711560000|2022-04-11 21:12:40|4415.52|4414.02|4415.52|4414.02|4415.52|4414.02|4415.52|4414.02|0
1649711610000|2022-04-11 21:13:30|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|4415.49|4413.99|0
1649711630000|2022-04-11 21:13:50|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|4415.45|4413.95|0
1649721600000|2022-04-12 00:00:00|4411.5|4410.9|4412.5|4411.9|4412.5|4411.9|4411.12|4410.52|113
1649721610000|2022-04-12 00:00:10|4412.75|4412.15|4413|4412.4|4413.25|4412.65|4412.75|4412.15|88
1649721620000|2022-04-12 00:00:20|4413.25|4412.65|4414.5|4413.9|4414.5|4413.9|4413.25|4412.65|128
1649721630000|2022-04-12 00:00:30|4414.37|4413.77|4414|4413.4|4414.75|4414.15|4414|4413.4|111
1649721640000|2022-04-12 00:00:40|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|53
1649721650000|2022-04-12 00:00:50|4414.25|4413.65|4413.75|4413.15|4414.5|4413.9|4413.75|4413.15|81
1649721660000|2022-04-12 00:01:00|4413.5|4412.9|4413.75|4413.15|4414|4413.4|4413.5|4412.9|129
1649721670000|2022-04-12 00:01:10|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|51
1649721680000|2022-04-12 00:01:20|4413.37|4412.77|4414|4413.4|4414.25|4413.65|4413.25|4412.65|56
1649721690000|2022-04-12 00:01:30|4413.75|4413.15|4413.5|4412.9|4414|4413.4|4413.5|4412.9|29
1649721700000|2022-04-12 00:01:40|4413.62|4413.02|4413.25|4412.65|4413.75|4413.15|4413.25|4412.65|43
1649721710000|2022-04-12 00:01:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|5
1649721720000|2022-04-12 00:02:00|4413.75|4413.15|4413.5|4412.9|4414.25|4413.65|4413.5|4412.9|56
1649721730000|2022-04-12 00:02:10|4413.37|4412.77|4413|4412.4|4413.37|4412.77|4413|4412.4|31
1649721740000|2022-04-12 00:02:20|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|38
1649721750000|2022-04-12 00:02:30|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|37
1649721760000|2022-04-12 00:02:40|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|12
1649721770000|2022-04-12 00:02:50|4413.5|4412.9|4414.25|4413.65|4414.5|4413.9|4413.5|4412.9|58
1649721780000|2022-04-12 00:03:00|4414.37|4413.77|4414|4413.4|4414.5|4413.9|4414|4413.4|32
1649721790000|2022-04-12 00:03:10|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|8
1649721800000|2022-04-12 00:03:20|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|25
1649721810000|2022-04-12 00:03:30|4413.62|4413.02|4414|4413.4|4414|4413.4|4413.5|4412.9|22
1649721820000|2022-04-12 00:03:40|4414.12|4413.52|4413.87|4413.27|4414.25|4413.65|4413.75|4413.15|19
1649721830000|2022-04-12 00:03:50|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|27
1649721840000|2022-04-12 00:04:00|4413.75|4413.15|4413.5|4412.9|4414|4413.4|4413.5|4412.9|24
1649721850000|2022-04-12 00:04:10|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|17
1649721860000|2022-04-12 00:04:20|4413.62|4413.02|4413.25|4412.65|4413.62|4413.02|4413.25|4412.65|32
1649721870000|2022-04-12 00:04:30|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|16
1649721880000|2022-04-12 00:04:40|||||||||2
1649721890000|2022-04-12 00:04:50|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.5|4411.9|32
1649721900000|2022-04-12 00:05:00|4412.5|4411.9|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|48
1649721910000|2022-04-12 00:05:10|4412.5|4411.9|4413|4412.4|4413.25|4412.65|4412.5|4411.9|41
1649721920000|2022-04-12 00:05:20|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.5|4411.9|43
1649721930000|2022-04-12 00:05:30|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|67
1649721940000|2022-04-12 00:05:40|4412.25|4411.65|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|45
1649721950000|2022-04-12 00:05:50|||||||||2
1649721960000|2022-04-12 00:06:00|4412|4411.4|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|36
1649721970000|2022-04-12 00:06:10|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|33
1649721980000|2022-04-12 00:06:20|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.75|4411.15|20
1649721990000|2022-04-12 00:06:30|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4
1649722000000|2022-04-12 00:06:40|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|8
1649722010000|2022-04-12 00:06:50|4411.75|4411.15|4412|4411.4|4412|4411.4|4411.75|4411.15|18
1649722020000|2022-04-12 00:07:00|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|19
1649722030000|2022-04-12 00:07:10|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|21
1649722040000|2022-04-12 00:07:20|4412|4411.4|4411.5|4410.9|4412|4411.4|4411.5|4410.9|74
1649722050000|2022-04-12 00:07:30|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|46
1649722060000|2022-04-12 00:07:40|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|30
1649722070000|2022-04-12 00:07:50|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|87
1649722080000|2022-04-12 00:08:00|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4410.5|4409.9|65
1649722090000|2022-04-12 00:08:10|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|2
1649722100000|2022-04-12 00:08:20|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|13
1649722110000|2022-04-12 00:08:30|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|18
1649722120000|2022-04-12 00:08:40|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|67
1649722130000|2022-04-12 00:08:50|||||||||9
1649722140000|2022-04-12 00:09:00|4411.75|4411.15|4411.62|4411.02|4411.75|4411.15|4411.62|4411.02|24
1649722150000|2022-04-12 00:09:10|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|5
1649722160000|2022-04-12 00:09:20|||||||||18
1649722170000|2022-04-12 00:09:30|4411.5|4410.9|4411|4410.4|4411.5|4410.9|4411|4410.4|20
1649722180000|2022-04-12 00:09:40|4410.87|4410.27|4411.25|4410.65|4411.25|4410.65|4410.87|4410.27|17
1649722190000|2022-04-12 00:09:50|4411|4410.4|4411|4410.4|4411.12|4410.52|4411|4410.4|7
1649722200000|2022-04-12 00:10:00|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.5|4409.9|88
1649722210000|2022-04-12 00:10:10|4410.87|4410.27|4410.87|4410.27|4411|4410.4|4410.87|4410.27|14
1649722220000|2022-04-12 00:10:20|4410.75|4410.15|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|9
1649722230000|2022-04-12 00:10:30|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|57
1649722240000|2022-04-12 00:10:40|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|123
1649722250000|2022-04-12 00:10:50|4409.62|4409.02|4409|4408.4|4409.62|4409.02|4409|4408.4|113
1649722260000|2022-04-12 00:11:00|4409.25|4408.65|4409.75|4409.15|4409.75|4409.15|4409.12|4408.52|93
1649722270000|2022-04-12 00:11:10|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|46
1649722280000|2022-04-12 00:11:20|4409.75|4409.15|4409.5|4408.9|4410|4409.4|4409.5|4408.9|45
1649722290000|2022-04-12 00:11:30|4409.37|4408.77|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|14
1649722300000|2022-04-12 00:11:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|5
1649722310000|2022-04-12 00:11:50|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|6
1649722320000|2022-04-12 00:12:00|4409.87|4409.27|4410|4409.4|4410.25|4409.65|4409.87|4409.27|36
1649722330000|2022-04-12 00:12:10|4410.25|4409.65|4410.25|4409.65|4410.5|4409.9|4410|4409.4|52
1649722340000|2022-04-12 00:12:20|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|13
1649722350000|2022-04-12 00:12:30|||||||||5
1649722360000|2022-04-12 00:12:40|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410|4409.4|81
1649722370000|2022-04-12 00:12:50|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|33
1649722380000|2022-04-12 00:13:00|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|34
1649722400000|2022-04-12 00:13:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|5
1649722410000|2022-04-12 00:13:30|4410.12|4409.52|4410.25|4409.65|4410.37|4409.77|4410|4409.4|25
1649722420000|2022-04-12 00:13:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|26
1649722430000|2022-04-12 00:13:50|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4409.87|4409.27|24
1649722440000|2022-04-12 00:14:00|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|9
1649722450000|2022-04-12 00:14:10|4410.12|4409.52|4409.25|4408.65|4410.25|4409.65|4409|4408.4|138
1649722460000|2022-04-12 00:14:20|4409.12|4408.52|4409.75|4409.15|4409.75|4409.15|4409|4408.4|40
1649722470000|2022-04-12 00:14:30|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|6
1649722480000|2022-04-12 00:14:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|19
1649722490000|2022-04-12 00:14:50|4409.75|4409.15|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|24
1649722500000|2022-04-12 00:15:00|4410|4409.4|4410.75|4410.15|4410.75|4410.15|4410|4409.4|55
1649722510000|2022-04-12 00:15:10|4410.5|4409.9|4410|4409.4|4410.5|4409.9|4410|4409.4|22
1649722520000|2022-04-12 00:15:20|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|12
1649722530000|2022-04-12 00:15:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|15
1649722540000|2022-04-12 00:15:40|4410.12|4409.52|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|14
1649722550000|2022-04-12 00:15:50|4410|4409.4|4409.5|4408.9|4410|4409.4|4409.5|4408.9|24
1649722560000|2022-04-12 00:16:00|4409.75|4409.15|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|54
1649722570000|2022-04-12 00:16:10|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|16
1649722580000|2022-04-12 00:16:20|4410.25|4409.65|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|6
1649722590000|2022-04-12 00:16:30|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4410.87|4410.27|55
1649722600000|2022-04-12 00:16:40|4411.5|4410.9|4411.5|4410.9|4411.75|4411.15|4411.37|4410.77|32
1649722610000|2022-04-12 00:16:50|4411.37|4410.77|4410.25|4409.65|4411.37|4410.77|4410.25|4409.65|30
1649722620000|2022-04-12 00:17:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|26
1649722630000|2022-04-12 00:17:10|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|4
1649722640000|2022-04-12 00:17:20|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.25|4408.65|32
1649722650000|2022-04-12 00:17:30|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|12
1649722660000|2022-04-12 00:17:40|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|7
1649722670000|2022-04-12 00:17:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|33
1649722680000|2022-04-12 00:18:00|4410.5|4409.9|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|15
1649722690000|2022-04-12 00:18:10|4410.75|4410.15|4411.5|4410.9|4411.5|4410.9|4410.75|4410.15|32
1649722700000|2022-04-12 00:18:20|4411.25|4410.65|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|36
1649722710000|2022-04-12 00:18:30|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|40
1649722720000|2022-04-12 00:18:40|4412|4411.4|4412.75|4412.15|4412.75|4412.15|4411.87|4411.27|53
1649722730000|2022-04-12 00:18:50|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.5|4411.9|76
1649722740000|2022-04-12 00:19:00|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|29
1649722750000|2022-04-12 00:19:10|4413|4412.4|4412.87|4412.27|4413.12|4412.52|4412.75|4412.15|26
1649722760000|2022-04-12 00:19:20|4412.75|4412.15|4412.25|4411.65|4412.75|4412.15|4412.25|4411.65|70
1649722770000|2022-04-12 00:19:30|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|46
1649722790000|2022-04-12 00:19:50|4411.75|4411.15|4411|4410.4|4411.75|4411.15|4411|4410.4|51
1649722800000|2022-04-12 00:20:00|4410.75|4410.15|4411|4410.4|4411.25|4410.65|4410.75|4410.15|74
1649722810000|2022-04-12 00:20:10|4411.25|4410.65|4410.75|4410.15|4411.25|4410.65|4410.5|4409.9|56
1649722820000|2022-04-12 00:20:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|17
1649722830000|2022-04-12 00:20:30|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|25
1649722840000|2022-04-12 00:20:40|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|13
1649722850000|2022-04-12 00:20:50|4410.62|4410.02|4411|4410.4|4411.25|4410.65|4410.5|4409.9|22
1649722860000|2022-04-12 00:21:00|4411.12|4410.52|4412|4411.4|4412|4411.4|4411.12|4410.52|35
1649722870000|2022-04-12 00:21:10|4411.87|4411.27|4411|4410.4|4411.87|4411.27|4411|4410.4|26
1649722880000|2022-04-12 00:21:20|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|8
1649722890000|2022-04-12 00:21:30|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|11
1649722900000|2022-04-12 00:21:40|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|3
1649722910000|2022-04-12 00:21:50|4410.62|4410.02|4410.5|4409.9|4411|4410.4|4410.5|4409.9|25
1649722920000|2022-04-12 00:22:00|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|12
1649722930000|2022-04-12 00:22:10|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|14
1649722940000|2022-04-12 00:22:20|4410.37|4409.77|4410.62|4410.02|4410.62|4410.02|4410.37|4409.77|5
1649722950000|2022-04-12 00:22:30|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|11
1649722960000|2022-04-12 00:22:40|||||||||2
1649722970000|2022-04-12 00:22:50|||||||||4
1649722980000|2022-04-12 00:23:00|4410.87|4410.27|4410.87|4410.27|4411|4410.4|4410.75|4410.15|19
1649722990000|2022-04-12 00:23:10|4411|4410.4|4411.12|4410.52|4411.5|4410.9|4411|4410.4|10
1649723000000|2022-04-12 00:23:20|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|3
1649723010000|2022-04-12 00:23:30|||||||||3
1649723020000|2022-04-12 00:23:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|15
1649723030000|2022-04-12 00:23:50|4411.75|4411.15|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|9
1649723040000|2022-04-12 00:24:00|4411.12|4410.52|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|8
1649723050000|2022-04-12 00:24:10|4411|4410.4|4411.5|4410.9|4411.62|4411.02|4411|4410.4|37
1649723060000|2022-04-12 00:24:20|4411.75|4411.15|4412.25|4411.65|4412.25|4411.65|4411.75|4411.15|16
1649723070000|2022-04-12 00:24:30|4412.75|4412.15|4412.25|4411.65|4412.75|4412.15|4412.25|4411.65|66
1649723080000|2022-04-12 00:24:40|4412.12|4411.52|4412.5|4411.9|4412.5|4411.9|4412.12|4411.52|11
1649723090000|2022-04-12 00:24:50|4412|4411.4|4411.87|4411.27|4412|4411.4|4411.87|4411.27|12
1649723100000|2022-04-12 00:25:00|4411.75|4411.15|4412|4411.4|4412|4411.4|4411.75|4411.15|10
1649723110000|2022-04-12 00:25:10|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|17
1649723120000|2022-04-12 00:25:20|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.75|4411.15|6
1649723130000|2022-04-12 00:25:30|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|11
1649723140000|2022-04-12 00:25:40|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|6
1649723150000|2022-04-12 00:25:50|||||||||3
1649723160000|2022-04-12 00:26:00|4412.25|4411.65|4412.75|4412.15|4412.75|4412.15|4412.12|4411.52|57
1649723170000|2022-04-12 00:26:10|4412.62|4412.02|4412.75|4412.15|4413|4412.4|4412.5|4411.9|36
1649723180000|2022-04-12 00:26:20|4412.87|4412.27|4413|4412.4|4413|4412.4|4412.75|4412.15|12
1649723190000|2022-04-12 00:26:30|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|37
1649723200000|2022-04-12 00:26:40|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|15
1649723210000|2022-04-12 00:26:50|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|10
1649723220000|2022-04-12 00:27:00|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4412.5|4411.9|55
1649723230000|2022-04-12 00:27:10|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|33
1649723240000|2022-04-12 00:27:20|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|29
1649723250000|2022-04-12 00:27:30|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|21
1649723260000|2022-04-12 00:27:40|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|20
1649723270000|2022-04-12 00:27:50|4412.5|4411.9|4412.75|4412.15|4413|4412.4|4412.25|4411.65|69
1649723280000|2022-04-12 00:28:00|4412.5|4411.9|4412|4411.4|4412.5|4411.9|4411.62|4411.02|102
1649723290000|2022-04-12 00:28:10|4411.87|4411.27|4411.5|4410.9|4412|4411.4|4411.5|4410.9|21
1649723300000|2022-04-12 00:28:20|4411.25|4410.65|4411|4410.4|4411.5|4410.9|4411|4410.4|78
1649723310000|2022-04-12 00:28:30|4411.25|4410.65|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|36
1649723320000|2022-04-12 00:28:40|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|8
1649723330000|2022-04-12 00:28:50|4412|4411.4|4411.5|4410.9|4412|4411.4|4411.5|4410.9|12
1649723340000|2022-04-12 00:29:00|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.25|4410.65|36
1649723350000|2022-04-12 00:29:10|4411.25|4410.65|4411.12|4410.52|4411.37|4410.77|4411.12|4410.52|16
1649723360000|2022-04-12 00:29:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|13
1649723370000|2022-04-12 00:29:30|4411|4410.4|4411|4410.4|4411.12|4410.52|4410.75|4410.15|36
1649723380000|2022-04-12 00:29:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|7
1649723390000|2022-04-12 00:29:50|||||||||1
1649723400000|2022-04-12 00:30:00|4411.75|4411.15|4412.25|4411.65|4412.75|4412.15|4411.75|4411.15|83
1649723410000|2022-04-12 00:30:10|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|21
1649723440000|2022-04-12 00:30:40|4413|4412.4|4412.5|4411.9|4413|4412.4|4412.25|4411.65|89
1649723450000|2022-04-12 00:30:50|4412.37|4411.77|4412.12|4411.52|4412.37|4411.77|4412.12|4411.52|6
1649723460000|2022-04-12 00:31:00|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|10
1649723470000|2022-04-12 00:31:10|4412.37|4411.77|4412.12|4411.52|4412.5|4411.9|4412.12|4411.52|17
1649723480000|2022-04-12 00:31:20|4412.25|4411.65|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|12
1649723490000|2022-04-12 00:31:30|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.25|4410.65|33
1649723500000|2022-04-12 00:31:40|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|13
1649723510000|2022-04-12 00:31:50|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.5|4410.9|8
1649723520000|2022-04-12 00:32:00|4411.37|4410.77|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|23
1649723530000|2022-04-12 00:32:10|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|14
1649723540000|2022-04-12 00:32:20|||||||||1
1649723550000|2022-04-12 00:32:30|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|33
1649723560000|2022-04-12 00:32:40|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|23
1649723570000|2022-04-12 00:32:50|4410.87|4410.27|4411.25|4410.65|4411.25|4410.65|4410.87|4410.27|24
1649723580000|2022-04-12 00:33:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|11
1649723600000|2022-04-12 00:33:20|4411.5|4410.9|4411|4410.4|4411.5|4410.9|4411|4410.4|28
1649723610000|2022-04-12 00:33:30|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|23
1649723620000|2022-04-12 00:33:40|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|17
1649723630000|2022-04-12 00:33:50|4411.12|4410.52|4410.62|4410.02|4411.12|4410.52|4410.62|4410.02|16
1649723640000|2022-04-12 00:34:00|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|20
1649723650000|2022-04-12 00:34:10|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|5
1649723660000|2022-04-12 00:34:20|4410.5|4409.9|4411|4410.4|4411|4410.4|4410.5|4409.9|42
1649723670000|2022-04-12 00:34:30|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.25|4409.65|91
1649723680000|2022-04-12 00:34:40|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|23
1649723690000|2022-04-12 00:34:50|||||||||6
1649723700000|2022-04-12 00:35:00|||||||||2
1649723710000|2022-04-12 00:35:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|8
1649723720000|2022-04-12 00:35:20|4411.12|4410.52|4411.25|4410.65|4411.37|4410.77|4411|4410.4|61
1649723730000|2022-04-12 00:35:30|4411.5|4410.9|4412|4411.4|4412|4411.4|4411.25|4410.65|34
1649723740000|2022-04-12 00:35:40|4412.25|4411.65|4411.5|4410.9|4412.25|4411.65|4411.25|4410.65|54
1649723750000|2022-04-12 00:35:50|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.37|4410.77|28
1649723760000|2022-04-12 00:36:00|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|16
1649723770000|2022-04-12 00:36:10|||||||||1
1649723780000|2022-04-12 00:36:20|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|37
1649723790000|2022-04-12 00:36:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|28
1649723800000|2022-04-12 00:36:40|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|54
1649723810000|2022-04-12 00:36:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|43
1649723820000|2022-04-12 00:37:00|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.12|4409.52|18
1649723830000|2022-04-12 00:37:10|4410|4409.4|4410|4409.4|4410|4409.4|4409.87|4409.27|32
1649723840000|2022-04-12 00:37:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.5|4408.9|39
1649723850000|2022-04-12 00:37:30|4409.87|4409.27|4409.5|4408.9|4409.87|4409.27|4409.5|4408.9|20
1649723860000|2022-04-12 00:37:40|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|30
1649723870000|2022-04-12 00:37:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|10
1649723880000|2022-04-12 00:38:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|37
1649723890000|2022-04-12 00:38:10|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.5|4408.9|29
1649723900000|2022-04-12 00:38:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|15
1649723910000|2022-04-12 00:38:30|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|12
1649723920000|2022-04-12 00:38:40|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|17
1649723930000|2022-04-12 00:38:50|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|5
1649723940000|2022-04-12 00:39:00|||||||||2
1649723950000|2022-04-12 00:39:10|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|18
1649723960000|2022-04-12 00:39:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|5
1649723970000|2022-04-12 00:39:30|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|1
1649723980000|2022-04-12 00:39:40|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|3
1649723990000|2022-04-12 00:39:50|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|13
1649724000000|2022-04-12 00:40:00|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|36
1649724010000|2022-04-12 00:40:10|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|20
1649724020000|2022-04-12 00:40:20|4409.87|4409.27|4409.87|4409.27|4409.87|4409.27|4409.75|4409.15|12
1649724030000|2022-04-12 00:40:30|4410|4409.4|4410|4409.4|4410|4409.4|4409.87|4409.27|10
1649724040000|2022-04-12 00:40:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|73
1649724050000|2022-04-12 00:40:50|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|7
1649724060000|2022-04-12 00:41:00|4410.25|4409.65|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|39
1649724070000|2022-04-12 00:41:10|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.5|4408.9|27
1649724090000|2022-04-12 00:41:30|4409.87|4409.27|4409.87|4409.27|4410|4409.4|4409.87|4409.27|21
1649724100000|2022-04-12 00:41:40|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.5|4408.9|25
1649724110000|2022-04-12 00:41:50|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|16
1649724120000|2022-04-12 00:42:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|13
1649724130000|2022-04-12 00:42:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|22
1649724140000|2022-04-12 00:42:20|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|17
1649724150000|2022-04-12 00:42:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|18
1649724160000|2022-04-12 00:42:40|||||||||1
1649724170000|2022-04-12 00:42:50|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|51
1649724180000|2022-04-12 00:43:00|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|42
1649724190000|2022-04-12 00:43:10|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|16
1649724200000|2022-04-12 00:43:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|7
1649724210000|2022-04-12 00:43:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|17
1649724220000|2022-04-12 00:43:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|1
1649724230000|2022-04-12 00:43:50|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|16
1649724240000|2022-04-12 00:44:00|4409|4408.4|4409.37|4408.77|4409.5|4408.9|4409|4408.4|29
1649724250000|2022-04-12 00:44:10|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|47
1649724260000|2022-04-12 00:44:20|||||||||4
1649724270000|2022-04-12 00:44:30|||||||||7
1649724280000|2022-04-12 00:44:40|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|18
1649724290000|2022-04-12 00:44:50|||||||||5
1649724300000|2022-04-12 00:45:00|4408.87|4408.27|4407.25|4406.65|4408.87|4408.27|4407.25|4406.65|467
1649724310000|2022-04-12 00:45:10|4407.5|4406.9|4406.75|4406.15|4407.5|4406.9|4406.75|4406.15|135
1649724320000|2022-04-12 00:45:20|4407|4406.4|4407.25|4406.65|4407.25|4406.65|4407|4406.4|77
1649724330000|2022-04-12 00:45:30|4407.12|4406.52|4406.75|4406.15|4407.12|4406.52|4406.75|4406.15|27
1649724340000|2022-04-12 00:45:40|4407|4406.4|4406.5|4405.9|4407|4406.4|4406.5|4405.9|83
1649724350000|2022-04-12 00:45:50|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|68
1649724360000|2022-04-12 00:46:00|4406.75|4406.15|4406.5|4405.9|4406.75|4406.15|4406.5|4405.9|60
1649724370000|2022-04-12 00:46:10|4406.25|4405.65|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|80
1649724380000|2022-04-12 00:46:20|4406|4405.4|4406.25|4405.65|4406.25|4405.65|4406|4405.4|88
1649724390000|2022-04-12 00:46:30|4406.75|4406.15|4406.75|4406.15|4407|4406.4|4406.5|4405.9|169
1649724400000|2022-04-12 00:46:40|4407|4406.4|4406.75|4406.15|4407.25|4406.65|4406.75|4406.15|70
1649724410000|2022-04-12 00:46:50|4406.87|4406.27|4407|4406.4|4407|4406.4|4406.75|4406.15|15
1649724420000|2022-04-12 00:47:00|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|122
1649724430000|2022-04-12 00:47:10|4406|4405.4|4405.5|4404.9|4406|4405.4|4405.5|4404.9|366
1649724440000|2022-04-12 00:47:20|4405.75|4405.15|4406|4405.4|4406|4405.4|4405.75|4405.15|77
1649724450000|2022-04-12 00:47:30|4406.25|4405.65|4406.37|4405.77|4406.5|4405.9|4406|4405.4|72
1649724460000|2022-04-12 00:47:40|4406.5|4405.9|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|17
1649724470000|2022-04-12 00:47:50|4406|4405.4|4405.75|4405.15|4406|4405.4|4405.75|4405.15|54
1649724480000|2022-04-12 00:48:00|4406|4405.4|4405.75|4405.15|4406|4405.4|4405.75|4405.15|31
1649724490000|2022-04-12 00:48:10|4406|4405.4|4406.25|4405.65|4406.25|4405.65|4406|4405.4|183
1649724500000|2022-04-12 00:48:20|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|34
1649724510000|2022-04-12 00:48:30|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|22
1649724520000|2022-04-12 00:48:40|4406.62|4406.02|4406.75|4406.15|4406.75|4406.15|4406.5|4405.9|22
1649724530000|2022-04-12 00:48:50|4406.5|4405.9|4406.75|4406.15|4406.75|4406.15|4406.5|4405.9|20
1649724540000|2022-04-12 00:49:00|||||||||23
1649724550000|2022-04-12 00:49:10|4406.5|4405.9|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|52
1649724560000|2022-04-12 00:49:20|4406|4405.4|4405.75|4405.15|4406|4405.4|4405.75|4405.15|31
1649724570000|2022-04-12 00:49:30|4406.25|4405.65|4406|4405.4|4406.25|4405.65|4406|4405.4|86
1649724580000|2022-04-12 00:49:40|4406.12|4405.52|4405.75|4405.15|4406.25|4405.65|4405.75|4405.15|22
1649724590000|2022-04-12 00:49:50|4406|4405.4|4406|4405.4|4406.25|4405.65|4406|4405.4|67
1649724600000|2022-04-12 00:50:00|||||||||26
1649724610000|2022-04-12 00:50:10|4406.12|4405.52|4405.75|4405.15|4406.25|4405.65|4405.75|4405.15|63
1649724620000|2022-04-12 00:50:20|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|102
1649724630000|2022-04-12 00:50:30|4404|4403.4|4403.75|4403.15|4404|4403.4|4403.75|4403.15|599
1649724640000|2022-04-12 00:50:40|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403|4402.4|216
1649724650000|2022-04-12 00:50:50|4404|4403.4|4403.25|4402.65|4404|4403.4|4402.75|4402.15|188
1649724660000|2022-04-12 00:51:00|4403.37|4402.77|4403.75|4403.15|4404|4403.4|4403.37|4402.77|125
1649724670000|2022-04-12 00:51:10|4404|4403.4|4403.75|4403.15|4404|4403.4|4403.75|4403.15|46
1649724680000|2022-04-12 00:51:20|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|25
1649724690000|2022-04-12 00:51:30|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|15
1649724700000|2022-04-12 00:51:40|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|24
1649724710000|2022-04-12 00:51:50|4403.75|4403.15|4404.25|4403.65|4404.25|4403.65|4403.75|4403.15|39
1649724720000|2022-04-12 00:52:00|4404|4403.4|4404.25|4403.65|4404.25|4403.65|4404|4403.4|17
1649724730000|2022-04-12 00:52:10|4404.5|4403.9|4404.25|4403.65|4404.5|4403.9|4404.25|4403.65|11
1649724740000|2022-04-12 00:52:20|4404.12|4403.52|4404.5|4403.9|4404.5|4403.9|4404|4403.4|33
1649724750000|2022-04-12 00:52:30|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|22
1649724760000|2022-04-12 00:52:40|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|9
1649724770000|2022-04-12 00:52:50|4403.75|4403.15|4403.5|4402.9|4403.75|4403.15|4403.5|4402.9|38
1649724780000|2022-04-12 00:53:00|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|31
1649724790000|2022-04-12 00:53:10|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|8
1649724800000|2022-04-12 00:53:20|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|13
1649724810000|2022-04-12 00:53:30|||||||||11
1649724820000|2022-04-12 00:53:40|||||||||13
1649724830000|2022-04-12 00:53:50|4404|4403.4|4403.75|4403.15|4404|4403.4|4403.75|4403.15|19
1649724840000|2022-04-12 00:54:00|4403.62|4403.02|4403.5|4402.9|4403.62|4403.02|4403.5|4402.9|19
1649724850000|2022-04-12 00:54:10|4403.75|4403.15|4403.75|4403.15|4404|4403.4|4403.5|4402.9|50
1649724860000|2022-04-12 00:54:20|4403.5|4402.9|4403.12|4402.52|4403.75|4403.15|4403|4402.4|80
1649724870000|2022-04-12 00:54:30|4403|4402.4|4403|4402.4|4403.25|4402.65|4403|4402.4|45
1649724880000|2022-04-12 00:54:40|||||||||12
1649724890000|2022-04-12 00:54:50|||||||||3
1649724900000|2022-04-12 00:55:00|4402.5|4401.9|4402.75|4402.15|4403|4402.4|4402.25|4401.65|198
1649724910000|2022-04-12 00:55:10|4402.5|4401.9|4402.25|4401.65|4402.75|4402.15|4402.25|4401.65|89
1649724920000|2022-04-12 00:55:20|4402|4401.4|4402|4401.4|4402.25|4401.65|4401.5|4400.9|149
1649724930000|2022-04-12 00:55:30|4402.12|4401.52|4402|4401.4|4402.12|4401.52|4401.75|4401.15|17
1649724940000|2022-04-12 00:55:40|4401.5|4400.9|4400|4399.4|4401.5|4400.9|4400|4399.4|294
1649724950000|2022-04-12 00:55:50|4400.25|4399.65|4400|4399.4|4400.5|4399.9|4400|4399.4|52
1649724960000|2022-04-12 00:56:00|4399.75|4399.15|4400|4399.4|4400|4399.4|4399.75|4399.15|56
1649724970000|2022-04-12 00:56:10|4400.25|4399.65|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|43
1649724980000|2022-04-12 00:56:20|4400.25|4399.65|4399|4398.4|4400.25|4399.65|4399|4398.4|160
1649724990000|2022-04-12 00:56:30|4398.75|4398.15|4399.12|4398.52|4399.12|4398.52|4398.75|4398.15|84
1649725000000|2022-04-12 00:56:40|4399.25|4398.65|4398.75|4398.15|4399.25|4398.65|4398.5|4397.9|78
1649725010000|2022-04-12 00:56:50|4399|4398.4|4398.87|4398.27|4399|4398.4|4398.75|4398.15|62
1649725020000|2022-04-12 00:57:00|4399|4398.4|4399|4398.4|4399|4398.4|4398.5|4397.9|113
1649725030000|2022-04-12 00:57:10|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4399|4398.4|35
1649725040000|2022-04-12 00:57:20|4399.37|4398.77|4399.25|4398.65|4399.5|4398.9|4399.25|4398.65|14
1649725050000|2022-04-12 00:57:30|4399|4398.4|4399.12|4398.52|4399.12|4398.52|4399|4398.4|30
1649725060000|2022-04-12 00:57:40|4399|4398.4|4399.25|4398.65|4399.5|4398.9|4399|4398.4|72
1649725070000|2022-04-12 00:57:50|4399|4398.4|4399|4398.4|4399|4398.4|4398.87|4398.27|10
1649725080000|2022-04-12 00:58:00|4398.75|4398.15|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|65
1649725090000|2022-04-12 00:58:10|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|31
1649725100000|2022-04-12 00:58:20|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|21
1649725110000|2022-04-12 00:58:30|4398.25|4397.65|4398.25|4397.65|4398.5|4397.9|4398.25|4397.65|72
1649725120000|2022-04-12 00:58:40|4398.37|4397.77|4398.75|4398.15|4398.75|4398.15|4398.25|4397.65|41
1649725130000|2022-04-12 00:58:50|4399|4398.4|4399|4398.4|4399|4398.4|4398.87|4398.27|22
1649725140000|2022-04-12 00:59:00|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|40
1649725150000|2022-04-12 00:59:10|||||||||22
1649725160000|2022-04-12 00:59:20|||||||||13
1649725170000|2022-04-12 00:59:30|4399.12|4398.52|4399|4398.4|4399.12|4398.52|4399|4398.4|23
1649725180000|2022-04-12 00:59:40|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4399|4398.4|14
1649725190000|2022-04-12 00:59:50|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4399|4398.4|13
1649725200000|2022-04-12 01:00:00|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|85
1649725210000|2022-04-12 01:00:10|4399.5|4398.9|4399.75|4399.15|4399.75|4399.15|4399.25|4398.65|68
1649725220000|2022-04-12 01:00:20|4400|4399.4|4400|4399.4|4400|4399.4|4399.75|4399.15|68
1649725230000|2022-04-12 01:00:30|4400.25|4399.65|4400.25|4399.65|4400.25|4399.65|4400.25|4399.65|45
1649725240000|2022-04-12 01:00:40|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|56
1649725250000|2022-04-12 01:00:50|4400.25|4399.65|4398.25|4397.65|4400.25|4399.65|4398|4397.4|253
1649725260000|2022-04-12 01:01:00|4398|4397.4|4398.25|4397.65|4398.25|4397.65|4398|4397.4|66
1649725270000|2022-04-12 01:01:10|4398.37|4397.77|4398.25|4397.65|4398.75|4398.15|4398.25|4397.65|74
1649725280000|2022-04-12 01:01:20|4398|4397.4|4398.75|4398.15|4398.75|4398.15|4398|4397.4|67
1649725290000|2022-04-12 01:01:30|4398.5|4397.9|4398|4397.4|4398.5|4397.9|4398|4397.4|41
1649725300000|2022-04-12 01:01:40|||||||||42
1649725310000|2022-04-12 01:01:50|4398.12|4397.52|4398.12|4397.52|4398.12|4397.52|4398.12|4397.52|23
1649725320000|2022-04-12 01:02:00|4398.25|4397.65|4398.62|4398.02|4398.75|4398.15|4398|4397.4|80
1649725330000|2022-04-12 01:02:10|4398.75|4398.15|4399|4398.4|4399.25|4398.65|4398.75|4398.15|39
1649725340000|2022-04-12 01:02:20|4398.87|4398.27|4398.75|4398.15|4399|4398.4|4398.75|4398.15|19
1649725350000|2022-04-12 01:02:30|4398.5|4397.9|4399|4398.4|4399|4398.4|4398.5|4397.9|48
1649725360000|2022-04-12 01:02:40|||||||||7
1649725370000|2022-04-12 01:02:50|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|14
1649725380000|2022-04-12 01:03:00|4398.5|4397.9|4398.75|4398.15|4398.75|4398.15|4398.5|4397.9|21
1649725390000|2022-04-12 01:03:10|4398.5|4397.9|4399|4398.4|4399|4398.4|4398.5|4397.9|132
1649725400000|2022-04-12 01:03:20|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|69
1649725410000|2022-04-12 01:03:30|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|22
1649725420000|2022-04-12 01:03:40|||||||||5
1649725430000|2022-04-12 01:03:50|4398.75|4398.15|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|71
1649725440000|2022-04-12 01:04:00|4399.37|4398.77|4399.25|4398.65|4399.37|4398.77|4399.25|4398.65|19
1649725450000|2022-04-12 01:04:10|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|13
1649725460000|2022-04-12 01:04:20|4399.25|4398.65|4399.5|4398.9|4399.75|4399.15|4399.25|4398.65|54
1649725470000|2022-04-12 01:04:30|4399.62|4399.02|4399.25|4398.65|4399.75|4399.15|4399.25|4398.65|39
1649725480000|2022-04-12 01:04:40|4399.5|4398.9|4399.75|4399.15|4399.75|4399.15|4399.5|4398.9|16
1649725490000|2022-04-12 01:04:50|||||||||13
1649725500000|2022-04-12 01:05:00|4399.62|4399.02|4399.75|4399.15|4399.75|4399.15|4399.5|4398.9|43
1649725510000|2022-04-12 01:05:10|4399.5|4398.9|4399.5|4398.9|4399.75|4399.15|4399.5|4398.9|21
1649725520000|2022-04-12 01:05:20|4399.62|4399.02|4399|4398.4|4399.62|4399.02|4399|4398.4|33
1649725530000|2022-04-12 01:05:30|||||||||9
1649725540000|2022-04-12 01:05:40|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|20
1649725550000|2022-04-12 01:05:50|4399|4398.4|4399.25|4398.65|4399.5|4398.9|4399|4398.4|63
1649725560000|2022-04-12 01:06:00|4399.5|4398.9|4399.75|4399.15|4400|4399.4|4399.5|4398.9|40
1649725570000|2022-04-12 01:06:10|4400|4399.4|4400|4399.4|4400.25|4399.65|4400|4399.4|22
1649725580000|2022-04-12 01:06:20|4399.75|4399.15|4400|4399.4|4400|4399.4|4399.75|4399.15|21
1649725590000|2022-04-12 01:06:30|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|141
1649725600000|2022-04-12 01:06:40|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|10
1649725610000|2022-04-12 01:06:50|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4399|4398.4|51
1649725620000|2022-04-12 01:07:00|4399.37|4398.77|4399.25|4398.65|4399.5|4398.9|4399.25|4398.65|27
1649725630000|2022-04-12 01:07:10|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.75|4398.15|25
1649725640000|2022-04-12 01:07:20|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|22
1649725650000|2022-04-12 01:07:30|4398.62|4398.02|4398.75|4398.15|4398.75|4398.15|4398.62|4398.02|75
1649725660000|2022-04-12 01:07:40|4398.62|4398.02|4398.75|4398.15|4398.75|4398.15|4398.5|4397.9|16
1649725670000|2022-04-12 01:07:50|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|69
1649725680000|2022-04-12 01:08:00|4399.12|4398.52|4399|4398.4|4399.12|4398.52|4399|4398.4|12
1649725690000|2022-04-12 01:08:10|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|62
1649725700000|2022-04-12 01:08:20|4399.37|4398.77|4399.25|4398.65|4399.37|4398.77|4399.25|4398.65|50
1649725710000|2022-04-12 01:08:30|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.37|4398.77|5
1649725720000|2022-04-12 01:08:40|4399.75|4399.15|4400|4399.4|4400|4399.4|4399.75|4399.15|34
1649725730000|2022-04-12 01:08:50|4399.75|4399.15|4399.75|4399.15|4399.75|4399.15|4399.75|4399.15|20
1649725740000|2022-04-12 01:09:00|||||||||1
1649725750000|2022-04-12 01:09:10|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|15
1649725760000|2022-04-12 01:09:20|4399.75|4399.15|4399.75|4399.15|4399.75|4399.15|4399.62|4399.02|24
1649725770000|2022-04-12 01:09:30|4400|4399.4|4399.75|4399.15|4400|4399.4|4399.75|4399.15|16
1649725780000|2022-04-12 01:09:40|4399.62|4399.02|4399.25|4398.65|4399.62|4399.02|4399.25|4398.65|29
1649725790000|2022-04-12 01:09:50|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.25|4398.65|19
1649725800000|2022-04-12 01:10:00|4399.37|4398.77|4399.5|4398.9|4399.5|4398.9|4399.37|4398.77|21
1649725810000|2022-04-12 01:10:10|||||||||2
1649725820000|2022-04-12 01:10:20|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|21
1649725840000|2022-04-12 01:10:40|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|25
1649725850000|2022-04-12 01:10:50|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|31
1649725860000|2022-04-12 01:11:00|4398.87|4398.27|4398.75|4398.15|4399|4398.4|4398.75|4398.15|26
1649725870000|2022-04-12 01:11:10|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|13
1649725880000|2022-04-12 01:11:20|||||||||21
1649725890000|2022-04-12 01:11:30|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.75|4398.15|51
1649725900000|2022-04-12 01:11:40|4399.12|4398.52|4399|4398.4|4399.12|4398.52|4399|4398.4|11
1649725910000|2022-04-12 01:11:50|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|18
1649725920000|2022-04-12 01:12:00|4399.5|4398.9|4398.5|4397.9|4399.5|4398.9|4398.5|4397.9|112
1649725930000|2022-04-12 01:12:10|4398.75|4398.15|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|85
1649725940000|2022-04-12 01:12:20|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|31
1649725950000|2022-04-12 01:12:30|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4399|4398.4|38
1649725960000|2022-04-12 01:12:40|4399.12|4398.52|4399|4398.4|4399.12|4398.52|4399|4398.4|21
1649725970000|2022-04-12 01:12:50|4399.12|4398.52|4399.25|4398.65|4399.25|4398.65|4399.12|4398.52|13
1649725980000|2022-04-12 01:13:00|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|11
1649725990000|2022-04-12 01:13:10|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|11
1649726000000|2022-04-12 01:13:20|4398.87|4398.27|4398.87|4398.27|4399|4398.4|4398.87|4398.27|19
1649726010000|2022-04-12 01:13:30|4399|4398.4|4399|4398.4|4399|4398.4|4398.75|4398.15|8
1649726020000|2022-04-12 01:13:40|4398.75|4398.15|4398.75|4398.15|4399|4398.4|4398.75|4398.15|23
1649726030000|2022-04-12 01:13:50|4398.87|4398.27|4398.75|4398.15|4399|4398.4|4398.75|4398.15|13
1649726040000|2022-04-12 01:14:00|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.62|4398.02|26
1649726050000|2022-04-12 01:14:10|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.75|4398.15|25
1649726060000|2022-04-12 01:14:20|4398.87|4398.27|4399|4398.4|4399|4398.4|4398.87|4398.27|4
1649726080000|2022-04-12 01:14:40|||||||||7
1649726090000|2022-04-12 01:14:50|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|13
1649726100000|2022-04-12 01:15:00|4399|4398.4|4399.5|4398.9|4399.75|4399.15|4399|4398.4|137
1649726110000|2022-04-12 01:15:10|||||||||2
1649726120000|2022-04-12 01:15:20|4399.75|4399.15|4399.75|4399.15|4400|4399.4|4399.75|4399.15|54
1649726130000|2022-04-12 01:15:30|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|32
1649726140000|2022-04-12 01:15:40|4399.25|4398.65|4399|4398.4|4399.5|4398.9|4399|4398.4|44
1649726150000|2022-04-12 01:15:50|4399.12|4398.52|4399|4398.4|4399.25|4398.65|4399|4398.4|25
1649726160000|2022-04-12 01:16:00|4399.12|4398.52|4399|4398.4|4399.12|4398.52|4398.87|4398.27|75
1649726170000|2022-04-12 01:16:10|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|11
1649726180000|2022-04-12 01:16:20|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|27
1649726190000|2022-04-12 01:16:30|4398.87|4398.27|4399|4398.4|4399|4398.4|4398.75|4398.15|15
1649726200000|2022-04-12 01:16:40|4398.75|4398.15|4398.75|4398.15|4399|4398.4|4398.75|4398.15|11
1649726210000|2022-04-12 01:16:50|4398.5|4397.9|4398.75|4398.15|4398.75|4398.15|4398.5|4397.9|17
1649726220000|2022-04-12 01:17:00|4398.5|4397.9|4398.75|4398.15|4398.75|4398.15|4398.5|4397.9|19
1649726230000|2022-04-12 01:17:10|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|3
1649726240000|2022-04-12 01:17:20|4398.75|4398.15|4399.25|4398.65|4399.5|4398.9|4398.75|4398.15|62
1649726250000|2022-04-12 01:17:30|4399.37|4398.77|4399.75|4399.15|4399.75|4399.15|4399.25|4398.65|52
1649726260000|2022-04-12 01:17:40|4399.5|4398.9|4399.75|4399.15|4399.75|4399.15|4399.5|4398.9|19
1649726270000|2022-04-12 01:17:50|4399.62|4399.02|4399.62|4399.02|4399.75|4399.15|4399.5|4398.9|15
1649726280000|2022-04-12 01:18:00|4399.75|4399.15|4399.37|4398.77|4399.75|4399.15|4399.25|4398.65|51
1649726290000|2022-04-12 01:18:10|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|0
1649726300000|2022-04-12 01:18:20|4399.37|4398.77|4399.5|4398.9|4399.5|4398.9|4399.25|4398.65|2
1649726310000|2022-04-12 01:18:30|4399.62|4399.02|4399.5|4398.9|4399.62|4399.02|4399.5|4398.9|9
1649726320000|2022-04-12 01:18:40|||||||||11
1649726330000|2022-04-12 01:18:50|4399.37|4398.77|4399.37|4398.77|4399.5|4398.9|4399.25|4398.65|13
1649726340000|2022-04-12 01:19:00|4399.25|4398.65|4399.5|4398.9|4399.5|4398.9|4399.25|4398.65|7
1649726350000|2022-04-12 01:19:10|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|7
1649726360000|2022-04-12 01:19:20|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|4399.5|4398.9|16
1649726370000|2022-04-12 01:19:30|4399.37|4398.77|4399.25|4398.65|4399.5|4398.9|4399.25|4398.65|4
1649726380000|2022-04-12 01:19:40|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4399|4398.4|57
1649726390000|2022-04-12 01:19:50|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.75|4398.15|62
1649726400000|2022-04-12 01:20:00|4398.62|4398.02|4398.5|4397.9|4398.62|4398.02|4398.5|4397.9|35
1649726410000|2022-04-12 01:20:10|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.75|4398.15|138
1649726420000|2022-04-12 01:20:20|4399.12|4398.52|4399|4398.4|4399.12|4398.52|4399|4398.4|14
1649726430000|2022-04-12 01:20:30|4399.12|4398.52|4399|4398.4|4399.25|4398.65|4399|4398.4|11
1649726440000|2022-04-12 01:20:40|||||||||1
1649726450000|2022-04-12 01:20:50|4399.25|4398.65|4399.5|4398.9|4399.5|4398.9|4399.25|4398.65|26
1649726460000|2022-04-12 01:21:00|4399|4398.4|4399.5|4398.9|4399.5|4398.9|4399|4398.4|104
1649726470000|2022-04-12 01:21:10|4399.62|4399.02|4399.75|4399.15|4399.75|4399.15|4399.62|4399.02|24
1649726480000|2022-04-12 01:21:20|4399.5|4398.9|4399.62|4399.02|4399.75|4399.15|4399.5|4398.9|21
1649726490000|2022-04-12 01:21:30|4399.75|4399.15|4399.75|4399.15|4399.75|4399.15|4399.75|4399.15|12
1649726500000|2022-04-12 01:21:40|4399.25|4398.65|4399.75|4399.15|4399.75|4399.15|4399.25|4398.65|42
1649726510000|2022-04-12 01:21:50|4399.62|4399.02|4400|4399.4|4400|4399.4|4399.5|4398.9|26
1649726520000|2022-04-12 01:22:00|||||||||13
1649726530000|2022-04-12 01:22:10|4399.87|4399.27|4399.75|4399.15|4399.87|4399.27|4399.75|4399.15|20
1649726540000|2022-04-12 01:22:20|4399.87|4399.27|4399.75|4399.15|4400|4399.4|4399.75|4399.15|17
1649726550000|2022-04-12 01:22:30|||||||||3
1649726560000|2022-04-12 01:22:40|4399.5|4398.9|4399.25|4398.65|4399.5|4398.9|4399.25|4398.65|36
1649726570000|2022-04-12 01:22:50|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4399|4398.4|5
1649726580000|2022-04-12 01:23:00|4399.12|4398.52|4398.75|4398.15|4399.12|4398.52|4398.75|4398.15|42
1649726590000|2022-04-12 01:23:10|4398.87|4398.27|4398.75|4398.15|4399|4398.4|4398.75|4398.15|54
1649726600000|2022-04-12 01:23:20|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.75|4398.15|11
1649726610000|2022-04-12 01:23:30|||||||||16
1649726620000|2022-04-12 01:23:40|4398.62|4398.02|4398.62|4398.02|4398.75|4398.15|4398.5|4397.9|19
1649726630000|2022-04-12 01:23:50|4398.5|4397.9|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|6
1649726640000|2022-04-12 01:24:00|4398.75|4398.15|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|49
1649726650000|2022-04-12 01:24:10|||||||||3
1649726660000|2022-04-12 01:24:20|4398.62|4398.02|4398.75|4398.15|4398.75|4398.15|4398.62|4398.02|67
1649726670000|2022-04-12 01:24:30|4398.5|4397.9|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|31
1649726700000|2022-04-12 01:25:00|4398.37|4397.77|4397.75|4397.15|4398.37|4397.77|4397.75|4397.15|150
1649726710000|2022-04-12 01:25:10|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397|4396.4|245
1649726720000|2022-04-12 01:25:20|4397.12|4396.52|4396.5|4395.9|4397.12|4396.52|4396.5|4395.9|164
1649726730000|2022-04-12 01:25:30|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|324
1649726740000|2022-04-12 01:25:40|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|166
1649726750000|2022-04-12 01:25:50|4396.62|4396.02|4396|4395.4|4396.62|4396.02|4396|4395.4|50
1649726760000|2022-04-12 01:26:00|4395.75|4395.15|4396|4395.4|4396|4395.4|4395.75|4395.15|103
1649726770000|2022-04-12 01:26:10|4395.75|4395.15|4396|4395.4|4396|4395.4|4395.75|4395.15|86
1649726780000|2022-04-12 01:26:20|4396.12|4395.52|4396|4395.4|4396.12|4395.52|4396|4395.4|40
1649726790000|2022-04-12 01:26:30|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|54
1649726800000|2022-04-12 01:26:40|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|30
1649726810000|2022-04-12 01:26:50|4396.5|4395.9|4397|4396.4|4397|4396.4|4396.5|4395.9|49
1649726820000|2022-04-12 01:27:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|15
1649726830000|2022-04-12 01:27:10|4397|4396.4|4397.25|4396.65|4397.25|4396.65|4397|4396.4|67
1649726840000|2022-04-12 01:27:20|4397|4396.4|4397.25|4396.65|4397.25|4396.65|4397|4396.4|22
1649726850000|2022-04-12 01:27:30|4397|4396.4|4397.25|4396.65|4397.25|4396.65|4397|4396.4|42
1649726860000|2022-04-12 01:27:40|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|22
1649726870000|2022-04-12 01:27:50|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|28
1649726880000|2022-04-12 01:28:00|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397|4396.4|29
1649726890000|2022-04-12 01:28:10|4397.5|4396.9|4397.5|4396.9|4397.62|4397.02|4397.37|4396.77|32
1649726900000|2022-04-12 01:28:20|4397.62|4397.02|4397.5|4396.9|4397.62|4397.02|4397.5|4396.9|11
1649726910000|2022-04-12 01:28:30|4397.37|4396.77|4397.25|4396.65|4397.37|4396.77|4397.25|4396.65|12
1649726920000|2022-04-12 01:28:40|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397.12|4396.52|8
1649726930000|2022-04-12 01:28:50|4397.5|4396.9|4397.5|4396.9|4397.75|4397.15|4397.37|4396.77|63
1649726940000|2022-04-12 01:29:00|4397.75|4397.15|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|11
1649726950000|2022-04-12 01:29:10|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|11
1649726960000|2022-04-12 01:29:20|4398|4397.4|4397.62|4397.02|4398|4397.4|4397.5|4396.9|62
1649726970000|2022-04-12 01:29:30|4397.75|4397.15|4397.25|4396.65|4397.75|4397.15|4397.25|4396.65|20
1649726980000|2022-04-12 01:29:40|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|12
1649726990000|2022-04-12 01:29:50|4396.87|4396.27|4396.75|4396.15|4396.87|4396.27|4396.75|4396.15|24
1649727000000|2022-04-12 01:30:00|4396.5|4395.9|4397.5|4396.9|4397.5|4396.9|4396.5|4395.9|93
1649727010000|2022-04-12 01:30:10|4397.75|4397.15|4398.5|4397.9|4398.5|4397.9|4397.75|4397.15|140
1649727020000|2022-04-12 01:30:20|4398.75|4398.15|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|89
1649727030000|2022-04-12 01:30:30|4399|4398.4|4398.75|4398.15|4399.25|4398.65|4398.75|4398.15|65
1649727040000|2022-04-12 01:30:40|4399|4398.4|4398.5|4397.9|4399.25|4398.65|4398.5|4397.9|182
1649727050000|2022-04-12 01:30:50|4398.25|4397.65|4397.25|4396.65|4398.25|4397.65|4397.25|4396.65|87
1649727060000|2022-04-12 01:31:00|4397|4396.4|4397.25|4396.65|4397.5|4396.9|4396.75|4396.15|151
1649727070000|2022-04-12 01:31:10|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|19
1649727080000|2022-04-12 01:31:20|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|28
1649727090000|2022-04-12 01:31:30|4396.87|4396.27|4396.5|4395.9|4397|4396.4|4396.5|4395.9|37
1649727100000|2022-04-12 01:31:40|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|39
1649727110000|2022-04-12 01:31:50|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|38
1649727120000|2022-04-12 01:32:00|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|33
1649727130000|2022-04-12 01:32:10|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|28
1649727140000|2022-04-12 01:32:20|4396.62|4396.02|4396.25|4395.65|4396.62|4396.02|4396.25|4395.65|36
1649727150000|2022-04-12 01:32:30|||||||||11
1649727160000|2022-04-12 01:32:40|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|77
1649727170000|2022-04-12 01:32:50|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|15
1649727180000|2022-04-12 01:33:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|8
1649727190000|2022-04-12 01:33:10|4397|4396.4|4398|4397.4|4398|4397.4|4397|4396.4|89
1649727200000|2022-04-12 01:33:20|4398.25|4397.65|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|21
1649727210000|2022-04-12 01:33:30|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|37
1649727220000|2022-04-12 01:33:40|4397.5|4396.9|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|18
1649727230000|2022-04-12 01:33:50|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|31
1649727240000|2022-04-12 01:34:00|4397.87|4397.27|4397.5|4396.9|4398|4397.4|4397.5|4396.9|28
1649727250000|2022-04-12 01:34:10|4397.75|4397.15|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|45
1649727260000|2022-04-12 01:34:20|4397.62|4397.02|4398.12|4397.52|4398.12|4397.52|4397.62|4397.02|50
1649727270000|2022-04-12 01:34:30|4398|4397.4|4397.75|4397.15|4398.25|4397.65|4397.62|4397.02|21
1649727280000|2022-04-12 01:34:40|4397.87|4397.27|4397.75|4397.15|4397.87|4397.27|4397.75|4397.15|23
1649727290000|2022-04-12 01:34:50|4397.62|4397.02|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|11
1649727300000|2022-04-12 01:35:00|4397.75|4397.15|4397|4396.4|4397.75|4397.15|4397|4396.4|35
1649727310000|2022-04-12 01:35:10|4396.75|4396.15|4397.75|4397.15|4397.75|4397.15|4396.75|4396.15|70
1649727320000|2022-04-12 01:35:20|4398|4397.4|4397.62|4397.02|4398.25|4397.65|4397.5|4396.9|30
1649727330000|2022-04-12 01:35:30|4397.75|4397.15|4398|4397.4|4398|4397.4|4397.5|4396.9|21
1649727340000|2022-04-12 01:35:40|4398.25|4397.65|4397.62|4397.02|4398.25|4397.65|4397.5|4396.9|50
1649727350000|2022-04-12 01:35:50|4397.75|4397.15|4398|4397.4|4398|4397.4|4397.62|4397.02|27
1649727360000|2022-04-12 01:36:00|4397.87|4397.27|4398.5|4397.9|4398.75|4398.15|4397.87|4397.27|65
1649727370000|2022-04-12 01:36:10|4398.62|4398.02|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|6
1649727380000|2022-04-12 01:36:20|4398.75|4398.15|4399|4398.4|4399.25|4398.65|4398.75|4398.15|49
1649727390000|2022-04-12 01:36:30|4398.75|4398.15|4398.75|4398.15|4399|4398.4|4398.75|4398.15|32
1649727400000|2022-04-12 01:36:40|4398.87|4398.27|4399|4398.4|4399|4398.4|4398.75|4398.15|40
1649727410000|2022-04-12 01:36:50|4399.25|4398.65|4398.5|4397.9|4399.25|4398.65|4398.5|4397.9|61
1649727420000|2022-04-12 01:37:00|4398.37|4397.77|4397.5|4396.9|4398.37|4397.77|4397.5|4396.9|43
1649727430000|2022-04-12 01:37:10|4397.37|4396.77|4397.75|4397.15|4398|4397.4|4397.37|4396.77|41
1649727440000|2022-04-12 01:37:20|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|20
1649727450000|2022-04-12 01:37:30|||||||||6
1649727460000|2022-04-12 01:37:40|4398|4397.4|4398|4397.4|4398|4397.4|4397.75|4397.15|20
1649727470000|2022-04-12 01:37:50|4397.75|4397.15|4397.75|4397.15|4398|4397.4|4397.75|4397.15|9
1649727480000|2022-04-12 01:38:00|4397.5|4396.9|4398|4397.4|4398|4397.4|4397.37|4396.77|44
1649727490000|2022-04-12 01:38:10|4398.25|4397.65|4398.25|4397.65|4398.25|4397.65|4398|4397.4|25
1649727500000|2022-04-12 01:38:20|4398.12|4397.52|4398|4397.4|4398.25|4397.65|4398|4397.4|1
1649727510000|2022-04-12 01:38:30|4398.25|4397.65|4398|4397.4|4398.25|4397.65|4398|4397.4|19
1649727520000|2022-04-12 01:38:40|||||||||23
1649727530000|2022-04-12 01:38:50|4398.25|4397.65|4398.12|4397.52|4398.25|4397.65|4398|4397.4|9
1649727540000|2022-04-12 01:39:00|4398|4397.4|4398|4397.4|4398.12|4397.52|4398|4397.4|5
1649727550000|2022-04-12 01:39:10|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|22
1649727560000|2022-04-12 01:39:20|4398|4397.4|4397.5|4396.9|4398|4397.4|4397.5|4396.9|22
1649727570000|2022-04-12 01:39:30|4397.25|4396.65|4396.75|4396.15|4397.25|4396.65|4396.75|4396.15|25
1649727580000|2022-04-12 01:39:40|4397|4396.4|4397|4396.4|4397.25|4396.65|4397|4396.4|24
1649727590000|2022-04-12 01:39:50|4396.75|4396.15|4396.87|4396.27|4397|4396.4|4396.75|4396.15|14
1649727600000|2022-04-12 01:40:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|35
1649727610000|2022-04-12 01:40:10|4396.87|4396.27|4397.5|4396.9|4397.5|4396.9|4396.75|4396.15|49
1649727620000|2022-04-12 01:40:20|4397.25|4396.65|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|11
1649727630000|2022-04-12 01:40:30|4397.5|4396.9|4396.75|4396.15|4397.5|4396.9|4396.75|4396.15|23
1649727640000|2022-04-12 01:40:40|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|23
1649727650000|2022-04-12 01:40:50|4396.37|4395.77|4396.37|4395.77|4396.5|4395.9|4396.25|4395.65|33
1649727660000|2022-04-12 01:41:00|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|17
1649727670000|2022-04-12 01:41:10|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|11
1649727680000|2022-04-12 01:41:20|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|10
1649727690000|2022-04-12 01:41:30|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.25|4395.65|36
1649727700000|2022-04-12 01:41:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|22
1649727710000|2022-04-12 01:41:50|4396.25|4395.65|4396.5|4395.9|4396.75|4396.15|4396.25|4395.65|17
1649727720000|2022-04-12 01:42:00|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|17
1649727730000|2022-04-12 01:42:10|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|12
1649727740000|2022-04-12 01:42:20|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|8
1649727750000|2022-04-12 01:42:30|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|27
1649727760000|2022-04-12 01:42:40|||||||||1
1649727770000|2022-04-12 01:42:50|4396.62|4396.02|4396.25|4395.65|4396.62|4396.02|4396|4395.4|85
1649727780000|2022-04-12 01:43:00|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|15
1649727790000|2022-04-12 01:43:10|4395.75|4395.15|4395|4394.4|4395.75|4395.15|4395|4394.4|292
1649727800000|2022-04-12 01:43:20|4395.25|4394.65|4395.75|4395.15|4396|4395.4|4395.25|4394.65|114
1649727810000|2022-04-12 01:43:30|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.12|4394.52|49
1649727820000|2022-04-12 01:43:40|4395.62|4395.02|4395.5|4394.9|4395.62|4395.02|4395.5|4394.9|35
1649727830000|2022-04-12 01:43:50|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395|4394.4|30
1649727840000|2022-04-12 01:44:00|4395.12|4394.52|4395.62|4395.02|4395.75|4395.15|4395.12|4394.52|29
1649727850000|2022-04-12 01:44:10|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|5
1649727860000|2022-04-12 01:44:20|4396|4395.4|4396.75|4396.15|4396.75|4396.15|4396|4395.4|51
1649727870000|2022-04-12 01:44:30|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.25|4395.65|19
1649727880000|2022-04-12 01:44:40|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|15
1649727890000|2022-04-12 01:44:50|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|9
1649727900000|2022-04-12 01:45:00|4396.5|4395.9|4396|4395.4|4396.5|4395.9|4395.75|4395.15|54
1649727910000|2022-04-12 01:45:10|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396|4395.4|13
1649727920000|2022-04-12 01:45:20|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|18
1649727930000|2022-04-12 01:45:30|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|35
1649727940000|2022-04-12 01:45:40|4396|4395.4|4396|4395.4|4396|4395.4|4395.75|4395.15|18
1649727950000|2022-04-12 01:45:50|4395.87|4395.27|4395.5|4394.9|4395.87|4395.27|4395.5|4394.9|11
1649727960000|2022-04-12 01:46:00|4395.75|4395.15|4396|4395.4|4396|4395.4|4395.5|4394.9|20
1649727970000|2022-04-12 01:46:10|4396.25|4395.65|4395.75|4395.15|4396.25|4395.65|4395.75|4395.15|31
1649727980000|2022-04-12 01:46:20|4395.87|4395.27|4395.75|4395.15|4396|4395.4|4395.75|4395.15|9
1649727990000|2022-04-12 01:46:30|4395.5|4394.9|4396|4395.4|4396|4395.4|4395.5|4394.9|33
1649728000000|2022-04-12 01:46:40|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396|4395.4|27
1649728010000|2022-04-12 01:46:50|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|4
1649728020000|2022-04-12 01:47:00|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|15
1649728030000|2022-04-12 01:47:10|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|33
1649728040000|2022-04-12 01:47:20|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|3
1649728050000|2022-04-12 01:47:30|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396|4395.4|19
1649728060000|2022-04-12 01:47:40|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|20
1649728070000|2022-04-12 01:47:50|4396|4395.4|4396.5|4395.9|4396.5|4395.9|4396|4395.4|48
1649728080000|2022-04-12 01:48:00|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|46
1649728090000|2022-04-12 01:48:10|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|16
1649728100000|2022-04-12 01:48:20|4396.25|4395.65|4396.75|4396.15|4396.75|4396.15|4396.25|4395.65|11
1649728110000|2022-04-12 01:48:30|4397|4396.4|4397|4396.4|4397|4396.4|4396.75|4396.15|52
1649728120000|2022-04-12 01:48:40|4397.12|4396.52|4396.87|4396.27|4397.25|4396.65|4396.75|4396.15|47
1649728130000|2022-04-12 01:48:50|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.75|4396.15|8
1649728140000|2022-04-12 01:49:00|4397|4396.4|4396.25|4395.65|4397|4396.4|4396.25|4395.65|48
1649728150000|2022-04-12 01:49:10|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|41
1649728160000|2022-04-12 01:49:20|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|11
1649728170000|2022-04-12 01:49:30|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396|4395.4|22
1649728180000|2022-04-12 01:49:40|4396|4395.4|4396|4395.4|4396.12|4395.52|4396|4395.4|17
1649728190000|2022-04-12 01:49:50|4396.12|4395.52|4396|4395.4|4396.12|4395.52|4396|4395.4|11
1649728200000|2022-04-12 01:50:00|4395.87|4395.27|4395.75|4395.15|4396|4395.4|4395.75|4395.15|31
1649728220000|2022-04-12 01:50:20|4395.87|4395.27|4395.75|4395.15|4395.87|4395.27|4395.5|4394.9|20
1649728230000|2022-04-12 01:50:30|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|2
1649728240000|2022-04-12 01:50:40|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|33
1649728250000|2022-04-12 01:50:50|4395.5|4394.9|4395.62|4395.02|4395.62|4395.02|4395.5|4394.9|23
1649728260000|2022-04-12 01:51:00|4395.75|4395.15|4395|4394.4|4395.75|4395.15|4395|4394.4|31
1649728270000|2022-04-12 01:51:10|4395.25|4394.65|4395.5|4394.9|4395.5|4394.9|4395|4394.4|41
1649728280000|2022-04-12 01:51:20|4395.37|4394.77|4395.5|4394.9|4395.62|4395.02|4395.37|4394.77|7
1649728290000|2022-04-12 01:51:30|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|12
1649728300000|2022-04-12 01:51:40|4395.5|4394.9|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|32
1649728310000|2022-04-12 01:51:50|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4
1649728320000|2022-04-12 01:52:00|4395.37|4394.77|4396.25|4395.65|4396.25|4395.65|4395.25|4394.65|66
1649728330000|2022-04-12 01:52:10|||||||||17
1649728340000|2022-04-12 01:52:20|4396.12|4395.52|4395.75|4395.15|4396.12|4395.52|4395.75|4395.15|34
1649728350000|2022-04-12 01:52:30|4395.25|4394.65|4395.5|4394.9|4395.5|4394.9|4395.25|4394.65|28
1649728360000|2022-04-12 01:52:40|4395.25|4394.65|4395.25|4394.65|4395.5|4394.9|4395.25|4394.65|17
1649728370000|2022-04-12 01:52:50|||||||||4
1649728380000|2022-04-12 01:53:00|||||||||23
1649728390000|2022-04-12 01:53:10|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|19
1649728400000|2022-04-12 01:53:20|4395.75|4395.15|4395.25|4394.65|4395.75|4395.15|4395.25|4394.65|32
1649728410000|2022-04-12 01:53:30|4395.12|4394.52|4395.25|4394.65|4395.25|4394.65|4395|4394.4|5
1649728420000|2022-04-12 01:53:40|4395|4394.4|4395|4394.4|4395.25|4394.65|4395|4394.4|24
1649728430000|2022-04-12 01:53:50|4394.75|4394.15|4394|4393.4|4394.75|4394.15|4393.75|4393.15|268
1649728440000|2022-04-12 01:54:00|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4393.75|4393.15|92
1649728450000|2022-04-12 01:54:10|4394.12|4393.52|4393.25|4392.65|4394.25|4393.65|4393.25|4392.65|131
1649728460000|2022-04-12 01:54:20|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.25|4392.65|88
1649728470000|2022-04-12 01:54:30|||||||||13
1649728480000|2022-04-12 01:54:40|4393.62|4393.02|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|20
1649728490000|2022-04-12 01:54:50|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|36
1649728500000|2022-04-12 01:55:00|4393.5|4392.9|4393.75|4393.15|4393.75|4393.15|4393.25|4392.65|88
1649728510000|2022-04-12 01:55:10|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.75|4393.15|45
1649728520000|2022-04-12 01:55:20|4394.25|4393.65|4394.25|4393.65|4394.5|4393.9|4394.25|4393.65|57
1649728530000|2022-04-12 01:55:30|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|86
1649728540000|2022-04-12 01:55:40|4393.5|4392.9|4393.25|4392.65|4393.5|4392.9|4393.25|4392.65|30
1649728550000|2022-04-12 01:55:50|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|20
1649728560000|2022-04-12 01:56:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|17
1649728570000|2022-04-12 01:56:10|4394|4393.4|4393.87|4393.27|4394|4393.4|4393.87|4393.27|20
1649728580000|2022-04-12 01:56:20|4393.75|4393.15|4394|4393.4|4394|4393.4|4393.75|4393.15|12
1649728590000|2022-04-12 01:56:30|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|7
1649728600000|2022-04-12 01:56:40|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.87|4393.27|30
1649728610000|2022-04-12 01:56:50|4393.87|4393.27|4393.75|4393.15|4394|4393.4|4393.75|4393.15|17
1649728620000|2022-04-12 01:57:00|4394|4393.4|4393.5|4392.9|4394|4393.4|4393.5|4392.9|43
1649728630000|2022-04-12 01:57:10|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|40
1649728640000|2022-04-12 01:57:20|||||||||7
1649728650000|2022-04-12 01:57:30|4393.37|4392.77|4393|4392.4|4393.37|4392.77|4393|4392.4|65
1649728660000|2022-04-12 01:57:40|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|32
1649728670000|2022-04-12 01:57:50|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|98
1649728680000|2022-04-12 01:58:00|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|122
1649728690000|2022-04-12 01:58:10|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|21
1649728700000|2022-04-12 01:58:20|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|27
1649728710000|2022-04-12 01:58:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|39
1649728720000|2022-04-12 01:58:40|||||||||10
1649728730000|2022-04-12 01:58:50|4393|4392.4|4393.5|4392.9|4393.5|4392.9|4393|4392.4|50
1649728740000|2022-04-12 01:59:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|22
1649728750000|2022-04-12 01:59:10|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|49
1649728760000|2022-04-12 01:59:20|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|15
1649728770000|2022-04-12 01:59:30|4393.5|4392.9|4393|4392.4|4393.5|4392.9|4393|4392.4|45
1649728780000|2022-04-12 01:59:40|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393|4392.4|18
1649728790000|2022-04-12 01:59:50|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|14
1649728800000|2022-04-12 02:00:00|4393.75|4393.15|4394.5|4393.9|4394.5|4393.9|4393.75|4393.15|127
1649728810000|2022-04-12 02:00:10|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394|4393.4|45
1649728820000|2022-04-12 02:00:20|4394.5|4393.9|4394|4393.4|4394.5|4393.9|4394|4393.4|26
1649728830000|2022-04-12 02:00:30|4394.25|4393.65|4394.5|4393.9|4394.5|4393.9|4394|4393.4|16
1649728840000|2022-04-12 02:00:40|4394.37|4393.77|4394.25|4393.65|4394.5|4393.9|4394.25|4393.65|11
1649728850000|2022-04-12 02:00:50|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394|4393.4|34
1649728860000|2022-04-12 02:01:00|4394.12|4393.52|4394.5|4393.9|4394.5|4393.9|4394.12|4393.52|19
1649728870000|2022-04-12 02:01:10|4394.25|4393.65|4393.75|4393.15|4394.25|4393.65|4393.75|4393.15|57
1649728880000|2022-04-12 02:01:20|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|31
1649728890000|2022-04-12 02:01:30|4393.62|4393.02|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|30
1649728900000|2022-04-12 02:01:40|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|30
1649728910000|2022-04-12 02:01:50|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|20
1649728920000|2022-04-12 02:02:00|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|14
1649728930000|2022-04-12 02:02:10|4393.5|4392.9|4393.75|4393.15|4394|4393.4|4393.5|4392.9|41
1649728940000|2022-04-12 02:02:20|4393.62|4393.02|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|2
1649728950000|2022-04-12 02:02:30|||||||||7
1649728960000|2022-04-12 02:02:40|4393.25|4392.65|4393.75|4393.15|4393.75|4393.15|4393.25|4392.65|26
1649728970000|2022-04-12 02:02:50|4394|4393.4|4393.5|4392.9|4394|4393.4|4393.5|4392.9|30
1649728980000|2022-04-12 02:03:00|4393.25|4392.65|4393.25|4392.65|4393.5|4392.9|4393|4392.4|85
1649728990000|2022-04-12 02:03:10|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|17
1649729000000|2022-04-12 02:03:20|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|22
1649729010000|2022-04-12 02:03:30|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|17
1649729020000|2022-04-12 02:03:40|4393.62|4393.02|4393.25|4392.65|4393.75|4393.15|4393.25|4392.65|32
1649729040000|2022-04-12 02:04:00|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|20
1649729050000|2022-04-12 02:04:10|||||||||18
1649729060000|2022-04-12 02:04:20|4393.5|4392.9|4393.25|4392.65|4393.5|4392.9|4393.25|4392.65|23
1649729070000|2022-04-12 02:04:30|4393|4392.4|4393|4392.4|4393.25|4392.65|4393|4392.4|22
1649729080000|2022-04-12 02:04:40|||||||||7
1649729090000|2022-04-12 02:04:50|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|32
1649729100000|2022-04-12 02:05:00|4393.12|4392.52|4393|4392.4|4393.25|4392.65|4393|4392.4|16
1649729110000|2022-04-12 02:05:10|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|15
1649729120000|2022-04-12 02:05:20|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|20
1649729130000|2022-04-12 02:05:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|17
1649729140000|2022-04-12 02:05:40|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|20
1649729150000|2022-04-12 02:05:50|4393.25|4392.65|4393.25|4392.65|4393.5|4392.9|4393|4392.4|47
1649729160000|2022-04-12 02:06:00|||||||||1
1649729170000|2022-04-12 02:06:10|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|20
1649729180000|2022-04-12 02:06:20|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|12
1649729190000|2022-04-12 02:06:30|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|9
1649729200000|2022-04-12 02:06:40|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|44
1649729210000|2022-04-12 02:06:50|4393.62|4393.02|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|19
1649729220000|2022-04-12 02:07:00|4393.62|4393.02|4393.62|4393.02|4393.75|4393.15|4393.5|4392.9|5
1649729230000|2022-04-12 02:07:10|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|1
1649729240000|2022-04-12 02:07:20|4393.25|4392.65|4393.75|4393.15|4393.75|4393.15|4393.25|4392.65|26
1649729250000|2022-04-12 02:07:30|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|7
1649729260000|2022-04-12 02:07:40|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|10
1649729270000|2022-04-12 02:07:50|4393.37|4392.77|4393.75|4393.15|4393.75|4393.15|4393.37|4392.77|7
1649729280000|2022-04-12 02:08:00|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|33
1649729290000|2022-04-12 02:08:10|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|13
1649729300000|2022-04-12 02:08:20|4394.12|4393.52|4394|4393.4|4394.25|4393.65|4394|4393.4|11
1649729310000|2022-04-12 02:08:30|4394.12|4393.52|4394.5|4393.9|4394.5|4393.9|4394.12|4393.52|75
1649729320000|2022-04-12 02:08:40|4394.62|4394.02|4394.5|4393.9|4394.75|4394.15|4394.25|4393.65|35
1649729330000|2022-04-12 02:08:50|4394.37|4393.77|4394.25|4393.65|4394.5|4393.9|4394.25|4393.65|26
1649729340000|2022-04-12 02:09:00|4394.37|4393.77|4394.5|4393.9|4394.5|4393.9|4394.25|4393.65|8
1649729350000|2022-04-12 02:09:10|4394.25|4393.65|4394.25|4393.65|4394.5|4393.9|4394.25|4393.65|17
1649729360000|2022-04-12 02:09:20|4394|4393.4|4394|4393.4|4394|4393.4|4393.75|4393.15|28
1649729370000|2022-04-12 02:09:30|4393.87|4393.27|4395.25|4394.65|4395.37|4394.77|4393.75|4393.15|382
1649729380000|2022-04-12 02:09:40|4395|4394.4|4395|4394.4|4395|4394.4|4394.87|4394.27|53
1649729390000|2022-04-12 02:09:50|4395.25|4394.65|4395.75|4395.15|4395.75|4395.15|4395.12|4394.52|82
1649729400000|2022-04-12 02:10:00|4395.5|4394.9|4395.75|4395.15|4396.25|4395.65|4395.5|4394.9|215
1649729410000|2022-04-12 02:10:10|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|57
1649729420000|2022-04-12 02:10:20|4396.25|4395.65|4396|4395.4|4396.25|4395.65|4396|4395.4|19
1649729430000|2022-04-12 02:10:30|4395.75|4395.15|4396|4395.4|4396.25|4395.65|4395.75|4395.15|59
1649729440000|2022-04-12 02:10:40|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|18
1649729450000|2022-04-12 02:10:50|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|8
1649729460000|2022-04-12 02:11:00|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396|4395.4|31
1649729470000|2022-04-12 02:11:10|||||||||7
1649729480000|2022-04-12 02:11:20|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|47
1649729490000|2022-04-12 02:11:30|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|29
1649729500000|2022-04-12 02:11:40|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|21
1649729510000|2022-04-12 02:11:50|||||||||19
1649729520000|2022-04-12 02:12:00|||||||||4
1649729530000|2022-04-12 02:12:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|27
1649729540000|2022-04-12 02:12:20|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|30
1649729550000|2022-04-12 02:12:30|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|8
1649729560000|2022-04-12 02:12:40|||||||||14
1649729570000|2022-04-12 02:12:50|||||||||20
1649729580000|2022-04-12 02:13:00|4396.75|4396.15|4396.25|4395.65|4396.75|4396.15|4396.25|4395.65|60
1649729590000|2022-04-12 02:13:10|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|23
1649729600000|2022-04-12 02:13:20|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|10
1649729610000|2022-04-12 02:13:30|4396|4395.4|4396|4395.4|4396|4395.4|4395.75|4395.15|26
1649729620000|2022-04-12 02:13:40|4396.12|4395.52|4396|4395.4|4396.12|4395.52|4396|4395.4|12
1649729630000|2022-04-12 02:13:50|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.75|4395.15|23
1649729640000|2022-04-12 02:14:00|4395.87|4395.27|4395.75|4395.15|4396|4395.4|4395.75|4395.15|22
1649729650000|2022-04-12 02:14:10|||||||||47
1649729660000|2022-04-12 02:14:20|4395.5|4394.9|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|14
1649729670000|2022-04-12 02:14:30|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|25
1649729680000|2022-04-12 02:14:40|4396.25|4395.65|4396|4395.4|4396.25|4395.65|4396|4395.4|17
1649729700000|2022-04-12 02:15:00|4396.12|4395.52|4396|4395.4|4396.25|4395.65|4396|4395.4|21
1649729710000|2022-04-12 02:15:10|||||||||1
1649729720000|2022-04-12 02:15:20|4395.75|4395.15|4395.75|4395.15|4395.87|4395.27|4395.75|4395.15|30
1649729750000|2022-04-12 02:15:50|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|50
1649729760000|2022-04-12 02:16:00|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396|4395.4|54
1649729770000|2022-04-12 02:16:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|2
1649729780000|2022-04-12 02:16:20|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|20
1649729790000|2022-04-12 02:16:30|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|24
1649729800000|2022-04-12 02:16:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|13
1649729810000|2022-04-12 02:16:50|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|8
1649729820000|2022-04-12 02:17:00|4396.75|4396.15|4396.25|4395.65|4396.75|4396.15|4396.25|4395.65|26
1649729830000|2022-04-12 02:17:10|||||||||27
1649729840000|2022-04-12 02:17:20|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|15
1649729850000|2022-04-12 02:17:30|||||||||8
1649729860000|2022-04-12 02:17:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|10
1649729870000|2022-04-12 02:17:50|||||||||1
1649729880000|2022-04-12 02:18:00|4396.25|4395.65|4396|4395.4|4396.25|4395.65|4396|4395.4|36
1649729890000|2022-04-12 02:18:10|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.75|4395.15|16
1649729900000|2022-04-12 02:18:20|4395.87|4395.27|4395.75|4395.15|4396|4395.4|4395.75|4395.15|115
1649729910000|2022-04-12 02:18:30|||||||||6
1649729920000|2022-04-12 02:18:40|4395.62|4395.02|4395.25|4394.65|4395.62|4395.02|4395.25|4394.65|8
1649729930000|2022-04-12 02:18:50|||||||||16
1649729940000|2022-04-12 02:19:00|4395.12|4394.52|4395|4394.4|4395.12|4394.52|4395|4394.4|12
1649729950000|2022-04-12 02:19:10|4394.87|4394.27|4395|4394.4|4395|4394.4|4394.87|4394.27|17
1649729960000|2022-04-12 02:19:20|||||||||2
1649729970000|2022-04-12 02:19:30|4395.12|4394.52|4395.25|4394.65|4395.25|4394.65|4395.12|4394.52|12
1649729980000|2022-04-12 02:19:40|4395|4394.4|4394.75|4394.15|4395|4394.4|4394.75|4394.15|85
1649729990000|2022-04-12 02:19:50|4394.25|4393.65|4394.5|4393.9|4394.5|4393.9|4394.25|4393.65|111
1649730000000|2022-04-12 02:20:00|4394.62|4394.02|4394.25|4393.65|4394.62|4394.02|4393.75|4393.15|147
1649730010000|2022-04-12 02:20:10|4394.5|4393.9|4394|4393.4|4394.5|4393.9|4394|4393.4|61
1649730020000|2022-04-12 02:20:20|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|17
1649730030000|2022-04-12 02:20:30|4394|4393.4|4394.25|4393.65|4394.5|4393.9|4394|4393.4|35
1649730040000|2022-04-12 02:20:40|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.5|4392.9|32
1649730050000|2022-04-12 02:20:50|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|14
1649730060000|2022-04-12 02:21:00|4393.75|4393.15|4394|4393.4|4394|4393.4|4393.75|4393.15|21
1649730070000|2022-04-12 02:21:10|4393.75|4393.15|4394|4393.4|4394.25|4393.65|4393.75|4393.15|38
1649730080000|2022-04-12 02:21:20|4394.12|4393.52|4393.87|4393.27|4394.25|4393.65|4393.75|4393.15|22
1649730090000|2022-04-12 02:21:30|4393.75|4393.15|4394|4393.4|4394|4393.4|4393.75|4393.15|15
1649730100000|2022-04-12 02:21:40|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394|4393.4|34
1649730110000|2022-04-12 02:21:50|4394.5|4393.9|4394.5|4393.9|4394.5|4393.9|4394.25|4393.65|16
1649730120000|2022-04-12 02:22:00|4394.75|4394.15|4395.25|4394.65|4395.25|4394.65|4394.5|4393.9|18
1649730130000|2022-04-12 02:22:10|4395.5|4394.9|4395.25|4394.65|4395.5|4394.9|4395.25|4394.65|33
1649730140000|2022-04-12 02:22:20|4395|4394.4|4394.75|4394.15|4395|4394.4|4394.5|4393.9|112
1649730150000|2022-04-12 02:22:30|4394.62|4394.02|4395|4394.4|4395|4394.4|4394.62|4394.02|16
1649730160000|2022-04-12 02:22:40|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|25
1649730170000|2022-04-12 02:22:50|||||||||10
1649730180000|2022-04-12 02:23:00|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|16
1649730190000|2022-04-12 02:23:10|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|9
1649730200000|2022-04-12 02:23:20|||||||||13
1649730210000|2022-04-12 02:23:30|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|16
1649730220000|2022-04-12 02:23:40|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4394.75|4394.15|25
1649730230000|2022-04-12 02:23:50|4394.75|4394.15|4395|4394.4|4395|4394.4|4394.75|4394.15|13
1649730240000|2022-04-12 02:24:00|4394.87|4394.27|4394.25|4393.65|4395.25|4394.65|4394.25|4393.65|84
1649730250000|2022-04-12 02:24:10|||||||||7
1649730260000|2022-04-12 02:24:20|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394|4393.4|10
1649730270000|2022-04-12 02:24:30|4394|4393.4|4394|4393.4|4394.12|4393.52|4394|4393.4|18
1649730280000|2022-04-12 02:24:40|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|32
1649730290000|2022-04-12 02:24:50|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|59
1649730300000|2022-04-12 02:25:00|4393.62|4393.02|4394|4393.4|4394|4393.4|4393.5|4392.9|31
1649730310000|2022-04-12 02:25:10|4393.75|4393.15|4393.75|4393.15|4393.87|4393.27|4393.75|4393.15|13
1649730320000|2022-04-12 02:25:20|4393.5|4392.9|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|22
1649730330000|2022-04-12 02:25:30|4393.62|4393.02|4393.75|4393.15|4394|4393.4|4393.5|4392.9|20
1649730340000|2022-04-12 02:25:40|4393.5|4392.9|4393.25|4392.65|4393.5|4392.9|4393.25|4392.65|32
1649730350000|2022-04-12 02:25:50|||||||||22
1649730360000|2022-04-12 02:26:00|4393.5|4392.9|4393.37|4392.77|4393.5|4392.9|4393.25|4392.65|32
1649730370000|2022-04-12 02:26:10|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|17
1649730380000|2022-04-12 02:26:20|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|8
1649730390000|2022-04-12 02:26:30|4393.5|4392.9|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|26
1649730400000|2022-04-12 02:26:40|||||||||2
1649730410000|2022-04-12 02:26:50|4394|4393.4|4394|4393.4|4394|4393.4|4393.87|4393.27|15
1649730420000|2022-04-12 02:27:00|4394.25|4393.65|4394.5|4393.9|4394.5|4393.9|4394|4393.4|44
1649730430000|2022-04-12 02:27:10|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|18
1649730440000|2022-04-12 02:27:20|||||||||3
1649730450000|2022-04-12 02:27:30|||||||||1
1649730460000|2022-04-12 02:27:40|4394.5|4393.9|4394.25|4393.65|4394.5|4393.9|4394.25|4393.65|21
1649730470000|2022-04-12 02:27:50|||||||||11
1649730480000|2022-04-12 02:28:00|4394.37|4393.77|4394.5|4393.9|4394.5|4393.9|4394.37|4393.77|18
1649730490000|2022-04-12 02:28:10|||||||||4
1649730500000|2022-04-12 02:28:20|||||||||9
1649730510000|2022-04-12 02:28:30|||||||||2
1649730520000|2022-04-12 02:28:40|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|15
1649730530000|2022-04-12 02:28:50|4394.5|4393.9|4394.37|4393.77|4394.5|4393.9|4394.25|4393.65|18
1649730540000|2022-04-12 02:29:00|4394.25|4393.65|4394.5|4393.9|4394.5|4393.9|4394.25|4393.65|1
1649730560000|2022-04-12 02:29:20|4394.75|4394.15|4394.75|4394.15|4395|4394.4|4394.75|4394.15|28
1649730570000|2022-04-12 02:29:30|4394.5|4393.9|4394.75|4394.15|4394.75|4394.15|4394.5|4393.9|37
1649730580000|2022-04-12 02:29:40|4394.87|4394.27|4394.87|4394.27|4395|4394.4|4394.87|4394.27|5
1649730590000|2022-04-12 02:29:50|4395|4394.4|4394.75|4394.15|4395|4394.4|4394.75|4394.15|0
1649730600000|2022-04-12 02:30:00|4394.87|4394.27|4395|4394.4|4395|4394.4|4394.75|4394.15|37
1649730610000|2022-04-12 02:30:10|4395.12|4394.52|4395.25|4394.65|4395.25|4394.65|4395.12|4394.52|1
1649730620000|2022-04-12 02:30:20|4395.5|4394.9|4395.62|4395.02|4395.62|4395.02|4395.25|4394.65|99
1649730630000|2022-04-12 02:30:30|4395.5|4394.9|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|20
1649730640000|2022-04-12 02:30:40|||||||||3
1649730650000|2022-04-12 02:30:50|4395.25|4394.65|4395.5|4394.9|4395.5|4394.9|4395.25|4394.65|5
1649730660000|2022-04-12 02:31:00|4395.62|4395.02|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|17
1649730670000|2022-04-12 02:31:10|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|2
1649730680000|2022-04-12 02:31:20|||||||||17
1649730690000|2022-04-12 02:31:30|4395.62|4395.02|4395.75|4395.15|4396|4395.4|4395.5|4394.9|78
1649730700000|2022-04-12 02:31:40|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|24
1649730710000|2022-04-12 02:31:50|4395.75|4395.15|4395.75|4395.15|4396|4395.4|4395.75|4395.15|29
1649730720000|2022-04-12 02:32:00|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.75|4395.15|18
1649730730000|2022-04-12 02:32:10|4396.12|4395.52|4396|4395.4|4396.25|4395.65|4396|4395.4|28
1649730750000|2022-04-12 02:32:30|4396.25|4395.65|4396.12|4395.52|4396.25|4395.65|4396|4395.4|13
1649730760000|2022-04-12 02:32:40|4396|4395.4|4396.5|4395.9|4396.5|4395.9|4396|4395.4|65
1649730770000|2022-04-12 02:32:50|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.62|4396.02|50
1649730780000|2022-04-12 02:33:00|4396.87|4396.27|4396.75|4396.15|4397|4396.4|4396.75|4396.15|27
1649730790000|2022-04-12 02:33:10|4397|4396.4|4397.25|4396.65|4397.25|4396.65|4396.75|4396.15|59
1649730800000|2022-04-12 02:33:20|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|73
1649730810000|2022-04-12 02:33:30|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|41
1649730820000|2022-04-12 02:33:40|4397.62|4397.02|4397.5|4396.9|4398|4397.4|4397.5|4396.9|71
1649730830000|2022-04-12 02:33:50|4397.25|4396.65|4397|4396.4|4397.25|4396.65|4397|4396.4|19
1649730840000|2022-04-12 02:34:00|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397|4396.4|24
1649730850000|2022-04-12 02:34:10|4397.12|4396.52|4396.75|4396.15|4397.12|4396.52|4396.75|4396.15|25
1649730860000|2022-04-12 02:34:20|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|37
1649730870000|2022-04-12 02:34:30|||||||||17
1649730880000|2022-04-12 02:34:40|4396.5|4395.9|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|8
1649730890000|2022-04-12 02:34:50|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|44
1649730900000|2022-04-12 02:35:00|4396.87|4396.27|4396.87|4396.27|4396.87|4396.27|4396.87|4396.27|12
1649730910000|2022-04-12 02:35:10|4397|4396.4|4397|4396.4|4397|4396.4|4396.75|4396.15|7
1649730920000|2022-04-12 02:35:20|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|19
1649730930000|2022-04-12 02:35:30|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|17
1649730940000|2022-04-12 02:35:40|4397.75|4397.15|4396.75|4396.15|4397.75|4397.15|4396.75|4396.15|183
1649730950000|2022-04-12 02:35:50|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.75|4396.15|25
1649730960000|2022-04-12 02:36:00|4396.75|4396.15|4397.5|4396.9|4397.5|4396.9|4396.75|4396.15|68
1649730970000|2022-04-12 02:36:10|4397.25|4396.65|4396.75|4396.15|4397.25|4396.65|4396.75|4396.15|43
1649730980000|2022-04-12 02:36:20|||||||||49
1649730990000|2022-04-12 02:36:30|||||||||12
1649731000000|2022-04-12 02:36:40|||||||||32
1649731010000|2022-04-12 02:36:50|||||||||18
1649731020000|2022-04-12 02:37:00|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.75|4396.15|55
1649731030000|2022-04-12 02:37:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|61
1649731040000|2022-04-12 02:37:20|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|28
1649731050000|2022-04-12 02:37:30|||||||||29
1649731060000|2022-04-12 02:37:40|4396.87|4396.27|4396.75|4396.15|4396.87|4396.27|4396.75|4396.15|17
1649731070000|2022-04-12 02:37:50|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|15
1649731080000|2022-04-12 02:38:00|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|20
1649731100000|2022-04-12 02:38:20|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|24
1649731110000|2022-04-12 02:38:30|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|13
1649731120000|2022-04-12 02:38:40|4396.75|4396.15|4396.25|4395.65|4396.75|4396.15|4396.25|4395.65|13
1649731130000|2022-04-12 02:38:50|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|10
1649731140000|2022-04-12 02:39:00|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|21
1649731150000|2022-04-12 02:39:10|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|22
1649731160000|2022-04-12 02:39:20|4396.25|4395.65|4396.25|4395.65|4396.37|4395.77|4396.25|4395.65|22
1649731170000|2022-04-12 02:39:30|4396.37|4395.77|4396.25|4395.65|4396.37|4395.77|4396.25|4395.65|10
1649731180000|2022-04-12 02:39:40|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|3
1649731190000|2022-04-12 02:39:50|4396.75|4396.15|4396|4395.4|4396.75|4396.15|4395.75|4395.15|195
1649731200000|2022-04-12 02:40:00|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|20
1649731210000|2022-04-12 02:40:10|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|5
1649731230000|2022-04-12 02:40:30|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|28
1649731240000|2022-04-12 02:40:40|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|18
1649731250000|2022-04-12 02:40:50|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|14
1649731260000|2022-04-12 02:41:00|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|12
1649731270000|2022-04-12 02:41:10|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|10
1649731280000|2022-04-12 02:41:20|4396.37|4395.77|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|5
1649731290000|2022-04-12 02:41:30|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396|4395.4|16
1649731300000|2022-04-12 02:41:40|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|11
1649731310000|2022-04-12 02:41:50|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396|4395.4|15
1649731320000|2022-04-12 02:42:00|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396|4395.4|15
1649731330000|2022-04-12 02:42:10|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|1
1649731340000|2022-04-12 02:42:20|||||||||9
1649731350000|2022-04-12 02:42:30|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396.12|4395.52|5
1649731360000|2022-04-12 02:42:40|||||||||6
1649731370000|2022-04-12 02:42:50|||||||||1
1649731380000|2022-04-12 02:43:00|4396.5|4395.9|4396.37|4395.77|4396.5|4395.9|4396.37|4395.77|12
1649731390000|2022-04-12 02:43:10|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|3
1649731400000|2022-04-12 02:43:20|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|18
1649731410000|2022-04-12 02:43:30|||||||||9
1649731420000|2022-04-12 02:43:40|||||||||1
1649731430000|2022-04-12 02:43:50|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|19
1649731450000|2022-04-12 02:44:10|||||||||7
1649731460000|2022-04-12 02:44:20|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|57
1649731470000|2022-04-12 02:44:30|||||||||1
1649731480000|2022-04-12 02:44:40|4396.5|4395.9|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|62
1649731490000|2022-04-12 02:44:50|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|4
1649731500000|2022-04-12 02:45:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|0
1649731510000|2022-04-12 02:45:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|13
1649731520000|2022-04-12 02:45:20|||||||||1
1649731530000|2022-04-12 02:45:30|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|21
1649731540000|2022-04-12 02:45:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|16
1649731550000|2022-04-12 02:45:50|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|7
1649731560000|2022-04-12 02:46:00|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|25
1649731570000|2022-04-12 02:46:10|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|10
1649731580000|2022-04-12 02:46:20|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|2
1649731590000|2022-04-12 02:46:30|4396.62|4396.02|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|12
1649731600000|2022-04-12 02:46:40|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|6
1649731610000|2022-04-12 02:46:50|||||||||1
1649731630000|2022-04-12 02:47:10|||||||||8
1649731640000|2022-04-12 02:47:20|||||||||2
1649731650000|2022-04-12 02:47:30|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|10
1649731660000|2022-04-12 02:47:40|||||||||8
1649731670000|2022-04-12 02:47:50|||||||||34
1649731680000|2022-04-12 02:48:00|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|20
1649731690000|2022-04-12 02:48:10|||||||||6
1649731700000|2022-04-12 02:48:20|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|26
1649731710000|2022-04-12 02:48:30|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|7
1649731720000|2022-04-12 02:48:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4
1649731730000|2022-04-12 02:48:50|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|19
1649731740000|2022-04-12 02:49:00|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|22
1649731750000|2022-04-12 02:49:10|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|5
1649731760000|2022-04-12 02:49:20|||||||||3
1649731780000|2022-04-12 02:49:40|||||||||18
1649731790000|2022-04-12 02:49:50|||||||||25
1649731800000|2022-04-12 02:50:00|||||||||27
1649731810000|2022-04-12 02:50:10|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|5
1649731820000|2022-04-12 02:50:20|||||||||13
1649731830000|2022-04-12 02:50:30|||||||||2
1649731840000|2022-04-12 02:50:40|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|33
1649731860000|2022-04-12 02:51:00|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|24
1649731870000|2022-04-12 02:51:10|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|47
1649731880000|2022-04-12 02:51:20|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396|4395.4|1
1649731890000|2022-04-12 02:51:30|4396|4395.4|4396|4395.4|4396.12|4395.52|4396|4395.4|2
1649731900000|2022-04-12 02:51:40|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|8
1649731910000|2022-04-12 02:51:50|4396.12|4395.52|4396|4395.4|4396.12|4395.52|4396|4395.4|14
1649731920000|2022-04-12 02:52:00|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.12|4395.52|7
1649731930000|2022-04-12 02:52:10|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|96
1649731940000|2022-04-12 02:52:20|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|18
1649731950000|2022-04-12 02:52:30|||||||||1
1649731960000|2022-04-12 02:52:40|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|24
1649731970000|2022-04-12 02:52:50|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|12
1649731980000|2022-04-12 02:53:00|4396.62|4396.02|4396|4395.4|4396.75|4396.15|4396|4395.4|218
1649731990000|2022-04-12 02:53:10|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396|4395.4|15
1649732000000|2022-04-12 02:53:20|||||||||2
1649732020000|2022-04-12 02:53:40|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|60
1649732030000|2022-04-12 02:53:50|4396.25|4395.65|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|16
1649732040000|2022-04-12 02:54:00|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|16
1649732060000|2022-04-12 02:54:20|||||||||4
1649732070000|2022-04-12 02:54:30|||||||||41
1649732080000|2022-04-12 02:54:40|||||||||1
1649732090000|2022-04-12 02:54:50|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|5
1649732100000|2022-04-12 02:55:00|||||||||7
1649732110000|2022-04-12 02:55:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|10
1649732120000|2022-04-12 02:55:20|4396.37|4395.77|4396.25|4395.65|4396.37|4395.77|4396.25|4395.65|26
1649732130000|2022-04-12 02:55:30|||||||||24
1649732140000|2022-04-12 02:55:40|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|13
1649732150000|2022-04-12 02:55:50|4396.12|4395.52|4396.12|4395.52|4396.12|4395.52|4396|4395.4|10
1649732160000|2022-04-12 02:56:00|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.12|4395.52|7
1649732170000|2022-04-12 02:56:10|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|19
1649732180000|2022-04-12 02:56:20|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396|4395.4|42
1649732190000|2022-04-12 02:56:30|||||||||2
1649732200000|2022-04-12 02:56:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|60
1649732210000|2022-04-12 02:56:50|4396.25|4395.65|4395.87|4395.27|4396.25|4395.65|4395.75|4395.15|47
1649732220000|2022-04-12 02:57:00|4395.75|4395.15|4396|4395.4|4396|4395.4|4395.75|4395.15|0
1649732230000|2022-04-12 02:57:10|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396.12|4395.52|13
1649732240000|2022-04-12 02:57:20|||||||||3
1649732250000|2022-04-12 02:57:30|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|21
1649732260000|2022-04-12 02:57:40|||||||||1
1649732270000|2022-04-12 02:57:50|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|11
1649732280000|2022-04-12 02:58:00|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|11
1649732290000|2022-04-12 02:58:10|||||||||1
1649732300000|2022-04-12 02:58:20|||||||||1
1649732310000|2022-04-12 02:58:30|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|46
1649732320000|2022-04-12 02:58:40|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|12
1649732330000|2022-04-12 02:58:50|4396.5|4395.9|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|14
1649732340000|2022-04-12 02:59:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4
1649732350000|2022-04-12 02:59:10|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|2
1649732360000|2022-04-12 02:59:20|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|1
1649732370000|2022-04-12 02:59:30|||||||||1
1649732380000|2022-04-12 02:59:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|5
1649732390000|2022-04-12 02:59:50|||||||||1
1649732400000|2022-04-12 03:00:00|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|36
1649732410000|2022-04-12 03:00:10|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|17
1649732420000|2022-04-12 03:00:20|||||||||24
1649732430000|2022-04-12 03:00:30|||||||||4
1649732440000|2022-04-12 03:00:40|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.87|4396.27|5
1649732450000|2022-04-12 03:00:50|4397.25|4396.65|4397.25|4396.65|4397.87|4397.27|4397.25|4396.65|136
1649732460000|2022-04-12 03:01:00|4397.37|4396.77|4397.5|4396.9|4397.5|4396.9|4397.37|4396.77|42
1649732470000|2022-04-12 03:01:10|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.62|4397.02|27
1649732480000|2022-04-12 03:01:20|4397.5|4396.9|4397.75|4397.15|4397.87|4397.27|4397.5|4396.9|40
1649732490000|2022-04-12 03:01:30|4398|4397.4|4398|4397.4|4398.25|4397.65|4398|4397.4|64
1649732500000|2022-04-12 03:01:40|4398.12|4397.52|4398.25|4397.65|4398.25|4397.65|4398|4397.4|46
1649732510000|2022-04-12 03:01:50|4398|4397.4|4398|4397.4|4398.25|4397.65|4398|4397.4|47
1649732520000|2022-04-12 03:02:00|4397.87|4397.27|4397.5|4396.9|4397.87|4397.27|4397.5|4396.9|15
1649732530000|2022-04-12 03:02:10|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.62|4397.02|8
1649732540000|2022-04-12 03:02:20|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|18
1649732550000|2022-04-12 03:02:30|4397.62|4397.02|4397.62|4397.02|4397.62|4397.02|4397.5|4396.9|14
1649732560000|2022-04-12 03:02:40|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|1
1649732570000|2022-04-12 03:02:50|||||||||2
1649732580000|2022-04-12 03:03:00|4397.62|4397.02|4397.25|4396.65|4397.62|4397.02|4397|4396.4|62
1649732590000|2022-04-12 03:03:10|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397|4396.4|18
1649732600000|2022-04-12 03:03:20|4397.12|4396.52|4397|4396.4|4397.12|4396.52|4397|4396.4|11
1649732610000|2022-04-12 03:03:30|4396.75|4396.15|4396.75|4396.15|4396.87|4396.27|4396.75|4396.15|35
1649732620000|2022-04-12 03:03:40|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|17
1649732630000|2022-04-12 03:03:50|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|14
1649732640000|2022-04-12 03:04:00|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|19
1649732650000|2022-04-12 03:04:10|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|21
1649732660000|2022-04-12 03:04:20|||||||||1
1649732670000|2022-04-12 03:04:30|||||||||20
1649732680000|2022-04-12 03:04:40|||||||||6
1649732690000|2022-04-12 03:04:50|||||||||28
1649732700000|2022-04-12 03:05:00|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|16
1649732710000|2022-04-12 03:05:10|||||||||68
1649732720000|2022-04-12 03:05:20|||||||||20
1649732730000|2022-04-12 03:05:30|||||||||12
1649732740000|2022-04-12 03:05:40|4397.12|4396.52|4397|4396.4|4397.12|4396.52|4397|4396.4|46
1649732760000|2022-04-12 03:06:00|4396.87|4396.27|4396.75|4396.15|4396.87|4396.27|4396.75|4396.15|6
1649732780000|2022-04-12 03:06:20|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|23
1649732790000|2022-04-12 03:06:30|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|7
1649732800000|2022-04-12 03:06:40|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|15
1649732810000|2022-04-12 03:06:50|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|31
1649732820000|2022-04-12 03:07:00|4396.75|4396.15|4396.75|4396.15|4397|4396.4|4396.75|4396.15|9
1649732830000|2022-04-12 03:07:10|||||||||5
1649732840000|2022-04-12 03:07:20|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4
1649732860000|2022-04-12 03:07:40|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|17
1649732870000|2022-04-12 03:07:50|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|9
1649732880000|2022-04-12 03:08:00|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|7
1649732890000|2022-04-12 03:08:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4
1649732900000|2022-04-12 03:08:20|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|4396.5|4395.9|10
1649732910000|2022-04-12 03:08:30|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|2
1649732920000|2022-04-12 03:08:40|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|16
1649732930000|2022-04-12 03:08:50|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|3
1649732940000|2022-04-12 03:09:00|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|25
1649732950000|2022-04-12 03:09:10|4396|4395.4|4396.5|4395.9|4396.5|4395.9|4396|4395.4|57
1649732970000|2022-04-12 03:09:30|4396.37|4395.77|4396.25|4395.65|4396.37|4395.77|4396.25|4395.65|23
1649732980000|2022-04-12 03:09:40|||||||||4
1649732990000|2022-04-12 03:09:50|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|26
1649733000000|2022-04-12 03:10:00|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|11
1649733010000|2022-04-12 03:10:10|4396.75|4396.15|4396.25|4395.65|4396.75|4396.15|4396.25|4395.65|17
1649733020000|2022-04-12 03:10:20|||||||||1
1649733030000|2022-04-12 03:10:30|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|7
1649733040000|2022-04-12 03:10:40|||||||||35
1649733050000|2022-04-12 03:10:50|||||||||1
1649733060000|2022-04-12 03:11:00|||||||||5
1649733070000|2022-04-12 03:11:10|||||||||1
1649733080000|2022-04-12 03:11:20|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|21
1649733090000|2022-04-12 03:11:30|4396.12|4395.52|4396.5|4395.9|4396.5|4395.9|4396.12|4395.52|16
1649733100000|2022-04-12 03:11:40|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|2
1649733110000|2022-04-12 03:11:50|4396.37|4395.77|4396.25|4395.65|4396.37|4395.77|4396.25|4395.65|20
1649733120000|2022-04-12 03:12:00|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|5
1649733130000|2022-04-12 03:12:10|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|23
1649733140000|2022-04-12 03:12:20|||||||||1
1649733150000|2022-04-12 03:12:30|4395.5|4394.9|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|9
1649733170000|2022-04-12 03:12:50|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|57
1649733190000|2022-04-12 03:13:10|||||||||2
1649733200000|2022-04-12 03:13:20|||||||||15
1649733210000|2022-04-12 03:13:30|||||||||4
1649733230000|2022-04-12 03:13:50|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|15
1649733240000|2022-04-12 03:14:00|||||||||3
1649733260000|2022-04-12 03:14:20|||||||||4
1649733270000|2022-04-12 03:14:30|||||||||1
1649733280000|2022-04-12 03:14:40|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|38
1649733290000|2022-04-12 03:14:50|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|15
1649733300000|2022-04-12 03:15:00|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|13
1649733310000|2022-04-12 03:15:10|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.75|4396.15|34
1649733320000|2022-04-12 03:15:20|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|4
1649733330000|2022-04-12 03:15:30|4396.75|4396.15|4396.75|4396.15|4397|4396.4|4396.75|4396.15|10
1649733340000|2022-04-12 03:15:40|4396.87|4396.27|4396.5|4395.9|4396.87|4396.27|4396.5|4395.9|15
1649733350000|2022-04-12 03:15:50|||||||||1
1649733360000|2022-04-12 03:16:00|||||||||6
1649733370000|2022-04-12 03:16:10|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4
1649733380000|2022-04-12 03:16:20|4396|4395.4|4395.75|4395.15|4396|4395.4|4395.75|4395.15|17
1649733390000|2022-04-12 03:16:30|4395.62|4395.02|4395.5|4394.9|4395.62|4395.02|4395.5|4394.9|14
1649733400000|2022-04-12 03:16:40|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|14
1649733410000|2022-04-12 03:16:50|4396|4395.4|4395.87|4395.27|4396|4395.4|4395.75|4395.15|18
1649733420000|2022-04-12 03:17:00|4395.75|4395.15|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|8
1649733430000|2022-04-12 03:17:10|4395.62|4395.02|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|20
1649733440000|2022-04-12 03:17:20|4395.62|4395.02|4395.62|4395.02|4395.62|4395.02|4395.62|4395.02|3
1649733450000|2022-04-12 03:17:30|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.62|4395.02|24
1649733460000|2022-04-12 03:17:40|||||||||2
1649733470000|2022-04-12 03:17:50|||||||||6
1649733480000|2022-04-12 03:18:00|4395.62|4395.02|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|5
1649733490000|2022-04-12 03:18:10|4395.5|4394.9|4395.62|4395.02|4395.62|4395.02|4395.25|4394.65|23
1649733500000|2022-04-12 03:18:20|4395.75|4395.15|4395.25|4394.65|4395.75|4395.15|4395.25|4394.65|20
1649733510000|2022-04-12 03:18:30|4395.5|4394.9|4395|4394.4|4395.5|4394.9|4395|4394.4|42
1649733520000|2022-04-12 03:18:40|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|16
1649733530000|2022-04-12 03:18:50|4394.87|4394.27|4394.87|4394.27|4394.87|4394.27|4394.87|4394.27|51
1649733540000|2022-04-12 03:19:00|4394.75|4394.15|4392.75|4392.15|4395.25|4394.65|4392.75|4392.15|776
1649733550000|2022-04-12 03:19:10|4393|4392.4|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|38
1649733560000|2022-04-12 03:19:20|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|50
1649733570000|2022-04-12 03:19:30|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|24
1649733580000|2022-04-12 03:19:40|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|44
1649733590000|2022-04-12 03:19:50|4393|4392.4|4393|4392.4|4393.25|4392.65|4393|4392.4|60
1649733600000|2022-04-12 03:20:00|4392.75|4392.15|4392.75|4392.15|4393|4392.4|4392.75|4392.15|34
1649733610000|2022-04-12 03:20:10|||||||||26
1649733620000|2022-04-12 03:20:20|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|17
1649733630000|2022-04-12 03:20:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|15
1649733640000|2022-04-12 03:20:40|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|30
1649733650000|2022-04-12 03:20:50|4392.62|4392.02|4393|4392.4|4393|4392.4|4392.5|4391.9|31
1649733660000|2022-04-12 03:21:00|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|3
1649733670000|2022-04-12 03:21:10|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|7
1649733680000|2022-04-12 03:21:20|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|19
1649733690000|2022-04-12 03:21:30|||||||||5
1649733700000|2022-04-12 03:21:40|||||||||5
1649733710000|2022-04-12 03:21:50|4392.5|4391.9|4392.62|4392.02|4392.75|4392.15|4392.5|4391.9|29
1649733720000|2022-04-12 03:22:00|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|8
1649733730000|2022-04-12 03:22:10|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|19
1649733740000|2022-04-12 03:22:20|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|10
1649733750000|2022-04-12 03:22:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393|4392.4|17
1649733760000|2022-04-12 03:22:40|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|11
1649733770000|2022-04-12 03:22:50|||||||||13
1649733790000|2022-04-12 03:23:10|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|6
1649733800000|2022-04-12 03:23:20|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|10
1649733810000|2022-04-12 03:23:30|||||||||2
1649733830000|2022-04-12 03:23:50|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|10
1649733840000|2022-04-12 03:24:00|4393.5|4392.9|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|14
1649733850000|2022-04-12 03:24:10|||||||||4
1649733860000|2022-04-12 03:24:20|||||||||3
1649733870000|2022-04-12 03:24:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|15
1649733880000|2022-04-12 03:24:40|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|34
1649733890000|2022-04-12 03:24:50|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|60
1649733900000|2022-04-12 03:25:00|4393.37|4392.77|4393.75|4393.15|4393.75|4393.15|4393.37|4392.77|21
1649733910000|2022-04-12 03:25:10|4394|4393.4|4393.5|4392.9|4394|4393.4|4393.5|4392.9|26
1649733920000|2022-04-12 03:25:20|4393.62|4393.02|4393.37|4392.77|4393.62|4393.02|4393.37|4392.77|4
1649733930000|2022-04-12 03:25:30|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|1
1649733940000|2022-04-12 03:25:40|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|14
1649733950000|2022-04-12 03:25:50|4393.62|4393.02|4393.62|4393.02|4393.75|4393.15|4393.5|4392.9|2
1649733960000|2022-04-12 03:26:00|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|4
1649733970000|2022-04-12 03:26:10|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|8
1649733980000|2022-04-12 03:26:20|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|9
1649734000000|2022-04-12 03:26:40|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.87|4393.27|24
1649734010000|2022-04-12 03:26:50|||||||||10
1649734020000|2022-04-12 03:27:00|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394|4393.4|14
1649734040000|2022-04-12 03:27:20|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|30
1649734050000|2022-04-12 03:27:30|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|3
1649734060000|2022-04-12 03:27:40|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.62|4393.02|24
1649734070000|2022-04-12 03:27:50|4393.62|4393.02|4393.62|4393.02|4393.62|4393.02|4393.5|4392.9|4
1649734080000|2022-04-12 03:28:00|4393.5|4392.9|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|14
1649734090000|2022-04-12 03:28:10|||||||||2
1649734100000|2022-04-12 03:28:20|||||||||2
1649734110000|2022-04-12 03:28:30|4393.87|4393.27|4393.75|4393.15|4394|4393.4|4393.75|4393.15|17
1649734130000|2022-04-12 03:28:50|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|15
1649734140000|2022-04-12 03:29:00|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|9
1649734150000|2022-04-12 03:29:10|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.87|4393.27|10
1649734160000|2022-04-12 03:29:20|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.87|4393.27|6
1649734170000|2022-04-12 03:29:30|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4
1649734180000|2022-04-12 03:29:40|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4
1649734190000|2022-04-12 03:29:50|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|16
1649734200000|2022-04-12 03:30:00|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|27
1649734210000|2022-04-12 03:30:10|||||||||5
1649734220000|2022-04-12 03:30:20|4393.62|4393.02|4393.62|4393.02|4393.75|4393.15|4393.62|4393.02|18
1649734230000|2022-04-12 03:30:30|4393.75|4393.15|4394|4393.4|4394|4393.4|4393.5|4392.9|33
1649734240000|2022-04-12 03:30:40|4394.5|4393.9|4394.25|4393.65|4394.5|4393.9|4394.25|4393.65|63
1649734250000|2022-04-12 03:30:50|4394.5|4393.9|4394.75|4394.15|4394.75|4394.15|4394.5|4393.9|25
1649734260000|2022-04-12 03:31:00|||||||||3
1649734270000|2022-04-12 03:31:10|4394.5|4393.9|4394.5|4393.9|4394.5|4393.9|4394.5|4393.9|14
1649734280000|2022-04-12 03:31:20|||||||||43
1649734290000|2022-04-12 03:31:30|||||||||20
1649734300000|2022-04-12 03:31:40|||||||||4
1649734310000|2022-04-12 03:31:50|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|17
1649734320000|2022-04-12 03:32:00|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|26
1649734330000|2022-04-12 03:32:10|4395.5|4394.9|4395.25|4394.65|4395.5|4394.9|4395|4394.4|26
1649734340000|2022-04-12 03:32:20|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|3
1649734350000|2022-04-12 03:32:30|4395|4394.4|4395|4394.4|4395.25|4394.65|4394.87|4394.27|18
1649734360000|2022-04-12 03:32:40|||||||||1
1649734370000|2022-04-12 03:32:50|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|6
1649734380000|2022-04-12 03:33:00|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|81
1649734390000|2022-04-12 03:33:10|||||||||2
1649734400000|2022-04-12 03:33:20|4395.25|4394.65|4395.25|4394.65|4395.5|4394.9|4395.25|4394.65|35
1649734410000|2022-04-12 03:33:30|4395.37|4394.77|4395.5|4394.9|4395.5|4394.9|4395.37|4394.77|9
1649734420000|2022-04-12 03:33:40|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|10
1649734430000|2022-04-12 03:33:50|4394|4393.4|4393.87|4393.27|4394|4393.4|4393.75|4393.15|165
1649734440000|2022-04-12 03:34:00|4393.75|4393.15|4394|4393.4|4394|4393.4|4393.75|4393.15|8
1649734450000|2022-04-12 03:34:10|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|2
1649734460000|2022-04-12 03:34:20|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|6
1649734470000|2022-04-12 03:34:30|||||||||2
1649734480000|2022-04-12 03:34:40|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|18
1649734500000|2022-04-12 03:35:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|9
1649734510000|2022-04-12 03:35:10|4393.5|4392.9|4393.25|4392.65|4393.5|4392.9|4393.25|4392.65|26
1649734520000|2022-04-12 03:35:20|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|11
1649734530000|2022-04-12 03:35:30|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|26
1649734540000|2022-04-12 03:35:40|4393.37|4392.77|4394.5|4393.9|4395|4394.4|4393.25|4392.65|627
1649734550000|2022-04-12 03:35:50|||||||||35
1649734560000|2022-04-12 03:36:00|4394.25|4393.65|4394.5|4393.9|4394.5|4393.9|4394.25|4393.65|13
1649734570000|2022-04-12 03:36:10|||||||||9
1649734580000|2022-04-12 03:36:20|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|14
1649734600000|2022-04-12 03:36:40|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|35
1649734610000|2022-04-12 03:36:50|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|26
1649734620000|2022-04-12 03:37:00|||||||||20
1649734630000|2022-04-12 03:37:10|4393.5|4392.9|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|17
1649734650000|2022-04-12 03:37:30|||||||||16
1649734660000|2022-04-12 03:37:40|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|5
1649734670000|2022-04-12 03:37:50|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|11
1649734680000|2022-04-12 03:38:00|||||||||1
1649734690000|2022-04-12 03:38:10|4394.12|4393.52|4393.75|4393.15|4394.25|4393.65|4393.75|4393.15|18
1649734700000|2022-04-12 03:38:20|4393.87|4393.27|4393.75|4393.15|4393.87|4393.27|4393.75|4393.15|4
1649734710000|2022-04-12 03:38:30|||||||||1
1649734720000|2022-04-12 03:38:40|||||||||7
1649734730000|2022-04-12 03:38:50|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|18
1649734740000|2022-04-12 03:39:00|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394.12|4393.52|5
1649734750000|2022-04-12 03:39:10|4394.12|4393.52|4394.5|4393.9|4394.5|4393.9|4394.12|4393.52|15
1649734760000|2022-04-12 03:39:20|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|6
1649734770000|2022-04-12 03:39:30|4394.5|4393.9|4394.5|4393.9|4394.5|4393.9|4394.37|4393.77|4
1649734780000|2022-04-12 03:39:40|4394.62|4394.02|4394.25|4393.65|4394.75|4394.15|4394.25|4393.65|78
1649734790000|2022-04-12 03:39:50|||||||||5
1649734800000|2022-04-12 03:40:00|||||||||8
1649734810000|2022-04-12 03:40:10|||||||||6
1649734820000|2022-04-12 03:40:20|4394|4393.4|4394|4393.4|4394.12|4393.52|4394|4393.4|11
1649734830000|2022-04-12 03:40:30|||||||||1
1649734840000|2022-04-12 03:40:40|4394.12|4393.52|4394.12|4393.52|4394.12|4393.52|4394.12|4393.52|8
1649734850000|2022-04-12 03:40:50|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4394|4393.4|6
1649734860000|2022-04-12 03:41:00|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|90
1649734870000|2022-04-12 03:41:10|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|12
1649734880000|2022-04-12 03:41:20|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|6
1649734890000|2022-04-12 03:41:30|||||||||3
1649734900000|2022-04-12 03:41:40|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|2
1649734910000|2022-04-12 03:41:50|4394.12|4393.52|4394|4393.4|4394.25|4393.65|4394|4393.4|10
1649734920000|2022-04-12 03:42:00|4394.12|4393.52|4394|4393.4|4394.25|4393.65|4394|4393.4|12
1649734930000|2022-04-12 03:42:10|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.12|4393.52|4
1649734940000|2022-04-12 03:42:20|||||||||27
1649734950000|2022-04-12 03:42:30|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394.12|4393.52|5
1649734960000|2022-04-12 03:42:40|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|3
1649734970000|2022-04-12 03:42:50|||||||||9
1649734980000|2022-04-12 03:43:00|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4394|4393.4|6
1649734990000|2022-04-12 03:43:10|4394.12|4393.52|4394|4393.4|4394.25|4393.65|4394|4393.4|5
1649735000000|2022-04-12 03:43:20|||||||||2
1649735010000|2022-04-12 03:43:30|||||||||1
1649735020000|2022-04-12 03:43:40|||||||||7
1649735030000|2022-04-12 03:43:50|||||||||2
1649735040000|2022-04-12 03:44:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|8
1649735050000|2022-04-12 03:44:10|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.62|4393.02|15
1649735060000|2022-04-12 03:44:20|4393.62|4393.02|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|19
1649735070000|2022-04-12 03:44:30|4393.62|4393.02|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|10
1649735080000|2022-04-12 03:44:40|||||||||1
1649735090000|2022-04-12 03:44:50|||||||||3
1649735100000|2022-04-12 03:45:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|17
1649735130000|2022-04-12 03:45:30|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|11
1649735140000|2022-04-12 03:45:40|||||||||17
1649735160000|2022-04-12 03:46:00|||||||||5
1649735170000|2022-04-12 03:46:10|4394.12|4393.52|4394|4393.4|4394.25|4393.65|4394|4393.4|6
1649735180000|2022-04-12 03:46:20|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394|4393.4|10
1649735190000|2022-04-12 03:46:30|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|16
1649735220000|2022-04-12 03:47:00|4394|4393.4|4393.75|4393.15|4394|4393.4|4393.75|4393.15|31
1649735240000|2022-04-12 03:47:20|||||||||3
1649735250000|2022-04-12 03:47:30|||||||||1
1649735280000|2022-04-12 03:48:00|4393.5|4392.9|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|28
1649735290000|2022-04-12 03:48:10|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|14
1649735300000|2022-04-12 03:48:20|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|11
1649735310000|2022-04-12 03:48:30|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|22
1649735320000|2022-04-12 03:48:40|||||||||1
1649735330000|2022-04-12 03:48:50|4393.62|4393.02|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|32
1649735340000|2022-04-12 03:49:00|||||||||4
1649735350000|2022-04-12 03:49:10|||||||||8
1649735360000|2022-04-12 03:49:20|||||||||1
1649735390000|2022-04-12 03:49:50|||||||||2
1649735400000|2022-04-12 03:50:00|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|24
1649735410000|2022-04-12 03:50:10|4393.37|4392.77|4393.37|4392.77|4393.37|4392.77|4393.37|4392.77|37
1649735420000|2022-04-12 03:50:20|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|26
1649735430000|2022-04-12 03:50:30|||||||||6
1649735440000|2022-04-12 03:50:40|||||||||6
1649735450000|2022-04-12 03:50:50|||||||||28
1649735460000|2022-04-12 03:51:00|||||||||3
1649735470000|2022-04-12 03:51:10|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|30
1649735480000|2022-04-12 03:51:20|||||||||2
1649735490000|2022-04-12 03:51:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|26
1649735500000|2022-04-12 03:51:40|4393.12|4392.52|4393|4392.4|4393.25|4392.65|4393|4392.4|19
1649735510000|2022-04-12 03:51:50|||||||||2
1649735520000|2022-04-12 03:52:00|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|26
1649735530000|2022-04-12 03:52:10|||||||||26
1649735550000|2022-04-12 03:52:30|||||||||54
1649735560000|2022-04-12 03:52:40|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|47
1649735570000|2022-04-12 03:52:50|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|51
1649735580000|2022-04-12 03:53:00|||||||||4
1649735590000|2022-04-12 03:53:10|||||||||9
1649735600000|2022-04-12 03:53:20|||||||||3
1649735610000|2022-04-12 03:53:30|4393.62|4393.02|4394.25|4393.65|4394.25|4393.65|4393.62|4393.02|29
1649735620000|2022-04-12 03:53:40|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|58
1649735630000|2022-04-12 03:53:50|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4394|4393.4|28
1649735640000|2022-04-12 03:54:00|||||||||14
1649735650000|2022-04-12 03:54:10|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4394|4393.4|9
1649735660000|2022-04-12 03:54:20|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394.12|4393.52|6
1649735670000|2022-04-12 03:54:30|||||||||1
1649735680000|2022-04-12 03:54:40|4394.12|4393.52|4393.75|4393.15|4394.12|4393.52|4393.75|4393.15|14
1649735690000|2022-04-12 03:54:50|4393.62|4393.02|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|3
1649735700000|2022-04-12 03:55:00|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|14
1649735710000|2022-04-12 03:55:10|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|3
1649735720000|2022-04-12 03:55:20|4393.62|4393.02|4393.5|4392.9|4393.62|4393.02|4393.5|4392.9|2
1649735730000|2022-04-12 03:55:30|||||||||23
1649735740000|2022-04-12 03:55:40|||||||||13
1649735750000|2022-04-12 03:55:50|||||||||13
1649735770000|2022-04-12 03:56:10|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|43
1649735790000|2022-04-12 03:56:30|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|10
1649735800000|2022-04-12 03:56:40|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|12
1649735810000|2022-04-12 03:56:50|4393.37|4392.77|4393.25|4392.65|4393.37|4392.77|4393.25|4392.65|3
1649735830000|2022-04-12 03:57:10|||||||||4
1649735840000|2022-04-12 03:57:20|||||||||1
1649735850000|2022-04-12 03:57:30|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|34
1649735860000|2022-04-12 03:57:40|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|12
1649735870000|2022-04-12 03:57:50|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|10
1649735880000|2022-04-12 03:58:00|||||||||16
1649735890000|2022-04-12 03:58:10|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392.25|4391.65|26
1649735900000|2022-04-12 03:58:20|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|13
1649735910000|2022-04-12 03:58:30|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|10
1649735920000|2022-04-12 03:58:40|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|17
1649735930000|2022-04-12 03:58:50|4392.75|4392.15|4392.5|4391.9|4392.75|4392.15|4392.5|4391.9|23
1649735950000|2022-04-12 03:59:10|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|70
1649735960000|2022-04-12 03:59:20|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|12
1649735970000|2022-04-12 03:59:30|||||||||5
1649735980000|2022-04-12 03:59:40|4392.75|4392.15|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|16
1649735990000|2022-04-12 03:59:50|4392.87|4392.27|4393|4392.4|4393|4392.4|4392.87|4392.27|10
1649736000000|2022-04-12 04:00:00|||||||||20
1649736020000|2022-04-12 04:00:20|||||||||4
1649736030000|2022-04-12 04:00:30|4393.12|4392.52|4393|4392.4|4393.25|4392.65|4393|4392.4|22
1649736040000|2022-04-12 04:00:40|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|52
1649736050000|2022-04-12 04:00:50|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|8
1649736060000|2022-04-12 04:01:00|4393.25|4392.65|4393.12|4392.52|4393.25|4392.65|4393|4392.4|22
1649736070000|2022-04-12 04:01:10|4393|4392.4|4393.5|4392.9|4393.5|4392.9|4393|4392.4|46
1649736080000|2022-04-12 04:01:20|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|24
1649736090000|2022-04-12 04:01:30|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|29
1649736100000|2022-04-12 04:01:40|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|25
1649736110000|2022-04-12 04:01:50|||||||||5
1649736120000|2022-04-12 04:02:00|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|24
1649736130000|2022-04-12 04:02:10|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394|4393.4|13
1649736140000|2022-04-12 04:02:20|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|49
1649736150000|2022-04-12 04:02:30|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|23
1649736160000|2022-04-12 04:02:40|||||||||1
1649736170000|2022-04-12 04:02:50|4393.87|4393.27|4393.87|4393.27|4393.87|4393.27|4393.87|4393.27|12
1649736180000|2022-04-12 04:03:00|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|1
1649736190000|2022-04-12 04:03:10|||||||||14
1649736200000|2022-04-12 04:03:20|4394.12|4393.52|4394.12|4393.52|4394.12|4393.52|4394.12|4393.52|9
1649736210000|2022-04-12 04:03:30|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|0
1649736220000|2022-04-12 04:03:40|||||||||6
1649736230000|2022-04-12 04:03:50|4394|4393.4|4394|4393.4|4394|4393.4|4394|4393.4|57
1649736240000|2022-04-12 04:04:00|||||||||5
1649736250000|2022-04-12 04:04:10|||||||||3
1649736260000|2022-04-12 04:04:20|||||||||2
1649736270000|2022-04-12 04:04:30|||||||||3
1649736280000|2022-04-12 04:04:40|4393.75|4393.15|4393|4392.4|4393.75|4393.15|4393|4392.4|55
1649736290000|2022-04-12 04:04:50|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|35
1649736300000|2022-04-12 04:05:00|||||||||7
1649736310000|2022-04-12 04:05:10|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|3
1649736320000|2022-04-12 04:05:20|||||||||6
1649736330000|2022-04-12 04:05:30|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|9
1649736340000|2022-04-12 04:05:40|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|1
1649736360000|2022-04-12 04:06:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|36
1649736370000|2022-04-12 04:06:10|4393.62|4393.02|4393.75|4393.15|4393.75|4393.15|4393.62|4393.02|19
1649736380000|2022-04-12 04:06:20|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.87|4393.27|1
1649736400000|2022-04-12 04:06:40|4393.87|4393.27|4394|4393.4|4394|4393.4|4393.87|4393.27|14
1649736420000|2022-04-12 04:07:00|||||||||5
1649736440000|2022-04-12 04:07:20|||||||||3
1649736450000|2022-04-12 04:07:30|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4394|4393.4|18
1649736460000|2022-04-12 04:07:40|4393.87|4393.27|4393.87|4393.27|4393.87|4393.27|4393.87|4393.27|5
1649736470000|2022-04-12 04:07:50|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.62|4393.02|4
1649736480000|2022-04-12 04:08:00|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|3
1649736490000|2022-04-12 04:08:10|4393.75|4393.15|4393.62|4393.02|4393.75|4393.15|4393.62|4393.02|13
1649736500000|2022-04-12 04:08:20|4393.5|4392.9|4393.25|4392.65|4393.62|4393.02|4393.25|4392.65|4
1649736510000|2022-04-12 04:08:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|78
1649736520000|2022-04-12 04:08:40|4392.87|4392.27|4392.75|4392.15|4393|4392.4|4392.75|4392.15|15
1649736530000|2022-04-12 04:08:50|||||||||11
1649736540000|2022-04-12 04:09:00|||||||||13
1649736560000|2022-04-12 04:09:20|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|9
1649736570000|2022-04-12 04:09:30|4392.25|4391.65|4392.5|4391.9|4392.5|4391.9|4392.25|4391.65|27
1649736590000|2022-04-12 04:09:50|4392.37|4391.77|4392.5|4391.9|4392.5|4391.9|4392.37|4391.77|21
1649736600000|2022-04-12 04:10:00|4392.75|4392.15|4392.87|4392.27|4392.87|4392.27|4392.75|4392.15|27
1649736610000|2022-04-12 04:10:10|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|10
1649736620000|2022-04-12 04:10:20|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|5
1649736630000|2022-04-12 04:10:30|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.62|4392.02|8
1649736640000|2022-04-12 04:10:40|4392.62|4392.02|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|12
1649736650000|2022-04-12 04:10:50|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|48
1649736660000|2022-04-12 04:11:00|||||||||5
1649736670000|2022-04-12 04:11:10|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.62|4392.02|16
1649736680000|2022-04-12 04:11:20|||||||||1
1649736690000|2022-04-12 04:11:30|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|9
1649736700000|2022-04-12 04:11:40|||||||||2
1649736720000|2022-04-12 04:12:00|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|4
1649736740000|2022-04-12 04:12:20|||||||||3
1649736750000|2022-04-12 04:12:30|||||||||2
1649736760000|2022-04-12 04:12:40|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|13
1649736770000|2022-04-12 04:12:50|||||||||5
1649736800000|2022-04-12 04:13:20|||||||||3
1649736820000|2022-04-12 04:13:40|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|13
1649736860000|2022-04-12 04:14:20|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|23
1649736870000|2022-04-12 04:14:30|||||||||3
1649736880000|2022-04-12 04:14:40|||||||||2
1649736900000|2022-04-12 04:15:00|4392.62|4392.02|4392.75|4392.15|4392.75|4392.15|4392.62|4392.02|19
1649736910000|2022-04-12 04:15:10|4392.62|4392.02|4392.87|4392.27|4392.87|4392.27|4392.62|4392.02|20
1649736920000|2022-04-12 04:15:20|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|3
1649736950000|2022-04-12 04:15:50|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|24
1649736960000|2022-04-12 04:16:00|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|14
1649736970000|2022-04-12 04:16:10|||||||||2
1649737000000|2022-04-12 04:16:40|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|37
1649737010000|2022-04-12 04:16:50|||||||||2
1649737020000|2022-04-12 04:17:00|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|19
1649737030000|2022-04-12 04:17:10|||||||||3
1649737040000|2022-04-12 04:17:20|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|7
1649737050000|2022-04-12 04:17:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|16
1649737070000|2022-04-12 04:17:50|||||||||6
1649737080000|2022-04-12 04:18:00|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4
1649737100000|2022-04-12 04:18:20|4393|4392.4|4393|4392.4|4393.25|4392.65|4393|4392.4|8
1649737110000|2022-04-12 04:18:30|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|3
1649737120000|2022-04-12 04:18:40|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|10
1649737130000|2022-04-12 04:18:50|4393.12|4392.52|4393.12|4392.52|4393.12|4392.52|4393.12|4392.52|2
1649737140000|2022-04-12 04:19:00|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|7
1649737150000|2022-04-12 04:19:10|||||||||4
1649737160000|2022-04-12 04:19:20|||||||||1
1649737170000|2022-04-12 04:19:30|||||||||7
1649737180000|2022-04-12 04:19:40|||||||||2
1649737190000|2022-04-12 04:19:50|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|17
1649737200000|2022-04-12 04:20:00|||||||||10
1649737210000|2022-04-12 04:20:10|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|10
1649737220000|2022-04-12 04:20:20|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|8
1649737230000|2022-04-12 04:20:30|||||||||3
1649737260000|2022-04-12 04:21:00|4392.87|4392.27|4393|4392.4|4393|4392.4|4392.75|4392.15|17
1649737270000|2022-04-12 04:21:10|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|5
1649737290000|2022-04-12 04:21:30|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|15
1649737300000|2022-04-12 04:21:40|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|13
1649737340000|2022-04-12 04:22:20|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|36
1649737380000|2022-04-12 04:23:00|||||||||8
1649737400000|2022-04-12 04:23:20|||||||||7
1649737410000|2022-04-12 04:23:30|||||||||2
1649737420000|2022-04-12 04:23:40|||||||||1
1649737430000|2022-04-12 04:23:50|||||||||3
1649737440000|2022-04-12 04:24:00|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|13
1649737450000|2022-04-12 04:24:10|||||||||1
1649737460000|2022-04-12 04:24:20|||||||||2
1649737470000|2022-04-12 04:24:30|||||||||3
1649737480000|2022-04-12 04:24:40|||||||||2
1649737490000|2022-04-12 04:24:50|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|12
1649737500000|2022-04-12 04:25:00|||||||||4
1649737510000|2022-04-12 04:25:10|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|15
1649737520000|2022-04-12 04:25:20|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.75|4392.15|1
1649737530000|2022-04-12 04:25:30|||||||||8
1649737540000|2022-04-12 04:25:40|||||||||5
1649737550000|2022-04-12 04:25:50|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|10
1649737560000|2022-04-12 04:26:00|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|21
1649737570000|2022-04-12 04:26:10|||||||||2
1649737580000|2022-04-12 04:26:20|||||||||2
1649737590000|2022-04-12 04:26:30|||||||||2
1649737600000|2022-04-12 04:26:40|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|15
1649737610000|2022-04-12 04:26:50|||||||||22
1649737620000|2022-04-12 04:27:00|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4
1649737630000|2022-04-12 04:27:10|||||||||4
1649737640000|2022-04-12 04:27:20|||||||||4
1649737650000|2022-04-12 04:27:30|||||||||1
1649737660000|2022-04-12 04:27:40|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|22
1649737670000|2022-04-12 04:27:50|4391.75|4391.15|4391.5|4390.9|4391.75|4391.15|4391.5|4390.9|130
1649737680000|2022-04-12 04:28:00|4391.25|4390.65|4391.25|4390.65|4391.25|4390.65|4391.25|4390.65|73
1649737690000|2022-04-12 04:28:10|4391.12|4390.52|4391.25|4390.65|4391.25|4390.65|4391|4390.4|46
1649737700000|2022-04-12 04:28:20|4391.12|4390.52|4391.12|4390.52|4391.25|4390.65|4391|4390.4|24
1649737710000|2022-04-12 04:28:30|4391|4390.4|4391|4390.4|4391.25|4390.65|4391|4390.4|26
1649737720000|2022-04-12 04:28:40|||||||||6
1649737730000|2022-04-12 04:28:50|4390.5|4389.9|4389.25|4388.65|4390.5|4389.9|4389.25|4388.65|790
1649737740000|2022-04-12 04:29:00|4389|4388.4|4389.5|4388.9|4389.75|4389.15|4389|4388.4|150
1649737750000|2022-04-12 04:29:10|||||||||33
1649737760000|2022-04-12 04:29:20|4389.37|4388.77|4389.5|4388.9|4389.5|4388.9|4389.37|4388.77|15
1649737770000|2022-04-12 04:29:30|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|31
1649737780000|2022-04-12 04:29:40|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|16
1649737790000|2022-04-12 04:29:50|4389.62|4389.02|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|31
1649737800000|2022-04-12 04:30:00|4389.5|4388.9|4390|4389.4|4390|4389.4|4389.5|4388.9|62
1649737810000|2022-04-12 04:30:10|4390.12|4389.52|4390.25|4389.65|4390.25|4389.65|4390.12|4389.52|42
1649737820000|2022-04-12 04:30:20|||||||||33
1649737830000|2022-04-12 04:30:30|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|24
1649737840000|2022-04-12 04:30:40|||||||||4
1649737850000|2022-04-12 04:30:50|4390.25|4389.65|4389.62|4389.02|4390.25|4389.65|4389.5|4388.9|68
1649737860000|2022-04-12 04:31:00|4389.5|4388.9|4390|4389.4|4390|4389.4|4389.5|4388.9|33
1649737870000|2022-04-12 04:31:10|4390.25|4389.65|4389.75|4389.15|4390.25|4389.65|4389.75|4389.15|20
1649737880000|2022-04-12 04:31:20|4389.87|4389.27|4389.75|4389.15|4390|4389.4|4389.75|4389.15|4
1649737900000|2022-04-12 04:31:40|4389.87|4389.27|4390|4389.4|4390|4389.4|4389.87|4389.27|16
1649737910000|2022-04-12 04:31:50|4390.25|4389.65|4390.5|4389.9|4390.5|4389.9|4390.25|4389.65|30
1649737920000|2022-04-12 04:32:00|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|20
1649737930000|2022-04-12 04:32:10|||||||||9
1649737940000|2022-04-12 04:32:20|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|5
1649737960000|2022-04-12 04:32:40|||||||||7
1649737970000|2022-04-12 04:32:50|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|7
1649737980000|2022-04-12 04:33:00|4390.5|4389.9|4390.75|4390.15|4390.75|4390.15|4390.5|4389.9|8
1649737990000|2022-04-12 04:33:10|4390.5|4389.9|4390.75|4390.15|4390.75|4390.15|4390.5|4389.9|42
1649738000000|2022-04-12 04:33:20|4390.5|4389.9|4390.75|4390.15|4390.75|4390.15|4390.5|4389.9|20
1649738010000|2022-04-12 04:33:30|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|19
1649738020000|2022-04-12 04:33:40|||||||||2
1649738030000|2022-04-12 04:33:50|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|8
1649738040000|2022-04-12 04:34:00|4390.5|4389.9|4390.25|4389.65|4390.5|4389.9|4390.25|4389.65|53
1649738050000|2022-04-12 04:34:10|||||||||2
1649738060000|2022-04-12 04:34:20|4390.37|4389.77|4390.25|4389.65|4390.37|4389.77|4390.25|4389.65|14
1649738070000|2022-04-12 04:34:30|||||||||4
1649738080000|2022-04-12 04:34:40|||||||||13
1649738090000|2022-04-12 04:34:50|4390.12|4389.52|4390|4389.4|4390.12|4389.52|4390|4389.4|9
1649738100000|2022-04-12 04:35:00|||||||||1
1649738110000|2022-04-12 04:35:10|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|4390.12|4389.52|23
1649738120000|2022-04-12 04:35:20|4390.5|4389.9|4390.25|4389.65|4390.5|4389.9|4390.12|4389.52|44
1649738130000|2022-04-12 04:35:30|4390.12|4389.52|4390.25|4389.65|4390.25|4389.65|4390|4389.4|17
1649738150000|2022-04-12 04:35:50|||||||||3
1649738160000|2022-04-12 04:36:00|||||||||5
1649738170000|2022-04-12 04:36:10|4390.12|4389.52|4390|4389.4|4390.12|4389.52|4390|4389.4|9
1649738200000|2022-04-12 04:36:40|4389.87|4389.27|4389.75|4389.15|4389.87|4389.27|4389.75|4389.15|17
1649738210000|2022-04-12 04:36:50|4389.62|4389.02|4389.62|4389.02|4389.62|4389.02|4389.62|4389.02|17
1649738220000|2022-04-12 04:37:00|4389.75|4389.15|4390|4389.4|4390|4389.4|4389.5|4388.9|13
1649738230000|2022-04-12 04:37:10|4389.75|4389.15|4390|4389.4|4390|4389.4|4389.75|4389.15|9
1649738240000|2022-04-12 04:37:20|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|10
1649738250000|2022-04-12 04:37:30|4389.87|4389.27|4389.75|4389.15|4390|4389.4|4389.75|4389.15|16
1649738260000|2022-04-12 04:37:40|4389.87|4389.27|4390|4389.4|4390|4389.4|4389.87|4389.27|9
1649738280000|2022-04-12 04:38:00|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|20
1649738290000|2022-04-12 04:38:10|||||||||1
1649738300000|2022-04-12 04:38:20|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|5
1649738310000|2022-04-12 04:38:30|||||||||8
1649738320000|2022-04-12 04:38:40|||||||||5
1649738330000|2022-04-12 04:38:50|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|30
1649738340000|2022-04-12 04:39:00|4390.62|4390.02|4390.5|4389.9|4390.62|4390.02|4390.5|4389.9|22
1649738350000|2022-04-12 04:39:10|4390.25|4389.65|4390.5|4389.9|4390.5|4389.9|4390.25|4389.65|15
1649738360000|2022-04-12 04:39:20|4390.37|4389.77|4390.5|4389.9|4390.5|4389.9|4390.37|4389.77|8
1649738380000|2022-04-12 04:39:40|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|11
1649738390000|2022-04-12 04:39:50|4390.5|4389.9|4390.25|4389.65|4390.5|4389.9|4390.25|4389.65|15
1649738400000|2022-04-12 04:40:00|||||||||4
1649738410000|2022-04-12 04:40:10|4390.5|4389.9|4390.25|4389.65|4390.5|4389.9|4390.25|4389.65|8
1649738420000|2022-04-12 04:40:20|4390.37|4389.77|4390.25|4389.65|4390.37|4389.77|4390.25|4389.65|1
1649738430000|2022-04-12 04:40:30|||||||||1
1649738450000|2022-04-12 04:40:50|||||||||17
1649738460000|2022-04-12 04:41:00|||||||||7
1649738480000|2022-04-12 04:41:20|||||||||7
1649738510000|2022-04-12 04:41:50|||||||||7
1649738520000|2022-04-12 04:42:00|4390|4389.4|4390|4389.4|4390|4389.4|4390|4389.4|11
1649738530000|2022-04-12 04:42:10|4389.87|4389.27|4390|4389.4|4390|4389.4|4389.87|4389.27|1
1649738560000|2022-04-12 04:42:40|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|15
1649738570000|2022-04-12 04:42:50|4390|4389.4|4390|4389.4|4390|4389.4|4390|4389.4|20
1649738580000|2022-04-12 04:43:00|4389.75|4389.15|4390|4389.4|4390|4389.4|4389.75|4389.15|17
1649738590000|2022-04-12 04:43:10|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|8
1649738620000|2022-04-12 04:43:40|4390|4389.4|4390|4389.4|4390|4389.4|4390|4389.4|10
1649738630000|2022-04-12 04:43:50|4389.5|4388.9|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|34
1649738640000|2022-04-12 04:44:00|||||||||2
1649738650000|2022-04-12 04:44:10|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|13
1649738670000|2022-04-12 04:44:30|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|16
1649738680000|2022-04-12 04:44:40|4389.37|4388.77|4389.5|4388.9|4389.5|4388.9|4389.37|4388.77|18
1649738690000|2022-04-12 04:44:50|4389.75|4389.15|4389.5|4388.9|4389.75|4389.15|4389.5|4388.9|18
1649738700000|2022-04-12 04:45:00|4389.62|4389.02|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|7
1649738710000|2022-04-12 04:45:10|4390|4389.4|4390|4389.4|4390|4389.4|4390|4389.4|8
1649738720000|2022-04-12 04:45:20|4389.87|4389.27|4390|4389.4|4390|4389.4|4389.87|4389.27|6
1649738730000|2022-04-12 04:45:30|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|2
1649738740000|2022-04-12 04:45:40|4389.62|4389.02|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|12
1649738750000|2022-04-12 04:45:50|4390|4389.4|4390|4389.4|4390|4389.4|4389.75|4389.15|14
1649738770000|2022-04-12 04:46:10|||||||||3
1649738790000|2022-04-12 04:46:30|4389.87|4389.27|4389.75|4389.15|4389.87|4389.27|4389.75|4389.15|27
1649738800000|2022-04-12 04:46:40|4390|4389.4|4390|4389.4|4390|4389.4|4389.87|4389.27|1
1649738810000|2022-04-12 04:46:50|4389.75|4389.15|4389.87|4389.27|4389.87|4389.27|4389.75|4389.15|9
1649738820000|2022-04-12 04:47:00|4389.75|4389.15|4389.5|4388.9|4389.75|4389.15|4389.5|4388.9|5
1649738830000|2022-04-12 04:47:10|4389.62|4389.02|4389.5|4388.9|4389.62|4389.02|4389.37|4388.77|0
1649738840000|2022-04-12 04:47:20|||||||||2
1649738850000|2022-04-12 04:47:30|||||||||2
1649738860000|2022-04-12 04:47:40|4389.37|4388.77|4389.37|4388.77|4389.37|4388.77|4389.37|4388.77|2
1649738870000|2022-04-12 04:47:50|4389.25|4388.65|4389.5|4388.9|4389.5|4388.9|4389.25|4388.65|36
1649738880000|2022-04-12 04:48:00|4389.37|4388.77|4389.5|4388.9|4389.5|4388.9|4389.25|4388.65|15
1649738890000|2022-04-12 04:48:10|4389.37|4388.77|4389.25|4388.65|4389.5|4388.9|4389.25|4388.65|14
1649738900000|2022-04-12 04:48:20|4389.37|4388.77|4389.37|4388.77|4389.37|4388.77|4389.25|4388.65|0
1649738910000|2022-04-12 04:48:30|4389.25|4388.65|4389.5|4388.9|4389.5|4388.9|4389.25|4388.65|8
1649738920000|2022-04-12 04:48:40|4389.37|4388.77|4389.25|4388.65|4389.5|4388.9|4389|4388.4|25
1649738930000|2022-04-12 04:48:50|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|5
1649738940000|2022-04-12 04:49:00|||||||||3
1649738950000|2022-04-12 04:49:10|||||||||14
1649738960000|2022-04-12 04:49:20|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|18
1649738970000|2022-04-12 04:49:30|4389.12|4388.52|4389.25|4388.65|4389.25|4388.65|4389.12|4388.52|19
1649738980000|2022-04-12 04:49:40|4389.5|4388.9|4389.25|4388.65|4389.5|4388.9|4389.25|4388.65|31
1649738990000|2022-04-12 04:49:50|||||||||2
1649739000000|2022-04-12 04:50:00|||||||||1
1649739010000|2022-04-12 04:50:10|4389.12|4388.52|4389.25|4388.65|4389.25|4388.65|4389.12|4388.52|5
1649739020000|2022-04-12 04:50:20|||||||||3
1649739030000|2022-04-12 04:50:30|4389.12|4388.52|4389.5|4388.9|4389.5|4388.9|4389.12|4388.52|23
1649739040000|2022-04-12 04:50:40|4389.75|4389.15|4389.5|4388.9|4389.75|4389.15|4389.5|4388.9|13
1649739050000|2022-04-12 04:50:50|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|6
1649739060000|2022-04-12 04:51:00|4389.62|4389.02|4389.5|4388.9|4389.62|4389.02|4389.5|4388.9|7
1649739070000|2022-04-12 04:51:10|4389.62|4389.02|4389.62|4389.02|4389.62|4389.02|4389.5|4388.9|3
1649739080000|2022-04-12 04:51:20|4389.5|4388.9|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|1
1649739090000|2022-04-12 04:51:30|4389.62|4389.02|4389.5|4388.9|4389.62|4389.02|4389.5|4388.9|12
1649739100000|2022-04-12 04:51:40|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|7
1649739110000|2022-04-12 04:51:50|4389.5|4388.9|4389.5|4388.9|4389.62|4389.02|4389.5|4388.9|3
1649739120000|2022-04-12 04:52:00|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|10
1649739130000|2022-04-12 04:52:10|4389.62|4389.02|4389.5|4388.9|4389.62|4389.02|4389.5|4388.9|0
1649739140000|2022-04-12 04:52:20|||||||||7
1649739150000|2022-04-12 04:52:30|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|7
1649739160000|2022-04-12 04:52:40|||||||||1
1649739170000|2022-04-12 04:52:50|4389.5|4388.9|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|13
1649739180000|2022-04-12 04:53:00|4389.62|4389.02|4389.75|4389.15|4389.75|4389.15|4389.62|4389.02|2
1649739190000|2022-04-12 04:53:10|4389.5|4388.9|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|6
1649739220000|2022-04-12 04:53:40|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|11
1649739230000|2022-04-12 04:53:50|||||||||4
1649739240000|2022-04-12 04:54:00|||||||||2
1649739250000|2022-04-12 04:54:10|||||||||1
1649739270000|2022-04-12 04:54:30|||||||||1
1649739280000|2022-04-12 04:54:40|4389.37|4388.77|4389.5|4388.9|4389.5|4388.9|4389.25|4388.65|16
1649739290000|2022-04-12 04:54:50|||||||||2
1649739300000|2022-04-12 04:55:00|||||||||2
1649739310000|2022-04-12 04:55:10|4389.37|4388.77|4389.25|4388.65|4389.37|4388.77|4389.25|4388.65|8
1649739320000|2022-04-12 04:55:20|||||||||2
1649739330000|2022-04-12 04:55:30|||||||||2
1649739340000|2022-04-12 04:55:40|||||||||3
1649739350000|2022-04-12 04:55:50|4389|4388.4|4389|4388.4|4389|4388.4|4388.75|4388.15|75
1649739360000|2022-04-12 04:56:00|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|8
1649739370000|2022-04-12 04:56:10|4389|4388.4|4389|4388.4|4389|4388.4|4389|4388.4|13
1649739380000|2022-04-12 04:56:20|||||||||1
1649739390000|2022-04-12 04:56:30|||||||||1
1649739400000|2022-04-12 04:56:40|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|24
1649739410000|2022-04-12 04:56:50|||||||||1
1649739420000|2022-04-12 04:57:00|4389|4388.4|4389|4388.4|4389|4388.4|4389|4388.4|24
1649739430000|2022-04-12 04:57:10|||||||||1
1649739440000|2022-04-12 04:57:20|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|25
1649739450000|2022-04-12 04:57:30|4389|4388.4|4389|4388.4|4389|4388.4|4389|4388.4|13
1649739460000|2022-04-12 04:57:40|||||||||2
1649739470000|2022-04-12 04:57:50|||||||||1
1649739480000|2022-04-12 04:58:00|4388.87|4388.27|4388.75|4388.15|4388.87|4388.27|4388.75|4388.15|7
1649739490000|2022-04-12 04:58:10|4389|4388.4|4389|4388.4|4389|4388.4|4389|4388.4|19
1649739510000|2022-04-12 04:58:30|4388.87|4388.27|4389|4388.4|4389|4388.4|4388.75|4388.15|21
1649739520000|2022-04-12 04:58:40|4388.87|4388.27|4389|4388.4|4389|4388.4|4388.87|4388.27|1
1649739540000|2022-04-12 04:59:00|||||||||3
1649739550000|2022-04-12 04:59:10|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|10
1649739560000|2022-04-12 04:59:20|||||||||8
1649739580000|2022-04-12 04:59:40|||||||||8
1649739590000|2022-04-12 04:59:50|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|4389.37|4388.77|16
1649739600000|2022-04-12 05:00:00|4389.75|4389.15|4390.12|4389.52|4390.75|4390.15|4389.75|4389.15|203
1649739610000|2022-04-12 05:00:10|4390|4389.4|4389.75|4389.15|4390|4389.4|4389.75|4389.15|28
1649739620000|2022-04-12 05:00:20|||||||||5
1649739630000|2022-04-12 05:00:30|4389.87|4389.27|4390|4389.4|4390|4389.4|4389.75|4389.15|38
1649739640000|2022-04-12 05:00:40|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|22
1649739650000|2022-04-12 05:00:50|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|4389.5|4388.9|34
1649739660000|2022-04-12 05:01:00|4389.62|4389.02|4389.25|4388.65|4389.75|4389.15|4389.25|4388.65|29
1649739670000|2022-04-12 05:01:10|4389|4388.4|4389|4388.4|4389|4388.4|4389|4388.4|32
1649739680000|2022-04-12 05:01:20|||||||||3
1649739690000|2022-04-12 05:01:30|4389.25|4388.65|4389|4388.4|4389.25|4388.65|4389|4388.4|18
1649739700000|2022-04-12 05:01:40|4388.75|4388.15|4388.5|4387.9|4388.87|4388.27|4388.25|4387.65|135
1649739710000|2022-04-12 05:01:50|4388.25|4387.65|4388.37|4387.77|4388.5|4387.9|4388.25|4387.65|31
1649739720000|2022-04-12 05:02:00|4388.25|4387.65|4388.5|4387.9|4388.5|4387.9|4388.25|4387.65|13
1649739730000|2022-04-12 05:02:10|4388.62|4388.02|4388.75|4388.15|4388.75|4388.15|4388.5|4387.9|28
1649739750000|2022-04-12 05:02:30|4388.5|4387.9|4388.62|4388.02|4388.75|4388.15|4388.5|4387.9|21
1649739760000|2022-04-12 05:02:40|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|4388.5|4387.9|7
1649739770000|2022-04-12 05:02:50|4388.62|4388.02|4388.75|4388.15|4389|4388.4|4388.5|4387.9|93
1649739780000|2022-04-12 05:03:00|4388.62|4388.02|4388.5|4387.9|4388.75|4388.15|4388.5|4387.9|37
1649739790000|2022-04-12 05:03:10|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|4388.75|4388.15|8
1649739800000|2022-04-12 05:03:20|4388.5|4387.9|4388.5|4387.9|4388.5|4387.9|4388.5|4387.9|4
1649739810000|2022-04-12 05:03:30|4388.75|4388.15|4388.62|4388.02|4388.75|4388.15|4388.5|4387.9|28
1649739820000|2022-04-12 05:03:40|4388.5|4387.9|4388.75|4388.15|4388.75|4388.15|4388.5|4387.9|7
1649739830000|2022-04-12 05:03:50|4388.5|4387.9|4388.75|4388.15|4388.75|4388.15|4388.5|4387.9|19
1649739840000|2022-04-12 05:04:00|4389|4388.4|4389|4388.4|4389|4388.4|4388.87|4388.27|35
1649739860000|2022-04-12 05:04:20|||||||||6
1649739870000|2022-04-12 05:04:30|4388.75|4388.15|4388.75|4388.15|4389|4388.4|4388.75|4388.15|19
1649739880000|2022-04-12 05:04:40|4388.62|4388.02|4388.5|4387.9|4388.62|4388.02|4388.5|4387.9|10
1649739890000|2022-04-12 05:04:50|4388.62|4388.02|4388.75|4388.15|4388.75|4388.15|4388.62|4388.02|9
1649739900000|2022-04-12 05:05:00|4388.5|4387.9|4389|4388.4|4389|4388.4|4388.5|4387.9|29
1649739910000|2022-04-12 05:05:10|4389.12|4388.52|4389.25|4388.65|4389.25|4388.65|4389.12|4388.52|20
1649739920000|2022-04-12 05:05:20|4389|4388.4|4389|4388.4|4389|4388.4|4389|4388.4|1
1649739930000|2022-04-12 05:05:30|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|4389.25|4388.65|17
1649739940000|2022-04-12 05:05:40|4389.5|4388.9|4389.75|4389.15|4390|4389.4|4389.5|4388.9|52
1649739950000|2022-04-12 05:05:50|4390|4389.4|4390|4389.4|4390|4389.4|4390|4389.4|6
1649739960000|2022-04-12 05:06:00|4390.25|4389.65|4390|4389.4|4390.25|4389.65|4390|4389.4|30
1649739970000|2022-04-12 05:06:10|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|13
1649739980000|2022-04-12 05:06:20|4389.5|4388.9|4389.87|4389.27|4390|4389.4|4389.5|4388.9|28
1649739990000|2022-04-12 05:06:30|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.5|4388.9|10
1649740000000|2022-04-12 05:06:40|4390|4389.4|4390|4389.4|4390|4389.4|4390|4389.4|16
1649740010000|2022-04-12 05:06:50|4390.12|4389.52|4390.12|4389.52|4390.25|4389.65|4390|4389.4|50
1649740020000|2022-04-12 05:07:00|4390.25|4389.65|4390.25|4389.65|4390.25|4389.65|4390|4389.4|15
1649740030000|2022-04-12 05:07:10|4390|4389.4|4390.25|4389.65|4390.25|4389.65|4390|4389.4|26
1649740040000|2022-04-12 05:07:20|4390.12|4389.52|4390.25|4389.65|4390.25|4389.65|4390.12|4389.52|15
1649740050000|2022-04-12 05:07:30|4390|4389.4|4390.25|4389.65|4390.25|4389.65|4390|4389.4|16
1649740060000|2022-04-12 05:07:40|4390.5|4389.9|4391.25|4390.65|4391.25|4390.65|4390.5|4389.9|77
1649740070000|2022-04-12 05:07:50|4391.12|4390.52|4391.25|4390.65|4391.25|4390.65|4391|4390.4|30
1649740080000|2022-04-12 05:08:00|4391.12|4390.52|4391|4390.4|4391.25|4390.65|4391|4390.4|26
1649740090000|2022-04-12 05:08:10|4391.12|4390.52|4391|4390.4|4391.25|4390.65|4391|4390.4|3
1649740110000|2022-04-12 05:08:30|4390.75|4390.15|4390.5|4389.9|4390.75|4390.15|4390.5|4389.9|18
1649740120000|2022-04-12 05:08:40|4390.62|4390.02|4390.75|4390.15|4390.75|4390.15|4390.5|4389.9|10
1649740130000|2022-04-12 05:08:50|4391|4390.4|4391|4390.4|4391|4390.4|4390.87|4390.27|14
1649740140000|2022-04-12 05:09:00|4391.12|4390.52|4391|4390.4|4391.12|4390.52|4391|4390.4|14
1649740150000|2022-04-12 05:09:10|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|5
1649740160000|2022-04-12 05:09:20|4390.87|4390.27|4390.75|4390.15|4390.87|4390.27|4390.62|4390.02|20
1649740170000|2022-04-12 05:09:30|4390.87|4390.27|4391|4390.4|4391|4390.4|4390.87|4390.27|22
1649740180000|2022-04-12 05:09:40|4391.25|4390.65|4391|4390.4|4391.25|4390.65|4390.75|4390.15|24
1649740190000|2022-04-12 05:09:50|4391.25|4390.65|4391.5|4390.9|4391.5|4390.9|4391.25|4390.65|30
1649740200000|2022-04-12 05:10:00|4391.75|4391.15|4391.5|4390.9|4391.75|4391.15|4391.5|4390.9|36
1649740210000|2022-04-12 05:10:10|4391.62|4391.02|4392.25|4391.65|4392.25|4391.65|4391.62|4391.02|62
1649740220000|2022-04-12 05:10:20|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392|4391.4|64
1649740230000|2022-04-12 05:10:30|||||||||14
1649740240000|2022-04-12 05:10:40|4391.5|4390.9|4391.25|4390.65|4391.5|4390.9|4391.25|4390.65|72
1649740250000|2022-04-12 05:10:50|4391.37|4390.77|4392.25|4391.65|4392.25|4391.65|4391.25|4390.65|88
1649740260000|2022-04-12 05:11:00|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392.25|4391.65|25
1649740270000|2022-04-12 05:11:10|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|41
1649740280000|2022-04-12 05:11:20|4393|4392.4|4393|4392.4|4393|4392.4|4392.87|4392.27|16
1649740290000|2022-04-12 05:11:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|31
1649740300000|2022-04-12 05:11:40|||||||||8
1649740310000|2022-04-12 05:11:50|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|51
1649740320000|2022-04-12 05:12:00|4393|4392.4|4393|4392.4|4393|4392.4|4392.75|4392.15|60
1649740330000|2022-04-12 05:12:10|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|14
1649740340000|2022-04-12 05:12:20|4393.25|4392.65|4393.25|4392.65|4393.37|4392.77|4393.12|4392.52|38
1649740350000|2022-04-12 05:12:30|4393.5|4392.9|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|40
1649740360000|2022-04-12 05:12:40|4393.75|4393.15|4394|4393.4|4394|4393.4|4393.75|4393.15|56
1649740370000|2022-04-12 05:12:50|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4394|4393.4|49
1649740380000|2022-04-12 05:13:00|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394|4393.4|18
1649740390000|2022-04-12 05:13:10|4394|4393.4|4393.75|4393.15|4394.25|4393.65|4393.75|4393.15|63
1649740400000|2022-04-12 05:13:20|4394|4393.4|4394|4393.4|4394.25|4393.65|4394|4393.4|45
1649740410000|2022-04-12 05:13:30|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|36
1649740420000|2022-04-12 05:13:40|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|61
1649740430000|2022-04-12 05:13:50|||||||||13
1649740440000|2022-04-12 05:14:00|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|109
1649740450000|2022-04-12 05:14:10|4394|4393.4|4394.25|4393.65|4394.25|4393.65|4394|4393.4|32
1649740460000|2022-04-12 05:14:20|||||||||25
1649740470000|2022-04-12 05:14:30|||||||||26
1649740480000|2022-04-12 05:14:40|||||||||38
1649740490000|2022-04-12 05:14:50|4394.37|4393.77|4394.25|4393.65|4394.37|4393.77|4394.25|4393.65|54
1649740500000|2022-04-12 05:15:00|4394.5|4393.9|4394.5|4393.9|4394.75|4394.15|4394.5|4393.9|59
1649740510000|2022-04-12 05:15:10|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|35
1649740520000|2022-04-12 05:15:20|4394.37|4393.77|4394.25|4393.65|4394.75|4394.15|4394.25|4393.65|39
1649740530000|2022-04-12 05:15:30|4394.37|4393.77|4395.75|4395.15|4395.75|4395.15|4394.37|4393.77|192
1649740540000|2022-04-12 05:15:40|4396|4395.4|4396|4395.4|4396|4395.4|4395.75|4395.15|69
1649740550000|2022-04-12 05:15:50|4395.75|4395.15|4396.5|4395.9|4396.5|4395.9|4395.75|4395.15|65
1649740560000|2022-04-12 05:16:00|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|42
1649740570000|2022-04-12 05:16:10|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|17
1649740580000|2022-04-12 05:16:20|4396.25|4395.65|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|20
1649740590000|2022-04-12 05:16:30|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|13
1649740600000|2022-04-12 05:16:40|||||||||9
1649740610000|2022-04-12 05:16:50|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|34
1649740620000|2022-04-12 05:17:00|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|29
1649740630000|2022-04-12 05:17:10|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|229
1649740640000|2022-04-12 05:17:20|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|71
1649740650000|2022-04-12 05:17:30|||||||||5
1649740660000|2022-04-12 05:17:40|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|32
1649740670000|2022-04-12 05:17:50|4396.62|4396.02|4397|4396.4|4397|4396.4|4396.5|4395.9|81
1649740680000|2022-04-12 05:18:00|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|36
1649740690000|2022-04-12 05:18:10|4398|4397.4|4398|4397.4|4398|4397.4|4397.75|4397.15|231
1649740700000|2022-04-12 05:18:20|4398.25|4397.65|4398|4397.4|4398.25|4397.65|4397.75|4397.15|152
1649740710000|2022-04-12 05:18:30|4397.75|4397.15|4398|4397.4|4398|4397.4|4397.75|4397.15|40
1649740720000|2022-04-12 05:18:40|4398.12|4397.52|4398.25|4397.65|4398.25|4397.65|4398.12|4397.52|21
1649740730000|2022-04-12 05:18:50|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|30
1649740740000|2022-04-12 05:19:00|4397.87|4397.27|4398|4397.4|4398.25|4397.65|4397.87|4397.27|47
1649740750000|2022-04-12 05:19:10|4398.12|4397.52|4398.75|4398.15|4399|4398.4|4398.12|4397.52|63
1649740760000|2022-04-12 05:19:20|4398.5|4397.9|4398.5|4397.9|4398.62|4398.02|4398.5|4397.9|53
1649740770000|2022-04-12 05:19:30|||||||||7
1649740780000|2022-04-12 05:19:40|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.75|4398.15|53
1649740790000|2022-04-12 05:19:50|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.75|4398.15|18
1649740800000|2022-04-12 05:20:00|4399.25|4398.65|4399.5|4398.9|4399.62|4399.02|4399|4398.4|169
1649740810000|2022-04-12 05:20:10|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.75|4398.15|115
1649740820000|2022-04-12 05:20:20|4398.5|4397.9|4398.75|4398.15|4399|4398.4|4398.5|4397.9|41
1649740830000|2022-04-12 05:20:30|4398.5|4397.9|4398|4397.4|4398.5|4397.9|4398|4397.4|86
1649740840000|2022-04-12 05:20:40|4398.25|4397.65|4398|4397.4|4398.25|4397.65|4398|4397.4|78
1649740850000|2022-04-12 05:20:50|4397.87|4397.27|4397.75|4397.15|4397.87|4397.27|4397.75|4397.15|7
1649740860000|2022-04-12 05:21:00|4397.87|4397.27|4397.87|4397.27|4397.87|4397.27|4397.75|4397.15|32
1649740870000|2022-04-12 05:21:10|4398|4397.4|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|29
1649740880000|2022-04-12 05:21:20|4397.87|4397.27|4398|4397.4|4398|4397.4|4397.87|4397.27|12
1649740890000|2022-04-12 05:21:30|4398.25|4397.65|4398.25|4397.65|4398.5|4397.9|4398.25|4397.65|19
1649740900000|2022-04-12 05:21:40|4398|4397.4|4398.25|4397.65|4398.25|4397.65|4398|4397.4|8
1649740910000|2022-04-12 05:21:50|4398|4397.4|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|22
1649740920000|2022-04-12 05:22:00|4397.62|4397.02|4397.5|4396.9|4397.62|4397.02|4397.5|4396.9|7
1649740930000|2022-04-12 05:22:10|4397.25|4396.65|4396.75|4396.15|4397.25|4396.65|4396.75|4396.15|42
1649740940000|2022-04-12 05:22:20|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|57
1649740950000|2022-04-12 05:22:30|4396.75|4396.15|4396.25|4395.65|4396.75|4396.15|4396.25|4395.65|52
1649740960000|2022-04-12 05:22:40|4396|4395.4|4396.75|4396.15|4396.75|4396.15|4396|4395.4|88
1649740970000|2022-04-12 05:22:50|4397|4396.4|4396.75|4396.15|4397.25|4396.65|4396.5|4395.9|44
1649740980000|2022-04-12 05:23:00|4396.62|4396.02|4396.5|4395.9|4396.87|4396.27|4396.5|4395.9|10
1649740990000|2022-04-12 05:23:10|4396.25|4395.65|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|15
1649741000000|2022-04-12 05:23:20|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|46
1649741010000|2022-04-12 05:23:30|4396.37|4395.77|4396.25|4395.65|4396.37|4395.77|4396|4395.4|37
1649741020000|2022-04-12 05:23:40|4396.37|4395.77|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|25
1649741030000|2022-04-12 05:23:50|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396.12|4395.52|36
1649741040000|2022-04-12 05:24:00|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|23
1649741050000|2022-04-12 05:24:10|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|22
1649741060000|2022-04-12 05:24:20|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.75|4396.15|24
1649741070000|2022-04-12 05:24:30|4396.5|4395.9|4396.5|4395.9|4396.62|4396.02|4396.5|4395.9|68
1649741080000|2022-04-12 05:24:40|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|143
1649741090000|2022-04-12 05:24:50|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|19
1649741100000|2022-04-12 05:25:00|4396.25|4395.65|4396|4395.4|4396.25|4395.65|4396|4395.4|21
1649741110000|2022-04-12 05:25:10|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.75|4395.15|44
1649741120000|2022-04-12 05:25:20|4395.75|4395.15|4395.75|4395.15|4396|4395.4|4395.5|4394.9|24
1649741130000|2022-04-12 05:25:30|4395.62|4395.02|4395.5|4394.9|4395.62|4395.02|4395.25|4394.65|50
1649741140000|2022-04-12 05:25:40|4395.75|4395.15|4395.75|4395.15|4396|4395.4|4395.75|4395.15|22
1649741150000|2022-04-12 05:25:50|4395.62|4395.02|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|12
1649741160000|2022-04-12 05:26:00|4395.25|4394.65|4395.5|4394.9|4395.5|4394.9|4395.25|4394.65|28
1649741170000|2022-04-12 05:26:10|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395|4394.4|24
1649741180000|2022-04-12 05:26:20|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|3
1649741190000|2022-04-12 05:26:30|4395.5|4394.9|4395.25|4394.65|4395.5|4394.9|4395.25|4394.65|24
1649741200000|2022-04-12 05:26:40|4395.12|4394.52|4395|4394.4|4395.25|4394.65|4395|4394.4|11
1649741210000|2022-04-12 05:26:50|||||||||1
1649741220000|2022-04-12 05:27:00|||||||||10
1649741230000|2022-04-12 05:27:10|4395.12|4394.52|4394.75|4394.15|4395.12|4394.52|4394.75|4394.15|26
1649741240000|2022-04-12 05:27:20|4395|4394.4|4394.75|4394.15|4395|4394.4|4394.75|4394.15|17
1649741250000|2022-04-12 05:27:30|||||||||5
1649741260000|2022-04-12 05:27:40|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|31
1649741270000|2022-04-12 05:27:50|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|41
1649741280000|2022-04-12 05:28:00|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|9
1649741300000|2022-04-12 05:28:20|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|81
1649741310000|2022-04-12 05:28:30|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|28
1649741320000|2022-04-12 05:28:40|4395.12|4394.52|4395.25|4394.65|4395.25|4394.65|4395.12|4394.52|0
1649741330000|2022-04-12 05:28:50|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|8
1649741340000|2022-04-12 05:29:00|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|14
1649741350000|2022-04-12 05:29:10|||||||||32
1649741360000|2022-04-12 05:29:20|4394.5|4393.9|4394.75|4394.15|4394.75|4394.15|4394.5|4393.9|29
1649741370000|2022-04-12 05:29:30|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|8
1649741380000|2022-04-12 05:29:40|4394.75|4394.15|4394.75|4394.15|4394.87|4394.27|4394.75|4394.15|16
1649741390000|2022-04-12 05:29:50|4394.87|4394.27|4394.75|4394.15|4395|4394.4|4394.75|4394.15|12
1649741400000|2022-04-12 05:30:00|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|94
1649741410000|2022-04-12 05:30:10|4395|4394.4|4394.5|4393.9|4395|4394.4|4394.5|4393.9|59
1649741420000|2022-04-12 05:30:20|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|42
1649741430000|2022-04-12 05:30:30|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|10
1649741440000|2022-04-12 05:30:40|||||||||9
1649741450000|2022-04-12 05:30:50|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|32
1649741460000|2022-04-12 05:31:00|4394.87|4394.27|4395.25|4394.65|4395.25|4394.65|4394.87|4394.27|27
1649741470000|2022-04-12 05:31:10|4395|4394.4|4395|4394.4|4395.25|4394.65|4395|4394.4|13
1649741480000|2022-04-12 05:31:20|4395.25|4394.65|4395.75|4395.15|4395.75|4395.15|4395|4394.4|110
1649741490000|2022-04-12 05:31:30|4396|4395.4|4395.87|4395.27|4396|4395.4|4395.75|4395.15|26
1649741500000|2022-04-12 05:31:40|4396|4395.4|4395.75|4395.15|4396|4395.4|4395.75|4395.15|52
1649741510000|2022-04-12 05:31:50|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.75|4395.15|72
1649741520000|2022-04-12 05:32:00|4395.75|4395.15|4395.75|4395.15|4396|4395.4|4395.75|4395.15|29
1649741530000|2022-04-12 05:32:10|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|20
1649741540000|2022-04-12 05:32:20|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|15
1649741550000|2022-04-12 05:32:30|||||||||15
1649741560000|2022-04-12 05:32:40|4395.5|4394.9|4395.25|4394.65|4395.5|4394.9|4395.25|4394.65|32
1649741570000|2022-04-12 05:32:50|4395.5|4394.9|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|16
1649741580000|2022-04-12 05:33:00|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.87|4395.27|34
1649741590000|2022-04-12 05:33:10|4395.87|4395.27|4395.75|4395.15|4396|4395.4|4395.75|4395.15|17
1649741600000|2022-04-12 05:33:20|||||||||48
1649741610000|2022-04-12 05:33:30|4395.25|4394.65|4395.5|4394.9|4395.5|4394.9|4395.25|4394.65|66
1649741620000|2022-04-12 05:33:40|||||||||2
1649741630000|2022-04-12 05:33:50|4395.75|4395.15|4396|4395.4|4396|4395.4|4395.5|4394.9|28
1649741640000|2022-04-12 05:34:00|4395.75|4395.15|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|29
1649741650000|2022-04-12 05:34:10|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|20
1649741660000|2022-04-12 05:34:20|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395|4394.4|8
1649741670000|2022-04-12 05:34:30|4395.75|4395.15|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|107
1649741680000|2022-04-12 05:34:40|4395.25|4394.65|4396|4395.4|4396|4395.4|4395.25|4394.65|107
1649741690000|2022-04-12 05:34:50|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|37
1649741700000|2022-04-12 05:35:00|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|7
1649741710000|2022-04-12 05:35:10|||||||||67
1649741720000|2022-04-12 05:35:20|||||||||23
1649741740000|2022-04-12 05:35:40|4395.75|4395.15|4396|4395.4|4396|4395.4|4395.75|4395.15|47
1649741750000|2022-04-12 05:35:50|||||||||7
1649741760000|2022-04-12 05:36:00|4396.12|4395.52|4395.87|4395.27|4396.12|4395.52|4395.75|4395.15|24
1649741770000|2022-04-12 05:36:10|4395.75|4395.15|4395.5|4394.9|4396|4395.4|4395.5|4394.9|10
1649741780000|2022-04-12 05:36:20|4395.25|4394.65|4394.5|4393.9|4395.25|4394.65|4394.5|4393.9|104
1649741790000|2022-04-12 05:36:30|4394.62|4394.02|4394.75|4394.15|4394.75|4394.15|4394.5|4393.9|18
1649741800000|2022-04-12 05:36:40|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|9
1649741810000|2022-04-12 05:36:50|4394.87|4394.27|4395.25|4394.65|4395.25|4394.65|4394.87|4394.27|25
1649741820000|2022-04-12 05:37:00|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|18
1649741830000|2022-04-12 05:37:10|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|20
1649741840000|2022-04-12 05:37:20|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|12
1649741850000|2022-04-12 05:37:30|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|21
1649741860000|2022-04-12 05:37:40|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|13
1649741870000|2022-04-12 05:37:50|4395.25|4394.65|4395.25|4394.65|4395.5|4394.9|4395.12|4394.52|25
1649741880000|2022-04-12 05:38:00|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|37
1649741890000|2022-04-12 05:38:10|4395.12|4394.52|4395.25|4394.65|4395.25|4394.65|4395|4394.4|13
1649741900000|2022-04-12 05:38:20|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|62
1649741910000|2022-04-12 05:38:30|4395.5|4394.9|4395.25|4394.65|4395.5|4394.9|4395.12|4394.52|51
1649741920000|2022-04-12 05:38:40|4395.5|4394.9|4395.25|4394.65|4395.5|4394.9|4395.25|4394.65|8
1649741930000|2022-04-12 05:38:50|||||||||3
1649741940000|2022-04-12 05:39:00|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|58
1649741950000|2022-04-12 05:39:10|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|37
1649741960000|2022-04-12 05:39:20|4395.5|4394.9|4396.37|4395.77|4396.5|4395.9|4395.5|4394.9|107
1649741970000|2022-04-12 05:39:30|4396.25|4395.65|4397|4396.4|4397.25|4396.65|4396.25|4395.65|107
1649741980000|2022-04-12 05:39:40|4397.25|4396.65|4398.25|4397.65|4398.25|4397.65|4397.25|4396.65|96
1649741990000|2022-04-12 05:39:50|4398|4397.4|4398.25|4397.65|4398.5|4397.9|4398|4397.4|65
1649742000000|2022-04-12 05:40:00|4398|4397.4|4397.5|4396.9|4398|4397.4|4397.25|4396.65|68
1649742010000|2022-04-12 05:40:10|4397.37|4396.77|4397|4396.4|4397.5|4396.9|4397|4396.4|45
1649742020000|2022-04-12 05:40:20|4397.12|4396.52|4397.75|4397.15|4397.75|4397.15|4397.12|4396.52|40
1649742030000|2022-04-12 05:40:30|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|14
1649742040000|2022-04-12 05:40:40|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|6
1649742050000|2022-04-12 05:40:50|4398|4397.4|4398|4397.4|4398|4397.4|4397.87|4397.27|7
1649742060000|2022-04-12 05:41:00|4398.75|4398.15|4398.25|4397.65|4398.75|4398.15|4398.25|4397.65|86
1649742070000|2022-04-12 05:41:10|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|4398.25|4397.65|57
1649742080000|2022-04-12 05:41:20|4398.25|4397.65|4398.25|4397.65|4398.5|4397.9|4398|4397.4|71
1649742090000|2022-04-12 05:41:30|4398.12|4397.52|4398.25|4397.65|4398.25|4397.65|4398|4397.4|27
1649742100000|2022-04-12 05:41:40|4398|4397.4|4397.87|4397.27|4398.12|4397.52|4397.87|4397.27|14
1649742110000|2022-04-12 05:41:50|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|5
1649742120000|2022-04-12 05:42:00|4397.5|4396.9|4397.37|4396.77|4397.5|4396.9|4397.25|4396.65|23
1649742130000|2022-04-12 05:42:10|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.12|4396.52|3
1649742140000|2022-04-12 05:42:20|4397.37|4396.77|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|15
1649742150000|2022-04-12 05:42:30|4397.12|4396.52|4397|4396.4|4397.12|4396.52|4397|4396.4|15
1649742160000|2022-04-12 05:42:40|4396.87|4396.27|4396.5|4395.9|4396.87|4396.27|4396.5|4395.9|43
1649742170000|2022-04-12 05:42:50|4396.25|4395.65|4396.37|4395.77|4396.5|4395.9|4396.25|4395.65|32
1649742180000|2022-04-12 05:43:00|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|0
1649742190000|2022-04-12 05:43:10|4396.37|4395.77|4396.37|4395.77|4396.5|4395.9|4396.25|4395.65|43
1649742200000|2022-04-12 05:43:20|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|18
1649742210000|2022-04-12 05:43:30|4396.62|4396.02|4396.87|4396.27|4397|4396.4|4396.62|4396.02|18
1649742220000|2022-04-12 05:43:40|4397|4396.4|4397|4396.4|4397|4396.4|4396.87|4396.27|4
1649742230000|2022-04-12 05:43:50|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.75|4396.15|20
1649742250000|2022-04-12 05:44:10|4397.12|4396.52|4397.75|4397.15|4397.75|4397.15|4397.12|4396.52|63
1649742260000|2022-04-12 05:44:20|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|26
1649742270000|2022-04-12 05:44:30|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.75|4397.15|23
1649742280000|2022-04-12 05:44:40|4398|4397.4|4398|4397.4|4398|4397.4|4397.75|4397.15|23
1649742290000|2022-04-12 05:44:50|4397.75|4397.15|4398|4397.4|4398|4397.4|4397.75|4397.15|39
1649742300000|2022-04-12 05:45:00|4397.87|4397.27|4397.25|4396.65|4398|4397.4|4397.25|4396.65|56
1649742310000|2022-04-12 05:45:10|4397.12|4396.52|4397|4396.4|4397.25|4396.65|4397|4396.4|3
1649742320000|2022-04-12 05:45:20|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|36
1649742330000|2022-04-12 05:45:30|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|31
1649742340000|2022-04-12 05:45:40|4397.5|4396.9|4397.75|4397.15|4397.87|4397.27|4397.5|4396.9|42
1649742350000|2022-04-12 05:45:50|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|37
1649742360000|2022-04-12 05:46:00|4397.87|4397.27|4398|4397.4|4398.25|4397.65|4397.75|4397.15|94
1649742370000|2022-04-12 05:46:10|4397.75|4397.15|4397.75|4397.15|4398|4397.4|4397.62|4397.02|50
1649742380000|2022-04-12 05:46:20|4397.87|4397.27|4397.75|4397.15|4398|4397.4|4397.75|4397.15|31
1649742390000|2022-04-12 05:46:30|4397.62|4397.02|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|1
1649742400000|2022-04-12 05:46:40|4397.62|4397.02|4397.5|4396.9|4397.62|4397.02|4397.5|4396.9|1
1649742410000|2022-04-12 05:46:50|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|31
1649742420000|2022-04-12 05:47:00|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|26
1649742430000|2022-04-12 05:47:10|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|10
1649742440000|2022-04-12 05:47:20|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|12
1649742450000|2022-04-12 05:47:30|4397|4396.4|4396.87|4396.27|4397|4396.4|4396.87|4396.27|15
1649742460000|2022-04-12 05:47:40|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|29
1649742470000|2022-04-12 05:47:50|4396.25|4395.65|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|21
1649742480000|2022-04-12 05:48:00|4396.5|4395.9|4396|4395.4|4396.5|4395.9|4395.75|4395.15|35
1649742490000|2022-04-12 05:48:10|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.87|4395.27|3
1649742500000|2022-04-12 05:48:20|4396.12|4395.52|4396.75|4396.15|4396.75|4396.15|4396|4395.4|29
1649742510000|2022-04-12 05:48:30|4396.25|4395.65|4396.5|4395.9|4396.75|4396.15|4396.25|4395.65|71
1649742520000|2022-04-12 05:48:40|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|11
1649742530000|2022-04-12 05:48:50|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|13
1649742540000|2022-04-12 05:49:00|4397|4396.4|4397|4396.4|4397.25|4396.65|4397|4396.4|14
1649742550000|2022-04-12 05:49:10|4397.25|4396.65|4397|4396.4|4397.25|4396.65|4397|4396.4|52
1649742560000|2022-04-12 05:49:20|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|8
1649742570000|2022-04-12 05:49:30|4396.87|4396.27|4396.75|4396.15|4396.87|4396.27|4396.75|4396.15|3
1649742580000|2022-04-12 05:49:40|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|4396.5|4395.9|15
1649742590000|2022-04-12 05:49:50|4396.75|4396.15|4397.25|4396.65|4397.25|4396.65|4396.75|4396.15|10
1649742600000|2022-04-12 05:50:00|4397.12|4396.52|4396.75|4396.15|4397.25|4396.65|4396.75|4396.15|11
1649742610000|2022-04-12 05:50:10|4396.87|4396.27|4397.25|4396.65|4397.25|4396.65|4396.75|4396.15|26
1649742620000|2022-04-12 05:50:20|4397.37|4396.77|4397.75|4397.15|4398|4397.4|4397.37|4396.77|29
1649742630000|2022-04-12 05:50:30|4398|4397.4|4398|4397.4|4398.25|4397.65|4397.75|4397.15|31
1649742640000|2022-04-12 05:50:40|4398.25|4397.65|4398.62|4398.02|4398.75|4398.15|4398.25|4397.65|33
1649742650000|2022-04-12 05:50:50|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|4398.25|4397.65|25
1649742660000|2022-04-12 05:51:00|4398.25|4397.65|4398|4397.4|4398.25|4397.65|4398|4397.4|12
1649742670000|2022-04-12 05:51:10|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|19
1649742680000|2022-04-12 05:51:20|4398|4397.4|4397.5|4396.9|4398|4397.4|4397.5|4396.9|13
1649742690000|2022-04-12 05:51:30|4397.37|4396.77|4397|4396.4|4397.5|4396.9|4397|4396.4|14
1649742700000|2022-04-12 05:51:40|||||||||1
1649742710000|2022-04-12 05:51:50|||||||||2
1649742720000|2022-04-12 05:52:00|4397.25|4396.65|4397.25|4396.65|4397.5|4396.9|4397.12|4396.52|30
1649742730000|2022-04-12 05:52:10|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|12
1649742740000|2022-04-12 05:52:20|||||||||6
1649742750000|2022-04-12 05:52:30|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.37|4396.77|21
1649742760000|2022-04-12 05:52:40|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|51
1649742770000|2022-04-12 05:52:50|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|10
1649742780000|2022-04-12 05:53:00|4397.5|4396.9|4397.5|4396.9|4397.62|4397.02|4397.5|4396.9|5
1649742790000|2022-04-12 05:53:10|4397.25|4396.65|4397|4396.4|4397.25|4396.65|4397|4396.4|13
1649742800000|2022-04-12 05:53:20|4396.75|4396.15|4396.75|4396.15|4397|4396.4|4396.75|4396.15|14
1649742810000|2022-04-12 05:53:30|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|10
1649742820000|2022-04-12 05:53:40|4397|4396.4|4397|4396.4|4397|4396.4|4396.87|4396.27|22
1649742830000|2022-04-12 05:53:50|4396.87|4396.27|4397.25|4396.65|4397.25|4396.65|4396.87|4396.27|2
1649742840000|2022-04-12 05:54:00|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397|4396.4|20
1649742850000|2022-04-12 05:54:10|4397.5|4396.9|4397.5|4396.9|4397.62|4397.02|4397.5|4396.9|4
1649742860000|2022-04-12 05:54:20|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|26
1649742870000|2022-04-12 05:54:30|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|5
1649742880000|2022-04-12 05:54:40|||||||||2
1649742890000|2022-04-12 05:54:50|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|13
1649742900000|2022-04-12 05:55:00|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.37|4396.77|15
1649742910000|2022-04-12 05:55:10|4397.25|4396.65|4397.5|4396.9|4397.75|4397.15|4397.25|4396.65|75
1649742920000|2022-04-12 05:55:20|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|54
1649742930000|2022-04-12 05:55:30|||||||||17
1649742940000|2022-04-12 05:55:40|||||||||5
1649742950000|2022-04-12 05:55:50|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|13
1649742960000|2022-04-12 05:56:00|4397.37|4396.77|4397|4396.4|4397.37|4396.77|4397|4396.4|48
1649742970000|2022-04-12 05:56:10|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|10
1649742980000|2022-04-12 05:56:20|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|13
1649742990000|2022-04-12 05:56:30|4396.87|4396.27|4396.5|4395.9|4396.87|4396.27|4396.5|4395.9|10
1649743000000|2022-04-12 05:56:40|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|8
1649743010000|2022-04-12 05:56:50|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.87|4396.27|5
1649743020000|2022-04-12 05:57:00|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|13
1649743030000|2022-04-12 05:57:10|4396.87|4396.27|4396.87|4396.27|4396.87|4396.27|4396.87|4396.27|8
1649743040000|2022-04-12 05:57:20|4397|4396.4|4396.5|4395.9|4397|4396.4|4396.5|4395.9|33
1649743050000|2022-04-12 05:57:30|||||||||1
1649743060000|2022-04-12 05:57:40|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|17
1649743070000|2022-04-12 05:57:50|||||||||12
1649743080000|2022-04-12 05:58:00|||||||||13
1649743090000|2022-04-12 05:58:10|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|5
1649743100000|2022-04-12 05:58:20|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|26
1649743110000|2022-04-12 05:58:30|4395.87|4395.27|4396|4395.4|4396|4395.4|4395.87|4395.27|21
1649743120000|2022-04-12 05:58:40|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396|4395.4|32
1649743140000|2022-04-12 05:59:00|4396.37|4395.77|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|25
1649743150000|2022-04-12 05:59:10|4396.12|4395.52|4396|4395.4|4396.25|4395.65|4396|4395.4|14
1649743160000|2022-04-12 05:59:20|||||||||6
1649743170000|2022-04-12 05:59:30|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|5
1649743180000|2022-04-12 05:59:40|4395.5|4394.9|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|24
1649743190000|2022-04-12 05:59:50|4396|4395.4|4396|4395.4|4396|4395.4|4395.62|4395.02|91
1649743200000|2022-04-12 06:00:00|4395.75|4395.15|4396.75|4396.15|4397|4396.4|4395.5|4394.9|120
1649743210000|2022-04-12 06:00:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|56
1649743220000|2022-04-12 06:00:20|4396.75|4396.15|4397.25|4396.65|4397.25|4396.65|4396.75|4396.15|31
1649743230000|2022-04-12 06:00:30|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|55
1649743240000|2022-04-12 06:00:40|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|74
1649743250000|2022-04-12 06:00:50|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.62|4397.02|49
1649743260000|2022-04-12 06:01:00|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|59
1649743270000|2022-04-12 06:01:10|4397.25|4396.65|4396.5|4395.9|4397.25|4396.65|4396.37|4395.77|103
1649743280000|2022-04-12 06:01:20|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4395.75|4395.15|44
1649743290000|2022-04-12 06:01:30|4396|4395.4|4395.75|4395.15|4396.12|4395.52|4395.75|4395.15|23
1649743300000|2022-04-12 06:01:40|4395.5|4394.9|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|45
1649743310000|2022-04-12 06:01:50|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|53
1649743320000|2022-04-12 06:02:00|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4395|4394.4|26
1649743330000|2022-04-12 06:02:10|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.12|4394.52|41
1649743340000|2022-04-12 06:02:20|4395.12|4394.52|4393.75|4393.15|4395.25|4394.65|4393.75|4393.15|96
1649743350000|2022-04-12 06:02:30|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|109
1649743360000|2022-04-12 06:02:40|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|29
1649743370000|2022-04-12 06:02:50|||||||||9
1649743380000|2022-04-12 06:03:00|4392.62|4392.02|4392.75|4392.15|4393|4392.4|4392.62|4392.02|57
1649743390000|2022-04-12 06:03:10|||||||||18
1649743400000|2022-04-12 06:03:20|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|15
1649743410000|2022-04-12 06:03:30|4392.37|4391.77|4392|4391.4|4392.37|4391.77|4392|4391.4|98
1649743420000|2022-04-12 06:03:40|4391.87|4391.27|4391.75|4391.15|4391.87|4391.27|4391.62|4391.02|57
1649743430000|2022-04-12 06:03:50|4392.25|4391.65|4392.62|4392.02|4392.75|4392.15|4392.25|4391.65|127
1649743440000|2022-04-12 06:04:00|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.25|4391.65|66
1649743450000|2022-04-12 06:04:10|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|19
1649743460000|2022-04-12 06:04:20|4392.62|4392.02|4393.12|4392.52|4393.25|4392.65|4392.62|4392.02|24
1649743470000|2022-04-12 06:04:30|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.12|4392.52|39
1649743480000|2022-04-12 06:04:40|4393.37|4392.77|4393.25|4392.65|4393.5|4392.9|4393.25|4392.65|20
1649743490000|2022-04-12 06:04:50|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|29
1649743500000|2022-04-12 06:05:00|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|12
1649743510000|2022-04-12 06:05:10|4393.5|4392.9|4393.5|4392.9|4394|4393.4|4393.5|4392.9|41
1649743520000|2022-04-12 06:05:20|4393.62|4393.02|4393.87|4393.27|4393.87|4393.27|4393.62|4393.02|16
1649743530000|2022-04-12 06:05:30|4394|4393.4|4393.87|4393.27|4394.25|4393.65|4393.87|4393.27|9
1649743540000|2022-04-12 06:05:40|4394|4393.4|4394|4393.4|4394.25|4393.65|4393.87|4393.27|11
1649743550000|2022-04-12 06:05:50|4394.12|4393.52|4394.25|4393.65|4394.25|4393.65|4394|4393.4|37
1649743560000|2022-04-12 06:06:00|4394.5|4393.9|4394.25|4393.65|4394.75|4394.15|4394.25|4393.65|42
1649743570000|2022-04-12 06:06:10|4393.87|4393.27|4393|4392.4|4394|4393.4|4393|4392.4|86
1649743580000|2022-04-12 06:06:20|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|59
1649743590000|2022-04-12 06:06:30|4392.5|4391.9|4392.5|4391.9|4392.75|4392.15|4392.25|4391.65|48
1649743600000|2022-04-12 06:06:40|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.62|4392.02|26
1649743610000|2022-04-12 06:06:50|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.25|4391.65|27
1649743620000|2022-04-12 06:07:00|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|19
1649743630000|2022-04-12 06:07:10|4392.62|4392.02|4393.5|4392.9|4393.5|4392.9|4392.5|4391.9|80
1649743640000|2022-04-12 06:07:20|4393.75|4393.15|4393.25|4392.65|4393.75|4393.15|4393.25|4392.65|45
1649743650000|2022-04-12 06:07:30|4393.5|4392.9|4393|4392.4|4393.5|4392.9|4393|4392.4|16
1649743660000|2022-04-12 06:07:40|4392.75|4392.15|4393|4392.4|4393.25|4392.65|4392.75|4392.15|31
1649743670000|2022-04-12 06:07:50|4393.12|4392.52|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|28
1649743680000|2022-04-12 06:08:00|4392.87|4392.27|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|58
1649743690000|2022-04-12 06:08:10|4393.37|4392.77|4394|4393.4|4394.25|4393.65|4393.37|4392.77|44
1649743700000|2022-04-12 06:08:20|4394.25|4393.65|4394.25|4393.65|4394.25|4393.65|4394|4393.4|30
1649743710000|2022-04-12 06:08:30|4394.37|4393.77|4394.75|4394.15|4394.75|4394.15|4394.25|4393.65|64
1649743720000|2022-04-12 06:08:40|4394.62|4394.02|4394.25|4393.65|4394.75|4394.15|4394.25|4393.65|14
1649743730000|2022-04-12 06:08:50|4394.5|4393.9|4394.5|4393.9|4394.75|4394.15|4394.5|4393.9|23
1649743740000|2022-04-12 06:09:00|4394.62|4394.02|4395|4394.4|4395|4394.4|4394.62|4394.02|12
1649743750000|2022-04-12 06:09:10|4394.75|4394.15|4395|4394.4|4395|4394.4|4394.75|4394.15|20
1649743760000|2022-04-12 06:09:20|4394.75|4394.15|4395.5|4394.9|4395.5|4394.9|4394.75|4394.15|24
1649743770000|2022-04-12 06:09:30|4395.25|4394.65|4395.5|4394.9|4395.5|4394.9|4395.25|4394.65|117
1649743780000|2022-04-12 06:09:40|4395.62|4395.02|4396|4395.4|4396|4395.4|4395.62|4395.02|23
1649743790000|2022-04-12 06:09:50|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396.12|4395.52|33
1649743800000|2022-04-12 06:10:00|4396|4395.4|4396.5|4395.9|4396.5|4395.9|4396|4395.4|22
1649743810000|2022-04-12 06:10:10|4396.75|4396.15|4397|4396.4|4397.12|4396.52|4396.75|4396.15|34
1649743820000|2022-04-12 06:10:20|4397.12|4396.52|4397|4396.4|4397.12|4396.52|4396.75|4396.15|34
1649743830000|2022-04-12 06:10:30|4396.75|4396.15|4396.75|4396.15|4397|4396.4|4396.62|4396.02|20
1649743840000|2022-04-12 06:10:40|4396.62|4396.02|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|32
1649743850000|2022-04-12 06:10:50|4396.62|4396.02|4396.87|4396.27|4396.87|4396.27|4396.62|4396.02|14
1649743860000|2022-04-12 06:11:00|4397|4396.4|4397|4396.4|4397.25|4396.65|4397|4396.4|54
1649743870000|2022-04-12 06:11:10|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397|4396.4|18
1649743880000|2022-04-12 06:11:20|||||||||5
1649743890000|2022-04-12 06:11:30|4397|4396.4|4397.12|4396.52|4397.25|4396.65|4397|4396.4|18
1649743900000|2022-04-12 06:11:40|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397|4396.4|18
1649743910000|2022-04-12 06:11:50|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397|4396.4|15
1649743920000|2022-04-12 06:12:00|4397.5|4396.9|4397|4396.4|4397.5|4396.9|4397|4396.4|33
1649743930000|2022-04-12 06:12:10|4397.12|4396.52|4397.5|4396.9|4397.5|4396.9|4397.12|4396.52|17
1649743940000|2022-04-12 06:12:20|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|23
1649743950000|2022-04-12 06:12:30|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|39
1649743960000|2022-04-12 06:12:40|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|34
1649743970000|2022-04-12 06:12:50|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|30
1649743980000|2022-04-12 06:13:00|4397.62|4397.02|4397.5|4396.9|4397.75|4397.15|4397.25|4396.65|39
1649743990000|2022-04-12 06:13:10|||||||||7
1649744000000|2022-04-12 06:13:20|4397.37|4396.77|4397|4396.4|4397.37|4396.77|4397|4396.4|3
1649744010000|2022-04-12 06:13:30|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396|4395.4|48
1649744020000|2022-04-12 06:13:40|4396.75|4396.15|4397.12|4396.52|4397.25|4396.65|4396.75|4396.15|20
1649744030000|2022-04-12 06:13:50|4397|4396.4|4397.12|4396.52|4397.12|4396.52|4397|4396.4|6
1649744040000|2022-04-12 06:14:00|4397.25|4396.65|4397.37|4396.77|4397.5|4396.9|4397.25|4396.65|17
1649744050000|2022-04-12 06:14:10|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397|4396.4|23
1649744060000|2022-04-12 06:14:20|4397.37|4396.77|4397.25|4396.65|4397.37|4396.77|4397.12|4396.52|18
1649744070000|2022-04-12 06:14:30|4397|4396.4|4397.25|4396.65|4397.25|4396.65|4397|4396.4|38
1649744080000|2022-04-12 06:14:40|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|20
1649744090000|2022-04-12 06:14:50|4397.62|4397.02|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|3
1649744100000|2022-04-12 06:15:00|4397.37|4396.77|4397.5|4396.9|4397.75|4397.15|4397.37|4396.77|38
1649744110000|2022-04-12 06:15:10|4397.75|4397.15|4397.5|4396.9|4397.75|4397.15|4397.5|4396.9|47
1649744120000|2022-04-12 06:15:20|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|16
1649744130000|2022-04-12 06:15:30|||||||||15
1649744140000|2022-04-12 06:15:40|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|27
1649744150000|2022-04-12 06:15:50|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397|4396.4|6
1649744160000|2022-04-12 06:16:00|4397|4396.4|4397.25|4396.65|4397.25|4396.65|4397|4396.4|10
1649744170000|2022-04-12 06:16:10|||||||||24
1649744180000|2022-04-12 06:16:20|4397|4396.4|4397.5|4396.9|4397.5|4396.9|4397|4396.4|118
1649744190000|2022-04-12 06:16:30|||||||||15
1649744200000|2022-04-12 06:16:40|||||||||14
1649744210000|2022-04-12 06:16:50|4397.37|4396.77|4397|4396.4|4397.37|4396.77|4396.75|4396.15|38
1649744220000|2022-04-12 06:17:00|4396.75|4396.15|4396.75|4396.15|4397.25|4396.65|4396.75|4396.15|43
1649744230000|2022-04-12 06:17:10|4396.5|4395.9|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|9
1649744240000|2022-04-12 06:17:20|4396.37|4395.77|4396.37|4395.77|4396.5|4395.9|4396.37|4395.77|6
1649744250000|2022-04-12 06:17:30|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|0
1649744260000|2022-04-12 06:17:40|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|34
1649744270000|2022-04-12 06:17:50|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|20
1649744280000|2022-04-12 06:18:00|4396.25|4395.65|4396.62|4396.02|4396.62|4396.02|4396.25|4395.65|22
1649744290000|2022-04-12 06:18:10|4396.75|4396.15|4396.75|4396.15|4396.87|4396.27|4396.75|4396.15|8
1649744300000|2022-04-12 06:18:20|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.87|4396.27|3
1649744320000|2022-04-12 06:18:40|||||||||1
1649744340000|2022-04-12 06:19:00|4397.25|4396.65|4397.75|4397.15|4397.75|4397.15|4397.25|4396.65|41
1649744350000|2022-04-12 06:19:10|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|40
1649744360000|2022-04-12 06:19:20|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|10
1649744370000|2022-04-12 06:19:30|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|3
1649744380000|2022-04-12 06:19:40|||||||||18
1649744390000|2022-04-12 06:19:50|4398|4397.4|4398|4397.4|4398.25|4397.65|4398|4397.4|22
1649744400000|2022-04-12 06:20:00|4398.25|4397.65|4398|4397.4|4398.25|4397.65|4397.5|4396.9|96
1649744410000|2022-04-12 06:20:10|4397.75|4397.15|4397.75|4397.15|4398|4397.4|4397.5|4396.9|59
1649744420000|2022-04-12 06:20:20|4397.5|4396.9|4397.62|4397.02|4397.75|4397.15|4397.5|4396.9|58
1649744430000|2022-04-12 06:20:30|4397.75|4397.15|4397.25|4396.65|4397.75|4397.15|4397|4396.4|68
1649744440000|2022-04-12 06:20:40|||||||||1
1649744450000|2022-04-12 06:20:50|4397|4396.4|4397|4396.4|4397.25|4396.65|4397|4396.4|26
1649744460000|2022-04-12 06:21:00|||||||||9
1649744470000|2022-04-12 06:21:10|4397.25|4396.65|4397|4396.4|4397.25|4396.65|4397|4396.4|26
1649744480000|2022-04-12 06:21:20|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|18
1649744490000|2022-04-12 06:21:30|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|20
1649744500000|2022-04-12 06:21:40|||||||||10
1649744510000|2022-04-12 06:21:50|4396.62|4396.02|4396.62|4396.02|4396.62|4396.02|4396.5|4395.9|20
1649744520000|2022-04-12 06:22:00|4396.5|4395.9|4396.25|4395.65|4396.62|4396.02|4396|4395.4|37
1649744530000|2022-04-12 06:22:10|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|9
1649744540000|2022-04-12 06:22:20|4396.37|4395.77|4397|4396.4|4397|4396.4|4396.37|4395.77|10
1649744550000|2022-04-12 06:22:30|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|5
1649744560000|2022-04-12 06:22:40|4396.75|4396.15|4396.5|4395.9|4396.75|4396.15|4396.5|4395.9|19
1649744570000|2022-04-12 06:22:50|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|3
1649744580000|2022-04-12 06:23:00|4397|4396.4|4397|4396.4|4397.25|4396.65|4397|4396.4|44
1649744590000|2022-04-12 06:23:10|4397.12|4396.52|4396.5|4395.9|4397.25|4396.65|4396.5|4395.9|27
1649744600000|2022-04-12 06:23:20|4396.62|4396.02|4396.25|4395.65|4397|4396.4|4396.25|4395.65|66
1649744610000|2022-04-12 06:23:30|4396.37|4395.77|4396.75|4396.15|4396.75|4396.15|4396.37|4395.77|34
1649744620000|2022-04-12 06:23:40|||||||||7
1649744630000|2022-04-12 06:23:50|4396.87|4396.27|4397.37|4396.77|4397.37|4396.77|4396.87|4396.27|36
1649744640000|2022-04-12 06:24:00|4397.5|4396.9|4397.12|4396.52|4397.5|4396.9|4397|4396.4|44
1649744650000|2022-04-12 06:24:10|4397|4396.4|4397.25|4396.65|4397.5|4396.9|4397|4396.4|15
1649744660000|2022-04-12 06:24:20|4397.12|4396.52|4397.12|4396.52|4397.25|4396.65|4397|4396.4|64
1649744670000|2022-04-12 06:24:30|4397.25|4396.65|4396.25|4395.65|4397.25|4396.65|4395.87|4395.27|89
1649744680000|2022-04-12 06:24:40|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|12
1649744690000|2022-04-12 06:24:50|4396.12|4395.52|4395.87|4395.27|4396.12|4395.52|4395.75|4395.15|9
1649744700000|2022-04-12 06:25:00|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4396|4395.4|11
1649744710000|2022-04-12 06:25:10|4396|4395.4|4396|4395.4|4396|4395.4|4396|4395.4|16
1649744720000|2022-04-12 06:25:20|4395.87|4395.27|4396|4395.4|4396.12|4395.52|4395.87|4395.27|26
1649744730000|2022-04-12 06:25:30|4396.25|4395.65|4396.75|4396.15|4396.75|4396.15|4396.25|4395.65|14
1649744740000|2022-04-12 06:25:40|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|29
1649744750000|2022-04-12 06:25:50|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|31
1649744760000|2022-04-12 06:26:00|4396.5|4395.9|4396.75|4396.15|4397|4396.4|4396.5|4395.9|29
1649744770000|2022-04-12 06:26:10|4396.87|4396.27|4396.75|4396.15|4397|4396.4|4396.75|4396.15|3
1649744780000|2022-04-12 06:26:20|4397|4396.4|4397.5|4396.9|4397.5|4396.9|4397|4396.4|22
1649744790000|2022-04-12 06:26:30|4397.25|4396.65|4397.12|4396.52|4397.25|4396.65|4397.12|4396.52|31
1649744800000|2022-04-12 06:26:40|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.12|4396.52|0
1649744810000|2022-04-12 06:26:50|4397.12|4396.52|4397.5|4396.9|4397.5|4396.9|4397|4396.4|14
1649744820000|2022-04-12 06:27:00|4397.25|4396.65|4397|4396.4|4397.25|4396.65|4397|4396.4|34
1649744830000|2022-04-12 06:27:10|4397.25|4396.65|4396.87|4396.27|4397.25|4396.65|4396.87|4396.27|16
1649744840000|2022-04-12 06:27:20|4397|4396.4|4396.5|4395.9|4397|4396.4|4396.5|4395.9|14
1649744850000|2022-04-12 06:27:30|4396.25|4395.65|4395.87|4395.27|4396.25|4395.65|4395.87|4395.27|26
1649744860000|2022-04-12 06:27:40|4396|4395.4|4396.75|4396.15|4396.75|4396.15|4396|4395.4|24
1649744870000|2022-04-12 06:27:50|||||||||11
1649744880000|2022-04-12 06:28:00|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.75|4396.15|18
1649744890000|2022-04-12 06:28:10|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|4396.5|4395.9|11
1649744900000|2022-04-12 06:28:20|4396.62|4396.02|4397.37|4396.77|4397.37|4396.77|4396.5|4395.9|9
1649744910000|2022-04-12 06:28:30|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|42
1649744920000|2022-04-12 06:28:40|||||||||10
1649744930000|2022-04-12 06:28:50|4397.25|4396.65|4397.25|4396.65|4397.37|4396.77|4397.25|4396.65|17
1649744940000|2022-04-12 06:29:00|4397.37|4396.77|4397.5|4396.9|4397.5|4396.9|4397.37|4396.77|26
1649744950000|2022-04-12 06:29:10|||||||||3
1649744960000|2022-04-12 06:29:20|||||||||9
1649744990000|2022-04-12 06:29:50|4397.37|4396.77|4397.5|4396.9|4397.5|4396.9|4397.37|4396.77|55
1649745000000|2022-04-12 06:30:00|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397|4396.4|54
1649745010000|2022-04-12 06:30:10|4397|4396.4|4396.75|4396.15|4397.12|4396.52|4396.75|4396.15|9
1649745020000|2022-04-12 06:30:20|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.87|4396.27|6
1649745030000|2022-04-12 06:30:30|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|17
1649745040000|2022-04-12 06:30:40|||||||||16
1649745050000|2022-04-12 06:30:50|||||||||7
1649745060000|2022-04-12 06:31:00|4396.5|4395.9|4396.37|4395.77|4396.62|4396.02|4396.25|4395.65|73
1649745070000|2022-04-12 06:31:10|4396.25|4395.65|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|2
1649745080000|2022-04-12 06:31:20|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|6
1649745090000|2022-04-12 06:31:30|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396.62|4396.02|8
1649745100000|2022-04-12 06:31:40|4397|4396.4|4397|4396.4|4397.12|4396.52|4397|4396.4|37
1649745110000|2022-04-12 06:31:50|4397.25|4396.65|4397|4396.4|4397.25|4396.65|4396.75|4396.15|19
1649745120000|2022-04-12 06:32:00|||||||||1
1649745130000|2022-04-12 06:32:10|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.75|4396.15|6
1649745140000|2022-04-12 06:32:20|4397.12|4396.52|4397.25|4396.65|4397.25|4396.65|4397.12|4396.52|80
1649745150000|2022-04-12 06:32:30|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|112
1649745160000|2022-04-12 06:32:40|4397|4396.4|4397|4396.4|4397|4396.4|4397|4396.4|8
1649745170000|2022-04-12 06:32:50|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397.12|4396.52|19
1649745180000|2022-04-12 06:33:00|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|26
1649745200000|2022-04-12 06:33:20|||||||||29
1649745210000|2022-04-12 06:33:30|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.75|4396.15|70
1649745220000|2022-04-12 06:33:40|4396.5|4395.9|4396.75|4396.15|4396.75|4396.15|4396.5|4395.9|34
1649745230000|2022-04-12 06:33:50|4397.12|4396.52|4397.5|4396.9|4397.75|4397.15|4397.12|4396.52|135
1649745240000|2022-04-12 06:34:00|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|8
1649745250000|2022-04-12 06:34:10|4397.25|4396.65|4397.25|4396.65|4397.25|4396.65|4397|4396.4|22
1649745260000|2022-04-12 06:34:20|4397.12|4396.52|4397.5|4396.9|4397.5|4396.9|4397.12|4396.52|33
1649745280000|2022-04-12 06:34:40|||||||||23
1649745290000|2022-04-12 06:34:50|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|42
1649745300000|2022-04-12 06:35:00|4398|4397.4|4398.5|4397.9|4398.5|4397.9|4398|4397.4|51
1649745310000|2022-04-12 06:35:10|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.62|4398.02|70
1649745320000|2022-04-12 06:35:20|4398.87|4398.27|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|49
1649745330000|2022-04-12 06:35:30|4399.5|4398.9|4399.75|4399.15|4400.5|4399.9|4399.5|4398.9|241
1649745340000|2022-04-12 06:35:40|4400|4399.4|4399.75|4399.15|4400|4399.4|4399.75|4399.15|31
1649745350000|2022-04-12 06:35:50|4399.87|4399.27|4399.75|4399.15|4400|4399.4|4399.75|4399.15|14
1649745360000|2022-04-12 06:36:00|4399.87|4399.27|4400.5|4399.9|4400.5|4399.9|4399.87|4399.27|68
1649745370000|2022-04-12 06:36:10|4400.25|4399.65|4400.5|4399.9|4400.75|4400.15|4400.25|4399.65|27
1649745380000|2022-04-12 06:36:20|4400.75|4400.15|4400.25|4399.65|4400.87|4400.27|4400|4399.4|92
1649745390000|2022-04-12 06:36:30|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|22
1649745400000|2022-04-12 06:36:40|4400.25|4399.65|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|31
1649745410000|2022-04-12 06:36:50|4400.37|4399.77|4401|4400.4|4401|4400.4|4400.37|4399.77|52
1649745420000|2022-04-12 06:37:00|4401.37|4400.77|4400.5|4399.9|4401.75|4401.15|4400.37|4399.77|227
1649745430000|2022-04-12 06:37:10|4400.75|4400.15|4401|4400.4|4401|4400.4|4400.5|4399.9|233
1649745440000|2022-04-12 06:37:20|||||||||42
1649745450000|2022-04-12 06:37:30|4401.25|4400.65|4401.25|4400.65|4401.25|4400.65|4401|4400.4|18
1649745460000|2022-04-12 06:37:40|4401.5|4400.9|4401.87|4401.27|4402|4401.4|4401.5|4400.9|84
1649745470000|2022-04-12 06:37:50|4401.75|4401.15|4401.62|4401.02|4402|4401.4|4401.62|4401.02|64
1649745480000|2022-04-12 06:38:00|4401.75|4401.15|4401.5|4400.9|4401.87|4401.27|4401.5|4400.9|35
1649745490000|2022-04-12 06:38:10|4401.75|4401.15|4402|4401.4|4402|4401.4|4401.75|4401.15|17
1649745500000|2022-04-12 06:38:20|4401.75|4401.15|4401.75|4401.15|4401.87|4401.27|4401.75|4401.15|12
1649745510000|2022-04-12 06:38:30|4401.5|4400.9|4401.75|4401.15|4401.75|4401.15|4401.5|4400.9|30
1649745520000|2022-04-12 06:38:40|4401.62|4401.02|4401.75|4401.15|4401.75|4401.15|4401.5|4400.9|12
1649745530000|2022-04-12 06:38:50|4402|4401.4|4402.25|4401.65|4402.25|4401.65|4402|4401.4|23
1649745540000|2022-04-12 06:39:00|4402.12|4401.52|4402|4401.4|4402.25|4401.65|4402|4401.4|65
1649745550000|2022-04-12 06:39:10|4402.12|4401.52|4402|4401.4|4402.25|4401.65|4402|4401.4|19
1649745560000|2022-04-12 06:39:20|4402.25|4401.65|4402.75|4402.15|4402.75|4402.15|4402.25|4401.65|43
1649745570000|2022-04-12 06:39:30|4403|4402.4|4403|4402.4|4403.5|4402.9|4403|4402.4|243
1649745580000|2022-04-12 06:39:40|4403.12|4402.52|4402.75|4402.15|4403.25|4402.65|4402.75|4402.15|37
1649745590000|2022-04-12 06:39:50|||||||||20
1649745600000|2022-04-12 06:40:00|4402.5|4401.9|4402|4401.4|4402.5|4401.9|4402|4401.4|26
1649745610000|2022-04-12 06:40:10|4402.25|4401.65|4402.5|4401.9|4402.5|4401.9|4402.12|4401.52|38
1649745620000|2022-04-12 06:40:20|4402.75|4402.15|4403|4402.4|4403|4402.4|4402.75|4402.15|72
1649745630000|2022-04-12 06:40:30|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403|4402.4|47
1649745640000|2022-04-12 06:40:40|4403.12|4402.52|4403.25|4402.65|4403.5|4402.9|4403.12|4402.52|17
1649745650000|2022-04-12 06:40:50|4403.12|4402.52|4402.5|4401.9|4403.25|4402.65|4402.5|4401.9|25
1649745660000|2022-04-12 06:41:00|4402.75|4402.15|4403.25|4402.65|4403.25|4402.65|4402.62|4402.02|85
1649745670000|2022-04-12 06:41:10|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|17
1649745680000|2022-04-12 06:41:20|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|17
1649745690000|2022-04-12 06:41:30|4402.62|4402.02|4402.75|4402.15|4402.75|4402.15|4402.62|4402.02|12
1649745700000|2022-04-12 06:41:40|4402.62|4402.02|4403.25|4402.65|4403.25|4402.65|4402.62|4402.02|37
1649745710000|2022-04-12 06:41:50|4403.12|4402.52|4403|4402.4|4403.25|4402.65|4403|4402.4|5
1649745720000|2022-04-12 06:42:00|4402.75|4402.15|4402.87|4402.27|4403.25|4402.65|4402.62|4402.02|137
1649745730000|2022-04-12 06:42:10|4402.75|4402.15|4402.75|4402.15|4402.87|4402.27|4402.75|4402.15|16
1649745740000|2022-04-12 06:42:20|4403|4402.4|4402|4401.4|4403|4402.4|4402|4401.4|26
1649745750000|2022-04-12 06:42:30|4401.87|4401.27|4401.5|4400.9|4401.87|4401.27|4401.5|4400.9|67
1649745760000|2022-04-12 06:42:40|4402|4401.4|4402|4401.4|4402|4401.4|4402|4401.4|62
1649745770000|2022-04-12 06:42:50|4402.25|4401.65|4402|4401.4|4402.25|4401.65|4402|4401.4|23
1649745780000|2022-04-12 06:43:00|4402.12|4401.52|4402|4401.4|4402.12|4401.52|4401.87|4401.27|14
1649745790000|2022-04-12 06:43:10|4401.75|4401.15|4401.5|4400.9|4402|4401.4|4401.5|4400.9|42
1649745800000|2022-04-12 06:43:20|4401.37|4400.77|4401.37|4400.77|4401.5|4400.9|4401.37|4400.77|32
1649745810000|2022-04-12 06:43:30|4401.5|4400.9|4401.25|4400.65|4401.5|4400.9|4401.25|4400.65|24
1649745820000|2022-04-12 06:43:40|4401|4400.4|4401|4400.4|4401|4400.4|4400.75|4400.15|67
1649745830000|2022-04-12 06:43:50|4400.87|4400.27|4400.87|4400.27|4400.87|4400.27|4400.87|4400.27|27
1649745840000|2022-04-12 06:44:00|4401|4400.4|4400.87|4400.27|4401|4400.4|4400.75|4400.15|15
1649745850000|2022-04-12 06:44:10|4400.75|4400.15|4401|4400.4|4401|4400.4|4400.75|4400.15|20
1649745860000|2022-04-12 06:44:20|4400.75|4400.15|4400.75|4400.15|4400.75|4400.15|4400.75|4400.15|14
1649745870000|2022-04-12 06:44:30|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|51
1649745880000|2022-04-12 06:44:40|4400|4399.4|4400.25|4399.65|4400.25|4399.65|4400|4399.4|105
1649745890000|2022-04-12 06:44:50|4400.37|4399.77|4400.25|4399.65|4400.5|4399.9|4400.25|4399.65|63
1649745900000|2022-04-12 06:45:00|4400|4399.4|4399.5|4398.9|4400|4399.4|4399.5|4398.9|50
1649745910000|2022-04-12 06:45:10|4399.37|4398.77|4399|4398.4|4399.5|4398.9|4399|4398.4|81
1649745920000|2022-04-12 06:45:20|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.62|4398.02|18
1649745930000|2022-04-12 06:45:30|4398.5|4397.9|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|51
1649745940000|2022-04-12 06:45:40|4398.25|4397.65|4398.5|4397.9|4398.5|4397.9|4398.25|4397.65|50
1649745950000|2022-04-12 06:45:50|4398.62|4398.02|4399|4398.4|4399|4398.4|4398.62|4398.02|35
1649745960000|2022-04-12 06:46:00|4398.87|4398.27|4398.87|4398.27|4399|4398.4|4398.75|4398.15|12
1649745970000|2022-04-12 06:46:10|4399|4398.4|4399.5|4398.9|4399.5|4398.9|4399|4398.4|20
1649745980000|2022-04-12 06:46:20|4399.62|4399.02|4399.5|4398.9|4399.75|4399.15|4399.37|4398.77|32
1649745990000|2022-04-12 06:46:30|4399.37|4398.77|4399.75|4399.15|4399.75|4399.15|4399.37|4398.77|15
1649746000000|2022-04-12 06:46:40|4400|4399.4|4400.25|4399.65|4400.25|4399.65|4399.75|4399.15|50
1649746010000|2022-04-12 06:46:50|4400.37|4399.77|4400.5|4399.9|4400.62|4400.02|4400.25|4399.65|67
1649746020000|2022-04-12 06:47:00|4400.62|4400.02|4400.75|4400.15|4400.75|4400.15|4400.37|4399.77|34
1649746030000|2022-04-12 06:47:10|4400.62|4400.02|4400.37|4399.77|4400.62|4400.02|4400.25|4399.65|8
1649746040000|2022-04-12 06:47:20|4400.5|4399.9|4400.75|4400.15|4400.75|4400.15|4400.37|4399.77|2
1649746050000|2022-04-12 06:47:30|4400.62|4400.02|4400.75|4400.15|4400.75|4400.15|4400.62|4400.02|5
1649746060000|2022-04-12 06:47:40|||||||||19
1649746070000|2022-04-12 06:47:50|4400.5|4399.9|4400.5|4399.9|4400.75|4400.15|4400.37|4399.77|17
1649746080000|2022-04-12 06:48:00|4400.25|4399.65|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|17
1649746090000|2022-04-12 06:48:10|4400.75|4400.15|4400.75|4400.15|4400.75|4400.15|4400.75|4400.15|4
1649746100000|2022-04-12 06:48:20|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|14
1649746110000|2022-04-12 06:48:30|4400.37|4399.77|4400.5|4399.9|4400.5|4399.9|4400.37|4399.77|2
1649746120000|2022-04-12 06:48:40|4400.75|4400.15|4400.75|4400.15|4400.87|4400.27|4400.75|4400.15|10
1649746130000|2022-04-12 06:48:50|4401|4400.4|4401|4400.4|4401|4400.4|4400.87|4400.27|7
1649746140000|2022-04-12 06:49:00|4401.25|4400.65|4401.25|4400.65|4401.37|4400.77|4401|4400.4|23
1649746150000|2022-04-12 06:49:10|4401|4400.4|4400.5|4399.9|4401|4400.4|4400.5|4399.9|10
1649746160000|2022-04-12 06:49:20|||||||||2
1649746170000|2022-04-12 06:49:30|4400.75|4400.15|4400.75|4400.15|4400.75|4400.15|4400.62|4400.02|1
1649746180000|2022-04-12 06:49:40|4400.5|4399.9|4401|4400.4|4401|4400.4|4400.5|4399.9|16
1649746190000|2022-04-12 06:49:50|4400|4399.4|4399.5|4398.9|4400|4399.4|4399.25|4398.65|186
1649746200000|2022-04-12 06:50:00|4399.75|4399.15|4399.87|4399.27|4400|4399.4|4399.5|4398.9|35
1649746210000|2022-04-12 06:50:10|4400|4399.4|4400|4399.4|4400|4399.4|4399.75|4399.15|30
1649746220000|2022-04-12 06:50:20|4399.75|4399.15|4399.5|4398.9|4399.87|4399.27|4399.5|4398.9|11
1649746230000|2022-04-12 06:50:30|4399.62|4399.02|4399.37|4398.77|4399.62|4399.02|4399.37|4398.77|21
1649746240000|2022-04-12 06:50:40|4399.5|4398.9|4399.25|4398.65|4399.62|4399.02|4399|4398.4|41
1649746250000|2022-04-12 06:50:50|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|27
1649746260000|2022-04-12 06:51:00|4399.25|4398.65|4399.37|4398.77|4399.5|4398.9|4399.25|4398.65|77
1649746270000|2022-04-12 06:51:10|4399.5|4398.9|4399.25|4398.65|4399.5|4398.9|4399.25|4398.65|0
1649746280000|2022-04-12 06:51:20|4399.12|4398.52|4399.12|4398.52|4399.25|4398.65|4398.75|4398.15|85
1649746290000|2022-04-12 06:51:30|4399|4398.4|4399.12|4398.52|4399.25|4398.65|4399|4398.4|2
1649746300000|2022-04-12 06:51:40|4399|4398.4|4398.62|4398.02|4399|4398.4|4398.5|4397.9|51
1649746310000|2022-04-12 06:51:50|4398.5|4397.9|4399|4398.4|4399|4398.4|4398.5|4397.9|45
1649746320000|2022-04-12 06:52:00|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.75|4398.15|36
1649746330000|2022-04-12 06:52:10|4398.75|4398.15|4398.75|4398.15|4398.87|4398.27|4398.75|4398.15|7
1649746340000|2022-04-12 06:52:20|4398.5|4397.9|4398.87|4398.27|4398.87|4398.27|4398.5|4397.9|13
1649746350000|2022-04-12 06:52:30|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|5
1649746360000|2022-04-12 06:52:40|4398.62|4398.02|4398.75|4398.15|4398.75|4398.15|4398.62|4398.02|7
1649746370000|2022-04-12 06:52:50|4399|4398.4|4399|4398.4|4399|4398.4|4399|4398.4|10
1649746380000|2022-04-12 06:53:00|4398.87|4398.27|4398.87|4398.27|4398.87|4398.27|4398.87|4398.27|4
1649746390000|2022-04-12 06:53:10|4399|4398.4|4399|4398.4|4399|4398.4|4398.87|4398.27|2
1649746400000|2022-04-12 06:53:20|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|10
1649746410000|2022-04-12 06:53:30|4398.75|4398.15|4398.75|4398.15|4399|4398.4|4398.75|4398.15|14
1649746420000|2022-04-12 06:53:40|4398.87|4398.27|4398.75|4398.15|4399|4398.4|4398.75|4398.15|13
1649746430000|2022-04-12 06:53:50|4398.5|4397.9|4398.75|4398.15|4398.75|4398.15|4398.5|4397.9|21
1649746440000|2022-04-12 06:54:00|||||||||4
1649746450000|2022-04-12 06:54:10|4398.87|4398.27|4399|4398.4|4399|4398.4|4398.75|4398.15|21
1649746460000|2022-04-12 06:54:20|||||||||2
1649746470000|2022-04-12 06:54:30|4398.87|4398.27|4399|4398.4|4399|4398.4|4398.87|4398.27|8
1649746480000|2022-04-12 06:54:40|4399.25|4398.65|4398.75|4398.15|4399.25|4398.65|4398.75|4398.15|16
1649746490000|2022-04-12 06:54:50|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4399|4398.4|43
1649746500000|2022-04-12 06:55:00|4399.12|4398.52|4398.12|4397.52|4399.12|4398.52|4398|4397.4|86
1649746510000|2022-04-12 06:55:10|4398|4397.4|4398.25|4397.65|4398.25|4397.65|4398|4397.4|33
1649746520000|2022-04-12 06:55:20|4398.12|4397.52|4398|4397.4|4398.12|4397.52|4397.75|4397.15|30
1649746530000|2022-04-12 06:55:30|4398.12|4397.52|4398.12|4397.52|4398.25|4397.65|4398|4397.4|18
1649746540000|2022-04-12 06:55:40|4398.25|4397.65|4398.37|4397.77|4398.37|4397.77|4398.12|4397.52|7
1649746550000|2022-04-12 06:55:50|4398.25|4397.65|4398.25|4397.65|4398.5|4397.9|4398.25|4397.65|6
1649746560000|2022-04-12 06:56:00|4398.12|4397.52|4398.25|4397.65|4398.25|4397.65|4398|4397.4|16
1649746570000|2022-04-12 06:56:10|4398.37|4397.77|4398.5|4397.9|4398.75|4398.15|4398.37|4397.77|12
1649746580000|2022-04-12 06:56:20|4398.62|4398.02|4398.5|4397.9|4398.87|4398.27|4398.5|4397.9|43
1649746590000|2022-04-12 06:56:30|4398.62|4398.02|4398.62|4398.02|4398.62|4398.02|4398.5|4397.9|18
1649746600000|2022-04-12 06:56:40|4398.5|4397.9|4398.5|4397.9|4398.62|4398.02|4398.5|4397.9|2
1649746610000|2022-04-12 06:56:50|4398.62|4398.02|4398.62|4398.02|4398.75|4398.15|4398.5|4397.9|14
1649746620000|2022-04-12 06:57:00|4398.5|4397.9|4398.75|4398.15|4398.75|4398.15|4398.5|4397.9|2
1649746630000|2022-04-12 06:57:10|4399|4398.4|4399|4398.4|4399|4398.4|4398.87|4398.27|17
1649746640000|2022-04-12 06:57:20|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|6
1649746650000|2022-04-12 06:57:30|4398.62|4398.02|4398.62|4398.02|4398.75|4398.15|4398.5|4397.9|39
1649746660000|2022-04-12 06:57:40|4398.5|4397.9|4398.5|4397.9|4398.5|4397.9|4398.25|4397.65|13
1649746670000|2022-04-12 06:57:50|4398.62|4398.02|4398.62|4398.02|4398.62|4398.02|4398.62|4398.02|0
1649746680000|2022-04-12 06:58:00|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.62|4398.02|14
1649746690000|2022-04-12 06:58:10|4398.62|4398.02|4398.5|4397.9|4398.75|4398.15|4398.5|4397.9|11
1649746700000|2022-04-12 06:58:20|4399|4398.4|4398.87|4398.27|4399|4398.4|4398.75|4398.15|27
1649746710000|2022-04-12 06:58:30|4399|4398.4|4399|4398.4|4399.12|4398.52|4398.87|4398.27|7
1649746720000|2022-04-12 06:58:40|4399.25|4398.65|4399.5|4398.9|4399.5|4398.9|4399.25|4398.65|21
1649746730000|2022-04-12 06:58:50|4399.62|4399.02|4399.5|4398.9|4399.62|4399.02|4399.5|4398.9|6
1649746740000|2022-04-12 06:59:00|4399.62|4399.02|4399.62|4399.02|4399.62|4399.02|4399.25|4398.65|25
1649746750000|2022-04-12 06:59:10|4399.5|4398.9|4400|4399.4|4400|4399.4|4399.5|4398.9|22
1649746760000|2022-04-12 06:59:20|4400.12|4399.52|4400|4399.4|4400.37|4399.77|4400|4399.4|29
1649746770000|2022-04-12 06:59:30|4400.12|4399.52|4400.25|4399.65|4400.25|4399.65|4400|4399.4|9
1649746780000|2022-04-12 06:59:40|4400|4399.4|4400|4399.4|4400.25|4399.65|4399.75|4399.15|51
1649746790000|2022-04-12 06:59:50|4400.25|4399.65|4401.37|4400.77|4401.37|4400.77|4400|4399.4|72
1649746800000|2022-04-12 07:00:00|4401.25|4400.65|4400.75|4400.15|4401.5|4400.9|4400.25|4399.65|210
1649746810000|2022-04-12 07:00:10|4400.62|4400.02|4400.5|4399.9|4401.25|4400.65|4400.25|4399.65|88
1649746820000|2022-04-12 07:00:20|4400.25|4399.65|4399.75|4399.15|4400.5|4399.9|4399.5|4398.9|72
1649746830000|2022-04-12 07:00:30|4399.5|4398.9|4399.5|4398.9|4399.75|4399.15|4399|4398.4|78
1649746840000|2022-04-12 07:00:40|4399.37|4398.77|4399.25|4398.65|4399.5|4398.9|4399|4398.4|36
1649746850000|2022-04-12 07:00:50|4399|4398.4|4399.25|4398.65|4399.37|4398.77|4398.75|4398.15|48
1649746860000|2022-04-12 07:01:00|4399.5|4398.9|4400.75|4400.15|4400.75|4400.15|4399.5|4398.9|57
1649746870000|2022-04-12 07:01:10|4400.5|4399.9|4400.5|4399.9|4401|4400.4|4400.5|4399.9|71
1649746880000|2022-04-12 07:01:20|4400.75|4400.15|4400.87|4400.27|4401|4400.4|4400.5|4399.9|48
1649746890000|2022-04-12 07:01:30|4400.75|4400.15|4400|4399.4|4400.75|4400.15|4399.75|4399.15|84
1649746900000|2022-04-12 07:01:40|4400.12|4399.52|4400|4399.4|4400.12|4399.52|4400|4399.4|8
1649746910000|2022-04-12 07:01:50|4400.25|4399.65|4401.25|4400.65|4401.25|4400.65|4400.12|4399.52|73
1649746920000|2022-04-12 07:02:00|4401.75|4401.15|4401.5|4400.9|4402.25|4401.65|4401.25|4400.65|102
1649746930000|2022-04-12 07:02:10|4401.75|4401.15|4402.62|4402.02|4403|4402.4|4401.75|4401.15|112
1649746940000|2022-04-12 07:02:20|4402.75|4402.15|4401.25|4400.65|4402.75|4402.15|4401.25|4400.65|78
1649746950000|2022-04-12 07:02:30|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|4400.75|4400.15|89
1649746960000|2022-04-12 07:02:40|4401.75|4401.15|4401.5|4400.9|4402|4401.4|4401.37|4400.77|51
1649746970000|2022-04-12 07:02:50|4401.25|4400.65|4400.5|4399.9|4401.5|4400.9|4400.5|4399.9|121
1649746980000|2022-04-12 07:03:00|4400.75|4400.15|4401.25|4400.65|4401.25|4400.65|4400.5|4399.9|61
1649746990000|2022-04-12 07:03:10|4401|4400.4|4400|4399.4|4401.25|4400.65|4399.75|4399.15|131
1649747000000|2022-04-12 07:03:20|4400.25|4399.65|4401.5|4400.9|4401.5|4400.9|4400.25|4399.65|41
1649747010000|2022-04-12 07:03:30|4401.37|4400.77|4400.5|4399.9|4401.37|4400.77|4400.5|4399.9|25
1649747020000|2022-04-12 07:03:40|4400.25|4399.65|4400.25|4399.65|4400.25|4399.65|4400|4399.4|22
1649747030000|2022-04-12 07:03:50|4400.12|4399.52|4399.62|4399.02|4400.25|4399.65|4399.62|4399.02|20
1649747040000|2022-04-12 07:04:00|4399.75|4399.15|4398.75|4398.15|4399.75|4399.15|4398.75|4398.15|38
1649747050000|2022-04-12 07:04:10|4398.62|4398.02|4398|4397.4|4398.62|4398.02|4398|4397.4|54
1649747060000|2022-04-12 07:04:20|4398.12|4397.52|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|59
1649747070000|2022-04-12 07:04:30|4397.87|4397.27|4397.5|4396.9|4398.25|4397.65|4397.5|4396.9|58
1649747080000|2022-04-12 07:04:40|4397.25|4396.65|4397.5|4396.9|4397.5|4396.9|4397|4396.4|145
1649747090000|2022-04-12 07:04:50|4397.75|4397.15|4396.75|4396.15|4397.75|4397.15|4396.25|4395.65|140
1649747100000|2022-04-12 07:05:00|4396.62|4396.02|4394.75|4394.15|4396.62|4396.02|4394.5|4393.9|225
1649747110000|2022-04-12 07:05:10|4395|4394.4|4394|4393.4|4395.25|4394.65|4394|4393.4|133
1649747120000|2022-04-12 07:05:20|4393.5|4392.9|4394|4393.4|4394|4393.4|4393.25|4392.65|125
1649747130000|2022-04-12 07:05:30|4393.87|4393.27|4394|4393.4|4394.5|4393.9|4393.75|4393.15|165
1649747140000|2022-04-12 07:05:40|4393.75|4393.15|4395|4394.4|4395.25|4394.65|4393.5|4392.9|123
1649747150000|2022-04-12 07:05:50|4394.75|4394.15|4395.25|4394.65|4395.5|4394.9|4394.75|4394.15|81
1649747160000|2022-04-12 07:06:00|4395.12|4394.52|4395.75|4395.15|4396.25|4395.65|4394.62|4394.02|97
1649747170000|2022-04-12 07:06:10|4396|4395.4|4396.5|4395.9|4396.5|4395.9|4395.25|4394.65|62
1649747180000|2022-04-12 07:06:20|4396.75|4396.15|4398|4397.4|4398.25|4397.65|4396.25|4395.65|149
1649747190000|2022-04-12 07:06:30|4397.87|4397.27|4398.75|4398.15|4398.75|4398.15|4397.75|4397.15|190
1649747200000|2022-04-12 07:06:40|4398.5|4397.9|4397.87|4397.27|4398.62|4398.02|4397.75|4397.15|32
1649747210000|2022-04-12 07:06:50|4398|4397.4|4398|4397.4|4398|4397.4|4397.25|4396.65|45
1649747220000|2022-04-12 07:07:00|4397.87|4397.27|4397.12|4396.52|4398|4397.4|4397|4396.4|121
1649747230000|2022-04-12 07:07:10|4397.25|4396.65|4398|4397.4|4398|4397.4|4396.75|4396.15|30
1649747240000|2022-04-12 07:07:20|4398.12|4397.52|4397.5|4396.9|4398.5|4397.9|4397.25|4396.65|132
1649747250000|2022-04-12 07:07:30|4397.25|4396.65|4397|4396.4|4397.37|4396.77|4397|4396.4|41
1649747260000|2022-04-12 07:07:40|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4395.75|4395.15|54
1649747270000|2022-04-12 07:07:50|4397|4396.4|4396.37|4395.77|4397.12|4396.52|4396.25|4395.65|47
1649747280000|2022-04-12 07:08:00|4396.5|4395.9|4397.25|4396.65|4397.37|4396.77|4395.75|4395.15|26
1649747290000|2022-04-12 07:08:10|4397.12|4396.52|4396.87|4396.27|4397.12|4396.52|4396.62|4396.02|6
1649747300000|2022-04-12 07:08:20|4397|4396.4|4396.25|4395.65|4397|4396.4|4396.25|4395.65|31
1649747310000|2022-04-12 07:08:30|4396|4395.4|4396|4395.4|4396.12|4395.52|4395.62|4395.02|34
1649747320000|2022-04-12 07:08:40|4395.75|4395.15|4395.25|4394.65|4395.87|4395.27|4395.25|4394.65|58
1649747330000|2022-04-12 07:08:50|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.25|4394.65|25
1649747340000|2022-04-12 07:09:00|4395.12|4394.52|4395.5|4394.9|4396|4395.4|4395.12|4394.52|25
1649747350000|2022-04-12 07:09:10|4395.62|4395.02|4394.62|4394.02|4395.87|4395.27|4394.5|4393.9|103
1649747360000|2022-04-12 07:09:20|4394.75|4394.15|4396|4395.4|4396|4395.4|4394.62|4394.02|31
1649747370000|2022-04-12 07:09:30|4395.75|4395.15|4396.5|4395.9|4396.5|4395.9|4395.75|4395.15|74
1649747380000|2022-04-12 07:09:40|4396.25|4395.65|4396|4395.4|4396.75|4396.15|4396|4395.4|108
1649747390000|2022-04-12 07:09:50|4395.75|4395.15|4396.62|4396.02|4396.75|4396.15|4395.75|4395.15|112
1649747400000|2022-04-12 07:10:00|4396.5|4395.9|4396.75|4396.15|4397.25|4396.65|4396|4395.4|99
1649747410000|2022-04-12 07:10:10|4397|4396.4|4396|4395.4|4397|4396.4|4396|4395.4|57
1649747420000|2022-04-12 07:10:20|4395.75|4395.15|4396.75|4396.15|4397|4396.4|4395.5|4394.9|71
1649747430000|2022-04-12 07:10:30|4397|4396.4|4397|4396.4|4397.25|4396.65|4396.75|4396.15|33
1649747440000|2022-04-12 07:10:40|4396.75|4396.15|4397|4396.4|4397.75|4397.15|4396.62|4396.02|81
1649747450000|2022-04-12 07:10:50|4397.12|4396.52|4398.37|4397.77|4398.5|4397.9|4397|4396.4|82
1649747460000|2022-04-12 07:11:00|4398.5|4397.9|4399.5|4398.9|4399.5|4398.9|4398.5|4397.9|84
1649747470000|2022-04-12 07:11:10|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4398.5|4397.9|30
1649747480000|2022-04-12 07:11:20|4399.25|4398.65|4398.75|4398.15|4399.5|4398.9|4398.75|4398.15|55
1649747490000|2022-04-12 07:11:30|4399.25|4398.65|4398.62|4398.02|4399.25|4398.65|4398.25|4397.65|53
1649747500000|2022-04-12 07:11:40|4398.75|4398.15|4399.5|4398.9|4399.5|4398.9|4398.5|4397.9|47
1649747510000|2022-04-12 07:11:50|4399.25|4398.65|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|50
1649747520000|2022-04-12 07:12:00|4399.5|4398.9|4399.62|4399.02|4399.75|4399.15|4398.75|4398.15|43
1649747530000|2022-04-12 07:12:10|4399.5|4398.9|4399.75|4399.15|4400.25|4399.65|4399.5|4398.9|84
1649747540000|2022-04-12 07:12:20|4400|4399.4|4400|4399.4|4400.75|4400.15|4399.75|4399.15|103
1649747550000|2022-04-12 07:12:30|4399.87|4399.27|4399.75|4399.15|4400|4399.4|4399.25|4398.65|124
1649747560000|2022-04-12 07:12:40|4399.87|4399.27|4400.5|4399.9|4400.5|4399.9|4399.75|4399.15|34
1649747570000|2022-04-12 07:12:50|4400.25|4399.65|4400.12|4399.52|4400.5|4399.9|4400|4399.4|25
1649747580000|2022-04-12 07:13:00|4400|4399.4|4400.25|4399.65|4400.75|4400.15|4400|4399.4|48
1649747590000|2022-04-12 07:13:10|4400|4399.4|4401|4400.4|4401.25|4400.65|4399.75|4399.15|100
1649747600000|2022-04-12 07:13:20|4401.12|4400.52|4400.75|4400.15|4401.25|4400.65|4400.75|4400.15|36
1649747610000|2022-04-12 07:13:30|4400.5|4399.9|4401.12|4400.52|4401.25|4400.65|4400.5|4399.9|33
1649747620000|2022-04-12 07:13:40|4401|4400.4|4400|4399.4|4401|4400.4|4399.75|4399.15|38
1649747630000|2022-04-12 07:13:50|4400.25|4399.65|4400.5|4399.9|4400.75|4400.15|4400.25|4399.65|57
1649747640000|2022-04-12 07:14:00|4400.25|4399.65|4399.87|4399.27|4400.25|4399.65|4399.75|4399.15|26
1649747650000|2022-04-12 07:14:10|4399.75|4399.15|4400.75|4400.15|4401|4400.4|4399.75|4399.15|56
1649747660000|2022-04-12 07:14:20|4401|4400.4|4401.25|4400.65|4401.37|4400.77|4400.75|4400.15|91
1649747670000|2022-04-12 07:14:30|4401.5|4400.9|4401.25|4400.65|4401.75|4401.15|4401.25|4400.65|43
1649747680000|2022-04-12 07:14:40|4401|4400.4|4400|4399.4|4401|4400.4|4400|4399.4|56
1649747690000|2022-04-12 07:14:50|4400.12|4399.52|4399|4398.4|4400.12|4399.52|4398.62|4398.02|96
1649747700000|2022-04-12 07:15:00|4399.12|4398.52|4398|4397.4|4399.25|4398.65|4398|4397.4|63
1649747710000|2022-04-12 07:15:10|4398.12|4397.52|4397|4396.4|4398.25|4397.65|4397|4396.4|65
1649747720000|2022-04-12 07:15:20|4397.12|4396.52|4396.5|4395.9|4397.25|4396.65|4396.12|4395.52|68
1649747730000|2022-04-12 07:15:30|4396.37|4395.77|4397.25|4396.65|4397.25|4396.65|4396|4395.4|47
1649747740000|2022-04-12 07:15:40|4397|4396.4|4397.25|4396.65|4397.37|4396.77|4396.87|4396.27|51
1649747750000|2022-04-12 07:15:50|4397.37|4396.77|4397.75|4397.15|4398.25|4397.65|4397.37|4396.77|32
1649747760000|2022-04-12 07:16:00|4398|4397.4|4397|4396.4|4398|4397.4|4397|4396.4|41
1649747770000|2022-04-12 07:16:10|4396.75|4396.15|4397.37|4396.77|4397.87|4397.27|4396.75|4396.15|46
1649747780000|2022-04-12 07:16:20|4397.25|4396.65|4397.62|4397.02|4397.75|4397.15|4397.12|4396.52|73
1649747790000|2022-04-12 07:16:30|4397.75|4397.15|4398|4397.4|4398|4397.4|4397.5|4396.9|6
1649747800000|2022-04-12 07:16:40|4397.75|4397.15|4397.75|4397.15|4398|4397.4|4397.5|4396.9|19
1649747810000|2022-04-12 07:16:50|4397.62|4397.02|4398|4397.4|4398.25|4397.65|4397.5|4396.9|26
1649747820000|2022-04-12 07:17:00|4398.25|4397.65|4398.5|4397.9|4399.25|4398.65|4398.25|4397.65|65
1649747830000|2022-04-12 07:17:10|4398.25|4397.65|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|34
1649747840000|2022-04-12 07:17:20|4397.5|4396.9|4397|4396.4|4397.75|4397.15|4397|4396.4|33
1649747850000|2022-04-12 07:17:30|4396.87|4396.27|4397|4396.4|4397|4396.4|4396.75|4396.15|19
1649747860000|2022-04-12 07:17:40|4397.37|4396.77|4397.25|4396.65|4397.75|4397.15|4397.25|4396.65|36
1649747870000|2022-04-12 07:17:50|4397.12|4396.52|4396.5|4395.9|4397.25|4396.65|4396.5|4395.9|101
1649747880000|2022-04-12 07:18:00|4396.62|4396.02|4396.12|4395.52|4396.62|4396.02|4396|4395.4|65
1649747890000|2022-04-12 07:18:10|4396|4395.4|4394.5|4393.9|4396.25|4395.65|4394.5|4393.9|156
1649747900000|2022-04-12 07:18:20|4394.75|4394.15|4391.75|4391.15|4394.75|4394.15|4391.75|4391.15|267
1649747910000|2022-04-12 07:18:30|4392|4391.4|4392|4391.4|4392.25|4391.65|4391.75|4391.15|125
1649747920000|2022-04-12 07:18:40|4392.25|4391.65|4392.5|4391.9|4392.5|4391.9|4392|4391.4|64
1649747930000|2022-04-12 07:18:50|4392.62|4392.02|4393|4392.4|4393|4392.4|4392.5|4391.9|48
1649747940000|2022-04-12 07:19:00|4393.25|4392.65|4393.62|4393.02|4393.75|4393.15|4393.25|4392.65|72
1649747950000|2022-04-12 07:19:10|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.25|4392.65|22
1649747960000|2022-04-12 07:19:20|4393.25|4392.65|4393.62|4393.02|4393.75|4393.15|4393.25|4392.65|46
1649747970000|2022-04-12 07:19:30|4393.5|4392.9|4393.25|4392.65|4393.75|4393.15|4393.25|4392.65|34
1649747980000|2022-04-12 07:19:40|4393.5|4392.9|4394|4393.4|4394.75|4394.15|4393.5|4392.9|146
1649747990000|2022-04-12 07:19:50|4394.25|4393.65|4394|4393.4|4394.5|4393.9|4394|4393.4|37
1649748000000|2022-04-12 07:20:00|4393.87|4393.27|4394.5|4393.9|4394.5|4393.9|4393.87|4393.27|48
1649748010000|2022-04-12 07:20:10|4394.75|4394.15|4395.62|4395.02|4396.12|4395.52|4394.75|4394.15|85
1649748020000|2022-04-12 07:20:20|4395.5|4394.9|4394.5|4393.9|4395.5|4394.9|4394.5|4393.9|59
1649748030000|2022-04-12 07:20:30|4394|4393.4|4394.25|4393.65|4394.37|4393.77|4393.87|4393.27|40
1649748040000|2022-04-12 07:20:40|4394.37|4393.77|4394.5|4393.9|4394.75|4394.15|4394.25|4393.65|21
1649748050000|2022-04-12 07:20:50|4394.62|4394.02|4395|4394.4|4395.25|4394.65|4394.62|4394.02|18
1649748060000|2022-04-12 07:21:00|4394.87|4394.27|4395.5|4394.9|4395.5|4394.9|4394.75|4394.15|52
1649748070000|2022-04-12 07:21:10|4395.62|4395.02|4395.5|4394.9|4395.75|4395.15|4395.12|4394.52|30
1649748080000|2022-04-12 07:21:20|4395.37|4394.77|4395|4394.4|4395.75|4395.15|4395|4394.4|41
1649748090000|2022-04-12 07:21:30|4394.75|4394.15|4394.5|4393.9|4395.25|4394.65|4394.5|4393.9|81
1649748100000|2022-04-12 07:21:40|4394.37|4393.77|4393.25|4392.65|4394.37|4393.77|4393.25|4392.65|74
1649748110000|2022-04-12 07:21:50|4393|4392.4|4392.25|4391.65|4393|4392.4|4391.75|4391.15|123
1649748120000|2022-04-12 07:22:00|4392.5|4391.9|4392.37|4391.77|4392.75|4392.15|4392.12|4391.52|72
1649748130000|2022-04-12 07:22:10|4392.5|4391.9|4391|4390.4|4392.5|4391.9|4390.75|4390.15|146
1649748140000|2022-04-12 07:22:20|4390.87|4390.27|4390.75|4390.15|4391|4390.4|4390.75|4390.15|68
1649748150000|2022-04-12 07:22:30|4390.25|4389.65|4389.75|4389.15|4390.25|4389.65|4389.5|4388.9|243
1649748160000|2022-04-12 07:22:40|4390|4389.4|4391.75|4391.15|4392|4391.4|4390|4389.4|101
1649748170000|2022-04-12 07:22:50|4392|4391.4|4391.75|4391.15|4392.25|4391.65|4391.5|4390.9|70
1649748180000|2022-04-12 07:23:00|4391.5|4390.9|4392|4391.4|4392|4391.4|4391.25|4390.65|56
1649748190000|2022-04-12 07:23:10|4392.25|4391.65|4394.25|4393.65|4394.37|4393.77|4392.12|4391.52|93
1649748200000|2022-04-12 07:23:20|4394|4393.4|4393.5|4392.9|4394|4393.4|4393.5|4392.9|42
1649748210000|2022-04-12 07:23:30|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393.25|4392.65|15
1649748220000|2022-04-12 07:23:40|4393|4392.4|4392.25|4391.65|4393.25|4392.65|4392.25|4391.65|22
1649748230000|2022-04-12 07:23:50|4392.12|4391.52|4393|4392.4|4393|4392.4|4391.75|4391.15|42
1649748240000|2022-04-12 07:24:00|4393.25|4392.65|4394.25|4393.65|4394.25|4393.65|4393.25|4392.65|50
1649748250000|2022-04-12 07:24:10|4394|4393.4|4394.62|4394.02|4395|4394.4|4394|4393.4|46
1649748260000|2022-04-12 07:24:20|4394.5|4393.9|4394.75|4394.15|4395|4394.4|4394.25|4393.65|27
1649748270000|2022-04-12 07:24:30|4395|4394.4|4395.25|4394.65|4395.75|4395.15|4394.5|4393.9|81
1649748280000|2022-04-12 07:24:40|4395.12|4394.52|4396|4395.4|4396.25|4395.65|4395.12|4394.52|32
1649748290000|2022-04-12 07:24:50|4395.87|4395.27|4395.62|4395.02|4396.12|4395.52|4395.5|4394.9|29
1649748300000|2022-04-12 07:25:00|4395.75|4395.15|4395.62|4395.02|4395.75|4395.15|4394.75|4394.15|93
1649748310000|2022-04-12 07:25:10|4395.5|4394.9|4396.62|4396.02|4396.62|4396.02|4395.5|4394.9|120
1649748320000|2022-04-12 07:25:20|4396.5|4395.9|4396.5|4395.9|4397|4396.4|4396.25|4395.65|75
1649748330000|2022-04-12 07:25:30|4396.62|4396.02|4397.12|4396.52|4397.5|4396.9|4396.62|4396.02|46
1649748340000|2022-04-12 07:25:40|4397.25|4396.65|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|42
1649748350000|2022-04-12 07:25:50|4397.12|4396.52|4397.37|4396.77|4397.75|4397.15|4397|4396.4|69
1649748360000|2022-04-12 07:26:00|4397.12|4396.52|4397|4396.4|4397.25|4396.65|4396.75|4396.15|57
1649748370000|2022-04-12 07:26:10|4397.12|4396.52|4397.5|4396.9|4397.75|4397.15|4397.12|4396.52|92
1649748380000|2022-04-12 07:26:20|4397.25|4396.65|4398|4397.4|4398|4397.4|4397.25|4396.65|121
1649748390000|2022-04-12 07:26:30|4397.75|4397.15|4397.25|4396.65|4398|4397.4|4397.25|4396.65|100
1649748400000|2022-04-12 07:26:40|4397.5|4396.9|4397|4396.4|4397.62|4397.02|4397|4396.4|38
1649748410000|2022-04-12 07:26:50|4397.12|4396.52|4397.25|4396.65|4397.62|4397.02|4397|4396.4|15
1649748420000|2022-04-12 07:27:00|4397.5|4396.9|4397.5|4396.9|4398|4397.4|4397.5|4396.9|24
1649748430000|2022-04-12 07:27:10|4397.25|4396.65|4397.75|4397.15|4397.75|4397.15|4396.75|4396.15|52
1649748440000|2022-04-12 07:27:20|4397.62|4397.02|4396.75|4396.15|4397.62|4397.02|4396.75|4396.15|55
1649748450000|2022-04-12 07:27:30|4396.5|4395.9|4397|4396.4|4397.12|4396.52|4396.5|4395.9|48
1649748460000|2022-04-12 07:27:40|4397.12|4396.52|4397|4396.4|4397.37|4396.77|4397|4396.4|23
1649748470000|2022-04-12 07:27:50|4397.12|4396.52|4396.75|4396.15|4397.37|4396.77|4396.75|4396.15|32
1649748480000|2022-04-12 07:28:00|4397|4396.4|4396.25|4395.65|4397|4396.4|4395.75|4395.15|136
1649748490000|2022-04-12 07:28:10|4396.37|4395.77|4395.75|4395.15|4396.5|4395.9|4395.5|4394.9|47
1649748500000|2022-04-12 07:28:20|4395.5|4394.9|4395.25|4394.65|4396|4395.4|4395.25|4394.65|82
1649748510000|2022-04-12 07:28:30|4395.75|4395.15|4396.75|4396.15|4396.75|4396.15|4395.62|4395.02|80
1649748520000|2022-04-12 07:28:40|4396.5|4395.9|4397.25|4396.65|4397.5|4396.9|4396.5|4395.9|54
1649748530000|2022-04-12 07:28:50|4397.37|4396.77|4396.5|4395.9|4397.5|4396.9|4396.37|4395.77|54
1649748540000|2022-04-12 07:29:00|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.25|4395.65|26
1649748550000|2022-04-12 07:29:10|4396.75|4396.15|4397|4396.4|4397.25|4396.65|4396.5|4395.9|39
1649748560000|2022-04-12 07:29:20|4396.87|4396.27|4397.62|4397.02|4397.75|4397.15|4396.75|4396.15|54
1649748570000|2022-04-12 07:29:30|4397.5|4396.9|4397.25|4396.65|4397.62|4397.02|4397.25|4396.65|16
1649748580000|2022-04-12 07:29:40|4397.37|4396.77|4397.75|4397.15|4397.75|4397.15|4397.25|4396.65|12
1649748590000|2022-04-12 07:29:50|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|43
1649748600000|2022-04-12 07:30:00|4397.5|4396.9|4396.62|4396.02|4397.75|4397.15|4396.5|4395.9|83
1649748610000|2022-04-12 07:30:10|4396.75|4396.15|4397|4396.4|4397.25|4396.65|4396.5|4395.9|56
1649748620000|2022-04-12 07:30:20|4397.25|4396.65|4396.5|4395.9|4397.25|4396.65|4396.25|4395.65|31
1649748630000|2022-04-12 07:30:30|4396.75|4396.15|4395.5|4394.9|4396.87|4396.27|4395.5|4394.9|55
1649748640000|2022-04-12 07:30:40|4395.75|4395.15|4395.75|4395.15|4395.87|4395.27|4395.62|4395.02|25
1649748650000|2022-04-12 07:30:50|4395.25|4394.65|4394.37|4393.77|4395.25|4394.65|4394.25|4393.65|153
1649748660000|2022-04-12 07:31:00|4394.25|4393.65|4395|4394.4|4395|4394.4|4394.25|4393.65|64
1649748670000|2022-04-12 07:31:10|4394.87|4394.27|4394.75|4394.15|4395.5|4394.9|4394.75|4394.15|59
1649748680000|2022-04-12 07:31:20|4394.25|4393.65|4393.25|4392.65|4394.25|4393.65|4393.25|4392.65|73
1649748690000|2022-04-12 07:31:30|4393|4392.4|4392.62|4392.02|4393.12|4392.52|4392.5|4391.9|80
1649748700000|2022-04-12 07:31:40|4392.5|4391.9|4392.25|4391.65|4392.75|4392.15|4392|4391.4|87
1649748710000|2022-04-12 07:31:50|4392|4391.4|4393|4392.4|4393|4392.4|4392|4391.4|68
1649748720000|2022-04-12 07:32:00|4392.87|4392.27|4393.5|4392.9|4393.5|4392.9|4392.75|4392.15|39
1649748730000|2022-04-12 07:32:10|4393.75|4393.15|4393.25|4392.65|4393.75|4393.15|4393|4392.4|20
1649748740000|2022-04-12 07:32:20|4393|4392.4|4393.12|4392.52|4393.5|4392.9|4393|4392.4|21
1649748750000|2022-04-12 07:32:30|4393|4392.4|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|39
1649748760000|2022-04-12 07:32:40|4392.87|4392.27|4391.75|4391.15|4392.87|4392.27|4391.75|4391.15|73
1649748770000|2022-04-12 07:32:50|4391.87|4391.27|4392|4391.4|4392|4391.4|4391.75|4391.15|15
1649748780000|2022-04-12 07:33:00|4391.75|4391.15|4391.75|4391.15|4392.12|4391.52|4391.75|4391.15|46
1649748790000|2022-04-12 07:33:10|4391.87|4391.27|4391.75|4391.15|4391.87|4391.27|4391.5|4390.9|47
1649748800000|2022-04-12 07:33:20|4391.87|4391.27|4393|4392.4|4393|4392.4|4391.87|4391.27|30
1649748810000|2022-04-12 07:33:30|4393.12|4392.52|4392.87|4392.27|4393.5|4392.9|4392.5|4391.9|103
1649748820000|2022-04-12 07:33:40|4392.75|4392.15|4391.75|4391.15|4392.87|4392.27|4391.5|4390.9|100
1649748830000|2022-04-12 07:33:50|4391.62|4391.02|4392|4391.4|4392|4391.4|4391.5|4390.9|52
1649748840000|2022-04-12 07:34:00|4392.25|4391.65|4392.5|4391.9|4392.5|4391.9|4392.25|4391.65|41
1649748850000|2022-04-12 07:34:10|4392.37|4391.77|4392.5|4391.9|4392.62|4392.02|4392.25|4391.65|37
1649748860000|2022-04-12 07:34:20|4392.25|4391.65|4392.37|4391.77|4392.75|4392.15|4392.25|4391.65|38
1649748870000|2022-04-12 07:34:30|4392.25|4391.65|4393.25|4392.65|4393.5|4392.9|4392.25|4391.65|75
1649748880000|2022-04-12 07:34:40|4393.37|4392.77|4393.25|4392.65|4393.37|4392.77|4392.75|4392.15|58
1649748890000|2022-04-12 07:34:50|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|40
1649748900000|2022-04-12 07:35:00|4393.25|4392.65|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|41
1649748910000|2022-04-12 07:35:10|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4392.37|4391.77|41
1649748920000|2022-04-12 07:35:20|4393.37|4392.77|4393.5|4392.9|4393.75|4393.15|4393.25|4392.65|50
1649748930000|2022-04-12 07:35:30|4393.37|4392.77|4393.12|4392.52|4393.37|4392.77|4393|4392.4|23
1649748940000|2022-04-12 07:35:40|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|27
1649748950000|2022-04-12 07:35:50|4392.87|4392.27|4392.87|4392.27|4393|4392.4|4392.5|4391.9|44
1649748960000|2022-04-12 07:36:00|4392.75|4392.15|4392.25|4391.65|4392.75|4392.15|4392.25|4391.65|77
1649748970000|2022-04-12 07:36:10|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392.25|4391.65|17
1649748980000|2022-04-12 07:36:20|4392.37|4391.77|4392.37|4391.77|4392.75|4392.15|4392.25|4391.65|30
1649748990000|2022-04-12 07:36:30|4392.5|4391.9|4391.25|4390.65|4392.5|4391.9|4391.25|4390.65|34
1649749000000|2022-04-12 07:36:40|4391.5|4390.9|4391|4390.4|4391.75|4391.15|4391|4390.4|35
1649749010000|2022-04-12 07:36:50|4391.12|4390.52|4391|4390.4|4391.25|4390.65|4391|4390.4|33
1649749020000|2022-04-12 07:37:00|4391.25|4390.65|4390.75|4390.15|4391.25|4390.65|4390.75|4390.15|52
1649749030000|2022-04-12 07:37:10|4391|4390.4|4390.75|4390.15|4391.25|4390.65|4390.75|4390.15|32
1649749040000|2022-04-12 07:37:20|4390.5|4389.9|4389.25|4388.65|4390.5|4389.9|4389|4388.4|287
1649749050000|2022-04-12 07:37:30|4389|4388.4|4389.25|4388.65|4389.5|4388.9|4389|4388.4|88
1649749060000|2022-04-12 07:37:40|4389|4388.4|4389.25|4388.65|4389.5|4388.9|4389|4388.4|55
1649749070000|2022-04-12 07:37:50|4389.37|4388.77|4390.25|4389.65|4390.25|4389.65|4389.25|4388.65|52
1649749080000|2022-04-12 07:38:00|4390.37|4389.77|4391.25|4390.65|4391.25|4390.65|4390.25|4389.65|59
1649749090000|2022-04-12 07:38:10|4391.12|4390.52|4391.37|4390.77|4391.5|4390.9|4391|4390.4|72
1649749100000|2022-04-12 07:38:20|4391.25|4390.65|4390.62|4390.02|4391.25|4390.65|4390.5|4389.9|33
1649749110000|2022-04-12 07:38:30|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|4390.5|4389.9|20
1649749120000|2022-04-12 07:38:40|4390.62|4390.02|4390.75|4390.15|4390.87|4390.27|4390.5|4389.9|45
1649749130000|2022-04-12 07:38:50|4390.5|4389.9|4391|4390.4|4391|4390.4|4390.5|4389.9|39
1649749140000|2022-04-12 07:39:00|4391.37|4390.77|4391.5|4390.9|4391.75|4391.15|4391.37|4390.77|102
1649749150000|2022-04-12 07:39:10|4391|4390.4|4391.5|4390.9|4391.5|4390.9|4391|4390.4|33
1649749160000|2022-04-12 07:39:20|4391.25|4390.65|4392.25|4391.65|4392.25|4391.65|4391.25|4390.65|92
1649749170000|2022-04-12 07:39:30|4392|4391.4|4392.25|4391.65|4392.5|4391.9|4391.75|4391.15|39
1649749180000|2022-04-12 07:39:40|4392.12|4391.52|4392.25|4391.65|4392.25|4391.65|4391.5|4390.9|35
1649749190000|2022-04-12 07:39:50|4392.12|4391.52|4391.75|4391.15|4392.25|4391.65|4391.62|4391.02|31
1649749200000|2022-04-12 07:40:00|4391.5|4390.9|4391.25|4390.65|4391.5|4390.9|4391|4390.4|31
1649749210000|2022-04-12 07:40:10|4391.12|4390.52|4391.75|4391.15|4391.75|4391.15|4391|4390.4|21
1649749220000|2022-04-12 07:40:20|4391.87|4391.27|4392|4391.4|4392.25|4391.65|4391.87|4391.27|31
1649749230000|2022-04-12 07:40:30|4391.75|4391.15|4392|4391.4|4392.25|4391.65|4391.5|4390.9|22
1649749240000|2022-04-12 07:40:40|4392.25|4391.65|4391.75|4391.15|4392.25|4391.65|4391.75|4391.15|24
1649749250000|2022-04-12 07:40:50|4391.62|4391.02|4391.5|4390.9|4391.87|4391.27|4391.5|4390.9|28
1649749260000|2022-04-12 07:41:00|4391.62|4391.02|4391|4390.4|4391.62|4391.02|4391|4390.4|41
1649749270000|2022-04-12 07:41:10|4391.25|4390.65|4391.25|4390.65|4391.25|4390.65|4391|4390.4|17
1649749280000|2022-04-12 07:41:20|4391.12|4390.52|4391.25|4390.65|4391.37|4390.77|4391|4390.4|14
1649749290000|2022-04-12 07:41:30|4391|4390.4|4390.87|4390.27|4391|4390.4|4390.75|4390.15|30
1649749300000|2022-04-12 07:41:40|4391|4390.4|4391.25|4390.65|4391.25|4390.65|4390.75|4390.15|28
1649749310000|2022-04-12 07:41:50|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|11
1649749320000|2022-04-12 07:42:00|4390.5|4389.9|4389.25|4388.65|4390.75|4390.15|4389.25|4388.65|115
1649749330000|2022-04-12 07:42:10|4389.5|4388.9|4389.75|4389.15|4389.87|4389.27|4389.5|4388.9|26
1649749340000|2022-04-12 07:42:20|4390|4389.4|4389.75|4389.15|4390|4389.4|4389.5|4388.9|21
1649749350000|2022-04-12 07:42:30|4389.87|4389.27|4390.25|4389.65|4390.25|4389.65|4389.75|4389.15|25
1649749360000|2022-04-12 07:42:40|4390.37|4389.77|4390|4389.4|4390.5|4389.9|4389.75|4389.15|12
1649749370000|2022-04-12 07:42:50|4390.25|4389.65|4390.75|4390.15|4391|4390.4|4390.12|4389.52|77
1649749380000|2022-04-12 07:43:00|4390.5|4389.9|4390.5|4389.9|4390.75|4390.15|4390.5|4389.9|28
1649749390000|2022-04-12 07:43:10|4390.37|4389.77|4390|4389.4|4390.37|4389.77|4390|4389.4|25
1649749400000|2022-04-12 07:43:20|4389.87|4389.27|4389.75|4389.15|4390|4389.4|4389.5|4388.9|33
1649749410000|2022-04-12 07:43:30|4389.62|4389.02|4389.75|4389.15|4390|4389.4|4389.62|4389.02|80
1649749420000|2022-04-12 07:43:40|4389.87|4389.27|4389.62|4389.02|4390|4389.4|4389.5|4388.9|39
1649749430000|2022-04-12 07:43:50|4389.5|4388.9|4388.12|4387.52|4389.62|4389.02|4387.5|4386.9|253
1649749440000|2022-04-12 07:44:00|4388|4387.4|4389|4388.4|4389.5|4388.9|4388|4387.4|113
1649749450000|2022-04-12 07:44:10|4388.75|4388.15|4389|4388.4|4389.25|4388.65|4388.75|4388.15|15
1649749460000|2022-04-12 07:44:20|4389.25|4388.65|4389|4388.4|4389.5|4388.9|4389|4388.4|42
1649749470000|2022-04-12 07:44:30|4389.25|4388.65|4389|4388.4|4389.25|4388.65|4388.75|4388.15|48
1649749480000|2022-04-12 07:44:40|4388.75|4388.15|4389|4388.4|4389.25|4388.65|4388.75|4388.15|45
1649749490000|2022-04-12 07:44:50|4388.75|4388.15|4389|4388.4|4389.25|4388.65|4388.75|4388.15|75
1649749500000|2022-04-12 07:45:00|4388.5|4387.9|4389|4388.4|4389|4388.4|4388.12|4387.52|120
1649749510000|2022-04-12 07:45:10|4389.25|4388.65|4389.5|4388.9|4389.5|4388.9|4389.25|4388.65|54
1649749520000|2022-04-12 07:45:20|4389.75|4389.15|4389.75|4389.15|4389.75|4389.15|4389.37|4388.77|19
1649749530000|2022-04-12 07:45:30|4389.5|4388.9|4389.5|4388.9|4389.62|4389.02|4389.37|4388.77|19
1649749540000|2022-04-12 07:45:40|4389.37|4388.77|4389.75|4389.15|4389.75|4389.15|4389.37|4388.77|25
1649749550000|2022-04-12 07:45:50|4389.62|4389.02|4390.5|4389.9|4390.75|4390.15|4389.5|4388.9|71
1649749560000|2022-04-12 07:46:00|4390.62|4390.02|4390.5|4389.9|4390.62|4390.02|4390.25|4389.65|31
1649749570000|2022-04-12 07:46:10|4390.37|4389.77|4391.25|4390.65|4391.62|4391.02|4390.37|4389.77|100
1649749580000|2022-04-12 07:46:20|4391.37|4390.77|4392.25|4391.65|4392.25|4391.65|4391.25|4390.65|54
1649749590000|2022-04-12 07:46:30|4392.5|4391.9|4393|4392.4|4393.25|4392.65|4392.5|4391.9|137
1649749600000|2022-04-12 07:46:40|4392.75|4392.15|4392.25|4391.65|4392.87|4392.27|4392.25|4391.65|32
1649749610000|2022-04-12 07:46:50|4392.5|4391.9|4393.25|4392.65|4393.25|4392.65|4392|4391.4|231
1649749620000|2022-04-12 07:47:00|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|37
1649749630000|2022-04-12 07:47:10|4393.5|4392.9|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|47
1649749640000|2022-04-12 07:47:20|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|26
1649749650000|2022-04-12 07:47:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393|4392.4|58
1649749660000|2022-04-12 07:47:40|||||||||10
1649749670000|2022-04-12 07:47:50|4393.37|4392.77|4393.75|4393.15|4393.75|4393.15|4393.25|4392.65|49
1649749680000|2022-04-12 07:48:00|4393.5|4392.9|4393.62|4393.02|4393.75|4393.15|4393.37|4392.77|25
1649749690000|2022-04-12 07:48:10|4393.5|4392.9|4393.5|4392.9|4393.62|4393.02|4393.25|4392.65|22
1649749700000|2022-04-12 07:48:20|4393.75|4393.15|4393.87|4393.27|4394|4393.4|4393.5|4392.9|28
1649749710000|2022-04-12 07:48:30|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|35
1649749720000|2022-04-12 07:48:40|4393.62|4393.02|4393.25|4392.65|4394|4393.4|4393|4392.4|201
1649749730000|2022-04-12 07:48:50|4393.37|4392.77|4393.5|4392.9|4394.25|4393.65|4393.37|4392.77|72
1649749740000|2022-04-12 07:49:00|4393.37|4392.77|4393.37|4392.77|4393.75|4393.15|4393.25|4392.65|35
1649749750000|2022-04-12 07:49:10|4393.5|4392.9|4394.25|4393.65|4394.25|4393.65|4393.25|4392.65|43
1649749760000|2022-04-12 07:49:20|4394.75|4394.15|4394.37|4393.77|4395|4394.4|4394.25|4393.65|119
1649749770000|2022-04-12 07:49:30|4394.5|4393.9|4394.12|4393.52|4394.5|4393.9|4394.12|4393.52|41
1649749780000|2022-04-12 07:49:40|4394.25|4393.65|4395|4394.4|4395|4394.4|4394.25|4393.65|41
1649749790000|2022-04-12 07:49:50|4395.37|4394.77|4395.5|4394.9|4395.75|4395.15|4395.37|4394.77|99
1649749800000|2022-04-12 07:50:00|4395|4394.4|4394.5|4393.9|4395|4394.4|4394|4393.4|71
1649749810000|2022-04-12 07:50:10|4394.75|4394.15|4394.5|4393.9|4394.75|4394.15|4394.37|4393.77|19
1649749820000|2022-04-12 07:50:20|4394.75|4394.15|4395|4394.4|4395.25|4394.65|4394.62|4394.02|16
1649749830000|2022-04-12 07:50:30|4394.87|4394.27|4394.5|4393.9|4394.87|4394.27|4394.5|4393.9|20
1649749840000|2022-04-12 07:50:40|4394.12|4393.52|4394|4393.4|4394.37|4393.77|4393.75|4393.15|37
1649749850000|2022-04-12 07:50:50|4394.12|4393.52|4393.62|4393.02|4394.25|4393.65|4393.5|4392.9|64
1649749860000|2022-04-12 07:51:00|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.5|4392.9|15
1649749870000|2022-04-12 07:51:10|4393.62|4393.02|4394.25|4393.65|4394.25|4393.65|4393.5|4392.9|31
1649749880000|2022-04-12 07:51:20|4394.12|4393.52|4393.75|4393.15|4394.25|4393.65|4393.75|4393.15|23
1649749890000|2022-04-12 07:51:30|4393.5|4392.9|4393.75|4393.15|4394|4393.4|4393.5|4392.9|39
1649749900000|2022-04-12 07:51:40|4393.87|4393.27|4394.25|4393.65|4394.25|4393.65|4393.75|4393.15|21
1649749910000|2022-04-12 07:51:50|4394.12|4393.52|4394.75|4394.15|4395.12|4394.52|4394.12|4393.52|31
1649749920000|2022-04-12 07:52:00|4394.62|4394.02|4394.5|4393.9|4394.75|4394.15|4394.37|4393.77|34
1649749930000|2022-04-12 07:52:10|4394.37|4393.77|4393.25|4392.65|4394.37|4393.77|4393|4392.4|134
1649749940000|2022-04-12 07:52:20|4393.5|4392.9|4393.25|4392.65|4393.75|4393.15|4393.25|4392.65|85
1649749950000|2022-04-12 07:52:30|4393.12|4392.52|4393.12|4392.52|4393.5|4392.9|4393|4392.4|48
1649749960000|2022-04-12 07:52:40|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4392.75|4392.15|36
1649749970000|2022-04-12 07:52:50|4392.87|4392.27|4393.25|4392.65|4393.5|4392.9|4392.87|4392.27|22
1649749980000|2022-04-12 07:53:00|4393.12|4392.52|4393.75|4393.15|4393.75|4393.15|4393|4392.4|38
1649749990000|2022-04-12 07:53:10|4393.87|4393.27|4393.75|4393.15|4394|4393.4|4393.62|4393.02|17
1649750000000|2022-04-12 07:53:20|4393.87|4393.27|4394.5|4393.9|4394.5|4393.9|4393.87|4393.27|37
1649750010000|2022-04-12 07:53:30|4394.62|4394.02|4395|4394.4|4395.25|4394.65|4394.5|4393.9|33
1649750020000|2022-04-12 07:53:40|4394.75|4394.15|4394.75|4394.15|4395|4394.4|4394.75|4394.15|25
1649750030000|2022-04-12 07:53:50|4394.5|4393.9|4395|4394.4|4395|4394.4|4394.5|4393.9|31
1649750040000|2022-04-12 07:54:00|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395|4394.4|30
1649750050000|2022-04-12 07:54:10|4395.75|4395.15|4396.75|4396.15|4396.75|4396.15|4395.75|4395.15|82
1649750060000|2022-04-12 07:54:20|4397.25|4396.65|4398|4397.4|4398.25|4397.65|4397.25|4396.65|101
1649750070000|2022-04-12 07:54:30|4398.25|4397.65|4397.5|4396.9|4398.25|4397.65|4397.5|4396.9|97
1649750080000|2022-04-12 07:54:40|4397.75|4397.15|4396.75|4396.15|4398|4397.4|4396.5|4395.9|57
1649750090000|2022-04-12 07:54:50|4396.87|4396.27|4397|4396.4|4397.25|4396.65|4396.62|4396.02|73
1649750100000|2022-04-12 07:55:00|4397.25|4396.65|4396.5|4395.9|4397.25|4396.65|4396.5|4395.9|48
1649750110000|2022-04-12 07:55:10|4396.62|4396.02|4397|4396.4|4397.25|4396.65|4396.62|4396.02|20
1649750120000|2022-04-12 07:55:20|4396.75|4396.15|4397|4396.4|4397|4396.4|4396.25|4395.65|64
1649750130000|2022-04-12 07:55:30|4396.75|4396.15|4397.25|4396.65|4397.25|4396.65|4396.75|4396.15|26
1649750140000|2022-04-12 07:55:40|4397.37|4396.77|4398.5|4397.9|4398.5|4397.9|4397.37|4396.77|104
1649750150000|2022-04-12 07:55:50|4398.37|4397.77|4398.25|4397.65|4398.75|4398.15|4398.25|4397.65|24
1649750160000|2022-04-12 07:56:00|4398.5|4397.9|4398.25|4397.65|4398.5|4397.9|4397.62|4397.02|69
1649750170000|2022-04-12 07:56:10|4398.12|4397.52|4398.5|4397.9|4398.75|4398.15|4398|4397.4|48
1649750180000|2022-04-12 07:56:20|4398.37|4397.77|4398.25|4397.65|4398.5|4397.9|4398|4397.4|16
1649750190000|2022-04-12 07:56:30|4398.12|4397.52|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|21
1649750200000|2022-04-12 07:56:40|4398.25|4397.65|4397.75|4397.15|4398.25|4397.65|4397.62|4397.02|29
1649750210000|2022-04-12 07:56:50|4397.5|4396.9|4397.62|4397.02|4398|4397.4|4397.5|4396.9|11
1649750220000|2022-04-12 07:57:00|4397.5|4396.9|4397.25|4396.65|4398|4397.4|4397.25|4396.65|15
1649750230000|2022-04-12 07:57:10|4397|4396.4|4397|4396.4|4397.25|4396.65|4397|4396.4|25
1649750240000|2022-04-12 07:57:20|4397.12|4396.52|4397.5|4396.9|4397.5|4396.9|4397|4396.4|14
1649750250000|2022-04-12 07:57:30|4397.25|4396.65|4397.62|4397.02|4397.75|4397.15|4397|4396.4|29
1649750260000|2022-04-12 07:57:40|4397.75|4397.15|4398.5|4397.9|4398.5|4397.9|4397.62|4397.02|12
1649750270000|2022-04-12 07:57:50|4398.25|4397.65|4398.75|4398.15|4398.75|4398.15|4398.25|4397.65|32
1649750280000|2022-04-12 07:58:00|4398.5|4397.9|4398.62|4398.02|4398.75|4398.15|4398.5|4397.9|42
1649750290000|2022-04-12 07:58:10|4398.75|4398.15|4397.75|4397.15|4398.75|4398.15|4397.75|4397.15|46
1649750300000|2022-04-12 07:58:20|4397.62|4397.02|4397.87|4397.27|4397.87|4397.27|4397.62|4397.02|18
1649750310000|2022-04-12 07:58:30|4398|4397.4|4397.5|4396.9|4398|4397.4|4397.5|4396.9|27
1649750320000|2022-04-12 07:58:40|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397.5|4396.9|20
1649750330000|2022-04-12 07:58:50|4397.62|4397.02|4397.25|4396.65|4397.75|4397.15|4397.25|4396.65|31
1649750340000|2022-04-12 07:59:00|4397.37|4396.77|4398|4397.4|4398.25|4397.65|4397.37|4396.77|34
1649750350000|2022-04-12 07:59:10|4397.75|4397.15|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|19
1649750360000|2022-04-12 07:59:20|4398|4397.4|4398.5|4397.9|4398.5|4397.9|4398|4397.4|17
1649750370000|2022-04-12 07:59:30|4398.37|4397.77|4397.75|4397.15|4398.37|4397.77|4397.75|4397.15|10
1649750380000|2022-04-12 07:59:40|4397.62|4397.02|4397.12|4396.52|4397.75|4397.15|4397|4396.4|27
1649750390000|2022-04-12 07:59:50|4396.75|4396.15|4397.37|4396.77|4397.5|4396.9|4396.5|4395.9|73
1649750400000|2022-04-12 08:00:00|4397.25|4396.65|4396.25|4395.65|4397.25|4396.65|4396.12|4395.52|72
1649750410000|2022-04-12 08:00:10|4396|4395.4|4396|4395.4|4396.25|4395.65|4396|4395.4|49
1649750420000|2022-04-12 08:00:20|4395.75|4395.15|4396|4395.4|4396.25|4395.65|4395.5|4394.9|97
1649750430000|2022-04-12 08:00:30|4395.75|4395.15|4397|4396.4|4397|4396.4|4395.75|4395.15|59
1649750440000|2022-04-12 08:00:40|4397.25|4396.65|4397.25|4396.65|4397.5|4396.9|4397|4396.4|63
1649750450000|2022-04-12 08:00:50|4397.37|4396.77|4397.25|4396.65|4397.75|4397.15|4397.25|4396.65|39
1649750460000|2022-04-12 08:01:00|4397.62|4397.02|4399.25|4398.65|4399.25|4398.65|4397.5|4396.9|124
1649750470000|2022-04-12 08:01:10|4399.5|4398.9|4399|4398.4|4399.5|4398.9|4399|4398.4|71
1649750480000|2022-04-12 08:01:20|4399.12|4398.52|4399.25|4398.65|4400|4399.4|4399.12|4398.52|82
1649750490000|2022-04-12 08:01:30|4399|4398.4|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|81
1649750500000|2022-04-12 08:01:40|4399.5|4398.9|4399.25|4398.65|4399.5|4398.9|4399.25|4398.65|35
1649750510000|2022-04-12 08:01:50|4399|4398.4|4398.75|4398.15|4399|4398.4|4398.5|4397.9|64
1649750520000|2022-04-12 08:02:00|4399.12|4398.52|4398.5|4397.9|4399.12|4398.52|4398.5|4397.9|91
1649750530000|2022-04-12 08:02:10|4398.75|4398.15|4398.25|4397.65|4398.87|4398.27|4398|4397.4|74
1649750540000|2022-04-12 08:02:20|4398|4397.4|4398.75|4398.15|4398.75|4398.15|4397.75|4397.15|89
1649750550000|2022-04-12 08:02:30|4398.87|4398.27|4399.25|4398.65|4399.25|4398.65|4398.75|4398.15|21
1649750560000|2022-04-12 08:02:40|4399|4398.4|4399.5|4398.9|4399.5|4398.9|4399|4398.4|40
1649750570000|2022-04-12 08:02:50|4399.37|4398.77|4399.25|4398.65|4399.37|4398.77|4399.12|4398.52|29
1649750580000|2022-04-12 08:03:00|4399.12|4398.52|4398.62|4398.02|4399.25|4398.65|4398.5|4397.9|37
1649750590000|2022-04-12 08:03:10|4398.75|4398.15|4398.5|4397.9|4398.75|4398.15|4398.25|4397.65|38
1649750600000|2022-04-12 08:03:20|4398.37|4397.77|4398.25|4397.65|4398.5|4397.9|4398.25|4397.65|24
1649750610000|2022-04-12 08:03:30|4398.37|4397.77|4399|4398.4|4399|4398.4|4398.25|4397.65|33
1649750620000|2022-04-12 08:03:40|4399.12|4398.52|4398.75|4398.15|4399.12|4398.52|4398.75|4398.15|48
1649750630000|2022-04-12 08:03:50|4398.62|4398.02|4398.87|4398.27|4399.12|4398.52|4398.5|4397.9|79
1649750640000|2022-04-12 08:04:00|4399|4398.4|4398.5|4397.9|4399|4398.4|4398.5|4397.9|41
1649750650000|2022-04-12 08:04:10|4398.62|4398.02|4398.25|4397.65|4398.62|4398.02|4398|4397.4|178
1649750660000|2022-04-12 08:04:20|4398.12|4397.52|4398.12|4397.52|4398.25|4397.65|4398.12|4397.52|48
1649750670000|2022-04-12 08:04:30|4398.25|4397.65|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|18
1649750680000|2022-04-12 08:04:40|4397.62|4397.02|4396.25|4395.65|4397.62|4397.02|4396.25|4395.65|186
1649750690000|2022-04-12 08:04:50|4396.12|4395.52|4396.37|4395.77|4396.5|4395.9|4396.12|4395.52|146
1649750700000|2022-04-12 08:05:00|4396.25|4395.65|4397.75|4397.15|4398|4397.4|4396.25|4395.65|334
1649750710000|2022-04-12 08:05:10|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397|4396.4|26
1649750720000|2022-04-12 08:05:20|4397|4396.4|4397.25|4396.65|4397.37|4396.77|4397|4396.4|15
1649750730000|2022-04-12 08:05:30|4397|4396.4|4396.75|4396.15|4397|4396.4|4396.5|4395.9|55
1649750740000|2022-04-12 08:05:40|4396.5|4395.9|4397.62|4397.02|4397.62|4397.02|4396.5|4395.9|32
1649750750000|2022-04-12 08:05:50|4397.5|4396.9|4397|4396.4|4397.5|4396.9|4396.87|4396.27|144
1649750760000|2022-04-12 08:06:00|4396.87|4396.27|4397.12|4396.52|4397.12|4396.52|4396.87|4396.27|22
1649750770000|2022-04-12 08:06:10|4397.25|4396.65|4397.5|4396.9|4398.37|4397.77|4397.25|4396.65|117
1649750780000|2022-04-12 08:06:20|||||||||10
1649750790000|2022-04-12 08:06:30|4397.25|4396.65|4396.25|4395.65|4397.37|4396.77|4396|4395.4|57
1649750800000|2022-04-12 08:06:40|4396.12|4395.52|4396.5|4395.9|4396.5|4395.9|4396.12|4395.52|42
1649750810000|2022-04-12 08:06:50|4396.25|4395.65|4396.25|4395.65|4396.5|4395.9|4396.25|4395.65|33
1649750820000|2022-04-12 08:07:00|4396|4395.4|4395.75|4395.15|4396.25|4395.65|4395.75|4395.15|33
1649750830000|2022-04-12 08:07:10|4395.5|4394.9|4396.25|4395.65|4396.25|4395.65|4395.5|4394.9|64
1649750840000|2022-04-12 08:07:20|4396.12|4395.52|4396.25|4395.65|4396.37|4395.77|4396.12|4395.52|33
1649750850000|2022-04-12 08:07:30|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4395.5|4394.9|57
1649750860000|2022-04-12 08:07:40|4396|4395.4|4395.75|4395.15|4396.25|4395.65|4395.75|4395.15|16
1649750870000|2022-04-12 08:07:50|4395.5|4394.9|4395.75|4395.15|4395.75|4395.15|4395.5|4394.9|13
1649750880000|2022-04-12 08:08:00|4396|4395.4|4396|4395.4|4396|4395.4|4395.75|4395.15|30
1649750890000|2022-04-12 08:08:10|4395.87|4395.27|4395.75|4395.15|4396|4395.4|4395.75|4395.15|10
1649750900000|2022-04-12 08:08:20|4395.87|4395.27|4396|4395.4|4396.25|4395.65|4395.87|4395.27|18
1649750910000|2022-04-12 08:08:30|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|4395.75|4395.15|28
1649750920000|2022-04-12 08:08:40|4396|4395.4|4396.25|4395.65|4396.25|4395.65|4395.87|4395.27|10
1649750930000|2022-04-12 08:08:50|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4396.25|4395.65|23
1649750940000|2022-04-12 08:09:00|4396.75|4396.15|4397.25|4396.65|4397.25|4396.65|4396.75|4396.15|36
1649750950000|2022-04-12 08:09:10|4397|4396.4|4397.5|4396.9|4397.75|4397.15|4397|4396.4|45
1649750960000|2022-04-12 08:09:20|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.25|4396.65|30
1649750970000|2022-04-12 08:09:30|4398|4397.4|4397.75|4397.15|4398|4397.4|4397.62|4397.02|28
1649750980000|2022-04-12 08:09:40|4397.87|4397.27|4398|4397.4|4398|4397.4|4397.75|4397.15|25
1649750990000|2022-04-12 08:09:50|4397.75|4397.15|4398|4397.4|4398.25|4397.65|4397.75|4397.15|26
1649751000000|2022-04-12 08:10:00|4398.25|4397.65|4398.25|4397.65|4398.5|4397.9|4398.25|4397.65|32
1649751010000|2022-04-12 08:10:10|4398.5|4397.9|4399|4398.4|4399|4398.4|4398.5|4397.9|96
1649751020000|2022-04-12 08:10:20|4399.12|4398.52|4399.75|4399.15|4400|4399.4|4399|4398.4|137
1649751030000|2022-04-12 08:10:30|4399.5|4398.9|4398.5|4397.9|4399.5|4398.9|4398.5|4397.9|60
1649751040000|2022-04-12 08:10:40|4398.75|4398.15|4398.37|4397.77|4398.75|4398.15|4398.25|4397.65|59
1649751050000|2022-04-12 08:10:50|4398.25|4397.65|4399|4398.4|4399|4398.4|4398.25|4397.65|48
1649751060000|2022-04-12 08:11:00|4399.12|4398.52|4399.5|4398.9|4399.87|4399.27|4398.87|4398.27|41
1649751070000|2022-04-12 08:11:10|4399.62|4399.02|4399|4398.4|4399.75|4399.15|4399|4398.4|24
1649751080000|2022-04-12 08:11:20|4399.12|4398.52|4399|4398.4|4399.25|4398.65|4399|4398.4|20
1649751090000|2022-04-12 08:11:30|4398.87|4398.27|4399|4398.4|4399.37|4398.77|4398.87|4398.27|75
1649751100000|2022-04-12 08:11:40|4398.87|4398.27|4399|4398.4|4399|4398.4|4398.75|4398.15|34
1649751110000|2022-04-12 08:11:50|4399.25|4398.65|4398.75|4398.15|4399.25|4398.65|4398.75|4398.15|23
1649751120000|2022-04-12 08:12:00|4398.87|4398.27|4398.5|4397.9|4398.87|4398.27|4398.5|4397.9|45
1649751130000|2022-04-12 08:12:10|4398.75|4398.15|4399|4398.4|4399|4398.4|4398.5|4397.9|27
1649751140000|2022-04-12 08:12:20|4399.25|4398.65|4399|4398.4|4399.25|4398.65|4399|4398.4|15
1649751150000|2022-04-12 08:12:30|4399.25|4398.65|4398.87|4398.27|4399.25|4398.65|4398.75|4398.15|14
1649751160000|2022-04-12 08:12:40|4399|4398.4|4399.12|4398.52|4399.5|4398.9|4398.62|4398.02|82
1649751170000|2022-04-12 08:12:50|4399|4398.4|4399|4398.4|4399.12|4398.52|4398.75|4398.15|56
1649751180000|2022-04-12 08:13:00|4399.12|4398.52|4399|4398.4|4399.25|4398.65|4399|4398.4|24
1649751190000|2022-04-12 08:13:10|4398.75|4398.15|4398.75|4398.15|4398.87|4398.27|4398.62|4398.02|34
1649751200000|2022-04-12 08:13:20|4398.87|4398.27|4398.5|4397.9|4398.87|4398.27|4398.5|4397.9|20
1649751210000|2022-04-12 08:13:30|4398.37|4397.77|4397.75|4397.15|4398.37|4397.77|4397.75|4397.15|37
1649751220000|2022-04-12 08:13:40|4397.5|4396.9|4398.5|4397.9|4398.5|4397.9|4397.5|4396.9|98
1649751230000|2022-04-12 08:13:50|4398.25|4397.65|4398.5|4397.9|4398.5|4397.9|4398.25|4397.65|28
1649751240000|2022-04-12 08:14:00|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|4398.75|4398.15|11
1649751250000|2022-04-12 08:14:10|4398.87|4398.27|4399.75|4399.15|4400.25|4399.65|4398.87|4398.27|110
1649751260000|2022-04-12 08:14:20|4399.5|4398.9|4400.5|4399.9|4400.5|4399.9|4399.5|4398.9|28
1649751270000|2022-04-12 08:14:30|4400.25|4399.65|4400.25|4399.65|4400.25|4399.65|4400.25|4399.65|30
1649751280000|2022-04-12 08:14:40|4400.37|4399.77|4400|4399.4|4400.5|4399.9|4399.62|4399.02|49
1649751290000|2022-04-12 08:14:50|4399.75|4399.15|4400.25|4399.65|4400.5|4399.9|4399.75|4399.15|87
1649751300000|2022-04-12 08:15:00|4400.5|4399.9|4400.75|4400.15|4400.75|4400.15|4400.25|4399.65|61
1649751310000|2022-04-12 08:15:10|4400.5|4399.9|4400.25|4399.65|4400.5|4399.9|4399.75|4399.15|107
1649751320000|2022-04-12 08:15:20|4400.5|4399.9|4400.25|4399.65|4400.5|4399.9|4400.25|4399.65|23
1649751330000|2022-04-12 08:15:30|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|57
1649751340000|2022-04-12 08:15:40|4400.25|4399.65|4400.25|4399.65|4400.5|4399.9|4400.25|4399.65|35
1649751350000|2022-04-12 08:15:50|4400.5|4399.9|4400.5|4399.9|4400.75|4400.15|4400.37|4399.77|19
1649751360000|2022-04-12 08:16:00|4400.75|4400.15|4401.5|4400.9|4401.62|4401.02|4400.75|4400.15|127
1649751370000|2022-04-12 08:16:10|4401.62|4401.02|4401.5|4400.9|4402|4401.4|4401.25|4400.65|77
1649751380000|2022-04-12 08:16:20|4401.75|4401.15|4402|4401.4|4402.62|4402.02|4401.75|4401.15|115
1649751390000|2022-04-12 08:16:30|4402.25|4401.65|4402|4401.4|4402.25|4401.65|4401.75|4401.15|67
1649751400000|2022-04-12 08:16:40|4401.75|4401.15|4401.25|4400.65|4401.75|4401.15|4401.25|4400.65|82
1649751410000|2022-04-12 08:16:50|4401.5|4400.9|4401|4400.4|4401.5|4400.9|4401|4400.4|50
1649751420000|2022-04-12 08:17:00|4401.12|4400.52|4400.75|4400.15|4401.12|4400.52|4400.5|4399.9|26
1649751430000|2022-04-12 08:17:10|4400.25|4399.65|4400.25|4399.65|4400.5|4399.9|4400|4399.4|61
1649751440000|2022-04-12 08:17:20|4400|4399.4|4401|4400.4|4401|4400.4|4400|4399.4|43
1649751450000|2022-04-12 08:17:30|4400.87|4400.27|4401|4400.4|4401.25|4400.65|4400.75|4400.15|62
1649751460000|2022-04-12 08:17:40|4401.12|4400.52|4400.62|4400.02|4401.12|4400.52|4400.62|4400.02|42
1649751470000|2022-04-12 08:17:50|4400.75|4400.15|4400.62|4400.02|4400.75|4400.15|4400.5|4399.9|54
1649751480000|2022-04-12 08:18:00|4400.5|4399.9|4401|4400.4|4401|4400.4|4400.25|4399.65|70
1649751490000|2022-04-12 08:18:10|4400.75|4400.15|4400.75|4400.15|4401|4400.4|4400.75|4400.15|27
1649751500000|2022-04-12 08:18:20|4400.5|4399.9|4400.25|4399.65|4400.5|4399.9|4400.12|4399.52|49
1649751510000|2022-04-12 08:18:30|4400.5|4399.9|4400.5|4399.9|4400.62|4400.02|4400.5|4399.9|30
1649751520000|2022-04-12 08:18:40|4400.25|4399.65|4400.25|4399.65|4400.25|4399.65|4399.87|4399.27|124
1649751530000|2022-04-12 08:18:50|4400|4399.4|4400|4399.4|4400|4399.4|4400|4399.4|35
1649751540000|2022-04-12 08:19:00|4399.87|4399.27|4400|4399.4|4400.25|4399.65|4399.87|4399.27|28
1649751550000|2022-04-12 08:19:10|4399.75|4399.15|4400.25|4399.65|4400.25|4399.65|4399.75|4399.15|51
1649751560000|2022-04-12 08:19:20|4400.5|4399.9|4400.5|4399.9|4400.5|4399.9|4400.25|4399.65|18
1649751570000|2022-04-12 08:19:30|||||||||25
1649751580000|2022-04-12 08:19:40|4400.25|4399.65|4400.37|4399.77|4400.5|4399.9|4400.25|4399.65|41
1649751590000|2022-04-12 08:19:50|4400.25|4399.65|4400.5|4399.9|4400.75|4400.15|4400.25|4399.65|20
1649751600000|2022-04-12 08:20:00|4400.62|4400.02|4401.25|4400.65|4401.25|4400.65|4400.62|4400.02|63
1649751610000|2022-04-12 08:20:10|4401.37|4400.77|4403|4402.4|4403|4402.4|4401.37|4400.77|191
1649751620000|2022-04-12 08:20:20|4402.75|4402.15|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|55
1649751630000|2022-04-12 08:20:30|4402.62|4402.02|4402|4401.4|4402.62|4402.02|4402|4401.4|29
1649751640000|2022-04-12 08:20:40|4401.87|4401.27|4401.75|4401.15|4402|4401.4|4401.75|4401.15|20
1649751650000|2022-04-12 08:20:50|4401.5|4400.9|4402|4401.4|4402|4401.4|4401.5|4400.9|49
1649751660000|2022-04-12 08:21:00|4401.87|4401.27|4402.25|4401.65|4402.37|4401.77|4401.5|4400.9|43
1649751670000|2022-04-12 08:21:10|4402|4401.4|4402.5|4401.9|4402.62|4402.02|4402|4401.4|51
1649751680000|2022-04-12 08:21:20|4402.37|4401.77|4403|4402.4|4403|4402.4|4402.37|4401.77|53
1649751690000|2022-04-12 08:21:30|4403.25|4402.65|4403.5|4402.9|4403.62|4403.02|4403.25|4402.65|63
1649751700000|2022-04-12 08:21:40|4403.75|4403.15|4403.5|4402.9|4403.75|4403.15|4403.5|4402.9|80
1649751710000|2022-04-12 08:21:50|4403.37|4402.77|4403.12|4402.52|4403.37|4402.77|4402.87|4402.27|88
1649751720000|2022-04-12 08:22:00|4403.25|4402.65|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|24
1649751730000|2022-04-12 08:22:10|4403.25|4402.65|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|46
1649751740000|2022-04-12 08:22:20|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.5|4402.9|58
1649751750000|2022-04-12 08:22:30|4404|4403.4|4404.5|4403.9|4404.5|4403.9|4403.75|4403.15|104
1649751760000|2022-04-12 08:22:40|4404.25|4403.65|4403.75|4403.15|4404.5|4403.9|4403.75|4403.15|38
1649751770000|2022-04-12 08:22:50|4403.87|4403.27|4403.5|4402.9|4403.87|4403.27|4403.25|4402.65|42
1649751780000|2022-04-12 08:23:00|4403.25|4402.65|4403.25|4402.65|4403.5|4402.9|4403.12|4402.52|63
1649751790000|2022-04-12 08:23:10|4403.37|4402.77|4404|4403.4|4404|4403.4|4403.37|4402.77|65
1649751800000|2022-04-12 08:23:20|4403.75|4403.15|4403.75|4403.15|4403.87|4403.27|4403.5|4402.9|37
1649751810000|2022-04-12 08:23:30|4403.62|4403.02|4403.25|4402.65|4403.87|4403.27|4403.25|4402.65|19
1649751820000|2022-04-12 08:23:40|4403.37|4402.77|4403.25|4402.65|4403.37|4402.77|4403|4402.4|69
1649751830000|2022-04-12 08:23:50|4403|4402.4|4403.25|4402.65|4403.25|4402.65|4403|4402.4|10
1649751840000|2022-04-12 08:24:00|4403|4402.4|4403|4402.4|4403.25|4402.65|4402.25|4401.65|251
1649751850000|2022-04-12 08:24:10|4403.25|4402.65|4403.5|4402.9|4403.5|4402.9|4403.12|4402.52|88
1649751860000|2022-04-12 08:24:20|4403.37|4402.77|4403.5|4402.9|4403.75|4403.15|4403.37|4402.77|23
1649751870000|2022-04-12 08:24:30|4403.62|4403.02|4403.75|4403.15|4403.75|4403.15|4403.5|4402.9|24
1649751880000|2022-04-12 08:24:40|4404|4403.4|4404.25|4403.65|4404.25|4403.65|4404|4403.4|63
1649751890000|2022-04-12 08:24:50|4404|4403.4|4403.75|4403.15|4404.25|4403.65|4403.75|4403.15|45
1649751900000|2022-04-12 08:25:00|4403.25|4402.65|4403|4402.4|4403.25|4402.65|4402.87|4402.27|39
1649751910000|2022-04-12 08:25:10|4402.75|4402.15|4402.25|4401.65|4402.75|4402.15|4402.25|4401.65|42
1649751920000|2022-04-12 08:25:20|4402.37|4401.77|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|18
1649751930000|2022-04-12 08:25:30|4402.25|4401.65|4401.87|4401.27|4402.25|4401.65|4401.75|4401.15|68
1649751940000|2022-04-12 08:25:40|4402|4401.4|4401.75|4401.15|4402|4401.4|4401.5|4400.9|57
1649751950000|2022-04-12 08:25:50|4402|4401.4|4401.75|4401.15|4402|4401.4|4401.5|4400.9|49
1649751960000|2022-04-12 08:26:00|4401.62|4401.02|4401.62|4401.02|4401.75|4401.15|4401.5|4400.9|19
1649751970000|2022-04-12 08:26:10|4401.5|4400.9|4401.12|4400.52|4401.62|4401.02|4401|4400.4|49
1649751980000|2022-04-12 08:26:20|4401|4400.4|4401|4400.4|4401.25|4400.65|4400.75|4400.15|68
1649751990000|2022-04-12 08:26:30|4401.12|4400.52|4401|4400.4|4401.25|4400.65|4401|4400.4|24
1649752000000|2022-04-12 08:26:40|4401.12|4400.52|4401.25|4400.65|4401.25|4400.65|4401.12|4400.52|24
1649752010000|2022-04-12 08:26:50|4401.75|4401.15|4402|4401.4|4402.25|4401.65|4401.75|4401.15|61
1649752020000|2022-04-12 08:27:00|4402.25|4401.65|4402.25|4401.65|4402.5|4401.9|4402.25|4401.65|30
1649752030000|2022-04-12 08:27:10|4402.37|4401.77|4401.75|4401.15|4402.37|4401.77|4401.75|4401.15|73
1649752040000|2022-04-12 08:27:20|4401.87|4401.27|4402.25|4401.65|4402.5|4401.9|4401.75|4401.15|92
1649752050000|2022-04-12 08:27:30|4402.37|4401.77|4403.25|4402.65|4403.25|4402.65|4402.25|4401.65|69
1649752060000|2022-04-12 08:27:40|4403.12|4402.52|4403.5|4402.9|4403.5|4402.9|4403.12|4402.52|21
1649752070000|2022-04-12 08:27:50|4403.25|4402.65|4402.62|4402.02|4403.25|4402.65|4402.5|4401.9|81
1649752080000|2022-04-12 08:28:00|4402.5|4401.9|4403|4402.4|4403.25|4402.65|4402.5|4401.9|45
1649752090000|2022-04-12 08:28:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403|4402.4|39
1649752100000|2022-04-12 08:28:20|4403.12|4402.52|4403|4402.4|4403.25|4402.65|4403|4402.4|15
1649752110000|2022-04-12 08:28:30|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403|4402.4|34
1649752120000|2022-04-12 08:28:40|4402.75|4402.15|4402.37|4401.77|4402.75|4402.15|4402.25|4401.65|59
1649752130000|2022-04-12 08:28:50|4402.25|4401.65|4402.75|4402.15|4403|4402.4|4402.25|4401.65|37
1649752140000|2022-04-12 08:29:00|4402.87|4402.27|4402.5|4401.9|4403|4402.4|4402.5|4401.9|20
1649752150000|2022-04-12 08:29:10|4402.25|4401.65|4402.5|4401.9|4402.75|4402.15|4402.25|4401.65|37
1649752160000|2022-04-12 08:29:20|4402.25|4401.65|4403.5|4402.9|4403.5|4402.9|4402.25|4401.65|275
1649752170000|2022-04-12 08:29:30|4403.75|4403.15|4404.25|4403.65|4404.5|4403.9|4403.75|4403.15|175
1649752180000|2022-04-12 08:29:40|4404.12|4403.52|4404.25|4403.65|4404.25|4403.65|4404|4403.4|54
1649752190000|2022-04-12 08:29:50|4404|4403.4|4403.75|4403.15|4404|4403.4|4403.75|4403.15|89
1649752200000|2022-04-12 08:30:00|4403.87|4403.27|4403.75|4403.15|4404|4403.4|4403.75|4403.15|101
1649752210000|2022-04-12 08:30:10|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|47
1649752220000|2022-04-12 08:30:20|4403.37|4402.77|4402.87|4402.27|4403.37|4402.77|4402.75|4402.15|108
1649752230000|2022-04-12 08:30:30|4403|4402.4|4403.25|4402.65|4403.25|4402.65|4403|4402.4|33
1649752240000|2022-04-12 08:30:40|4403.37|4402.77|4404.5|4403.9|4404.5|4403.9|4403.37|4402.77|86
1649752250000|2022-04-12 08:30:50|4404.62|4404.02|4405.25|4404.65|4405.25|4404.65|4404.62|4404.02|190
1649752260000|2022-04-12 08:31:00|4405.37|4404.77|4405.75|4405.15|4406|4405.4|4405.25|4404.65|125
1649752270000|2022-04-12 08:31:10|4406|4405.4|4405.12|4404.52|4406|4405.4|4405|4404.4|98
1649752280000|2022-04-12 08:31:20|4405|4404.4|4404.75|4404.15|4405.25|4404.65|4404.75|4404.15|52
1649752290000|2022-04-12 08:31:30|4404.5|4403.9|4403.5|4402.9|4404.5|4403.9|4403.5|4402.9|46
1649752300000|2022-04-12 08:31:40|4403.62|4403.02|4403.25|4402.65|4403.62|4403.02|4403.12|4402.52|48
1649752310000|2022-04-12 08:31:50|4403|4402.4|4403.5|4402.9|4403.5|4402.9|4403|4402.4|57
1649752320000|2022-04-12 08:32:00|4403.62|4403.02|4403.5|4402.9|4403.62|4403.02|4403.5|4402.9|42
1649752330000|2022-04-12 08:32:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.12|4402.52|28
1649752340000|2022-04-12 08:32:20|4403.12|4402.52|4403.5|4402.9|4403.75|4403.15|4403|4402.4|39
1649752350000|2022-04-12 08:32:30|4403.37|4402.77|4403.25|4402.65|4403.5|4402.9|4403.25|4402.65|8
1649752360000|2022-04-12 08:32:40|4403.5|4402.9|4403.75|4403.15|4403.75|4403.15|4403.5|4402.9|16
1649752370000|2022-04-12 08:32:50|4404|4403.4|4405.25|4404.65|4405.25|4404.65|4404|4403.4|147
1649752380000|2022-04-12 08:33:00|4405|4404.4|4405|4404.4|4405.25|4404.65|4405|4404.4|23
1649752390000|2022-04-12 08:33:10|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|76
1649752400000|2022-04-12 08:33:20|4405|4404.4|4405|4404.4|4405|4404.4|4404.75|4404.15|29
1649752410000|2022-04-12 08:33:30|4404.75|4404.15|4405|4404.4|4405|4404.4|4404.75|4404.15|49
1649752420000|2022-04-12 08:33:40|4404.75|4404.15|4406.75|4406.15|4407|4406.4|4404.75|4404.15|271
1649752430000|2022-04-12 08:33:50|4407|4406.4|4406.75|4406.15|4407|4406.4|4406.75|4406.15|67
1649752440000|2022-04-12 08:34:00|4406.87|4406.27|4407.25|4406.65|4407.25|4406.65|4406.87|4406.27|102
1649752450000|2022-04-12 08:34:10|4407.37|4406.77|4407.12|4406.52|4407.75|4407.15|4407.12|4406.52|147
1649752460000|2022-04-12 08:34:20|4407.25|4406.65|4406.75|4406.15|4407.5|4406.9|4406.75|4406.15|124
1649752470000|2022-04-12 08:34:30|4407|4406.4|4407|4406.4|4407.25|4406.65|4407|4406.4|39
1649752480000|2022-04-12 08:34:40|4407.25|4406.65|4407|4406.4|4407.25|4406.65|4406.87|4406.27|43
1649752490000|2022-04-12 08:34:50|4407.12|4406.52|4407.25|4406.65|4407.25|4406.65|4407|4406.4|63
1649752500000|2022-04-12 08:35:00|4407|4406.4|4407.5|4406.9|4407.5|4406.9|4407|4406.4|40
1649752510000|2022-04-12 08:35:10|4407.62|4407.02|4408|4407.4|4408|4407.4|4407.5|4406.9|89
1649752520000|2022-04-12 08:35:20|4407.75|4407.15|4407.87|4407.27|4408|4407.4|4407.75|4407.15|50
1649752530000|2022-04-12 08:35:30|4408|4407.4|4407.75|4407.15|4408|4407.4|4407.75|4407.15|23
1649752540000|2022-04-12 08:35:40|4407.5|4406.9|4408|4407.4|4408.25|4407.65|4407.5|4406.9|108
1649752550000|2022-04-12 08:35:50|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408|4407.4|42
1649752560000|2022-04-12 08:36:00|4408.37|4407.77|4409|4408.4|4409|4408.4|4408.37|4407.77|174
1649752570000|2022-04-12 08:36:10|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|75
1649752580000|2022-04-12 08:36:20|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.12|4407.52|87
1649752590000|2022-04-12 08:36:30|4408.62|4408.02|4408.62|4408.02|4408.62|4408.02|4408.5|4407.9|54
1649752600000|2022-04-12 08:36:40|4408.75|4408.15|4409.75|4409.15|4409.75|4409.15|4408.75|4408.15|166
1649752610000|2022-04-12 08:36:50|4409.87|4409.27|4410.25|4409.65|4410.25|4409.65|4409.87|4409.27|167
1649752620000|2022-04-12 08:37:00|4410.12|4409.52|4411|4410.4|4411|4410.4|4410|4409.4|209
1649752630000|2022-04-12 08:37:10|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.5|4409.9|102
1649752640000|2022-04-12 08:37:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|86
1649752650000|2022-04-12 08:37:30|4410.87|4410.27|4411.12|4410.52|4411.25|4410.65|4410.75|4410.15|252
1649752660000|2022-04-12 08:37:40|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.5|4409.9|80
1649752670000|2022-04-12 08:37:50|4411|4410.4|4410.62|4410.02|4411|4410.4|4410.62|4410.02|98
1649752680000|2022-04-12 08:38:00|4410.5|4409.9|4410.75|4410.15|4411|4410.4|4410.5|4409.9|54
1649752690000|2022-04-12 08:38:10|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|37
1649752700000|2022-04-12 08:38:20|4410.75|4410.15|4410.25|4409.65|4410.75|4410.15|4410.25|4409.65|120
1649752710000|2022-04-12 08:38:30|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|112
1649752720000|2022-04-12 08:38:40|4410.62|4410.02|4410.25|4409.65|4410.75|4410.15|4410.25|4409.65|64
1649752730000|2022-04-12 08:38:50|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|41
1649752740000|2022-04-12 08:39:00|4410.12|4409.52|4410.75|4410.15|4410.75|4410.15|4410|4409.4|77
1649752750000|2022-04-12 08:39:10|4411|4410.4|4410.87|4410.27|4411|4410.4|4410.75|4410.15|65
1649752760000|2022-04-12 08:39:20|4410.75|4410.15|4410.75|4410.15|4411|4410.4|4410.75|4410.15|43
1649752770000|2022-04-12 08:39:30|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|15
1649752780000|2022-04-12 08:39:40|4410.87|4410.27|4410.5|4409.9|4410.87|4410.27|4410.5|4409.9|32
1649752790000|2022-04-12 08:39:50|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|50
1649752800000|2022-04-12 08:40:00|4410.37|4409.77|4410.75|4410.15|4410.75|4410.15|4410.37|4409.77|119
1649752810000|2022-04-12 08:40:10|4410.87|4410.27|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|71
1649752820000|2022-04-12 08:40:20|4411|4410.4|4411.25|4410.65|4412|4411.4|4411|4410.4|145
1649752830000|2022-04-12 08:40:30|4411|4410.4|4410.5|4409.9|4411|4410.4|4410.5|4409.9|66
1649752840000|2022-04-12 08:40:40|4410.75|4410.15|4410.62|4410.02|4410.75|4410.15|4410.37|4409.77|53
1649752850000|2022-04-12 08:40:50|4410.75|4410.15|4410.87|4410.27|4411|4410.4|4410.5|4409.9|50
1649752860000|2022-04-12 08:41:00|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|24
1649752870000|2022-04-12 08:41:10|4411|4410.4|4411|4410.4|4411.25|4410.65|4410.75|4410.15|42
1649752880000|2022-04-12 08:41:20|4410.87|4410.27|4410.62|4410.02|4411|4410.4|4410.5|4409.9|55
1649752890000|2022-04-12 08:41:30|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|43
1649752900000|2022-04-12 08:41:40|4410.5|4409.9|4410.62|4410.02|4410.62|4410.02|4410.5|4409.9|13
1649752910000|2022-04-12 08:41:50|4410.75|4410.15|4411.12|4410.52|4411.25|4410.65|4410.75|4410.15|88
1649752920000|2022-04-12 08:42:00|4411|4410.4|4411.75|4411.15|4411.75|4411.15|4411|4410.4|56
1649752930000|2022-04-12 08:42:10|4412|4411.4|4412|4411.4|4412.25|4411.65|4412|4411.4|89
1649752940000|2022-04-12 08:42:20|4412.25|4411.65|4411.25|4410.65|4412.25|4411.65|4411|4410.4|329
1649752950000|2022-04-12 08:42:30|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|61
1649752960000|2022-04-12 08:42:40|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|46
1649752970000|2022-04-12 08:42:50|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|47
1649752980000|2022-04-12 08:43:00|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4410.75|4410.15|74
1649752990000|2022-04-12 08:43:10|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|105
1649753000000|2022-04-12 08:43:20|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|114
1649753010000|2022-04-12 08:43:30|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|65
1649753020000|2022-04-12 08:43:40|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4410.75|4410.15|76
1649753030000|2022-04-12 08:43:50|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|46
1649753040000|2022-04-12 08:44:00|4410.87|4410.27|4410.5|4409.9|4411|4410.4|4410.5|4409.9|74
1649753050000|2022-04-12 08:44:10|4410.37|4409.77|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|74
1649753060000|2022-04-12 08:44:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|63
1649753070000|2022-04-12 08:44:30|4410.5|4409.9|4410.25|4409.65|4410.75|4410.15|4410.25|4409.65|48
1649753080000|2022-04-12 08:44:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|24
1649753090000|2022-04-12 08:44:50|4410.37|4409.77|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|47
1649753100000|2022-04-12 08:45:00|4411|4410.4|4410.37|4409.77|4411.25|4410.65|4410.37|4409.77|63
1649753110000|2022-04-12 08:45:10|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|8
1649753120000|2022-04-12 08:45:20|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|111
1649753130000|2022-04-12 08:45:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|19
1649753140000|2022-04-12 08:45:40|||||||||5
1649753150000|2022-04-12 08:45:50|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|61
1649753160000|2022-04-12 08:46:00|4410.37|4409.77|4410.87|4410.27|4410.87|4410.27|4410.37|4409.77|112
1649753170000|2022-04-12 08:46:10|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4410.75|4410.15|77
1649753180000|2022-04-12 08:46:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|140
1649753190000|2022-04-12 08:46:30|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|134
1649753200000|2022-04-12 08:46:40|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|36
1649753210000|2022-04-12 08:46:50|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|22
1649753220000|2022-04-12 08:47:00|4410.37|4409.77|4412.25|4411.65|4412.25|4411.65|4410.37|4409.77|398
1649753230000|2022-04-12 08:47:10|4412.5|4411.9|4413.75|4413.15|4413.75|4413.15|4412.5|4411.9|344
1649753240000|2022-04-12 08:47:20|4413.5|4412.9|4413.25|4412.65|4413.75|4413.15|4413|4412.4|211
1649753250000|2022-04-12 08:47:30|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|36
1649753260000|2022-04-12 08:47:40|4413.25|4412.65|4413|4412.4|4413.5|4412.9|4413|4412.4|96
1649753270000|2022-04-12 08:47:50|4413.25|4412.65|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|91
1649753280000|2022-04-12 08:48:00|4413.25|4412.65|4413|4412.4|4413.37|4412.77|4413|4412.4|140
1649753290000|2022-04-12 08:48:10|4413.12|4412.52|4413.25|4412.65|4413.5|4412.9|4413.12|4412.52|39
1649753300000|2022-04-12 08:48:20|4413|4412.4|4412.5|4411.9|4413|4412.4|4412.5|4411.9|61
1649753310000|2022-04-12 08:48:30|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|39
1649753320000|2022-04-12 08:48:40|4412.62|4412.02|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|45
1649753330000|2022-04-12 08:48:50|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|31
1649753340000|2022-04-12 08:49:00|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412|4411.4|167
1649753350000|2022-04-12 08:49:10|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412|4411.4|37
1649753360000|2022-04-12 08:49:20|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.62|4411.02|99
1649753370000|2022-04-12 08:49:30|||||||||57
1649753380000|2022-04-12 08:49:40|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|27
1649753390000|2022-04-12 08:49:50|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.75|4411.15|39
1649753400000|2022-04-12 08:50:00|4412.12|4411.52|4412.75|4412.15|4412.75|4412.15|4412|4411.4|66
1649753410000|2022-04-12 08:50:10|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.25|4411.65|64
1649753420000|2022-04-12 08:50:20|4412.25|4411.65|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|32
1649753430000|2022-04-12 08:50:30|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|25
1649753440000|2022-04-12 08:50:40|4412.37|4411.77|4412.5|4411.9|4412.62|4412.02|4412.37|4411.77|29
1649753450000|2022-04-12 08:50:50|4412.75|4412.15|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|25
1649753460000|2022-04-12 08:51:00|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|25
1649753470000|2022-04-12 08:51:10|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|3
1649753480000|2022-04-12 08:51:20|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|23
1649753490000|2022-04-12 08:51:30|4412.62|4412.02|4413.25|4412.65|4413.75|4413.15|4412.62|4412.02|171
1649753500000|2022-04-12 08:51:40|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|14
1649753510000|2022-04-12 08:51:50|4413.5|4412.9|4413.37|4412.77|4413.5|4412.9|4413.25|4412.65|37
1649753520000|2022-04-12 08:52:00|4413.25|4412.65|4413.5|4412.9|4413.75|4413.15|4413.25|4412.65|16
1649753530000|2022-04-12 08:52:10|4413.62|4413.02|4413.87|4413.27|4413.87|4413.27|4413.62|4413.02|39
1649753540000|2022-04-12 08:52:20|4414|4413.4|4414|4413.4|4414.25|4413.65|4414|4413.4|105
1649753550000|2022-04-12 08:52:30|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414|4413.4|146
1649753560000|2022-04-12 08:52:40|4414.5|4413.9|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|216
1649753570000|2022-04-12 08:52:50|4414.5|4413.9|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|64
1649753580000|2022-04-12 08:53:00|4414.87|4414.27|4414.75|4414.15|4415|4414.4|4414.75|4414.15|92
1649753590000|2022-04-12 08:53:10|4414.5|4413.9|4414.5|4413.9|4414.62|4414.02|4414.5|4413.9|33
1649753600000|2022-04-12 08:53:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.62|4414.02|32
1649753610000|2022-04-12 08:53:30|4414.5|4413.9|4414.62|4414.02|4414.62|4414.02|4414.5|4413.9|51
1649753620000|2022-04-12 08:53:40|4414.5|4413.9|4413.75|4413.15|4414.5|4413.9|4413.75|4413.15|260
1649753630000|2022-04-12 08:53:50|||||||||29
1649753640000|2022-04-12 08:54:00|||||||||28
1649753650000|2022-04-12 08:54:10|4413.5|4412.9|4413.25|4412.65|4413.62|4413.02|4413.25|4412.65|41
1649753660000|2022-04-12 08:54:20|4412.75|4412.15|4414.25|4413.65|4414.25|4413.65|4412.75|4412.15|261
1649753670000|2022-04-12 08:54:30|4414.5|4413.9|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|53
1649753680000|2022-04-12 08:54:40|4414.37|4413.77|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|52
1649753690000|2022-04-12 08:54:50|4414|4413.4|4414|4413.4|4414|4413.4|4413.75|4413.15|58
1649753700000|2022-04-12 08:55:00|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|21
1649753710000|2022-04-12 08:55:10|4414.25|4413.65|4414|4413.4|4414.25|4413.65|4414|4413.4|17
1649753720000|2022-04-12 08:55:20|4413.87|4413.27|4414|4413.4|4414|4413.4|4413.87|4413.27|14
1649753730000|2022-04-12 08:55:30|4414.25|4413.65|4414.25|4413.65|4414.37|4413.77|4414.25|4413.65|67
1649753740000|2022-04-12 08:55:40|4414|4413.4|4414.12|4413.52|4414.25|4413.65|4414|4413.4|22
1649753750000|2022-04-12 08:55:50|4414|4413.4|4414|4413.4|4414.25|4413.65|4413.87|4413.27|18
1649753760000|2022-04-12 08:56:00|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|23
1649753770000|2022-04-12 08:56:10|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|16
1649753780000|2022-04-12 08:56:20|4413.87|4413.27|4414|4413.4|4414|4413.4|4413.75|4413.15|27
1649753790000|2022-04-12 08:56:30|4413.87|4413.27|4414|4413.4|4414.12|4413.52|4413.87|4413.27|33
1649753800000|2022-04-12 08:56:40|4414.25|4413.65|4414.12|4413.52|4414.25|4413.65|4414|4413.4|23
1649753810000|2022-04-12 08:56:50|4414|4413.4|4414.12|4413.52|4414.12|4413.52|4413.87|4413.27|13
1649753820000|2022-04-12 08:57:00|4414|4413.4|4414.12|4413.52|4414.25|4413.65|4414|4413.4|15
1649753830000|2022-04-12 08:57:10|4414.25|4413.65|4414.12|4413.52|4414.5|4413.9|4414|4413.4|27
1649753840000|2022-04-12 08:57:20|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|0
1649753850000|2022-04-12 08:57:30|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|48
1649753860000|2022-04-12 08:57:40|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|8
1649753870000|2022-04-12 08:57:50|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.75|4413.15|29
1649753880000|2022-04-12 08:58:00|4414|4413.4|4414.5|4413.9|4414.5|4413.9|4413.75|4413.15|187
1649753890000|2022-04-12 08:58:10|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|22
1649753900000|2022-04-12 08:58:20|4413.87|4413.27|4413.75|4413.15|4414|4413.4|4413.75|4413.15|57
1649753910000|2022-04-12 08:58:30|4414|4413.4|4414|4413.4|4414|4413.4|4413.75|4413.15|32
1649753920000|2022-04-12 08:58:40|4413.87|4413.27|4413.75|4413.15|4414|4413.4|4413.75|4413.15|10
1649753930000|2022-04-12 08:58:50|4413.87|4413.27|4413.75|4413.15|4413.87|4413.27|4413.62|4413.02|36
1649753940000|2022-04-12 08:59:00|4413.62|4413.02|4413.75|4413.15|4413.75|4413.15|4413.62|4413.02|22
1649753950000|2022-04-12 08:59:10|4413.62|4413.02|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|36
1649753960000|2022-04-12 08:59:20|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4412.87|4412.27|179
1649753970000|2022-04-12 08:59:30|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412|4411.4|152
1649753980000|2022-04-12 08:59:40|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|47
1649753990000|2022-04-12 08:59:50|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4411.75|4411.15|46
1649754000000|2022-04-12 09:00:00|4411.87|4411.27|4411.5|4410.9|4412|4411.4|4411.25|4410.65|61
1649754010000|2022-04-12 09:00:10|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|74
1649754020000|2022-04-12 09:00:20|4411.62|4411.02|4411.75|4411.15|4412|4411.4|4411.62|4411.02|32
1649754030000|2022-04-12 09:00:30|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|57
1649754040000|2022-04-12 09:00:40|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411|4410.4|88
1649754050000|2022-04-12 09:00:50|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|79
1649754060000|2022-04-12 09:01:00|4411.75|4411.15|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|81
1649754070000|2022-04-12 09:01:10|4411|4410.4|4411|4410.4|4411.25|4410.65|4411|4410.4|73
1649754080000|2022-04-12 09:01:20|4410.75|4410.15|4410.75|4410.15|4411|4410.4|4410.75|4410.15|58
1649754090000|2022-04-12 09:01:30|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|26
1649754100000|2022-04-12 09:01:40|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|119
1649754110000|2022-04-12 09:01:50|4410.25|4409.65|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|55
1649754120000|2022-04-12 09:02:00|4411|4410.4|4411.5|4410.9|4411.75|4411.15|4411|4410.4|77
1649754130000|2022-04-12 09:02:10|4411.75|4411.15|4412|4411.4|4412|4411.4|4411.75|4411.15|63
1649754140000|2022-04-12 09:02:20|4411.87|4411.27|4412.25|4411.65|4412.25|4411.65|4411.75|4411.15|140
1649754150000|2022-04-12 09:02:30|4412.5|4411.9|4412|4411.4|4412.5|4411.9|4412|4411.4|63
1649754160000|2022-04-12 09:02:40|4412.12|4411.52|4412.75|4412.15|4412.75|4412.15|4412|4411.4|109
1649754170000|2022-04-12 09:02:50|||||||||7
1649754180000|2022-04-12 09:03:00|4412.5|4411.9|4412|4411.4|4412.75|4412.15|4412|4411.4|60
1649754190000|2022-04-12 09:03:10|4411.75|4411.15|4411.62|4411.02|4411.75|4411.15|4411.5|4410.9|60
1649754200000|2022-04-12 09:03:20|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|35
1649754210000|2022-04-12 09:03:30|4411.5|4410.9|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|88
1649754220000|2022-04-12 09:03:40|4411|4410.4|4411|4410.4|4411|4410.4|4410.5|4409.9|47
1649754230000|2022-04-12 09:03:50|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|25
1649754240000|2022-04-12 09:04:00|4411.25|4410.65|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|39
1649754250000|2022-04-12 09:04:10|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|19
1649754260000|2022-04-12 09:04:20|4410.62|4410.02|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|66
1649754270000|2022-04-12 09:04:30|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|16
1649754280000|2022-04-12 09:04:40|4410.25|4409.65|4411|4410.4|4411|4410.4|4410.25|4409.65|35
1649754290000|2022-04-12 09:04:50|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|26
1649754300000|2022-04-12 09:05:00|4410.25|4409.65|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|51
1649754310000|2022-04-12 09:05:10|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|32
1649754320000|2022-04-12 09:05:20|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.37|4409.77|31
1649754330000|2022-04-12 09:05:30|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|35
1649754340000|2022-04-12 09:05:40|4410.62|4410.02|4410.75|4410.15|4410.87|4410.27|4410.62|4410.02|44
1649754350000|2022-04-12 09:05:50|4411.25|4410.65|4411.75|4411.15|4411.87|4411.27|4411.25|4410.65|94
1649754360000|2022-04-12 09:06:00|4411.62|4411.02|4411.25|4410.65|4411.62|4411.02|4411.25|4410.65|12
1649754370000|2022-04-12 09:06:10|4411.37|4410.77|4411.62|4411.02|4411.75|4411.15|4411.37|4410.77|16
1649754380000|2022-04-12 09:06:20|4411.75|4411.15|4412|4411.4|4412|4411.4|4411.62|4411.02|38
1649754390000|2022-04-12 09:06:30|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|7
1649754400000|2022-04-12 09:06:40|4411.87|4411.27|4412.25|4411.65|4412.25|4411.65|4411.87|4411.27|35
1649754410000|2022-04-12 09:06:50|4412.12|4411.52|4412.25|4411.65|4412.5|4411.9|4412|4411.4|54
1649754420000|2022-04-12 09:07:00|4412|4411.4|4412.12|4411.52|4412.25|4411.65|4412|4411.4|22
1649754430000|2022-04-12 09:07:10|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412|4411.4|8
1649754440000|2022-04-12 09:07:20|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4412|4411.4|10
1649754450000|2022-04-12 09:07:30|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4412|4411.4|27
1649754460000|2022-04-12 09:07:40|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|5
1649754470000|2022-04-12 09:07:50|4412.12|4411.52|4412.5|4411.9|4412.5|4411.9|4412.12|4411.52|73
1649754480000|2022-04-12 09:08:00|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|27
1649754490000|2022-04-12 09:08:10|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|45
1649754500000|2022-04-12 09:08:20|4412.5|4411.9|4413.62|4413.02|4413.62|4413.02|4412.5|4411.9|113
1649754510000|2022-04-12 09:08:30|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.62|4413.02|47
1649754520000|2022-04-12 09:08:40|4413.87|4413.27|4414|4413.4|4414.25|4413.65|4413.87|4413.27|51
1649754530000|2022-04-12 09:08:50|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414|4413.4|40
1649754540000|2022-04-12 09:09:00|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|9
1649754550000|2022-04-12 09:09:10|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|9
1649754560000|2022-04-12 09:09:20|4414.12|4413.52|4413.75|4413.15|4414.12|4413.52|4413.75|4413.15|32
1649754570000|2022-04-12 09:09:30|4413.62|4413.02|4413.5|4412.9|4413.62|4413.02|4413.5|4412.9|24
1649754580000|2022-04-12 09:09:40|4413.62|4413.02|4413.5|4412.9|4413.75|4413.15|4413.25|4412.65|32
1649754590000|2022-04-12 09:09:50|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|34
1649754600000|2022-04-12 09:10:00|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4412.75|4412.15|54
1649754610000|2022-04-12 09:10:10|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|60
1649754620000|2022-04-12 09:10:20|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413.37|4412.77|14
1649754630000|2022-04-12 09:10:30|4413.37|4412.77|4413.25|4412.65|4413.37|4412.77|4413|4412.4|17
1649754640000|2022-04-12 09:10:40|4413.12|4412.52|4412.75|4412.15|4413.5|4412.9|4412.75|4412.15|49
1649754650000|2022-04-12 09:10:50|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|20
1649754660000|2022-04-12 09:11:00|4412.75|4412.15|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|17
1649754670000|2022-04-12 09:11:10|4412.75|4412.15|4412.25|4411.65|4412.75|4412.15|4412.25|4411.65|16
1649754680000|2022-04-12 09:11:20|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|35
1649754690000|2022-04-12 09:11:30|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|25
1649754700000|2022-04-12 09:11:40|4411.62|4411.02|4411.25|4410.65|4411.62|4411.02|4411.25|4410.65|32
1649754710000|2022-04-12 09:11:50|4411|4410.4|4410.5|4409.9|4411|4410.4|4410.5|4409.9|45
1649754720000|2022-04-12 09:12:00|4410.25|4409.65|4409.75|4409.15|4410.25|4409.65|4409.5|4408.9|91
1649754730000|2022-04-12 09:12:10|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|57
1649754740000|2022-04-12 09:12:20|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|40
1649754750000|2022-04-12 09:12:30|4409.75|4409.15|4409.25|4408.65|4409.75|4409.15|4409|4408.4|93
1649754760000|2022-04-12 09:12:40|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|50
1649754770000|2022-04-12 09:12:50|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|39
1649754780000|2022-04-12 09:13:00|4409|4408.4|4409.12|4408.52|4409.25|4408.65|4408.75|4408.15|97
1649754790000|2022-04-12 09:13:10|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|16
1649754800000|2022-04-12 09:13:20|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|39
1649754810000|2022-04-12 09:13:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|54
1649754820000|2022-04-12 09:13:40|||||||||5
1649754830000|2022-04-12 09:13:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|17
1649754840000|2022-04-12 09:14:00|||||||||20
1649754850000|2022-04-12 09:14:10|4409.25|4408.65|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|17
1649754860000|2022-04-12 09:14:20|||||||||10
1649754870000|2022-04-12 09:14:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|13
1649754880000|2022-04-12 09:14:40|||||||||2
1649754890000|2022-04-12 09:14:50|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|26
1649754900000|2022-04-12 09:15:00|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|25
1649754910000|2022-04-12 09:15:10|4409.5|4408.9|4409.25|4408.65|4409.62|4409.02|4409.25|4408.65|14
1649754920000|2022-04-12 09:15:20|4409.37|4408.77|4410.75|4410.15|4410.75|4410.15|4409.37|4408.77|85
1649754930000|2022-04-12 09:15:30|4411|4410.4|4410.5|4409.9|4411|4410.4|4410.25|4409.65|111
1649754940000|2022-04-12 09:15:40|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.25|4409.65|23
1649754950000|2022-04-12 09:15:50|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|23
1649754960000|2022-04-12 09:16:00|4410.75|4410.15|4410.37|4409.77|4410.75|4410.15|4410.37|4409.77|31
1649754970000|2022-04-12 09:16:10|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|20
1649754980000|2022-04-12 09:16:20|4410.25|4409.65|4411|4410.4|4411|4410.4|4410.25|4409.65|67
1649754990000|2022-04-12 09:16:30|4410.87|4410.27|4410.5|4409.9|4411|4410.4|4410.5|4409.9|10
1649755000000|2022-04-12 09:16:40|4410.25|4409.65|4410|4409.4|4410.25|4409.65|4410|4409.4|15
1649755010000|2022-04-12 09:16:50|4410.25|4409.65|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|31
1649755020000|2022-04-12 09:17:00|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|20
1649755030000|2022-04-12 09:17:10|4409.62|4409.02|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|8
1649755040000|2022-04-12 09:17:20|4409.5|4408.9|4409|4408.4|4409.5|4408.9|4409|4408.4|33
1649755050000|2022-04-12 09:17:30|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|57
1649755060000|2022-04-12 09:17:40|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|11
1649755070000|2022-04-12 09:17:50|4409.12|4408.52|4408.75|4408.15|4409.12|4408.52|4408.5|4407.9|105
1649755080000|2022-04-12 09:18:00|4409|4408.4|4409|4408.4|4409.25|4408.65|4408.75|4408.15|38
1649755090000|2022-04-12 09:18:10|4408.75|4408.15|4409|4408.4|4409|4408.4|4408.5|4407.9|41
1649755100000|2022-04-12 09:18:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|5
1649755110000|2022-04-12 09:18:30|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|25
1649755120000|2022-04-12 09:18:40|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|31
1649755130000|2022-04-12 09:18:50|4409.37|4408.77|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|39
1649755140000|2022-04-12 09:19:00|4409.5|4408.9|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|17
1649755150000|2022-04-12 09:19:10|||||||||20
1649755160000|2022-04-12 09:19:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|36
1649755170000|2022-04-12 09:19:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|5
1649755180000|2022-04-12 09:19:40|4409.75|4409.15|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|51
1649755190000|2022-04-12 09:19:50|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|16
1649755200000|2022-04-12 09:20:00|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|37
1649755210000|2022-04-12 09:20:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|34
1649755220000|2022-04-12 09:20:20|4409.5|4408.9|4408.75|4408.15|4409.5|4408.9|4408.75|4408.15|55
1649755230000|2022-04-12 09:20:30|4408.87|4408.27|4408.5|4407.9|4408.87|4408.27|4408.5|4407.9|33
1649755240000|2022-04-12 09:20:40|4408.62|4408.02|4407.75|4407.15|4408.62|4408.02|4407.5|4406.9|188
1649755250000|2022-04-12 09:20:50|4408|4407.4|4407.62|4407.02|4408|4407.4|4407.62|4407.02|45
1649755260000|2022-04-12 09:21:00|4407.75|4407.15|4408|4407.4|4408.12|4407.52|4407.5|4406.9|48
1649755270000|2022-04-12 09:21:10|4407.75|4407.15|4408.25|4407.65|4408.25|4407.65|4407.75|4407.15|22
1649755280000|2022-04-12 09:21:20|4408|4407.4|4408.5|4407.9|4408.62|4408.02|4408|4407.4|31
1649755290000|2022-04-12 09:21:30|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|46
1649755300000|2022-04-12 09:21:40|4408.25|4407.65|4408.75|4408.15|4408.75|4408.15|4408.25|4407.65|23
1649755310000|2022-04-12 09:21:50|4409|4408.4|4408.5|4407.9|4409|4408.4|4408.5|4407.9|59
1649755320000|2022-04-12 09:22:00|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|20
1649755330000|2022-04-12 09:22:10|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|22
1649755340000|2022-04-12 09:22:20|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|19
1649755350000|2022-04-12 09:22:30|4409.25|4408.65|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|25
1649755360000|2022-04-12 09:22:40|4410.25|4409.65|4410.12|4409.52|4410.25|4409.65|4410.12|4409.52|37
1649755370000|2022-04-12 09:22:50|4410.25|4409.65|4410|4409.4|4410.25|4409.65|4410|4409.4|29
1649755380000|2022-04-12 09:23:00|4410.12|4409.52|4410.12|4409.52|4410.25|4409.65|4409.87|4409.27|43
1649755390000|2022-04-12 09:23:10|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|37
1649755400000|2022-04-12 09:23:20|4410|4409.4|4409.75|4409.15|4410.12|4409.52|4409.75|4409.15|19
1649755410000|2022-04-12 09:23:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|30
1649755420000|2022-04-12 09:23:40|4410.5|4409.9|4409.75|4409.15|4410.5|4409.9|4409.25|4408.65|192
1649755430000|2022-04-12 09:23:50|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|40
1649755440000|2022-04-12 09:24:00|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|6
1649755450000|2022-04-12 09:24:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|21
1649755460000|2022-04-12 09:24:20|||||||||8
1649755470000|2022-04-12 09:24:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|10
1649755480000|2022-04-12 09:24:40|4409.37|4408.77|4409.62|4409.02|4409.75|4409.15|4409.25|4408.65|32
1649755490000|2022-04-12 09:24:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|12
1649755500000|2022-04-12 09:25:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|36
1649755510000|2022-04-12 09:25:10|||||||||12
1649755520000|2022-04-12 09:25:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|27
1649755530000|2022-04-12 09:25:30|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|52
1649755550000|2022-04-12 09:25:50|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|18
1649755560000|2022-04-12 09:26:00|4409|4408.4|4409.12|4408.52|4409.25|4408.65|4409|4408.4|41
1649755570000|2022-04-12 09:26:10|4409.25|4408.65|4410.5|4409.9|4410.5|4409.9|4409|4408.4|306
1649755580000|2022-04-12 09:26:20|4410.75|4410.15|4410.25|4409.65|4410.75|4410.15|4410.25|4409.65|58
1649755590000|2022-04-12 09:26:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|23
1649755600000|2022-04-12 09:26:40|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|21
1649755610000|2022-04-12 09:26:50|4410.37|4409.77|4409.5|4408.9|4410.37|4409.77|4409.5|4408.9|36
1649755620000|2022-04-12 09:27:00|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|24
1649755630000|2022-04-12 09:27:10|4409.25|4408.65|4409.62|4409.02|4409.75|4409.15|4409.25|4408.65|26
1649755640000|2022-04-12 09:27:20|4409.5|4408.9|4409.75|4409.15|4410|4409.4|4409.5|4408.9|26
1649755650000|2022-04-12 09:27:30|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|53
1649755660000|2022-04-12 09:27:40|4410.12|4409.52|4410.5|4409.9|4410.5|4409.9|4410.12|4409.52|39
1649755670000|2022-04-12 09:27:50|4410.75|4410.15|4410.37|4409.77|4410.75|4410.15|4410.25|4409.65|66
1649755680000|2022-04-12 09:28:00|4410.25|4409.65|4410.62|4410.02|4410.75|4410.15|4410.25|4409.65|12
1649755690000|2022-04-12 09:28:10|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.5|4409.9|68
1649755700000|2022-04-12 09:28:20|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.75|4411.15|147
1649755710000|2022-04-12 09:28:30|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|28
1649755720000|2022-04-12 09:28:40|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|42
1649755730000|2022-04-12 09:28:50|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412|4411.4|31
1649755740000|2022-04-12 09:29:00|4412|4411.4|4412|4411.4|4412|4411.4|4411.75|4411.15|50
1649755750000|2022-04-12 09:29:10|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|18
1649755760000|2022-04-12 09:29:20|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4411.62|4411.02|59
1649755770000|2022-04-12 09:29:30|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|16
1649755780000|2022-04-12 09:29:40|4411.62|4411.02|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|63
1649755790000|2022-04-12 09:29:50|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|12
1649755800000|2022-04-12 09:30:00|4411.5|4410.9|4412.25|4411.65|4412.25|4411.65|4411.5|4410.9|16
1649755810000|2022-04-12 09:30:10|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|42
1649755820000|2022-04-12 09:30:20|4412.37|4411.77|4412|4411.4|4412.37|4411.77|4412|4411.4|31
1649755830000|2022-04-12 09:30:30|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4412|4411.4|4
1649755840000|2022-04-12 09:30:40|4411.75|4411.15|4411.75|4411.15|4411.87|4411.27|4411.62|4411.02|37
1649755850000|2022-04-12 09:30:50|4411.87|4411.27|4411.87|4411.27|4412|4411.4|4411.87|4411.27|0
1649755860000|2022-04-12 09:31:00|4412|4411.4|4411|4410.4|4412|4411.4|4411|4410.4|75
1649755870000|2022-04-12 09:31:10|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4410.75|4410.15|8
1649755880000|2022-04-12 09:31:20|4410.87|4410.27|4411.25|4410.65|4411.25|4410.65|4410.75|4410.15|14
1649755890000|2022-04-12 09:31:30|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|11
1649755900000|2022-04-12 09:31:40|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|30
1649755910000|2022-04-12 09:31:50|4411|4410.4|4412.12|4411.52|4412.12|4411.52|4411|4410.4|57
1649755920000|2022-04-12 09:32:00|4412|4411.4|4412.25|4411.65|4412.37|4411.77|4412|4411.4|54
1649755930000|2022-04-12 09:32:10|4412.87|4412.27|4413.75|4413.15|4413.75|4413.15|4412.87|4412.27|90
1649755940000|2022-04-12 09:32:20|4414|4413.4|4413.62|4413.02|4414.5|4413.9|4413.5|4412.9|223
1649755950000|2022-04-12 09:32:30|4413.5|4412.9|4413.25|4412.65|4413.75|4413.15|4413.25|4412.65|54
1649755960000|2022-04-12 09:32:40|4413.37|4412.77|4413.5|4412.9|4413.75|4413.15|4413.25|4412.65|16
1649755970000|2022-04-12 09:32:50|4413.37|4412.77|4413.25|4412.65|4413.37|4412.77|4413|4412.4|60
1649755980000|2022-04-12 09:33:00|4413.5|4412.9|4413|4412.4|4413.5|4412.9|4413|4412.4|12
1649755990000|2022-04-12 09:33:10|4412.75|4412.15|4412.25|4411.65|4413|4412.4|4412.25|4411.65|53
1649756000000|2022-04-12 09:33:20|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|10
1649756010000|2022-04-12 09:33:30|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|12
1649756020000|2022-04-12 09:33:40|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|9
1649756030000|2022-04-12 09:33:50|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|36
1649756040000|2022-04-12 09:34:00|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|17
1649756050000|2022-04-12 09:34:10|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|11
1649756060000|2022-04-12 09:34:20|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|37
1649756070000|2022-04-12 09:34:30|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|28
1649756080000|2022-04-12 09:34:40|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.25|4411.65|22
1649756090000|2022-04-12 09:34:50|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|13
1649756100000|2022-04-12 09:35:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|11
1649756110000|2022-04-12 09:35:10|4412.5|4411.9|4412|4411.4|4412.75|4412.15|4412|4411.4|21
1649756120000|2022-04-12 09:35:20|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|16
1649756130000|2022-04-12 09:35:30|4411.75|4411.15|4411.75|4411.15|4412|4411.4|4411.75|4411.15|25
1649756140000|2022-04-12 09:35:40|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.75|4411.15|3
1649756150000|2022-04-12 09:35:50|4411.87|4411.27|4412.25|4411.65|4412.25|4411.65|4411.87|4411.27|18
1649756160000|2022-04-12 09:36:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|17
1649756170000|2022-04-12 09:36:10|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|10
1649756180000|2022-04-12 09:36:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|17
1649756190000|2022-04-12 09:36:30|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|28
1649756200000|2022-04-12 09:36:40|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4412.87|4412.27|51
1649756210000|2022-04-12 09:36:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|5
1649756220000|2022-04-12 09:37:00|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|30
1649756230000|2022-04-12 09:37:10|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|11
1649756240000|2022-04-12 09:37:20|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|39
1649756250000|2022-04-12 09:37:30|4412.75|4412.15|4412.5|4411.9|4412.87|4412.27|4412.5|4411.9|56
1649756260000|2022-04-12 09:37:40|4412.62|4412.02|4413.25|4412.65|4413.25|4412.65|4412.62|4412.02|15
1649756270000|2022-04-12 09:37:50|||||||||1
1649756280000|2022-04-12 09:38:00|||||||||25
1649756290000|2022-04-12 09:38:10|4413.5|4412.9|4414.5|4413.9|4414.75|4414.15|4413.25|4412.65|86
1649756300000|2022-04-12 09:38:20|4414.25|4413.65|4413.75|4413.15|4414.25|4413.65|4413.62|4413.02|44
1649756310000|2022-04-12 09:38:30|4413.87|4413.27|4414|4413.4|4414|4413.4|4413.75|4413.15|8
1649756320000|2022-04-12 09:38:40|4413.75|4413.15|4413.5|4412.9|4414|4413.4|4413.5|4412.9|30
1649756330000|2022-04-12 09:38:50|4413.25|4412.65|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|18
1649756340000|2022-04-12 09:39:00|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413|4412.4|38
1649756350000|2022-04-12 09:39:10|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|55
1649756360000|2022-04-12 09:39:20|4414.25|4413.65|4414.12|4413.52|4414.25|4413.65|4414|4413.4|27
1649756370000|2022-04-12 09:39:30|4414|4413.4|4414|4413.4|4414.25|4413.65|4413.87|4413.27|11
1649756380000|2022-04-12 09:39:40|4413.75|4413.15|4413.62|4413.02|4413.75|4413.15|4413.5|4412.9|13
1649756390000|2022-04-12 09:39:50|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|27
1649756400000|2022-04-12 09:40:00|4413.87|4413.27|4413.75|4413.15|4413.87|4413.27|4413.75|4413.15|9
1649756410000|2022-04-12 09:40:10|4413.62|4413.02|4413.75|4413.15|4413.75|4413.15|4413.62|4413.02|21
1649756420000|2022-04-12 09:40:20|4414.25|4413.65|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|69
1649756430000|2022-04-12 09:40:30|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414|4413.4|11
1649756440000|2022-04-12 09:40:40|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414|4413.4|53
1649756450000|2022-04-12 09:40:50|4414.37|4413.77|4414.37|4413.77|4414.5|4413.9|4414.37|4413.77|13
1649756460000|2022-04-12 09:41:00|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|25
1649756470000|2022-04-12 09:41:10|4414.25|4413.65|4414.25|4413.65|4414.37|4413.77|4414.25|4413.65|10
1649756480000|2022-04-12 09:41:20|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414|4413.4|21
1649756490000|2022-04-12 09:41:30|4414|4413.4|4414.25|4413.65|4414.5|4413.9|4414|4413.4|44
1649756500000|2022-04-12 09:41:40|4414.5|4413.9|4414.62|4414.02|4414.75|4414.15|4414.5|4413.9|32
1649756510000|2022-04-12 09:41:50|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|85
1649756520000|2022-04-12 09:42:00|4414|4413.4|4413.87|4413.27|4414|4413.4|4413.75|4413.15|31
1649756530000|2022-04-12 09:42:10|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|26
1649756540000|2022-04-12 09:42:20|||||||||1
1649756550000|2022-04-12 09:42:30|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|34
1649756560000|2022-04-12 09:42:40|||||||||11
1649756570000|2022-04-12 09:42:50|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|9
1649756580000|2022-04-12 09:43:00|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|23
1649756590000|2022-04-12 09:43:10|||||||||1
1649756600000|2022-04-12 09:43:20|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|25
1649756610000|2022-04-12 09:43:30|4413.87|4413.27|4414.12|4413.52|4414.12|4413.52|4413.87|4413.27|21
1649756620000|2022-04-12 09:43:40|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|3
1649756630000|2022-04-12 09:43:50|||||||||4
1649756640000|2022-04-12 09:44:00|||||||||1
1649756650000|2022-04-12 09:44:10|4414.75|4414.15|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|189
1649756660000|2022-04-12 09:44:20|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|12
1649756670000|2022-04-12 09:44:30|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|12
1649756680000|2022-04-12 09:44:40|4414.87|4414.27|4414.75|4414.15|4415|4414.4|4414.75|4414.15|41
1649756690000|2022-04-12 09:44:50|4414.87|4414.27|4415.37|4414.77|4415.5|4414.9|4414.87|4414.27|162
1649756700000|2022-04-12 09:45:00|4415.25|4414.65|4415.75|4415.15|4415.75|4415.15|4415.25|4414.65|76
1649756710000|2022-04-12 09:45:10|4415.87|4415.27|4414.5|4413.9|4416|4415.4|4414.5|4413.9|183
1649756720000|2022-04-12 09:45:20|4414.75|4414.15|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|57
1649756730000|2022-04-12 09:45:30|4414|4413.4|4414|4413.4|4414.25|4413.65|4413.5|4412.9|167
1649756740000|2022-04-12 09:45:40|4414.12|4413.52|4415|4414.4|4415|4414.4|4414|4413.4|49
1649756750000|2022-04-12 09:45:50|4415.25|4414.65|4415.5|4414.9|4415.5|4414.9|4415.25|4414.65|80
1649756760000|2022-04-12 09:46:00|4415.37|4414.77|4415.25|4414.65|4415.37|4414.77|4415|4414.4|69
1649756770000|2022-04-12 09:46:10|4415.12|4414.52|4415|4414.4|4415.12|4414.52|4415|4414.4|35
1649756780000|2022-04-12 09:46:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|9
1649756790000|2022-04-12 09:46:30|4414.5|4413.9|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|36
1649756800000|2022-04-12 09:46:40|4414|4413.4|4414.25|4413.65|4414.37|4413.77|4414|4413.4|13
1649756810000|2022-04-12 09:46:50|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|52
1649756820000|2022-04-12 09:47:00|4414.25|4413.65|4414.5|4413.9|4414.75|4414.15|4414.25|4413.65|15
1649756830000|2022-04-12 09:47:10|4414.62|4414.02|4414.25|4413.65|4414.75|4414.15|4414|4413.4|33
1649756840000|2022-04-12 09:47:20|4414|4413.4|4414.37|4413.77|4414.37|4413.77|4414|4413.4|12
1649756850000|2022-04-12 09:47:30|4414.25|4413.65|4413.75|4413.15|4414.25|4413.65|4413.5|4412.9|27
1649756860000|2022-04-12 09:47:40|4413.87|4413.27|4413.75|4413.15|4414|4413.4|4413.75|4413.15|17
1649756870000|2022-04-12 09:47:50|4413.62|4413.02|4413.62|4413.02|4413.62|4413.02|4413.62|4413.02|5
1649756880000|2022-04-12 09:48:00|4413.5|4412.9|4413.5|4412.9|4413.62|4413.02|4413.5|4412.9|8
1649756890000|2022-04-12 09:48:10|4413.62|4413.02|4414|4413.4|4414|4413.4|4413.5|4412.9|11
1649756900000|2022-04-12 09:48:20|4413.75|4413.15|4413.25|4412.65|4414|4413.4|4413.25|4412.65|41
1649756910000|2022-04-12 09:48:30|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|73
1649756920000|2022-04-12 09:48:40|4412.87|4412.27|4412.75|4412.15|4413|4412.4|4412.75|4412.15|51
1649756930000|2022-04-12 09:48:50|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|42
1649756940000|2022-04-12 09:49:00|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|3
1649756950000|2022-04-12 09:49:10|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|91
1649756960000|2022-04-12 09:49:20|||||||||23
1649756970000|2022-04-12 09:49:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|31
1649756980000|2022-04-12 09:49:40|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|10
1649756990000|2022-04-12 09:49:50|4413.37|4412.77|4413|4412.4|4413.37|4412.77|4413|4412.4|25
1649757000000|2022-04-12 09:50:00|4413.12|4412.52|4413.12|4412.52|4413.25|4412.65|4413.12|4412.52|19
1649757010000|2022-04-12 09:50:10|4413.25|4412.65|4413.25|4412.65|4414|4413.4|4413|4412.4|71
1649757020000|2022-04-12 09:50:20|4413.5|4412.9|4414.5|4413.9|4414.5|4413.9|4413.5|4412.9|60
1649757030000|2022-04-12 09:50:30|4414.62|4414.02|4414.62|4414.02|4414.75|4414.15|4414.5|4413.9|23
1649757040000|2022-04-12 09:50:40|4414.5|4413.9|4415|4414.4|4415|4414.4|4414.5|4413.9|53
1649757050000|2022-04-12 09:50:50|4414.87|4414.27|4414.75|4414.15|4414.87|4414.27|4414.75|4414.15|8
1649757060000|2022-04-12 09:51:00|4415|4414.4|4415.25|4414.65|4415.25|4414.65|4415|4414.4|37
1649757070000|2022-04-12 09:51:10|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|24
1649757080000|2022-04-12 09:51:20|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4414.75|4414.15|46
1649757090000|2022-04-12 09:51:30|4415.12|4414.52|4415.12|4414.52|4415.25|4414.65|4415|4414.4|9
1649757100000|2022-04-12 09:51:40|4415|4414.4|4414.75|4414.15|4415.25|4414.65|4414.75|4414.15|14
1649757110000|2022-04-12 09:51:50|4415|4414.4|4414.25|4413.65|4415|4414.4|4414.25|4413.65|46
1649757120000|2022-04-12 09:52:00|4414.5|4413.9|4414.62|4414.02|4414.62|4414.02|4414.5|4413.9|6
1649757130000|2022-04-12 09:52:10|4414.5|4413.9|4414.75|4414.15|4414.87|4414.27|4414.5|4413.9|6
1649757140000|2022-04-12 09:52:20|4414.62|4414.02|4414.62|4414.02|4414.75|4414.15|4414.5|4413.9|20
1649757150000|2022-04-12 09:52:30|4414.5|4413.9|4414.37|4413.77|4414.5|4413.9|4414.25|4413.65|22
1649757160000|2022-04-12 09:52:40|4414.25|4413.65|4414.75|4414.15|4414.75|4414.15|4414.25|4413.65|12
1649757170000|2022-04-12 09:52:50|4415|4414.4|4414.75|4414.15|4415|4414.4|4414.75|4414.15|10
1649757180000|2022-04-12 09:53:00|4414.87|4414.27|4415|4414.4|4415.12|4414.52|4414.75|4414.15|17
1649757190000|2022-04-12 09:53:10|4415.12|4414.52|4415|4414.4|4415.25|4414.65|4414.87|4414.27|24
1649757200000|2022-04-12 09:53:20|4415.25|4414.65|4415.12|4414.52|4415.25|4414.65|4415.12|4414.52|33
1649757210000|2022-04-12 09:53:30|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4414.75|4414.15|34
1649757220000|2022-04-12 09:53:40|||||||||1
1649757230000|2022-04-12 09:53:50|4415.37|4414.77|4415.75|4415.15|4415.75|4415.15|4415.37|4414.77|46
1649757240000|2022-04-12 09:54:00|4415.62|4415.02|4415.25|4414.65|4415.62|4415.02|4415.25|4414.65|70
1649757250000|2022-04-12 09:54:10|4415.37|4414.77|4415.37|4414.77|4415.5|4414.9|4415.25|4414.65|9
1649757260000|2022-04-12 09:54:20|4415.5|4414.9|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|21
1649757270000|2022-04-12 09:54:30|4415.37|4414.77|4415.25|4414.65|4415.37|4414.77|4415.25|4414.65|25
1649757280000|2022-04-12 09:54:40|4415.75|4415.15|4416|4415.4|4416|4415.4|4415.75|4415.15|38
1649757290000|2022-04-12 09:54:50|4416.25|4415.65|4417|4416.4|4417|4416.4|4416.25|4415.65|160
1649757300000|2022-04-12 09:55:00|4416.75|4416.15|4416.75|4416.15|4416.87|4416.27|4416.75|4416.15|54
1649757310000|2022-04-12 09:55:10|4416.5|4415.9|4416.87|4416.27|4417|4416.4|4416.5|4415.9|59
1649757320000|2022-04-12 09:55:20|4417|4416.4|4416.62|4416.02|4417|4416.4|4416.25|4415.65|144
1649757330000|2022-04-12 09:55:30|4416.5|4415.9|4415.75|4415.15|4416.5|4415.9|4415.5|4414.9|106
1649757340000|2022-04-12 09:55:40|||||||||6
1649757350000|2022-04-12 09:55:50|4415.62|4415.02|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|11
1649757360000|2022-04-12 09:56:00|4415.62|4415.02|4415.75|4415.15|4415.87|4415.27|4415.62|4415.02|39
1649757370000|2022-04-12 09:56:10|4415.62|4415.02|4415.5|4414.9|4415.75|4415.15|4415.5|4414.9|9
1649757380000|2022-04-12 09:56:20|4415.62|4415.02|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|12
1649757390000|2022-04-12 09:56:30|4415.5|4414.9|4415.5|4414.9|4415.75|4415.15|4415.5|4414.9|4
1649757400000|2022-04-12 09:56:40|4415|4414.4|4415.25|4414.65|4415.25|4414.65|4415|4414.4|56
1649757410000|2022-04-12 09:56:50|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|15
1649757420000|2022-04-12 09:57:00|4415.25|4414.65|4414.75|4414.15|4415.25|4414.65|4414.75|4414.15|32
1649757430000|2022-04-12 09:57:10|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|7
1649757440000|2022-04-12 09:57:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|51
1649757450000|2022-04-12 09:57:30|4414.5|4413.9|4414.75|4414.15|4414.75|4414.15|4414.25|4413.65|81
1649757460000|2022-04-12 09:57:40|4414.5|4413.9|4415.75|4415.15|4415.75|4415.15|4414.5|4413.9|127
1649757470000|2022-04-12 09:57:50|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4416|4415.4|58
1649757480000|2022-04-12 09:58:00|4416.12|4415.52|4416.25|4415.65|4416.25|4415.65|4416|4415.4|87
1649757490000|2022-04-12 09:58:10|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4416|4415.4|27
1649757500000|2022-04-12 09:58:20|4416.37|4415.77|4416.5|4415.9|4416.75|4416.15|4416.25|4415.65|49
1649757510000|2022-04-12 09:58:30|4416.75|4416.15|4417.75|4417.15|4417.75|4417.15|4416.75|4416.15|185
1649757520000|2022-04-12 09:58:40|4417.5|4416.9|4417.25|4416.65|4417.5|4416.9|4417|4416.4|77
1649757530000|2022-04-12 09:58:50|4417|4416.4|4417|4416.4|4417.25|4416.65|4417|4416.4|48
1649757540000|2022-04-12 09:59:00|4416.75|4416.15|4416|4415.4|4416.75|4416.15|4416|4415.4|101
1649757550000|2022-04-12 09:59:10|4415.5|4414.9|4415.25|4414.65|4415.75|4415.15|4415.25|4414.65|72
1649757560000|2022-04-12 09:59:20|4415.5|4414.9|4415.37|4414.77|4415.5|4414.9|4415.25|4414.65|61
1649757570000|2022-04-12 09:59:30|4415.25|4414.65|4414.25|4413.65|4415.25|4414.65|4414.25|4413.65|68
1649757580000|2022-04-12 09:59:40|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|47
1649757590000|2022-04-12 09:59:50|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|25
1649757600000|2022-04-12 10:00:00|4414.37|4413.77|4414.75|4414.15|4414.75|4414.15|4414|4413.4|65
1649757610000|2022-04-12 10:00:10|4414.62|4414.02|4414.25|4413.65|4414.62|4414.02|4414.25|4413.65|30
1649757620000|2022-04-12 10:00:20|4414.5|4413.9|4414.5|4413.9|4414.75|4414.15|4414.37|4413.77|21
1649757630000|2022-04-12 10:00:30|4414.25|4413.65|4415|4414.4|4415|4414.4|4414.25|4413.65|101
1649757640000|2022-04-12 10:00:40|4415.25|4414.65|4415|4414.4|4415.75|4415.15|4415|4414.4|156
1649757650000|2022-04-12 10:00:50|4414.75|4414.15|4415|4414.4|4415|4414.4|4414.5|4413.9|139
1649757660000|2022-04-12 10:01:00|4414.75|4414.15|4414.75|4414.15|4415|4414.4|4414.75|4414.15|64
1649757670000|2022-04-12 10:01:10|4415|4414.4|4415.25|4414.65|4415.25|4414.65|4415|4414.4|45
1649757680000|2022-04-12 10:01:20|4415.12|4414.52|4415.12|4414.52|4415.12|4414.52|4415|4414.4|13
1649757690000|2022-04-12 10:01:30|4415.25|4414.65|4414.75|4414.15|4415.25|4414.65|4414.75|4414.15|25
1649757700000|2022-04-12 10:01:40|4414.87|4414.27|4415.25|4414.65|4415.25|4414.65|4414.75|4414.15|33
1649757710000|2022-04-12 10:01:50|4415|4414.4|4415.25|4414.65|4415.25|4414.65|4415|4414.4|6
1649757720000|2022-04-12 10:02:00|4415.5|4414.9|4415.5|4414.9|4415.5|4414.9|4415.5|4414.9|11
1649757730000|2022-04-12 10:02:10|4416|4415.4|4416.25|4415.65|4416.37|4415.77|4416|4415.4|80
1649757740000|2022-04-12 10:02:20|4416.5|4415.9|4416.25|4415.65|4416.5|4415.9|4416.25|4415.65|30
1649757750000|2022-04-12 10:02:30|||||||||1
1649757760000|2022-04-12 10:02:40|4416.37|4415.77|4416.5|4415.9|4416.5|4415.9|4416.25|4415.65|16
1649757770000|2022-04-12 10:02:50|4416.75|4416.15|4417|4416.4|4417.25|4416.65|4416.75|4416.15|130
1649757780000|2022-04-12 10:03:00|4416.75|4416.15|4417.37|4416.77|4417.5|4416.9|4416.75|4416.15|72
1649757790000|2022-04-12 10:03:10|4417.5|4416.9|4417|4416.4|4417.5|4416.9|4417|4416.4|20
1649757800000|2022-04-12 10:03:20|4417.12|4416.52|4417|4416.4|4417.25|4416.65|4417|4416.4|8
1649757810000|2022-04-12 10:03:30|4416.75|4416.15|4416.5|4415.9|4417|4416.4|4416.5|4415.9|68
1649757820000|2022-04-12 10:03:40|4416.25|4415.65|4416.5|4415.9|4416.5|4415.9|4416.25|4415.65|32
1649757830000|2022-04-12 10:03:50|4416.37|4415.77|4416.37|4415.77|4416.5|4415.9|4416.25|4415.65|26
1649757840000|2022-04-12 10:04:00|4416.25|4415.65|4416|4415.4|4416.5|4415.9|4416|4415.4|33
1649757850000|2022-04-12 10:04:10|4415.75|4415.15|4416.25|4415.65|4416.5|4415.9|4415.75|4415.15|76
1649757860000|2022-04-12 10:04:20|4416|4415.4|4416|4415.4|4416|4415.4|4416|4415.4|7
1649757870000|2022-04-12 10:04:30|4415.87|4415.27|4416|4415.4|4416|4415.4|4415.75|4415.15|36
1649757880000|2022-04-12 10:04:40|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|48
1649757890000|2022-04-12 10:04:50|||||||||5
1649757900000|2022-04-12 10:05:00|4415.5|4414.9|4415.5|4414.9|4415.5|4414.9|4415.5|4414.9|31
1649757910000|2022-04-12 10:05:10|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4415|4414.4|45
1649757920000|2022-04-12 10:05:20|4415.12|4414.52|4415|4414.4|4415.25|4414.65|4415|4414.4|22
1649757930000|2022-04-12 10:05:30|4414.75|4414.15|4415.5|4414.9|4415.5|4414.9|4414.75|4414.15|59
1649757940000|2022-04-12 10:05:40|4415.25|4414.65|4415.5|4414.9|4415.5|4414.9|4415|4414.4|73
1649757950000|2022-04-12 10:05:50|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4415|4414.4|45
1649757960000|2022-04-12 10:06:00|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|34
1649757970000|2022-04-12 10:06:10|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414|4413.4|30
1649757990000|2022-04-12 10:06:30|4414|4413.4|4414|4413.4|4414.25|4413.65|4414|4413.4|23
1649758000000|2022-04-12 10:06:40|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.75|4413.15|26
1649758010000|2022-04-12 10:06:50|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|48
1649758020000|2022-04-12 10:07:00|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.5|4412.9|61
1649758030000|2022-04-12 10:07:10|||||||||19
1649758040000|2022-04-12 10:07:20|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|16
1649758050000|2022-04-12 10:07:30|4414.5|4413.9|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|74
1649758060000|2022-04-12 10:07:40|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|24
1649758070000|2022-04-12 10:07:50|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|9
1649758080000|2022-04-12 10:08:00|4414.37|4413.77|4414.25|4413.65|4414.37|4413.77|4414.25|4413.65|7
1649758090000|2022-04-12 10:08:10|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4413.75|4413.15|124
1649758100000|2022-04-12 10:08:20|4414.5|4413.9|4414.75|4414.15|4414.87|4414.27|4414.5|4413.9|28
1649758110000|2022-04-12 10:08:30|4414.5|4413.9|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|26
1649758120000|2022-04-12 10:08:40|4414.62|4414.02|4415|4414.4|4415|4414.4|4414.5|4413.9|20
1649758130000|2022-04-12 10:08:50|4415.25|4414.65|4415.5|4414.9|4416|4415.4|4415.25|4414.65|48
1649758140000|2022-04-12 10:09:00|4415.37|4414.77|4415.37|4414.77|4415.62|4415.02|4415|4414.4|60
1649758150000|2022-04-12 10:09:10|4415.5|4414.9|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|36
1649758160000|2022-04-12 10:09:20|4415.5|4414.9|4415.5|4414.9|4415.5|4414.9|4415.5|4414.9|13
1649758170000|2022-04-12 10:09:30|4415.25|4414.65|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|17
1649758180000|2022-04-12 10:09:40|4415|4414.4|4415.25|4414.65|4415.25|4414.65|4415|4414.4|35
1649758190000|2022-04-12 10:09:50|4415.12|4414.52|4415.37|4414.77|4415.37|4414.77|4415.12|4414.52|28
1649758200000|2022-04-12 10:10:00|4415.25|4414.65|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|5
1649758210000|2022-04-12 10:10:10|4415.5|4414.9|4415|4414.4|4415.5|4414.9|4415|4414.4|19
1649758220000|2022-04-12 10:10:20|4414.75|4414.15|4414.75|4414.15|4414.87|4414.27|4414.25|4413.65|33
1649758230000|2022-04-12 10:10:30|4414.25|4413.65|4414|4413.4|4414.25|4413.65|4414|4413.4|24
1649758240000|2022-04-12 10:10:40|||||||||23
1649758250000|2022-04-12 10:10:50|4414.12|4413.52|4414|4413.4|4414.25|4413.65|4414|4413.4|8
1649758260000|2022-04-12 10:11:00|4413.87|4413.27|4414|4413.4|4414.25|4413.65|4413.87|4413.27|37
1649758270000|2022-04-12 10:11:10|4414.12|4413.52|4414.12|4413.52|4414.5|4413.9|4414|4413.4|32
1649758280000|2022-04-12 10:11:20|4414|4413.4|4414.5|4413.9|4414.5|4413.9|4414|4413.4|10
1649758290000|2022-04-12 10:11:30|4415.25|4414.65|4414.5|4413.9|4415.25|4414.65|4414.5|4413.9|77
1649758300000|2022-04-12 10:11:40|4414.62|4414.02|4415|4414.4|4415|4414.4|4414.62|4414.02|18
1649758310000|2022-04-12 10:11:50|||||||||29
1649758320000|2022-04-12 10:12:00|4414.87|4414.27|4414.75|4414.15|4414.87|4414.27|4414.62|4414.02|9
1649758330000|2022-04-12 10:12:10|4415|4414.4|4415|4414.4|4415.5|4414.9|4415|4414.4|52
1649758340000|2022-04-12 10:12:20|4415.12|4414.52|4415|4414.4|4415.25|4414.65|4415|4414.4|21
1649758350000|2022-04-12 10:12:30|4415.12|4414.52|4415.25|4414.65|4415.5|4414.9|4415.12|4414.52|18
1649758360000|2022-04-12 10:12:40|4415.12|4414.52|4415.25|4414.65|4415.25|4414.65|4415|4414.4|22
1649758370000|2022-04-12 10:12:50|4415.12|4414.52|4415.12|4414.52|4415.25|4414.65|4414.87|4414.27|36
1649758380000|2022-04-12 10:13:00|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4414.75|4414.15|53
1649758390000|2022-04-12 10:13:10|4415.25|4414.65|4415.87|4415.27|4416|4415.4|4415.12|4414.52|166
1649758400000|2022-04-12 10:13:20|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4416|4415.4|5
1649758410000|2022-04-12 10:13:30|4416.5|4415.9|4417|4416.4|4417.25|4416.65|4416.5|4415.9|78
1649758420000|2022-04-12 10:13:40|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4416.75|4416.15|50
1649758430000|2022-04-12 10:13:50|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|7
1649758440000|2022-04-12 10:14:00|4417|4416.4|4416|4415.4|4417|4416.4|4415.75|4415.15|70
1649758450000|2022-04-12 10:14:10|4416.12|4415.52|4416|4415.4|4416.25|4415.65|4416|4415.4|29
1649758460000|2022-04-12 10:14:20|4415.75|4415.15|4415|4414.4|4415.75|4415.15|4414.87|4414.27|63
1649758470000|2022-04-12 10:14:30|4415.12|4414.52|4415.25|4414.65|4415.25|4414.65|4415.12|4414.52|12
1649758480000|2022-04-12 10:14:40|4415|4414.4|4414.75|4414.15|4415|4414.4|4414.5|4413.9|20
1649758490000|2022-04-12 10:14:50|4414.5|4413.9|4414.5|4413.9|4414.62|4414.02|4414.5|4413.9|21
1649758500000|2022-04-12 10:15:00|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|32
1649758510000|2022-04-12 10:15:10|4414.25|4413.65|4413.75|4413.15|4414.25|4413.65|4413.75|4413.15|41
1649758520000|2022-04-12 10:15:20|4413.62|4413.02|4414.75|4414.15|4414.75|4414.15|4413.62|4413.02|100
1649758530000|2022-04-12 10:15:30|4414.62|4414.02|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|104
1649758540000|2022-04-12 10:15:40|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|10
1649758550000|2022-04-12 10:15:50|||||||||43
1649758560000|2022-04-12 10:16:00|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4414.25|4413.65|186
1649758570000|2022-04-12 10:16:10|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4
1649758580000|2022-04-12 10:16:20|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|6
1649758590000|2022-04-12 10:16:30|||||||||6
1649758600000|2022-04-12 10:16:40|4414|4413.4|4413.5|4412.9|4414|4413.4|4413.5|4412.9|46
1649758610000|2022-04-12 10:16:50|||||||||4
1649758620000|2022-04-12 10:17:00|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.25|4412.65|56
1649758630000|2022-04-12 10:17:10|4413.25|4412.65|4413|4412.4|4413.5|4412.9|4413|4412.4|31
1649758640000|2022-04-12 10:17:20|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|17
1649758650000|2022-04-12 10:17:30|4413.75|4413.15|4414|4413.4|4414.25|4413.65|4413.75|4413.15|173
1649758660000|2022-04-12 10:17:40|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|36
1649758670000|2022-04-12 10:17:50|4413.62|4413.02|4413.62|4413.02|4413.75|4413.15|4413.5|4412.9|34
1649758680000|2022-04-12 10:18:00|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.37|4412.77|19
1649758690000|2022-04-12 10:18:10|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|16
1649758700000|2022-04-12 10:18:20|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|10
1649758710000|2022-04-12 10:18:30|4413.75|4413.15|4412.5|4411.9|4413.75|4413.15|4412.5|4411.9|91
1649758720000|2022-04-12 10:18:40|4412.25|4411.65|4412.75|4412.15|4412.75|4412.15|4412.25|4411.65|55
1649758730000|2022-04-12 10:18:50|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|5
1649758740000|2022-04-12 10:19:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|47
1649758750000|2022-04-12 10:19:10|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4
1649758760000|2022-04-12 10:19:20|4412.25|4411.65|4412.37|4411.77|4412.5|4411.9|4412.25|4411.65|48
1649758770000|2022-04-12 10:19:30|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|42
1649758780000|2022-04-12 10:19:40|4412.87|4412.27|4412.5|4411.9|4413|4412.4|4412.5|4411.9|24
1649758790000|2022-04-12 10:19:50|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|62
1649758800000|2022-04-12 10:20:00|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.25|4411.65|42
1649758810000|2022-04-12 10:20:10|4412.62|4412.02|4412.37|4411.77|4412.62|4412.02|4412.25|4411.65|45
1649758820000|2022-04-12 10:20:20|4412.5|4411.9|4412|4411.4|4412.5|4411.9|4411.75|4411.15|51
1649758830000|2022-04-12 10:20:30|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.75|4411.15|4
1649758840000|2022-04-12 10:20:40|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.5|4410.9|58
1649758850000|2022-04-12 10:20:50|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|10
1649758860000|2022-04-12 10:21:00|4411.75|4411.15|4412.12|4411.52|4412.25|4411.65|4411.75|4411.15|28
1649758870000|2022-04-12 10:21:10|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|7
1649758880000|2022-04-12 10:21:20|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|34
1649758890000|2022-04-12 10:21:30|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.75|4411.15|33
1649758900000|2022-04-12 10:21:40|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|22
1649758910000|2022-04-12 10:21:50|4412.5|4411.9|4413|4412.4|4413|4412.4|4412.5|4411.9|34
1649758920000|2022-04-12 10:22:00|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|24
1649758930000|2022-04-12 10:22:10|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|20
1649758940000|2022-04-12 10:22:20|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|19
1649758950000|2022-04-12 10:22:30|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413|4412.4|5
1649758960000|2022-04-12 10:22:40|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413|4412.4|9
1649758970000|2022-04-12 10:22:50|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|5
1649758980000|2022-04-12 10:23:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|13
1649758990000|2022-04-12 10:23:10|4412.5|4411.9|4413.25|4412.65|4413.25|4412.65|4412.5|4411.9|31
1649759000000|2022-04-12 10:23:20|4413|4412.4|4412.75|4412.15|4413.12|4412.52|4412.75|4412.15|22
1649759010000|2022-04-12 10:23:30|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|26
1649759020000|2022-04-12 10:23:40|4412.12|4411.52|4412.37|4411.77|4412.37|4411.77|4412|4411.4|25
1649759030000|2022-04-12 10:23:50|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|5
1649759040000|2022-04-12 10:24:00|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4412|4411.4|11
1649759050000|2022-04-12 10:24:10|4411.5|4410.9|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|60
1649759060000|2022-04-12 10:24:20|4411.25|4410.65|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|56
1649759070000|2022-04-12 10:24:30|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|0
1649759080000|2022-04-12 10:24:40|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|55
1649759090000|2022-04-12 10:24:50|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|47
1649759100000|2022-04-12 10:25:00|4412.62|4412.02|4411.75|4411.15|4412.75|4412.15|4411.75|4411.15|40
1649759110000|2022-04-12 10:25:10|4411.87|4411.27|4411.5|4410.9|4411.87|4411.27|4411.5|4410.9|20
1649759120000|2022-04-12 10:25:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411|4410.4|63
1649759130000|2022-04-12 10:25:30|4411.12|4410.52|4411.62|4411.02|4411.62|4411.02|4411|4410.4|26
1649759140000|2022-04-12 10:25:40|4411.5|4410.9|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|14
1649759150000|2022-04-12 10:25:50|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.62|4411.02|17
1649759160000|2022-04-12 10:26:00|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|9
1649759170000|2022-04-12 10:26:10|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|12
1649759180000|2022-04-12 10:26:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|34
1649759190000|2022-04-12 10:26:30|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|17
1649759200000|2022-04-12 10:26:40|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411|4410.4|29
1649759210000|2022-04-12 10:26:50|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|7
1649759220000|2022-04-12 10:27:00|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|26
1649759230000|2022-04-12 10:27:10|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|30
1649759240000|2022-04-12 10:27:20|4411.25|4410.65|4411.12|4410.52|4411.25|4410.65|4411.12|4410.52|6
1649759250000|2022-04-12 10:27:30|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|2
1649759260000|2022-04-12 10:27:40|4411.37|4410.77|4411.75|4411.15|4411.75|4411.15|4411.37|4410.77|78
1649759270000|2022-04-12 10:27:50|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|19
1649759280000|2022-04-12 10:28:00|4411.87|4411.27|4412.25|4411.65|4412.5|4411.9|4411.75|4411.15|96
1649759290000|2022-04-12 10:28:10|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|49
1649759300000|2022-04-12 10:28:20|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|12
1649759310000|2022-04-12 10:28:30|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|20
1649759320000|2022-04-12 10:28:40|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|22
1649759330000|2022-04-12 10:28:50|4413|4412.4|4413.25|4412.65|4413.37|4412.77|4413|4412.4|59
1649759340000|2022-04-12 10:29:00|4413.37|4412.77|4413.62|4413.02|4413.62|4413.02|4413.37|4412.77|41
1649759350000|2022-04-12 10:29:10|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|28
1649759360000|2022-04-12 10:29:20|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|29
1649759370000|2022-04-12 10:29:30|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|145
1649759380000|2022-04-12 10:29:40|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|37
1649759390000|2022-04-12 10:29:50|4414.75|4414.15|4414.75|4414.15|4415|4414.4|4414.75|4414.15|75
1649759400000|2022-04-12 10:30:00|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|76
1649759410000|2022-04-12 10:30:10|4414.75|4414.15|4415|4414.4|4415|4414.4|4414.75|4414.15|29
1649759420000|2022-04-12 10:30:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|16
1649759430000|2022-04-12 10:30:30|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414|4413.4|77
1649759440000|2022-04-12 10:30:40|4414.37|4413.77|4414|4413.4|4414.37|4413.77|4414|4413.4|25
1649759450000|2022-04-12 10:30:50|4413.87|4413.27|4413.5|4412.9|4414|4413.4|4413.5|4412.9|70
1649759460000|2022-04-12 10:31:00|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|20
1649759470000|2022-04-12 10:31:10|4414.25|4413.65|4414.25|4413.65|4415|4414.4|4414.25|4413.65|86
1649759480000|2022-04-12 10:31:20|4414.12|4413.52|4414.37|4413.77|4414.75|4414.15|4414|4413.4|153
1649759490000|2022-04-12 10:31:30|4414.25|4413.65|4414.75|4414.15|4414.75|4414.15|4414|4413.4|150
1649759500000|2022-04-12 10:31:40|4414.5|4413.9|4415|4414.4|4415.25|4414.65|4414.5|4413.9|147
1649759510000|2022-04-12 10:31:50|4414.87|4414.27|4414.5|4413.9|4414.87|4414.27|4414.5|4413.9|14
1649759520000|2022-04-12 10:32:00|4414.75|4414.15|4415|4414.4|4415|4414.4|4414.75|4414.15|133
1649759530000|2022-04-12 10:32:10|4414.75|4414.15|4414.75|4414.15|4415|4414.4|4414.75|4414.15|17
1649759540000|2022-04-12 10:32:20|4415|4414.4|4415|4414.4|4415.5|4414.9|4415|4414.4|94
1649759550000|2022-04-12 10:32:30|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|36
1649759560000|2022-04-12 10:32:40|4414.62|4414.02|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|20
1649759570000|2022-04-12 10:32:50|4414.25|4413.65|4414.75|4414.15|4414.75|4414.15|4414.25|4413.65|52
1649759580000|2022-04-12 10:33:00|4414.5|4413.9|4414.62|4414.02|4414.62|4414.02|4414.5|4413.9|54
1649759590000|2022-04-12 10:33:10|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|1
1649759610000|2022-04-12 10:33:30|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|23
1649759620000|2022-04-12 10:33:40|||||||||12
1649759630000|2022-04-12 10:33:50|4414.25|4413.65|4415.25|4414.65|4415.25|4414.65|4414.25|4413.65|79
1649759640000|2022-04-12 10:34:00|4415|4414.4|4415|4414.4|4415|4414.4|4414.87|4414.27|15
1649759650000|2022-04-12 10:34:10|||||||||10
1649759660000|2022-04-12 10:34:20|4415.25|4414.65|4415.5|4414.9|4415.5|4414.9|4415|4414.4|63
1649759670000|2022-04-12 10:34:30|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|17
1649759680000|2022-04-12 10:34:40|4415.5|4414.9|4416|4415.4|4416|4415.4|4415.5|4414.9|58
1649759690000|2022-04-12 10:34:50|4415.87|4415.27|4415.75|4415.15|4415.87|4415.27|4415.5|4414.9|36
1649759700000|2022-04-12 10:35:00|4416|4415.4|4416.75|4416.15|4417|4416.4|4416|4415.4|109
1649759710000|2022-04-12 10:35:10|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4416.75|4416.15|85
1649759720000|2022-04-12 10:35:20|4417.5|4416.9|4417.75|4417.15|4418|4417.4|4417.5|4416.9|162
1649759730000|2022-04-12 10:35:30|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.37|4416.77|67
1649759740000|2022-04-12 10:35:40|4417.25|4416.65|4417.25|4416.65|4417.37|4416.77|4417.25|4416.65|56
1649759750000|2022-04-12 10:35:50|4417.5|4416.9|4417.25|4416.65|4417.5|4416.9|4417.25|4416.65|47
1649759760000|2022-04-12 10:36:00|4417.5|4416.9|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|103
1649759770000|2022-04-12 10:36:10|4417.62|4417.02|4417.75|4417.15|4417.75|4417.15|4417.37|4416.77|34
1649759780000|2022-04-12 10:36:20|4417.62|4417.02|4417.75|4417.15|4417.75|4417.15|4417.5|4416.9|18
1649759790000|2022-04-12 10:36:30|4418.75|4418.15|4419|4418.4|4419.75|4419.15|4418.75|4418.15|809
1649759800000|2022-04-12 10:36:40|4418.62|4418.02|4419|4418.4|4419.12|4418.52|4418.25|4417.65|122
1649759810000|2022-04-12 10:36:50|||||||||20
1649759820000|2022-04-12 10:37:00|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|49
1649759830000|2022-04-12 10:37:10|4418.5|4417.9|4419|4418.4|4419|4418.4|4418.5|4417.9|136
1649759840000|2022-04-12 10:37:20|||||||||41
1649759850000|2022-04-12 10:37:30|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.75|4418.15|27
1649759860000|2022-04-12 10:37:40|||||||||2
1649759870000|2022-04-12 10:37:50|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|4418.25|4417.65|105
1649759880000|2022-04-12 10:38:00|4418.37|4417.77|4418.75|4418.15|4418.75|4418.15|4418.25|4417.65|34
1649759890000|2022-04-12 10:38:10|4419|4418.4|4418.75|4418.15|4419|4418.4|4418.5|4417.9|45
1649759900000|2022-04-12 10:38:20|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|13
1649759910000|2022-04-12 10:38:30|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|9
1649759920000|2022-04-12 10:38:40|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|19
1649759930000|2022-04-12 10:38:50|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|42
1649759940000|2022-04-12 10:39:00|4418.87|4418.27|4418.75|4418.15|4418.87|4418.27|4418.75|4418.15|25
1649759950000|2022-04-12 10:39:10|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.75|4418.15|15
1649759960000|2022-04-12 10:39:20|||||||||11
1649759970000|2022-04-12 10:39:30|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|6
1649759980000|2022-04-12 10:39:40|4418.87|4418.27|4418.5|4417.9|4418.87|4418.27|4418.5|4417.9|15
1649759990000|2022-04-12 10:39:50|4418.25|4417.65|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|69
1649760000000|2022-04-12 10:40:00|4418|4417.4|4418.25|4417.65|4418.25|4417.65|4418|4417.4|44
1649760010000|2022-04-12 10:40:10|4418.12|4417.52|4418.25|4417.65|4418.25|4417.65|4418.12|4417.52|8
1649760020000|2022-04-12 10:40:20|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|52
1649760030000|2022-04-12 10:40:30|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.75|4417.15|46
1649760040000|2022-04-12 10:40:40|4418.12|4417.52|4418|4417.4|4418.25|4417.65|4418|4417.4|34
1649760050000|2022-04-12 10:40:50|||||||||8
1649760060000|2022-04-12 10:41:00|4417.75|4417.15|4416.5|4415.9|4417.75|4417.15|4416.5|4415.9|312
1649760070000|2022-04-12 10:41:10|4416.75|4416.15|4416.75|4416.15|4417|4416.4|4416.5|4415.9|75
1649760080000|2022-04-12 10:41:20|4416.5|4415.9|4416.25|4415.65|4416.75|4416.15|4416.25|4415.65|43
1649760090000|2022-04-12 10:41:30|4416.37|4415.77|4416.5|4415.9|4416.75|4416.15|4416.37|4415.77|19
1649760100000|2022-04-12 10:41:40|4416.25|4415.65|4416.5|4415.9|4416.5|4415.9|4416.25|4415.65|55
1649760110000|2022-04-12 10:41:50|4416.75|4416.15|4417.25|4416.65|4417.25|4416.65|4416.5|4415.9|82
1649760120000|2022-04-12 10:42:00|4417|4416.4|4417|4416.4|4417|4416.4|4417|4416.4|47
1649760130000|2022-04-12 10:42:10|4417.25|4416.65|4417.75|4417.15|4417.87|4417.27|4417.25|4416.65|99
1649760140000|2022-04-12 10:42:20|4417.87|4417.27|4417.75|4417.15|4418|4417.4|4417.75|4417.15|24
1649760150000|2022-04-12 10:42:30|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|66
1649760160000|2022-04-12 10:42:40|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418.12|4417.52|51
1649760170000|2022-04-12 10:42:50|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|4418.25|4417.65|48
1649760180000|2022-04-12 10:43:00|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418|4417.4|56
1649760200000|2022-04-12 10:43:20|4418.12|4417.52|4418.12|4417.52|4418.25|4417.65|4418|4417.4|25
1649760210000|2022-04-12 10:43:30|4418|4417.4|4418|4417.4|4418.25|4417.65|4417.75|4417.15|51
1649760220000|2022-04-12 10:43:40|4418.25|4417.65|4418.5|4417.9|4418.5|4417.9|4418.25|4417.65|48
1649760230000|2022-04-12 10:43:50|4418.75|4418.15|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|37
1649760240000|2022-04-12 10:44:00|4418.75|4418.15|4418.75|4418.15|4419|4418.4|4418.75|4418.15|64
1649760250000|2022-04-12 10:44:10|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|31
1649760260000|2022-04-12 10:44:20|4419|4418.4|4418.75|4418.15|4419|4418.4|4418.75|4418.15|24
1649760270000|2022-04-12 10:44:30|4419|4418.4|4418.75|4418.15|4419|4418.4|4418.75|4418.15|49
1649760280000|2022-04-12 10:44:40|||||||||7
1649760290000|2022-04-12 10:44:50|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|17
1649760300000|2022-04-12 10:45:00|4418.62|4418.02|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|27
1649760310000|2022-04-12 10:45:10|4418.62|4418.02|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|2
1649760320000|2022-04-12 10:45:20|4419|4418.4|4419|4418.4|4419|4418.4|4418.75|4418.15|81
1649760330000|2022-04-12 10:45:30|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.75|4418.15|74
1649760340000|2022-04-12 10:45:40|||||||||36
1649760350000|2022-04-12 10:45:50|4417.75|4417.15|4417.75|4417.15|4417.75|4417.15|4417.75|4417.15|270
1649760360000|2022-04-12 10:46:00|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|40
1649760370000|2022-04-12 10:46:10|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|22
1649760380000|2022-04-12 10:46:20|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|18
1649760390000|2022-04-12 10:46:30|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|6
1649760400000|2022-04-12 10:46:40|4417.87|4417.27|4417.75|4417.15|4418|4417.4|4417.75|4417.15|33
1649760410000|2022-04-12 10:46:50|||||||||7
1649760420000|2022-04-12 10:47:00|4417.62|4417.02|4417.75|4417.15|4417.75|4417.15|4417.5|4416.9|36
1649760430000|2022-04-12 10:47:10|4417.5|4416.9|4417|4416.4|4417.62|4417.02|4417|4416.4|51
1649760440000|2022-04-12 10:47:20|4417.25|4416.65|4417.12|4416.52|4417.25|4416.65|4417|4416.4|47
1649760450000|2022-04-12 10:47:30|4417.25|4416.65|4417.5|4416.9|4417.5|4416.9|4417.25|4416.65|16
1649760460000|2022-04-12 10:47:40|4417.75|4417.15|4417.25|4416.65|4417.75|4417.15|4417.25|4416.65|101
1649760470000|2022-04-12 10:47:50|4417.5|4416.9|4417.25|4416.65|4417.5|4416.9|4417|4416.4|167
1649760480000|2022-04-12 10:48:00|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4416.5|4415.9|58
1649760490000|2022-04-12 10:48:10|4417.5|4416.9|4417.5|4416.9|4418|4417.4|4417.5|4416.9|145
1649760500000|2022-04-12 10:48:20|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|12
1649760510000|2022-04-12 10:48:30|4417.62|4417.02|4417.75|4417.15|4418|4417.4|4417.62|4417.02|25
1649760520000|2022-04-12 10:48:40|4417.87|4417.27|4417.75|4417.15|4418|4417.4|4417.75|4417.15|10
1649760530000|2022-04-12 10:48:50|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4416.75|4416.15|138
1649760540000|2022-04-12 10:49:00|4417.12|4416.52|4417.25|4416.65|4417.25|4416.65|4417.12|4416.52|23
1649760550000|2022-04-12 10:49:10|4417.37|4416.77|4417.25|4416.65|4417.37|4416.77|4417.25|4416.65|27
1649760560000|2022-04-12 10:49:20|4417.12|4416.52|4417.12|4416.52|4417.12|4416.52|4417.12|4416.52|16
1649760570000|2022-04-12 10:49:30|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4417|4416.4|5
1649760580000|2022-04-12 10:49:40|4417.37|4416.77|4417.25|4416.65|4417.37|4416.77|4417.25|4416.65|24
1649760590000|2022-04-12 10:49:50|4417.5|4416.9|4417.25|4416.65|4417.5|4416.9|4417.25|4416.65|27
1649760600000|2022-04-12 10:50:00|4417.37|4416.77|4418|4417.4|4418|4417.4|4417.37|4416.77|52
1649760610000|2022-04-12 10:50:10|4418.25|4417.65|4417.87|4417.27|4418.25|4417.65|4417.75|4417.15|40
1649760620000|2022-04-12 10:50:20|4418|4417.4|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|22
1649760630000|2022-04-12 10:50:30|4417.87|4417.27|4417.87|4417.27|4417.87|4417.27|4417.75|4417.15|13
1649760640000|2022-04-12 10:50:40|4418|4417.4|4418|4417.4|4418|4417.4|4418|4417.4|2
1649760650000|2022-04-12 10:50:50|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|17
1649760660000|2022-04-12 10:51:00|4417.62|4417.02|4417.25|4416.65|4417.62|4417.02|4417.25|4416.65|8
1649760670000|2022-04-12 10:51:10|4417.5|4416.9|4417.75|4417.15|4417.75|4417.15|4417.5|4416.9|45
1649760680000|2022-04-12 10:51:20|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|6
1649760690000|2022-04-12 10:51:30|4417.75|4417.15|4417.75|4417.15|4417.75|4417.15|4417.75|4417.15|6
1649760700000|2022-04-12 10:51:40|4417.5|4416.9|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|13
1649760710000|2022-04-12 10:51:50|4417.75|4417.15|4417.75|4417.15|4417.75|4417.15|4417.5|4416.9|22
1649760720000|2022-04-12 10:52:00|4417.62|4417.02|4418|4417.4|4418|4417.4|4417.5|4416.9|21
1649760730000|2022-04-12 10:52:10|4417.75|4417.15|4418.25|4417.65|4418.25|4417.65|4417.75|4417.15|12
1649760740000|2022-04-12 10:52:20|||||||||31
1649760750000|2022-04-12 10:52:30|4418.12|4417.52|4418|4417.4|4418.25|4417.65|4418|4417.4|14
1649760760000|2022-04-12 10:52:40|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|12
1649760770000|2022-04-12 10:52:50|4418.12|4417.52|4418.12|4417.52|4418.25|4417.65|4418|4417.4|16
1649760780000|2022-04-12 10:53:00|4418.25|4417.65|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|18
1649760790000|2022-04-12 10:53:10|4417.87|4417.27|4418.25|4417.65|4418.25|4417.65|4417.75|4417.15|48
1649760800000|2022-04-12 10:53:20|||||||||2
1649760810000|2022-04-12 10:53:30|4418|4417.4|4418.25|4417.65|4418.25|4417.65|4418|4417.4|37
1649760820000|2022-04-12 10:53:40|||||||||23
1649760830000|2022-04-12 10:53:50|||||||||4
1649760840000|2022-04-12 10:54:00|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|22
1649760850000|2022-04-12 10:54:10|4418.12|4417.52|4418|4417.4|4418.25|4417.65|4418|4417.4|15
1649760860000|2022-04-12 10:54:20|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418|4417.4|13
1649760870000|2022-04-12 10:54:30|4418|4417.4|4418|4417.4|4418|4417.4|4418|4417.4|39
1649760880000|2022-04-12 10:54:40|4418.12|4417.52|4418.25|4417.65|4418.25|4417.65|4418.12|4417.52|14
1649760890000|2022-04-12 10:54:50|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|6
1649760900000|2022-04-12 10:55:00|4418.75|4418.15|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|23
1649760910000|2022-04-12 10:55:10|||||||||1
1649760920000|2022-04-12 10:55:20|4418.62|4418.02|4418.62|4418.02|4418.62|4418.02|4418.62|4418.02|8
1649760930000|2022-04-12 10:55:30|4418.5|4417.9|4419|4418.4|4419|4418.4|4418.25|4417.65|140
1649760940000|2022-04-12 10:55:40|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|78
1649760950000|2022-04-12 10:55:50|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.75|4418.15|21
1649760960000|2022-04-12 10:56:00|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|13
1649760970000|2022-04-12 10:56:10|4418.62|4418.02|4418.5|4417.9|4418.62|4418.02|4418.5|4417.9|47
1649760980000|2022-04-12 10:56:20|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.62|4418.02|42
1649760990000|2022-04-12 10:56:30|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|50
1649761000000|2022-04-12 10:56:40|||||||||7
1649761010000|2022-04-12 10:56:50|4418.5|4417.9|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|10
1649761020000|2022-04-12 10:57:00|||||||||14
1649761030000|2022-04-12 10:57:10|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.62|4418.02|9
1649761040000|2022-04-12 10:57:20|4418.62|4418.02|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|16
1649761060000|2022-04-12 10:57:40|||||||||29
1649761070000|2022-04-12 10:57:50|4418|4417.4|4417.5|4416.9|4418|4417.4|4417.5|4416.9|161
1649761080000|2022-04-12 10:58:00|4417.37|4416.77|4416.75|4416.15|4417.37|4416.77|4416.75|4416.15|60
1649761090000|2022-04-12 10:58:10|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4417|4416.4|17
1649761100000|2022-04-12 10:58:20|4417|4416.4|4417.12|4416.52|4417.12|4416.52|4417|4416.4|14
1649761110000|2022-04-12 10:58:30|4417|4416.4|4416.75|4416.15|4417.12|4416.52|4416.75|4416.15|47
1649761120000|2022-04-12 10:58:40|4416.5|4415.9|4416.25|4415.65|4416.5|4415.9|4416.25|4415.65|55
1649761130000|2022-04-12 10:58:50|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4416|4415.4|46
1649761140000|2022-04-12 10:59:00|4416.12|4415.52|4415.75|4415.15|4416.12|4415.52|4415.75|4415.15|52
1649761150000|2022-04-12 10:59:10|4416|4415.4|4416|4415.4|4416.25|4415.65|4416|4415.4|26
1649761160000|2022-04-12 10:59:20|||||||||3
1649761170000|2022-04-12 10:59:30|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|9
1649761180000|2022-04-12 10:59:40|4416|4415.4|4416|4415.4|4416|4415.4|4415.75|4415.15|24
1649761190000|2022-04-12 10:59:50|4415.87|4415.27|4416|4415.4|4416|4415.4|4415.75|4415.15|32
1649761200000|2022-04-12 11:00:00|4415.87|4415.27|4415.75|4415.15|4416|4415.4|4415.5|4414.9|108
1649761210000|2022-04-12 11:00:10|4416|4415.4|4415.75|4415.15|4416.12|4415.52|4415.75|4415.15|31
1649761220000|2022-04-12 11:00:20|4416|4415.4|4416|4415.4|4416|4415.4|4416|4415.4|31
1649761230000|2022-04-12 11:00:30|||||||||21
1649761240000|2022-04-12 11:00:40|||||||||42
1649761250000|2022-04-12 11:00:50|4415.75|4415.15|4415.75|4415.15|4416|4415.4|4415.75|4415.15|35
1649761260000|2022-04-12 11:01:00|4415.87|4415.27|4416.75|4416.15|4416.75|4416.15|4415.75|4415.15|95
1649761270000|2022-04-12 11:01:10|4417|4416.4|4416.75|4416.15|4417.25|4416.65|4416.75|4416.15|110
1649761280000|2022-04-12 11:01:20|4417|4416.4|4416.75|4416.15|4417|4416.4|4416.75|4416.15|25
1649761290000|2022-04-12 11:01:30|4416.5|4415.9|4416.5|4415.9|4416.62|4416.02|4416.5|4415.9|38
1649761300000|2022-04-12 11:01:40|4416.37|4415.77|4416.5|4415.9|4416.5|4415.9|4416.25|4415.65|17
1649761310000|2022-04-12 11:01:50|4416.25|4415.65|4416.75|4416.15|4416.75|4416.15|4416.25|4415.65|27
1649761320000|2022-04-12 11:02:00|4416.62|4416.02|4416.75|4416.15|4416.87|4416.27|4416.5|4415.9|12
1649761330000|2022-04-12 11:02:10|4417|4416.4|4416.5|4415.9|4417|4416.4|4416.5|4415.9|22
1649761340000|2022-04-12 11:02:20|4416.62|4416.02|4416.5|4415.9|4416.75|4416.15|4416.5|4415.9|20
1649761350000|2022-04-12 11:02:30|4416.75|4416.15|4416.5|4415.9|4416.75|4416.15|4416.5|4415.9|15
1649761360000|2022-04-12 11:02:40|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|6
1649761370000|2022-04-12 11:02:50|4416.87|4416.27|4417|4416.4|4417|4416.4|4416.87|4416.27|13
1649761380000|2022-04-12 11:03:00|4417.25|4416.65|4416.5|4415.9|4417.25|4416.65|4416.5|4415.9|46
1649761390000|2022-04-12 11:03:10|4416.25|4415.65|4416.25|4415.65|4416.5|4415.9|4416|4415.4|121
1649761400000|2022-04-12 11:03:20|4416.12|4415.52|4416|4415.4|4416.25|4415.65|4415.87|4415.27|39
1649761410000|2022-04-12 11:03:30|4415.75|4415.15|4415.75|4415.15|4416|4415.4|4415.5|4414.9|85
1649761420000|2022-04-12 11:03:40|||||||||20
1649761430000|2022-04-12 11:03:50|4415.87|4415.27|4415.75|4415.15|4415.87|4415.27|4415.75|4415.15|11
1649761440000|2022-04-12 11:04:00|4415.87|4415.27|4415.87|4415.27|4415.87|4415.27|4415.75|4415.15|7
1649761450000|2022-04-12 11:04:10|4415.75|4415.15|4415.5|4414.9|4415.75|4415.15|4415.25|4414.65|88
1649761460000|2022-04-12 11:04:20|4415.37|4414.77|4415.5|4414.9|4415.62|4415.02|4415.25|4414.65|54
1649761470000|2022-04-12 11:04:30|||||||||4
1649761480000|2022-04-12 11:04:40|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|54
1649761490000|2022-04-12 11:04:50|4415.5|4414.9|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|66
1649761500000|2022-04-12 11:05:00|4415.5|4414.9|4415.5|4414.9|4415.75|4415.15|4415.5|4414.9|25
1649761510000|2022-04-12 11:05:10|4415.75|4415.15|4416|4415.4|4416|4415.4|4415.5|4414.9|36
1649761520000|2022-04-12 11:05:20|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|20
1649761530000|2022-04-12 11:05:30|4415.87|4415.27|4415.25|4414.65|4416|4415.4|4415.25|4414.65|45
1649761550000|2022-04-12 11:05:50|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|46
1649761560000|2022-04-12 11:06:00|4415.25|4414.65|4415.5|4414.9|4415.75|4415.15|4415.25|4414.65|125
1649761570000|2022-04-12 11:06:10|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|21
1649761580000|2022-04-12 11:06:20|||||||||7
1649761590000|2022-04-12 11:06:30|4416.25|4415.65|4416.37|4415.77|4416.37|4415.77|4416.25|4415.65|101
1649761600000|2022-04-12 11:06:40|4416.25|4415.65|4416.25|4415.65|4416.5|4415.9|4416.25|4415.65|215
1649761610000|2022-04-12 11:06:50|4416|4415.4|4416|4415.4|4416.25|4415.65|4416|4415.4|22
1649761620000|2022-04-12 11:07:00|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|18
1649761630000|2022-04-12 11:07:10|4415.62|4415.02|4415.5|4414.9|4415.62|4415.02|4415.5|4414.9|42
1649761640000|2022-04-12 11:07:20|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|18
1649761650000|2022-04-12 11:07:30|4415.62|4415.02|4415.37|4414.77|4415.75|4415.15|4415.37|4414.77|51
1649761660000|2022-04-12 11:07:40|4415.5|4414.9|4415.12|4414.52|4415.5|4414.9|4415|4414.4|159
1649761670000|2022-04-12 11:07:50|4415.25|4414.65|4414.5|4413.9|4415.25|4414.65|4414.5|4413.9|71
1649761680000|2022-04-12 11:08:00|||||||||63
1649761690000|2022-04-12 11:08:10|||||||||319
1649761700000|2022-04-12 11:08:20|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|185
1649761710000|2022-04-12 11:08:30|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|31
1649761720000|2022-04-12 11:08:40|||||||||4
1649761730000|2022-04-12 11:08:50|||||||||14
1649761740000|2022-04-12 11:09:00|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|52
1649761750000|2022-04-12 11:09:10|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|14
1649761760000|2022-04-12 11:09:20|4414.25|4413.65|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|44
1649761770000|2022-04-12 11:09:30|4414.5|4413.9|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|20
1649761780000|2022-04-12 11:09:40|4414.62|4414.02|4414.5|4413.9|4414.62|4414.02|4414.5|4413.9|5
1649761790000|2022-04-12 11:09:50|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|11
1649761800000|2022-04-12 11:10:00|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414|4413.4|28
1649761810000|2022-04-12 11:10:10|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|39
1649761820000|2022-04-12 11:10:20|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|69
1649761830000|2022-04-12 11:10:30|4413.62|4413.02|4413.25|4412.65|4413.62|4413.02|4413.25|4412.65|81
1649761840000|2022-04-12 11:10:40|4413|4412.4|4413.5|4412.9|4413.5|4412.9|4413|4412.4|79
1649761850000|2022-04-12 11:10:50|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413|4412.4|28
1649761860000|2022-04-12 11:11:00|||||||||7
1649761870000|2022-04-12 11:11:10|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413|4412.4|44
1649761880000|2022-04-12 11:11:20|||||||||19
1649761890000|2022-04-12 11:11:30|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|59
1649761900000|2022-04-12 11:11:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|6
1649761910000|2022-04-12 11:11:50|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|6
1649761920000|2022-04-12 11:12:00|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|30
1649761930000|2022-04-12 11:12:10|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|52
1649761940000|2022-04-12 11:12:20|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|32
1649761950000|2022-04-12 11:12:30|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|139
1649761960000|2022-04-12 11:12:40|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|38
1649761970000|2022-04-12 11:12:50|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413|4412.4|30
1649761980000|2022-04-12 11:13:00|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|17
1649761990000|2022-04-12 11:13:10|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|2
1649762000000|2022-04-12 11:13:20|4413|4412.4|4412.75|4412.15|4413.25|4412.65|4412.75|4412.15|74
1649762010000|2022-04-12 11:13:30|||||||||42
1649762020000|2022-04-12 11:13:40|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.5|4411.9|106
1649762030000|2022-04-12 11:13:50|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|23
1649762040000|2022-04-12 11:14:00|4412.87|4412.27|4413|4412.4|4413|4412.4|4412.87|4412.27|33
1649762050000|2022-04-12 11:14:10|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|16
1649762060000|2022-04-12 11:14:20|4412.87|4412.27|4413|4412.4|4413.25|4412.65|4412.87|4412.27|9
1649762070000|2022-04-12 11:14:30|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|8
1649762080000|2022-04-12 11:14:40|4412.87|4412.27|4412|4411.4|4412.87|4412.27|4412|4411.4|77
1649762090000|2022-04-12 11:14:50|4412.25|4411.65|4412.5|4411.9|4412.75|4412.15|4412.25|4411.65|74
1649762100000|2022-04-12 11:15:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|77
1649762110000|2022-04-12 11:15:10|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|21
1649762120000|2022-04-12 11:15:20|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|24
1649762130000|2022-04-12 11:15:30|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|23
1649762140000|2022-04-12 11:15:40|4412.5|4411.9|4412.25|4411.65|4412.75|4412.15|4412|4411.4|127
1649762150000|2022-04-12 11:15:50|4412.12|4411.52|4412.12|4411.52|4412.25|4411.65|4412|4411.4|22
1649762160000|2022-04-12 11:16:00|4412|4411.4|4410.87|4410.27|4412|4411.4|4410.75|4410.15|189
1649762170000|2022-04-12 11:16:10|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|172
1649762180000|2022-04-12 11:16:20|||||||||36
1649762200000|2022-04-12 11:16:40|4411.12|4410.52|4411.12|4410.52|4411.37|4410.77|4411|4410.4|103
1649762210000|2022-04-12 11:16:50|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|75
1649762220000|2022-04-12 11:17:00|4410.75|4410.15|4411.12|4410.52|4411.12|4410.52|4410.5|4409.9|118
1649762230000|2022-04-12 11:17:10|4411.25|4410.65|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|76
1649762240000|2022-04-12 11:17:20|4411.87|4411.27|4411.75|4411.15|4412|4411.4|4411.75|4411.15|59
1649762250000|2022-04-12 11:17:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|29
1649762260000|2022-04-12 11:17:40|4411.62|4411.02|4412|4411.4|4412|4411.4|4411.5|4410.9|79
1649762270000|2022-04-12 11:17:50|4412.25|4411.65|4412.75|4412.15|4412.75|4412.15|4412.25|4411.65|151
1649762280000|2022-04-12 11:18:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|86
1649762290000|2022-04-12 11:18:10|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|8
1649762300000|2022-04-12 11:18:20|4413|4412.4|4413.37|4412.77|4413.37|4412.77|4412.75|4412.15|66
1649762310000|2022-04-12 11:18:30|4413.25|4412.65|4413.5|4412.9|4413.5|4412.9|4413.12|4412.52|64
1649762320000|2022-04-12 11:18:40|4413.25|4412.65|4413.37|4412.77|4413.37|4412.77|4413.25|4412.65|57
1649762330000|2022-04-12 11:18:50|4413.25|4412.65|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|34
1649762340000|2022-04-12 11:19:00|4413.75|4413.15|4413.62|4413.02|4413.75|4413.15|4413.5|4412.9|37
1649762350000|2022-04-12 11:19:10|4413.5|4412.9|4413|4412.4|4413.62|4413.02|4413|4412.4|43
1649762360000|2022-04-12 11:19:20|4413.12|4412.52|4412.75|4412.15|4413.12|4412.52|4412.75|4412.15|11
1649762370000|2022-04-12 11:19:30|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|51
1649762380000|2022-04-12 11:19:40|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|18
1649762390000|2022-04-12 11:19:50|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|24
1649762400000|2022-04-12 11:20:00|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413|4412.4|55
1649762410000|2022-04-12 11:20:10|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|18
1649762420000|2022-04-12 11:20:20|4413.5|4412.9|4413.25|4412.65|4413.62|4413.02|4413.25|4412.65|42
1649762440000|2022-04-12 11:20:40|4413.75|4413.15|4414|4413.4|4414.12|4413.52|4413.75|4413.15|120
1649762450000|2022-04-12 11:20:50|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|35
1649762460000|2022-04-12 11:21:00|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414|4413.4|81
1649762470000|2022-04-12 11:21:10|||||||||36
1649762480000|2022-04-12 11:21:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|92
1649762490000|2022-04-12 11:21:30|4414.62|4414.02|4414.5|4413.9|4414.75|4414.15|4414.25|4413.65|55
1649762500000|2022-04-12 11:21:40|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|45
1649762510000|2022-04-12 11:21:50|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4415|4414.4|48
1649762520000|2022-04-12 11:22:00|4415.12|4414.52|4415|4414.4|4415.25|4414.65|4415|4414.4|29
1649762530000|2022-04-12 11:22:10|4414.75|4414.15|4414.5|4413.9|4414.87|4414.27|4414.5|4413.9|43
1649762540000|2022-04-12 11:22:20|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|13
1649762550000|2022-04-12 11:22:30|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|66
1649762560000|2022-04-12 11:22:40|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|9
1649762570000|2022-04-12 11:22:50|4414.5|4413.9|4414.37|4413.77|4414.5|4413.9|4414.25|4413.65|12
1649762580000|2022-04-12 11:23:00|4414.25|4413.65|4413.75|4413.15|4414.25|4413.65|4413.75|4413.15|22
1649762590000|2022-04-12 11:23:10|4413.87|4413.27|4413.75|4413.15|4413.87|4413.27|4413.75|4413.15|15
1649762600000|2022-04-12 11:23:20|4414|4413.4|4414|4413.4|4414|4413.4|4413.75|4413.15|20
1649762610000|2022-04-12 11:23:30|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|32
1649762620000|2022-04-12 11:23:40|4414.25|4413.65|4414.37|4413.77|4414.37|4413.77|4414.25|4413.65|49
1649762630000|2022-04-12 11:23:50|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|13
1649762640000|2022-04-12 11:24:00|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|35
1649762650000|2022-04-12 11:24:10|4414.12|4413.52|4414|4413.4|4414.25|4413.65|4414|4413.4|26
1649762660000|2022-04-12 11:24:20|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|12
1649762680000|2022-04-12 11:24:40|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413|4412.4|124
1649762690000|2022-04-12 11:24:50|4413.62|4413.02|4413.25|4412.65|4413.62|4413.02|4413.25|4412.65|18
1649762700000|2022-04-12 11:25:00|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|37
1649762710000|2022-04-12 11:25:10|4413.37|4412.77|4413.12|4412.52|4413.37|4412.77|4413|4412.4|26
1649762720000|2022-04-12 11:25:20|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|5
1649762730000|2022-04-12 11:25:30|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|15
1649762740000|2022-04-12 11:25:40|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413|4412.4|6
1649762750000|2022-04-12 11:25:50|4413.5|4412.9|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|54
1649762760000|2022-04-12 11:26:00|4414|4413.4|4414|4413.4|4414|4413.4|4413.75|4413.15|53
1649762770000|2022-04-12 11:26:10|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|27
1649762780000|2022-04-12 11:26:20|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|16
1649762790000|2022-04-12 11:26:30|||||||||1
1649762800000|2022-04-12 11:26:40|4413.75|4413.15|4413.87|4413.27|4414|4413.4|4413.75|4413.15|56
1649762810000|2022-04-12 11:26:50|4414|4413.4|4414.5|4413.9|4414.5|4413.9|4413.75|4413.15|29
1649762820000|2022-04-12 11:27:00|4414.37|4413.77|4414|4413.4|4414.5|4413.9|4414|4413.4|31
1649762830000|2022-04-12 11:27:10|4414.12|4413.52|4414|4413.4|4414.12|4413.52|4414|4413.4|4
1649762850000|2022-04-12 11:27:30|||||||||1
1649762860000|2022-04-12 11:27:40|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.25|4412.65|68
1649762870000|2022-04-12 11:27:50|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|12
1649762880000|2022-04-12 11:28:00|4414|4413.4|4414|4413.4|4414|4413.4|4413.75|4413.15|12
1649762890000|2022-04-12 11:28:10|4413.87|4413.27|4414|4413.4|4414|4413.4|4413.75|4413.15|16
1649762900000|2022-04-12 11:28:20|4414.12|4413.52|4414.5|4413.9|4414.5|4413.9|4414.12|4413.52|38
1649762910000|2022-04-12 11:28:30|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|8
1649762920000|2022-04-12 11:28:40|4415|4414.4|4415|4414.4|4415.12|4414.52|4415|4414.4|257
1649762930000|2022-04-12 11:28:50|4415.25|4414.65|4415.5|4414.9|4415.5|4414.9|4415.25|4414.65|90
1649762940000|2022-04-12 11:29:00|4415.75|4415.15|4415.75|4415.15|4416|4415.4|4415.75|4415.15|88
1649762950000|2022-04-12 11:29:10|4415.5|4414.9|4415.5|4414.9|4415.75|4415.15|4415.5|4414.9|21
1649762960000|2022-04-12 11:29:20|4415.62|4415.02|4416.25|4415.65|4416.25|4415.65|4415.62|4415.02|88
1649762970000|2022-04-12 11:29:30|4416.37|4415.77|4416.25|4415.65|4416.5|4415.9|4416.25|4415.65|53
1649762980000|2022-04-12 11:29:40|||||||||25
1649762990000|2022-04-12 11:29:50|4416.37|4415.77|4416.37|4415.77|4416.5|4415.9|4416.25|4415.65|60
1649763000000|2022-04-12 11:30:00|4416.25|4415.65|4416.5|4415.9|4416.75|4416.15|4416.25|4415.65|112
1649763010000|2022-04-12 11:30:10|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|4416.5|4415.9|187
1649763020000|2022-04-12 11:30:20|4416.5|4415.9|4416.5|4415.9|4416.5|4415.9|4416.5|4415.9|31
1649763030000|2022-04-12 11:30:30|4416.37|4415.77|4416.25|4415.65|4416.37|4415.77|4416.25|4415.65|29
1649763040000|2022-04-12 11:30:40|4416.5|4415.9|4416.5|4415.9|4416.62|4416.02|4416.25|4415.65|88
1649763050000|2022-04-12 11:30:50|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|4416.5|4415.9|68
1649763060000|2022-04-12 11:31:00|4416.5|4415.9|4416.5|4415.9|4416.75|4416.15|4416.5|4415.9|182
1649763070000|2022-04-12 11:31:10|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|33
1649763080000|2022-04-12 11:31:20|4417|4416.4|4416.75|4416.15|4417|4416.4|4416.75|4416.15|59
1649763090000|2022-04-12 11:31:30|4416.87|4416.27|4417|4416.4|4417|4416.4|4416.87|4416.27|38
1649763100000|2022-04-12 11:31:40|||||||||9
1649763110000|2022-04-12 11:31:50|4417.25|4416.65|4417.25|4416.65|4417.5|4416.9|4417.25|4416.65|123
1649763120000|2022-04-12 11:32:00|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4417|4416.4|140
1649763130000|2022-04-12 11:32:10|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4417|4416.4|51
1649763140000|2022-04-12 11:32:20|4417.5|4416.9|4417.75|4417.15|4417.75|4417.15|4417.5|4416.9|135
1649763150000|2022-04-12 11:32:30|||||||||33
1649763160000|2022-04-12 11:32:40|4417.62|4417.02|4417.62|4417.02|4417.62|4417.02|4417.5|4416.9|127
1649763170000|2022-04-12 11:32:50|4417.75|4417.15|4418|4417.4|4418.25|4417.65|4417.75|4417.15|36
1649763180000|2022-04-12 11:33:00|4417.87|4417.27|4418|4417.4|4418|4417.4|4417.75|4417.15|125
1649763190000|2022-04-12 11:33:10|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.75|4417.15|21
1649763200000|2022-04-12 11:33:20|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418|4417.4|79
1649763210000|2022-04-12 11:33:30|4418.37|4417.77|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|170
1649763220000|2022-04-12 11:33:40|||||||||83
1649763230000|2022-04-12 11:33:50|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|86
1649763240000|2022-04-12 11:34:00|4418.5|4417.9|4418|4417.4|4418.75|4418.15|4418|4417.4|80
1649763250000|2022-04-12 11:34:10|||||||||28
1649763260000|2022-04-12 11:34:20|4417.75|4417.15|4417.5|4416.9|4418|4417.4|4417.5|4416.9|102
1649763270000|2022-04-12 11:34:30|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4417|4416.4|102
1649763280000|2022-04-12 11:34:40|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.75|4417.15|198
1649763290000|2022-04-12 11:34:50|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.75|4417.15|59
1649763300000|2022-04-12 11:35:00|4417.75|4417.15|4418.75|4418.15|4418.75|4418.15|4417.75|4417.15|136
1649763310000|2022-04-12 11:35:10|4418.5|4417.9|4418.5|4417.9|4419|4418.4|4418.5|4417.9|293
1649763320000|2022-04-12 11:35:20|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|64
1649763330000|2022-04-12 11:35:30|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|48
1649763340000|2022-04-12 11:35:40|4418.25|4417.65|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|38
1649763350000|2022-04-12 11:35:50|4418|4417.4|4418|4417.4|4418|4417.4|4418|4417.4|13
1649763360000|2022-04-12 11:36:00|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4417.75|4417.15|90
1649763370000|2022-04-12 11:36:10|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|40
1649763380000|2022-04-12 11:36:20|4417.25|4416.65|4417.75|4417.15|4417.75|4417.15|4417.25|4416.65|128
1649763390000|2022-04-12 11:36:30|4417.62|4417.02|4417.5|4416.9|4417.62|4417.02|4417.5|4416.9|3
1649763400000|2022-04-12 11:36:40|4417.37|4416.77|4417.25|4416.65|4417.5|4416.9|4417.25|4416.65|121
1649763410000|2022-04-12 11:36:50|4417.37|4416.77|4417.25|4416.65|4417.5|4416.9|4417.25|4416.65|50
1649763420000|2022-04-12 11:37:00|4417.5|4416.9|4417|4416.4|4417.5|4416.9|4417|4416.4|67
1649763430000|2022-04-12 11:37:10|4416.5|4415.9|4416.87|4416.27|4417|4416.4|4416.5|4415.9|65
1649763440000|2022-04-12 11:37:20|4417|4416.4|4417|4416.4|4417|4416.4|4416.75|4416.15|18
1649763450000|2022-04-12 11:37:30|4416.87|4416.27|4417.25|4416.65|4417.25|4416.65|4416.87|4416.27|54
1649763460000|2022-04-12 11:37:40|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|26
1649763470000|2022-04-12 11:37:50|4417.37|4416.77|4417.12|4416.52|4417.5|4416.9|4417|4416.4|70
1649763480000|2022-04-12 11:38:00|4417|4416.4|4416.75|4416.15|4417|4416.4|4416.75|4416.15|33
1649763490000|2022-04-12 11:38:10|4416.5|4415.9|4416.5|4415.9|4416.75|4416.15|4416.5|4415.9|86
1649763500000|2022-04-12 11:38:20|4416.75|4416.15|4416.62|4416.02|4416.75|4416.15|4416.62|4416.02|22
1649763510000|2022-04-12 11:38:30|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|4416.75|4416.15|8
1649763520000|2022-04-12 11:38:40|||||||||5
1649763530000|2022-04-12 11:38:50|4417|4416.4|4417|4416.4|4417|4416.4|4416.75|4416.15|31
1649763540000|2022-04-12 11:39:00|4416.62|4416.02|4416.5|4415.9|4416.75|4416.15|4416.5|4415.9|38
1649763550000|2022-04-12 11:39:10|4416.25|4415.65|4416.5|4415.9|4416.5|4415.9|4416|4415.4|96
1649763560000|2022-04-12 11:39:20|4416.37|4415.77|4416.37|4415.77|4416.5|4415.9|4416.25|4415.65|21
1649763570000|2022-04-12 11:39:30|4416.25|4415.65|4416.25|4415.65|4416.5|4415.9|4416|4415.4|24
1649763580000|2022-04-12 11:39:40|4416.37|4415.77|4416.75|4416.15|4416.75|4416.15|4416.25|4415.65|48
1649763590000|2022-04-12 11:39:50|4417.5|4416.9|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|140
1649763600000|2022-04-12 11:40:00|4417.37|4416.77|4417.5|4416.9|4417.5|4416.9|4417.25|4416.65|86
1649763610000|2022-04-12 11:40:10|4417.25|4416.65|4417.25|4416.65|4417.5|4416.9|4417|4416.4|37
1649763620000|2022-04-12 11:40:20|4417.5|4416.9|4416.75|4416.15|4417.5|4416.9|4416.75|4416.15|58
1649763630000|2022-04-12 11:40:30|||||||||23
1649763640000|2022-04-12 11:40:40|4416.5|4415.9|4416.5|4415.9|4416.5|4415.9|4416.5|4415.9|7
1649763650000|2022-04-12 11:40:50|4416.25|4415.65|4416.25|4415.65|4416.5|4415.9|4416|4415.4|46
1649763660000|2022-04-12 11:41:00|4416.5|4415.9|4416.5|4415.9|4416.5|4415.9|4416.25|4415.65|76
1649763670000|2022-04-12 11:41:10|4416.25|4415.65|4417|4416.4|4417|4416.4|4416.25|4415.65|10
1649763680000|2022-04-12 11:41:20|4417.12|4416.52|4417.25|4416.65|4417.25|4416.65|4417|4416.4|12
1649763690000|2022-04-12 11:41:30|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|64
1649763700000|2022-04-12 11:41:40|4417.75|4417.15|4418.25|4417.65|4418.25|4417.65|4417.75|4417.15|42
1649763710000|2022-04-12 11:41:50|4418.5|4417.9|4419|4418.4|4419.25|4418.65|4418.5|4417.9|224
1649763720000|2022-04-12 11:42:00|4419.12|4418.52|4418.87|4418.27|4419.25|4418.65|4418.75|4418.15|63
1649763730000|2022-04-12 11:42:10|4419|4418.4|4418|4417.4|4419|4418.4|4418|4417.4|91
1649763740000|2022-04-12 11:42:20|4417.75|4417.15|4418.25|4417.65|4418.25|4417.65|4417.75|4417.15|194
1649763750000|2022-04-12 11:42:30|4418.12|4417.52|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|203
1649763760000|2022-04-12 11:42:40|4417.5|4416.9|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|118
1649763770000|2022-04-12 11:42:50|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4417|4416.4|117
1649763780000|2022-04-12 11:43:00|4417.25|4416.65|4417.12|4416.52|4417.25|4416.65|4417.12|4416.52|148
1649763790000|2022-04-12 11:43:10|4417|4416.4|4416|4415.4|4417.25|4416.65|4416|4415.4|93
1649763800000|2022-04-12 11:43:20|4415.75|4415.15|4416|4415.4|4416.25|4415.65|4415.75|4415.15|230
1649763810000|2022-04-12 11:43:30|4415.87|4415.27|4415.75|4415.15|4416|4415.4|4415.75|4415.15|56
1649763820000|2022-04-12 11:43:40|4415.62|4415.02|4415|4414.4|4415.62|4415.02|4415|4414.4|110
1649763830000|2022-04-12 11:43:50|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|79
1649763840000|2022-04-12 11:44:00|4415.5|4414.9|4415.75|4415.15|4416|4415.4|4415.5|4414.9|70
1649763850000|2022-04-12 11:44:10|4415.87|4415.27|4416.12|4415.52|4416.12|4415.52|4415.75|4415.15|30
1649763860000|2022-04-12 11:44:20|4416.25|4415.65|4416|4415.4|4416.5|4415.9|4415.75|4415.15|109
1649763870000|2022-04-12 11:44:30|4415.75|4415.15|4416.5|4415.9|4416.75|4416.15|4415.75|4415.15|40
1649763880000|2022-04-12 11:44:40|4416.75|4416.15|4418|4417.4|4418.25|4417.65|4416.5|4415.9|239
1649763890000|2022-04-12 11:44:50|4417.87|4417.27|4417.87|4417.27|4418.12|4417.52|4417.87|4417.27|49
1649763900000|2022-04-12 11:45:00|4418|4417.4|4418.5|4417.9|4418.5|4417.9|4418|4417.4|91
1649763910000|2022-04-12 11:45:10|4419|4418.4|4419.25|4418.65|4419.25|4418.65|4419|4418.4|250
1649763920000|2022-04-12 11:45:20|4419|4418.4|4419|4418.4|4419|4418.4|4418.75|4418.15|88
1649763930000|2022-04-12 11:45:30|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|306
1649763940000|2022-04-12 11:45:40|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.62|4418.02|29
1649763950000|2022-04-12 11:45:50|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|22
1649763960000|2022-04-12 11:46:00|4418.62|4418.02|4418.87|4418.27|4418.87|4418.27|4418.5|4417.9|83
1649763970000|2022-04-12 11:46:10|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|3
1649763980000|2022-04-12 11:46:20|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|47
1649763990000|2022-04-12 11:46:30|4418.5|4417.9|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|19
1649764000000|2022-04-12 11:46:40|||||||||113
1649764010000|2022-04-12 11:46:50|||||||||54
1649764030000|2022-04-12 11:47:10|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|340
1649764040000|2022-04-12 11:47:20|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|33
1649764050000|2022-04-12 11:47:30|4419.12|4418.52|4419.25|4418.65|4419.5|4418.9|4419|4418.4|148
1649764060000|2022-04-12 11:47:40|4419.12|4418.52|4419.25|4418.65|4419.25|4418.65|4419.12|4418.52|64
1649764070000|2022-04-12 11:47:50|4419.5|4418.9|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|81
1649764080000|2022-04-12 11:48:00|4419.75|4419.15|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|58
1649764090000|2022-04-12 11:48:10|||||||||45
1649764100000|2022-04-12 11:48:20|4419.25|4418.65|4419|4418.4|4419.25|4418.65|4419|4418.4|47
1649764110000|2022-04-12 11:48:30|4419.12|4418.52|4419.5|4418.9|4419.5|4418.9|4419|4418.4|37
1649764120000|2022-04-12 11:48:40|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419|4418.4|48
1649764130000|2022-04-12 11:48:50|4419.5|4418.9|4419.25|4418.65|4419.5|4418.9|4419.25|4418.65|71
1649764140000|2022-04-12 11:49:00|4419.37|4418.77|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|60
1649764150000|2022-04-12 11:49:10|4419.25|4418.65|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|34
1649764160000|2022-04-12 11:49:20|4419.37|4418.77|4419|4418.4|4419.37|4418.77|4418.87|4418.27|66
1649764170000|2022-04-12 11:49:30|4418.87|4418.27|4419|4418.4|4419|4418.4|4418.87|4418.27|35
1649764180000|2022-04-12 11:49:40|4418.75|4418.15|4419.5|4418.9|4419.5|4418.9|4418.75|4418.15|137
1649764190000|2022-04-12 11:49:50|4419.25|4418.65|4419.12|4418.52|4419.5|4418.9|4419|4418.4|68
1649764200000|2022-04-12 11:50:00|4419|4418.4|4419|4418.4|4419.25|4418.65|4419|4418.4|35
1649764210000|2022-04-12 11:50:10|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|55
1649764220000|2022-04-12 11:50:20|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|60
1649764230000|2022-04-12 11:50:30|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|28
1649764240000|2022-04-12 11:50:40|4419|4418.4|4419|4418.4|4419.25|4418.65|4419|4418.4|140
1649764250000|2022-04-12 11:50:50|4419.25|4418.65|4419|4418.4|4419.25|4418.65|4419|4418.4|6
1649764260000|2022-04-12 11:51:00|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.75|4418.15|50
1649764270000|2022-04-12 11:51:10|4418.87|4418.27|4419.25|4418.65|4419.25|4418.65|4418.87|4418.27|30
1649764280000|2022-04-12 11:51:20|4419|4418.4|4419.25|4418.65|4419.25|4418.65|4419|4418.4|26
1649764290000|2022-04-12 11:51:30|4419|4418.4|4419|4418.4|4419.25|4418.65|4419|4418.4|127
1649764300000|2022-04-12 11:51:40|||||||||28
1649764310000|2022-04-12 11:51:50|4419.12|4418.52|4419|4418.4|4419.25|4418.65|4419|4418.4|54
1649764320000|2022-04-12 11:52:00|4419.12|4418.52|4419.25|4418.65|4419.25|4418.65|4419|4418.4|74
1649764330000|2022-04-12 11:52:10|4419.5|4418.9|4419.25|4418.65|4419.5|4418.9|4419|4418.4|59
1649764340000|2022-04-12 11:52:20|4419.5|4418.9|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|103
1649764350000|2022-04-12 11:52:30|||||||||12
1649764360000|2022-04-12 11:52:40|||||||||43
1649764370000|2022-04-12 11:52:50|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|21
1649764380000|2022-04-12 11:53:00|4419.5|4418.9|4419.25|4418.65|4419.5|4418.9|4419.25|4418.65|65
1649764390000|2022-04-12 11:53:10|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|3
1649764400000|2022-04-12 11:53:20|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|46
1649764410000|2022-04-12 11:53:30|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.5|4418.9|35
1649764420000|2022-04-12 11:53:40|||||||||76
1649764430000|2022-04-12 11:53:50|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.5|4418.9|218
1649764440000|2022-04-12 11:54:00|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4419.75|4419.15|942
1649764450000|2022-04-12 11:54:10|4420.12|4419.52|4420.25|4419.65|4420.25|4419.65|4420.12|4419.52|328
1649764460000|2022-04-12 11:54:20|4419.75|4419.15|4419.75|4419.15|4420|4419.4|4419.75|4419.15|134
1649764470000|2022-04-12 11:54:30|4419.5|4418.9|4419.25|4418.65|4419.5|4418.9|4419|4418.4|67
1649764480000|2022-04-12 11:54:40|4419|4418.4|4419|4418.4|4419.25|4418.65|4419|4418.4|79
1649764490000|2022-04-12 11:54:50|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419|4418.4|38
1649764500000|2022-04-12 11:55:00|4419.12|4418.52|4418.75|4418.15|4419.12|4418.52|4418.75|4418.15|47
1649764510000|2022-04-12 11:55:10|||||||||35
1649764520000|2022-04-12 11:55:20|4418.5|4417.9|4418.25|4417.65|4418.5|4417.9|4418|4417.4|167
1649764530000|2022-04-12 11:55:30|4418.5|4417.9|4419|4418.4|4419|4418.4|4418.5|4417.9|70
1649764540000|2022-04-12 11:55:40|4418.75|4418.15|4418.62|4418.02|4418.75|4418.15|4418.5|4417.9|48
1649764550000|2022-04-12 11:55:50|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|32
1649764560000|2022-04-12 11:56:00|4418.5|4417.9|4418.75|4418.15|4418.87|4418.27|4418.5|4417.9|33
1649764570000|2022-04-12 11:56:10|||||||||1
1649764580000|2022-04-12 11:56:20|4418.87|4418.27|4418.87|4418.27|4419|4418.4|4418.75|4418.15|43
1649764590000|2022-04-12 11:56:30|4418.75|4418.15|4418.25|4417.65|4418.75|4418.15|4418.25|4417.65|37
1649764600000|2022-04-12 11:56:40|4418|4417.4|4418|4417.4|4418|4417.4|4418|4417.4|18
1649764610000|2022-04-12 11:56:50|4418.12|4417.52|4418.25|4417.65|4418.25|4417.65|4418|4417.4|49
1649764620000|2022-04-12 11:57:00|4418.12|4417.52|4418.5|4417.9|4419|4418.4|4418.12|4417.52|77
1649764630000|2022-04-12 11:57:10|4418.75|4418.15|4418.62|4418.02|4418.75|4418.15|4418.5|4417.9|91
1649764640000|2022-04-12 11:57:20|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|6
1649764650000|2022-04-12 11:57:30|4418.25|4417.65|4418.5|4417.9|4418.5|4417.9|4418.25|4417.65|59
1649764660000|2022-04-12 11:57:40|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.62|4418.02|27
1649764670000|2022-04-12 11:57:50|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|12
1649764680000|2022-04-12 11:58:00|4418.87|4418.27|4419|4418.4|4419|4418.4|4418.75|4418.15|70
1649764690000|2022-04-12 11:58:10|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|4418.75|4418.15|23
1649764700000|2022-04-12 11:58:20|4418.5|4417.9|4419|4418.4|4419|4418.4|4418.5|4417.9|41
1649764710000|2022-04-12 11:58:30|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|29
1649764720000|2022-04-12 11:58:40|||||||||9
1649764730000|2022-04-12 11:58:50|4419.75|4419.15|4419.75|4419.15|4420|4419.4|4419.5|4418.9|176
1649764740000|2022-04-12 11:59:00|4420|4419.4|4419.5|4418.9|4420|4419.4|4419.5|4418.9|56
1649764750000|2022-04-12 11:59:10|4419.37|4418.77|4419.12|4418.52|4419.37|4418.77|4419|4418.4|32
1649764760000|2022-04-12 11:59:20|4419.25|4418.65|4419.5|4418.9|4419.5|4418.9|4419|4418.4|9
1649764770000|2022-04-12 11:59:30|4419.62|4419.02|4420.25|4419.65|4420.25|4419.65|4419.62|4419.02|156
1649764780000|2022-04-12 11:59:40|4420|4419.4|4420|4419.4|4420|4419.4|4420|4419.4|58
1649764790000|2022-04-12 11:59:50|4419.75|4419.15|4420|4419.4|4420|4419.4|4419.75|4419.15|73
1649764800000|2022-04-12 12:00:00|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|201
1649764810000|2022-04-12 12:00:10|4420|4419.4|4419.75|4419.15|4420|4419.4|4419.75|4419.15|321
1649764820000|2022-04-12 12:00:20|4420|4419.4|4419.25|4418.65|4420|4419.4|4419.25|4418.65|92
1649764830000|2022-04-12 12:00:30|4419.5|4418.9|4420.25|4419.65|4420.25|4419.65|4419.5|4418.9|121
1649764840000|2022-04-12 12:00:40|4420|4419.4|4420.25|4419.65|4420.25|4419.65|4420|4419.4|28
1649764850000|2022-04-12 12:00:50|4420|4419.4|4420|4419.4|4420.25|4419.65|4420|4419.4|59
1649764860000|2022-04-12 12:01:00|4419.75|4419.15|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|71
1649764870000|2022-04-12 12:01:10|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4418.75|4418.15|205
1649764880000|2022-04-12 12:01:20|4419|4418.4|4419|4418.4|4419|4418.4|4418.75|4418.15|112
1649764890000|2022-04-12 12:01:30|4419.25|4418.65|4418.75|4418.15|4419.25|4418.65|4418.75|4418.15|74
1649764900000|2022-04-12 12:01:40|||||||||11
1649764910000|2022-04-12 12:01:50|4418.5|4417.9|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|131
1649764920000|2022-04-12 12:02:00|4418|4417.4|4418.25|4417.65|4418.25|4417.65|4417.75|4417.15|107
1649764930000|2022-04-12 12:02:10|4418|4417.4|4418|4417.4|4418.5|4417.9|4418|4417.4|134
1649764940000|2022-04-12 12:02:20|4418.25|4417.65|4418.75|4418.15|4418.75|4418.15|4418.25|4417.65|103
1649764950000|2022-04-12 12:02:30|4419|4418.4|4418.5|4417.9|4419|4418.4|4418.5|4417.9|67
1649764960000|2022-04-12 12:02:40|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|121
1649764970000|2022-04-12 12:02:50|4418.12|4417.52|4418.25|4417.65|4418.5|4417.9|4418|4417.4|108
1649764980000|2022-04-12 12:03:00|4418.5|4417.9|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|104
1649764990000|2022-04-12 12:03:10|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|4418.5|4417.9|92
1649765000000|2022-04-12 12:03:20|4418.25|4417.65|4419|4418.4|4419|4418.4|4418|4417.4|119
1649765010000|2022-04-12 12:03:30|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|40
1649765020000|2022-04-12 12:03:40|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|40
1649765030000|2022-04-12 12:03:50|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|30
1649765040000|2022-04-12 12:04:00|4419.25|4418.65|4419|4418.4|4419.25|4418.65|4418.5|4417.9|177
1649765050000|2022-04-12 12:04:10|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|14
1649765060000|2022-04-12 12:04:20|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.25|4418.65|175
1649765070000|2022-04-12 12:04:30|||||||||6
1649765080000|2022-04-12 12:04:40|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.5|4418.9|120
1649765090000|2022-04-12 12:04:50|4419.5|4418.9|4420|4419.4|4420.25|4419.65|4419.5|4418.9|136
1649765100000|2022-04-12 12:05:00|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|357
1649765110000|2022-04-12 12:05:10|||||||||440
1649765120000|2022-04-12 12:05:20|4422.25|4421.65|4422.5|4421.9|4422.5|4421.9|4421.75|4421.15|890
1649765130000|2022-04-12 12:05:30|4422.25|4421.65|4422.25|4421.65|4422.5|4421.9|4422.25|4421.65|320
1649765140000|2022-04-12 12:05:40|4422.5|4421.9|4422.5|4421.9|4422.75|4422.15|4422.25|4421.65|179
1649765150000|2022-04-12 12:05:50|4422.75|4422.15|4422|4421.4|4422.75|4422.15|4422|4421.4|197
1649765160000|2022-04-12 12:06:00|4421.87|4421.27|4422.5|4421.9|4422.5|4421.9|4421.5|4420.9|228
1649765170000|2022-04-12 12:06:10|4422.75|4422.15|4423.25|4422.65|4423.5|4422.9|4422.5|4421.9|317
1649765180000|2022-04-12 12:06:20|4423.5|4422.9|4423.25|4422.65|4423.5|4422.9|4423.25|4422.65|141
1649765190000|2022-04-12 12:06:30|4423.12|4422.52|4423.5|4422.9|4423.5|4422.9|4423|4422.4|153
1649765200000|2022-04-12 12:06:40|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|4423.62|4423.02|197
1649765210000|2022-04-12 12:06:50|4423.5|4422.9|4423|4422.4|4423.5|4422.9|4422.75|4422.15|308
1649765220000|2022-04-12 12:07:00|4422.87|4422.27|4423|4422.4|4423.25|4422.65|4422.87|4422.27|79
1649765230000|2022-04-12 12:07:10|4423.12|4422.52|4423.75|4423.15|4424|4423.4|4423.12|4422.52|89
1649765240000|2022-04-12 12:07:20|4424|4423.4|4424|4423.4|4424|4423.4|4423.75|4423.15|118
1649765250000|2022-04-12 12:07:30|4423.75|4423.15|4423.75|4423.15|4424.25|4423.65|4423.75|4423.15|241
1649765260000|2022-04-12 12:07:40|4423.5|4422.9|4423.25|4422.65|4423.75|4423.15|4423|4422.4|210
1649765270000|2022-04-12 12:07:50|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|4423.25|4422.65|142
1649765280000|2022-04-12 12:08:00|4423.75|4423.15|4423.5|4422.9|4423.87|4423.27|4423.5|4422.9|93
1649765290000|2022-04-12 12:08:10|4423.25|4422.65|4423.25|4422.65|4423.5|4422.9|4423.25|4422.65|37
1649765300000|2022-04-12 12:08:20|||||||||43
1649765310000|2022-04-12 12:08:30|4424|4423.4|4424|4423.4|4424|4423.4|4424|4423.4|318
1649765320000|2022-04-12 12:08:40|4424.25|4423.65|4424.5|4423.9|4424.75|4424.15|4424|4423.4|445
1649765330000|2022-04-12 12:08:50|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|132
1649765340000|2022-04-12 12:09:00|4424.5|4423.9|4424.5|4423.9|4424.75|4424.15|4424.5|4423.9|86
1649765350000|2022-04-12 12:09:10|4424.37|4423.77|4424.5|4423.9|4424.5|4423.9|4424.25|4423.65|45
1649765360000|2022-04-12 12:09:20|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|88
1649765370000|2022-04-12 12:09:30|4424.5|4423.9|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|68
1649765380000|2022-04-12 12:09:40|4424.5|4423.9|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|37
1649765390000|2022-04-12 12:09:50|4425|4424.4|4424.75|4424.15|4425.25|4424.65|4424.75|4424.15|161
1649765400000|2022-04-12 12:10:00|4424.5|4423.9|4424.5|4423.9|4424.75|4424.15|4424.37|4423.77|141
1649765410000|2022-04-12 12:10:10|4424.25|4423.65|4424.5|4423.9|4424.5|4423.9|4424.25|4423.65|67
1649765420000|2022-04-12 12:10:20|4424.37|4423.77|4424.5|4423.9|4424.5|4423.9|4424.37|4423.77|58
1649765430000|2022-04-12 12:10:30|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|73
1649765440000|2022-04-12 12:10:40|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.25|4423.65|264
1649765450000|2022-04-12 12:10:50|4424.75|4424.15|4425|4424.4|4425.25|4424.65|4424.75|4424.15|148
1649765460000|2022-04-12 12:11:00|4424.75|4424.15|4425|4424.4|4425.25|4424.65|4424.75|4424.15|176
1649765470000|2022-04-12 12:11:10|4424.75|4424.15|4424.5|4423.9|4424.75|4424.15|4424.5|4423.9|37
1649765480000|2022-04-12 12:11:20|4424.62|4424.02|4424.75|4424.15|4424.75|4424.15|4424.37|4423.77|83
1649765490000|2022-04-12 12:11:30|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|37
1649765500000|2022-04-12 12:11:40|||||||||70
1649765510000|2022-04-12 12:11:50|4424.25|4423.65|4424.75|4424.15|4424.75|4424.15|4424.25|4423.65|100
1649765520000|2022-04-12 12:12:00|4424.5|4423.9|4424.5|4423.9|4424.75|4424.15|4424.5|4423.9|120
1649765530000|2022-04-12 12:12:10|4424.25|4423.65|4423.75|4423.15|4424.25|4423.65|4423.75|4423.15|86
1649765540000|2022-04-12 12:12:20|||||||||31
1649765550000|2022-04-12 12:12:30|4423.5|4422.9|4423.75|4423.15|4423.75|4423.15|4423.5|4422.9|47
1649765560000|2022-04-12 12:12:40|4423.5|4422.9|4424|4423.4|4424|4423.4|4423.5|4422.9|89
1649765570000|2022-04-12 12:12:50|4424.12|4423.52|4424.25|4423.65|4424.5|4423.9|4424|4423.4|273
1649765580000|2022-04-12 12:13:00|4424.5|4423.9|4424|4423.4|4424.5|4423.9|4424|4423.4|47
1649765590000|2022-04-12 12:13:10|4424.25|4423.65|4424.25|4423.65|4424.25|4423.65|4424.25|4423.65|96
1649765600000|2022-04-12 12:13:20|4424.5|4423.9|4424.25|4423.65|4424.5|4423.9|4424.25|4423.65|96
1649765610000|2022-04-12 12:13:30|4424|4423.4|4424.25|4423.65|4424.25|4423.65|4424|4423.4|73
1649765620000|2022-04-12 12:13:40|4424|4423.4|4424.25|4423.65|4424.25|4423.65|4424|4423.4|33
1649765630000|2022-04-12 12:13:50|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|145
1649765640000|2022-04-12 12:14:00|4425|4424.4|4425|4424.4|4425|4424.4|4425|4424.4|236
1649765650000|2022-04-12 12:14:10|4425.25|4424.65|4424.75|4424.15|4425.25|4424.65|4424.75|4424.15|162
1649765660000|2022-04-12 12:14:20|4424.5|4423.9|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|81
1649765670000|2022-04-12 12:14:30|4424.62|4424.02|4424.62|4424.02|4424.62|4424.02|4424.5|4423.9|79
1649765680000|2022-04-12 12:14:40|4424.75|4424.15|4424.5|4423.9|4424.75|4424.15|4424.5|4423.9|11
1649765690000|2022-04-12 12:14:50|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|26
1649765700000|2022-04-12 12:15:00|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|58
1649765710000|2022-04-12 12:15:10|4424.25|4423.65|4424.12|4423.52|4424.25|4423.65|4424|4423.4|48
1649765720000|2022-04-12 12:15:20|4424|4423.4|4424|4423.4|4424|4423.4|4424|4423.4|16
1649765730000|2022-04-12 12:15:30|4423.75|4423.15|4424|4423.4|4424|4423.4|4423.75|4423.15|55
1649765740000|2022-04-12 12:15:40|||||||||41
1649765750000|2022-04-12 12:15:50|4424.12|4423.52|4424.25|4423.65|4424.25|4423.65|4424|4423.4|227
1649765760000|2022-04-12 12:16:00|4424.12|4423.52|4424|4423.4|4424.12|4423.52|4424|4423.4|67
1649765770000|2022-04-12 12:16:10|||||||||18
1649765780000|2022-04-12 12:16:20|4424.25|4423.65|4424.25|4423.65|4424.25|4423.65|4424.25|4423.65|124
1649765790000|2022-04-12 12:16:30|||||||||5
1649765800000|2022-04-12 12:16:40|||||||||49
1649765810000|2022-04-12 12:16:50|4424.12|4423.52|4424.5|4423.9|4424.5|4423.9|4424|4423.4|83
1649765820000|2022-04-12 12:17:00|4424.25|4423.65|4424.5|4423.9|4424.5|4423.9|4424.25|4423.65|13
1649765830000|2022-04-12 12:17:10|4424.37|4423.77|4424.5|4423.9|4424.5|4423.9|4424.37|4423.77|21
1649765840000|2022-04-12 12:17:20|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|43
1649765850000|2022-04-12 12:17:30|4424.5|4423.9|4424.75|4424.15|4424.75|4424.15|4424.5|4423.9|77
1649765860000|2022-04-12 12:17:40|4425|4424.4|4425|4424.4|4425|4424.4|4425|4424.4|14
1649765870000|2022-04-12 12:17:50|4424.75|4424.15|4425|4424.4|4425|4424.4|4424.5|4423.9|68
1649765880000|2022-04-12 12:18:00|4425.25|4424.65|4425.25|4424.65|4425.25|4424.65|4425.25|4424.65|203
1649765890000|2022-04-12 12:18:10|4425|4424.4|4424.5|4423.9|4425|4424.4|4424.5|4423.9|183
1649765900000|2022-04-12 12:18:20|4424.37|4423.77|4423.75|4423.15|4424.37|4423.77|4423.75|4423.15|124
1649765910000|2022-04-12 12:18:30|||||||||129
1649765920000|2022-04-12 12:18:40|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|139
1649765930000|2022-04-12 12:18:50|4423.62|4423.02|4423.5|4422.9|4423.62|4423.02|4423.5|4422.9|50
1649765940000|2022-04-12 12:19:00|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|33
1649765950000|2022-04-12 12:19:10|4423.5|4422.9|4423.75|4423.15|4423.75|4423.15|4423.5|4422.9|61
1649765960000|2022-04-12 12:19:20|4423.62|4423.02|4423.62|4423.02|4423.75|4423.15|4423.5|4422.9|80
1649765970000|2022-04-12 12:19:30|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|4423.62|4423.02|15
1649765980000|2022-04-12 12:19:40|4423.5|4422.9|4423|4422.4|4423.5|4422.9|4423|4422.4|158
1649765990000|2022-04-12 12:19:50|4422.75|4422.15|4423.25|4422.65|4423.25|4422.65|4422.75|4422.15|139
1649766000000|2022-04-12 12:20:00|4423.5|4422.9|4423.75|4423.15|4423.75|4423.15|4423.5|4422.9|60
1649766010000|2022-04-12 12:20:10|4423.5|4422.9|4423.25|4422.65|4423.5|4422.9|4423.25|4422.65|55
1649766020000|2022-04-12 12:20:20|4423.37|4422.77|4423.25|4422.65|4423.5|4422.9|4423.25|4422.65|69
1649766030000|2022-04-12 12:20:30|4423.5|4422.9|4423.25|4422.65|4423.5|4422.9|4423.25|4422.65|38
1649766040000|2022-04-12 12:20:40|4423.12|4422.52|4423.5|4422.9|4423.5|4422.9|4423|4422.4|41
1649766050000|2022-04-12 12:20:50|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|35
1649766060000|2022-04-12 12:21:00|4424|4423.4|4424|4423.4|4424.25|4423.65|4424|4423.4|123
1649766070000|2022-04-12 12:21:10|4423.75|4423.15|4424|4423.4|4424|4423.4|4423.75|4423.15|40
1649766080000|2022-04-12 12:21:20|4423.75|4423.15|4423.87|4423.27|4424|4423.4|4423.75|4423.15|52
1649766090000|2022-04-12 12:21:30|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|2
1649766100000|2022-04-12 12:21:40|4424|4423.4|4424|4423.4|4424.25|4423.65|4424|4423.4|77
1649766110000|2022-04-12 12:21:50|4423.87|4423.27|4423.75|4423.15|4424|4423.4|4423.75|4423.15|24
1649766120000|2022-04-12 12:22:00|4424|4423.4|4423.5|4422.9|4424|4423.4|4423.5|4422.9|30
1649766130000|2022-04-12 12:22:10|4423.62|4423.02|4423.5|4422.9|4423.75|4423.15|4423.5|4422.9|26
1649766140000|2022-04-12 12:22:20|4423.25|4422.65|4423.12|4422.52|4423.25|4422.65|4423|4422.4|82
1649766150000|2022-04-12 12:22:30|4423|4422.4|4422.5|4421.9|4423|4422.4|4422.5|4421.9|155
1649766160000|2022-04-12 12:22:40|4422.75|4422.15|4422.5|4421.9|4422.75|4422.15|4422.5|4421.9|70
1649766170000|2022-04-12 12:22:50|4422.75|4422.15|4422.62|4422.02|4422.75|4422.15|4422.62|4422.02|78
1649766180000|2022-04-12 12:23:00|4422.75|4422.15|4422.5|4421.9|4422.75|4422.15|4422.5|4421.9|21
1649766190000|2022-04-12 12:23:10|4422.75|4422.15|4422.25|4421.65|4422.75|4422.15|4422.25|4421.65|159
1649766200000|2022-04-12 12:23:20|4422.5|4421.9|4422.75|4422.15|4423|4422.4|4422.5|4421.9|181
1649766210000|2022-04-12 12:23:30|4422.87|4422.27|4422.75|4422.15|4422.87|4422.27|4422.75|4422.15|22
1649766220000|2022-04-12 12:23:40|4423|4422.4|4422.5|4421.9|4423|4422.4|4422.5|4421.9|55
1649766230000|2022-04-12 12:23:50|4422.75|4422.15|4422.5|4421.9|4422.75|4422.15|4422.5|4421.9|40
1649766240000|2022-04-12 12:24:00|4422.75|4422.15|4422.75|4422.15|4422.75|4422.15|4422.5|4421.9|37
1649766250000|2022-04-12 12:24:10|4422.62|4422.02|4422.25|4421.65|4422.75|4422.15|4422.25|4421.65|83
1649766260000|2022-04-12 12:24:20|4422.5|4421.9|4422.5|4421.9|4422.5|4421.9|4422.25|4421.65|38
1649766270000|2022-04-12 12:24:30|4422.25|4421.65|4422.5|4421.9|4422.75|4422.15|4422.25|4421.65|100
1649766280000|2022-04-12 12:24:40|4422.62|4422.02|4423|4422.4|4423|4422.4|4422.62|4422.02|109
1649766290000|2022-04-12 12:24:50|4422.87|4422.27|4423.12|4422.52|4423.12|4422.52|4422.75|4422.15|53
1649766300000|2022-04-12 12:25:00|4423.25|4422.65|4423|4422.4|4423.25|4422.65|4423|4422.4|29
1649766310000|2022-04-12 12:25:10|4422.75|4422.15|4422.75|4422.15|4422.75|4422.15|4422.75|4422.15|31
1649766320000|2022-04-12 12:25:20|4422.5|4421.9|4422.25|4421.65|4422.5|4421.9|4422.25|4421.65|51
1649766330000|2022-04-12 12:25:30|4422.37|4421.77|4422.5|4421.9|4422.5|4421.9|4422.25|4421.65|30
1649766340000|2022-04-12 12:25:40|4422.25|4421.65|4422.25|4421.65|4422.25|4421.65|4422|4421.4|72
1649766350000|2022-04-12 12:25:50|4422|4421.4|4421.75|4421.15|4422|4421.4|4421.75|4421.15|64
1649766360000|2022-04-12 12:26:00|4421.5|4420.9|4421.75|4421.15|4422|4421.4|4421.5|4420.9|167
1649766370000|2022-04-12 12:26:10|||||||||47
1649766380000|2022-04-12 12:26:20|||||||||21
1649766390000|2022-04-12 12:26:30|4421.62|4421.02|4421.62|4421.02|4421.62|4421.02|4421.62|4421.02|47
1649766400000|2022-04-12 12:26:40|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|4421.37|4420.77|62
1649766410000|2022-04-12 12:26:50|4421.75|4421.15|4421.75|4421.15|4421.75|4421.15|4421.75|4421.15|44
1649766420000|2022-04-12 12:27:00|4422|4421.4|4422.25|4421.65|4422.25|4421.65|4422|4421.4|76
1649766430000|2022-04-12 12:27:10|4422|4421.4|4422.25|4421.65|4422.25|4421.65|4422|4421.4|84
1649766440000|2022-04-12 12:27:20|4422|4421.4|4421.75|4421.15|4422|4421.4|4421.75|4421.15|22
1649766450000|2022-04-12 12:27:30|4423.5|4422.9|4423.5|4422.9|4423.75|4423.15|4423.25|4422.65|567
1649766460000|2022-04-12 12:27:40|4423.75|4423.15|4423.75|4423.15|4423.75|4423.15|4423.5|4422.9|129
1649766470000|2022-04-12 12:27:50|4423.62|4423.02|4424.25|4423.65|4424.5|4423.9|4423.5|4422.9|212
1649766480000|2022-04-12 12:28:00|4424|4423.4|4424.5|4423.9|4424.5|4423.9|4424|4423.4|144
1649766490000|2022-04-12 12:28:10|4424.25|4423.65|4424.5|4423.9|4424.75|4424.15|4424.25|4423.65|104
1649766500000|2022-04-12 12:28:20|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|45
1649766510000|2022-04-12 12:28:30|4424.62|4424.02|4424.75|4424.15|4424.75|4424.15|4424.62|4424.02|103
1649766520000|2022-04-12 12:28:40|4425|4424.4|4424.75|4424.15|4425|4424.4|4424.75|4424.15|58
1649766530000|2022-04-12 12:28:50|||||||||56
1649766540000|2022-04-12 12:29:00|4424.62|4424.02|4423.25|4422.65|4424.62|4424.02|4423.25|4422.65|135
1649766550000|2022-04-12 12:29:10|4422.75|4422.15|4422.25|4421.65|4422.75|4422.15|4422.25|4421.65|221
1649766560000|2022-04-12 12:29:20|4422|4421.4|4422|4421.4|4422.25|4421.65|4422|4421.4|76
1649766570000|2022-04-12 12:29:30|4422.12|4421.52|4422.25|4421.65|4422.25|4421.65|4422.12|4421.52|99
1649766580000|2022-04-12 12:29:40|4421.87|4421.27|4422|4421.4|4422.25|4421.65|4421.75|4421.15|131
1649766590000|2022-04-12 12:29:50|4421.75|4421.15|4421.5|4420.9|4421.87|4421.27|4421.5|4420.9|59
1649766600000|2022-04-12 12:30:00|4421.87|4421.27|4434.37|4433.77|4434.37|4433.77|4421.5|4420.9|4738
1649766610000|2022-04-12 12:30:10|4434|4433.4|4435.62|4435.02|4437.12|4436.52|4429.75|4429.15|3113
1649766620000|2022-04-12 12:30:20|4435.5|4434.9|4436.12|4435.52|4439|4438.4|4435.5|4434.9|1520
1649766630000|2022-04-12 12:30:30|4435.87|4435.27|4438.75|4438.15|4439|4438.4|4434.75|4434.15|1941
1649766640000|2022-04-12 12:30:40|4438.5|4437.9|4439|4438.4|4439|4438.4|4438.5|4437.9|2060
1649766650000|2022-04-12 12:30:50|4440.5|4439.9|4441.75|4441.15|4442|4441.4|4438.5|4437.9|3463
1649766660000|2022-04-12 12:31:00|4442|4441.4|4442.75|4442.15|4444|4443.4|4442|4441.4|1825
1649766670000|2022-04-12 12:31:10|4442.25|4441.65|4440|4439.4|4443|4442.4|4440|4439.4|1714
1649766680000|2022-04-12 12:31:20|4439.75|4439.15|4439|4438.4|4441.25|4440.65|4439|4438.4|1401
1649766690000|2022-04-12 12:31:30|4439.25|4438.65|4437|4436.4|4439.75|4439.15|4437|4436.4|784
1649766700000|2022-04-12 12:31:40|4437.25|4436.65|4440.75|4440.15|4440.75|4440.15|4436.37|4435.77|1823
1649766710000|2022-04-12 12:31:50|4440.5|4439.9|4437.75|4437.15|4441|4440.4|4437.75|4437.15|1123
1649766720000|2022-04-12 12:32:00|4437.62|4437.02|4439.62|4439.02|4439.75|4439.15|4437.62|4437.02|878
1649766730000|2022-04-12 12:32:10|4439.5|4438.9|4442|4441.4|4442.5|4441.9|4439.5|4438.9|1411
1649766740000|2022-04-12 12:32:20|4441.75|4441.15|4443.25|4442.65|4443.5|4442.9|4441.75|4441.15|988
1649766750000|2022-04-12 12:32:30|4443|4442.4|4444.5|4443.9|4444.75|4444.15|4443|4442.4|852
1649766760000|2022-04-12 12:32:40|4444.75|4444.15|4444|4443.4|4445|4444.4|4443|4442.4|1261
1649766770000|2022-04-12 12:32:50|4444.25|4443.65|4441.75|4441.15|4444.25|4443.65|4441.75|4441.15|1353
1649766780000|2022-04-12 12:33:00|4442|4441.4|4444.25|4443.65|4444.25|4443.65|4441.75|4441.15|642
1649766790000|2022-04-12 12:33:10|4444.5|4443.9|4444.75|4444.15|4445.25|4444.65|4444.5|4443.9|1059
1649766800000|2022-04-12 12:33:20|4444.5|4443.9|4444.5|4443.9|4445|4444.4|4444.25|4443.65|1953
1649766810000|2022-04-12 12:33:30|4444.75|4444.15|4444.5|4443.9|4445|4444.4|4444.5|4443.9|530
1649766820000|2022-04-12 12:33:40|4444.75|4444.15|4447.25|4446.65|4447.5|4446.9|4444.25|4443.65|1668
1649766830000|2022-04-12 12:33:50|4447.75|4447.15|4448.25|4447.65|4448.25|4447.65|4447|4446.4|1743
1649766840000|2022-04-12 12:34:00|4448|4447.4|4449|4448.4|4449|4448.4|4446.75|4446.15|1100
1649766850000|2022-04-12 12:34:10|4449.12|4448.52|4447.75|4447.15|4449.25|4448.65|4447.75|4447.15|1119
1649766860000|2022-04-12 12:34:20|4447.62|4447.02|4446.75|4446.15|4448.25|4447.65|4446.25|4445.65|826
1649766870000|2022-04-12 12:34:30|4446.5|4445.9|4448.5|4447.9|4448.75|4448.15|4446.5|4445.9|945
1649766880000|2022-04-12 12:34:40|4448.25|4447.65|4448.75|4448.15|4449.25|4448.65|4448.25|4447.65|475
1649766890000|2022-04-12 12:34:50|4448.5|4447.9|4449.25|4448.65|4449.25|4448.65|4448.5|4447.9|719
1649766900000|2022-04-12 12:35:00|4449|4448.4|4447.5|4446.9|4449|4448.4|4447.25|4446.65|823
1649766910000|2022-04-12 12:35:10|4447.25|4446.65|4446|4445.4|4447.75|4447.15|4446|4445.4|782
1649766920000|2022-04-12 12:35:20|4445.87|4445.27|4446|4445.4|4446.87|4446.27|4445.87|4445.27|577
1649766930000|2022-04-12 12:35:30|4445.75|4445.15|4446.5|4445.9|4446.5|4445.9|4445.5|4444.9|515
1649766940000|2022-04-12 12:35:40|4446.25|4445.65|4447.5|4446.9|4447.5|4446.9|4446|4445.4|413
1649766950000|2022-04-12 12:35:50|4447.25|4446.65|4447|4446.4|4447.25|4446.65|4445.75|4445.15|608
1649766960000|2022-04-12 12:36:00|4446.5|4445.9|4445.25|4444.65|4446.75|4446.15|4445.25|4444.65|489
1649766970000|2022-04-12 12:36:10|4444.75|4444.15|4445.5|4444.9|4445.5|4444.9|4444.5|4443.9|435
1649766980000|2022-04-12 12:36:20|4445.75|4445.15|4444.75|4444.15|4445.75|4445.15|4444.5|4443.9|462
1649766990000|2022-04-12 12:36:30|4444.5|4443.9|4444.25|4443.65|4444.75|4444.15|4444|4443.4|531
1649767000000|2022-04-12 12:36:40|4444.5|4443.9|4444.12|4443.52|4444.75|4444.15|4444|4443.4|917
1649767010000|2022-04-12 12:36:50|4444.25|4443.65|4445.25|4444.65|4445.25|4444.65|4443.75|4443.15|694
1649767020000|2022-04-12 12:37:00|4445|4444.4|4444|4443.4|4445|4444.4|4444|4443.4|560
1649767030000|2022-04-12 12:37:10|4444.25|4443.65|4443.5|4442.9|4444.25|4443.65|4443.25|4442.65|526
1649767040000|2022-04-12 12:37:20|4443.25|4442.65|4443.25|4442.65|4443.75|4443.15|4443|4442.4|512
1649767050000|2022-04-12 12:37:30|4443|4442.4|4443|4442.4|4443.37|4442.77|4443|4442.4|179
1649767060000|2022-04-12 12:37:40|4443.12|4442.52|4442.75|4442.15|4443.5|4442.9|4442.75|4442.15|334
1649767070000|2022-04-12 12:37:50|4442.5|4441.9|4443.5|4442.9|4443.5|4442.9|4442.25|4441.65|502
1649767080000|2022-04-12 12:38:00|4443.62|4443.02|4444|4443.4|4444.25|4443.65|4443.62|4443.02|337
1649767090000|2022-04-12 12:38:10|4443.75|4443.15|4443.25|4442.65|4444|4443.4|4443.25|4442.65|258
1649767100000|2022-04-12 12:38:20|4443|4442.4|4443.25|4442.65|4443.25|4442.65|4442.75|4442.15|330
1649767110000|2022-04-12 12:38:30|4443.5|4442.9|4443.75|4443.15|4444|4443.4|4443|4442.4|442
1649767120000|2022-04-12 12:38:40|4444|4443.4|4444.25|4443.65|4444.25|4443.65|4443.75|4443.15|311
1649767130000|2022-04-12 12:38:50|4444|4443.4|4443.75|4443.15|4444|4443.4|4443.5|4442.9|254
1649767140000|2022-04-12 12:39:00|4444|4443.4|4444.75|4444.15|4444.75|4444.15|4443.87|4443.27|420
1649767150000|2022-04-12 12:39:10|4444.5|4443.9|4443.25|4442.65|4444.5|4443.9|4443|4442.4|412
1649767160000|2022-04-12 12:39:20|4443|4442.4|4445|4444.4|4445|4444.4|4443|4442.4|229
1649767170000|2022-04-12 12:39:30|4444.5|4443.9|4444.75|4444.15|4444.75|4444.15|4444|4443.4|205
1649767180000|2022-04-12 12:39:40|4444.5|4443.9|4444.5|4443.9|4444.75|4444.15|4444.25|4443.65|217
1649767190000|2022-04-12 12:39:50|4444.37|4443.77|4445.25|4444.65|4445.25|4444.65|4444.37|4443.77|892
1649767200000|2022-04-12 12:40:00|4445|4444.4|4445.25|4444.65|4445.25|4444.65|4445|4444.4|942
1649767210000|2022-04-12 12:40:10|4445|4444.4|4445|4444.4|4445.25|4444.65|4445|4444.4|574
1649767220000|2022-04-12 12:40:20|4444.75|4444.15|4444.75|4444.15|4445|4444.4|4444.5|4443.9|181
1649767230000|2022-04-12 12:40:30|4444.5|4443.9|4444.75|4444.15|4445|4444.4|4444|4443.4|296
1649767240000|2022-04-12 12:40:40|4444.87|4444.27|4445|4444.4|4445.25|4444.65|4444.75|4444.15|723
1649767250000|2022-04-12 12:40:50|4445.25|4444.65|4446.75|4446.15|4446.75|4446.15|4445.25|4444.65|1142
1649767260000|2022-04-12 12:41:00|||||||||731
1649767270000|2022-04-12 12:41:10|4446.5|4445.9|4446.25|4445.65|4446.5|4445.9|4446.25|4445.65|300
1649767280000|2022-04-12 12:41:20|4446|4445.4|4445.25|4444.65|4446|4445.4|4444.87|4444.27|672
1649767290000|2022-04-12 12:41:30|4445.5|4444.9|4445.75|4445.15|4446|4445.4|4445.5|4444.9|191
1649767300000|2022-04-12 12:41:40|4445.87|4445.27|4445.75|4445.15|4446.25|4445.65|4445.5|4444.9|277
1649767310000|2022-04-12 12:41:50|4445.87|4445.27|4445.75|4445.15|4446|4445.4|4445.75|4445.15|118
1649767320000|2022-04-12 12:42:00|4446|4445.4|4446.25|4445.65|4446.75|4446.15|4446|4445.4|340
1649767330000|2022-04-12 12:42:10|4446|4445.4|4446|4445.4|4446.25|4445.65|4445.75|4445.15|336
1649767340000|2022-04-12 12:42:20|4445.75|4445.15|4446.5|4445.9|4446.5|4445.9|4445.5|4444.9|124
1649767350000|2022-04-12 12:42:30|4446.75|4446.15|4446.75|4446.15|4446.75|4446.15|4446.75|4446.15|273
1649767360000|2022-04-12 12:42:40|4446.5|4445.9|4446.5|4445.9|4446.75|4446.15|4446.5|4445.9|470
1649767370000|2022-04-12 12:42:50|4446.75|4446.15|4447.5|4446.9|4447.5|4446.9|4446.5|4445.9|595
1649767380000|2022-04-12 12:43:00|4447.75|4447.15|4447.75|4447.15|4447.75|4447.15|4447.5|4446.9|530
1649767390000|2022-04-12 12:43:10|4449|4448.4|4450.25|4449.65|4450.25|4449.65|4449|4448.4|1756
1649767400000|2022-04-12 12:43:20|4450|4449.4|4450.5|4449.9|4450.5|4449.9|4449.75|4449.15|687
1649767410000|2022-04-12 12:43:30|4450.25|4449.65|4451.37|4450.77|4451.37|4450.77|4450.25|4449.65|867
1649767420000|2022-04-12 12:43:40|4451.25|4450.65|4451.75|4451.15|4452|4451.4|4451.25|4450.65|629
1649767430000|2022-04-12 12:43:50|4452|4451.4|4453.5|4452.9|4453.5|4452.9|4452|4451.4|889
1649767440000|2022-04-12 12:44:00|4453.75|4453.15|4453.75|4453.15|4454.25|4453.65|4453.5|4452.9|570
1649767450000|2022-04-12 12:44:10|4454|4453.4|4454|4453.4|4455|4454.4|4453.75|4453.15|988
1649767460000|2022-04-12 12:44:20|4454.25|4453.65|4455|4454.4|4455|4454.4|4454.25|4453.65|585
1649767470000|2022-04-12 12:44:30|4454.75|4454.15|4455|4454.4|4455|4454.4|4454.62|4454.02|511
1649767480000|2022-04-12 12:44:40|4454.75|4454.15|4454|4453.4|4454.75|4454.15|4453.75|4453.15|895
1649767490000|2022-04-12 12:44:50|4454.25|4453.65|4453.5|4452.9|4454.25|4453.65|4453.25|4452.65|458
1649767500000|2022-04-12 12:45:00|4453.25|4452.65|4454.5|4453.9|4454.5|4453.9|4453.25|4452.65|698
1649767510000|2022-04-12 12:45:10|4454.75|4454.15|4453.75|4453.15|4454.75|4454.15|4453.75|4453.15|260
1649767520000|2022-04-12 12:45:20|4453.62|4453.02|4454.75|4454.15|4454.75|4454.15|4453.5|4452.9|487
1649767530000|2022-04-12 12:45:30|4455|4454.4|4455.75|4455.15|4456.25|4455.65|4455|4454.4|1020
1649767540000|2022-04-12 12:45:40|4455.5|4454.9|4455.5|4454.9|4455.75|4455.15|4455.25|4454.65|296
1649767550000|2022-04-12 12:45:50|4455.25|4454.65|4455|4454.4|4455.5|4454.9|4455|4454.4|338
1649767560000|2022-04-12 12:46:00|4455.25|4454.65|4454.75|4454.15|4455.5|4454.9|4454.5|4453.9|486
1649767570000|2022-04-12 12:46:10|4455|4454.4|4456|4455.4|4456|4455.4|4454.75|4454.15|473
1649767580000|2022-04-12 12:46:20|4456.25|4455.65|4457.25|4456.65|4457.25|4456.65|4455.87|4455.27|1199
1649767590000|2022-04-12 12:46:30|4457.5|4456.9|4456.75|4456.15|4458|4457.4|4456.75|4456.15|909
1649767600000|2022-04-12 12:46:40|4457|4456.4|4456.25|4455.65|4457.25|4456.65|4456|4455.4|463
1649767610000|2022-04-12 12:46:50|4456.12|4455.52|4456.75|4456.15|4457|4456.4|4456|4455.4|437
1649767620000|2022-04-12 12:47:00|4456.62|4456.02|4457|4456.4|4457.25|4456.65|4456.62|4456.02|312
1649767630000|2022-04-12 12:47:10|4457.25|4456.65|4456.75|4456.15|4457.25|4456.65|4456.75|4456.15|211
1649767640000|2022-04-12 12:47:20|4457|4456.4|4456.5|4455.9|4457.25|4456.65|4456.5|4455.9|282
1649767650000|2022-04-12 12:47:30|4456.75|4456.15|4457.75|4457.15|4457.75|4457.15|4456.75|4456.15|445
1649767660000|2022-04-12 12:47:40|4458|4457.4|4457|4456.4|4458.25|4457.65|4456.75|4456.15|489
1649767670000|2022-04-12 12:47:50|4457.5|4456.9|4458.25|4457.65|4458.25|4457.65|4457.5|4456.9|268
1649767680000|2022-04-12 12:48:00|4458|4457.4|4458.25|4457.65|4458.25|4457.65|4457.5|4456.9|275
1649767690000|2022-04-12 12:48:10|4458.5|4457.9|4458|4457.4|4458.75|4458.15|4458|4457.4|353
1649767700000|2022-04-12 12:48:20|4458.25|4457.65|4458.25|4457.65|4458.5|4457.9|4458.25|4457.65|438
1649767710000|2022-04-12 12:48:30|4458.5|4457.9|4458.5|4457.9|4458.5|4457.9|4458.25|4457.65|240
1649767720000|2022-04-12 12:48:40|4458.37|4457.77|4458.25|4457.65|4458.75|4458.15|4458.25|4457.65|276
1649767730000|2022-04-12 12:48:50|4458.5|4457.9|4459.5|4458.9|4459.5|4458.9|4458.25|4457.65|677
1649767740000|2022-04-12 12:49:00|4459.75|4459.15|4460.5|4459.9|4460.75|4460.15|4459.75|4459.15|700
1649767750000|2022-04-12 12:49:10|4460.25|4459.65|4460.25|4459.65|4460.5|4459.9|4459.75|4459.15|632
1649767760000|2022-04-12 12:49:20|4460.5|4459.9|4460.25|4459.65|4460.5|4459.9|4460|4459.4|375
1649767770000|2022-04-12 12:49:30|4460|4459.4|4460.75|4460.15|4460.75|4460.15|4460|4459.4|396
1649767780000|2022-04-12 12:49:40|4460.5|4459.9|4459.5|4458.9|4460.5|4459.9|4459.5|4458.9|291
1649767790000|2022-04-12 12:49:50|4459.25|4458.65|4460.25|4459.65|4460.5|4459.9|4459.25|4458.65|619
1649767800000|2022-04-12 12:50:00|4460|4459.4|4458.75|4458.15|4460|4459.4|4458.75|4458.15|615
1649767810000|2022-04-12 12:50:10|4458.5|4457.9|4457.25|4456.65|4458.5|4457.9|4457.25|4456.65|649
1649767820000|2022-04-12 12:50:20|4457|4456.4|4457.5|4456.9|4458.25|4457.65|4456.75|4456.15|479
1649767830000|2022-04-12 12:50:30|4457.75|4457.15|4457.75|4457.15|4458.25|4457.65|4457.5|4456.9|469
1649767840000|2022-04-12 12:50:40|4457.5|4456.9|4457.75|4457.15|4457.75|4457.15|4457.5|4456.9|205
1649767850000|2022-04-12 12:50:50|4458|4457.4|4458|4457.4|4458.25|4457.65|4457.75|4457.15|150
1649767860000|2022-04-12 12:51:00|4458.25|4457.65|4458.25|4457.65|4458.25|4457.65|4458|4457.4|152
1649767870000|2022-04-12 12:51:10|4457.75|4457.15|4457.5|4456.9|4457.75|4457.15|4457.5|4456.9|170
1649767880000|2022-04-12 12:51:20|4457.75|4457.15|4458.5|4457.9|4458.75|4458.15|4457.75|4457.15|250
1649767890000|2022-04-12 12:51:30|4458.25|4457.65|4459|4458.4|4459|4458.4|4458.25|4457.65|168
1649767900000|2022-04-12 12:51:40|4458.75|4458.15|4459|4458.4|4459.25|4458.65|4458.75|4458.15|543
1649767910000|2022-04-12 12:51:50|4459.25|4458.65|4460|4459.4|4460.25|4459.65|4459.25|4458.65|151
1649767920000|2022-04-12 12:52:00|4460.25|4459.65|4460.75|4460.15|4461.25|4460.65|4460.25|4459.65|539
1649767930000|2022-04-12 12:52:10|4460.5|4459.9|4461.25|4460.65|4461.5|4460.9|4459.75|4459.15|589
1649767940000|2022-04-12 12:52:20|4461|4460.4|4461.5|4460.9|4461.75|4461.15|4460.75|4460.15|288
1649767950000|2022-04-12 12:52:30|4461.75|4461.15|4462|4461.4|4462.5|4461.9|4461.75|4461.15|498
1649767960000|2022-04-12 12:52:40|4462.25|4461.65|4462.25|4461.65|4462.25|4461.65|4462|4461.4|191
1649767970000|2022-04-12 12:52:50|4462.37|4461.77|4462.75|4462.15|4463|4462.4|4462.37|4461.77|557
1649767980000|2022-04-12 12:53:00|4462.5|4461.9|4463.25|4462.65|4463.5|4462.9|4462.5|4461.9|445
1649767990000|2022-04-12 12:53:10|4463|4462.4|4463|4462.4|4463.75|4463.15|4462.75|4462.15|535
1649768000000|2022-04-12 12:53:20|4462.75|4462.15|4462.25|4461.65|4462.75|4462.15|4462.25|4461.65|292
1649768010000|2022-04-12 12:53:30|4462.5|4461.9|4463.25|4462.65|4463.25|4462.65|4462.5|4461.9|254
1649768020000|2022-04-12 12:53:40|4463|4462.4|4462.5|4461.9|4463.25|4462.65|4462.5|4461.9|241
1649768030000|2022-04-12 12:53:50|4462.75|4462.15|4463|4462.4|4463|4462.4|4462.5|4461.9|132
1649768040000|2022-04-12 12:54:00|4463.25|4462.65|4463|4462.4|4463.5|4462.9|4463|4462.4|266
1649768050000|2022-04-12 12:54:10|4463.25|4462.65|4463|4462.4|4463.25|4462.65|4462.75|4462.15|233
1649768060000|2022-04-12 12:54:20|4462.75|4462.15|4462.75|4462.15|4463.25|4462.65|4462.75|4462.15|432
1649768070000|2022-04-12 12:54:30|4463|4462.4|4462.75|4462.15|4463|4462.4|4462.75|4462.15|200
1649768080000|2022-04-12 12:54:40|4461.75|4461.15|4464.25|4463.65|4464.25|4463.65|4461.75|4461.15|1095
1649768090000|2022-04-12 12:54:50|4464|4463.4|4464.37|4463.77|4464.37|4463.77|4464|4463.4|454
1649768100000|2022-04-12 12:55:00|4464.25|4463.65|4465|4464.4|4465|4464.4|4464.25|4463.65|395
1649768110000|2022-04-12 12:55:10|4465.25|4464.65|4465.5|4464.9|4465.5|4464.9|4465.25|4464.65|498
1649768120000|2022-04-12 12:55:20|4465.75|4465.15|4467|4466.4|4467|4466.4|4465.75|4465.15|715
1649768130000|2022-04-12 12:55:30|4467.25|4466.65|4466|4465.4|4467.25|4466.65|4466|4465.4|810
1649768140000|2022-04-12 12:55:40|4466.25|4465.65|4466.12|4465.52|4466.5|4465.9|4465.5|4464.9|509
1649768150000|2022-04-12 12:55:50|4466.25|4465.65|4466.25|4465.65|4466.5|4465.9|4466|4465.4|395
1649768160000|2022-04-12 12:56:00|4466|4465.4|4467|4466.4|4467.25|4466.65|4466|4465.4|448
1649768170000|2022-04-12 12:56:10|4467.12|4466.52|4467.25|4466.65|4467.5|4466.9|4467|4466.4|514
1649768180000|2022-04-12 12:56:20|4467.5|4466.9|4468|4467.4|4468|4467.4|4467.5|4466.9|367
1649768190000|2022-04-12 12:56:30|4467.75|4467.15|4467.75|4467.15|4467.75|4467.15|4467.75|4467.15|226
1649768200000|2022-04-12 12:56:40|4467.25|4466.65|4468|4467.4|4468|4467.4|4467.25|4466.65|431
1649768210000|2022-04-12 12:56:50|4467.75|4467.15|4467.75|4467.15|4467.75|4467.15|4467.5|4466.9|272
1649768220000|2022-04-12 12:57:00|4467.5|4466.9|4466.5|4465.9|4467.5|4466.9|4466.5|4465.9|664
1649768230000|2022-04-12 12:57:10|4466.25|4465.65|4465.25|4464.65|4466.5|4465.9|4465.25|4464.65|563
1649768240000|2022-04-12 12:57:20|4465|4464.4|4465.5|4464.9|4465.5|4464.9|4465|4464.4|296
1649768250000|2022-04-12 12:57:30|4465.75|4465.15|4464.75|4464.15|4465.75|4465.15|4464.75|4464.15|179
1649768260000|2022-04-12 12:57:40|4464.62|4464.02|4463.5|4462.9|4464.62|4464.02|4463.5|4462.9|654
1649768270000|2022-04-12 12:57:50|4463.25|4462.65|4462.75|4462.15|4464|4463.4|4462.75|4462.15|979
1649768280000|2022-04-12 12:58:00|4463|4462.4|4462|4461.4|4463|4462.4|4462|4461.4|580
1649768290000|2022-04-12 12:58:10|4462.25|4461.65|4462.5|4461.9|4462.75|4462.15|4462.25|4461.65|371
1649768300000|2022-04-12 12:58:20|4462.25|4461.65|4463|4462.4|4463|4462.4|4461.75|4461.15|358
1649768310000|2022-04-12 12:58:30|4462.62|4462.02|4462.5|4461.9|4462.75|4462.15|4462.25|4461.65|239
1649768320000|2022-04-12 12:58:40|4462.75|4462.15|4462.25|4461.65|4462.75|4462.15|4462.25|4461.65|272
1649768330000|2022-04-12 12:58:50|4462.5|4461.9|4463.75|4463.15|4464|4463.4|4462.5|4461.9|412
1649768340000|2022-04-12 12:59:00|4464|4463.4|4464.25|4463.65|4464.5|4463.9|4463.75|4463.15|276
1649768350000|2022-04-12 12:59:10|4464.5|4463.9|4464|4463.4|4464.5|4463.9|4464|4463.4|180
1649768360000|2022-04-12 12:59:20|4464.25|4463.65|4464|4463.4|4464.25|4463.65|4463.5|4462.9|284
1649768370000|2022-04-12 12:59:30|4463.75|4463.15|4464|4463.4|4464|4463.4|4463.75|4463.15|128
1649768380000|2022-04-12 12:59:40|4463.75|4463.15|4463|4462.4|4464|4463.4|4463|4462.4|289
1649768390000|2022-04-12 12:59:50|4462.75|4462.15|4462.5|4461.9|4463|4462.4|4462.5|4461.9|324
1649768400000|2022-04-12 13:00:00|4462.25|4461.65|4462|4461.4|4462.75|4462.15|4462|4461.4|777
1649768410000|2022-04-12 13:00:10|4462.25|4461.65|4462.25|4461.65|4462.75|4462.15|4462.25|4461.65|369
1649768420000|2022-04-12 13:00:20|4462.5|4461.9|4462.25|4461.65|4462.75|4462.15|4462.25|4461.65|257
1649768430000|2022-04-12 13:00:30|4462|4461.4|4462|4461.4|4462.25|4461.65|4461.75|4461.15|249
1649768440000|2022-04-12 13:00:40|4461.87|4461.27|4461.75|4461.15|4462|4461.4|4461.5|4460.9|212
1649768450000|2022-04-12 13:00:50|4462|4461.4|4462.25|4461.65|4462.5|4461.9|4461.75|4461.15|220
1649768460000|2022-04-12 13:01:00|4462.5|4461.9|4461.5|4460.9|4462.75|4462.15|4461.5|4460.9|348
1649768470000|2022-04-12 13:01:10|4461.75|4461.15|4460.75|4460.15|4461.75|4461.15|4460.75|4460.15|580
1649768480000|2022-04-12 13:01:20|4460.62|4460.02|4461.5|4460.9|4461.75|4461.15|4460.62|4460.02|344
1649768490000|2022-04-12 13:01:30|4461.25|4460.65|4461.75|4461.15|4461.75|4461.15|4461.25|4460.65|147
1649768500000|2022-04-12 13:01:40|4461.62|4461.02|4461.25|4460.65|4461.62|4461.02|4460.5|4459.9|511
1649768510000|2022-04-12 13:01:50|4461.5|4460.9|4461.5|4460.9|4461.5|4460.9|4461|4460.4|415
1649768520000|2022-04-12 13:02:00|4461.25|4460.65|4461.75|4461.15|4461.75|4461.15|4461.25|4460.65|416
1649768530000|2022-04-12 13:02:10|4462|4461.4|4462.25|4461.65|4462.25|4461.65|4461.75|4461.15|149
1649768540000|2022-04-12 13:02:20|4462|4461.4|4462|4461.4|4462.62|4462.02|4461.75|4461.15|439
1649768550000|2022-04-12 13:02:30|4462.25|4461.65|4462.25|4461.65|4462.5|4461.9|4462.25|4461.65|157
1649768560000|2022-04-12 13:02:40|4462.5|4461.9|4462.75|4462.15|4463|4462.4|4462.25|4461.65|329
1649768570000|2022-04-12 13:02:50|4462.5|4461.9|4462.5|4461.9|4462.5|4461.9|4462.25|4461.65|253
1649768580000|2022-04-12 13:03:00|4462.25|4461.65|4461|4460.4|4462.5|4461.9|4460.87|4460.27|433
1649768590000|2022-04-12 13:03:10|4460.87|4460.27|4461.25|4460.65|4461.25|4460.65|4460.75|4460.15|168
1649768600000|2022-04-12 13:03:20|4461.5|4460.9|4461.25|4460.65|4461.5|4460.9|4461|4460.4|231
1649768610000|2022-04-12 13:03:30|4461|4460.4|4461.5|4460.9|4461.75|4461.15|4461|4460.4|142
1649768620000|2022-04-12 13:03:40|4461.75|4461.15|4461.75|4461.15|4462.25|4461.65|4461.75|4461.15|118
1649768630000|2022-04-12 13:03:50|4461.5|4460.9|4461|4460.4|4461.75|4461.15|4460.87|4460.27|243
1649768640000|2022-04-12 13:04:00|4460.75|4460.15|4461.25|4460.65|4461.25|4460.65|4460.25|4459.65|346
1649768650000|2022-04-12 13:04:10|4461.5|4460.9|4461.25|4460.65|4461.5|4460.9|4461.25|4460.65|186
1649768660000|2022-04-12 13:04:20|4461.5|4460.9|4461.5|4460.9|4461.75|4461.15|4461.5|4460.9|106
1649768670000|2022-04-12 13:04:30|4461.25|4460.65|4462|4461.4|4462|4461.4|4461.25|4460.65|116
1649768680000|2022-04-12 13:04:40|4461.75|4461.15|4461|4460.4|4461.75|4461.15|4461|4460.4|92
1649768690000|2022-04-12 13:04:50|4460.75|4460.15|4460.75|4460.15|4461|4460.4|4460.75|4460.15|141
1649768700000|2022-04-12 13:05:00|4460.87|4460.27|4461.25|4460.65|4461.37|4460.77|4460.75|4460.15|146
1649768710000|2022-04-12 13:05:10|4461|4460.4|4460.75|4460.15|4461.25|4460.65|4460.75|4460.15|102
1649768720000|2022-04-12 13:05:20|4460.62|4460.02|4461.25|4460.65|4461.25|4460.65|4460.62|4460.02|136
1649768730000|2022-04-12 13:05:30|4461.75|4461.15|4462.25|4461.65|4462.75|4462.15|4461.75|4461.15|313
1649768740000|2022-04-12 13:05:40|4462.5|4461.9|4462.5|4461.9|4462.5|4461.9|4462.5|4461.9|179
1649768750000|2022-04-12 13:05:50|4462.25|4461.65|4462|4461.4|4462.5|4461.9|4462|4461.4|103
1649768760000|2022-04-12 13:06:00|4462.12|4461.52|4461.75|4461.15|4462.25|4461.65|4461.25|4460.65|484
1649768770000|2022-04-12 13:06:10|4461.5|4460.9|4460.5|4459.9|4461.75|4461.15|4460.5|4459.9|479
1649768780000|2022-04-12 13:06:20|4460.37|4459.77|4459.5|4458.9|4460.5|4459.9|4459.5|4458.9|423
1649768790000|2022-04-12 13:06:30|4459.75|4459.15|4460.25|4459.65|4460.25|4459.65|4459.75|4459.15|450
1649768800000|2022-04-12 13:06:40|4460|4459.4|4460.25|4459.65|4460.5|4459.9|4460|4459.4|214
1649768810000|2022-04-12 13:06:50|4460|4459.4|4460.25|4459.65|4460.5|4459.9|4460|4459.4|151
1649768820000|2022-04-12 13:07:00|4460|4459.4|4460|4459.4|4460.25|4459.65|4460|4459.4|155
1649768830000|2022-04-12 13:07:10|4460.25|4459.65|4459|4458.4|4460.25|4459.65|4459|4458.4|404
1649768840000|2022-04-12 13:07:20|4458.75|4458.15|4458.25|4457.65|4458.75|4458.15|4458.25|4457.65|386
1649768850000|2022-04-12 13:07:30|4458.12|4457.52|4457.75|4457.15|4458.5|4457.9|4457.5|4456.9|499
1649768860000|2022-04-12 13:07:40|4458|4457.4|4457.5|4456.9|4458|4457.4|4457.5|4456.9|375
1649768870000|2022-04-12 13:07:50|4457.37|4456.77|4457.5|4456.9|4458.25|4457.65|4457.25|4456.65|352
1649768880000|2022-04-12 13:08:00|4457.62|4457.02|4457|4456.4|4457.75|4457.15|4457|4456.4|303
1649768890000|2022-04-12 13:08:10|4457.5|4456.9|4457.75|4457.15|4458.25|4457.65|4457.5|4456.9|539
1649768900000|2022-04-12 13:08:20|4457.5|4456.9|4457.5|4456.9|4457.5|4456.9|4457|4456.4|259
1649768910000|2022-04-12 13:08:30|4457.75|4457.15|4457.75|4457.15|4457.75|4457.15|4457.25|4456.65|232
1649768920000|2022-04-12 13:08:40|4457.62|4457.02|4455|4454.4|4457.75|4457.15|4454.75|4454.15|1419
1649768930000|2022-04-12 13:08:50|4454.75|4454.15|4454.5|4453.9|4456.25|4455.65|4454.25|4453.65|1750
1649768940000|2022-04-12 13:09:00|4454.25|4453.65|4453|4452.4|4454.75|4454.15|4453|4452.4|1189
1649768950000|2022-04-12 13:09:10|4452.75|4452.15|4453.75|4453.15|4454.25|4453.65|4452.75|4452.15|832
1649768960000|2022-04-12 13:09:20|4453.62|4453.02|4454.75|4454.15|4454.75|4454.15|4453.5|4452.9|513
1649768970000|2022-04-12 13:09:30|4455|4454.4|4456.25|4455.65|4456.5|4455.9|4455|4454.4|1062
1649768980000|2022-04-12 13:09:40|4456|4455.4|4455.75|4455.15|4456|4455.4|4455.62|4455.02|183
1649768990000|2022-04-12 13:09:50|4455.5|4454.9|4455.25|4454.65|4456|4455.4|4455|4454.4|281
1649769000000|2022-04-12 13:10:00|4455.5|4454.9|4454.25|4453.65|4455.5|4454.9|4454.25|4453.65|507
1649769010000|2022-04-12 13:10:10|4454.5|4453.9|4454.75|4454.15|4454.75|4454.15|4453.5|4452.9|609
1649769020000|2022-04-12 13:10:20|4455|4454.4|4453.25|4452.65|4455|4454.4|4453.25|4452.65|568
1649769030000|2022-04-12 13:10:30|4453|4452.4|4453.25|4452.65|4453.5|4452.9|4452.75|4452.15|433
1649769040000|2022-04-12 13:10:40|4453.5|4452.9|4453.62|4453.02|4453.75|4453.15|4452.5|4451.9|520
1649769050000|2022-04-12 13:10:50|4453.5|4452.9|4453|4452.4|4453.5|4452.9|4452.75|4452.15|181
1649769060000|2022-04-12 13:11:00|4452.75|4452.15|4452|4451.4|4452.75|4452.15|4451.5|4450.9|612
1649769070000|2022-04-12 13:11:10|4451.75|4451.15|4452|4451.4|4452.75|4452.15|4451.75|4451.15|361
1649769080000|2022-04-12 13:11:20|4451.75|4451.15|4451.5|4450.9|4452.25|4451.65|4451.5|4450.9|425
1649769090000|2022-04-12 13:11:30|4451.75|4451.15|4452.25|4451.65|4452.5|4451.9|4451.5|4450.9|484
1649769100000|2022-04-12 13:11:40|4452.12|4451.52|4451.5|4450.9|4452.12|4451.52|4451.5|4450.9|254
1649769110000|2022-04-12 13:11:50|4451.62|4451.02|4451.75|4451.15|4451.75|4451.15|4451.5|4450.9|180
1649769120000|2022-04-12 13:12:00|4451.5|4450.9|4451|4450.4|4452|4451.4|4451|4450.4|398
1649769130000|2022-04-12 13:12:10|4451.25|4450.65|4451|4450.4|4451.62|4451.02|4451|4450.4|351
1649769140000|2022-04-12 13:12:20|4450.75|4450.15|4450.5|4449.9|4451.12|4450.52|4450.25|4449.65|432
1649769150000|2022-04-12 13:12:30|4450.75|4450.15|4451.25|4450.65|4451.25|4450.65|4450.25|4449.65|372
1649769160000|2022-04-12 13:12:40|4451.37|4450.77|4452.25|4451.65|4452.5|4451.9|4451.37|4450.77|449
1649769170000|2022-04-12 13:12:50|4452|4451.4|4451.75|4451.15|4452|4451.4|4451.75|4451.15|158
1649769180000|2022-04-12 13:13:00|4452|4451.4|4452|4451.4|4452.25|4451.65|4451.5|4450.9|207
1649769190000|2022-04-12 13:13:10|4452.12|4451.52|4452|4451.4|4452.5|4451.9|4452|4451.4|786
1649769200000|2022-04-12 13:13:20|4452.25|4451.65|4452|4451.4|4452.25|4451.65|4451.75|4451.15|202
1649769210000|2022-04-12 13:13:30|4451.75|4451.15|4451.5|4450.9|4451.75|4451.15|4451.5|4450.9|203
1649769220000|2022-04-12 13:13:40|4451.37|4450.77|4450.75|4450.15|4451.37|4450.77|4450.5|4449.9|319
1649769230000|2022-04-12 13:13:50|4450.5|4449.9|4450.5|4449.9|4450.75|4450.15|4450.5|4449.9|318
1649769240000|2022-04-12 13:14:00|4450.25|4449.65|4450.25|4449.65|4450.25|4449.65|4450|4449.4|333
1649769250000|2022-04-12 13:14:10|4450.5|4449.9|4451|4450.4|4451.25|4450.65|4450.5|4449.9|311
1649769260000|2022-04-12 13:14:20|4451.25|4450.65|4450.5|4449.9|4451.25|4450.65|4450.5|4449.9|270
1649769270000|2022-04-12 13:14:30|4450.25|4449.65|4450.25|4449.65|4450.5|4449.9|4450.25|4449.65|132
1649769280000|2022-04-12 13:14:40|4450.5|4449.9|4450.75|4450.15|4451|4450.4|4450.5|4449.9|75
1649769290000|2022-04-12 13:14:50|4450.5|4449.9|4450|4449.4|4450.75|4450.15|4450|4449.4|188
1649769300000|2022-04-12 13:15:00|4450.12|4449.52|4450.75|4450.15|4451.25|4450.65|4450.12|4449.52|289
1649769310000|2022-04-12 13:15:10|4451|4450.4|4451.75|4451.15|4451.75|4451.15|4450.75|4450.15|302
1649769320000|2022-04-12 13:15:20|4451.87|4451.27|4451.5|4450.9|4451.87|4451.27|4451.5|4450.9|271
1649769330000|2022-04-12 13:15:30|4451.62|4451.02|4452|4451.4|4452.25|4451.65|4451.62|4451.02|186
1649769340000|2022-04-12 13:15:40|4451.75|4451.15|4451.75|4451.15|4452|4451.4|4451.5|4450.9|180
1649769350000|2022-04-12 13:15:50|4452|4451.4|4452.25|4451.65|4452.25|4451.65|4452|4451.4|140
1649769360000|2022-04-12 13:16:00|4452.5|4451.9|4452.25|4451.65|4452.62|4452.02|4452.25|4451.65|179
1649769370000|2022-04-12 13:16:10|4452.5|4451.9|4452.75|4452.15|4452.75|4452.15|4452.5|4451.9|249
1649769380000|2022-04-12 13:16:20|4452.5|4451.9|4452.5|4451.9|4452.5|4451.9|4452.5|4451.9|131
1649769390000|2022-04-12 13:16:30|4452.62|4452.02|4452.62|4452.02|4452.75|4452.15|4452|4451.4|323
1649769400000|2022-04-12 13:16:40|4452.5|4451.9|4453|4452.4|4453.25|4452.65|4452.5|4451.9|304
1649769410000|2022-04-12 13:16:50|4452.75|4452.15|4452.5|4451.9|4453|4452.4|4452.5|4451.9|340
1649769420000|2022-04-12 13:17:00|4452.25|4451.65|4451.5|4450.9|4452.5|4451.9|4451.25|4450.65|420
1649769430000|2022-04-12 13:17:10|4451.37|4450.77|4450.75|4450.15|4451.37|4450.77|4450.5|4449.9|259
1649769440000|2022-04-12 13:17:20|4450.87|4450.27|4450.5|4449.9|4450.87|4450.27|4450.5|4449.9|215
1649769450000|2022-04-12 13:17:30|4450.25|4449.65|4451|4450.4|4451|4450.4|4450.25|4449.65|209
1649769460000|2022-04-12 13:17:40|4450.75|4450.15|4450.75|4450.15|4451.5|4450.9|4450.75|4450.15|194
1649769470000|2022-04-12 13:17:50|4450.5|4449.9|4450.75|4450.15|4450.75|4450.15|4450.5|4449.9|153
1649769480000|2022-04-12 13:18:00|4450.5|4449.9|4450.37|4449.77|4451|4450.4|4450.37|4449.77|207
1649769490000|2022-04-12 13:18:10|4450.25|4449.65|4450.37|4449.77|4450.5|4449.9|4450|4449.4|273
1649769500000|2022-04-12 13:18:20|4450.5|4449.9|4449.5|4448.9|4450.5|4449.9|4449.5|4448.9|259
1649769510000|2022-04-12 13:18:30|4450|4449.4|4450.75|4450.15|4450.75|4450.15|4450|4449.4|343
1649769520000|2022-04-12 13:18:40|4451|4450.4|4451.25|4450.65|4451.25|4450.65|4450.75|4450.15|194
1649769530000|2022-04-12 13:18:50|4451|4450.4|4451.25|4450.65|4451.25|4450.65|4451|4450.4|156
1649769540000|2022-04-12 13:19:00|4451|4450.4|4450.5|4449.9|4451.25|4450.65|4450.5|4449.9|344
1649769550000|2022-04-12 13:19:10|4450.75|4450.15|4451|4450.4|4451|4450.4|4450.25|4449.65|119
1649769560000|2022-04-12 13:19:20|4451.25|4450.65|4450.75|4450.15|4451.25|4450.65|4450.25|4449.65|315
1649769570000|2022-04-12 13:19:30|4451|4450.4|4450.75|4450.15|4451|4450.4|4450.75|4450.15|115
1649769580000|2022-04-12 13:19:40|4451|4450.4|4451|4450.4|4451.5|4450.9|4450.87|4450.27|164
1649769590000|2022-04-12 13:19:50|4450.75|4450.15|4451|4450.4|4451|4450.4|4450.75|4450.15|118
1649769600000|2022-04-12 13:20:00|4450.75|4450.15|4451.25|4450.65|4451.5|4450.9|4450.5|4449.9|182
1649769610000|2022-04-12 13:20:10|4451.37|4450.77|4451|4450.4|4451.5|4450.9|4451|4450.4|91
1649769620000|2022-04-12 13:20:20|4450.87|4450.27|4450.5|4449.9|4451|4450.4|4450.5|4449.9|125
1649769630000|2022-04-12 13:20:30|4450.25|4449.65|4450.25|4449.65|4450.75|4450.15|4450.25|4449.65|116
1649769640000|2022-04-12 13:20:40|4450.5|4449.9|4449.25|4448.65|4450.5|4449.9|4449.25|4448.65|239
1649769650000|2022-04-12 13:20:50|4449|4448.4|4449|4448.4|4449.25|4448.65|4448.87|4448.27|253
1649769660000|2022-04-12 13:21:00|4448.87|4448.27|4448.25|4447.65|4449|4448.4|4448|4447.4|441
1649769670000|2022-04-12 13:21:10|4448.12|4447.52|4447.75|4447.15|4448.25|4447.65|4447.75|4447.15|248
1649769680000|2022-04-12 13:21:20|4447.5|4446.9|4447.5|4446.9|4448|4447.4|4447.25|4446.65|518
1649769690000|2022-04-12 13:21:30|4447.25|4446.65|4447|4446.4|4447.25|4446.65|4446.75|4446.15|375
1649769700000|2022-04-12 13:21:40|4446.75|4446.15|4445.5|4444.9|4446.75|4446.15|4445.25|4444.65|957
1649769710000|2022-04-12 13:21:50|4445.75|4445.15|4445|4444.4|4447|4446.4|4445|4444.4|760
1649769720000|2022-04-12 13:22:00|4445.25|4444.65|4446|4445.4|4446.25|4445.65|4445.25|4444.65|427
1649769730000|2022-04-12 13:22:10|4446.25|4445.65|4446.25|4445.65|4446.5|4445.9|4446|4445.4|364
1649769740000|2022-04-12 13:22:20|4446.37|4445.77|4446.75|4446.15|4447|4446.4|4446.12|4445.52|239
1649769750000|2022-04-12 13:22:30|4446.5|4445.9|4446.75|4446.15|4447|4446.4|4446.5|4445.9|199
1649769760000|2022-04-12 13:22:40|4447|4446.4|4447.25|4446.65|4447.25|4446.65|4447|4446.4|200
1649769770000|2022-04-12 13:22:50|4447|4446.4|4446.75|4446.15|4447.5|4446.9|4446.75|4446.15|199
1649769780000|2022-04-12 13:23:00|4446.87|4446.27|4447|4446.4|4447|4446.4|4446.5|4445.9|144
1649769790000|2022-04-12 13:23:10|4446.87|4446.27|4446.5|4445.9|4447|4446.4|4446.5|4445.9|167
1649769800000|2022-04-12 13:23:20|4446.75|4446.15|4446.75|4446.15|4447|4446.4|4446.5|4445.9|119
1649769810000|2022-04-12 13:23:30|4446.5|4445.9|4446.25|4445.65|4446.75|4446.15|4446.25|4445.65|173
1649769820000|2022-04-12 13:23:40|4446.37|4445.77|4446.5|4445.9|4446.5|4445.9|4446|4445.4|135
1649769830000|2022-04-12 13:23:50|4446.75|4446.15|4447|4446.4|4447|4446.4|4446.62|4446.02|116
1649769840000|2022-04-12 13:24:00|4446.87|4446.27|4446|4445.4|4447|4446.4|4446|4445.4|95
1649769850000|2022-04-12 13:24:10|4446.25|4445.65|4446|4445.4|4446.25|4445.65|4445.75|4445.15|113
1649769860000|2022-04-12 13:24:20|4445.75|4445.15|4445.75|4445.15|4445.87|4445.27|4445.5|4444.9|272
1649769870000|2022-04-12 13:24:30|4445.87|4445.27|4446.75|4446.15|4446.75|4446.15|4445.87|4445.27|267
1649769880000|2022-04-12 13:24:40|4447|4446.4|4446.25|4445.65|4447.25|4446.65|4446.25|4445.65|128
1649769890000|2022-04-12 13:24:50|4446.5|4445.9|4446.75|4446.15|4447|4446.4|4446.5|4445.9|159
1649769900000|2022-04-12 13:25:00|4446.62|4446.02|4446.5|4445.9|4446.75|4446.15|4446.5|4445.9|197
1649769910000|2022-04-12 13:25:10|4447.25|4446.65|4447|4446.4|4447.25|4446.65|4446.5|4445.9|364
1649769920000|2022-04-12 13:25:20|4447.25|4446.65|4447.75|4447.15|4448.25|4447.65|4447.25|4446.65|531
1649769930000|2022-04-12 13:25:30|4447.62|4447.02|4447.25|4446.65|4447.75|4447.15|4447.25|4446.65|158
1649769940000|2022-04-12 13:25:40|4447|4446.4|4447.62|4447.02|4447.75|4447.15|4447|4446.4|159
1649769950000|2022-04-12 13:25:50|4447.5|4446.9|4448.25|4447.65|4448.25|4447.65|4447.5|4446.9|146
1649769960000|2022-04-12 13:26:00|4448.5|4447.9|4448.75|4448.15|4448.75|4448.15|4448.5|4447.9|106
1649769970000|2022-04-12 13:26:10|4448.5|4447.9|4449|4448.4|4449|4448.4|4448.5|4447.9|162
1649769980000|2022-04-12 13:26:20|4449.12|4448.52|4449|4448.4|4449.5|4448.9|4449|4448.4|205
1649769990000|2022-04-12 13:26:30|4448.75|4448.15|4448|4447.4|4448.75|4448.15|4448|4447.4|186
1649770000000|2022-04-12 13:26:40|4448.12|4447.52|4447|4446.4|4448.12|4447.52|4446.87|4446.27|280
1649770010000|2022-04-12 13:26:50|4446.87|4446.27|4446.5|4445.9|4447|4446.4|4446.5|4445.9|467
1649770020000|2022-04-12 13:27:00|4447|4446.4|4446.5|4445.9|4447.25|4446.65|4446.5|4445.9|425
1649770030000|2022-04-12 13:27:10|4446.25|4445.65|4446.25|4445.65|4446.5|4445.9|4446|4445.4|295
1649770040000|2022-04-12 13:27:20|4446.5|4445.9|4446.25|4445.65|4446.5|4445.9|4446.25|4445.65|72
1649770050000|2022-04-12 13:27:30|4446|4445.4|4447|4446.4|4447|4446.4|4446|4445.4|308
1649770060000|2022-04-12 13:27:40|4446.75|4446.15|4446.25|4445.65|4446.75|4446.15|4446.25|4445.65|229
1649770070000|2022-04-12 13:27:50|4446|4445.4|4446|4445.4|4446|4445.4|4445.75|4445.15|206
1649770080000|2022-04-12 13:28:00|4445.75|4445.15|4445.5|4444.9|4446|4445.4|4445.5|4444.9|368
1649770090000|2022-04-12 13:28:10|4445.62|4445.02|4446|4445.4|4446|4445.4|4445.5|4444.9|338
1649770100000|2022-04-12 13:28:20|4446.75|4446.15|4447.25|4446.65|4447.25|4446.65|4446.5|4445.9|412
1649770110000|2022-04-12 13:28:30|4447|4446.4|4447|4446.4|4447.25|4446.65|4447|4446.4|90
1649770120000|2022-04-12 13:28:40|4446.87|4446.27|4446|4445.4|4447|4446.4|4446|4445.4|178
1649770130000|2022-04-12 13:28:50|4446.25|4445.65|4446.5|4445.9|4446.5|4445.9|4446.25|4445.65|211
1649770140000|2022-04-12 13:29:00|4446.75|4446.15|4447.25|4446.65|4447.25|4446.65|4446.75|4446.15|227
1649770150000|2022-04-12 13:29:10|4447|4446.4|4447|4446.4|4447.25|4446.65|4447|4446.4|97
1649770160000|2022-04-12 13:29:20|4447.25|4446.65|4445.75|4445.15|4447.25|4446.65|4445.75|4445.15|459
1649770170000|2022-04-12 13:29:30|4445.5|4444.9|4446.25|4445.65|4446.5|4445.9|4445.5|4444.9|373
1649770180000|2022-04-12 13:29:40|4446.37|4445.77|4445.5|4444.9|4446.5|4445.9|4445.25|4444.65|488
1649770190000|2022-04-12 13:29:50|4445.75|4445.15|4445.75|4445.15|4446|4445.4|4445|4444.4|858
1649770200000|2022-04-12 13:30:00|4445.65|4445.25|4444.4|4444|4446.4|4446|4443.9|4443.5|5500
1649770210000|2022-04-12 13:30:10|4444.15|4443.75|4441.9|4441.5|4444.15|4443.75|4441.9|4441.5|2952
1649770220000|2022-04-12 13:30:20|4441.65|4441.25|4441.65|4441.25|4441.9|4441.5|4440.9|4440.5|2078
1649770230000|2022-04-12 13:30:30|4441.52|4441.12|4439.65|4439.25|4441.65|4441.25|4439.15|4438.75|2285
1649770240000|2022-04-12 13:30:40|4439.9|4439.5|4439.77|4439.37|4441.65|4441.25|4439.65|4439.25|1498
1649770250000|2022-04-12 13:30:50|4439.65|4439.25|4439.65|4439.25|4439.9|4439.5|4438.9|4438.5|1350
1649770260000|2022-04-12 13:31:00|4439.77|4439.37|4438.65|4438.25|4440.15|4439.75|4438.65|4438.25|1769
1649770270000|2022-04-12 13:31:10|4438.9|4438.5|4441.65|4441.25|4441.9|4441.5|4438.9|4438.5|1952
1649770280000|2022-04-12 13:31:20|4441.4|4441|4440.65|4440.25|4441.9|4441.5|4440.65|4440.25|1285
1649770290000|2022-04-12 13:31:30|4440.4|4440|4440.15|4439.75|4440.9|4440.5|4439.65|4439.25|1121
1649770300000|2022-04-12 13:31:40|4440.4|4440|4439.15|4438.75|4440.4|4440|4439.15|4438.75|1067
1649770310000|2022-04-12 13:31:50|4439.4|4439|4438.65|4438.25|4439.4|4439|4438.4|4438|1187
1649770320000|2022-04-12 13:32:00|4438.9|4438.5|4439.9|4439.5|4439.9|4439.5|4438.4|4438|1384
1649770330000|2022-04-12 13:32:10|4440.15|4439.75|4441.65|4441.25|4441.65|4441.25|4439.9|4439.5|1411
1649770340000|2022-04-12 13:32:20|4441.4|4441|4440.4|4440|4441.4|4441|4440.4|4440|950
1649770350000|2022-04-12 13:32:30|4440.15|4439.75|4441.65|4441.25|4441.9|4441.5|4440.15|4439.75|876
1649770360000|2022-04-12 13:32:40|4441.9|4441.5|4441.9|4441.5|4442.15|4441.75|4441.15|4440.75|843
1649770370000|2022-04-12 13:32:50|4441.65|4441.25|4439.4|4439|4441.65|4441.25|4439.02|4438.62|1000
1649770380000|2022-04-12 13:33:00|4439.15|4438.75|4439.15|4438.75|4439.65|4439.25|4438.65|4438.25|1195
1649770390000|2022-04-12 13:33:10|4439.4|4439|4438.77|4438.37|4439.4|4439|4438.4|4438|559
1649770400000|2022-04-12 13:33:20|4438.65|4438.25|4438.65|4438.25|4439.9|4439.5|4438.4|4438|785
1649770410000|2022-04-12 13:33:30|4438.9|4438.5|4439.4|4439|4439.9|4439.5|4438.65|4438.25|821
1649770420000|2022-04-12 13:33:40|4439.65|4439.25|4438.15|4437.75|4440.02|4439.62|4438.15|4437.75|1005
1649770430000|2022-04-12 13:33:50|4438.4|4438|4439.4|4439|4439.4|4439|4438.4|4438|854
1649770440000|2022-04-12 13:34:00|4439.65|4439.25|4439.4|4439|4440.15|4439.75|4438.65|4438.25|788
1649770450000|2022-04-12 13:34:10|4439.65|4439.25|4438.65|4438.25|4439.9|4439.5|4438.4|4438|694
1649770460000|2022-04-12 13:34:20|4438.9|4438.5|4439.9|4439.5|4440.4|4440|4438.4|4438|832
1649770470000|2022-04-12 13:34:30|4439.65|4439.25|4440.15|4439.75|4440.4|4440|4439.65|4439.25|607
1649770480000|2022-04-12 13:34:40|4440.4|4440|4442.15|4441.75|4442.15|4441.75|4440.4|4440|868
1649770490000|2022-04-12 13:34:50|4441.9|4441.5|4441.9|4441.5|4442.4|4442|4441.15|4440.75|1039
1649770500000|2022-04-12 13:35:00|4442.15|4441.75|4443.15|4442.75|4444.15|4443.75|4442.15|4441.75|1797
1649770510000|2022-04-12 13:35:10|4443.4|4443|4440.9|4440.5|4443.52|4443.12|4440.9|4440.5|1098
1649770520000|2022-04-12 13:35:20|4441.02|4440.62|4441.9|4441.5|4442.15|4441.75|4440.9|4440.5|679
1649770530000|2022-04-12 13:35:30|4442.4|4442|4443.15|4442.75|4443.4|4443|4442.15|4441.75|541
1649770540000|2022-04-12 13:35:40|4442.9|4442.5|4440.9|4440.5|4442.9|4442.5|4439.9|4439.5|1035
1649770550000|2022-04-12 13:35:50|4440.4|4440|4441.15|4440.75|4441.15|4440.75|4439.9|4439.5|802
1649770560000|2022-04-12 13:36:00|4441.02|4440.62|4441.15|4440.75|4442.15|4441.75|4440.65|4440.25|996
1649770570000|2022-04-12 13:36:10|4440.9|4440.5|4441.02|4440.62|4441.65|4441.25|4439.9|4439.5|885
1649770580000|2022-04-12 13:36:20|4441.15|4440.75|4441.4|4441|4441.9|4441.5|4440.9|4440.5|515
1649770590000|2022-04-12 13:36:30|4441.15|4440.75|4440.4|4440|4441.15|4440.75|4439.9|4439.5|671
1649770600000|2022-04-12 13:36:40|4440.52|4440.12|4438.4|4438|4440.65|4440.25|4438.4|4438|863
1649770610000|2022-04-12 13:36:50|4438.65|4438.25|4439.9|4439.5|4440.4|4440|4438.4|4438|775
1649770620000|2022-04-12 13:37:00|4440.15|4439.75|4441.65|4441.25|4442.4|4442|4439.65|4439.25|1337
1649770630000|2022-04-12 13:37:10|4441.9|4441.5|4441.65|4441.25|4442.9|4442.5|4441.15|4440.75|610
1649770640000|2022-04-12 13:37:20|4441.4|4441|4442.4|4442|4442.65|4442.25|4441.4|4441|687
1649770650000|2022-04-12 13:37:30|4442.15|4441.75|4444.02|4443.62|4444.15|4443.75|4441.9|4441.5|704
1649770660000|2022-04-12 13:37:40|4444.27|4443.87|4442.65|4442.25|4444.4|4444|4442.65|4442.25|719
1649770670000|2022-04-12 13:37:50|4442.4|4442|4442.77|4442.37|4443.4|4443|4442.15|4441.75|814
1649770680000|2022-04-12 13:38:00|4442.4|4442|4442.9|4442.5|4443.15|4442.75|4441.15|4440.75|984
1649770690000|2022-04-12 13:38:10|4443.15|4442.75|4442.9|4442.5|4444.15|4443.75|4442.02|4441.62|882
1649770700000|2022-04-12 13:38:20|4442.65|4442.25|4443.9|4443.5|4444.65|4444.25|4442.65|4442.25|745
1649770710000|2022-04-12 13:38:30|4444.15|4443.75|4444.65|4444.25|4444.9|4444.5|4443.9|4443.5|527
1649770720000|2022-04-12 13:38:40|4444.9|4444.5|4445.65|4445.25|4445.65|4445.25|4444.65|4444.25|1015
1649770730000|2022-04-12 13:38:50|4445.4|4445|4447.15|4446.75|4447.15|4446.75|4445.4|4445|869
1649770740000|2022-04-12 13:39:00|4447.65|4447.25|4450.9|4450.5|4451.65|4451.25|4447.65|4447.25|2810
1649770750000|2022-04-12 13:39:10|4450.65|4450.25|4451.15|4450.75|4451.9|4451.5|4450.65|4450.25|1548
1649770760000|2022-04-12 13:39:20|4450.9|4450.5|4451.9|4451.5|4452.65|4452.25|4450.65|4450.25|1200
1649770770000|2022-04-12 13:39:30|4452.02|4451.62|4452.9|4452.5|4454.65|4454.25|4452.02|4451.62|3302
1649770780000|2022-04-12 13:39:40|4452.65|4452.25|4451.4|4451|4452.9|4452.5|4451.4|4451|1284
1649770790000|2022-04-12 13:39:50|4451.65|4451.25|4451.27|4450.87|4451.77|4451.37|4450.9|4450.5|1037
1649770800000|2022-04-12 13:40:00|4451.4|4451|4451.15|4450.75|4453.4|4453|4451.15|4450.75|1551
1649770810000|2022-04-12 13:40:10|4451.27|4450.87|4449.4|4449|4451.52|4451.12|4449.15|4448.75|1334
1649770820000|2022-04-12 13:40:20|4449.15|4448.75|4449.4|4449|4449.65|4449.25|4448.9|4448.5|1059
1649770830000|2022-04-12 13:40:30|4449.15|4448.75|4447.65|4447.25|4449.4|4449|4446.9|4446.5|1617
1649770840000|2022-04-12 13:40:40|4447.9|4447.5|4447.02|4446.62|4447.9|4447.5|4446.9|4446.5|934
1649770850000|2022-04-12 13:40:50|4446.9|4446.5|4446.27|4445.87|4446.9|4446.5|4444.9|4444.5|1426
1649770860000|2022-04-12 13:41:00|4446.15|4445.75|4446.15|4445.75|4446.9|4446.5|4445.4|4445|1029
1649770870000|2022-04-12 13:41:10|4446.65|4446.25|4447.4|4447|4448.15|4447.75|4446.4|4446|1650
1649770880000|2022-04-12 13:41:20|4447.15|4446.75|4447.4|4447|4447.4|4447|4446.15|4445.75|1060
1649770890000|2022-04-12 13:41:30|4447.65|4447.25|4447.15|4446.75|4447.9|4447.5|4446.9|4446.5|977
1649770900000|2022-04-12 13:41:40|4447.4|4447|4448.4|4448|4448.4|4448|4447.15|4446.75|779
1649770910000|2022-04-12 13:41:50|4448.52|4448.12|4448.4|4448|4448.65|4448.25|4447.4|4447|775
1649770920000|2022-04-12 13:42:00|4448.15|4447.75|4447.65|4447.25|4448.4|4448|4447.4|4447|831
1649770930000|2022-04-12 13:42:10|4447.4|4447|4446.4|4446|4447.65|4447.25|4446.15|4445.75|930
1649770940000|2022-04-12 13:42:20|4446.65|4446.25|4449.9|4449.5|4449.9|4449.5|4446.65|4446.25|1069
1649770950000|2022-04-12 13:42:30|4449.65|4449.25|4450.9|4450.5|4450.9|4450.5|4449.65|4449.25|1193
1649770960000|2022-04-12 13:42:40|4450.65|4450.25|4450.15|4449.75|4450.9|4450.5|4449.9|4449.5|868
1649770970000|2022-04-12 13:42:50|4450.65|4450.25|4450.9|4450.5|4451.15|4450.75|4449.9|4449.5|507
1649770980000|2022-04-12 13:43:00|4450.65|4450.25|4454.4|4454|4454.4|4454|4450.65|4450.25|1629
1649770990000|2022-04-12 13:43:10|4454.15|4453.75|4453.4|4453|4454.65|4454.25|4452.77|4452.37|1177
1649771000000|2022-04-12 13:43:20|4453.27|4452.87|4453.15|4452.75|4453.65|4453.25|4452.77|4452.37|570
1649771010000|2022-04-12 13:43:30|4453.27|4452.87|4453.9|4453.5|4454.4|4454|4453.15|4452.75|583
1649771020000|2022-04-12 13:43:40|4453.4|4453|4453.65|4453.25|4453.77|4453.37|4452.15|4451.75|887
1649771030000|2022-04-12 13:43:50|4453.9|4453.5|4454.9|4454.5|4455.15|4454.75|4453.9|4453.5|1008
1649771040000|2022-04-12 13:44:00|4454.65|4454.25|4454.65|4454.25|4455.15|4454.75|4454.4|4454|1136
1649771050000|2022-04-12 13:44:10|4454.4|4454|4454.52|4454.12|4454.9|4454.5|4453.65|4453.25|747
1649771060000|2022-04-12 13:44:20|4454.4|4454|4454.9|4454.5|4454.9|4454.5|4453.4|4453|403
1649771070000|2022-04-12 13:44:30|4454.65|4454.25|4454.9|4454.5|4454.9|4454.5|4454.15|4453.75|502
1649771080000|2022-04-12 13:44:40|4454.65|4454.25|4455.15|4454.75|4455.15|4454.75|4454.15|4453.75|892
1649771090000|2022-04-12 13:44:50|4454.9|4454.5|4454.9|4454.5|4454.9|4454.5|4454.15|4453.75|921
1649771100000|2022-04-12 13:45:00|4455.15|4454.75|4454.65|4454.25|4455.15|4454.75|4453.65|4453.25|2902
1649771110000|2022-04-12 13:45:10|4454.4|4454|4454.15|4453.75|4454.9|4454.5|4453.65|4453.25|870
1649771120000|2022-04-12 13:45:20|4453.65|4453.25|4454.15|4453.75|4454.4|4454|4452.4|4452|1037
1649771130000|2022-04-12 13:45:30|4454.4|4454|4453.4|4453|4454.65|4454.25|4452.9|4452.5|645
1649771140000|2022-04-12 13:45:40|4453.15|4452.75|4453.9|4453.5|4453.9|4453.5|4452.65|4452.25|466
1649771150000|2022-04-12 13:45:50|4453.77|4453.37|4454.9|4454.5|4454.9|4454.5|4453.4|4453|629
1649771160000|2022-04-12 13:46:00|4454.65|4454.25|4455.15|4454.75|4455.15|4454.75|4454.15|4453.75|1191
1649771170000|2022-04-12 13:46:10|4454.9|4454.5|4455.15|4454.75|4455.15|4454.75|4454.9|4454.5|1710
1649771180000|2022-04-12 13:46:20|4454.9|4454.5|4454.65|4454.25|4455.15|4454.75|4454.65|4454.25|1933
1649771190000|2022-04-12 13:46:30|4455.15|4454.75|4455.15|4454.75|4455.15|4454.75|4454.65|4454.25|850
1649771200000|2022-04-12 13:46:40|4454.9|4454.5|4454.65|4454.25|4455.15|4454.75|4454.4|4454|1232
1649771210000|2022-04-12 13:46:50|4454.9|4454.5|4455.15|4454.75|4455.15|4454.75|4454.4|4454|955
1649771220000|2022-04-12 13:47:00|4454.9|4454.5|4454.65|4454.25|4455.15|4454.75|4454.65|4454.25|1843
1649771230000|2022-04-12 13:47:10|4454.4|4454|4454.9|4454.5|4456.65|4456.25|4453.9|4453.5|4190
1649771240000|2022-04-12 13:47:20|4455.4|4455|4456.4|4456|4456.65|4456.25|4454.65|4454.25|1868
1649771250000|2022-04-12 13:47:30|4456.65|4456.25|4458.9|4458.5|4458.9|4458.5|4456.65|4456.25|1772
1649771260000|2022-04-12 13:47:40|4459.15|4458.75|4457.65|4457.25|4459.15|4458.75|4457.15|4456.75|1297
1649771270000|2022-04-12 13:47:50|4457.4|4457|4458.15|4457.75|4458.4|4458|4457.27|4456.87|555
1649771280000|2022-04-12 13:48:00|4458.4|4458|4459.65|4459.25|4460.15|4459.75|4458.4|4458|1338
1649771290000|2022-04-12 13:48:10|4459.4|4459|4459.65|4459.25|4460.15|4459.75|4459.15|4458.75|800
1649771300000|2022-04-12 13:48:20|4459.4|4459|4460.4|4460|4460.9|4460.5|4459.15|4458.75|870
1649771310000|2022-04-12 13:48:30|4460.65|4460.25|4459.9|4459.5|4461.15|4460.75|4459.4|4459|1079
1649771320000|2022-04-12 13:48:40|4460.15|4459.75|4458.65|4458.25|4460.15|4459.75|4458.65|4458.25|863
1649771330000|2022-04-12 13:48:50|4459.15|4458.75|4458.77|4458.37|4459.4|4459|4458.4|4458|548
1649771340000|2022-04-12 13:49:00|4458.9|4458.5|4460.4|4460|4460.65|4460.25|4458.4|4458|853
1649771350000|2022-04-12 13:49:10|4460.15|4459.75|4459.65|4459.25|4460.4|4460|4459.65|4459.25|597
1649771360000|2022-04-12 13:49:20|4459.9|4459.5|4459.15|4458.75|4459.9|4459.5|4458.15|4457.75|717
1649771370000|2022-04-12 13:49:30|4458.9|4458.5|4458.9|4458.5|4459.15|4458.75|4457.4|4457|715
1649771380000|2022-04-12 13:49:40|4459.02|4458.62|4458.9|4458.5|4459.65|4459.25|4458.9|4458.5|599
1649771390000|2022-04-12 13:49:50|4458.65|4458.25|4458.15|4457.75|4458.9|4458.5|4457.65|4457.25|722
1649771400000|2022-04-12 13:50:00|4457.9|4457.5|4459.4|4459|4460.02|4459.62|4457.9|4457.5|1022
1649771410000|2022-04-12 13:50:10|4459.15|4458.75|4459.65|4459.25|4459.9|4459.5|4458.65|4458.25|586
1649771420000|2022-04-12 13:50:20|4459.77|4459.37|4459.4|4459|4460.4|4460|4459.4|4459|549
1649771430000|2022-04-12 13:50:30|4459.65|4459.25|4458.9|4458.5|4459.65|4459.25|4458.15|4457.75|668
1649771440000|2022-04-12 13:50:40|4459.15|4458.75|4459.9|4459.5|4460.15|4459.75|4458.9|4458.5|553
1649771450000|2022-04-12 13:50:50|4460.02|4459.62|4463.65|4463.25|4464.15|4463.75|4460.02|4459.62|3746
1649771460000|2022-04-12 13:51:00|4463.9|4463.5|4462.9|4462.5|4463.9|4463.5|4462.65|4462.25|905
1649771470000|2022-04-12 13:51:10|4463.15|4462.75|4463.15|4462.75|4464.15|4463.75|4463.15|4462.75|806
1649771480000|2022-04-12 13:51:20|4463.4|4463|4464.4|4464|4464.4|4464|4463.15|4462.75|641
1649771490000|2022-04-12 13:51:30|4464.52|4464.12|4464.4|4464|4464.65|4464.25|4463.77|4463.37|1184
1649771500000|2022-04-12 13:51:40|4464.15|4463.75|4464.15|4463.75|4464.4|4464|4464.15|4463.75|702
1649771510000|2022-04-12 13:51:50|4464.4|4464|4463.9|4463.5|4464.4|4464|4463.9|4463.5|571
1649771520000|2022-04-12 13:52:00|4463.65|4463.25|4463.15|4462.75|4464.52|4464.12|4463.15|4462.75|772
1649771530000|2022-04-12 13:52:10|4463.4|4463|4463.9|4463.5|4464.4|4464|4462.9|4462.5|676
1649771540000|2022-04-12 13:52:20|4464.15|4463.75|4464.9|4464.5|4465.9|4465.5|4464.15|4463.75|1152
1649771550000|2022-04-12 13:52:30|4465.02|4464.62|4465.4|4465|4465.9|4465.5|4465.02|4464.62|593
1649771560000|2022-04-12 13:52:40|4465.65|4465.25|4465.9|4465.5|4466.4|4466|4465.4|4465|913
1649771570000|2022-04-12 13:52:50|4466.15|4465.75|4466.4|4466|4466.9|4466.5|4465.9|4465.5|932
1649771580000|2022-04-12 13:53:00|4466.65|4466.25|4469.4|4469|4469.4|4469|4466.65|4466.25|2573
1649771590000|2022-04-12 13:53:10|4469.65|4469.25|4469.27|4468.87|4469.9|4469.5|4468.9|4468.5|1160
1649771600000|2022-04-12 13:53:20|4469.4|4469|4468.9|4468.5|4469.4|4469|4468.65|4468.25|776
1649771610000|2022-04-12 13:53:30|4469.15|4468.75|4469.4|4469|4469.4|4469|4468.4|4468|1182
1649771620000|2022-04-12 13:53:40|4469.65|4469.25|4470.15|4469.75|4470.4|4470|4469.65|4469.25|988
1649771630000|2022-04-12 13:53:50|4469.77|4469.37|4471.4|4471|4471.4|4471|4469.65|4469.25|1065
1649771640000|2022-04-12 13:54:00|4471.15|4470.75|4469.4|4469|4471.9|4471.5|4469.15|4468.75|1670
1649771650000|2022-04-12 13:54:10|4469.65|4469.25|4469.15|4468.75|4469.9|4469.5|4468.9|4468.5|1088
1649771660000|2022-04-12 13:54:20|4469.4|4469|4468.9|4468.5|4469.4|4469|4467.9|4467.5|1099
1649771670000|2022-04-12 13:54:30|4468.65|4468.25|4468.15|4467.75|4468.9|4468.5|4467.65|4467.25|1092
1649771680000|2022-04-12 13:54:40|4467.9|4467.5|4468.4|4468|4468.4|4468|4467.9|4467.5|991
1649771690000|2022-04-12 13:54:50|4468.65|4468.25|4468.77|4468.37|4468.77|4468.37|4467.9|4467.5|647
1649771700000|2022-04-12 13:55:00|4468.65|4468.25|4467.15|4466.75|4468.65|4468.25|4467.15|4466.75|810
1649771710000|2022-04-12 13:55:10|4466.9|4466.5|4465.65|4465.25|4466.9|4466.5|4464.4|4464|1934
1649771720000|2022-04-12 13:55:20|4465.9|4465.5|4465.15|4464.75|4465.9|4465.5|4464.9|4464.5|1807
1649771730000|2022-04-12 13:55:30|4464.9|4464.5|4465.15|4464.75|4465.15|4464.75|4464.9|4464.5|1484
1649771740000|2022-04-12 13:55:40|4464.9|4464.5|4464.9|4464.5|4464.9|4464.5|4464.65|4464.25|1015
1649771750000|2022-04-12 13:55:50|4464.65|4464.25|4465.15|4464.75|4465.15|4464.75|4464.65|4464.25|709
1649771760000|2022-04-12 13:56:00|4464.65|4464.25|4463.65|4463.25|4464.65|4464.25|4463.4|4463|1114
1649771770000|2022-04-12 13:56:10|4464.02|4463.62|4464.15|4463.75|4464.9|4464.5|4463.4|4463|943
1649771780000|2022-04-12 13:56:20|4464.4|4464|4464.65|4464.25|4464.65|4464.25|4463.9|4463.5|807
1649771790000|2022-04-12 13:56:30|4464.4|4464|4464.65|4464.25|4464.65|4464.25|4463.65|4463.25|699
1649771800000|2022-04-12 13:56:40|4464.77|4464.37|4465.15|4464.75|4465.15|4464.75|4464.4|4464|525
1649771810000|2022-04-12 13:56:50|4464.9|4464.5|4464.4|4464|4464.9|4464.5|4464.15|4463.75|1019
1649771820000|2022-04-12 13:57:00|4464.15|4463.75|4464.65|4464.25|4464.9|4464.5|4463.77|4463.37|556
1649771830000|2022-04-12 13:57:10|4464.4|4464|4464.15|4463.75|4464.9|4464.5|4464.15|4463.75|500
1649771840000|2022-04-12 13:57:20|4464.4|4464|4463.65|4463.25|4464.4|4464|4462.65|4462.25|908
1649771850000|2022-04-12 13:57:30|4463.4|4463|4462.9|4462.5|4463.9|4463.5|4462.65|4462.25|563
1649771860000|2022-04-12 13:57:40|4463.15|4462.75|4464.4|4464|4464.4|4464|4463.15|4462.75|471
1649771870000|2022-04-12 13:57:50|4464.65|4464.25|4464.65|4464.25|4464.9|4464.5|4464.4|4464|505
1649771880000|2022-04-12 13:58:00|4464.9|4464.5|4464.52|4464.12|4464.9|4464.5|4463.9|4463.5|739
1649771890000|2022-04-12 13:58:10|4464.4|4464|4463.65|4463.25|4464.4|4464|4463.4|4463|531
1649771900000|2022-04-12 13:58:20|4464.15|4463.75|4465.15|4464.75|4465.15|4464.75|4464.02|4463.62|454
1649771910000|2022-04-12 13:58:30|4465.02|4464.62|4464.4|4464|4465.15|4464.75|4464.4|4464|1025
1649771920000|2022-04-12 13:58:40|4464.15|4463.75|4463.9|4463.5|4464.15|4463.75|4462.9|4462.5|672
1649771930000|2022-04-12 13:58:50|4463.77|4463.37|4463.9|4463.5|4464.4|4464|4463.65|4463.25|255
1649771940000|2022-04-12 13:59:00|4464.15|4463.75|4463.4|4463|4464.9|4464.5|4463.4|4463|1210
1649771950000|2022-04-12 13:59:10|4463.15|4462.75|4465.4|4465|4465.9|4465.5|4463.15|4462.75|1414
1649771960000|2022-04-12 13:59:20|4465.65|4465.25|4464.4|4464|4465.9|4465.5|4464.15|4463.75|963
1649771970000|2022-04-12 13:59:30|4464.15|4463.75|4464.15|4463.75|4464.4|4464|4463.9|4463.5|320
1649771980000|2022-04-12 13:59:40|4464.65|4464.25|4464.65|4464.25|4465.4|4465|4464.4|4464|533
1649771990000|2022-04-12 13:59:50|4464.9|4464.5|4464.65|4464.25|4465.65|4465.25|4464.65|4464.25|858
1649772000000|2022-04-12 14:00:00|4465.15|4464.75|4467.27|4466.87|4467.4|4467|4465.15|4464.75|1406
1649772010000|2022-04-12 14:00:10|4467.4|4467|4465.65|4465.25|4467.4|4467|4464.9|4464.5|2703
1649772020000|2022-04-12 14:00:20|4465.4|4465|4464.27|4463.87|4465.4|4465|4463.4|4463|924
1649772030000|2022-04-12 14:00:30|4464.15|4463.75|4463.4|4463|4464.15|4463.75|4463.4|4463|616
1649772040000|2022-04-12 14:00:40|4463.65|4463.25|4462.65|4462.25|4463.65|4463.25|4460.9|4460.5|1776
1649772050000|2022-04-12 14:00:50|4462.9|4462.5|4462.9|4462.5|4462.9|4462.5|4461.65|4461.25|752
1649772060000|2022-04-12 14:01:00|4463.15|4462.75|4463.4|4463|4464.4|4464|4462.65|4462.25|778
1649772070000|2022-04-12 14:01:10|4463.02|4462.62|4462.65|4462.25|4463.15|4462.75|4461.65|4461.25|708
1649772080000|2022-04-12 14:01:20|4462.77|4462.37|4460.4|4460|4462.9|4462.5|4459.9|4459.5|2849
1649772090000|2022-04-12 14:01:30|4460.27|4459.87|4459.15|4458.75|4460.65|4460.25|4459.02|4458.62|1120
1649772100000|2022-04-12 14:01:40|4459.4|4459|4461.15|4460.75|4461.15|4460.75|4459.4|4459|539
1649772110000|2022-04-12 14:01:50|4460.9|4460.5|4461.65|4461.25|4461.9|4461.5|4460.9|4460.5|623
1649772120000|2022-04-12 14:02:00|4461.9|4461.5|4462.77|4462.37|4464.4|4464|4461.9|4461.5|1308
1649772130000|2022-04-12 14:02:10|4462.65|4462.25|4462.4|4462|4463.15|4462.75|4462.15|4461.75|685
1649772140000|2022-04-12 14:02:20|4462.65|4462.25|4461.9|4461.5|4463.15|4462.75|4461.9|4461.5|519
1649772150000|2022-04-12 14:02:30|4462.15|4461.75|4461.4|4461|4463.4|4463|4461.4|4461|1349
1649772160000|2022-04-12 14:02:40|4461.15|4460.75|4460.9|4460.5|4461.4|4461|4460.4|4460|778
1649772170000|2022-04-12 14:02:50|4461.15|4460.75|4462.15|4461.75|4462.15|4461.75|4460.65|4460.25|498
1649772180000|2022-04-12 14:03:00|4462.4|4462|4461.9|4461.5|4463.15|4462.75|4461.9|4461.5|630
1649772190000|2022-04-12 14:03:10|4462.02|4461.62|4460.77|4460.37|4462.02|4461.62|4460.77|4460.37|458
1649772200000|2022-04-12 14:03:20|4461.15|4460.75|4460.9|4460.5|4461.65|4461.25|4460.65|4460.25|358
1649772210000|2022-04-12 14:03:30|4460.65|4460.25|4459.4|4459|4460.9|4460.5|4459.15|4458.75|871
1649772220000|2022-04-12 14:03:40|4459.65|4459.25|4458.9|4458.5|4459.9|4459.5|4458.9|4458.5|673
1649772230000|2022-04-12 14:03:50|4459.15|4458.75|4459.65|4459.25|4459.65|4459.25|4458.65|4458.25|835
1649772240000|2022-04-12 14:04:00|4460.15|4459.75|4460.65|4460.25|4461.15|4460.75|4460.15|4459.75|845
1649772250000|2022-04-12 14:04:10|4460.9|4460.5|4462.15|4461.75|4462.15|4461.75|4460.9|4460.5|788
1649772260000|2022-04-12 14:04:20|4462.4|4462|4462.9|4462.5|4462.9|4462.5|4462.15|4461.75|619
1649772270000|2022-04-12 14:04:30|4462.65|4462.25|4461.65|4461.25|4462.9|4462.5|4460.9|4460.5|628
1649772280000|2022-04-12 14:04:40|4461.4|4461|4460.65|4460.25|4461.65|4461.25|4459.9|4459.5|2567
1649772290000|2022-04-12 14:04:50|4460.4|4460|4461.4|4461|4461.9|4461.5|4460.4|4460|497
1649772300000|2022-04-12 14:05:00|4461.9|4461.5|4460.65|4460.25|4461.9|4461.5|4460.15|4459.75|631
1649772310000|2022-04-12 14:05:10|4460.77|4460.37|4460.4|4460|4460.9|4460.5|4460.15|4459.75|548
1649772320000|2022-04-12 14:05:20|4460.65|4460.25|4460.4|4460|4461.15|4460.75|4459.9|4459.5|505
1649772330000|2022-04-12 14:05:30|4460.15|4459.75|4459.9|4459.5|4460.15|4459.75|4459.15|4458.75|582
1649772340000|2022-04-12 14:05:40|4459.65|4459.25|4460.65|4460.25|4460.65|4460.25|4459.65|4459.25|393
1649772350000|2022-04-12 14:05:50|4460.52|4460.12|4460.4|4460|4460.9|4460.5|4460.15|4459.75|366
1649772360000|2022-04-12 14:06:00|4460.65|4460.25|4460.65|4460.25|4462.15|4461.75|4460.4|4460|563
1649772370000|2022-04-12 14:06:10|4460.52|4460.12|4459.9|4459.5|4460.65|4460.25|4459.65|4459.25|508
1649772380000|2022-04-12 14:06:20|4460.02|4459.62|4459.9|4459.5|4460.15|4459.75|4459.65|4459.25|323
1649772390000|2022-04-12 14:06:30|4460.02|4459.62|4459.9|4459.5|4460.02|4459.62|4459.4|4459|270
1649772400000|2022-04-12 14:06:40|4460.15|4459.75|4458.9|4458.5|4460.65|4460.25|4458.4|4458|706
1649772410000|2022-04-12 14:06:50|4459.4|4459|4459.4|4459|4459.9|4459.5|4459.4|4459|474
1649772420000|2022-04-12 14:07:00|4459.15|4458.75|4459.65|4459.25|4459.65|4459.25|4458.65|4458.25|402
1649772430000|2022-04-12 14:07:10|4459.27|4458.87|4457.65|4457.25|4459.4|4459|4457.65|4457.25|578
1649772440000|2022-04-12 14:07:20|4457.4|4457|4456.65|4456.25|4457.9|4457.5|4456.4|4456|1058
1649772450000|2022-04-12 14:07:30|4456.4|4456|4456.9|4456.5|4457.15|4456.75|4456.15|4455.75|711
1649772460000|2022-04-12 14:07:40|4457.02|4456.62|4458.4|4458|4458.4|4458|4457.02|4456.62|429
1649772470000|2022-04-12 14:07:50|4458.65|4458.25|4457.9|4457.5|4458.65|4458.25|4457.4|4457|412
1649772480000|2022-04-12 14:08:00|4458.15|4457.75|4457.15|4456.75|4458.65|4458.25|4457.15|4456.75|557
1649772490000|2022-04-12 14:08:10|4457.02|4456.62|4456.9|4456.5|4457.52|4457.12|4456.9|4456.5|438
1649772500000|2022-04-12 14:08:20|4456.65|4456.25|4457.65|4457.25|4457.9|4457.5|4456.52|4456.12|475
1649772510000|2022-04-12 14:08:30|4457.9|4457.5|4457.15|4456.75|4458.15|4457.75|4457.15|4456.75|647
1649772520000|2022-04-12 14:08:40|4456.9|4456.5|4456.52|4456.12|4457.15|4456.75|4456.4|4456|404
1649772530000|2022-04-12 14:08:50|4456.4|4456|4457.65|4457.25|4457.65|4457.25|4456.4|4456|559
1649772540000|2022-04-12 14:09:00|4457.4|4457|4458.65|4458.25|4458.65|4458.25|4457.4|4457|351
1649772550000|2022-04-12 14:09:10|4457.9|4457.5|4459.65|4459.25|4459.65|4459.25|4457.65|4457.25|815
1649772560000|2022-04-12 14:09:20|4459.52|4459.12|4459.15|4458.75|4459.52|4459.12|4458.4|4458|468
1649772570000|2022-04-12 14:09:30|4459.4|4459|4458.4|4458|4459.4|4459|4458.15|4457.75|264
1649772580000|2022-04-12 14:09:40|4458.15|4457.75|4459.15|4458.75|4459.15|4458.75|4458.15|4457.75|343
1649772590000|2022-04-12 14:09:50|4459.52|4459.12|4459.9|4459.5|4460.15|4459.75|4459.4|4459|462
1649772600000|2022-04-12 14:10:00|4459.95|4459.55|4460.7|4460.3|4462.45|4462.05|4459.95|4459.55|1601
1649772610000|2022-04-12 14:10:10|4460.45|4460.05|4461.07|4460.67|4461.07|4460.67|4459.95|4459.55|413
1649772620000|2022-04-12 14:10:20|4461.2|4460.8|4461.2|4460.8|4461.7|4461.3|4461.07|4460.67|497
1649772630000|2022-04-12 14:10:30|4461.45|4461.05|4461.7|4461.3|4461.95|4461.55|4460.95|4460.55|377
1649772640000|2022-04-12 14:10:40|4461.95|4461.55|4463.2|4462.8|4463.32|4462.92|4461.95|4461.55|565
1649772650000|2022-04-12 14:10:50|4462.95|4462.55|4461.7|4461.3|4462.95|4462.55|4460.7|4460.3|2396
1649772660000|2022-04-12 14:11:00|4461.45|4461.05|4462.7|4462.3|4462.95|4462.55|4461.2|4460.8|1109
1649772670000|2022-04-12 14:11:10|4462.2|4461.8|4461.7|4461.3|4462.57|4462.17|4461.7|4461.3|440
1649772680000|2022-04-12 14:11:20|4461.45|4461.05|4458.7|4458.3|4461.45|4461.05|4458.45|4458.05|762
1649772690000|2022-04-12 14:11:30|4458.45|4458.05|4459.2|4458.8|4459.45|4459.05|4458.2|4457.8|900
1649772700000|2022-04-12 14:11:40|4459.45|4459.05|4460.45|4460.05|4460.7|4460.3|4459.2|4458.8|328
1649772710000|2022-04-12 14:11:50|4460.95|4460.55|4459.7|4459.3|4460.95|4460.55|4459.45|4459.05|326
1649772720000|2022-04-12 14:12:00|4459.95|4459.55|4459.07|4458.67|4460.7|4460.3|4458.95|4458.55|364
1649772730000|2022-04-12 14:12:10|4459.2|4458.8|4459.7|4459.3|4459.7|4459.3|4458.45|4458.05|382
1649772740000|2022-04-12 14:12:20|4459.95|4459.55|4460.2|4459.8|4460.2|4459.8|4459.45|4459.05|382
1649772750000|2022-04-12 14:12:30|4460.45|4460.05|4460.7|4460.3|4460.95|4460.55|4459.95|4459.55|267
1649772760000|2022-04-12 14:12:40|4460.45|4460.05|4460.95|4460.55|4461.2|4460.8|4460.32|4459.92|321
1649772770000|2022-04-12 14:12:50|4460.7|4460.3|4461.2|4460.8|4461.2|4460.8|4460.57|4460.17|435
1649772780000|2022-04-12 14:13:00|4461.45|4461.05|4460.45|4460.05|4462.2|4461.8|4460.32|4459.92|577
1649772790000|2022-04-12 14:13:10|4459.95|4459.55|4460.2|4459.8|4460.45|4460.05|4458.95|4458.55|615
1649772800000|2022-04-12 14:13:20|4460.07|4459.67|4459.95|4459.55|4460.2|4459.8|4459.2|4458.8|335
1649772810000|2022-04-12 14:13:30|4460.07|4459.67|4459.2|4458.8|4460.2|4459.8|4459.2|4458.8|369
1649772820000|2022-04-12 14:13:40|4458.95|4458.55|4459.45|4459.05|4459.45|4459.05|4458.95|4458.55|432
1649772830000|2022-04-12 14:13:50|4459.2|4458.8|4460.7|4460.3|4460.7|4460.3|4458.45|4458.05|452
1649772840000|2022-04-12 14:14:00|4460.57|4460.17|4459.7|4459.3|4460.57|4460.17|4459.2|4458.8|520
1649772850000|2022-04-12 14:14:10|4459.95|4459.55|4460.45|4460.05|4461.2|4460.8|4459.95|4459.55|343
1649772860000|2022-04-12 14:14:20|4460.95|4460.55|4460.95|4460.55|4461.45|4461.05|4460.45|4460.05|376
1649772870000|2022-04-12 14:14:30|4461.45|4461.05|4462.2|4461.8|4462.2|4461.8|4460.95|4460.55|340
1649772880000|2022-04-12 14:14:40|4462.95|4462.55|4463.07|4462.67|4463.2|4462.8|4462.45|4462.05|695
1649772890000|2022-04-12 14:14:50|4463.2|4462.8|4462.95|4462.55|4463.2|4462.8|4462.2|4461.8|722
1649772900000|2022-04-12 14:15:00|4462.7|4462.3|4463.45|4463.05|4463.95|4463.55|4462.2|4461.8|865
1649772910000|2022-04-12 14:15:10|4463.57|4463.17|4462.32|4461.92|4463.57|4463.17|4462.2|4461.8|620
1649772920000|2022-04-12 14:15:20|4462.7|4462.3|4461.7|4461.3|4462.7|4462.3|4461.7|4461.3|451
1649772930000|2022-04-12 14:15:30|4461.95|4461.55|4460.45|4460.05|4462.2|4461.8|4460.2|4459.8|670
1649772940000|2022-04-12 14:15:40|4460.32|4459.92|4461.2|4460.8|4461.45|4461.05|4459.95|4459.55|422
1649772950000|2022-04-12 14:15:50|4460.95|4460.55|4461.95|4461.55|4461.95|4461.55|4460.7|4460.3|573
1649772960000|2022-04-12 14:16:00|4462.2|4461.8|4461.95|4461.55|4462.45|4462.05|4461.45|4461.05|672
1649772970000|2022-04-12 14:16:10|4461.7|4461.3|4462.45|4462.05|4462.45|4462.05|4461.7|4461.3|364
1649772980000|2022-04-12 14:16:20|4462.2|4461.8|4461.7|4461.3|4463.45|4463.05|4461.45|4461.05|386
1649772990000|2022-04-12 14:16:30|4461.57|4461.17|4460.2|4459.8|4461.57|4461.17|4460.2|4459.8|398
1649773000000|2022-04-12 14:16:40|4459.95|4459.55|4461.2|4460.8|4461.2|4460.8|4459.95|4459.55|415
1649773010000|2022-04-12 14:16:50|4460.95|4460.55|4460.95|4460.55|4461.45|4461.05|4460.7|4460.3|247
1649773020000|2022-04-12 14:17:00|4460.7|4460.3|4459.45|4459.05|4460.95|4460.55|4459.45|4459.05|303
1649773030000|2022-04-12 14:17:10|4459.7|4459.3|4460.95|4460.55|4461.2|4460.8|4459.7|4459.3|445
1649773040000|2022-04-12 14:17:20|4461.2|4460.8|4461.2|4460.8|4461.45|4461.05|4460.7|4460.3|361
1649773050000|2022-04-12 14:17:30|4461.45|4461.05|4461.07|4460.67|4461.95|4461.55|4460.95|4460.55|326
1649773060000|2022-04-12 14:17:40|4461.2|4460.8|4462.32|4461.92|4462.45|4462.05|4460.95|4460.55|456
1649773070000|2022-04-12 14:17:50|4462.45|4462.05|4462.45|4462.05|4462.7|4462.3|4461.95|4461.55|346
1649773080000|2022-04-12 14:18:00|4462.7|4462.3|4460.7|4460.3|4462.7|4462.3|4460.57|4460.17|388
1649773090000|2022-04-12 14:18:10|4460.45|4460.05|4460.45|4460.05|4460.95|4460.55|4459.45|4459.05|454
1649773100000|2022-04-12 14:18:20|4460.95|4460.55|4459.95|4459.55|4460.95|4460.55|4459.95|4459.55|350
1649773110000|2022-04-12 14:18:30|4460.45|4460.05|4460.2|4459.8|4461.2|4460.8|4460.2|4459.8|354
1649773120000|2022-04-12 14:18:40|4460.07|4459.67|4460.2|4459.8|4460.2|4459.8|4459.45|4459.05|412
1649773130000|2022-04-12 14:18:50|4459.95|4459.55|4459.45|4459.05|4460.2|4459.8|4459.2|4458.8|316
1649773140000|2022-04-12 14:19:00|4459.2|4458.8|4456.45|4456.05|4459.57|4459.17|4456.45|4456.05|1292
1649773150000|2022-04-12 14:19:10|4456.7|4456.3|4457.95|4457.55|4457.95|4457.55|4456.7|4456.3|524
1649773160000|2022-04-12 14:19:20|4458.2|4457.8|4457.45|4457.05|4458.82|4458.42|4457.45|4457.05|495
1649773170000|2022-04-12 14:19:30|4457.2|4456.8|4455.2|4454.8|4457.2|4456.8|4455.2|4454.8|1231
1649773180000|2022-04-12 14:19:40|4454.2|4453.8|4455.45|4455.05|4455.7|4455.3|4453.95|4453.55|1499
1649773190000|2022-04-12 14:19:50|4455.2|4454.8|4455.45|4455.05|4455.7|4455.3|4454.45|4454.05|695
1649773200000|2022-04-12 14:20:00|4455.2|4454.8|4454.7|4454.3|4455.7|4455.3|4454.2|4453.8|818
1649773210000|2022-04-12 14:20:10|4454.45|4454.05|4455.07|4454.67|4455.07|4454.67|4453.95|4453.55|534
1649773220000|2022-04-12 14:20:20|4455.2|4454.8|4456.07|4455.67|4456.2|4455.8|4455.2|4454.8|723
1649773230000|2022-04-12 14:20:30|4455.95|4455.55|4457.7|4457.3|4457.7|4457.3|4455.95|4455.55|509
1649773240000|2022-04-12 14:20:40|4457.95|4457.55|4458.2|4457.8|4458.45|4458.05|4457.7|4457.3|683
1649773250000|2022-04-12 14:20:50|4458.32|4457.92|4458.45|4458.05|4458.95|4458.55|4458.2|4457.8|520
1649773260000|2022-04-12 14:21:00|4458.7|4458.3|4458.95|4458.55|4458.95|4458.55|4458.45|4458.05|381
1649773270000|2022-04-12 14:21:10|4459.2|4458.8|4459.32|4458.92|4459.95|4459.55|4459.2|4458.8|381
1649773280000|2022-04-12 14:21:20|4459.45|4459.05|4459.57|4459.17|4459.7|4459.3|4458.45|4458.05|302
1649773290000|2022-04-12 14:21:30|4459.7|4459.3|4460.7|4460.3|4460.95|4460.55|4459.45|4459.05|548
1649773300000|2022-04-12 14:21:40|4460.57|4460.17|4459.7|4459.3|4460.57|4460.17|4459.7|4459.3|330
1649773310000|2022-04-12 14:21:50|4459.45|4459.05|4459.7|4459.3|4460.45|4460.05|4459.45|4459.05|259
1649773320000|2022-04-12 14:22:00|4459.45|4459.05|4459.07|4458.67|4460.32|4459.92|4458.95|4458.55|591
1649773330000|2022-04-12 14:22:10|4458.95|4458.55|4458.95|4458.55|4459.2|4458.8|4458.45|4458.05|1126
1649773340000|2022-04-12 14:22:20|4459.2|4458.8|4457.95|4457.55|4459.2|4458.8|4457.95|4457.55|831
1649773350000|2022-04-12 14:22:30|4457.7|4457.3|4458.57|4458.17|4458.7|4458.3|4457.45|4457.05|662
1649773360000|2022-04-12 14:22:40|4458.7|4458.3|4459.2|4458.8|4459.2|4458.8|4458.45|4458.05|367
1649773370000|2022-04-12 14:22:50|4459.45|4459.05|4458.95|4458.55|4459.57|4459.17|4458.7|4458.3|289
1649773380000|2022-04-12 14:23:00|4458.7|4458.3|4456.7|4456.3|4458.7|4458.3|4456.45|4456.05|527
1649773390000|2022-04-12 14:23:10|4456.2|4455.8|4455.7|4455.3|4456.45|4456.05|4455.45|4455.05|537
1649773400000|2022-04-12 14:23:20|4455.2|4454.8|4455.2|4454.8|4456.2|4455.8|4454.95|4454.55|516
1649773410000|2022-04-12 14:23:30|4454.95|4454.55|4455.95|4455.55|4456.2|4455.8|4454.45|4454.05|633
1649773420000|2022-04-12 14:23:40|4455.7|4455.3|4456.2|4455.8|4456.2|4455.8|4455.45|4455.05|308
1649773430000|2022-04-12 14:23:50|4455.95|4455.55|4456.7|4456.3|4456.95|4456.55|4455.95|4455.55|678
1649773440000|2022-04-12 14:24:00|4456.95|4456.55|4454.95|4454.55|4456.95|4456.55|4454.95|4454.55|632
1649773450000|2022-04-12 14:24:10|4455.07|4454.67|4455.7|4455.3|4455.82|4455.42|4454.95|4454.55|459
1649773460000|2022-04-12 14:24:20|4455.57|4455.17|4456.7|4456.3|4456.95|4456.55|4455.45|4455.05|486
1649773470000|2022-04-12 14:24:30|4456.95|4456.55|4456.45|4456.05|4456.95|4456.55|4455.95|4455.55|367
1649773480000|2022-04-12 14:24:40|4456.2|4455.8|4455.45|4455.05|4456.45|4456.05|4455.45|4455.05|225
1649773490000|2022-04-12 14:24:50|4455.2|4454.8|4456.45|4456.05|4456.45|4456.05|4454.95|4454.55|519
1649773500000|2022-04-12 14:25:00|4456.2|4455.8|4455.45|4455.05|4456.95|4456.55|4455.32|4454.92|531
1649773510000|2022-04-12 14:25:10|4455.7|4455.3|4456.45|4456.05|4456.7|4456.3|4455.7|4455.3|379
1649773520000|2022-04-12 14:25:20|4456.7|4456.3|4456.2|4455.8|4456.95|4456.55|4455.95|4455.55|252
1649773530000|2022-04-12 14:25:30|4455.95|4455.55|4456.2|4455.8|4456.2|4455.8|4455.45|4455.05|272
1649773540000|2022-04-12 14:25:40|4456.32|4455.92|4456.45|4456.05|4456.95|4456.55|4455.95|4455.55|236
1649773550000|2022-04-12 14:25:50|4456.32|4455.92|4456.45|4456.05|4456.45|4456.05|4455.45|4455.05|210
1649773560000|2022-04-12 14:26:00|4456.2|4455.8|4455.95|4455.55|4456.7|4456.3|4455.7|4455.3|310
1649773570000|2022-04-12 14:26:10|4455.82|4455.42|4455.45|4455.05|4455.82|4455.42|4455.2|4454.8|327
1649773580000|2022-04-12 14:26:20|4455.2|4454.8|4454.45|4454.05|4455.45|4455.05|4454.45|4454.05|360
1649773590000|2022-04-12 14:26:30|4454.2|4453.8|4454.95|4454.55|4454.95|4454.55|4453.45|4453.05|1098
1649773600000|2022-04-12 14:26:40|4455.7|4455.3|4456.7|4456.3|4457.2|4456.8|4455.45|4455.05|513
1649773610000|2022-04-12 14:26:50|4456.45|4456.05|4455.95|4455.55|4456.7|4456.3|4455.7|4455.3|513
1649773620000|2022-04-12 14:27:00|4456.2|4455.8|4456.45|4456.05|4456.7|4456.3|4455.45|4455.05|564
1649773630000|2022-04-12 14:27:10|4456.32|4455.92|4456.45|4456.05|4456.7|4456.3|4456.2|4455.8|216
1649773640000|2022-04-12 14:27:20|4456.7|4456.3|4456.2|4455.8|4456.95|4456.55|4455.82|4455.42|328
1649773650000|2022-04-12 14:27:30|4456.07|4455.67|4456.2|4455.8|4456.7|4456.3|4455.95|4455.55|316
1649773660000|2022-04-12 14:27:40|4455.95|4455.55|4455.45|4455.05|4456.2|4455.8|4455.2|4454.8|339
1649773670000|2022-04-12 14:27:50|4455.7|4455.3|4453.95|4453.55|4455.7|4455.3|4453.45|4453.05|604
1649773680000|2022-04-12 14:28:00|4453.82|4453.42|4452.45|4452.05|4453.95|4453.55|4452.45|4452.05|661
1649773690000|2022-04-12 14:28:10|4452.7|4452.3|4451.45|4451.05|4452.7|4452.3|4450.82|4450.42|916
1649773700000|2022-04-12 14:28:20|4451.2|4450.8|4451.95|4451.55|4452.2|4451.8|4450.7|4450.3|805
1649773710000|2022-04-12 14:28:30|4451.82|4451.42|4450.7|4450.3|4452.2|4451.8|4450.7|4450.3|520
1649773720000|2022-04-12 14:28:40|4450.45|4450.05|4451.45|4451.05|4451.57|4451.17|4450.45|4450.05|1306
1649773730000|2022-04-12 14:28:50|4451.2|4450.8|4451.45|4451.05|4451.45|4451.05|4450.95|4450.55|628
1649773740000|2022-04-12 14:29:00|4451.7|4451.3|4451.45|4451.05|4451.7|4451.3|4450.7|4450.3|887
1649773750000|2022-04-12 14:29:10|4451.7|4451.3|4450.95|4450.55|4451.95|4451.55|4450.95|4450.55|509
1649773760000|2022-04-12 14:29:20|4451.2|4450.8|4451.2|4450.8|4451.2|4450.8|4450.45|4450.05|517
1649773770000|2022-04-12 14:29:30|4451.57|4451.17|4451.2|4450.8|4451.7|4451.3|4450.95|4450.55|326
1649773780000|2022-04-12 14:29:40|4450.95|4450.55|4450.45|4450.05|4450.95|4450.55|4450.45|4450.05|1081
1649773790000|2022-04-12 14:29:50|4450.7|4450.3|4450.45|4450.05|4450.7|4450.3|4450.45|4450.05|1676
1649773800000|2022-04-12 14:30:00|4450.7|4450.3|4451.2|4450.8|4451.45|4451.05|4450.7|4450.3|965
1649773810000|2022-04-12 14:30:10|4450.95|4450.55|4450.95|4450.55|4450.95|4450.55|4450.45|4450.05|1786
1649773820000|2022-04-12 14:30:20|4451.45|4451.05|4451.2|4450.8|4451.45|4451.05|4449.45|4449.05|1714
1649773830000|2022-04-12 14:30:30|4451.45|4451.05|4450.2|4449.8|4452.2|4451.8|4449.45|4449.05|1342
1649773840000|2022-04-12 14:30:40|4449.95|4449.55|4449.7|4449.3|4450.2|4449.8|4449.7|4449.3|611
1649773850000|2022-04-12 14:30:50|4449.95|4449.55|4449.95|4449.55|4450.7|4450.3|4449.95|4449.55|480
1649773860000|2022-04-12 14:31:00|4450.07|4449.67|4450.45|4450.05|4450.95|4450.55|4449.95|4449.55|655
1649773870000|2022-04-12 14:31:10|4449.95|4449.55|4450.95|4450.55|4450.95|4450.55|4449.95|4449.55|584
1649773880000|2022-04-12 14:31:20|4450.7|4450.3|4450.7|4450.3|4450.82|4450.42|4449.7|4449.3|385
1649773890000|2022-04-12 14:31:30|4450.45|4450.05|4449.7|4449.3|4450.45|4450.05|4449.7|4449.3|417
1649773900000|2022-04-12 14:31:40|4449.45|4449.05|4448.7|4448.3|4449.45|4449.05|4447.45|4447.05|2280
1649773910000|2022-04-12 14:31:50|4448.82|4448.42|4448.57|4448.17|4449.2|4448.8|4447.95|4447.55|457
1649773920000|2022-04-12 14:32:00|4448.95|4448.55|4448.95|4448.55|4449.07|4448.67|4448.2|4447.8|644
1649773930000|2022-04-12 14:32:10|4449.2|4448.8|4450.7|4450.3|4450.7|4450.3|4448.95|4448.55|752
1649773940000|2022-04-12 14:32:20|4450.95|4450.55|4450.45|4450.05|4451.45|4451.05|4450.45|4450.05|804
1649773950000|2022-04-12 14:32:30|4450.7|4450.3|4449.95|4449.55|4450.95|4450.55|4449.45|4449.05|623
1649773960000|2022-04-12 14:32:40|4450.07|4449.67|4449.7|4449.3|4450.2|4449.8|4449.7|4449.3|390
1649773970000|2022-04-12 14:32:50|4449.45|4449.05|4451.2|4450.8|4451.2|4450.8|4449.2|4448.8|611
1649773980000|2022-04-12 14:33:00|4451.7|4451.3|4450.95|4450.55|4451.95|4451.55|4450.95|4450.55|780
1649773990000|2022-04-12 14:33:10|4450.45|4450.05|4451.45|4451.05|4451.7|4451.3|4450.45|4450.05|359
1649774000000|2022-04-12 14:33:20|4451.2|4450.8|4450.95|4450.55|4451.2|4450.8|4450.2|4449.8|600
1649774010000|2022-04-12 14:33:30|4451.2|4450.8|4451.45|4451.05|4451.7|4451.3|4450.7|4450.3|297
1649774020000|2022-04-12 14:33:40|4451.7|4451.3|4450.7|4450.3|4451.7|4451.3|4450.2|4449.8|367
1649774030000|2022-04-12 14:33:50|4450.95|4450.55|4451.7|4451.3|4451.7|4451.3|4450.7|4450.3|540
1649774040000|2022-04-12 14:34:00|4451.95|4451.55|4450.95|4450.55|4451.95|4451.55|4450.45|4450.05|420
1649774050000|2022-04-12 14:34:10|4450.7|4450.3|4451.2|4450.8|4451.32|4450.92|4450.2|4449.8|380
1649774060000|2022-04-12 14:34:20|4450.95|4450.55|4450.2|4449.8|4451.2|4450.8|4450.2|4449.8|403
1649774070000|2022-04-12 14:34:30|4449.95|4449.55|4451.95|4451.55|4451.95|4451.55|4449.95|4449.55|391
1649774080000|2022-04-12 14:34:40|4452.2|4451.8|4451.45|4451.05|4452.2|4451.8|4451.2|4450.8|300
1649774090000|2022-04-12 14:34:50|4451.2|4450.8|4451.7|4451.3|4451.7|4451.3|4450.7|4450.3|252
1649774100000|2022-04-12 14:35:00|4451.95|4451.55|4451.7|4451.3|4451.95|4451.55|4450.95|4450.55|341
1649774110000|2022-04-12 14:35:10|4451.45|4451.05|4450.95|4450.55|4451.45|4451.05|4450.45|4450.05|526
1649774120000|2022-04-12 14:35:20|4451.45|4451.05|4452.45|4452.05|4452.95|4452.55|4451.45|4451.05|819
1649774130000|2022-04-12 14:35:30|4452.95|4452.55|4452.95|4452.55|4453.2|4452.8|4452.32|4451.92|2042
1649774140000|2022-04-12 14:35:40|4452.7|4452.3|4452.7|4452.3|4453.2|4452.8|4451.95|4451.55|936
1649774150000|2022-04-12 14:35:50|4452.82|4452.42|4452.7|4452.3|4453.2|4452.8|4452.45|4452.05|545
1649774160000|2022-04-12 14:36:00|4452.2|4451.8|4451.57|4451.17|4452.95|4452.55|4451.45|4451.05|708
1649774170000|2022-04-12 14:36:10|4451.45|4451.05|4450.2|4449.8|4451.45|4451.05|4450.2|4449.8|511
1649774180000|2022-04-12 14:36:20|4450.7|4450.3|4451.2|4450.8|4451.2|4450.8|4449.95|4449.55|322
1649774190000|2022-04-12 14:36:30|4451.45|4451.05|4452.2|4451.8|4452.45|4452.05|4450.95|4450.55|364
1649774200000|2022-04-12 14:36:40|4451.95|4451.55|4450.7|4450.3|4452.45|4452.05|4450.7|4450.3|328
1649774210000|2022-04-12 14:36:50|4450.95|4450.55|4452.2|4451.8|4452.2|4451.8|4450.95|4450.55|244
1649774220000|2022-04-12 14:37:00|4451.95|4451.55|4450.95|4450.55|4451.95|4451.55|4450.7|4450.3|359
1649774230000|2022-04-12 14:37:10|4451.2|4450.8|4448.7|4448.3|4451.2|4450.8|4448.2|4447.8|1023
1649774240000|2022-04-12 14:37:20|4448.45|4448.05|4448.7|4448.3|4448.95|4448.55|4448.2|4447.8|449
1649774250000|2022-04-12 14:37:30|4448.45|4448.05|4448.45|4448.05|4448.45|4448.05|4448.07|4447.67|342
1649774260000|2022-04-12 14:37:40|4448.2|4447.8|4446.95|4446.55|4448.2|4447.8|4446.45|4446.05|820
1649774270000|2022-04-12 14:37:50|4447.2|4446.8|4447.2|4446.8|4447.45|4447.05|4446.7|4446.3|474
1649774280000|2022-04-12 14:38:00|4446.45|4446.05|4444.95|4444.55|4446.45|4446.05|4444.95|4444.55|1160
1649774290000|2022-04-12 14:38:10|4444.7|4444.3|4444.2|4443.8|4444.95|4444.55|4443.95|4443.55|996
1649774300000|2022-04-12 14:38:20|4444.07|4443.67|4444.2|4443.8|4444.45|4444.05|4443.45|4443.05|1304
1649774310000|2022-04-12 14:38:30|4444.45|4444.05|4444.45|4444.05|4444.45|4444.05|4443.95|4443.55|495
1649774320000|2022-04-12 14:38:40|4444.7|4444.3|4445.2|4444.8|4445.2|4444.8|4444.2|4443.8|696
1649774330000|2022-04-12 14:38:50|4444.95|4444.55|4444.7|4444.3|4445.2|4444.8|4444.2|4443.8|383
1649774340000|2022-04-12 14:39:00|4444.45|4444.05|4444.45|4444.05|4445.2|4444.8|4443.95|4443.55|752
1649774350000|2022-04-12 14:39:10|4444.2|4443.8|4443.7|4443.3|4444.45|4444.05|4443.7|4443.3|399
1649774360000|2022-04-12 14:39:20|4443.95|4443.55|4444.2|4443.8|4444.45|4444.05|4443.95|4443.55|261
1649774370000|2022-04-12 14:39:30|4443.95|4443.55|4443.82|4443.42|4444.2|4443.8|4443.7|4443.3|372
1649774380000|2022-04-12 14:39:40|4443.95|4443.55|4443.95|4443.55|4444.2|4443.8|4443.82|4443.42|272
1649774390000|2022-04-12 14:39:50|4444.2|4443.8|4444.2|4443.8|4444.95|4444.55|4444.2|4443.8|627
1649774400000|2022-04-12 14:40:00|4443.95|4443.55|4444.7|4444.3|4444.95|4444.55|4443.95|4443.55|635
1649774410000|2022-04-12 14:40:10|4444.82|4444.42|4445.07|4444.67|4445.45|4445.05|4444.2|4443.8|480
1649774420000|2022-04-12 14:40:20|4445.2|4444.8|4444.95|4444.55|4445.7|4445.3|4444.7|4444.3|464
1649774430000|2022-04-12 14:40:30|4445.2|4444.8|4446.45|4446.05|4446.45|4446.05|4445.2|4444.8|436
1649774440000|2022-04-12 14:40:40|4446.2|4445.8|4445.45|4445.05|4446.45|4446.05|4445.2|4444.8|375
1649774450000|2022-04-12 14:40:50|4445.57|4445.17|4445.32|4444.92|4445.7|4445.3|4444.95|4444.55|304
1649774460000|2022-04-12 14:41:00|4445.2|4444.8|4444.57|4444.17|4445.45|4445.05|4443.95|4443.55|513
1649774470000|2022-04-12 14:41:10|4444.45|4444.05|4444.45|4444.05|4444.45|4444.05|4443.95|4443.55|351
1649774480000|2022-04-12 14:41:20|4444.57|4444.17|4444.45|4444.05|4445.45|4445.05|4444.45|4444.05|483
1649774490000|2022-04-12 14:41:30|4444.2|4443.8|4444.57|4444.17|4444.7|4444.3|4443.95|4443.55|357
1649774500000|2022-04-12 14:41:40|4444.7|4444.3|4445.2|4444.8|4445.45|4445.05|4444.57|4444.17|977
1649774510000|2022-04-12 14:41:50|4444.95|4444.55|4444.7|4444.3|4444.95|4444.55|4444.2|4443.8|435
1649774520000|2022-04-12 14:42:00|4444.95|4444.55|4444.95|4444.55|4444.95|4444.55|4443.95|4443.55|299
1649774530000|2022-04-12 14:42:10|4445.2|4444.8|4445.45|4445.05|4445.45|4445.05|4444.7|4444.3|654
1649774540000|2022-04-12 14:42:20|4445.95|4445.55|4444.45|4444.05|4445.95|4445.55|4444.45|4444.05|469
1649774550000|2022-04-12 14:42:30|4444.7|4444.3|4444.45|4444.05|4444.7|4444.3|4443.95|4443.55|467
1649774560000|2022-04-12 14:42:40|4444.2|4443.8|4444.7|4444.3|4444.7|4444.3|4444.2|4443.8|263
1649774570000|2022-04-12 14:42:50|4444.45|4444.05|4444.07|4443.67|4444.7|4444.3|4444.07|4443.67|131
1649774580000|2022-04-12 14:43:00|4443.7|4443.3|4443.45|4443.05|4443.7|4443.3|4443.45|4443.05|1074
1649774590000|2022-04-12 14:43:10|4443.7|4443.3|4443.45|4443.05|4443.7|4443.3|4443.45|4443.05|903
1649774600000|2022-04-12 14:43:20|4443.7|4443.3|4444.45|4444.05|4444.7|4444.3|4443.7|4443.3|1016
1649774610000|2022-04-12 14:43:30|4444.2|4443.8|4444.45|4444.05|4444.95|4444.55|4444.2|4443.8|257
1649774620000|2022-04-12 14:43:40|4444.7|4444.3|4443.95|4443.55|4444.7|4444.3|4443.95|4443.55|436
1649774630000|2022-04-12 14:43:50|4443.82|4443.42|4443.7|4443.3|4443.82|4443.42|4443.45|4443.05|448
1649774640000|2022-04-12 14:44:00|4443.95|4443.55|4442.7|4442.3|4443.95|4443.55|4441.7|4441.3|1608
1649774650000|2022-04-12 14:44:10|4442.45|4442.05|4442.45|4442.05|4443.2|4442.8|4442.45|4442.05|341
1649774660000|2022-04-12 14:44:20|4442.2|4441.8|4444.2|4443.8|4444.2|4443.8|4442.2|4441.8|358
1649774670000|2022-04-12 14:44:30|4443.95|4443.55|4443.95|4443.55|4444.2|4443.8|4443.7|4443.3|396
1649774680000|2022-04-12 14:44:40|4444.2|4443.8|4444.95|4444.55|4445.2|4444.8|4444.2|4443.8|543
1649774690000|2022-04-12 14:44:50|4444.7|4444.3|4444.2|4443.8|4444.95|4444.55|4444.2|4443.8|367
1649774700000|2022-04-12 14:45:00|4443.95|4443.55|4443.7|4443.3|4444.45|4444.05|4443.7|4443.3|553
1649774710000|2022-04-12 14:45:10|4443.45|4443.05|4442.7|4442.3|4443.45|4443.05|4442.45|4442.05|493
1649774720000|2022-04-12 14:45:20|4442.95|4442.55|4443.95|4443.55|4443.95|4443.55|4442.7|4442.3|290
1649774730000|2022-04-12 14:45:30|4444.32|4443.92|4444.45|4444.05|4444.95|4444.55|4443.95|4443.55|388
1649774740000|2022-04-12 14:45:40|4444.7|4444.3|4444.45|4444.05|4444.7|4444.3|4444.2|4443.8|435
1649774750000|2022-04-12 14:45:50|4444.32|4443.92|4444.2|4443.8|4444.45|4444.05|4443.95|4443.55|215
1649774760000|2022-04-12 14:46:00|4444.32|4443.92|4445.7|4445.3|4445.7|4445.3|4444.2|4443.8|435
1649774770000|2022-04-12 14:46:10|4445.45|4445.05|4446.45|4446.05|4446.45|4446.05|4445.45|4445.05|609
1649774780000|2022-04-12 14:46:20|4446.2|4445.8|4446.07|4445.67|4446.82|4446.42|4445.7|4445.3|349
1649774790000|2022-04-12 14:46:30|4446.2|4445.8|4445.7|4445.3|4446.7|4446.3|4445.7|4445.3|398
1649774800000|2022-04-12 14:46:40|4445.57|4445.17|4445.7|4445.3|4445.7|4445.3|4445.2|4444.8|723
1649774810000|2022-04-12 14:46:50|4445.95|4445.55|4445.95|4445.55|4446.2|4445.8|4445.7|4445.3|326
1649774820000|2022-04-12 14:47:00|4445.7|4445.3|4445.7|4445.3|4446.7|4446.3|4445.45|4445.05|607
1649774830000|2022-04-12 14:47:10|4445.45|4445.05|4445.7|4445.3|4445.7|4445.3|4444.95|4444.55|388
1649774840000|2022-04-12 14:47:20|4445.82|4445.42|4445.95|4445.55|4446.7|4446.3|4445.7|4445.3|367
1649774850000|2022-04-12 14:47:30|4445.7|4445.3|4445.2|4444.8|4445.95|4445.55|4444.95|4444.55|321
1649774860000|2022-04-12 14:47:40|4444.7|4444.3|4444.7|4444.3|4445.2|4444.8|4444.57|4444.17|245
1649774870000|2022-04-12 14:47:50|4444.45|4444.05|4444.45|4444.05|4444.7|4444.3|4444.2|4443.8|676
1649774880000|2022-04-12 14:48:00|4444.32|4443.92|4442.45|4442.05|4444.45|4444.05|4441.95|4441.55|740
1649774890000|2022-04-12 14:48:10|4442.2|4441.8|4440.95|4440.55|4442.45|4442.05|4440.7|4440.3|1054
1649774900000|2022-04-12 14:48:20|4440.82|4440.42|4441.2|4440.8|4441.2|4440.8|4440.7|4440.3|620
1649774910000|2022-04-12 14:48:30|4441.45|4441.05|4440.7|4440.3|4441.45|4441.05|4440.45|4440.05|1311
1649774920000|2022-04-12 14:48:40|4440.95|4440.55|4440.7|4440.3|4440.95|4440.55|4440.45|4440.05|445
1649774930000|2022-04-12 14:48:50|4440.45|4440.05|4440.95|4440.55|4440.95|4440.55|4440.45|4440.05|382
1649774940000|2022-04-12 14:49:00|4441.07|4440.67|4440.45|4440.05|4441.2|4440.8|4440.45|4440.05|492
1649774950000|2022-04-12 14:49:10|4440.7|4440.3|4440.95|4440.55|4440.95|4440.55|4440.45|4440.05|1447
1649774960000|2022-04-12 14:49:20|4440.45|4440.05|4440.95|4440.55|4441.45|4441.05|4440.45|4440.05|828
1649774970000|2022-04-12 14:49:30|4440.82|4440.42|4441.2|4440.8|4441.2|4440.8|4440.82|4440.42|322
1649774980000|2022-04-12 14:49:40|4441.45|4441.05|4441.2|4440.8|4441.45|4441.05|4441.2|4440.8|405
1649774990000|2022-04-12 14:49:50|4441.07|4440.67|4441.45|4441.05|4441.7|4441.3|4441.07|4440.67|434
1649775000000|2022-04-12 14:50:00|4441.7|4441.3|4441.2|4440.8|4441.7|4441.3|4440.95|4440.55|418
1649775010000|2022-04-12 14:50:10|4441.07|4440.67|4440.95|4440.55|4441.45|4441.05|4440.95|4440.55|472
1649775020000|2022-04-12 14:50:20|4440.82|4440.42|4439.7|4439.3|4440.95|4440.55|4439.2|4438.8|2702
1649775030000|2022-04-12 14:50:30|4438.95|4438.55|4436.95|4436.55|4439.2|4438.8|4436.95|4436.55|1728
1649775040000|2022-04-12 14:50:40|4437.2|4436.8|4437.95|4437.55|4438.2|4437.8|4436.7|4436.3|1364
1649775050000|2022-04-12 14:50:50|4438.2|4437.8|4438.7|4438.3|4438.95|4438.55|4437.45|4437.05|675
1649775060000|2022-04-12 14:51:00|4438.2|4437.8|4438.2|4437.8|4438.7|4438.3|4437.7|4437.3|611
1649775070000|2022-04-12 14:51:10|4437.95|4437.55|4437.7|4437.3|4437.95|4437.55|4437.2|4436.8|484
1649775080000|2022-04-12 14:51:20|4437.45|4437.05|4437.2|4436.8|4437.7|4437.3|4436.7|4436.3|719
1649775090000|2022-04-12 14:51:30|4437.45|4437.05|4438.7|4438.3|4438.7|4438.3|4437.2|4436.8|788
1649775100000|2022-04-12 14:51:40|4438.45|4438.05|4438.2|4437.8|4438.45|4438.05|4437.45|4437.05|559
1649775110000|2022-04-12 14:51:50|4438.45|4438.05|4438.2|4437.8|4438.7|4438.3|4437.7|4437.3|676
1649775120000|2022-04-12 14:52:00|4437.95|4437.55|4437.7|4437.3|4437.95|4437.55|4437.2|4436.8|430
1649775130000|2022-04-12 14:52:10|4437.95|4437.55|4438.95|4438.55|4439.2|4438.8|4437.95|4437.55|741
1649775140000|2022-04-12 14:52:20|4439.2|4438.8|4440.95|4440.55|4441.2|4440.8|4439.2|4438.8|953
1649775150000|2022-04-12 14:52:30|4440.7|4440.3|4441.2|4440.8|4441.2|4440.8|4440.45|4440.05|443
1649775160000|2022-04-12 14:52:40|4441.45|4441.05|4441.7|4441.3|4441.7|4441.3|4441.2|4440.8|670
1649775170000|2022-04-12 14:52:50|4441.45|4441.05|4441.7|4441.3|4441.7|4441.3|4440.95|4440.55|606
1649775180000|2022-04-12 14:53:00|4441.45|4441.05|4440.95|4440.55|4441.45|4441.05|4440.45|4440.05|565
1649775190000|2022-04-12 14:53:10|4441.2|4440.8|4439.95|4439.55|4441.2|4440.8|4439.95|4439.55|500
1649775200000|2022-04-12 14:53:20|4440.2|4439.8|4440.2|4439.8|4440.7|4440.3|4439.95|4439.55|385
1649775210000|2022-04-12 14:53:30|4439.95|4439.55|4440.2|4439.8|4440.45|4440.05|4439.95|4439.55|291
1649775220000|2022-04-12 14:53:40|4440.45|4440.05|4440.95|4440.55|4441.7|4441.3|4440.45|4440.05|678
1649775230000|2022-04-12 14:53:50|4441.2|4440.8|4440.95|4440.55|4441.45|4441.05|4440.7|4440.3|339
1649775240000|2022-04-12 14:54:00|4441.07|4440.67|4441.07|4440.67|4441.57|4441.17|4440.95|4440.55|396
1649775250000|2022-04-12 14:54:10|4440.95|4440.55|4441.2|4440.8|4441.7|4441.3|4440.95|4440.55|248
1649775260000|2022-04-12 14:54:20|4440.95|4440.55|4440.2|4439.8|4440.95|4440.55|4440.2|4439.8|178
1649775270000|2022-04-12 14:54:30|4439.95|4439.55|4438.95|4438.55|4440.2|4439.8|4438.7|4438.3|848
1649775280000|2022-04-12 14:54:40|4439.2|4438.8|4441.45|4441.05|4441.7|4441.3|4439.2|4438.8|565
1649775290000|2022-04-12 14:54:50|4441.2|4440.8|4440.95|4440.55|4441.45|4441.05|4440.7|4440.3|402
1649775300000|2022-04-12 14:55:00|4440.7|4440.3|4439.7|4439.3|4440.7|4440.3|4439.45|4439.05|554
1649775310000|2022-04-12 14:55:10|4439.45|4439.05|4439.2|4438.8|4439.7|4439.3|4438.7|4438.3|539
1649775320000|2022-04-12 14:55:20|4438.95|4438.55|4438.7|4438.3|4439.2|4438.8|4438.7|4438.3|518
1649775330000|2022-04-12 14:55:30|4438.45|4438.05|4438.95|4438.55|4439.2|4438.8|4438.45|4438.05|666
1649775340000|2022-04-12 14:55:40|4439.2|4438.8|4440.2|4439.8|4440.2|4439.8|4438.95|4438.55|494
1649775350000|2022-04-12 14:55:50|4440.45|4440.05|4440.95|4440.55|4441.45|4441.05|4440.45|4440.05|393
1649775360000|2022-04-12 14:56:00|4441.2|4440.8|4441.95|4441.55|4441.95|4441.55|4440.95|4440.55|760
1649775370000|2022-04-12 14:56:10|4442.2|4441.8|4442.45|4442.05|4442.95|4442.55|4442.2|4441.8|745
1649775380000|2022-04-12 14:56:20|4442.2|4441.8|4442.2|4441.8|4442.45|4442.05|4441.95|4441.55|548
1649775390000|2022-04-12 14:56:30|4441.95|4441.55|4441.95|4441.55|4442.45|4442.05|4441.95|4441.55|271
1649775400000|2022-04-12 14:56:40|4442.2|4441.8|4441.7|4441.3|4442.2|4441.8|4441.45|4441.05|217
1649775410000|2022-04-12 14:56:50|4441.95|4441.55|4442.7|4442.3|4442.7|4442.3|4441.45|4441.05|294
1649775420000|2022-04-12 14:57:00|4442.45|4442.05|4441.95|4441.55|4442.45|4442.05|4441.2|4440.8|316
1649775430000|2022-04-12 14:57:10|4442.2|4441.8|4442.2|4441.8|4442.45|4442.05|4441.95|4441.55|241
1649775440000|2022-04-12 14:57:20|4442.45|4442.05|4442.45|4442.05|4442.7|4442.3|4442.2|4441.8|306
1649775450000|2022-04-12 14:57:30|4442.32|4441.92|4441.45|4441.05|4442.45|4442.05|4441.45|4441.05|164
1649775460000|2022-04-12 14:57:40|4441.2|4440.8|4439.95|4439.55|4441.45|4441.05|4439.95|4439.55|718
1649775470000|2022-04-12 14:57:50|4440.2|4439.8|4440.95|4440.55|4440.95|4440.55|4440.2|4439.8|374
1649775480000|2022-04-12 14:58:00|4441.2|4440.8|4440.7|4440.3|4441.45|4441.05|4440.7|4440.3|251
1649775490000|2022-04-12 14:58:10|4440.45|4440.05|4440.2|4439.8|4440.57|4440.17|4439.7|4439.3|274
1649775500000|2022-04-12 14:58:20|4440.7|4440.3|4440.7|4440.3|4440.95|4440.55|4440.45|4440.05|214
1649775510000|2022-04-12 14:58:30|4440.82|4440.42|4441.45|4441.05|4441.45|4441.05|4440.7|4440.3|214
1649775520000|2022-04-12 14:58:40|4441.7|4441.3|4441.57|4441.17|4441.95|4441.55|4440.95|4440.55|389
1649775530000|2022-04-12 14:58:50|4441.45|4441.05|4441.07|4440.67|4441.45|4441.05|4440.95|4440.55|236
1649775540000|2022-04-12 14:59:00|4441.45|4441.05|4440.2|4439.8|4441.45|4441.05|4439.95|4439.55|411
1649775550000|2022-04-12 14:59:10|4440.45|4440.05|4441.2|4440.8|4441.45|4441.05|4440.2|4439.8|382
1649775560000|2022-04-12 14:59:20|4441.45|4441.05|4441.7|4441.3|4441.95|4441.55|4441.45|4441.05|366
1649775570000|2022-04-12 14:59:30|4441.45|4441.05|4439.95|4439.55|4441.45|4441.05|4439.95|4439.55|419
1649775580000|2022-04-12 14:59:40|4439.7|4439.3|4440.7|4440.3|4440.95|4440.55|4439.7|4439.3|353
1649775590000|2022-04-12 14:59:50|4441.2|4440.8|4440.7|4440.3|4441.32|4440.92|4440.57|4440.17|340
1649775600000|2022-04-12 15:00:00|4440.2|4439.8|4439.95|4439.55|4440.45|4440.05|4439.7|4439.3|508
1649775610000|2022-04-12 15:00:10|4439.82|4439.42|4439.2|4438.8|4440.2|4439.8|4439.2|4438.8|1240
1649775620000|2022-04-12 15:00:20|4438.95|4438.55|4438.2|4437.8|4439.2|4438.8|4437.95|4437.55|657
1649775630000|2022-04-12 15:00:30|4438.07|4437.67|4437.95|4437.55|4438.07|4437.67|4436.7|4436.3|844
1649775640000|2022-04-12 15:00:40|4437.7|4437.3|4437.82|4437.42|4437.95|4437.55|4437.45|4437.05|415
1649775650000|2022-04-12 15:00:50|4437.7|4437.3|4438.45|4438.05|4438.95|4438.55|4437.7|4437.3|549
1649775660000|2022-04-12 15:01:00|4438.7|4438.3|4439.45|4439.05|4440.2|4439.8|4438.45|4438.05|554
1649775670000|2022-04-12 15:01:10|4439.32|4438.92|4439.95|4439.55|4440.45|4440.05|4439.07|4438.67|443
1649775680000|2022-04-12 15:01:20|4439.7|4439.3|4439.95|4439.55|4440.07|4439.67|4439.7|4439.3|242
1649775690000|2022-04-12 15:01:30|4440.2|4439.8|4440.2|4439.8|4441.45|4441.05|4440.2|4439.8|517
1649775700000|2022-04-12 15:01:40|4440.45|4440.05|4440.45|4440.05|4440.95|4440.55|4440.2|4439.8|331
1649775710000|2022-04-12 15:01:50|4440.7|4440.3|4441.45|4441.05|4441.45|4441.05|4440.57|4440.17|235
1649775720000|2022-04-12 15:02:00|4441.95|4441.55|4442.2|4441.8|4442.95|4442.55|4441.7|4441.3|757
1649775730000|2022-04-12 15:02:10|4442.45|4442.05|4441.95|4441.55|4442.45|4442.05|4441.45|4441.05|296
1649775740000|2022-04-12 15:02:20|4442.2|4441.8|4442.7|4442.3|4442.7|4442.3|4441.95|4441.55|330
1649775750000|2022-04-12 15:02:30|4442.57|4442.17|4443.45|4443.05|4444.45|4444.05|4442.45|4442.05|1019
1649775760000|2022-04-12 15:02:40|4443.32|4442.92|4444.45|4444.05|4444.45|4444.05|4442.95|4442.55|539
1649775770000|2022-04-12 15:02:50|4444.7|4444.3|4444.95|4444.55|4445.2|4444.8|4444.2|4443.8|770
1649775780000|2022-04-12 15:03:00|4445.2|4444.8|4443.7|4443.3|4445.2|4444.8|4443.7|4443.3|624
1649775790000|2022-04-12 15:03:10|4443.45|4443.05|4443.7|4443.3|4444.45|4444.05|4443.45|4443.05|639
1649775800000|2022-04-12 15:03:20|4443.45|4443.05|4443.45|4443.05|4443.7|4443.3|4442.45|4442.05|541
1649775810000|2022-04-12 15:03:30|4443.7|4443.3|4444.2|4443.8|4444.95|4444.55|4443.7|4443.3|374
1649775820000|2022-04-12 15:03:40|4443.95|4443.55|4443.7|4443.3|4444.2|4443.8|4443.45|4443.05|258
1649775830000|2022-04-12 15:03:50|4443.45|4443.05|4443.32|4442.92|4443.95|4443.55|4443.2|4442.8|229
1649775840000|2022-04-12 15:04:00|4443.2|4442.8|4443.45|4443.05|4444.45|4444.05|4443.2|4442.8|393
1649775850000|2022-04-12 15:04:10|4443.2|4442.8|4442.7|4442.3|4443.2|4442.8|4442.2|4441.8|769
1649775860000|2022-04-12 15:04:20|4442.45|4442.05|4443.57|4443.17|4443.57|4443.17|4442.45|4442.05|367
1649775870000|2022-04-12 15:04:30|4443.45|4443.05|4443.7|4443.3|4444.2|4443.8|4442.95|4442.55|286
1649775880000|2022-04-12 15:04:40|4443.95|4443.55|4444.07|4443.67|4444.45|4444.05|4443.45|4443.05|1081
1649775890000|2022-04-12 15:04:50|4443.95|4443.55|4444.2|4443.8|4444.45|4444.05|4443.45|4443.05|475
1649775900000|2022-04-12 15:05:00|4444.45|4444.05|4443.95|4443.55|4444.95|4444.55|4443.95|4443.55|360
1649775910000|2022-04-12 15:05:10|4444.2|4443.8|4442.82|4442.42|4444.45|4444.05|4442.7|4442.3|538
1649775920000|2022-04-12 15:05:20|4442.95|4442.55|4442.95|4442.55|4443.07|4442.67|4442.45|4442.05|194
1649775930000|2022-04-12 15:05:30|4443.32|4442.92|4444.2|4443.8|4444.2|4443.8|4443.2|4442.8|265
1649775940000|2022-04-12 15:05:40|4443.95|4443.55|4442.95|4442.55|4443.95|4443.55|4442.82|4442.42|196
1649775950000|2022-04-12 15:05:50|4442.7|4442.3|4442.7|4442.3|4442.95|4442.55|4442.7|4442.3|134
1649775960000|2022-04-12 15:06:00|4442.45|4442.05|4441.57|4441.17|4442.45|4442.05|4440.95|4440.55|691
1649775970000|2022-04-12 15:06:10|4441.45|4441.05|4439.95|4439.55|4441.7|4441.3|4439.7|4439.3|700
1649775980000|2022-04-12 15:06:20|4439.7|4439.3|4439.7|4439.3|4439.7|4439.3|4438.7|4438.3|671
1649775990000|2022-04-12 15:06:30|4439.45|4439.05|4440.95|4440.55|4440.95|4440.55|4439.45|4439.05|440
1649776000000|2022-04-12 15:06:40|4440.7|4440.3|4440.7|4440.3|4441.45|4441.05|4440.7|4440.3|427
1649776010000|2022-04-12 15:06:50|4440.95|4440.55|4440.7|4440.3|4440.95|4440.55|4440.57|4440.17|177
1649776020000|2022-04-12 15:07:00|4440.95|4440.55|4441.95|4441.55|4442.07|4441.67|4440.95|4440.55|370
1649776030000|2022-04-12 15:07:10|4441.7|4441.3|4443.2|4442.8|4443.45|4443.05|4441.57|4441.17|437
1649776040000|2022-04-12 15:07:20|4442.95|4442.55|4443.2|4442.8|4443.45|4443.05|4442.45|4442.05|347
1649776050000|2022-04-12 15:07:30|4442.7|4442.3|4441.7|4441.3|4442.95|4442.55|4441.45|4441.05|280
1649776060000|2022-04-12 15:07:40|4441.45|4441.05|4441.7|4441.3|4441.95|4441.55|4441.07|4440.67|204
1649776070000|2022-04-12 15:07:50|4441.82|4441.42|4441.82|4441.42|4441.95|4441.55|4441.32|4440.92|98
1649776080000|2022-04-12 15:08:00|4441.95|4441.55|4441.7|4441.3|4441.95|4441.55|4440.95|4440.55|270
1649776090000|2022-04-12 15:08:10|4441.45|4441.05|4441.2|4440.8|4441.7|4441.3|4440.7|4440.3|553
1649776100000|2022-04-12 15:08:20|4441.07|4440.67|4440.95|4440.55|4441.45|4441.05|4440.95|4440.55|137
1649776110000|2022-04-12 15:08:30|4440.7|4440.3|4440.95|4440.55|4441.2|4440.8|4440.57|4440.17|144
1649776120000|2022-04-12 15:08:40|4440.7|4440.3|4440.95|4440.55|4440.95|4440.55|4440.2|4439.8|197
1649776130000|2022-04-12 15:08:50|4440.7|4440.3|4440.7|4440.3|4440.82|4440.42|4440.2|4439.8|371
1649776140000|2022-04-12 15:09:00|4440.45|4440.05|4438.45|4438.05|4440.45|4440.05|4438.2|4437.8|631
1649776150000|2022-04-12 15:09:10|4438.7|4438.3|4437.95|4437.55|4438.95|4438.55|4437.7|4437.3|379
1649776160000|2022-04-12 15:09:20|4437.7|4437.3|4438.45|4438.05|4438.57|4438.17|4437.7|4437.3|386
1649776170000|2022-04-12 15:09:30|4438.7|4438.3|4439.2|4438.8|4439.2|4438.8|4438.45|4438.05|227
1649776180000|2022-04-12 15:09:40|4438.95|4438.55|4439.2|4438.8|4439.7|4439.3|4438.95|4438.55|266
1649776190000|2022-04-12 15:09:50|4438.95|4438.55|4438.45|4438.05|4439.45|4439.05|4438.2|4437.8|217
1649776200000|2022-04-12 15:10:00|4438.57|4438.17|4438.2|4437.8|4439.2|4438.8|4438.2|4437.8|272
1649776210000|2022-04-12 15:10:10|4438.32|4437.92|4438.7|4438.3|4438.7|4438.3|4438.2|4437.8|249
1649776220000|2022-04-12 15:10:20|4438.45|4438.05|4438.45|4438.05|4439.32|4438.92|4438.2|4437.8|298
1649776230000|2022-04-12 15:10:30|4438.57|4438.17|4438.95|4438.55|4439.2|4438.8|4438.45|4438.05|289
1649776240000|2022-04-12 15:10:40|4438.7|4438.3|4438.95|4438.55|4439.2|4438.8|4438.32|4437.92|202
1649776250000|2022-04-12 15:10:50|4438.82|4438.42|4440.2|4439.8|4440.82|4440.42|4438.82|4438.42|518
1649776260000|2022-04-12 15:11:00|4440.07|4439.67|4440.2|4439.8|4440.95|4440.55|4439.95|4439.55|483
1649776270000|2022-04-12 15:11:10|4439.95|4439.55|4440.2|4439.8|4440.7|4440.3|4439.95|4439.55|427
1649776280000|2022-04-12 15:11:20|4439.95|4439.55|4439.2|4438.8|4440.7|4440.3|4439.2|4438.8|283
1649776290000|2022-04-12 15:11:30|4439.07|4438.67|4438.7|4438.3|4439.2|4438.8|4438.7|4438.3|330
1649776300000|2022-04-12 15:11:40|4438.95|4438.55|4438.7|4438.3|4438.95|4438.55|4437.7|4437.3|358
1649776310000|2022-04-12 15:11:50|4438.95|4438.55|4439.2|4438.8|4439.95|4439.55|4438.95|4438.55|262
1649776320000|2022-04-12 15:12:00|4438.95|4438.55|4438.95|4438.55|4439.2|4438.8|4438.45|4438.05|184
1649776330000|2022-04-12 15:12:10|4439.2|4438.8|4440.2|4439.8|4440.2|4439.8|4438.95|4438.55|295
1649776340000|2022-04-12 15:12:20|4440.7|4440.3|4439.2|4438.8|4440.95|4440.55|4439.2|4438.8|356
1649776350000|2022-04-12 15:12:30|4439.32|4438.92|4439.45|4439.05|4440.2|4439.8|4439.2|4438.8|188
1649776360000|2022-04-12 15:12:40|4439.7|4439.3|4439.45|4439.05|4439.95|4439.55|4438.95|4438.55|185
1649776370000|2022-04-12 15:12:50|4439.32|4438.92|4440.2|4439.8|4440.45|4440.05|4439.2|4438.8|319
1649776380000|2022-04-12 15:13:00|4440.7|4440.3|4439.95|4439.55|4440.95|4440.55|4439.45|4439.05|271
1649776390000|2022-04-12 15:13:10|4439.7|4439.3|4440.95|4440.55|4440.95|4440.55|4439.7|4439.3|200
1649776400000|2022-04-12 15:13:20|4441.07|4440.67|4440.7|4440.3|4441.2|4440.8|4440.2|4439.8|423
1649776410000|2022-04-12 15:13:30|4440.45|4440.05|4440.95|4440.55|4441.2|4440.8|4440.45|4440.05|61
1649776420000|2022-04-12 15:13:40|4440.7|4440.3|4441.95|4441.55|4442.45|4442.05|4440.7|4440.3|444
1649776430000|2022-04-12 15:13:50|4442.2|4441.8|4441.95|4441.55|4442.2|4441.8|4441.7|4441.3|201
1649776440000|2022-04-12 15:14:00|4442.2|4441.8|4441.2|4440.8|4442.32|4441.92|4440.95|4440.55|293
1649776450000|2022-04-12 15:14:10|4441.07|4440.67|4441.2|4440.8|4441.57|4441.17|4440.95|4440.55|241
1649776460000|2022-04-12 15:14:20|4441.45|4441.05|4441.95|4441.55|4442.7|4442.3|4441.45|4441.05|517
1649776470000|2022-04-12 15:14:30|4442.2|4441.8|4441.45|4441.05|4442.2|4441.8|4441.2|4440.8|276
1649776480000|2022-04-12 15:14:40|4441.2|4440.8|4442.32|4441.92|4442.32|4441.92|4440.95|4440.55|364
1649776490000|2022-04-12 15:14:50|4442.2|4441.8|4443.7|4443.3|4443.7|4443.3|4442.2|4441.8|813
1649776500000|2022-04-12 15:15:00|4443.45|4443.05|4442.95|4442.55|4443.95|4443.55|4442.7|4442.3|1371
1649776510000|2022-04-12 15:15:10|4442.82|4442.42|4443.45|4443.05|4444.45|4444.05|4442.82|4442.42|910
1649776520000|2022-04-12 15:15:20|4443.57|4443.17|4444.2|4443.8|4444.2|4443.8|4443.2|4442.8|464
1649776530000|2022-04-12 15:15:30|4444.45|4444.05|4444.7|4444.3|4444.7|4444.3|4443.7|4443.3|429
1649776540000|2022-04-12 15:15:40|4444.57|4444.17|4444.2|4443.8|4444.7|4444.3|4444.2|4443.8|434
1649776550000|2022-04-12 15:15:50|4443.95|4443.55|4443.95|4443.55|4444.2|4443.8|4443.7|4443.3|436
1649776560000|2022-04-12 15:16:00|4444.07|4443.67|4444.45|4444.05|4444.45|4444.05|4443.2|4442.8|486
1649776570000|2022-04-12 15:16:10|4444.7|4444.3|4444.2|4443.8|4444.82|4444.42|4444.07|4443.67|236
1649776580000|2022-04-12 15:16:20|4444.45|4444.05|4443.7|4443.3|4444.45|4444.05|4443.45|4443.05|346
1649776590000|2022-04-12 15:16:30|4443.95|4443.55|4443.95|4443.55|4444.2|4443.8|4443.7|4443.3|307
1649776600000|2022-04-12 15:16:40|4443.82|4443.42|4443.95|4443.55|4443.95|4443.55|4443.32|4442.92|196
1649776610000|2022-04-12 15:16:50|4443.7|4443.3|4443.45|4443.05|4443.7|4443.3|4442.95|4442.55|336
1649776620000|2022-04-12 15:17:00|4443.95|4443.55|4443.2|4442.8|4443.95|4443.55|4443.2|4442.8|358
1649776630000|2022-04-12 15:17:10|4442.95|4442.55|4442.7|4442.3|4443.2|4442.8|4442.45|4442.05|288
1649776640000|2022-04-12 15:17:20|4442.57|4442.17|4443.2|4442.8|4443.45|4443.05|4442.45|4442.05|333
1649776650000|2022-04-12 15:17:30|4443.45|4443.05|4443.95|4443.55|4443.95|4443.55|4443.45|4443.05|348
1649776660000|2022-04-12 15:17:40|4443.7|4443.3|4443.7|4443.3|4443.95|4443.55|4443.45|4443.05|322
1649776670000|2022-04-12 15:17:50|4443.82|4443.42|4443.45|4443.05|4443.82|4443.42|4442.95|4442.55|219
1649776680000|2022-04-12 15:18:00|4443.57|4443.17|4442.45|4442.05|4443.57|4443.17|4442.45|4442.05|220
1649776690000|2022-04-12 15:18:10|4442.7|4442.3|4443.95|4443.55|4443.95|4443.55|4442.45|4442.05|322
1649776700000|2022-04-12 15:18:20|4444.45|4444.05|4443.95|4443.55|4444.45|4444.05|4443.95|4443.55|408
1649776710000|2022-04-12 15:18:30|4444.2|4443.8|4444.95|4444.55|4444.95|4444.55|4444.2|4443.8|387
1649776720000|2022-04-12 15:18:40|4445.07|4444.67|4446.2|4445.8|4446.45|4446.05|4444.95|4444.55|1524
1649776730000|2022-04-12 15:18:50|4446.45|4446.05|4446.7|4446.3|4447.2|4446.8|4446.2|4445.8|961
1649776740000|2022-04-12 15:19:00|4446.45|4446.05|4445.2|4444.8|4446.45|4446.05|4444.7|4444.3|1024
1649776750000|2022-04-12 15:19:10|4444.95|4444.55|4445.2|4444.8|4445.7|4445.3|4444.7|4444.3|290
1649776760000|2022-04-12 15:19:20|4445.32|4444.92|4445.45|4445.05|4445.45|4445.05|4444.95|4444.55|199
1649776770000|2022-04-12 15:19:30|4445.7|4445.3|4445.95|4445.55|4445.95|4445.55|4445.7|4445.3|133
1649776780000|2022-04-12 15:19:40|4446.45|4446.05|4447.95|4447.55|4447.95|4447.55|4446.45|4446.05|720
1649776790000|2022-04-12 15:19:50|4448.2|4447.8|4448.07|4447.67|4448.2|4447.8|4447.7|4447.3|568
1649776800000|2022-04-12 15:20:00|4448.2|4447.8|4448.2|4447.8|4448.7|4448.3|4448.2|4447.8|449
1649776810000|2022-04-12 15:20:10|4448.7|4448.3|4448.2|4447.8|4448.7|4448.3|4447.95|4447.55|673
1649776820000|2022-04-12 15:20:20|4447.7|4447.3|4448.45|4448.05|4448.45|4448.05|4447.7|4447.3|639
1649776830000|2022-04-12 15:20:30|4448.7|4448.3|4450.2|4449.8|4450.2|4449.8|4448.7|4448.3|760
1649776840000|2022-04-12 15:20:40|4450.45|4450.05|4449.7|4449.3|4450.45|4450.05|4449.45|4449.05|529
1649776850000|2022-04-12 15:20:50|4449.95|4449.55|4449.95|4449.55|4450.2|4449.8|4449.95|4449.55|431
1649776860000|2022-04-12 15:21:00|4450.2|4449.8|4450.95|4450.55|4451.45|4451.05|4450.2|4449.8|753
1649776870000|2022-04-12 15:21:10|4450.82|4450.42|4450.2|4449.8|4450.82|4450.42|4449.95|4449.55|549
1649776880000|2022-04-12 15:21:20|4450.45|4450.05|4449.95|4449.55|4450.45|4450.05|4449.95|4449.55|283
1649776890000|2022-04-12 15:21:30|4450.07|4449.67|4449.45|4449.05|4450.07|4449.67|4449.45|4449.05|496
1649776900000|2022-04-12 15:21:40|4449.32|4448.92|4449.7|4449.3|4449.95|4449.55|4449.2|4448.8|377
1649776910000|2022-04-12 15:21:50|4449.45|4449.05|4449.7|4449.3|4449.95|4449.55|4449.45|4449.05|208
1649776920000|2022-04-12 15:22:00|4449.95|4449.55|4449.2|4448.8|4450.2|4449.8|4449.2|4448.8|408
1649776930000|2022-04-12 15:22:10|4449.45|4449.05|4449.45|4449.05|4449.45|4449.05|4448.95|4448.55|386
1649776940000|2022-04-12 15:22:20|4449.7|4449.3|4449.7|4449.3|4449.95|4449.55|4449.45|4449.05|223
1649776950000|2022-04-12 15:22:30|4449.45|4449.05|4449.7|4449.3|4449.7|4449.3|4449.45|4449.05|283
1649776960000|2022-04-12 15:22:40|4450.45|4450.05|4450.45|4450.05|4451.2|4450.8|4450.45|4450.05|531
1649776970000|2022-04-12 15:22:50|4450.7|4450.3|4450.95|4450.55|4451.07|4450.67|4450.45|4450.05|263
1649776980000|2022-04-12 15:23:00|4451.07|4450.67|4451.2|4450.8|4451.45|4451.05|4450.7|4450.3|346
1649776990000|2022-04-12 15:23:10|4451.7|4451.3|4451.95|4451.55|4452.2|4451.8|4451.45|4451.05|457
1649777000000|2022-04-12 15:23:20|4451.7|4451.3|4451.2|4450.8|4451.95|4451.55|4451.2|4450.8|285
1649777010000|2022-04-12 15:23:30|4450.95|4450.55|4450.45|4450.05|4451.2|4450.8|4450.2|4449.8|294
1649777020000|2022-04-12 15:23:40|4449.7|4449.3|4449.95|4449.55|4449.95|4449.55|4449.45|4449.05|894
1649777030000|2022-04-12 15:23:50|4449.7|4449.3|4449.2|4448.8|4449.82|4449.42|4448.95|4448.55|465
1649777040000|2022-04-12 15:24:00|4449.07|4448.67|4450.2|4449.8|4450.2|4449.8|4448.95|4448.55|385
1649777050000|2022-04-12 15:24:10|4449.95|4449.55|4449.45|4449.05|4450.2|4449.8|4449.2|4448.8|332
1649777060000|2022-04-12 15:24:20|4449.7|4449.3|4449.7|4449.3|4449.7|4449.3|4449.45|4449.05|297
1649777070000|2022-04-12 15:24:30|4449.95|4449.55|4450.2|4449.8|4450.32|4449.92|4449.7|4449.3|214
1649777080000|2022-04-12 15:24:40|4450.45|4450.05|4450.45|4450.05|4450.7|4450.3|4450.2|4449.8|277
1649777090000|2022-04-12 15:24:50|4450.32|4449.92|4450.45|4450.05|4450.45|4450.05|4449.95|4449.55|245
1649777100000|2022-04-12 15:25:00|4450.7|4450.3|4453.45|4453.05|4453.45|4453.05|4450.7|4450.3|978
1649777110000|2022-04-12 15:25:10|4453.2|4452.8|4452.45|4452.05|4453.2|4452.8|4451.7|4451.3|1123
1649777120000|2022-04-12 15:25:20|4452.7|4452.3|4452.2|4451.8|4452.95|4452.55|4452.2|4451.8|343
1649777130000|2022-04-12 15:25:30|4452.45|4452.05|4452.95|4452.55|4452.95|4452.55|4452.45|4452.05|368
1649777140000|2022-04-12 15:25:40|4453.2|4452.8|4452.95|4452.55|4453.2|4452.8|4452.7|4452.3|223
1649777150000|2022-04-12 15:25:50|4453.45|4453.05|4453.2|4452.8|4453.45|4453.05|4452.7|4452.3|733
1649777160000|2022-04-12 15:26:00|4453.32|4452.92|4453.7|4453.3|4454.7|4454.3|4453.07|4452.67|927
1649777170000|2022-04-12 15:26:10|4453.95|4453.55|4453.45|4453.05|4454.2|4453.8|4453.45|4453.05|348
1649777180000|2022-04-12 15:26:20|4453.2|4452.8|4453.32|4452.92|4453.45|4453.05|4452.95|4452.55|437
1649777190000|2022-04-12 15:26:30|4453.2|4452.8|4453.2|4452.8|4453.7|4453.3|4453.2|4452.8|207
1649777200000|2022-04-12 15:26:40|4453.7|4453.3|4453.45|4453.05|4454.2|4453.8|4453.2|4452.8|312
1649777210000|2022-04-12 15:26:50|4452.95|4452.55|4453.95|4453.55|4453.95|4453.55|4452.95|4452.55|341
1649777220000|2022-04-12 15:27:00|4453.7|4453.3|4453.7|4453.3|4454.2|4453.8|4453.45|4453.05|259
1649777230000|2022-04-12 15:27:10|4453.45|4453.05|4454.95|4454.55|4455.45|4455.05|4453.45|4453.05|635
1649777240000|2022-04-12 15:27:20|4454.7|4454.3|4454.95|4454.55|4455.2|4454.8|4454.45|4454.05|365
1649777250000|2022-04-12 15:27:30|4455.2|4454.8|4455.45|4455.05|4455.7|4455.3|4455.2|4454.8|497
1649777260000|2022-04-12 15:27:40|4455.32|4454.92|4455.45|4455.05|4455.45|4455.05|4455.2|4454.8|293
1649777270000|2022-04-12 15:27:50|4455.2|4454.8|4455.45|4455.05|4455.45|4455.05|4454.95|4454.55|307
1649777280000|2022-04-12 15:28:00|4455.2|4454.8|4455.2|4454.8|4455.45|4455.05|4454.82|4454.42|422
1649777290000|2022-04-12 15:28:10|4454.95|4454.55|4455.82|4455.42|4455.95|4455.55|4454.95|4454.55|484
1649777300000|2022-04-12 15:28:20|4455.95|4455.55|4456.45|4456.05|4456.7|4456.3|4455.7|4455.3|397
1649777310000|2022-04-12 15:28:30|4456.7|4456.3|4456.7|4456.3|4456.95|4456.55|4456.45|4456.05|493
1649777320000|2022-04-12 15:28:40|4456.45|4456.05|4456.45|4456.05|4456.7|4456.3|4456.45|4456.05|284
1649777330000|2022-04-12 15:28:50|4456.7|4456.3|4454.95|4454.55|4456.95|4456.55|4454.95|4454.55|605
1649777340000|2022-04-12 15:29:00|4454.7|4454.3|4455.95|4455.55|4455.95|4455.55|4454.7|4454.3|548
1649777350000|2022-04-12 15:29:10|4455.7|4455.3|4455.95|4455.55|4456.2|4455.8|4455.45|4455.05|339
1649777360000|2022-04-12 15:29:20|4455.82|4455.42|4455.45|4455.05|4455.95|4455.55|4455.45|4455.05|233
1649777370000|2022-04-12 15:29:30|4455.2|4454.8|4454.2|4453.8|4455.2|4454.8|4454.2|4453.8|348
1649777380000|2022-04-12 15:29:40|4454.32|4453.92|4454.45|4454.05|4454.7|4454.3|4454.2|4453.8|233
1649777390000|2022-04-12 15:29:50|4454.2|4453.8|4455.2|4454.8|4455.32|4454.92|4453.95|4453.55|387
1649777400000|2022-04-12 15:30:00|4455.45|4455.05|4456.45|4456.05|4456.45|4456.05|4455.2|4454.8|476
1649777410000|2022-04-12 15:30:10|4456.7|4456.3|4458.45|4458.05|4458.7|4458.3|4456.45|4456.05|1087
1649777420000|2022-04-12 15:30:20|4458.7|4458.3|4457.7|4457.3|4458.95|4458.55|4457.7|4457.3|1100
1649777430000|2022-04-12 15:30:30|4457.45|4457.05|4456.7|4456.3|4457.7|4457.3|4456.45|4456.05|641
1649777440000|2022-04-12 15:30:40|4456.45|4456.05|4456.2|4455.8|4456.7|4456.3|4455.95|4455.55|446
1649777450000|2022-04-12 15:30:50|4456.45|4456.05|4457.2|4456.8|4457.2|4456.8|4456.2|4455.8|314
1649777460000|2022-04-12 15:31:00|4457.45|4457.05|4457.2|4456.8|4457.45|4457.05|4456.95|4456.55|444
1649777470000|2022-04-12 15:31:10|4457.45|4457.05|4457.45|4457.05|4457.7|4457.3|4457.2|4456.8|219
1649777480000|2022-04-12 15:31:20|4457.2|4456.8|4457.2|4456.8|4457.95|4457.55|4457.2|4456.8|323
1649777490000|2022-04-12 15:31:30|4457.45|4457.05|4457.2|4456.8|4457.57|4457.17|4456.95|4456.55|242
1649777500000|2022-04-12 15:31:40|4457.45|4457.05|4457.45|4457.05|4457.7|4457.3|4457.2|4456.8|212
1649777510000|2022-04-12 15:31:50|4457.2|4456.8|4456.7|4456.3|4457.32|4456.92|4456.7|4456.3|489
1649777520000|2022-04-12 15:32:00|4456.45|4456.05|4456.45|4456.05|4457.45|4457.05|4456.45|4456.05|705
1649777530000|2022-04-12 15:32:10|4456.57|4456.17|4456.7|4456.3|4456.95|4456.55|4456.45|4456.05|366
1649777540000|2022-04-12 15:32:20|4456.95|4456.55|4456.7|4456.3|4456.95|4456.55|4456.45|4456.05|541
1649777550000|2022-04-12 15:32:30|4456.95|4456.55|4456.45|4456.05|4457.2|4456.8|4456.45|4456.05|309
1649777560000|2022-04-12 15:32:40|4456.95|4456.55|4456.7|4456.3|4457.2|4456.8|4456.45|4456.05|444
1649777570000|2022-04-12 15:32:50|4456.95|4456.55|4458.7|4458.3|4459.45|4459.05|4456.7|4456.3|1848
1649777580000|2022-04-12 15:33:00|4458.45|4458.05|4458.2|4457.8|4458.7|4458.3|4457.45|4457.05|758
1649777590000|2022-04-12 15:33:10|4457.95|4457.55|4458.2|4457.8|4458.2|4457.8|4457.2|4456.8|597
1649777600000|2022-04-12 15:33:20|4458.45|4458.05|4458.45|4458.05|4458.7|4458.3|4458.2|4457.8|562
1649777610000|2022-04-12 15:33:30|4458.2|4457.8|4458.7|4458.3|4458.95|4458.55|4458.07|4457.67|354
1649777620000|2022-04-12 15:33:40|4458.82|4458.42|4458.95|4458.55|4458.95|4458.55|4458.7|4458.3|228
1649777630000|2022-04-12 15:33:50|4458.7|4458.3|4458.7|4458.3|4458.7|4458.3|4458.45|4458.05|302
1649777640000|2022-04-12 15:34:00|4458.95|4458.55|4458.2|4457.8|4459.2|4458.8|4458.2|4457.8|298
1649777650000|2022-04-12 15:34:10|4457.95|4457.55|4457.7|4457.3|4458.2|4457.8|4457.7|4457.3|289
1649777660000|2022-04-12 15:34:20|4457.95|4457.55|4458.2|4457.8|4458.2|4457.8|4457.45|4457.05|318
1649777670000|2022-04-12 15:34:30|4457.95|4457.55|4457.95|4457.55|4458.2|4457.8|4457.82|4457.42|303
1649777680000|2022-04-12 15:34:40|4458.07|4457.67|4457.95|4457.55|4458.45|4458.05|4457.7|4457.3|241
1649777690000|2022-04-12 15:34:50|4457.82|4457.42|4458.2|4457.8|4458.2|4457.8|4457.2|4456.8|737
1649777700000|2022-04-12 15:35:00|4458.45|4458.05|4458.95|4458.55|4459.2|4458.8|4458.45|4458.05|635
1649777710000|2022-04-12 15:35:10|4459.45|4459.05|4459.2|4458.8|4459.45|4459.05|4458.95|4458.55|837
1649777720000|2022-04-12 15:35:20|4458.7|4458.3|4458.95|4458.55|4459.7|4459.3|4458.7|4458.3|686
1649777730000|2022-04-12 15:35:30|4458.82|4458.42|4457.7|4457.3|4458.95|4458.55|4457.2|4456.8|1018
1649777740000|2022-04-12 15:35:40|4457.45|4457.05|4456.45|4456.05|4457.45|4457.05|4456.45|4456.05|577
1649777750000|2022-04-12 15:35:50|4455.95|4455.55|4454.7|4454.3|4456.82|4456.42|4454.45|4454.05|2116
1649777760000|2022-04-12 15:36:00|4454.45|4454.05|4453.45|4453.05|4454.45|4454.05|4453.2|4452.8|1652
1649777770000|2022-04-12 15:36:10|4453.7|4453.3|4451.95|4451.55|4453.95|4453.55|4451.7|4451.3|1222
1649777780000|2022-04-12 15:36:20|4452.2|4451.8|4452.45|4452.05|4452.7|4452.3|4452.2|4451.8|574
1649777790000|2022-04-12 15:36:30|4452.2|4451.8|4454.45|4454.05|4454.45|4454.05|4452.2|4451.8|720
1649777800000|2022-04-12 15:36:40|4454.2|4453.8|4454.45|4454.05|4454.95|4454.55|4454.2|4453.8|533
1649777810000|2022-04-12 15:36:50|4454.57|4454.17|4455.2|4454.8|4455.2|4454.8|4454.57|4454.17|286
1649777820000|2022-04-12 15:37:00|4454.95|4454.55|4454.7|4454.3|4455.2|4454.8|4454.7|4454.3|983
1649777830000|2022-04-12 15:37:10|4454.95|4454.55|4454.45|4454.05|4454.95|4454.55|4454.45|4454.05|314
1649777840000|2022-04-12 15:37:20|4454.7|4454.3|4453.7|4453.3|4454.7|4454.3|4453.7|4453.3|287
1649777850000|2022-04-12 15:37:30|4453.82|4453.42|4454.7|4454.3|4454.7|4454.3|4453.82|4453.42|239
1649777860000|2022-04-12 15:37:40|4454.45|4454.05|4454.95|4454.55|4454.95|4454.55|4454.45|4454.05|234
1649777870000|2022-04-12 15:37:50|4454.7|4454.3|4454.7|4454.3|4454.7|4454.3|4453.95|4453.55|167
1649777880000|2022-04-12 15:38:00|4454.95|4454.55|4455.2|4454.8|4455.2|4454.8|4454.95|4454.55|495
1649777890000|2022-04-12 15:38:10|4454.7|4454.3|4454.7|4454.3|4454.95|4454.55|4454.45|4454.05|382
1649777900000|2022-04-12 15:38:20|4454.82|4454.42|4454.2|4453.8|4454.95|4454.55|4454.2|4453.8|241
1649777910000|2022-04-12 15:38:30|4453.95|4453.55|4453.95|4453.55|4454.7|4454.3|4453.95|4453.55|213
1649777920000|2022-04-12 15:38:40|4453.7|4453.3|4453.7|4453.3|4453.7|4453.3|4453.2|4452.8|259
1649777930000|2022-04-12 15:38:50|4453.45|4453.05|4453.7|4453.3|4453.7|4453.3|4453.2|4452.8|233
1649777940000|2022-04-12 15:39:00|4453.45|4453.05|4452.95|4452.55|4453.95|4453.55|4452.95|4452.55|381
1649777950000|2022-04-12 15:39:10|4453.2|4452.8|4453.2|4452.8|4453.95|4453.55|4453.07|4452.67|590
1649777960000|2022-04-12 15:39:20|4452.95|4452.55|4452.7|4452.3|4453.07|4452.67|4452.7|4452.3|536
1649777970000|2022-04-12 15:39:30|4452.95|4452.55|4452.45|4452.05|4452.95|4452.55|4452.2|4451.8|275
1649777980000|2022-04-12 15:39:40|4452.32|4451.92|4452.45|4452.05|4452.95|4452.55|4452.2|4451.8|523
1649777990000|2022-04-12 15:39:50|4452.7|4452.3|4452.95|4452.55|4452.95|4452.55|4452.7|4452.3|191
1649778000000|2022-04-12 15:40:00|4452.7|4452.3|4452.45|4452.05|4453.2|4452.8|4452.2|4451.8|318
1649778010000|2022-04-12 15:40:10|4452.7|4452.3|4451.95|4451.55|4453.07|4452.67|4451.7|4451.3|489
1649778020000|2022-04-12 15:40:20|4451.7|4451.3|4452.45|4452.05|4452.45|4452.05|4451.7|4451.3|201
1649778030000|2022-04-12 15:40:30|4452.7|4452.3|4452.45|4452.05|4453.2|4452.8|4452.45|4452.05|301
1649778040000|2022-04-12 15:40:40|4452.57|4452.17|4452.7|4452.3|4452.7|4452.3|4451.7|4451.3|352
1649778050000|2022-04-12 15:40:50|4452.45|4452.05|4452.45|4452.05|4452.45|4452.05|4451.7|4451.3|379
1649778060000|2022-04-12 15:41:00|4452.2|4451.8|4454.45|4454.05|4454.45|4454.05|4452.2|4451.8|352
1649778070000|2022-04-12 15:41:10|4454.2|4453.8|4454.2|4453.8|4454.45|4454.05|4453.7|4453.3|362
1649778080000|2022-04-12 15:41:20|4453.95|4453.55|4453.95|4453.55|4454.2|4453.8|4453.7|4453.3|205
1649778090000|2022-04-12 15:41:30|4454.2|4453.8|4454.2|4453.8|4454.45|4454.05|4453.7|4453.3|121
1649778100000|2022-04-12 15:41:40|4454.32|4453.92|4454.7|4454.3|4454.7|4454.3|4454.2|4453.8|208
1649778110000|2022-04-12 15:41:50|4454.45|4454.05|4454.95|4454.55|4455.2|4454.8|4454.45|4454.05|433
1649778120000|2022-04-12 15:42:00|4455.2|4454.8|4454.7|4454.3|4455.2|4454.8|4454.7|4454.3|473
1649778130000|2022-04-12 15:42:10|4454.45|4454.05|4454.95|4454.55|4455.2|4454.8|4454.45|4454.05|245
1649778140000|2022-04-12 15:42:20|4454.7|4454.3|4454.95|4454.55|4455.2|4454.8|4454.7|4454.3|207
1649778150000|2022-04-12 15:42:30|4455.2|4454.8|4454.95|4454.55|4455.2|4454.8|4454.57|4454.17|610
1649778160000|2022-04-12 15:42:40|4454.7|4454.3|4454.45|4454.05|4455.2|4454.8|4454.45|4454.05|239
1649778170000|2022-04-12 15:42:50|4454.7|4454.3|4454.95|4454.55|4454.95|4454.55|4454.7|4454.3|137
1649778180000|2022-04-12 15:43:00|4455.2|4454.8|4454.45|4454.05|4455.2|4454.8|4454.45|4454.05|222
1649778190000|2022-04-12 15:43:10|4454.95|4454.55|4454.95|4454.55|4454.95|4454.55|4454.95|4454.55|46
1649778200000|2022-04-12 15:43:20|4455.2|4454.8|4454.7|4454.3|4455.2|4454.8|4454.45|4454.05|350
1649778210000|2022-04-12 15:43:30|4454.45|4454.05|4454.2|4453.8|4454.7|4454.3|4454.2|4453.8|259
1649778220000|2022-04-12 15:43:40|4454.45|4454.05|4454.2|4453.8|4454.45|4454.05|4453.95|4453.55|165
1649778230000|2022-04-12 15:43:50|4454.45|4454.05|4454.45|4454.05|4454.45|4454.05|4453.95|4453.55|225
1649778240000|2022-04-12 15:44:00|4454.2|4453.8|4453.7|4453.3|4454.2|4453.8|4453.2|4452.8|289
1649778250000|2022-04-12 15:44:10|4453.45|4453.05|4453.45|4453.05|4453.95|4453.55|4453.2|4452.8|158
1649778260000|2022-04-12 15:44:20|4453.7|4453.3|4453.82|4453.42|4453.95|4453.55|4453.7|4453.3|215
1649778270000|2022-04-12 15:44:30|4453.95|4453.55|4453.45|4453.05|4453.95|4453.55|4453.45|4453.05|61
1649778280000|2022-04-12 15:44:40|4453.7|4453.3|4453.2|4452.8|4453.7|4453.3|4452.95|4452.55|105
1649778290000|2022-04-12 15:44:50|4453.45|4453.05|4453.7|4453.3|4453.95|4453.55|4453.45|4453.05|133
1649778300000|2022-04-12 15:45:00|4453.95|4453.55|4454.2|4453.8|4454.45|4454.05|4453.95|4453.55|373
1649778310000|2022-04-12 15:45:10|4454.45|4454.05|4454.45|4454.05|4454.7|4454.3|4454.45|4454.05|151
1649778320000|2022-04-12 15:45:20|4454.2|4453.8|4454.2|4453.8|4454.2|4453.8|4453.95|4453.55|131
1649778330000|2022-04-12 15:45:30|4454.45|4454.05|4453.7|4453.3|4454.95|4454.55|4453.7|4453.3|547
1649778340000|2022-04-12 15:45:40|4453.45|4453.05|4452.7|4452.3|4453.45|4453.05|4452.45|4452.05|197
1649778350000|2022-04-12 15:45:50|4452.45|4452.05|4453.7|4453.3|4454.2|4453.8|4452.45|4452.05|375
1649778360000|2022-04-12 15:46:00|4453.95|4453.55|4454.2|4453.8|4454.45|4454.05|4453.95|4453.55|213
1649778370000|2022-04-12 15:46:10|4454.45|4454.05|4454.7|4454.3|4454.82|4454.42|4454.45|4454.05|188
1649778380000|2022-04-12 15:46:20|4454.95|4454.55|4454.7|4454.3|4454.95|4454.55|4454.7|4454.3|202
1649778390000|2022-04-12 15:46:30|4454.45|4454.05|4453.95|4453.55|4454.45|4454.05|4453.95|4453.55|178
1649778400000|2022-04-12 15:46:40|4453.7|4453.3|4454.2|4453.8|4454.2|4453.8|4453.7|4453.3|151
1649778410000|2022-04-12 15:46:50|4454.45|4454.05|4454.7|4454.3|4454.7|4454.3|4454.45|4454.05|237
1649778420000|2022-04-12 15:47:00|4454.82|4454.42|4454.7|4454.3|4454.95|4454.55|4454.45|4454.05|261
1649778430000|2022-04-12 15:47:10|4454.45|4454.05|4454.45|4454.05|4454.45|4454.05|4454.2|4453.8|125
1649778440000|2022-04-12 15:47:20|4454.2|4453.8|4454.7|4454.3|4454.7|4454.3|4454.2|4453.8|122
1649778450000|2022-04-12 15:47:30|4454.57|4454.17|4453.95|4453.55|4454.57|4454.17|4453.95|4453.55|176
1649778460000|2022-04-12 15:47:40|4454.2|4453.8|4453.82|4453.42|4454.45|4454.05|4453.7|4453.3|131
1649778470000|2022-04-12 15:47:50|4453.7|4453.3|4453.95|4453.55|4453.95|4453.55|4453.45|4453.05|154
1649778480000|2022-04-12 15:48:00|4454.2|4453.8|4453.95|4453.55|4454.45|4454.05|4453.95|4453.55|325
1649778490000|2022-04-12 15:48:10|4454.2|4453.8|4454.32|4453.92|4454.45|4454.05|4453.95|4453.55|260
1649778500000|2022-04-12 15:48:20|4454.2|4453.8|4454.2|4453.8|4454.57|4454.17|4453.95|4453.55|189
1649778510000|2022-04-12 15:48:30|4453.95|4453.55|4453.7|4453.3|4454.2|4453.8|4453.7|4453.3|200
1649778520000|2022-04-12 15:48:40|4453.45|4453.05|4452.82|4452.42|4453.45|4453.05|4452.7|4452.3|310
1649778530000|2022-04-12 15:48:50|4452.95|4452.55|4452.57|4452.17|4452.95|4452.55|4452.45|4452.05|302
1649778540000|2022-04-12 15:49:00|4452.7|4452.3|4452.2|4451.8|4452.95|4452.55|4452.2|4451.8|368
1649778550000|2022-04-12 15:49:10|4451.7|4451.3|4451.2|4450.8|4451.7|4451.3|4450.45|4450.05|845
1649778560000|2022-04-12 15:49:20|4450.95|4450.55|4450.95|4450.55|4451.2|4450.8|4450.45|4450.05|391
1649778570000|2022-04-12 15:49:30|4450.82|4450.42|4452.2|4451.8|4452.45|4452.05|4450.82|4450.42|421
1649778580000|2022-04-12 15:49:40|4452.32|4451.92|4451.2|4450.8|4452.32|4451.92|4450.95|4450.55|276
1649778590000|2022-04-12 15:49:50|4451.32|4450.92|4451.45|4451.05|4451.45|4451.05|4451.2|4450.8|164
1649778600000|2022-04-12 15:50:00|4451.7|4451.3|4450.95|4450.55|4452.07|4451.67|4450.7|4450.3|428
1649778610000|2022-04-12 15:50:10|4451.2|4450.8|4450.7|4450.3|4451.2|4450.8|4450.7|4450.3|124
1649778620000|2022-04-12 15:50:20|4450.2|4449.8|4448.7|4448.3|4450.2|4449.8|4448.45|4448.05|665
1649778630000|2022-04-12 15:50:30|4448.82|4448.42|4449.2|4448.8|4449.7|4449.3|4448.7|4448.3|281
1649778640000|2022-04-12 15:50:40|4449.45|4449.05|4450.2|4449.8|4450.2|4449.8|4449.45|4449.05|296
1649778650000|2022-04-12 15:50:50|4450.45|4450.05|4451.45|4451.05|4451.7|4451.3|4450.45|4450.05|358
1649778660000|2022-04-12 15:51:00|4451.7|4451.3|4451.7|4451.3|4451.82|4451.42|4451.45|4451.05|170
1649778670000|2022-04-12 15:51:10|4451.57|4451.17|4450.95|4450.55|4451.7|4451.3|4450.82|4450.42|148
1649778680000|2022-04-12 15:51:20|4450.82|4450.42|4450.95|4450.55|4450.95|4450.55|4450.45|4450.05|118
1649778690000|2022-04-12 15:51:30|4450.7|4450.3|4451.45|4451.05|4451.7|4451.3|4450.7|4450.3|111
1649778700000|2022-04-12 15:51:40|4451.7|4451.3|4452.45|4452.05|4452.7|4452.3|4451.45|4451.05|473
1649778710000|2022-04-12 15:51:50|4452.57|4452.17|4452.95|4452.55|4453.2|4452.8|4452.45|4452.05|435
1649778720000|2022-04-12 15:52:00|4453.2|4452.8|4452.2|4451.8|4453.2|4452.8|4451.95|4451.55|302
1649778730000|2022-04-12 15:52:10|4451.95|4451.55|4451.45|4451.05|4452.2|4451.8|4451.45|4451.05|205
1649778740000|2022-04-12 15:52:20|4451.7|4451.3|4451.45|4451.05|4451.7|4451.3|4451.2|4450.8|100
1649778750000|2022-04-12 15:52:30|4452.2|4451.8|4453.2|4452.8|4453.45|4453.05|4452.2|4451.8|372
1649778760000|2022-04-12 15:52:40|4452.95|4452.55|4452.95|4452.55|4453.45|4453.05|4452.7|4452.3|241
1649778770000|2022-04-12 15:52:50|4452.82|4452.42|4453.32|4452.92|4453.45|4453.05|4452.82|4452.42|132
1649778780000|2022-04-12 15:53:00|4453.2|4452.8|4453.45|4453.05|4453.7|4453.3|4453.07|4452.67|294
1649778790000|2022-04-12 15:53:10|4453.57|4453.17|4453.2|4452.8|4453.7|4453.3|4453.2|4452.8|191
1649778800000|2022-04-12 15:53:20|4453.32|4452.92|4453.45|4453.05|4453.45|4453.05|4453.2|4452.8|111
1649778810000|2022-04-12 15:53:30|4453.57|4453.17|4453.45|4453.05|4453.7|4453.3|4452.95|4452.55|179
1649778820000|2022-04-12 15:53:40|4453.2|4452.8|4452.7|4452.3|4453.32|4452.92|4452.45|4452.05|158
1649778830000|2022-04-12 15:53:50|4452.45|4452.05|4452.95|4452.55|4452.95|4452.55|4452.2|4451.8|136
1649778840000|2022-04-12 15:54:00|4453.2|4452.8|4453.95|4453.55|4454.2|4453.8|4452.95|4452.55|671
1649778850000|2022-04-12 15:54:10|4454.2|4453.8|4454.7|4454.3|4454.7|4454.3|4453.95|4453.55|481
1649778860000|2022-04-12 15:54:20|4454.45|4454.05|4454.45|4454.05|4454.95|4454.55|4454.45|4454.05|325
1649778870000|2022-04-12 15:54:30|4454.57|4454.17|4453.45|4453.05|4454.57|4454.17|4453.45|4453.05|338
1649778880000|2022-04-12 15:54:40|4453.57|4453.17|4453.45|4453.05|4453.95|4453.55|4453.45|4453.05|175
1649778890000|2022-04-12 15:54:50|4453.2|4452.8|4453.7|4453.3|4453.7|4453.3|4453.2|4452.8|127
1649778900000|2022-04-12 15:55:00|4454.2|4453.8|4454.2|4453.8|4454.45|4454.05|4454.2|4453.8|272
1649778910000|2022-04-12 15:55:10|4453.95|4453.55|4453.45|4453.05|4453.95|4453.55|4453.45|4453.05|252
1649778920000|2022-04-12 15:55:20|4453.7|4453.3|4453.95|4453.55|4454.2|4453.8|4453.45|4453.05|149
1649778930000|2022-04-12 15:55:30|4454.2|4453.8|4454.7|4454.3|4454.7|4454.3|4454.2|4453.8|257
1649778940000|2022-04-12 15:55:40|4454.45|4454.05|4454.7|4454.3|4454.95|4454.55|4454.45|4454.05|282
1649778950000|2022-04-12 15:55:50|4454.95|4454.55|4454.45|4454.05|4454.95|4454.55|4454.45|4454.05|179
1649778960000|2022-04-12 15:56:00|4454.7|4454.3|4453.7|4453.3|4454.7|4454.3|4453.7|4453.3|252
1649778970000|2022-04-12 15:56:10|4453.95|4453.55|4454.7|4454.3|4454.95|4454.55|4453.95|4453.55|257
1649778980000|2022-04-12 15:56:20|4454.45|4454.05|4453.7|4453.3|4454.45|4454.05|4453.7|4453.3|135
1649778990000|2022-04-12 15:56:30|4453.95|4453.55|4453.7|4453.3|4453.95|4453.55|4453.7|4453.3|174
1649779000000|2022-04-12 15:56:40|4453.82|4453.42|4453.95|4453.55|4453.95|4453.55|4453.7|4453.3|147
1649779010000|2022-04-12 15:56:50|4453.45|4453.05|4453.7|4453.3|4453.7|4453.3|4453.2|4452.8|256
1649779020000|2022-04-12 15:57:00|4453.45|4453.05|4453.7|4453.3|4453.7|4453.3|4453.07|4452.67|248
1649779030000|2022-04-12 15:57:10|4453.82|4453.42|4453.7|4453.3|4453.82|4453.42|4453.2|4452.8|207
1649779040000|2022-04-12 15:57:20|4453.57|4453.17|4453.2|4452.8|4453.7|4453.3|4453.2|4452.8|115
1649779050000|2022-04-12 15:57:30|4452.95|4452.55|4453.2|4452.8|4453.45|4453.05|4452.95|4452.55|111
1649779060000|2022-04-12 15:57:40|4453.45|4453.05|4453.7|4453.3|4453.7|4453.3|4453.2|4452.8|172
1649779070000|2022-04-12 15:57:50|4453.95|4453.55|4454.2|4453.8|4454.45|4454.05|4453.95|4453.55|146
1649779080000|2022-04-12 15:58:00|4454.32|4453.92|4453.95|4453.55|4454.45|4454.05|4453.7|4453.3|265
1649779090000|2022-04-12 15:58:10|4453.57|4453.17|4452.45|4452.05|4453.7|4453.3|4452.45|4452.05|308
1649779100000|2022-04-12 15:58:20|4452.7|4452.3|4452.32|4451.92|4452.7|4452.3|4452.2|4451.8|274
1649779110000|2022-04-12 15:58:30|4452.45|4452.05|4451.95|4451.55|4452.95|4452.55|4451.95|4451.55|153
1649779120000|2022-04-12 15:58:40|4451.7|4451.3|4451.45|4451.05|4451.95|4451.55|4451.45|4451.05|172
1649779130000|2022-04-12 15:58:50|4451.57|4451.17|4450.7|4450.3|4451.7|4451.3|4450.2|4449.8|976
1649779140000|2022-04-12 15:59:00|4450.95|4450.55|4450.45|4450.05|4451.7|4451.3|4450.45|4450.05|536
1649779150000|2022-04-12 15:59:10|4450.2|4449.8|4449.95|4449.55|4450.2|4449.8|4449.57|4449.17|372
1649779160000|2022-04-12 15:59:20|4449.7|4449.3|4450.7|4450.3|4450.7|4450.3|4449.57|4449.17|236
1649779170000|2022-04-12 15:59:30|4450.95|4450.55|4451.2|4450.8|4451.2|4450.8|4450.7|4450.3|344
1649779180000|2022-04-12 15:59:40|4450.95|4450.55|4450.7|4450.3|4451.2|4450.8|4450.7|4450.3|169
1649779190000|2022-04-12 15:59:50|4450.82|4450.42|4451.45|4451.05|4451.45|4451.05|4450.7|4450.3|141
1649779200000|2022-04-12 16:00:00|4451.7|4451.3|4450.95|4450.55|4451.7|4451.3|4450.7|4450.3|348
1649779210000|2022-04-12 16:00:10|4450.7|4450.3|4450.2|4449.8|4451.2|4450.8|4449.95|4449.55|309
1649779220000|2022-04-12 16:00:20|4450.07|4449.67|4450.7|4450.3|4450.7|4450.3|4449.95|4449.55|213
1649779230000|2022-04-12 16:00:30|4450.45|4450.05|4449.32|4448.92|4450.57|4450.17|4449.32|4448.92|359
1649779240000|2022-04-12 16:00:40|4449.45|4449.05|4449.2|4448.8|4449.95|4449.55|4449.2|4448.8|206
1649779250000|2022-04-12 16:00:50|4449.32|4448.92|4448.95|4448.55|4449.45|4449.05|4448.32|4447.92|429
1649779260000|2022-04-12 16:01:00|4449.2|4448.8|4449.45|4449.05|4449.7|4449.3|4449.2|4448.8|165
1649779270000|2022-04-12 16:01:10|4449.7|4449.3|4450.2|4449.8|4450.2|4449.8|4449.7|4449.3|153
1649779280000|2022-04-12 16:01:20|4450.45|4450.05|4449.82|4449.42|4450.45|4450.05|4449.7|4449.3|137
1649779290000|2022-04-12 16:01:30|4449.7|4449.3|4450.2|4449.8|4450.2|4449.8|4449.7|4449.3|115
1649779300000|2022-04-12 16:01:40|4450.45|4450.05|4450.2|4449.8|4450.95|4450.55|4450.2|4449.8|198
1649779310000|2022-04-12 16:01:50|4450.45|4450.05|4450.7|4450.3|4450.7|4450.3|4450.45|4450.05|82
1649779320000|2022-04-12 16:02:00|4450.95|4450.55|4449.95|4449.55|4450.95|4450.55|4449.95|4449.55|149
1649779330000|2022-04-12 16:02:10|4450.07|4449.67|4450.82|4450.42|4450.82|4450.42|4450.07|4449.67|93
1649779340000|2022-04-12 16:02:20|4450.95|4450.55|4451.2|4450.8|4451.2|4450.8|4450.7|4450.3|141
1649779350000|2022-04-12 16:02:30|4451.32|4450.92|4451.32|4450.92|4451.45|4451.05|4451.2|4450.8|133
1649779360000|2022-04-12 16:02:40|4451.2|4450.8|4451.95|4451.55|4452.2|4451.8|4451.2|4450.8|154
1649779370000|2022-04-12 16:02:50|4451.7|4451.3|4450.7|4450.3|4451.82|4451.42|4450.7|4450.3|171
1649779380000|2022-04-12 16:03:00|4450.45|4450.05|4449.7|4449.3|4450.45|4450.05|4449.45|4449.05|250
1649779390000|2022-04-12 16:03:10|4449.95|4449.55|4449.95|4449.55|4450.7|4450.3|4449.95|4449.55|248
1649779400000|2022-04-12 16:03:20|4450.07|4449.67|4449.7|4449.3|4450.07|4449.67|4449.45|4449.05|198
1649779410000|2022-04-12 16:03:30|4449.57|4449.17|4448.95|4448.55|4449.95|4449.55|4448.7|4448.3|226
1649779420000|2022-04-12 16:03:40|4449.2|4448.8|4448.45|4448.05|4449.32|4448.92|4448.45|4448.05|217
1649779430000|2022-04-12 16:03:50|4448.57|4448.17|4449.2|4448.8|4449.2|4448.8|4448.57|4448.17|228
1649779440000|2022-04-12 16:04:00|4448.7|4448.3|4447.7|4447.3|4449.2|4448.8|4447.7|4447.3|377
1649779450000|2022-04-12 16:04:10|4447.82|4447.42|4447.7|4447.3|4447.95|4447.55|4447.45|4447.05|455
1649779460000|2022-04-12 16:04:20|4447.82|4447.42|4448.7|4448.3|4448.7|4448.3|4447.45|4447.05|543
1649779470000|2022-04-12 16:04:30|4448.45|4448.05|4448.45|4448.05|4448.45|4448.05|4448.2|4447.8|150
1649779480000|2022-04-12 16:04:40|4448.7|4448.3|4447.95|4447.55|4448.95|4448.55|4447.95|4447.55|318
1649779490000|2022-04-12 16:04:50|4448.2|4447.8|4448.2|4447.8|4448.2|4447.8|4447.7|4447.3|202
1649779500000|2022-04-12 16:05:00|4448.45|4448.05|4447.7|4447.3|4448.45|4448.05|4447.2|4446.8|325
1649779510000|2022-04-12 16:05:10|4447.45|4447.05|4448.45|4448.05|4448.45|4448.05|4447.45|4447.05|217
1649779520000|2022-04-12 16:05:20|4448.57|4448.17|4449.2|4448.8|4449.2|4448.8|4448.45|4448.05|177
1649779530000|2022-04-12 16:05:30|4449.45|4449.05|4448.7|4448.3|4449.7|4449.3|4448.45|4448.05|343
1649779540000|2022-04-12 16:05:40|4448.45|4448.05|4448.7|4448.3|4448.7|4448.3|4448.2|4447.8|140
1649779550000|2022-04-12 16:05:50|4448.45|4448.05|4448.45|4448.05|4448.7|4448.3|4447.95|4447.55|143
1649779560000|2022-04-12 16:06:00|4448.7|4448.3|4448.45|4448.05|4448.7|4448.3|4448.45|4448.05|233
1649779570000|2022-04-12 16:06:10|4448.7|4448.3|4447.7|4447.3|4448.7|4448.3|4447.7|4447.3|199
1649779580000|2022-04-12 16:06:20|4447.45|4447.05|4447.7|4447.3|4447.95|4447.55|4447.45|4447.05|209
1649779590000|2022-04-12 16:06:30|4447.82|4447.42|4446.7|4446.3|4447.95|4447.55|4446.7|4446.3|475
1649779600000|2022-04-12 16:06:40|4446.82|4446.42|4446.95|4446.55|4446.95|4446.55|4446.7|4446.3|237
1649779610000|2022-04-12 16:06:50|4446.7|4446.3|4446.7|4446.3|4446.7|4446.3|4446.2|4445.8|234
1649779620000|2022-04-12 16:07:00|4446.2|4445.8|4445.45|4445.05|4446.7|4446.3|4445.45|4445.05|1117
1649779630000|2022-04-12 16:07:10|4445.7|4445.3|4445.7|4445.3|4445.7|4445.3|4445.45|4445.05|1073
1649779640000|2022-04-12 16:07:20|4445.45|4445.05|4445.7|4445.3|4445.7|4445.3|4445.45|4445.05|510
1649779650000|2022-04-12 16:07:30|4445.95|4445.55|4444.45|4444.05|4445.95|4445.55|4444.45|4444.05|1730
1649779660000|2022-04-12 16:07:40|4444.2|4443.8|4444.7|4444.3|4445.45|4445.05|4443.95|4443.55|744
1649779670000|2022-04-12 16:07:50|4444.45|4444.05|4444.95|4444.55|4444.95|4444.55|4444.2|4443.8|183
1649779680000|2022-04-12 16:08:00|4445.2|4444.8|4442.7|4442.3|4445.2|4444.8|4442.45|4442.05|785
1649779690000|2022-04-12 16:08:10|4442.45|4442.05|4442.95|4442.55|4443.45|4443.05|4441.95|4441.55|982
1649779700000|2022-04-12 16:08:20|4443.2|4442.8|4443.7|4443.3|4443.7|4443.3|4442.95|4442.55|366
1649779710000|2022-04-12 16:08:30|4443.45|4443.05|4443.95|4443.55|4443.95|4443.55|4443.2|4442.8|220
1649779720000|2022-04-12 16:08:40|4443.7|4443.3|4444.2|4443.8|4444.2|4443.8|4443.7|4443.3|201
1649779730000|2022-04-12 16:08:50|4443.95|4443.55|4444.2|4443.8|4444.2|4443.8|4443.7|4443.3|319
1649779740000|2022-04-12 16:09:00|4443.95|4443.55|4444.45|4444.05|4444.7|4444.3|4443.95|4443.55|351
1649779750000|2022-04-12 16:09:10|4444.7|4444.3|4443.2|4442.8|4444.7|4444.3|4442.95|4442.55|299
1649779760000|2022-04-12 16:09:20|4443.07|4442.67|4442.32|4441.92|4443.07|4442.67|4442.2|4441.8|294
1649779770000|2022-04-12 16:09:30|4442.45|4442.05|4442.7|4442.3|4442.95|4442.55|4442.2|4441.8|347
1649779780000|2022-04-12 16:09:40|4442.82|4442.42|4443.7|4443.3|4443.7|4443.3|4442.45|4442.05|427
1649779790000|2022-04-12 16:09:50|4443.45|4443.05|4443.7|4443.3|4443.95|4443.55|4443.45|4443.05|133
1649779800000|2022-04-12 16:10:00|4443.95|4443.55|4443.7|4443.3|4443.95|4443.55|4443.45|4443.05|194
1649779810000|2022-04-12 16:10:10|4443.95|4443.55|4442.45|4442.05|4443.95|4443.55|4442.45|4442.05|373
1649779820000|2022-04-12 16:10:20|4442.2|4441.8|4441.45|4441.05|4442.2|4441.8|4441.45|4441.05|354
1649779830000|2022-04-12 16:10:30|4441.2|4440.8|4440.95|4440.55|4441.45|4441.05|4440.95|4440.55|368
1649779840000|2022-04-12 16:10:40|4441.2|4440.8|4441.7|4441.3|4441.7|4441.3|4440.7|4440.3|440
1649779850000|2022-04-12 16:10:50|4441.95|4441.55|4442.45|4442.05|4442.7|4442.3|4441.7|4441.3|371
1649779860000|2022-04-12 16:11:00|4442.32|4441.92|4440.7|4440.3|4442.32|4441.92|4440.7|4440.3|416
1649779870000|2022-04-12 16:11:10|4441.2|4440.8|4441.57|4441.17|4441.7|4441.3|4441.2|4440.8|253
1649779880000|2022-04-12 16:11:20|4441.7|4441.3|4441.95|4441.55|4442.2|4441.8|4441.7|4441.3|166
1649779890000|2022-04-12 16:11:30|4442.2|4441.8|4441.95|4441.55|4442.45|4442.05|4441.95|4441.55|253
1649779900000|2022-04-12 16:11:40|4442.2|4441.8|4441.95|4441.55|4442.2|4441.8|4441.95|4441.55|134
1649779910000|2022-04-12 16:11:50|4441.7|4441.3|4441.45|4441.05|4441.95|4441.55|4441.2|4440.8|185
1649779920000|2022-04-12 16:12:00|4441.7|4441.3|4440.95|4440.55|4441.95|4441.55|4440.45|4440.05|622
1649779930000|2022-04-12 16:12:10|4441.2|4440.8|4441.2|4440.8|4441.7|4441.3|4440.95|4440.55|372
1649779940000|2022-04-12 16:12:20|4441.07|4440.67|4441.7|4441.3|4441.7|4441.3|4440.95|4440.55|244
1649779950000|2022-04-12 16:12:30|4441.45|4441.05|4441.7|4441.3|4442.2|4441.8|4441.45|4441.05|148
1649779960000|2022-04-12 16:12:40|4441.45|4441.05|4441.45|4441.05|4441.95|4441.55|4441.2|4440.8|215
1649779970000|2022-04-12 16:12:50|4441.7|4441.3|4441.45|4441.05|4441.7|4441.3|4440.95|4440.55|104
1649779980000|2022-04-12 16:13:00|4441.7|4441.3|4440.7|4440.3|4441.7|4441.3|4440.7|4440.3|338
1649779990000|2022-04-12 16:13:10|4440.45|4440.05|4440.2|4439.8|4440.45|4440.05|4439.82|4439.42|393
1649780000000|2022-04-12 16:13:20|4440.45|4440.05|4440.2|4439.8|4440.95|4440.55|4440.2|4439.8|183
1649780010000|2022-04-12 16:13:30|4440.45|4440.05|4441.45|4441.05|4441.45|4441.05|4440.45|4440.05|176
1649780020000|2022-04-12 16:13:40|4441.57|4441.17|4441.7|4441.3|4441.7|4441.3|4441.2|4440.8|225
1649780030000|2022-04-12 16:13:50|4441.95|4441.55|4442.2|4441.8|4442.2|4441.8|4441.95|4441.55|301
1649780040000|2022-04-12 16:14:00|4442.45|4442.05|4441.95|4441.55|4442.7|4442.3|4441.95|4441.55|446
1649780050000|2022-04-12 16:14:10|4442.07|4441.67|4442.45|4442.05|4442.7|4442.3|4441.95|4441.55|274
1649780060000|2022-04-12 16:14:20|4442.2|4441.8|4440.45|4440.05|4442.2|4441.8|4440.45|4440.05|440
1649780070000|2022-04-12 16:14:30|4440.32|4439.92|4440.2|4439.8|4440.45|4440.05|4439.7|4439.3|496
1649780080000|2022-04-12 16:14:40|4440.32|4439.92|4441.2|4440.8|4441.2|4440.8|4440.2|4439.8|335
1649780090000|2022-04-12 16:14:50|4441.45|4441.05|4442.95|4442.55|4442.95|4442.55|4440.95|4440.55|581
1649780100000|2022-04-12 16:15:00|4443.32|4442.92|4442.45|4442.05|4443.7|4443.3|4442.2|4441.8|822
1649780110000|2022-04-12 16:15:10|4442.7|4442.3|4443.45|4443.05|4443.57|4443.17|4442.7|4442.3|358
1649780120000|2022-04-12 16:15:20|4443.2|4442.8|4442.45|4442.05|4443.2|4442.8|4442.2|4441.8|313
1649780130000|2022-04-12 16:15:30|4442.2|4441.8|4441.45|4441.05|4442.45|4442.05|4441.07|4440.67|362
1649780140000|2022-04-12 16:15:40|4441.57|4441.17|4442.2|4441.8|4442.7|4442.3|4441.2|4440.8|368
1649780150000|2022-04-12 16:15:50|4442.32|4441.92|4443.95|4443.55|4444.2|4443.8|4442.2|4441.8|801
1649780160000|2022-04-12 16:16:00|4443.45|4443.05|4444.2|4443.8|4444.2|4443.8|4443.45|4443.05|603
1649780170000|2022-04-12 16:16:10|4444.07|4443.67|4444.45|4444.05|4444.95|4444.55|4443.95|4443.55|563
1649780180000|2022-04-12 16:16:20|4444.95|4444.55|4445.2|4444.8|4445.45|4445.05|4444.7|4444.3|603
1649780190000|2022-04-12 16:16:30|4444.95|4444.55|4444.7|4444.3|4444.95|4444.55|4443.7|4443.3|539
1649780200000|2022-04-12 16:16:40|4444.45|4444.05|4445.2|4444.8|4445.2|4444.8|4444.45|4444.05|324
1649780210000|2022-04-12 16:16:50|4445.45|4445.05|4444.95|4444.55|4445.45|4445.05|4444.82|4444.42|403
1649780220000|2022-04-12 16:17:00|4445.45|4445.05|4445.95|4445.55|4445.95|4445.55|4444.7|4444.3|528
1649780230000|2022-04-12 16:17:10|4445.7|4445.3|4445.2|4444.8|4445.7|4445.3|4445.2|4444.8|265
1649780240000|2022-04-12 16:17:20|4445.45|4445.05|4445.95|4445.55|4446.2|4445.8|4445.2|4444.8|355
1649780250000|2022-04-12 16:17:30|4444.95|4444.55|4445.7|4445.3|4445.7|4445.3|4444.2|4443.8|1112
1649780260000|2022-04-12 16:17:40|4446.2|4445.8|4447.45|4447.05|4448.45|4448.05|4445.95|4445.55|1219
1649780270000|2022-04-12 16:17:50|4447.32|4446.92|4448.7|4448.3|4448.7|4448.3|4447.32|4446.92|785
1649780280000|2022-04-12 16:18:00|4448.45|4448.05|4449.32|4448.92|4450.45|4450.05|4448.45|4448.05|1231
1649780290000|2022-04-12 16:18:10|4449.45|4449.05|4448.45|4448.05|4449.45|4449.05|4448.45|4448.05|478
1649780300000|2022-04-12 16:18:20|4448.7|4448.3|4448.45|4448.05|4448.7|4448.3|4447.95|4447.55|507
1649780310000|2022-04-12 16:18:30|4448.32|4447.92|4448.2|4447.8|4448.45|4448.05|4447.95|4447.55|279
1649780320000|2022-04-12 16:18:40|4448.07|4447.67|4447.57|4447.17|4448.7|4448.3|4447.45|4447.05|323
1649780330000|2022-04-12 16:18:50|4447.45|4447.05|4447.7|4447.3|4447.95|4447.55|4447.45|4447.05|198
1649780340000|2022-04-12 16:19:00|4447.45|4447.05|4445.57|4445.17|4447.82|4447.42|4445.57|4445.17|658
1649780350000|2022-04-12 16:19:10|4445.7|4445.3|4446.7|4446.3|4446.7|4446.3|4445.7|4445.3|512
1649780360000|2022-04-12 16:19:20|4446.95|4446.55|4446.95|4446.55|4447.45|4447.05|4446.95|4446.55|265
1649780370000|2022-04-12 16:19:30|4446.45|4446.05|4447.2|4446.8|4447.2|4446.8|4446.2|4445.8|177
1649780380000|2022-04-12 16:19:40|4447.07|4446.67|4446.2|4445.8|4447.07|4446.67|4445.95|4445.55|249
1649780390000|2022-04-12 16:19:50|4446.07|4445.67|4444.45|4444.05|4446.07|4445.67|4444.45|4444.05|666
1649780400000|2022-04-12 16:20:00|4444.2|4443.8|4443.95|4443.55|4444.2|4443.8|4442.95|4442.55|627
1649780410000|2022-04-12 16:20:10|4444.2|4443.8|4441.45|4441.05|4444.2|4443.8|4440.95|4440.55|722
1649780420000|2022-04-12 16:20:20|4441.2|4440.8|4442.2|4441.8|4442.2|4441.8|4440.2|4439.8|770
1649780430000|2022-04-12 16:20:30|4441.95|4441.55|4441.95|4441.55|4442.2|4441.8|4441.7|4441.3|219
1649780440000|2022-04-12 16:20:40|4441.7|4441.3|4441.7|4441.3|4442.32|4441.92|4441.45|4441.05|300
1649780450000|2022-04-12 16:20:50|4441.45|4441.05|4441.95|4441.55|4441.95|4441.55|4441.45|4441.05|179
1649780460000|2022-04-12 16:21:00|4442.2|4441.8|4441.95|4441.55|4442.32|4441.92|4441.7|4441.3|241
1649780470000|2022-04-12 16:21:10|4442.2|4441.8|4441.7|4441.3|4442.2|4441.8|4441.45|4441.05|210
1649780480000|2022-04-12 16:21:20|4441.45|4441.05|4441.95|4441.55|4441.95|4441.55|4441.2|4440.8|109
1649780490000|2022-04-12 16:21:30|4441.7|4441.3|4441.95|4441.55|4442.7|4442.3|4441.45|4441.05|411
1649780500000|2022-04-12 16:21:40|4442.2|4441.8|4442.07|4441.67|4442.45|4442.05|4441.7|4441.3|221
1649780510000|2022-04-12 16:21:50|4441.95|4441.55|4441.7|4441.3|4441.95|4441.55|4441.2|4440.8|341
1649780520000|2022-04-12 16:22:00|4441.82|4441.42|4442.7|4442.3|4442.7|4442.3|4441.7|4441.3|435
1649780530000|2022-04-12 16:22:10|4442.57|4442.17|4442.2|4441.8|4442.95|4442.55|4441.7|4441.3|376
1649780540000|2022-04-12 16:22:20|4442.32|4441.92|4442.2|4441.8|4442.45|4442.05|4441.7|4441.3|271
1649780550000|2022-04-12 16:22:30|4441.95|4441.55|4442.2|4441.8|4442.82|4442.42|4441.95|4441.55|244
1649780560000|2022-04-12 16:22:40|4441.95|4441.55|4442.7|4442.3|4442.95|4442.55|4441.95|4441.55|126
1649780570000|2022-04-12 16:22:50|4442.82|4442.42|4442.95|4442.55|4443.45|4443.05|4442.57|4442.17|239
1649780580000|2022-04-12 16:23:00|4443.2|4442.8|4441.45|4441.05|4443.2|4442.8|4441.2|4440.8|412
1649780590000|2022-04-12 16:23:10|4441.7|4441.3|4441.2|4440.8|4441.7|4441.3|4440.95|4440.55|298
1649780600000|2022-04-12 16:23:20|4440.95|4440.55|4440.82|4440.42|4441.45|4441.05|4440.7|4440.3|364
1649780610000|2022-04-12 16:23:30|4440.7|4440.3|4439.2|4438.8|4440.7|4440.3|4439.07|4438.67|855
1649780620000|2022-04-12 16:23:40|4438.95|4438.55|4440.2|4439.8|4440.2|4439.8|4438.95|4438.55|542
1649780630000|2022-04-12 16:23:50|4440.45|4440.05|4440.7|4440.3|4440.95|4440.55|4440.45|4440.05|326
1649780640000|2022-04-12 16:24:00|4440.82|4440.42|4440.2|4439.8|4440.82|4440.42|4439.95|4439.55|284
1649780650000|2022-04-12 16:24:10|4439.45|4439.05|4439.2|4438.8|4439.7|4439.3|4439.2|4438.8|244
1649780660000|2022-04-12 16:24:20|4438.95|4438.55|4437.7|4437.3|4439.2|4438.8|4437.45|4437.05|1160
1649780670000|2022-04-12 16:24:30|4437.45|4437.05|4438.45|4438.05|4438.45|4438.05|4437.2|4436.8|486
1649780680000|2022-04-12 16:24:40|4438.32|4437.92|4437.7|4437.3|4438.7|4438.3|4437.45|4437.05|456
1649780690000|2022-04-12 16:24:50|4437.82|4437.42|4437.95|4437.55|4437.95|4437.55|4437.45|4437.05|469
1649780700000|2022-04-12 16:25:00|4438.2|4437.8|4436.95|4436.55|4438.2|4437.8|4436.2|4435.8|1627
1649780710000|2022-04-12 16:25:10|4436.82|4436.42|4434.2|4433.8|4437.2|4436.8|4433.95|4433.55|1862
1649780720000|2022-04-12 16:25:20|4434.45|4434.05|4433.82|4433.42|4434.45|4434.05|4432.45|4432.05|1243
1649780730000|2022-04-12 16:25:30|4433.95|4433.55|4435.45|4435.05|4435.7|4435.3|4433.82|4433.42|811
1649780740000|2022-04-12 16:25:40|4435.7|4435.3|4435.45|4435.05|4435.7|4435.3|4434.95|4434.55|431
1649780750000|2022-04-12 16:25:50|4435.7|4435.3|4434.95|4434.55|4435.95|4435.55|4434.57|4434.17|766
1649780760000|2022-04-12 16:26:00|4434.7|4434.3|4433.2|4432.8|4434.7|4434.3|4433.2|4432.8|1136
1649780770000|2022-04-12 16:26:10|4433.45|4433.05|4432.7|4432.3|4433.45|4433.05|4432.7|4432.3|691
1649780780000|2022-04-12 16:26:20|4432.2|4431.8|4431.2|4430.8|4432.45|4432.05|4431.2|4430.8|1245
1649780790000|2022-04-12 16:26:30|4431.45|4431.05|4432.45|4432.05|4432.45|4432.05|4430.95|4430.55|1078
1649780800000|2022-04-12 16:26:40|4432.32|4431.92|4432.7|4432.3|4432.95|4432.55|4432.2|4431.8|567
1649780810000|2022-04-12 16:26:50|4432.45|4432.05|4431.95|4431.55|4432.45|4432.05|4431.7|4431.3|224
1649780820000|2022-04-12 16:27:00|4431.7|4431.3|4432.2|4431.8|4432.2|4431.8|4431.2|4430.8|435
1649780830000|2022-04-12 16:27:10|4432.32|4431.92|4433.2|4432.8|4433.2|4432.8|4432.32|4431.92|388
1649780840000|2022-04-12 16:27:20|4432.95|4432.55|4432.7|4432.3|4433.2|4432.8|4432.57|4432.17|310
1649780850000|2022-04-12 16:27:30|4432.95|4432.55|4432.95|4432.55|4432.95|4432.55|4432.2|4431.8|449
1649780860000|2022-04-12 16:27:40|4432.7|4432.3|4433.2|4432.8|4433.2|4432.8|4432.7|4432.3|228
1649780870000|2022-04-12 16:27:50|4433.07|4432.67|4432.95|4432.55|4433.2|4432.8|4432.95|4432.55|357
1649780880000|2022-04-12 16:28:00|4433.07|4432.67|4433.7|4433.3|4434.07|4433.67|4432.95|4432.55|511
1649780890000|2022-04-12 16:28:10|4433.32|4432.92|4433.45|4433.05|4433.7|4433.3|4432.95|4432.55|234
1649780900000|2022-04-12 16:28:20|4433.2|4432.8|4433.32|4432.92|4433.45|4433.05|4432.95|4432.55|301
1649780910000|2022-04-12 16:28:30|4433.45|4433.05|4432.45|4432.05|4433.45|4433.05|4431.95|4431.55|463
1649780920000|2022-04-12 16:28:40|4432.95|4432.55|4432.45|4432.05|4433.7|4433.3|4432.2|4431.8|499
1649780930000|2022-04-12 16:28:50|4432.2|4431.8|4432.7|4432.3|4432.7|4432.3|4432.2|4431.8|279
1649780940000|2022-04-12 16:29:00|4432.82|4432.42|4432.7|4432.3|4433.7|4433.3|4432.7|4432.3|334
1649780950000|2022-04-12 16:29:10|4432.45|4432.05|4433.2|4432.8|4433.2|4432.8|4432.2|4431.8|255
1649780960000|2022-04-12 16:29:20|4432.95|4432.55|4432.7|4432.3|4432.95|4432.55|4431.95|4431.55|345
1649780970000|2022-04-12 16:29:30|4432.82|4432.42|4432.95|4432.55|4433.45|4433.05|4432.7|4432.3|183
1649780980000|2022-04-12 16:29:40|4432.7|4432.3|4432.7|4432.3|4433.2|4432.8|4432.45|4432.05|196
1649780990000|2022-04-12 16:29:50|4432.45|4432.05|4432.45|4432.05|4432.45|4432.05|4432.2|4431.8|195
1649781000000|2022-04-12 16:30:00|4432.2|4431.8|4432.95|4432.55|4433.57|4433.17|4431.45|4431.05|811
1649781010000|2022-04-12 16:30:10|4433.2|4432.8|4431.45|4431.05|4433.2|4432.8|4431.45|4431.05|319
1649781020000|2022-04-12 16:30:20|4431.7|4431.3|4432.07|4431.67|4432.2|4431.8|4431.45|4431.05|307
1649781030000|2022-04-12 16:30:30|4432.2|4431.8|4431.7|4431.3|4432.45|4432.05|4431.7|4431.3|231
1649781040000|2022-04-12 16:30:40|4431.95|4431.55|4431.95|4431.55|4432.45|4432.05|4431.7|4431.3|198
1649781050000|2022-04-12 16:30:50|4432.2|4431.8|4431.95|4431.55|4432.2|4431.8|4431.82|4431.42|157
1649781060000|2022-04-12 16:31:00|4432.2|4431.8|4432.95|4432.55|4432.95|4432.55|4432.2|4431.8|309
1649781070000|2022-04-12 16:31:10|4433.07|4432.67|4432.2|4431.8|4433.07|4432.67|4432.2|4431.8|382
1649781080000|2022-04-12 16:31:20|4432.45|4432.05|4434.2|4433.8|4434.45|4434.05|4432.45|4432.05|777
1649781090000|2022-04-12 16:31:30|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|276
1649781100000|2022-04-12 16:31:40|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|234
1649781110000|2022-04-12 16:31:50|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.7|4433.3|267
1649781120000|2022-04-12 16:32:00|4433.95|4433.55|4431.95|4431.55|4433.95|4433.55|4431.95|4431.55|499
1649781130000|2022-04-12 16:32:10|4431.7|4431.3|4432.07|4431.67|4432.2|4431.8|4431.45|4431.05|281
1649781140000|2022-04-12 16:32:20|4431.95|4431.55|4432.2|4431.8|4432.2|4431.8|4431.45|4431.05|290
1649781150000|2022-04-12 16:32:30|4432.07|4431.67|4433.45|4433.05|4433.95|4433.55|4431.95|4431.55|501
1649781160000|2022-04-12 16:32:40|4433.7|4433.3|4432.7|4432.3|4433.7|4433.3|4432.7|4432.3|174
1649781170000|2022-04-12 16:32:50|4432.45|4432.05|4432.7|4432.3|4432.7|4432.3|4432.2|4431.8|407
1649781180000|2022-04-12 16:33:00|4432.82|4432.42|4433.45|4433.05|4433.7|4433.3|4432.45|4432.05|314
1649781190000|2022-04-12 16:33:10|4433.7|4433.3|4434.45|4434.05|4434.45|4434.05|4433.45|4433.05|237
1649781200000|2022-04-12 16:33:20|4434.2|4433.8|4434.57|4434.17|4434.95|4434.55|4434.2|4433.8|332
1649781210000|2022-04-12 16:33:30|4435.2|4434.8|4433.45|4433.05|4435.45|4435.05|4433.45|4433.05|908
1649781220000|2022-04-12 16:33:40|4433.2|4432.8|4433.7|4433.3|4433.7|4433.3|4433.2|4432.8|199
1649781230000|2022-04-12 16:33:50|4433.57|4433.17|4433.45|4433.05|4433.95|4433.55|4433.2|4432.8|103
1649781240000|2022-04-12 16:34:00|4433.2|4432.8|4433.45|4433.05|4433.45|4433.05|4432.7|4432.3|260
1649781250000|2022-04-12 16:34:10|4433.2|4432.8|4433.7|4433.3|4434.2|4433.8|4432.95|4432.55|399
1649781260000|2022-04-12 16:34:20|4433.45|4433.05|4433.7|4433.3|4433.7|4433.3|4433.2|4432.8|198
1649781270000|2022-04-12 16:34:30|4433.57|4433.17|4433.7|4433.3|4433.95|4433.55|4433.2|4432.8|277
1649781280000|2022-04-12 16:34:40|4433.45|4433.05|4432.45|4432.05|4433.57|4433.17|4431.95|4431.55|526
1649781290000|2022-04-12 16:34:50|4432.2|4431.8|4431.2|4430.8|4432.45|4432.05|4431.2|4430.8|595
1649781300000|2022-04-12 16:35:00|4431.45|4431.05|4432.7|4432.3|4432.95|4432.55|4430.95|4430.55|854
1649781310000|2022-04-12 16:35:10|4432.45|4432.05|4433.07|4432.67|4433.2|4432.8|4432.2|4431.8|359
1649781320000|2022-04-12 16:35:20|4432.95|4432.55|4433.57|4433.17|4433.7|4433.3|4432.95|4432.55|412
1649781330000|2022-04-12 16:35:30|4433.45|4433.05|4434.95|4434.55|4435.7|4435.3|4433.45|4433.05|1008
1649781340000|2022-04-12 16:35:40|4434.7|4434.3|4434.45|4434.05|4434.95|4434.55|4434.2|4433.8|409
1649781350000|2022-04-12 16:35:50|4434.2|4433.8|4434.2|4433.8|4434.2|4433.8|4433.7|4433.3|326
1649781360000|2022-04-12 16:36:00|4433.45|4433.05|4432.2|4431.8|4433.45|4433.05|4431.95|4431.55|637
1649781370000|2022-04-12 16:36:10|4431.95|4431.55|4431.7|4431.3|4432.2|4431.8|4431.45|4431.05|611
1649781380000|2022-04-12 16:36:20|4431.95|4431.55|4432.45|4432.05|4432.45|4432.05|4431.57|4431.17|400
1649781390000|2022-04-12 16:36:30|4432.32|4431.92|4432.45|4432.05|4433.2|4432.8|4432.07|4431.67|282
1649781400000|2022-04-12 16:36:40|4432.7|4432.3|4432.95|4432.55|4433.2|4432.8|4432.45|4432.05|170
1649781410000|2022-04-12 16:36:50|4433.2|4432.8|4433.7|4433.3|4434.2|4433.8|4432.95|4432.55|582
1649781420000|2022-04-12 16:37:00|4433.95|4433.55|4434.2|4433.8|4434.2|4433.8|4433.45|4433.05|231
1649781430000|2022-04-12 16:37:10|4433.95|4433.55|4433.45|4433.05|4433.95|4433.55|4433.45|4433.05|173
1649781440000|2022-04-12 16:37:20|4433.7|4433.3|4434.7|4434.3|4434.95|4434.55|4433.7|4433.3|244
1649781450000|2022-04-12 16:37:30|4434.95|4434.55|4433.7|4433.3|4434.95|4434.55|4433.7|4433.3|228
1649781460000|2022-04-12 16:37:40|4433.95|4433.55|4434.45|4434.05|4434.7|4434.3|4433.95|4433.55|251
1649781470000|2022-04-12 16:37:50|4434.32|4433.92|4434.95|4434.55|4434.95|4434.55|4434.32|4433.92|179
1649781480000|2022-04-12 16:38:00|4434.7|4434.3|4434.32|4433.92|4434.95|4434.55|4434.2|4433.8|292
1649781490000|2022-04-12 16:38:10|4434.2|4433.8|4434.2|4433.8|4434.7|4434.3|4433.95|4433.55|157
1649781500000|2022-04-12 16:38:20|4434.32|4433.92|4433.45|4433.05|4434.45|4434.05|4433.45|4433.05|210
1649781510000|2022-04-12 16:38:30|4433.2|4432.8|4433.2|4432.8|4433.7|4433.3|4433.07|4432.67|334
1649781520000|2022-04-12 16:38:40|4433.95|4433.55|4434.2|4433.8|4434.95|4434.55|4433.57|4433.17|365
1649781530000|2022-04-12 16:38:50|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|133
1649781540000|2022-04-12 16:39:00|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.7|4433.3|244
1649781550000|2022-04-12 16:39:10|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.7|4433.3|274
1649781560000|2022-04-12 16:39:20|4433.95|4433.55|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|174
1649781570000|2022-04-12 16:39:30|4434.45|4434.05|4434.45|4434.05|4434.45|4434.05|4434.2|4433.8|121
1649781580000|2022-04-12 16:39:40|4434.2|4433.8|4433.95|4433.55|4434.7|4434.3|4433.7|4433.3|311
1649781590000|2022-04-12 16:39:50|4433.7|4433.3|4433.45|4433.05|4433.95|4433.55|4433.45|4433.05|136
1649781600000|2022-04-12 16:40:00|4433.2|4432.8|4433.2|4432.8|4434.2|4433.8|4432.95|4432.55|500
1649781610000|2022-04-12 16:40:10|4432.95|4432.55|4431.95|4431.55|4433.7|4433.3|4431.95|4431.55|458
1649781620000|2022-04-12 16:40:20|4432.2|4431.8|4431.95|4431.55|4432.7|4432.3|4431.95|4431.55|257
1649781630000|2022-04-12 16:40:30|4431.7|4431.3|4431.2|4430.8|4431.7|4431.3|4431.2|4430.8|641
1649781640000|2022-04-12 16:40:40|4431.45|4431.05|4431.45|4431.05|4431.95|4431.55|4431.45|4431.05|529
1649781650000|2022-04-12 16:40:50|4431.57|4431.17|4433.2|4432.8|4433.45|4433.05|4431.45|4431.05|455
1649781660000|2022-04-12 16:41:00|4433.07|4432.67|4433.45|4433.05|4433.45|4433.05|4432.2|4431.8|298
1649781670000|2022-04-12 16:41:10|4433.32|4432.92|4433.2|4432.8|4433.45|4433.05|4432.7|4432.3|204
1649781680000|2022-04-12 16:41:20|4433.7|4433.3|4434.45|4434.05|4434.7|4434.3|4433.7|4433.3|599
1649781690000|2022-04-12 16:41:30|4434.7|4434.3|4433.45|4433.05|4434.7|4434.3|4433.45|4433.05|419
1649781700000|2022-04-12 16:41:40|4433.7|4433.3|4434.7|4434.3|4434.7|4434.3|4433.7|4433.3|270
1649781710000|2022-04-12 16:41:50|4434.57|4434.17|4434.45|4434.05|4434.95|4434.55|4434.45|4434.05|457
1649781720000|2022-04-12 16:42:00|4433.95|4433.55|4433.2|4432.8|4434.2|4433.8|4432.7|4432.3|438
1649781730000|2022-04-12 16:42:10|4432.7|4432.3|4432.45|4432.05|4432.95|4432.55|4431.95|4431.55|497
1649781740000|2022-04-12 16:42:20|4432.2|4431.8|4432.45|4432.05|4432.7|4432.3|4431.95|4431.55|211
1649781750000|2022-04-12 16:42:30|4432.2|4431.8|4432.2|4431.8|4432.7|4432.3|4431.95|4431.55|269
1649781760000|2022-04-12 16:42:40|4431.95|4431.55|4431.7|4431.3|4432.2|4431.8|4431.2|4430.8|572
1649781770000|2022-04-12 16:42:50|4431.95|4431.55|4430.2|4429.8|4431.95|4431.55|4430.2|4429.8|1165
1649781780000|2022-04-12 16:43:00|4429.95|4429.55|4429.2|4428.8|4430.2|4429.8|4428.45|4428.05|2259
1649781790000|2022-04-12 16:43:10|4428.95|4428.55|4431.45|4431.05|4431.45|4431.05|4428.95|4428.55|1695
1649781800000|2022-04-12 16:43:20|4431.7|4431.3|4430.2|4429.8|4431.95|4431.55|4430.2|4429.8|515
1649781810000|2022-04-12 16:43:30|4430.45|4430.05|4428.95|4428.55|4430.45|4430.05|4428.95|4428.55|592
1649781820000|2022-04-12 16:43:40|4429.2|4428.8|4430.45|4430.05|4430.57|4430.17|4428.95|4428.55|396
1649781830000|2022-04-12 16:43:50|4430.7|4430.3|4430.2|4429.8|4431.2|4430.8|4430.2|4429.8|423
1649781840000|2022-04-12 16:44:00|4429.95|4429.55|4429.45|4429.05|4430.2|4429.8|4429.2|4428.8|227
1649781850000|2022-04-12 16:44:10|4430.45|4430.05|4431.45|4431.05|4431.45|4431.05|4430.45|4430.05|544
1649781860000|2022-04-12 16:44:20|4431.32|4430.92|4430.7|4430.3|4431.45|4431.05|4430.45|4430.05|216
1649781870000|2022-04-12 16:44:30|4430.45|4430.05|4430.95|4430.55|4430.95|4430.55|4430.2|4429.8|121
1649781880000|2022-04-12 16:44:40|4430.7|4430.3|4429.7|4429.3|4430.7|4430.3|4429.32|4428.92|426
1649781890000|2022-04-12 16:44:50|4429.45|4429.05|4430.2|4429.8|4430.2|4429.8|4429.45|4429.05|233
1649781900000|2022-04-12 16:45:00|4429.95|4429.55|4430.7|4430.3|4431.45|4431.05|4429.95|4429.55|298
1649781910000|2022-04-12 16:45:10|4430.2|4429.8|4430.95|4430.55|4431.2|4430.8|4429.95|4429.55|263
1649781920000|2022-04-12 16:45:20|4430.82|4430.42|4429.7|4429.3|4430.95|4430.55|4429.2|4428.8|361
1649781930000|2022-04-12 16:45:30|4430.32|4429.92|4430.7|4430.3|4430.7|4430.3|4429.95|4429.55|278
1649781940000|2022-04-12 16:45:40|4430.95|4430.55|4430.57|4430.17|4430.95|4430.55|4430.32|4429.92|192
1649781950000|2022-04-12 16:45:50|4429.95|4429.55|4429.2|4428.8|4429.95|4429.55|4429.2|4428.8|307
1649781960000|2022-04-12 16:46:00|4428.7|4428.3|4429.45|4429.05|4429.45|4429.05|4428.57|4428.17|315
1649781970000|2022-04-12 16:46:10|4429.2|4428.8|4429.2|4428.8|4429.45|4429.05|4428.95|4428.55|373
1649781980000|2022-04-12 16:46:20|4429.45|4429.05|4429.7|4429.3|4429.7|4429.3|4428.95|4428.55|328
1649781990000|2022-04-12 16:46:30|4429.95|4429.55|4429.7|4429.3|4429.95|4429.55|4429.2|4428.8|208
1649782000000|2022-04-12 16:46:40|4429.95|4429.55|4429.7|4429.3|4429.95|4429.55|4429.45|4429.05|202
1649782010000|2022-04-12 16:46:50|4429.45|4429.05|4428.7|4428.3|4429.45|4429.05|4428.45|4428.05|322
1649782020000|2022-04-12 16:47:00|4427.95|4427.55|4427.95|4427.55|4428.2|4427.8|4426.95|4426.55|1015
1649782030000|2022-04-12 16:47:10|4427.7|4427.3|4428.95|4428.55|4430.2|4429.8|4427.7|4427.3|812
1649782040000|2022-04-12 16:47:20|4429.2|4428.8|4428.45|4428.05|4429.45|4429.05|4428.07|4427.67|410
1649782050000|2022-04-12 16:47:30|4428.2|4427.8|4428.95|4428.55|4429.2|4428.8|4428.2|4427.8|494
1649782060000|2022-04-12 16:47:40|4428.7|4428.3|4428.7|4428.3|4428.7|4428.3|4428.32|4427.92|271
1649782070000|2022-04-12 16:47:50|4428.95|4428.55|4428.95|4428.55|4429.2|4428.8|4428.45|4428.05|215
1649782080000|2022-04-12 16:48:00|4429.2|4428.8|4428.95|4428.55|4429.2|4428.8|4428.7|4428.3|310
1649782090000|2022-04-12 16:48:10|4429.2|4428.8|4429.45|4429.05|4429.45|4429.05|4428.95|4428.55|232
1649782100000|2022-04-12 16:48:20|4429.57|4429.17|4430.45|4430.05|4430.45|4430.05|4429.45|4429.05|279
1649782110000|2022-04-12 16:48:30|4430.2|4429.8|4430.7|4430.3|4430.95|4430.55|4429.95|4429.55|283
1649782120000|2022-04-12 16:48:40|4430.95|4430.55|4432.2|4431.8|4432.45|4432.05|4430.95|4430.55|586
1649782130000|2022-04-12 16:48:50|4432.45|4432.05|4431.45|4431.05|4432.45|4432.05|4431.2|4430.8|298
1649782140000|2022-04-12 16:49:00|4431.2|4430.8|4431.2|4430.8|4431.7|4431.3|4430.7|4430.3|497
1649782150000|2022-04-12 16:49:10|4430.95|4430.55|4430.7|4430.3|4431.45|4431.05|4430.7|4430.3|187
1649782160000|2022-04-12 16:49:20|4430.95|4430.55|4431.82|4431.42|4431.95|4431.55|4430.95|4430.55|133
1649782170000|2022-04-12 16:49:30|4431.7|4431.3|4432.57|4432.17|4432.57|4432.17|4431.7|4431.3|407
1649782180000|2022-04-12 16:49:40|4432.45|4432.05|4432.7|4432.3|4432.7|4432.3|4432.45|4432.05|432
1649782190000|2022-04-12 16:49:50|4432.45|4432.05|4432.7|4432.3|4432.7|4432.3|4432.2|4431.8|242
1649782200000|2022-04-12 16:50:00|4432.57|4432.17|4432.7|4432.3|4432.95|4432.55|4432.2|4431.8|236
1649782210000|2022-04-12 16:50:10|4432.95|4432.55|4435.2|4434.8|4436.2|4435.8|4432.82|4432.42|1492
1649782220000|2022-04-12 16:50:20|4434.95|4434.55|4436.7|4436.3|4437.2|4436.8|4434.95|4434.55|1143
1649782230000|2022-04-12 16:50:30|4436.95|4436.55|4438.07|4437.67|4438.2|4437.8|4436.95|4436.55|718
1649782240000|2022-04-12 16:50:40|4437.95|4437.55|4436.2|4435.8|4437.95|4437.55|4436.2|4435.8|773
1649782250000|2022-04-12 16:50:50|4436.32|4435.92|4436.2|4435.8|4436.45|4436.05|4435.95|4435.55|335
1649782260000|2022-04-12 16:51:00|4436.07|4435.67|4435.7|4435.3|4436.07|4435.67|4435.2|4434.8|413
1649782270000|2022-04-12 16:51:10|4435.95|4435.55|4435.7|4435.3|4436.2|4435.8|4435.2|4434.8|420
1649782280000|2022-04-12 16:51:20|4435.45|4435.05|4435.95|4435.55|4436.2|4435.8|4435.2|4434.8|315
1649782290000|2022-04-12 16:51:30|4435.82|4435.42|4435.7|4435.3|4436.2|4435.8|4435.7|4435.3|196
1649782300000|2022-04-12 16:51:40|4435.57|4435.17|4435.95|4435.55|4436.2|4435.8|4435.45|4435.05|225
1649782310000|2022-04-12 16:51:50|4435.7|4435.3|4435.2|4434.8|4435.7|4435.3|4434.7|4434.3|323
1649782320000|2022-04-12 16:52:00|4434.95|4434.55|4434.45|4434.05|4434.95|4434.55|4433.95|4433.55|349
1649782330000|2022-04-12 16:52:10|4435.2|4434.8|4435.45|4435.05|4435.7|4435.3|4435.2|4434.8|212
1649782340000|2022-04-12 16:52:20|4435.95|4435.55|4435.7|4435.3|4435.95|4435.55|4435.45|4435.05|153
1649782350000|2022-04-12 16:52:30|4435.95|4435.55|4435.95|4435.55|4436.57|4436.17|4435.7|4435.3|461
1649782360000|2022-04-12 16:52:40|4435.7|4435.3|4436.2|4435.8|4436.2|4435.8|4435.7|4435.3|441
1649782370000|2022-04-12 16:52:50|4435.95|4435.55|4435.95|4435.55|4436.2|4435.8|4435.95|4435.55|142
1649782380000|2022-04-12 16:53:00|4435.45|4435.05|4435.07|4434.67|4435.45|4435.05|4434.95|4434.55|345
1649782390000|2022-04-12 16:53:10|4434.95|4434.55|4436.7|4436.3|4436.7|4436.3|4434.95|4434.55|433
1649782400000|2022-04-12 16:53:20|4436.2|4435.8|4435.45|4435.05|4436.2|4435.8|4435.45|4435.05|294
1649782410000|2022-04-12 16:53:30|4434.95|4434.55|4435.2|4434.8|4435.2|4434.8|4434.7|4434.3|316
1649782420000|2022-04-12 16:53:40|4434.95|4434.55|4434.7|4434.3|4434.95|4434.55|4434.2|4433.8|357
1649782430000|2022-04-12 16:53:50|4434.45|4434.05|4435.2|4434.8|4435.45|4435.05|4434.45|4434.05|276
1649782440000|2022-04-12 16:54:00|4434.95|4434.55|4434.95|4434.55|4435.45|4435.05|4434.95|4434.55|184
1649782450000|2022-04-12 16:54:10|4434.7|4434.3|4434.7|4434.3|4434.95|4434.55|4434.45|4434.05|197
1649782460000|2022-04-12 16:54:20|4434.95|4434.55|4434.45|4434.05|4435.2|4434.8|4434.2|4433.8|223
1649782470000|2022-04-12 16:54:30|4434.7|4434.3|4434.7|4434.3|4434.95|4434.55|4434.2|4433.8|272
1649782480000|2022-04-12 16:54:40|4434.45|4434.05|4434.2|4433.8|4434.7|4434.3|4434.2|4433.8|216
1649782490000|2022-04-12 16:54:50|4434.45|4434.05|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|230
1649782500000|2022-04-12 16:55:00|4434.45|4434.05|4434.95|4434.55|4434.95|4434.55|4434.07|4433.67|260
1649782510000|2022-04-12 16:55:10|4435.2|4434.8|4435.95|4435.55|4436.2|4435.8|4434.95|4434.55|758
1649782520000|2022-04-12 16:55:20|4435.82|4435.42|4434.7|4434.3|4435.82|4435.42|4434.45|4434.05|300
1649782530000|2022-04-12 16:55:30|4434.57|4434.17|4435.7|4435.3|4435.7|4435.3|4434.57|4434.17|155
1649782540000|2022-04-12 16:55:40|4435.45|4435.05|4435.2|4434.8|4435.95|4435.55|4435.2|4434.8|145
1649782550000|2022-04-12 16:55:50|4435.45|4435.05|4435.2|4434.8|4435.7|4435.3|4435.2|4434.8|145
1649782560000|2022-04-12 16:56:00|4435.07|4434.67|4436.2|4435.8|4436.2|4435.8|4435.07|4434.67|302
1649782570000|2022-04-12 16:56:10|4436.32|4435.92|4436.32|4435.92|4436.45|4436.05|4435.95|4435.55|205
1649782580000|2022-04-12 16:56:20|4436.45|4436.05|4435.95|4435.55|4436.7|4436.3|4435.95|4435.55|257
1649782590000|2022-04-12 16:56:30|4435.7|4435.3|4435.2|4434.8|4436.45|4436.05|4435.2|4434.8|799
1649782600000|2022-04-12 16:56:40|4434.57|4434.17|4433.95|4433.55|4434.95|4434.55|4433.95|4433.55|498
1649782610000|2022-04-12 16:56:50|4434.2|4433.8|4434.7|4434.3|4434.7|4434.3|4434.2|4433.8|207
1649782620000|2022-04-12 16:57:00|4434.45|4434.05|4434.7|4434.3|4435.2|4434.8|4434.45|4434.05|215
1649782630000|2022-04-12 16:57:10|4434.95|4434.55|4435.2|4434.8|4435.2|4434.8|4434.82|4434.42|417
1649782640000|2022-04-12 16:57:20|4434.95|4434.55|4434.7|4434.3|4435.2|4434.8|4434.7|4434.3|92
1649782650000|2022-04-12 16:57:30|4435.07|4434.67|4435.2|4434.8|4435.2|4434.8|4434.95|4434.55|379
1649782660000|2022-04-12 16:57:40|4434.82|4434.42|4434.82|4434.42|4435.2|4434.8|4434.7|4434.3|503
1649782670000|2022-04-12 16:57:50|4434.7|4434.3|4435.2|4434.8|4435.2|4434.8|4434.7|4434.3|947
1649782680000|2022-04-12 16:58:00|4434.7|4434.3|4434.7|4434.3|4434.7|4434.3|4434.7|4434.3|443
1649782690000|2022-04-12 16:58:10|4434.57|4434.17|4436.2|4435.8|4436.2|4435.8|4434.45|4434.05|827
1649782700000|2022-04-12 16:58:20|4434.95|4434.55|4434.7|4434.3|4434.95|4434.55|4434.45|4434.05|839
1649782710000|2022-04-12 16:58:30|4434.45|4434.05|4434.7|4434.3|4434.95|4434.55|4434.45|4434.05|235
1649782720000|2022-04-12 16:58:40|4434.95|4434.55|4435.2|4434.8|4435.2|4434.8|4434.95|4434.55|150
1649782730000|2022-04-12 16:58:50|4435.45|4435.05|4436.45|4436.05|4436.45|4436.05|4435.45|4435.05|732
1649782740000|2022-04-12 16:59:00|4436.2|4435.8|4435.7|4435.3|4436.45|4436.05|4435.45|4435.05|268
1649782750000|2022-04-12 16:59:10|4435.45|4435.05|4435.07|4434.67|4435.7|4435.3|4434.95|4434.55|268
1649782760000|2022-04-12 16:59:20|4434.95|4434.55|4435.45|4435.05|4435.95|4435.55|4434.95|4434.55|420
1649782770000|2022-04-12 16:59:30|4435.07|4434.67|4434.95|4434.55|4435.45|4435.05|4434.45|4434.05|383
1649782780000|2022-04-12 16:59:40|4434.7|4434.3|4434.7|4434.3|4434.95|4434.55|4434.2|4433.8|254
1649782790000|2022-04-12 16:59:50|4434.45|4434.05|4434.82|4434.42|4435.2|4434.8|4434.45|4434.05|178
1649782800000|2022-04-12 17:00:00|4434.45|4434.05|4434.7|4434.3|4434.82|4434.42|4434.07|4433.67|360
1649782810000|2022-04-12 17:00:10|4434.45|4434.05|4434.95|4434.55|4435.07|4434.67|4434.45|4434.05|152
1649782820000|2022-04-12 17:00:20|4434.7|4434.3|4434.95|4434.55|4435.2|4434.8|4434.45|4434.05|216
1649782830000|2022-04-12 17:00:30|4434.7|4434.3|4436.7|4436.3|4436.7|4436.3|4434.7|4434.3|331
1649782840000|2022-04-12 17:00:40|4436.95|4436.55|4436.2|4435.8|4436.95|4436.55|4436.2|4435.8|465
1649782850000|2022-04-12 17:00:50|4435.95|4435.55|4436.2|4435.8|4436.95|4436.55|4435.82|4435.42|533
1649782860000|2022-04-12 17:01:00|4435.95|4435.55|4436.2|4435.8|4436.45|4436.05|4435.7|4435.3|294
1649782870000|2022-04-12 17:01:10|4436.32|4435.92|4435.2|4434.8|4436.45|4436.05|4435.2|4434.8|280
1649782880000|2022-04-12 17:01:20|4434.7|4434.3|4435.45|4435.05|4435.45|4435.05|4434.7|4434.3|308
1649782890000|2022-04-12 17:01:30|4435.2|4434.8|4434.95|4434.55|4435.45|4435.05|4434.7|4434.3|219
1649782900000|2022-04-12 17:01:40|4435.45|4435.05|4435.7|4435.3|4435.95|4435.55|4435.45|4435.05|233
1649782910000|2022-04-12 17:01:50|4435.57|4435.17|4434.7|4434.3|4435.57|4435.17|4434.7|4434.3|177
1649782920000|2022-04-12 17:02:00|4434.95|4434.55|4429.7|4429.3|4434.95|4434.55|4429.2|4428.8|2283
1649782930000|2022-04-12 17:02:10|4429.45|4429.05|4429.95|4429.55|4431.2|4430.8|4428.95|4428.55|1356
1649782940000|2022-04-12 17:02:20|4430.45|4430.05|4430.45|4430.05|4431.2|4430.8|4429.95|4429.55|826
1649782950000|2022-04-12 17:02:30|4430.32|4429.92|4430.2|4429.8|4430.95|4430.55|4429.7|4429.3|554
1649782960000|2022-04-12 17:02:40|4429.95|4429.55|4427.95|4427.55|4429.95|4429.55|4427.95|4427.55|668
1649782970000|2022-04-12 17:02:50|4427.7|4427.3|4428.7|4428.3|4428.7|4428.3|4427.57|4427.17|521
1649782980000|2022-04-12 17:03:00|4427.82|4427.42|4428.45|4428.05|4429.2|4428.8|4427.82|4427.42|675
1649782990000|2022-04-12 17:03:10|4428.57|4428.17|4427.7|4427.3|4428.7|4428.3|4427.2|4426.8|548
1649783000000|2022-04-12 17:03:20|4427.45|4427.05|4426.45|4426.05|4427.95|4427.55|4426.45|4426.05|659
1649783010000|2022-04-12 17:03:30|4426.57|4426.17|4427.45|4427.05|4427.57|4427.17|4426.45|4426.05|686
1649783020000|2022-04-12 17:03:40|4427.2|4426.8|4427.57|4427.17|4427.7|4427.3|4426.7|4426.3|335
1649783030000|2022-04-12 17:03:50|4427.45|4427.05|4427.45|4427.05|4427.95|4427.55|4427.45|4427.05|358
1649783040000|2022-04-12 17:04:00|4427.2|4426.8|4426.95|4426.55|4427.45|4427.05|4426.7|4426.3|273
1649783050000|2022-04-12 17:04:10|4426.7|4426.3|4426.57|4426.17|4427.2|4426.8|4426.57|4426.17|285
1649783060000|2022-04-12 17:04:20|4426.45|4426.05|4426.7|4426.3|4426.95|4426.55|4426.45|4426.05|238
1649783070000|2022-04-12 17:04:30|4426.45|4426.05|4426.7|4426.3|4426.95|4426.55|4426.45|4426.05|204
1649783080000|2022-04-12 17:04:40|4426.57|4426.17|4427.2|4426.8|4427.45|4427.05|4426.57|4426.17|288
1649783090000|2022-04-12 17:04:50|4427.45|4427.05|4428.7|4428.3|4428.7|4428.3|4427.45|4427.05|397
1649783100000|2022-04-12 17:05:00|4429.2|4428.8|4429.2|4428.8|4430.95|4430.55|4429.2|4428.8|958
1649783110000|2022-04-12 17:05:10|4428.7|4428.3|4429.95|4429.55|4429.95|4429.55|4428.7|4428.3|376
1649783120000|2022-04-12 17:05:20|4429.7|4429.3|4429.95|4429.55|4429.95|4429.55|4429.2|4428.8|205
1649783130000|2022-04-12 17:05:30|4430.2|4429.8|4429.95|4429.55|4430.45|4430.05|4429.82|4429.42|498
1649783140000|2022-04-12 17:05:40|4430.2|4429.8|4430.2|4429.8|4430.2|4429.8|4429.7|4429.3|175
1649783150000|2022-04-12 17:05:50|4429.95|4429.55|4430.2|4429.8|4430.45|4430.05|4429.95|4429.55|149
1649783160000|2022-04-12 17:06:00|4429.7|4429.3|4430.95|4430.55|4431.2|4430.8|4429.7|4429.3|409
1649783170000|2022-04-12 17:06:10|4431.2|4430.8|4430.95|4430.55|4431.7|4431.3|4430.95|4430.55|465
1649783180000|2022-04-12 17:06:20|4430.45|4430.05|4430.7|4430.3|4430.7|4430.3|4430.2|4429.8|310
1649783190000|2022-04-12 17:06:30|4430.32|4429.92|4430.2|4429.8|4430.7|4430.3|4429.7|4429.3|574
1649783200000|2022-04-12 17:06:40|4430.07|4429.67|4429.7|4429.3|4430.2|4429.8|4429.45|4429.05|119
1649783210000|2022-04-12 17:06:50|4429.95|4429.55|4429.7|4429.3|4430.2|4429.8|4429.45|4429.05|186
1649783220000|2022-04-12 17:07:00|4429.45|4429.05|4430.7|4430.3|4430.7|4430.3|4429.45|4429.05|200
1649783230000|2022-04-12 17:07:10|4430.45|4430.05|4431.2|4430.8|4431.2|4430.8|4430.45|4430.05|164
1649783240000|2022-04-12 17:07:20|4431.07|4430.67|4430.7|4430.3|4431.07|4430.67|4430.45|4430.05|299
1649783250000|2022-04-12 17:07:30|4430.82|4430.42|4431.2|4430.8|4431.45|4431.05|4430.45|4430.05|183
1649783260000|2022-04-12 17:07:40|4431.45|4431.05|4431.45|4431.05|4431.45|4431.05|4431.2|4430.8|210
1649783270000|2022-04-12 17:07:50|4431.32|4430.92|4431.45|4431.05|4431.95|4431.55|4431.2|4430.8|412
1649783280000|2022-04-12 17:08:00|4431.2|4430.8|4430.95|4430.55|4431.7|4431.3|4430.7|4430.3|234
1649783290000|2022-04-12 17:08:10|4431.07|4430.67|4430.95|4430.55|4431.2|4430.8|4430.32|4429.92|321
1649783300000|2022-04-12 17:08:20|4430.82|4430.42|4429.95|4429.55|4430.95|4430.55|4429.7|4429.3|269
1649783310000|2022-04-12 17:08:30|4429.82|4429.42|4430.7|4430.3|4430.95|4430.55|4429.82|4429.42|371
1649783320000|2022-04-12 17:08:40|4430.82|4430.42|4430.7|4430.3|4430.95|4430.55|4430.45|4430.05|117
1649783330000|2022-04-12 17:08:50|4430.95|4430.55|4429.32|4428.92|4430.95|4430.55|4428.7|4428.3|632
1649783340000|2022-04-12 17:09:00|4429.2|4428.8|4428.95|4428.55|4429.7|4429.3|4428.45|4428.05|415
1649783350000|2022-04-12 17:09:10|4428.7|4428.3|4428.7|4428.3|4429.07|4428.67|4428.2|4427.8|448
1649783360000|2022-04-12 17:09:20|4428.95|4428.55|4428.06|4427.66|4428.95|4428.55|4428.03|4427.63|465
1649783370000|2022-04-12 17:09:30|4427.31|4426.91|4427.91|4427.51|4427.91|4427.51|4427.31|4426.91|325
1649783380000|2022-04-12 17:09:40|4427.66|4427.26|4428.66|4428.26|4428.91|4428.51|4427.16|4426.76|705
1649783390000|2022-04-12 17:09:50|4428.41|4428.01|4429.66|4429.26|4429.91|4429.51|4428.41|4428.01|429
1649783400000|2022-04-12 17:10:00|4429.41|4429.01|4429.91|4429.51|4430.16|4429.76|4428.91|4428.51|252
1649783410000|2022-04-12 17:10:10|4430.16|4429.76|4430.41|4430.01|4430.66|4430.26|4430.16|4429.76|319
1649783420000|2022-04-12 17:10:20|4430.28|4429.88|4431.66|4431.26|4432.16|4431.76|4430.16|4429.76|519
1649783430000|2022-04-12 17:10:30|4431.91|4431.51|4430.91|4430.51|4431.91|4431.51|4430.91|4430.51|312
1649783440000|2022-04-12 17:10:40|4431.16|4430.76|4430.16|4429.76|4431.16|4430.76|4429.91|4429.51|350
1649783450000|2022-04-12 17:10:50|4429.91|4429.51|4429.91|4429.51|4430.66|4430.26|4429.91|4429.51|216
1649783460000|2022-04-12 17:11:00|4430.16|4429.76|4430.41|4430.01|4431.16|4430.76|4430.16|4429.76|223
1649783470000|2022-04-12 17:11:10|4430.16|4429.76|4430.66|4430.26|4430.66|4430.26|4429.41|4429.01|337
1649783480000|2022-04-12 17:11:20|4430.16|4429.76|4430.41|4430.01|4430.41|4430.01|4429.66|4429.26|185
1649783490000|2022-04-12 17:11:30|4430.66|4430.26|4430.41|4430.01|4430.66|4430.26|4430.16|4429.76|176
1649783500000|2022-04-12 17:11:40|4430.66|4430.26|4431.41|4431.01|4431.41|4431.01|4430.41|4430.01|334
1649783510000|2022-04-12 17:11:50|4431.16|4430.76|4430.66|4430.26|4431.66|4431.26|4430.66|4430.26|532
1649783520000|2022-04-12 17:12:00|4430.91|4430.51|4431.66|4431.26|4431.66|4431.26|4430.91|4430.51|386
1649783530000|2022-04-12 17:12:10|4431.53|4431.13|4432.03|4431.63|4432.66|4432.26|4431.16|4430.76|684
1649783540000|2022-04-12 17:12:20|4431.91|4431.51|4430.66|4430.26|4431.91|4431.51|4430.16|4429.76|442
1649783550000|2022-04-12 17:12:30|4430.41|4430.01|4430.41|4430.01|4430.66|4430.26|4430.16|4429.76|169
1649783560000|2022-04-12 17:12:40|4430.66|4430.26|4432.16|4431.76|4432.16|4431.76|4430.41|4430.01|172
1649783570000|2022-04-12 17:12:50|4432.41|4432.01|4432.16|4431.76|4432.66|4432.26|4431.91|4431.51|197
1649783580000|2022-04-12 17:13:00|4431.66|4431.26|4432.41|4432.01|4432.41|4432.01|4431.66|4431.26|349
1649783590000|2022-04-12 17:13:10|4432.91|4432.51|4435.41|4435.01|4435.66|4435.26|4432.66|4432.26|1198
1649783600000|2022-04-12 17:13:20|4435.53|4435.13|4437.41|4437.01|4437.66|4437.26|4434.66|4434.26|825
1649783610000|2022-04-12 17:13:30|4437.66|4437.26|4437.41|4437.01|4438.66|4438.26|4437.41|4437.01|905
1649783620000|2022-04-12 17:13:40|4437.16|4436.76|4436.16|4435.76|4438.16|4437.76|4436.16|4435.76|2587
1649783630000|2022-04-12 17:13:50|4436.41|4436.01|4435.16|4434.76|4436.41|4436.01|4434.91|4434.51|958
1649783640000|2022-04-12 17:14:00|4434.91|4434.51|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|446
1649783650000|2022-04-12 17:14:10|4434.78|4434.38|4436.91|4436.51|4437.16|4436.76|4434.78|4434.38|637
1649783660000|2022-04-12 17:14:20|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.66|4436.26|529
1649783670000|2022-04-12 17:14:30|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4436.91|4436.51|296
1649783680000|2022-04-12 17:14:40|4437.16|4436.76|4435.41|4435.01|4437.41|4437.01|4435.41|4435.01|2182
1649783690000|2022-04-12 17:14:50|4435.66|4435.26|4434.91|4434.51|4435.78|4435.38|4434.91|4434.51|470
1649783700000|2022-04-12 17:15:00|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4433.66|4433.26|401
1649783710000|2022-04-12 17:15:10|4434.91|4434.51|4433.91|4433.51|4434.91|4434.51|4433.91|4433.51|350
1649783720000|2022-04-12 17:15:20|4434.16|4433.76|4435.16|4434.76|4435.16|4434.76|4433.91|4433.51|201
1649783730000|2022-04-12 17:15:30|4435.66|4435.26|4434.91|4434.51|4435.91|4435.51|4434.91|4434.51|335
1649783740000|2022-04-12 17:15:40|4435.16|4434.76|4434.03|4433.63|4435.41|4435.01|4433.91|4433.51|259
1649783750000|2022-04-12 17:15:50|4434.16|4433.76|4433.91|4433.51|4434.16|4433.76|4433.41|4433.01|557
1649783760000|2022-04-12 17:16:00|4433.66|4433.26|4433.91|4433.51|4434.16|4433.76|4433.66|4433.26|228
1649783770000|2022-04-12 17:16:10|4434.16|4433.76|4435.16|4434.76|4435.66|4435.26|4433.91|4433.51|948
1649783780000|2022-04-12 17:16:20|4434.91|4434.51|4435.41|4435.01|4435.66|4435.26|4434.91|4434.51|1488
1649783790000|2022-04-12 17:16:30|4435.66|4435.26|4434.66|4434.26|4435.66|4435.26|4434.66|4434.26|270
1649783800000|2022-04-12 17:16:40|4433.91|4433.51|4434.16|4433.76|4434.66|4434.26|4433.91|4433.51|321
1649783810000|2022-04-12 17:16:50|4434.28|4433.88|4433.91|4433.51|4434.41|4434.01|4433.91|4433.51|171
1649783820000|2022-04-12 17:17:00|4433.41|4433.01|4433.03|4432.63|4433.66|4433.26|4432.91|4432.51|290
1649783830000|2022-04-12 17:17:10|4432.91|4432.51|4432.41|4432.01|4433.41|4433.01|4432.41|4432.01|1545
1649783840000|2022-04-12 17:17:20|4431.91|4431.51|4432.16|4431.76|4432.41|4432.01|4431.91|4431.51|410
1649783850000|2022-04-12 17:17:30|4432.41|4432.01|4432.41|4432.01|4432.91|4432.51|4432.16|4431.76|327
1649783860000|2022-04-12 17:17:40|4432.16|4431.76|4432.41|4432.01|4432.78|4432.38|4432.16|4431.76|166
1649783870000|2022-04-12 17:17:50|4432.16|4431.76|4432.16|4431.76|4432.53|4432.13|4432.16|4431.76|318
1649783880000|2022-04-12 17:18:00|4431.78|4431.38|4431.66|4431.26|4431.91|4431.51|4431.41|4431.01|1379
1649783890000|2022-04-12 17:18:10|4432.16|4431.76|4432.91|4432.51|4432.91|4432.51|4432.16|4431.76|1126
1649783900000|2022-04-12 17:18:20|4432.53|4432.13|4432.66|4432.26|4433.16|4432.76|4432.16|4431.76|289
1649783910000|2022-04-12 17:18:30|4432.16|4431.76|4432.66|4432.26|4432.91|4432.51|4431.91|4431.51|197
1649783920000|2022-04-12 17:18:40|4432.53|4432.13|4432.66|4432.26|4432.66|4432.26|4432.16|4431.76|156
1649783930000|2022-04-12 17:18:50|4432.41|4432.01|4432.66|4432.26|4432.91|4432.51|4432.16|4431.76|387
1649783940000|2022-04-12 17:19:00|4432.41|4432.01|4433.41|4433.01|4433.91|4433.51|4432.41|4432.01|829
1649783950000|2022-04-12 17:19:10|4433.66|4433.26|4433.66|4433.26|4433.91|4433.51|4433.41|4433.01|96
1649783960000|2022-04-12 17:19:20|4433.41|4433.01|4434.16|4433.76|4434.16|4433.76|4433.41|4433.01|201
1649783970000|2022-04-12 17:19:30|4434.41|4434.01|4434.41|4434.01|4434.91|4434.51|4434.16|4433.76|148
1649783980000|2022-04-12 17:19:40|4434.03|4433.63|4435.66|4435.26|4435.66|4435.26|4433.91|4433.51|468
1649783990000|2022-04-12 17:19:50|4435.41|4435.01|4435.53|4435.13|4435.66|4435.26|4435.16|4434.76|218
1649784000000|2022-04-12 17:20:00|4435.66|4435.26|4437.91|4437.51|4438.41|4438.01|4435.41|4435.01|1020
1649784010000|2022-04-12 17:20:10|4437.66|4437.26|4437.91|4437.51|4438.41|4438.01|4437.66|4437.26|416
1649784020000|2022-04-12 17:20:20|4438.03|4437.63|4439.16|4438.76|4439.16|4438.76|4437.91|4437.51|622
1649784030000|2022-04-12 17:20:30|4438.91|4438.51|4441.41|4441.01|4441.41|4441.01|4438.16|4437.76|1781
1649784040000|2022-04-12 17:20:40|4439.91|4439.51|4439.41|4439.01|4440.16|4439.76|4439.16|4438.76|2399
1649784050000|2022-04-12 17:20:50|4439.16|4438.76|4436.41|4436.01|4439.41|4439.01|4435.91|4435.51|3087
1649784060000|2022-04-12 17:21:00|4436.16|4435.76|4435.91|4435.51|4436.41|4436.01|4434.91|4434.51|1521
1649784070000|2022-04-12 17:21:10|4435.66|4435.26|4436.41|4436.01|4437.16|4436.76|4435.66|4435.26|803
1649784080000|2022-04-12 17:21:20|4436.66|4436.26|4436.41|4436.01|4436.91|4436.51|4436.41|4436.01|999
1649784090000|2022-04-12 17:21:30|4436.66|4436.26|4435.91|4435.51|4436.91|4436.51|4435.66|4435.26|322
1649784100000|2022-04-12 17:21:40|4436.16|4435.76|4437.66|4437.26|4437.66|4437.26|4435.91|4435.51|632
1649784110000|2022-04-12 17:21:50|4437.41|4437.01|4436.66|4436.26|4437.66|4437.26|4436.41|4436.01|473
1649784120000|2022-04-12 17:22:00|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4435.78|4435.38|405
1649784130000|2022-04-12 17:22:10|4436.41|4436.01|4436.66|4436.26|4436.91|4436.51|4436.16|4435.76|183
1649784140000|2022-04-12 17:22:20|4436.41|4436.01|4436.16|4435.76|4436.66|4436.26|4435.91|4435.51|234
1649784150000|2022-04-12 17:22:30|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4434.41|4434.01|713
1649784160000|2022-04-12 17:22:40|4434.91|4434.51|4435.16|4434.76|4435.41|4435.01|4434.91|4434.51|261
1649784170000|2022-04-12 17:22:50|4434.91|4434.51|4435.41|4435.01|4435.41|4435.01|4434.91|4434.51|331
1649784180000|2022-04-12 17:23:00|4435.16|4434.76|4436.28|4435.88|4436.41|4436.01|4434.91|4434.51|278
1649784190000|2022-04-12 17:23:10|4436.16|4435.76|4436.66|4436.26|4436.91|4436.51|4436.16|4435.76|187
1649784200000|2022-04-12 17:23:20|4436.41|4436.01|4434.66|4434.26|4436.41|4436.01|4434.16|4433.76|816
1649784210000|2022-04-12 17:23:30|4434.41|4434.01|4434.16|4433.76|4434.41|4434.01|4434.03|4433.63|220
1649784220000|2022-04-12 17:23:40|4434.41|4434.01|4433.66|4433.26|4434.41|4434.01|4433.66|4433.26|193
1649784230000|2022-04-12 17:23:50|4433.78|4433.38|4433.28|4432.88|4433.91|4433.51|4433.16|4432.76|342
1649784240000|2022-04-12 17:24:00|4433.16|4432.76|4432.66|4432.26|4433.16|4432.76|4432.41|4432.01|307
1649784250000|2022-04-12 17:24:10|4432.41|4432.01|4433.41|4433.01|4433.53|4433.13|4432.41|4432.01|245
1649784260000|2022-04-12 17:24:20|4433.16|4432.76|4433.16|4432.76|4433.41|4433.01|4432.91|4432.51|77
1649784270000|2022-04-12 17:24:30|4432.91|4432.51|4433.41|4433.01|4433.41|4433.01|4432.91|4432.51|94
1649784280000|2022-04-12 17:24:40|4433.16|4432.76|4433.91|4433.51|4433.91|4433.51|4433.16|4432.76|321
1649784290000|2022-04-12 17:24:50|4434.41|4434.01|4434.66|4434.26|4434.91|4434.51|4434.41|4434.01|140
1649784300000|2022-04-12 17:25:00|4434.28|4433.88|4434.91|4434.51|4434.91|4434.51|4434.16|4433.76|295
1649784310000|2022-04-12 17:25:10|4434.66|4434.26|4434.91|4434.51|4435.03|4434.63|4434.41|4434.01|189
1649784320000|2022-04-12 17:25:20|4434.66|4434.26|4433.91|4433.51|4434.91|4434.51|4433.91|4433.51|205
1649784330000|2022-04-12 17:25:30|4434.03|4433.63|4433.41|4433.01|4434.03|4433.63|4433.41|4433.01|155
1649784340000|2022-04-12 17:25:40|4433.66|4433.26|4433.91|4433.51|4434.16|4433.76|4433.66|4433.26|86
1649784350000|2022-04-12 17:25:50|4433.66|4433.26|4433.91|4433.51|4434.16|4433.76|4433.41|4433.01|99
1649784360000|2022-04-12 17:26:00|4433.66|4433.26|4434.41|4434.01|4434.66|4434.26|4433.66|4433.26|167
1649784370000|2022-04-12 17:26:10|4434.28|4433.88|4433.03|4432.63|4434.66|4434.26|4432.91|4432.51|258
1649784380000|2022-04-12 17:26:20|4433.16|4432.76|4432.66|4432.26|4433.16|4432.76|4432.41|4432.01|145
1649784390000|2022-04-12 17:26:30|4432.41|4432.01|4431.66|4431.26|4432.66|4432.26|4431.66|4431.26|295
1649784400000|2022-04-12 17:26:40|4431.91|4431.51|4432.16|4431.76|4432.16|4431.76|4431.66|4431.26|153
1649784410000|2022-04-12 17:26:50|4431.91|4431.51|4431.91|4431.51|4431.91|4431.51|4431.66|4431.26|92
1649784420000|2022-04-12 17:27:00|4432.16|4431.76|4432.16|4431.76|4432.16|4431.76|4431.66|4431.26|146
1649784430000|2022-04-12 17:27:10|4432.41|4432.01|4431.16|4430.76|4432.41|4432.01|4431.16|4430.76|230
1649784440000|2022-04-12 17:27:20|4431.41|4431.01|4431.91|4431.51|4431.91|4431.51|4431.41|4431.01|121
1649784450000|2022-04-12 17:27:30|4432.16|4431.76|4432.03|4431.63|4433.16|4432.76|4432.03|4431.63|290
1649784460000|2022-04-12 17:27:40|4431.91|4431.51|4431.41|4431.01|4431.91|4431.51|4431.41|4431.01|133
1649784470000|2022-04-12 17:27:50|4431.16|4430.76|4431.66|4431.26|4431.66|4431.26|4431.16|4430.76|184
1649784480000|2022-04-12 17:28:00|4431.41|4431.01|4430.91|4430.51|4431.41|4431.01|4430.91|4430.51|170
1649784490000|2022-04-12 17:28:10|4431.41|4431.01|4430.91|4430.51|4431.53|4431.13|4430.66|4430.26|240
1649784500000|2022-04-12 17:28:20|4431.16|4430.76|4431.66|4431.26|4431.66|4431.26|4431.16|4430.76|128
1649784510000|2022-04-12 17:28:30|4431.91|4431.51|4432.66|4432.26|4432.91|4432.51|4431.91|4431.51|316
1649784520000|2022-04-12 17:28:40|4432.91|4432.51|4432.91|4432.51|4433.16|4432.76|4432.66|4432.26|224
1649784530000|2022-04-12 17:28:50|4432.66|4432.26|4432.41|4432.01|4432.91|4432.51|4432.41|4432.01|571
1649784540000|2022-04-12 17:29:00|4433.16|4432.76|4432.66|4432.26|4433.16|4432.76|4432.66|4432.26|287
1649784550000|2022-04-12 17:29:10|4433.16|4432.76|4433.66|4433.26|4433.66|4433.26|4433.16|4432.76|680
1649784560000|2022-04-12 17:29:20|4433.91|4433.51|4433.41|4433.01|4434.16|4433.76|4433.16|4432.76|259
1649784570000|2022-04-12 17:29:30|4433.16|4432.76|4432.66|4432.26|4433.41|4433.01|4432.28|4431.88|180
1649784580000|2022-04-12 17:29:40|4432.53|4432.13|4431.41|4431.01|4432.66|4432.26|4431.41|4431.01|196
1649784590000|2022-04-12 17:29:50|4431.16|4430.76|4431.28|4430.88|4431.53|4431.13|4431.16|4430.76|98
1649784600000|2022-04-12 17:30:00|4431.16|4430.76|4431.16|4430.76|4432.53|4432.13|4431.16|4430.76|308
1649784610000|2022-04-12 17:30:10|4430.91|4430.51|4430.91|4430.51|4431.16|4430.76|4430.66|4430.26|1154
1649784620000|2022-04-12 17:30:20|4429.41|4429.01|4427.66|4427.26|4429.41|4429.01|4427.66|4427.26|860
1649784630000|2022-04-12 17:30:30|4427.53|4427.13|4427.91|4427.51|4427.91|4427.51|4427.16|4426.76|440
1649784640000|2022-04-12 17:30:40|4428.66|4428.26|4428.41|4428.01|4429.16|4428.76|4428.16|4427.76|1130
1649784650000|2022-04-12 17:30:50|4428.66|4428.26|4428.91|4428.51|4429.16|4428.76|4428.41|4428.01|817
1649784660000|2022-04-12 17:31:00|4428.66|4428.26|4427.91|4427.51|4428.91|4428.51|4427.91|4427.51|438
1649784670000|2022-04-12 17:31:10|4427.66|4427.26|4427.66|4427.26|4428.16|4427.76|4427.66|4427.26|822
1649784680000|2022-04-12 17:31:20|4427.91|4427.51|4428.16|4427.76|4428.16|4427.76|4427.66|4427.26|206
1649784690000|2022-04-12 17:31:30|4428.41|4428.01|4429.41|4429.01|4429.41|4429.01|4428.41|4428.01|293
1649784700000|2022-04-12 17:31:40|4429.66|4429.26|4429.66|4429.26|4430.16|4429.76|4429.41|4429.01|327
1649784710000|2022-04-12 17:31:50|4429.91|4429.51|4429.66|4429.26|4429.91|4429.51|4429.41|4429.01|113
1649784720000|2022-04-12 17:32:00|4429.41|4429.01|4429.91|4429.51|4429.91|4429.51|4429.16|4428.76|261
1649784730000|2022-04-12 17:32:10|4430.16|4429.76|4430.16|4429.76|4430.16|4429.76|4429.41|4429.01|214
1649784740000|2022-04-12 17:32:20|4430.03|4429.63|4430.16|4429.76|4430.16|4429.76|4429.91|4429.51|84
1649784750000|2022-04-12 17:32:30|4430.41|4430.01|4431.91|4431.51|4432.03|4431.63|4430.41|4430.01|439
1649784760000|2022-04-12 17:32:40|4431.66|4431.26|4431.41|4431.01|4432.16|4431.76|4431.41|4431.01|317
1649784770000|2022-04-12 17:32:50|4431.53|4431.13|4431.91|4431.51|4431.91|4431.51|4431.41|4431.01|234
1649784780000|2022-04-12 17:33:00|4432.16|4431.76|4432.91|4432.51|4433.41|4433.01|4432.16|4431.76|462
1649784790000|2022-04-12 17:33:10|4432.78|4432.38|4432.91|4432.51|4432.91|4432.51|4432.16|4431.76|212
1649784800000|2022-04-12 17:33:20|4432.78|4432.38|4431.66|4431.26|4432.78|4432.38|4431.66|4431.26|162
1649784810000|2022-04-12 17:33:30|4431.91|4431.51|4431.41|4431.01|4431.91|4431.51|4431.16|4430.76|1333
1649784820000|2022-04-12 17:33:40|4431.16|4430.76|4431.91|4431.51|4432.16|4431.76|4431.16|4430.76|510
1649784830000|2022-04-12 17:33:50|4431.66|4431.26|4431.66|4431.26|4431.91|4431.51|4431.16|4430.76|112
1649784840000|2022-04-12 17:34:00|4431.41|4431.01|4431.41|4431.01|4431.66|4431.26|4431.16|4430.76|128
1649784850000|2022-04-12 17:34:10|4432.03|4431.63|4432.91|4432.51|4432.91|4432.51|4431.91|4431.51|208
1649784860000|2022-04-12 17:34:20|4432.66|4432.26|4432.41|4432.01|4432.66|4432.26|4432.16|4431.76|97
1649784870000|2022-04-12 17:34:30|4432.53|4432.13|4432.28|4431.88|4432.66|4432.26|4432.16|4431.76|140
1649784880000|2022-04-12 17:34:40|4432.16|4431.76|4432.91|4432.51|4433.41|4433.01|4432.16|4431.76|150
1649784890000|2022-04-12 17:34:50|4432.66|4432.26|4432.41|4432.01|4432.66|4432.26|4432.03|4431.63|161
1649784900000|2022-04-12 17:35:00|4432.16|4431.76|4432.16|4431.76|4432.16|4431.76|4431.66|4431.26|199
1649784910000|2022-04-12 17:35:10|4431.91|4431.51|4431.66|4431.26|4431.91|4431.51|4431.66|4431.26|108
1649784920000|2022-04-12 17:35:20|4431.41|4431.01|4430.91|4430.51|4431.41|4431.01|4430.66|4430.26|182
1649784930000|2022-04-12 17:35:30|4431.16|4430.76|4431.41|4431.01|4431.66|4431.26|4431.16|4430.76|215
1649784940000|2022-04-12 17:35:40|4431.16|4430.76|4431.16|4430.76|4431.41|4431.01|4430.91|4430.51|93
1649784950000|2022-04-12 17:35:50|4430.91|4430.51|4430.66|4430.26|4431.16|4430.76|4430.66|4430.26|235
1649784960000|2022-04-12 17:36:00|4430.91|4430.51|4431.16|4430.76|4431.41|4431.01|4430.66|4430.26|254
1649784970000|2022-04-12 17:36:10|4431.41|4431.01|4432.16|4431.76|4432.16|4431.76|4431.16|4430.76|193
1649784980000|2022-04-12 17:36:20|4431.91|4431.51|4431.41|4431.01|4432.16|4431.76|4431.28|4430.88|1078
1649784990000|2022-04-12 17:36:30|4431.16|4430.76|4432.66|4432.26|4432.91|4432.51|4431.16|4430.76|219
1649785000000|2022-04-12 17:36:40|4433.16|4432.76|4432.91|4432.51|4433.16|4432.76|4432.66|4432.26|430
1649785010000|2022-04-12 17:36:50|4433.03|4432.63|4432.41|4432.01|4433.91|4433.51|4432.41|4432.01|410
1649785020000|2022-04-12 17:37:00|4431.91|4431.51|4431.41|4431.01|4432.16|4431.76|4431.16|4430.76|186
1649785030000|2022-04-12 17:37:10|4431.66|4431.26|4431.41|4431.01|4432.41|4432.01|4431.16|4430.76|274
1649785040000|2022-04-12 17:37:20|4431.16|4430.76|4431.28|4430.88|4431.41|4431.01|4430.91|4430.51|221
1649785050000|2022-04-12 17:37:30|4431.41|4431.01|4431.16|4430.76|4431.41|4431.01|4430.66|4430.26|197
1649785060000|2022-04-12 17:37:40|4431.41|4431.01|4432.16|4431.76|4432.41|4432.01|4431.41|4431.01|146
1649785070000|2022-04-12 17:37:50|4432.41|4432.01|4432.91|4432.51|4432.91|4432.51|4432.16|4431.76|135
1649785080000|2022-04-12 17:38:00|4432.66|4432.26|4430.41|4430.01|4432.66|4432.26|4430.41|4430.01|166
1649785090000|2022-04-12 17:38:10|4430.16|4429.76|4430.16|4429.76|4430.16|4429.76|4429.41|4429.01|542
1649785100000|2022-04-12 17:38:20|4429.91|4429.51|4430.16|4429.76|4430.16|4429.76|4429.66|4429.26|213
1649785110000|2022-04-12 17:38:30|4430.03|4429.63|4429.91|4429.51|4430.28|4429.88|4429.66|4429.26|1001
1649785120000|2022-04-12 17:38:40|4430.16|4429.76|4430.16|4429.76|4430.66|4430.26|4429.66|4429.26|522
1649785130000|2022-04-12 17:38:50|4430.28|4429.88|4430.16|4429.76|4430.41|4430.01|4429.91|4429.51|82
1649785140000|2022-04-12 17:39:00|4428.91|4428.51|4428.16|4427.76|4429.16|4428.76|4428.16|4427.76|880
1649785150000|2022-04-12 17:39:10|4427.91|4427.51|4427.66|4427.26|4428.16|4427.76|4427.16|4426.76|542
1649785160000|2022-04-12 17:39:20|4428.16|4427.76|4427.41|4427.01|4428.41|4428.01|4427.16|4426.76|279
1649785170000|2022-04-12 17:39:30|4427.66|4427.26|4427.28|4426.88|4427.91|4427.51|4426.91|4426.51|251
1649785180000|2022-04-12 17:39:40|4427.41|4427.01|4427.16|4426.76|4427.66|4427.26|4426.91|4426.51|230
1649785190000|2022-04-12 17:39:50|4426.91|4426.51|4427.16|4426.76|4427.16|4426.76|4426.91|4426.51|142
1649785200000|2022-04-12 17:40:00|4426.91|4426.51|4426.91|4426.51|4427.41|4427.01|4426.66|4426.26|444
1649785210000|2022-04-12 17:40:10|4427.03|4426.63|4427.41|4427.01|4427.66|4427.26|4426.91|4426.51|349
1649785220000|2022-04-12 17:40:20|4427.28|4426.88|4427.66|4427.26|4427.78|4427.38|4427.16|4426.76|148
1649785230000|2022-04-12 17:40:30|4427.41|4427.01|4428.03|4427.63|4428.41|4428.01|4427.41|4427.01|568
1649785240000|2022-04-12 17:40:40|4428.41|4428.01|4427.16|4426.76|4428.41|4428.01|4426.91|4426.51|296
1649785250000|2022-04-12 17:40:50|4427.03|4426.63|4425.41|4425.01|4427.16|4426.76|4425.41|4425.01|2233
1649785260000|2022-04-12 17:41:00|4425.16|4424.76|4425.16|4424.76|4425.66|4425.26|4425.16|4424.76|387
1649785270000|2022-04-12 17:41:10|4424.91|4424.51|4424.41|4424.01|4425.16|4424.76|4424.16|4423.76|963
1649785280000|2022-04-12 17:41:20|4424.28|4423.88|4425.16|4424.76|4425.41|4425.01|4424.28|4423.88|570
1649785290000|2022-04-12 17:41:30|4425.41|4425.01|4426.16|4425.76|4426.16|4425.76|4425.41|4425.01|359
1649785300000|2022-04-12 17:41:40|4426.41|4426.01|4426.66|4426.26|4426.91|4426.51|4426.41|4426.01|921
1649785310000|2022-04-12 17:41:50|4426.91|4426.51|4426.41|4426.01|4426.91|4426.51|4425.91|4425.51|552
1649785320000|2022-04-12 17:42:00|4425.78|4425.38|4425.16|4424.76|4425.91|4425.51|4424.91|4424.51|311
1649785330000|2022-04-12 17:42:10|4424.91|4424.51|4424.66|4424.26|4425.16|4424.76|4424.66|4424.26|183
1649785340000|2022-04-12 17:42:20|4424.91|4424.51|4424.91|4424.51|4425.41|4425.01|4424.91|4424.51|377
1649785350000|2022-04-12 17:42:30|4425.03|4424.63|4424.66|4424.26|4425.16|4424.76|4424.41|4424.01|422
1649785360000|2022-04-12 17:42:40|4424.41|4424.01|4424.16|4423.76|4424.41|4424.01|4423.91|4423.51|312
1649785370000|2022-04-12 17:42:50|4423.91|4423.51|4423.66|4423.26|4423.91|4423.51|4423.41|4423.01|680
1649785380000|2022-04-12 17:43:00|4423.41|4423.01|4424.16|4423.76|4424.41|4424.01|4423.16|4422.76|338
1649785390000|2022-04-12 17:43:10|4423.91|4423.51|4423.41|4423.01|4423.91|4423.51|4423.41|4423.01|260
1649785400000|2022-04-12 17:43:20|4423.16|4422.76|4422.41|4422.01|4423.16|4422.76|4422.41|4422.01|637
1649785410000|2022-04-12 17:43:30|4422.16|4421.76|4422.66|4422.26|4422.66|4422.26|4422.16|4421.76|947
1649785420000|2022-04-12 17:43:40|4422.91|4422.51|4422.66|4422.26|4423.16|4422.76|4422.66|4422.26|565
1649785430000|2022-04-12 17:43:50|4422.91|4422.51|4422.66|4422.26|4422.91|4422.51|4421.91|4421.51|534
1649785440000|2022-04-12 17:44:00|4422.91|4422.51|4422.66|4422.26|4423.16|4422.76|4422.66|4422.26|347
1649785450000|2022-04-12 17:44:10|4422.41|4422.01|4422.16|4421.76|4422.41|4422.01|4422.16|4421.76|156
1649785460000|2022-04-12 17:44:20|4421.41|4421.01|4421.41|4421.01|4421.91|4421.51|4421.41|4421.01|636
1649785470000|2022-04-12 17:44:30|4421.16|4420.76|4421.16|4420.76|4421.41|4421.01|4420.66|4420.26|1301
1649785480000|2022-04-12 17:44:40|4421.03|4420.63|4421.41|4421.01|4421.66|4421.26|4420.91|4420.51|406
1649785490000|2022-04-12 17:44:50|4421.66|4421.26|4421.66|4421.26|4421.66|4421.26|4421.41|4421.01|426
1649785500000|2022-04-12 17:45:00|4421.41|4421.01|4421.16|4420.76|4421.66|4421.26|4420.91|4420.51|417
1649785510000|2022-04-12 17:45:10|4420.91|4420.51|4420.91|4420.51|4421.16|4420.76|4420.91|4420.51|426
1649785520000|2022-04-12 17:45:20|4421.03|4420.63|4422.16|4421.76|4422.16|4421.76|4421.03|4420.63|565
1649785530000|2022-04-12 17:45:30|4420.66|4420.26|4420.66|4420.26|4420.91|4420.51|4420.66|4420.26|1378
1649785540000|2022-04-12 17:45:40|4420.91|4420.51|4420.16|4419.76|4421.16|4420.76|4419.91|4419.51|1402
1649785550000|2022-04-12 17:45:50|4420.41|4420.01|4420.41|4420.01|4420.66|4420.26|4419.91|4419.51|580
1649785560000|2022-04-12 17:46:00|4420.66|4420.26|4420.91|4420.51|4420.91|4420.51|4420.41|4420.01|402
1649785570000|2022-04-12 17:46:10|4421.03|4420.63|4419.91|4419.51|4421.03|4420.63|4419.91|4419.51|282
1649785580000|2022-04-12 17:46:20|4419.16|4418.76|4419.16|4418.76|4419.91|4419.51|4419.16|4418.76|613
1649785590000|2022-04-12 17:46:30|4419.41|4419.01|4418.16|4417.76|4419.41|4419.01|4417.91|4417.51|1082
1649785600000|2022-04-12 17:46:40|4417.91|4417.51|4418.16|4417.76|4418.41|4418.01|4417.41|4417.01|850
1649785610000|2022-04-12 17:46:50|4417.91|4417.51|4417.91|4417.51|4418.03|4417.63|4417.66|4417.26|735
1649785620000|2022-04-12 17:47:00|4418.16|4417.76|4418.28|4417.88|4418.66|4418.26|4417.91|4417.51|825
1649785630000|2022-04-12 17:47:10|4418.41|4418.01|4417.53|4417.13|4418.41|4418.01|4417.41|4417.01|534
1649785640000|2022-04-12 17:47:20|4417.41|4417.01|4417.41|4417.01|4417.66|4417.26|4417.16|4416.76|383
1649785650000|2022-04-12 17:47:30|4417.28|4416.88|4418.16|4417.76|4418.16|4417.76|4417.28|4416.88|453
1649785660000|2022-04-12 17:47:40|4418.41|4418.01|4417.91|4417.51|4418.41|4418.01|4417.66|4417.26|232
1649785670000|2022-04-12 17:47:50|4418.16|4417.76|4418.16|4417.76|4418.41|4418.01|4417.91|4417.51|391
1649785680000|2022-04-12 17:48:00|4417.91|4417.51|4417.91|4417.51|4418.41|4418.01|4417.66|4417.26|437
1649785690000|2022-04-12 17:48:10|4418.16|4417.76|4418.41|4418.01|4418.41|4418.01|4417.66|4417.26|259
1649785700000|2022-04-12 17:48:20|4418.16|4417.76|4418.66|4418.26|4418.66|4418.26|4418.16|4417.76|619
1649785710000|2022-04-12 17:48:30|4418.41|4418.01|4419.16|4418.76|4419.16|4418.76|4418.16|4417.76|697
1649785720000|2022-04-12 17:48:40|4419.28|4418.88|4419.91|4419.51|4420.16|4419.76|4418.91|4418.51|523
1649785730000|2022-04-12 17:48:50|4419.66|4419.26|4419.41|4419.01|4419.91|4419.51|4419.41|4419.01|384
1649785740000|2022-04-12 17:49:00|4418.41|4418.01|4418.41|4418.01|4418.53|4418.13|4417.91|4417.51|713
1649785750000|2022-04-12 17:49:10|4418.66|4418.26|4419.16|4418.76|4419.41|4419.01|4418.66|4418.26|739
1649785760000|2022-04-12 17:49:20|4418.91|4418.51|4418.91|4418.51|4418.91|4418.51|4418.66|4418.26|138
1649785770000|2022-04-12 17:49:30|4418.78|4418.38|4419.16|4418.76|4419.16|4418.76|4418.41|4418.01|147
1649785780000|2022-04-12 17:49:40|4419.03|4418.63|4418.78|4418.38|4419.03|4418.63|4418.41|4418.01|186
1649785790000|2022-04-12 17:49:50|4418.66|4418.26|4418.91|4418.51|4419.16|4418.76|4418.66|4418.26|142
1649785800000|2022-04-12 17:50:00|4419.03|4418.63|4418.66|4418.26|4419.03|4418.63|4418.66|4418.26|439
1649785810000|2022-04-12 17:50:10|4418.16|4417.76|4417.91|4417.51|4418.41|4418.01|4417.16|4416.76|1091
1649785820000|2022-04-12 17:50:20|4417.78|4417.38|4418.41|4418.01|4418.91|4418.51|4417.41|4417.01|432
1649785830000|2022-04-12 17:50:30|4418.66|4418.26|4418.66|4418.26|4418.91|4418.51|4418.66|4418.26|265
1649785840000|2022-04-12 17:50:40|4418.41|4418.01|4417.41|4417.01|4418.41|4418.01|4417.16|4416.76|427
1649785850000|2022-04-12 17:50:50|4417.53|4417.13|4417.28|4416.88|4417.91|4417.51|4416.78|4416.38|1067
1649785860000|2022-04-12 17:51:00|4417.16|4416.76|4416.16|4415.76|4417.16|4416.76|4416.16|4415.76|342
1649785870000|2022-04-12 17:51:10|4416.41|4416.01|4415.91|4415.51|4416.41|4416.01|4415.66|4415.26|1219
1649785880000|2022-04-12 17:51:20|4415.66|4415.26|4414.91|4414.51|4416.03|4415.63|4414.91|4414.51|923
1649785890000|2022-04-12 17:51:30|4414.66|4414.26|4414.91|4414.51|4414.91|4414.51|4413.91|4413.51|1098
1649785900000|2022-04-12 17:51:40|4414.66|4414.26|4414.16|4413.76|4414.91|4414.51|4413.91|4413.51|360
1649785910000|2022-04-12 17:51:50|4413.91|4413.51|4414.16|4413.76|4414.16|4413.76|4413.91|4413.51|585
1649785920000|2022-04-12 17:52:00|4414.03|4413.63|4414.16|4413.76|4414.41|4414.01|4413.66|4413.26|935
1649785930000|2022-04-12 17:52:10|4414.41|4414.01|4414.66|4414.26|4414.66|4414.26|4414.41|4414.01|372
1649785940000|2022-04-12 17:52:20|4414.41|4414.01|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|390
1649785950000|2022-04-12 17:52:30|4414.53|4414.13|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|187
1649785960000|2022-04-12 17:52:40|4414.66|4414.26|4413.91|4413.51|4414.66|4414.26|4412.41|4412.01|1999
1649785970000|2022-04-12 17:52:50|4413.66|4413.26|4414.41|4414.01|4414.91|4414.51|4413.66|4413.26|954
1649785980000|2022-04-12 17:53:00|4414.66|4414.26|4414.41|4414.01|4414.91|4414.51|4414.16|4413.76|392
1649785990000|2022-04-12 17:53:10|4414.16|4413.76|4413.91|4413.51|4414.16|4413.76|4413.41|4413.01|537
1649786000000|2022-04-12 17:53:20|4413.66|4413.26|4414.16|4413.76|4414.41|4414.01|4413.66|4413.26|398
1649786010000|2022-04-12 17:53:30|4413.66|4413.26|4413.41|4413.01|4414.16|4413.76|4413.41|4413.01|310
1649786020000|2022-04-12 17:53:40|4413.28|4412.88|4413.41|4413.01|4413.41|4413.01|4413.16|4412.76|1217
1649786030000|2022-04-12 17:53:50|4413.16|4412.76|4412.41|4412.01|4413.41|4413.01|4412.41|4412.01|567
1649786040000|2022-04-12 17:54:00|4412.66|4412.26|4412.91|4412.51|4412.91|4412.51|4412.41|4412.01|659
1649786050000|2022-04-12 17:54:10|4413.28|4412.88|4412.66|4412.26|4413.41|4413.01|4412.16|4411.76|382
1649786060000|2022-04-12 17:54:20|4412.41|4412.01|4412.16|4411.76|4412.41|4412.01|4412.16|4411.76|333
1649786070000|2022-04-12 17:54:30|4412.41|4412.01|4412.41|4412.01|4412.41|4412.01|4412.16|4411.76|271
1649786080000|2022-04-12 17:54:40|4412.16|4411.76|4413.16|4412.76|4413.41|4413.01|4412.16|4411.76|512
1649786090000|2022-04-12 17:54:50|4412.91|4412.51|4413.16|4412.76|4413.16|4412.76|4412.91|4412.51|387
1649786100000|2022-04-12 17:55:00|4412.91|4412.51|4412.41|4412.01|4413.16|4412.76|4412.16|4411.76|282
1649786110000|2022-04-12 17:55:10|4412.16|4411.76|4411.16|4410.76|4412.41|4412.01|4411.16|4410.76|1302
1649786120000|2022-04-12 17:55:20|4410.91|4410.51|4409.16|4408.76|4410.91|4410.51|4409.16|4408.76|905
1649786130000|2022-04-12 17:55:30|4409.41|4409.01|4410.41|4410.01|4410.41|4410.01|4409.41|4409.01|945
1649786140000|2022-04-12 17:55:40|4410.16|4409.76|4411.16|4410.76|4411.66|4411.26|4410.16|4409.76|566
1649786150000|2022-04-12 17:55:50|4410.91|4410.51|4410.16|4409.76|4410.91|4410.51|4409.91|4409.51|547
1649786160000|2022-04-12 17:56:00|4409.66|4409.26|4411.16|4410.76|4411.41|4411.01|4409.66|4409.26|604
1649786170000|2022-04-12 17:56:10|4410.91|4410.51|4410.16|4409.76|4411.16|4410.76|4409.66|4409.26|331
1649786180000|2022-04-12 17:56:20|4409.91|4409.51|4409.91|4409.51|4410.16|4409.76|4409.66|4409.26|237
1649786190000|2022-04-12 17:56:30|4410.16|4409.76|4410.66|4410.26|4410.91|4410.51|4410.16|4409.76|289
1649786200000|2022-04-12 17:56:40|4411.16|4410.76|4410.41|4410.01|4411.16|4410.76|4410.41|4410.01|333
1649786210000|2022-04-12 17:56:50|4410.16|4409.76|4410.41|4410.01|4410.41|4410.01|4410.16|4409.76|142
1649786220000|2022-04-12 17:57:00|4410.16|4409.76|4409.66|4409.26|4410.16|4409.76|4409.66|4409.26|320
1649786230000|2022-04-12 17:57:10|4410.16|4409.76|4409.66|4409.26|4410.16|4409.76|4409.53|4409.13|254
1649786240000|2022-04-12 17:57:20|4409.41|4409.01|4409.16|4408.76|4409.66|4409.26|4409.16|4408.76|384
1649786250000|2022-04-12 17:57:30|4409.41|4409.01|4409.41|4409.01|4410.16|4409.76|4409.41|4409.01|306
1649786260000|2022-04-12 17:57:40|4409.28|4408.88|4408.91|4408.51|4409.41|4409.01|4408.91|4408.51|254
1649786270000|2022-04-12 17:57:50|4409.16|4408.76|4408.91|4408.51|4409.16|4408.76|4408.78|4408.38|243
1649786280000|2022-04-12 17:58:00|4409.16|4408.76|4409.16|4408.76|4409.66|4409.26|4408.66|4408.26|955
1649786290000|2022-04-12 17:58:10|4408.91|4408.51|4408.66|4408.26|4408.91|4408.51|4408.66|4408.26|613
1649786300000|2022-04-12 17:58:20|4408.91|4408.51|4409.66|4409.26|4409.66|4409.26|4408.91|4408.51|299
1649786310000|2022-04-12 17:58:30|4409.91|4409.51|4409.91|4409.51|4409.91|4409.51|4409.41|4409.01|293
1649786320000|2022-04-12 17:58:40|4410.16|4409.76|4409.91|4409.51|4410.16|4409.76|4409.66|4409.26|252
1649786330000|2022-04-12 17:58:50|4409.41|4409.01|4409.91|4409.51|4409.91|4409.51|4409.16|4408.76|296
1649786340000|2022-04-12 17:59:00|4409.66|4409.26|4410.16|4409.76|4410.16|4409.76|4409.66|4409.26|139
1649786350000|2022-04-12 17:59:10|4409.66|4409.26|4410.16|4409.76|4410.16|4409.76|4409.66|4409.26|175
1649786360000|2022-04-12 17:59:20|4410.41|4410.01|4410.41|4410.01|4410.66|4410.26|4410.16|4409.76|322
1649786370000|2022-04-12 17:59:30|4410.66|4410.26|4410.91|4410.51|4411.41|4411.01|4410.41|4410.01|787
1649786380000|2022-04-12 17:59:40|4410.66|4410.26|4410.16|4409.76|4410.66|4410.26|4409.66|4409.26|719
1649786390000|2022-04-12 17:59:50|4409.91|4409.51|4410.66|4410.26|4410.91|4410.51|4409.91|4409.51|717
1649786400000|2022-04-12 18:00:00|4410.41|4410.01|4409.16|4408.76|4411.16|4410.76|4409.16|4408.76|741
1649786410000|2022-04-12 18:00:10|4409.41|4409.01|4409.16|4408.76|4409.91|4409.51|4408.91|4408.51|684
1649786420000|2022-04-12 18:00:20|4409.41|4409.01|4408.91|4408.51|4409.66|4409.26|4408.66|4408.26|961
1649786430000|2022-04-12 18:00:30|4408.78|4408.38|4408.66|4408.26|4408.91|4408.51|4408.66|4408.26|680
1649786440000|2022-04-12 18:00:40|4407.66|4407.26|4408.66|4408.26|4408.66|4408.26|4407.41|4407.01|1454
1649786450000|2022-04-12 18:00:50|4408.78|4408.38|4409.16|4408.76|4409.16|4408.76|4408.66|4408.26|553
1649786460000|2022-04-12 18:01:00|4408.91|4408.51|4408.66|4408.26|4409.16|4408.76|4408.66|4408.26|187
1649786470000|2022-04-12 18:01:10|4408.16|4407.76|4406.91|4406.51|4408.16|4407.76|4406.91|4406.51|686
1649786480000|2022-04-12 18:01:20|4407.16|4406.76|4408.66|4408.26|4408.66|4408.26|4407.16|4406.76|1075
1649786490000|2022-04-12 18:01:30|4408.41|4408.01|4408.66|4408.26|4408.91|4408.51|4408.41|4408.01|305
1649786500000|2022-04-12 18:01:40|4408.41|4408.01|4408.41|4408.01|4408.66|4408.26|4408.16|4407.76|484
1649786510000|2022-04-12 18:01:50|4408.28|4407.88|4408.41|4408.01|4408.41|4408.01|4408.16|4407.76|158
1649786520000|2022-04-12 18:02:00|4408.16|4407.76|4408.66|4408.26|4408.66|4408.26|4407.41|4407.01|584
1649786530000|2022-04-12 18:02:10|4408.41|4408.01|4408.16|4407.76|4408.66|4408.26|4407.91|4407.51|1019
1649786540000|2022-04-12 18:02:20|4408.41|4408.01|4409.66|4409.26|4409.91|4409.51|4408.16|4407.76|1011
1649786550000|2022-04-12 18:02:30|4409.91|4409.51|4409.66|4409.26|4409.91|4409.51|4409.41|4409.01|519
1649786560000|2022-04-12 18:02:40|4409.41|4409.01|4409.16|4408.76|4409.41|4409.01|4408.91|4408.51|336
1649786570000|2022-04-12 18:02:50|4408.91|4408.51|4409.41|4409.01|4409.66|4409.26|4408.91|4408.51|792
1649786580000|2022-04-12 18:03:00|4409.66|4409.26|4409.91|4409.51|4410.41|4410.01|4409.53|4409.13|612
1649786590000|2022-04-12 18:03:10|4410.16|4409.76|4410.16|4409.76|4410.41|4410.01|4409.91|4409.51|303
1649786600000|2022-04-12 18:03:20|4410.41|4410.01|4411.16|4410.76|4411.16|4410.76|4410.41|4410.01|755
1649786610000|2022-04-12 18:03:30|4410.91|4410.51|4411.41|4411.01|4411.41|4411.01|4410.91|4410.51|437
1649786620000|2022-04-12 18:03:40|4411.66|4411.26|4411.16|4410.76|4411.66|4411.26|4410.41|4410.01|513
1649786630000|2022-04-12 18:03:50|4411.41|4411.01|4411.41|4411.01|4411.41|4411.01|4410.66|4410.26|198
1649786640000|2022-04-12 18:04:00|4411.16|4410.76|4411.41|4411.01|4411.41|4411.01|4410.91|4410.51|230
1649786650000|2022-04-12 18:04:10|4411.66|4411.26|4412.16|4411.76|4412.16|4411.76|4411.16|4410.76|812
1649786660000|2022-04-12 18:04:20|4412.41|4412.01|4412.16|4411.76|4412.91|4412.51|4412.16|4411.76|1078
1649786670000|2022-04-12 18:04:30|4412.41|4412.01|4412.91|4412.51|4412.91|4412.51|4412.41|4412.01|637
1649786680000|2022-04-12 18:04:40|4412.66|4412.26|4413.16|4412.76|4413.66|4413.26|4412.41|4412.01|1148
1649786690000|2022-04-12 18:04:50|4413.41|4413.01|4414.16|4413.76|4414.41|4414.01|4413.16|4412.76|779
1649786700000|2022-04-12 18:05:00|4413.91|4413.51|4414.16|4413.76|4414.16|4413.76|4413.41|4413.01|568
1649786710000|2022-04-12 18:05:10|4413.91|4413.51|4413.16|4412.76|4413.91|4413.51|4412.91|4412.51|456
1649786720000|2022-04-12 18:05:20|4413.66|4413.26|4413.41|4413.01|4413.91|4413.51|4413.16|4412.76|502
1649786730000|2022-04-12 18:05:30|4413.53|4413.13|4414.91|4414.51|4414.91|4414.51|4413.41|4413.01|468
1649786740000|2022-04-12 18:05:40|4414.66|4414.26|4416.16|4415.76|4416.16|4415.76|4414.66|4414.26|846
1649786750000|2022-04-12 18:05:50|4416.41|4416.01|4415.78|4415.38|4416.66|4416.26|4415.66|4415.26|1033
1649786760000|2022-04-12 18:06:00|4415.66|4415.26|4416.41|4416.01|4416.66|4416.26|4414.91|4414.51|756
1649786770000|2022-04-12 18:06:10|4416.66|4416.26|4416.91|4416.51|4416.91|4416.51|4416.16|4415.76|619
1649786780000|2022-04-12 18:06:20|4416.66|4416.26|4416.66|4416.26|4416.91|4416.51|4416.41|4416.01|452
1649786790000|2022-04-12 18:06:30|4416.91|4416.51|4416.41|4416.01|4416.91|4416.51|4416.41|4416.01|323
1649786800000|2022-04-12 18:06:40|4416.66|4416.26|4417.16|4416.76|4417.16|4416.76|4416.41|4416.01|323
1649786810000|2022-04-12 18:06:50|4416.91|4416.51|4416.91|4416.51|4417.03|4416.63|4416.66|4416.26|279
1649786820000|2022-04-12 18:07:00|4416.78|4416.38|4416.16|4415.76|4417.16|4416.76|4415.91|4415.51|512
1649786830000|2022-04-12 18:07:10|4416.66|4416.26|4416.66|4416.26|4417.41|4417.01|4416.41|4416.01|502
1649786840000|2022-04-12 18:07:20|4416.91|4416.51|4417.66|4417.26|4417.91|4417.51|4416.41|4416.01|558
1649786850000|2022-04-12 18:07:30|4417.41|4417.01|4416.66|4416.26|4417.66|4417.26|4416.66|4416.26|211
1649786860000|2022-04-12 18:07:40|4416.41|4416.01|4417.66|4417.26|4417.66|4417.26|4416.41|4416.01|302
1649786870000|2022-04-12 18:07:50|4417.41|4417.01|4417.41|4417.01|4417.41|4417.01|4417.03|4416.63|187
1649786880000|2022-04-12 18:08:00|4417.28|4416.88|4417.91|4417.51|4417.91|4417.51|4417.28|4416.88|384
1649786890000|2022-04-12 18:08:10|4417.66|4417.26|4417.53|4417.13|4417.91|4417.51|4417.53|4417.13|355
1649786900000|2022-04-12 18:08:20|4417.66|4417.26|4416.66|4416.26|4417.66|4417.26|4416.41|4416.01|282
1649786910000|2022-04-12 18:08:30|4416.41|4416.01|4417.16|4416.76|4417.16|4416.76|4416.41|4416.01|167
1649786920000|2022-04-12 18:08:40|4416.91|4416.51|4416.03|4415.63|4416.91|4416.51|4416.03|4415.63|252
1649786930000|2022-04-12 18:08:50|4416.16|4415.76|4415.66|4415.26|4416.16|4415.76|4415.66|4415.26|317
1649786940000|2022-04-12 18:09:00|4415.53|4415.13|4414.91|4414.51|4415.66|4415.26|4414.91|4414.51|403
1649786950000|2022-04-12 18:09:10|4415.16|4414.76|4414.66|4414.26|4415.16|4414.76|4414.66|4414.26|232
1649786960000|2022-04-12 18:09:20|4413.66|4413.26|4414.03|4413.63|4414.16|4413.76|4412.91|4412.51|1097
1649786970000|2022-04-12 18:09:30|4413.91|4413.51|4414.66|4414.26|4414.66|4414.26|4413.91|4413.51|198
1649786980000|2022-04-12 18:09:40|4414.91|4414.51|4414.91|4414.51|4415.41|4415.01|4414.66|4414.26|342
1649786990000|2022-04-12 18:09:50|4414.66|4414.26|4414.41|4414.01|4414.91|4414.51|4414.41|4414.01|169
1649787000000|2022-04-12 18:10:00|4414.66|4414.26|4414.16|4413.76|4414.66|4414.26|4414.16|4413.76|163
1649787010000|2022-04-12 18:10:10|4414.41|4414.01|4413.66|4413.26|4414.41|4414.01|4413.66|4413.26|328
1649787020000|2022-04-12 18:10:20|4413.16|4412.76|4413.66|4413.26|4413.66|4413.26|4412.91|4412.51|431
1649787030000|2022-04-12 18:10:30|4413.41|4413.01|4413.41|4413.01|4413.66|4413.26|4413.28|4412.88|222
1649787040000|2022-04-12 18:10:40|4413.16|4412.76|4412.66|4412.26|4413.16|4412.76|4412.41|4412.01|407
1649787050000|2022-04-12 18:10:50|4412.53|4412.13|4412.41|4412.01|4412.66|4412.26|4412.16|4411.76|245
1649787060000|2022-04-12 18:11:00|4412.66|4412.26|4412.16|4411.76|4413.41|4413.01|4412.03|4411.63|490
1649787070000|2022-04-12 18:11:10|4412.03|4411.63|4411.66|4411.26|4412.03|4411.63|4411.66|4411.26|138
1649787080000|2022-04-12 18:11:20|4411.91|4411.51|4411.91|4411.51|4412.41|4412.01|4411.78|4411.38|406
1649787090000|2022-04-12 18:11:30|4412.03|4411.63|4411.91|4411.51|4412.16|4411.76|4411.66|4411.26|138
1649787100000|2022-04-12 18:11:40|4412.16|4411.76|4412.66|4412.26|4413.03|4412.63|4412.16|4411.76|363
1649787110000|2022-04-12 18:11:50|4412.91|4412.51|4412.16|4411.76|4412.91|4412.51|4411.91|4411.51|203
1649787120000|2022-04-12 18:12:00|4412.03|4411.63|4411.91|4411.51|4412.41|4412.01|4411.66|4411.26|227
1649787130000|2022-04-12 18:12:10|4411.66|4411.26|4411.66|4411.26|4412.16|4411.76|4410.91|4410.51|455
1649787140000|2022-04-12 18:12:20|4411.78|4411.38|4411.66|4411.26|4411.91|4411.51|4411.41|4411.01|266
1649787150000|2022-04-12 18:12:30|4411.41|4411.01|4411.91|4411.51|4411.91|4411.51|4411.41|4411.01|142
1649787160000|2022-04-12 18:12:40|4411.66|4411.26|4411.16|4410.76|4411.66|4411.26|4410.91|4410.51|181
1649787170000|2022-04-12 18:12:50|4411.41|4411.01|4410.41|4410.01|4411.41|4411.01|4410.41|4410.01|380
1649787180000|2022-04-12 18:13:00|4410.66|4410.26|4409.91|4409.51|4410.66|4410.26|4409.91|4409.51|295
1649787190000|2022-04-12 18:13:10|4410.03|4409.63|4409.41|4409.01|4410.16|4409.76|4409.16|4408.76|470
1649787200000|2022-04-12 18:13:20|4409.66|4409.26|4409.41|4409.01|4409.66|4409.26|4409.16|4408.76|309
1649787210000|2022-04-12 18:13:30|4409.16|4408.76|4409.66|4409.26|4409.66|4409.26|4409.16|4408.76|312
1649787220000|2022-04-12 18:13:40|4409.91|4409.51|4410.66|4410.26|4410.66|4410.26|4409.91|4409.51|200
1649787230000|2022-04-12 18:13:50|4410.41|4410.01|4410.41|4410.01|4410.41|4410.01|4410.16|4409.76|236
1649787240000|2022-04-12 18:14:00|4409.91|4409.51|4408.91|4408.51|4409.91|4409.51|4408.91|4408.51|404
1649787250000|2022-04-12 18:14:10|4409.41|4409.01|4409.16|4408.76|4409.91|4409.51|4409.16|4408.76|220
1649787260000|2022-04-12 18:14:20|4409.41|4409.01|4409.16|4408.76|4409.41|4409.01|4408.91|4408.51|344
1649787270000|2022-04-12 18:14:30|4408.91|4408.51|4408.16|4407.76|4409.41|4409.01|4407.66|4407.26|654
1649787280000|2022-04-12 18:14:40|4407.91|4407.51|4407.16|4406.76|4408.03|4407.63|4407.16|4406.76|406
1649787290000|2022-04-12 18:14:50|4407.03|4406.63|4406.41|4406.01|4407.16|4406.76|4406.16|4405.76|693
1649787300000|2022-04-12 18:15:00|4406.66|4406.26|4405.16|4404.76|4406.66|4406.26|4405.16|4404.76|1063
1649787310000|2022-04-12 18:15:10|4405.41|4405.01|4405.41|4405.01|4405.66|4405.26|4405.16|4404.76|1250
1649787320000|2022-04-12 18:15:20|4405.91|4405.51|4405.41|4405.01|4406.91|4406.51|4405.41|4405.01|1349
1649787330000|2022-04-12 18:15:30|4405.16|4404.76|4404.91|4404.51|4405.41|4405.01|4404.66|4404.26|732
1649787340000|2022-04-12 18:15:40|4404.66|4404.26|4404.91|4404.51|4405.16|4404.76|4404.41|4404.01|393
1649787350000|2022-04-12 18:15:50|4404.66|4404.26|4403.66|4403.26|4404.66|4404.26|4403.66|4403.26|612
1649787360000|2022-04-12 18:16:00|4403.91|4403.51|4403.66|4403.26|4403.91|4403.51|4403.66|4403.26|1006
1649787370000|2022-04-12 18:16:10|4403.16|4402.76|4402.91|4402.51|4403.16|4402.76|4402.41|4402.01|1144
1649787380000|2022-04-12 18:16:20|4402.66|4402.26|4402.91|4402.51|4402.91|4402.51|4402.16|4401.76|674
1649787390000|2022-04-12 18:16:30|4403.16|4402.76|4402.91|4402.51|4403.41|4403.01|4402.66|4402.26|431
1649787400000|2022-04-12 18:16:40|4403.16|4402.76|4403.41|4403.01|4403.53|4403.13|4403.16|4402.76|370
1649787410000|2022-04-12 18:16:50|4403.16|4402.76|4404.16|4403.76|4404.16|4403.76|4403.16|4402.76|530
1649787420000|2022-04-12 18:17:00|4404.41|4404.01|4404.16|4403.76|4404.41|4404.01|4403.41|4403.01|453
1649787430000|2022-04-12 18:17:10|4404.41|4404.01|4404.66|4404.26|4404.66|4404.26|4404.16|4403.76|282
1649787440000|2022-04-12 18:17:20|4404.41|4404.01|4404.41|4404.01|4405.16|4404.76|4404.16|4403.76|766
1649787450000|2022-04-12 18:17:30|4404.16|4403.76|4403.16|4402.76|4404.16|4403.76|4403.16|4402.76|844
1649787460000|2022-04-12 18:17:40|4403.41|4403.01|4403.41|4403.01|4403.66|4403.26|4402.91|4402.51|466
1649787470000|2022-04-12 18:17:50|4403.53|4403.13|4403.28|4402.88|4403.53|4403.13|4403.16|4402.76|171
1649787480000|2022-04-12 18:18:00|4403.41|4403.01|4401.91|4401.51|4403.41|4403.01|4401.66|4401.26|1535
1649787490000|2022-04-12 18:18:10|4401.66|4401.26|4401.16|4400.76|4401.66|4401.26|4401.16|4400.76|806
1649787500000|2022-04-12 18:18:20|4401.41|4401.01|4401.91|4401.51|4401.91|4401.51|4401.16|4400.76|694
1649787510000|2022-04-12 18:18:30|4401.66|4401.26|4401.41|4401.01|4401.91|4401.51|4401.41|4401.01|370
1649787520000|2022-04-12 18:18:40|4401.66|4401.26|4401.66|4401.26|4401.66|4401.26|4401.16|4400.76|1012
1649787530000|2022-04-12 18:18:50|4402.41|4402.01|4402.91|4402.51|4403.16|4402.76|4402.41|4402.01|863
1649787540000|2022-04-12 18:19:00|4402.66|4402.26|4402.03|4401.63|4402.91|4402.51|4401.66|4401.26|877
1649787550000|2022-04-12 18:19:10|4402.16|4401.76|4401.66|4401.26|4402.16|4401.76|4401.66|4401.26|327
1649787560000|2022-04-12 18:19:20|4401.41|4401.01|4402.16|4401.76|4402.16|4401.76|4401.16|4400.76|507
1649787570000|2022-04-12 18:19:30|4401.91|4401.51|4401.91|4401.51|4401.91|4401.51|4401.66|4401.26|259
1649787580000|2022-04-12 18:19:40|4402.16|4401.76|4402.66|4402.26|4402.91|4402.51|4402.03|4401.63|452
1649787590000|2022-04-12 18:19:50|4402.91|4402.51|4402.41|4402.01|4402.91|4402.51|4402.41|4402.01|137
1649787600000|2022-04-12 18:20:00|4402.16|4401.76|4402.16|4401.76|4402.41|4402.01|4401.66|4401.26|197
1649787610000|2022-04-12 18:20:10|4401.91|4401.51|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|222
1649787620000|2022-04-12 18:20:20|4402.16|4401.76|4404.16|4403.76|4404.16|4403.76|4401.91|4401.51|630
1649787630000|2022-04-12 18:20:30|4403.91|4403.51|4403.41|4403.01|4403.91|4403.51|4403.41|4403.01|540
1649787640000|2022-04-12 18:20:40|4403.66|4403.26|4404.91|4404.51|4404.91|4404.51|4403.66|4403.26|562
1649787650000|2022-04-12 18:20:50|4405.16|4404.76|4405.91|4405.51|4405.91|4405.51|4404.91|4404.51|716
1649787660000|2022-04-12 18:21:00|4405.66|4405.26|4405.66|4405.26|4405.66|4405.26|4404.91|4404.51|801
1649787670000|2022-04-12 18:21:10|4405.41|4405.01|4405.16|4404.76|4405.66|4405.26|4404.66|4404.26|676
1649787680000|2022-04-12 18:21:20|4404.91|4404.51|4404.91|4404.51|4405.16|4404.76|4404.66|4404.26|311
1649787690000|2022-04-12 18:21:30|4404.66|4404.26|4403.66|4403.26|4404.91|4404.51|4403.41|4403.01|395
1649787700000|2022-04-12 18:21:40|4403.91|4403.51|4403.41|4403.01|4403.91|4403.51|4403.16|4402.76|377
1649787710000|2022-04-12 18:21:50|4403.66|4403.26|4403.41|4403.01|4403.91|4403.51|4403.16|4402.76|1112
1649787720000|2022-04-12 18:22:00|4403.16|4402.76|4403.41|4403.01|4404.16|4403.76|4403.16|4402.76|301
1649787730000|2022-04-12 18:22:10|4403.66|4403.26|4403.66|4403.26|4404.16|4403.76|4403.41|4403.01|251
1649787740000|2022-04-12 18:22:20|4403.41|4403.01|4404.16|4403.76|4404.16|4403.76|4403.41|4403.01|231
1649787750000|2022-04-12 18:22:30|4403.91|4403.51|4403.91|4403.51|4403.91|4403.51|4403.53|4403.13|900
1649787760000|2022-04-12 18:22:40|4403.66|4403.26|4402.91|4402.51|4403.91|4403.51|4402.91|4402.51|714
1649787770000|2022-04-12 18:22:50|4402.66|4402.26|4402.16|4401.76|4402.91|4402.51|4402.16|4401.76|311
1649787780000|2022-04-12 18:23:00|4401.91|4401.51|4402.16|4401.76|4402.66|4402.26|4401.66|4401.26|742
1649787790000|2022-04-12 18:23:10|4402.66|4402.26|4402.16|4401.76|4402.66|4402.26|4402.16|4401.76|282
1649787800000|2022-04-12 18:23:20|4401.91|4401.51|4402.16|4401.76|4402.41|4402.01|4401.91|4401.51|270
1649787810000|2022-04-12 18:23:30|4401.91|4401.51|4401.91|4401.51|4402.41|4402.01|4401.91|4401.51|216
1649787820000|2022-04-12 18:23:40|4401.66|4401.26|4401.66|4401.26|4401.91|4401.51|4401.41|4401.01|737
1649787830000|2022-04-12 18:23:50|4401.41|4401.01|4401.16|4400.76|4401.41|4401.01|4401.16|4400.76|476
1649787840000|2022-04-12 18:24:00|4400.91|4400.51|4401.16|4400.76|4401.41|4401.01|4400.91|4400.51|547
1649787850000|2022-04-12 18:24:10|4401.41|4401.01|4402.66|4402.26|4402.66|4402.26|4401.41|4401.01|760
1649787860000|2022-04-12 18:24:20|4402.91|4402.51|4402.16|4401.76|4402.91|4402.51|4401.41|4401.01|741
1649787870000|2022-04-12 18:24:30|4402.41|4402.01|4401.91|4401.51|4402.91|4402.51|4401.91|4401.51|339
1649787880000|2022-04-12 18:24:40|4401.66|4401.26|4401.66|4401.26|4401.66|4401.26|4401.41|4401.01|258
1649787890000|2022-04-12 18:24:50|4401.91|4401.51|4401.16|4400.76|4401.91|4401.51|4401.16|4400.76|293
1649787900000|2022-04-12 18:25:00|4401.03|4400.63|4400.91|4400.51|4401.66|4401.26|4400.41|4400.01|681
1649787910000|2022-04-12 18:25:10|4400.66|4400.26|4401.16|4400.76|4401.16|4400.76|4400.41|4400.01|326
1649787920000|2022-04-12 18:25:20|4401.66|4401.26|4401.16|4400.76|4401.66|4401.26|4400.91|4400.51|317
1649787930000|2022-04-12 18:25:30|4401.41|4401.01|4401.91|4401.51|4401.91|4401.51|4401.16|4400.76|209
1649787940000|2022-04-12 18:25:40|4402.16|4401.76|4402.66|4402.26|4402.91|4402.51|4401.91|4401.51|302
1649787950000|2022-04-12 18:25:50|4402.91|4402.51|4401.91|4401.51|4402.91|4402.51|4401.91|4401.51|595
1649787960000|2022-04-12 18:26:00|4401.41|4401.01|4402.41|4402.01|4402.66|4402.26|4401.41|4401.01|709
1649787970000|2022-04-12 18:26:10|4402.66|4402.26|4402.16|4401.76|4402.66|4402.26|4402.16|4401.76|297
1649787980000|2022-04-12 18:26:20|4401.91|4401.51|4402.03|4401.63|4402.41|4402.01|4401.41|4401.01|237
1649787990000|2022-04-12 18:26:30|4402.16|4401.76|4401.66|4401.26|4402.41|4402.01|4401.66|4401.26|321
1649788000000|2022-04-12 18:26:40|4402.16|4401.76|4401.91|4401.51|4402.16|4401.76|4401.91|4401.51|127
1649788010000|2022-04-12 18:26:50|4402.16|4401.76|4402.16|4401.76|4402.91|4402.51|4401.91|4401.51|346
1649788020000|2022-04-12 18:27:00|4402.28|4401.88|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|263
1649788030000|2022-04-12 18:27:10|4402.16|4401.76|4401.41|4401.01|4402.16|4401.76|4401.41|4401.01|220
1649788040000|2022-04-12 18:27:20|4401.28|4400.88|4401.41|4401.01|4401.66|4401.26|4401.03|4400.63|176
1649788050000|2022-04-12 18:27:30|4401.66|4401.26|4402.41|4402.01|4402.91|4402.51|4401.66|4401.26|223
1649788060000|2022-04-12 18:27:40|4402.28|4401.88|4402.41|4402.01|4402.41|4402.01|4402.03|4401.63|138
1649788070000|2022-04-12 18:27:50|4402.16|4401.76|4402.91|4402.51|4402.91|4402.51|4402.16|4401.76|286
1649788080000|2022-04-12 18:28:00|4402.41|4402.01|4402.41|4402.01|4402.91|4402.51|4402.28|4401.88|334
1649788090000|2022-04-12 18:28:10|4402.16|4401.76|4402.41|4402.01|4402.41|4402.01|4401.91|4401.51|195
1649788100000|2022-04-12 18:28:20|4402.28|4401.88|4402.41|4402.01|4402.91|4402.51|4402.28|4401.88|178
1649788110000|2022-04-12 18:28:30|4402.66|4402.26|4402.16|4401.76|4402.78|4402.38|4401.91|4401.51|212
1649788120000|2022-04-12 18:28:40|4402.41|4402.01|4401.41|4401.01|4402.66|4402.26|4401.41|4401.01|531
1649788130000|2022-04-12 18:28:50|4401.66|4401.26|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|300
1649788140000|2022-04-12 18:29:00|4401.78|4401.38|4401.66|4401.26|4401.91|4401.51|4401.53|4401.13|427
1649788150000|2022-04-12 18:29:10|4401.16|4400.76|4401.16|4400.76|4401.41|4401.01|4400.91|4400.51|349
1649788160000|2022-04-12 18:29:20|4401.41|4401.01|4400.41|4400.01|4401.41|4401.01|4400.41|4400.01|421
1649788170000|2022-04-12 18:29:30|4400.53|4400.13|4399.91|4399.51|4400.53|4400.13|4399.91|4399.51|662
1649788180000|2022-04-12 18:29:40|4400.41|4400.01|4399.41|4399.01|4400.41|4400.01|4399.41|4399.01|556
1649788190000|2022-04-12 18:29:50|4399.66|4399.26|4399.66|4399.26|4399.78|4399.38|4399.16|4398.76|744
1649788200000|2022-04-12 18:30:00|4399.53|4399.13|4399.91|4399.51|4400.16|4399.76|4399.16|4398.76|579
1649788210000|2022-04-12 18:30:10|4400.16|4399.76|4399.91|4399.51|4400.16|4399.76|4399.66|4399.26|338
1649788220000|2022-04-12 18:30:20|4400.16|4399.76|4399.66|4399.26|4400.66|4400.26|4399.66|4399.26|1114
1649788230000|2022-04-12 18:30:30|4399.41|4399.01|4399.41|4399.01|4399.66|4399.26|4399.41|4399.01|97
1649788240000|2022-04-12 18:30:40|4399.16|4398.76|4399.16|4398.76|4399.41|4399.01|4399.16|4398.76|618
1649788250000|2022-04-12 18:30:50|4399.41|4399.01|4399.16|4398.76|4399.41|4399.01|4399.16|4398.76|702
1649788260000|2022-04-12 18:31:00|4398.41|4398.01|4400.41|4400.01|4400.41|4400.01|4398.16|4397.76|1053
1649788270000|2022-04-12 18:31:10|4400.66|4400.26|4400.41|4400.01|4400.66|4400.26|4400.16|4399.76|1118
1649788280000|2022-04-12 18:31:20|4400.16|4399.76|4401.41|4401.01|4401.41|4401.01|4400.16|4399.76|537
1649788290000|2022-04-12 18:31:30|4401.28|4400.88|4401.41|4401.01|4401.66|4401.26|4400.91|4400.51|434
1649788300000|2022-04-12 18:31:40|4401.16|4400.76|4401.41|4401.01|4401.66|4401.26|4401.16|4400.76|355
1649788310000|2022-04-12 18:31:50|4401.16|4400.76|4401.16|4400.76|4401.41|4401.01|4400.41|4400.01|345
1649788320000|2022-04-12 18:32:00|4401.41|4401.01|4401.66|4401.26|4401.91|4401.51|4401.16|4400.76|666
1649788330000|2022-04-12 18:32:10|4401.41|4401.01|4400.41|4400.01|4401.53|4401.13|4400.41|4400.01|427
1649788340000|2022-04-12 18:32:20|4400.16|4399.76|4399.41|4399.01|4400.28|4399.88|4399.16|4398.76|535
1649788350000|2022-04-12 18:32:30|4399.91|4399.51|4398.41|4398.01|4399.91|4399.51|4398.16|4397.76|501
1649788360000|2022-04-12 18:32:40|4398.66|4398.26|4397.16|4396.76|4398.91|4398.51|4397.16|4396.76|785
1649788370000|2022-04-12 18:32:50|4396.91|4396.51|4396.41|4396.01|4396.91|4396.51|4396.16|4395.76|1134
1649788380000|2022-04-12 18:33:00|4396.66|4396.26|4395.16|4394.76|4396.66|4396.26|4394.91|4394.51|1948
1649788390000|2022-04-12 18:33:10|4395.03|4394.63|4395.66|4395.26|4395.66|4395.26|4394.91|4394.51|587
1649788400000|2022-04-12 18:33:20|4395.91|4395.51|4395.66|4395.26|4395.91|4395.51|4395.66|4395.26|532
1649788410000|2022-04-12 18:33:30|4395.16|4394.76|4395.91|4395.51|4395.91|4395.51|4394.91|4394.51|389
1649788420000|2022-04-12 18:33:40|4395.66|4395.26|4395.41|4395.01|4395.66|4395.26|4395.16|4394.76|365
1649788430000|2022-04-12 18:33:50|4395.16|4394.76|4395.16|4394.76|4395.16|4394.76|4394.91|4394.51|481
1649788440000|2022-04-12 18:34:00|4395.41|4395.01|4394.91|4394.51|4395.41|4395.01|4394.66|4394.26|1249
1649788450000|2022-04-12 18:34:10|4394.66|4394.26|4395.91|4395.51|4396.16|4395.76|4394.66|4394.26|770
1649788460000|2022-04-12 18:34:20|4396.16|4395.76|4397.16|4396.76|4397.16|4396.76|4396.16|4395.76|783
1649788470000|2022-04-12 18:34:30|4397.03|4396.63|4397.66|4397.26|4397.91|4397.51|4396.91|4396.51|574
1649788480000|2022-04-12 18:34:40|4397.91|4397.51|4400.41|4400.01|4401.16|4400.76|4397.91|4397.51|1740
1649788490000|2022-04-12 18:34:50|4400.16|4399.76|4400.66|4400.26|4400.91|4400.51|4400.16|4399.76|1197
1649788500000|2022-04-12 18:35:00|4400.41|4400.01|4399.91|4399.51|4400.66|4400.26|4398.91|4398.51|2583
1649788510000|2022-04-12 18:35:10|4399.41|4399.01|4398.41|4398.01|4399.41|4399.01|4398.41|4398.01|1108
1649788520000|2022-04-12 18:35:20|4398.53|4398.13|4399.16|4398.76|4399.16|4398.76|4398.16|4397.76|940
1649788530000|2022-04-12 18:35:30|4399.41|4399.01|4399.66|4399.26|4399.66|4399.26|4398.91|4398.51|621
1649788540000|2022-04-12 18:35:40|4399.91|4399.51|4401.66|4401.26|4401.66|4401.26|4399.91|4399.51|769
1649788550000|2022-04-12 18:35:50|4402.16|4401.76|4402.66|4402.26|4402.66|4402.26|4401.66|4401.26|915
1649788560000|2022-04-12 18:36:00|4402.41|4402.01|4402.16|4401.76|4402.91|4402.51|4401.78|4401.38|546
1649788570000|2022-04-12 18:36:10|4401.91|4401.51|4402.41|4402.01|4402.91|4402.51|4401.91|4401.51|457
1649788580000|2022-04-12 18:36:20|4402.53|4402.13|4401.66|4401.26|4402.66|4402.26|4401.66|4401.26|350
1649788590000|2022-04-12 18:36:30|4401.91|4401.51|4402.16|4401.76|4402.16|4401.76|4401.41|4401.01|251
1649788600000|2022-04-12 18:36:40|4402.41|4402.01|4402.66|4402.26|4402.66|4402.26|4402.16|4401.76|300
1649788610000|2022-04-12 18:36:50|4402.41|4402.01|4402.16|4401.76|4402.53|4402.13|4402.16|4401.76|291
1649788620000|2022-04-12 18:37:00|4401.66|4401.26|4402.66|4402.26|4403.28|4402.88|4401.66|4401.26|800
1649788630000|2022-04-12 18:37:10|4402.28|4401.88|4403.66|4403.26|4403.91|4403.51|4402.16|4401.76|621
1649788640000|2022-04-12 18:37:20|4403.91|4403.51|4403.91|4403.51|4404.16|4403.76|4403.66|4403.26|521
1649788650000|2022-04-12 18:37:30|4404.03|4403.63|4403.91|4403.51|4404.66|4404.26|4403.91|4403.51|424
1649788660000|2022-04-12 18:37:40|4404.16|4403.76|4402.28|4401.88|4404.16|4403.76|4402.16|4401.76|938
1649788670000|2022-04-12 18:37:50|4402.16|4401.76|4402.16|4401.76|4402.41|4402.01|4401.91|4401.51|413
1649788680000|2022-04-12 18:38:00|4401.91|4401.51|4402.16|4401.76|4402.66|4402.26|4401.91|4401.51|672
1649788690000|2022-04-12 18:38:10|4401.41|4401.01|4401.16|4400.76|4401.41|4401.01|4400.91|4400.51|490
1649788700000|2022-04-12 18:38:20|4401.41|4401.01|4402.53|4402.13|4402.66|4402.26|4401.16|4400.76|229
1649788710000|2022-04-12 18:38:30|4402.66|4402.26|4401.41|4401.01|4402.66|4402.26|4401.41|4401.01|175
1649788720000|2022-04-12 18:38:40|4401.66|4401.26|4401.91|4401.51|4401.91|4401.51|4400.91|4400.51|355
1649788730000|2022-04-12 18:38:50|4402.16|4401.76|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|140
1649788740000|2022-04-12 18:39:00|4402.91|4402.51|4401.66|4401.26|4403.28|4402.88|4401.66|4401.26|532
1649788750000|2022-04-12 18:39:10|4401.41|4401.01|4401.66|4401.26|4401.66|4401.26|4400.91|4400.51|525
1649788760000|2022-04-12 18:39:20|4401.41|4401.01|4401.91|4401.51|4401.91|4401.51|4401.16|4400.76|488
1649788770000|2022-04-12 18:39:30|4401.78|4401.38|4401.91|4401.51|4402.16|4401.76|4401.41|4401.01|160
1649788780000|2022-04-12 18:39:40|4401.66|4401.26|4401.16|4400.76|4401.66|4401.26|4401.16|4400.76|99
1649788790000|2022-04-12 18:39:50|4401.41|4401.01|4400.16|4399.76|4401.41|4401.01|4399.66|4399.26|744
1649788800000|2022-04-12 18:40:00|4399.91|4399.51|4401.16|4400.76|4401.16|4400.76|4399.41|4399.01|586
1649788810000|2022-04-12 18:40:10|4401.28|4400.88|4400.66|4400.26|4401.91|4401.51|4400.53|4400.13|491
1649788820000|2022-04-12 18:40:20|4400.91|4400.51|4400.41|4400.01|4401.41|4401.01|4400.16|4399.76|184
1649788830000|2022-04-12 18:40:30|4400.16|4399.76|4400.41|4400.01|4400.66|4400.26|4400.16|4399.76|179
1649788840000|2022-04-12 18:40:40|4400.16|4399.76|4399.91|4399.51|4400.41|4400.01|4399.91|4399.51|149
1649788850000|2022-04-12 18:40:50|4399.66|4399.26|4398.41|4398.01|4399.66|4399.26|4398.41|4398.01|612
1649788860000|2022-04-12 18:41:00|4399.41|4399.01|4400.16|4399.76|4400.41|4400.01|4398.66|4398.26|491
1649788870000|2022-04-12 18:41:10|4399.91|4399.51|4399.91|4399.51|4400.41|4400.01|4399.41|4399.01|387
1649788880000|2022-04-12 18:41:20|4400.03|4399.63|4400.16|4399.76|4400.41|4400.01|4399.66|4399.26|260
1649788890000|2022-04-12 18:41:30|4400.41|4400.01|4400.66|4400.26|4400.91|4400.51|4400.16|4399.76|495
1649788900000|2022-04-12 18:41:40|4400.91|4400.51|4400.66|4400.26|4401.16|4400.76|4400.66|4400.26|235
1649788910000|2022-04-12 18:41:50|4400.41|4400.01|4400.91|4400.51|4401.16|4400.76|4400.16|4399.76|310
1649788920000|2022-04-12 18:42:00|4401.16|4400.76|4400.91|4400.51|4401.91|4401.51|4400.66|4400.26|574
1649788930000|2022-04-12 18:42:10|4401.16|4400.76|4400.66|4400.26|4401.16|4400.76|4400.41|4400.01|897
1649788940000|2022-04-12 18:42:20|4399.66|4399.26|4399.91|4399.51|4400.16|4399.76|4399.41|4399.01|703
1649788950000|2022-04-12 18:42:30|4399.78|4399.38|4399.41|4399.01|4400.03|4399.63|4399.16|4398.76|289
1649788960000|2022-04-12 18:42:40|4400.16|4399.76|4399.41|4399.01|4400.16|4399.76|4399.41|4399.01|267
1649788970000|2022-04-12 18:42:50|4399.16|4398.76|4399.16|4398.76|4399.41|4399.01|4398.91|4398.51|1239
1649788980000|2022-04-12 18:43:00|4398.91|4398.51|4398.66|4398.26|4398.91|4398.51|4398.66|4398.26|260
1649788990000|2022-04-12 18:43:10|4398.41|4398.01|4396.91|4396.51|4398.66|4398.26|4396.91|4396.51|812
1649789000000|2022-04-12 18:43:20|4396.66|4396.26|4397.16|4396.76|4397.41|4397.01|4396.66|4396.26|536
1649789010000|2022-04-12 18:43:30|4396.91|4396.51|4396.91|4396.51|4397.66|4397.26|4396.66|4396.26|668
1649789020000|2022-04-12 18:43:40|4397.16|4396.76|4396.41|4396.01|4397.41|4397.01|4396.41|4396.01|458
1649789030000|2022-04-12 18:43:50|4396.66|4396.26|4396.91|4396.51|4397.41|4397.01|4396.66|4396.26|446
1649789040000|2022-04-12 18:44:00|4397.16|4396.76|4396.91|4396.51|4397.16|4396.76|4396.41|4396.01|322
1649789050000|2022-04-12 18:44:10|4397.03|4396.63|4397.66|4397.26|4397.66|4397.26|4396.66|4396.26|336
1649789060000|2022-04-12 18:44:20|4397.91|4397.51|4398.41|4398.01|4399.03|4398.63|4397.66|4397.26|387
1649789070000|2022-04-12 18:44:30|4398.16|4397.76|4397.91|4397.51|4398.16|4397.76|4396.91|4396.51|319
1649789080000|2022-04-12 18:44:40|4398.16|4397.76|4398.66|4398.26|4398.66|4398.26|4397.66|4397.26|252
1649789090000|2022-04-12 18:44:50|4399.16|4398.76|4398.66|4398.26|4399.16|4398.76|4398.41|4398.01|326
1649789100000|2022-04-12 18:45:00|4398.91|4398.51|4400.91|4400.51|4402.41|4402.01|4398.91|4398.51|1330
1649789110000|2022-04-12 18:45:10|4400.66|4400.26|4403.16|4402.76|4403.66|4403.26|4400.66|4400.26|1147
1649789120000|2022-04-12 18:45:20|4403.41|4403.01|4403.16|4402.76|4403.78|4403.38|4402.91|4402.51|859
1649789130000|2022-04-12 18:45:30|4403.41|4403.01|4404.16|4403.76|4404.16|4403.76|4403.41|4403.01|543
1649789140000|2022-04-12 18:45:40|4403.91|4403.51|4403.91|4403.51|4404.03|4403.63|4403.16|4402.76|422
1649789150000|2022-04-12 18:45:50|4404.03|4403.63|4403.91|4403.51|4404.03|4403.63|4403.16|4402.76|473
1649789160000|2022-04-12 18:46:00|4403.66|4403.26|4401.66|4401.26|4403.66|4403.26|4401.66|4401.26|491
1649789170000|2022-04-12 18:46:10|4401.91|4401.51|4403.41|4403.01|4403.66|4403.26|4401.66|4401.26|442
1649789180000|2022-04-12 18:46:20|4403.53|4403.13|4402.41|4402.01|4404.03|4403.63|4402.28|4401.88|414
1649789190000|2022-04-12 18:46:30|4402.16|4401.76|4403.41|4403.01|4403.41|4403.01|4402.16|4401.76|333
1649789200000|2022-04-12 18:46:40|4403.53|4403.13|4403.91|4403.51|4404.66|4404.26|4403.41|4403.01|516
1649789210000|2022-04-12 18:46:50|4404.16|4403.76|4404.91|4404.51|4404.91|4404.51|4403.41|4403.01|455
1649789220000|2022-04-12 18:47:00|4405.16|4404.76|4406.16|4405.76|4406.41|4406.01|4405.03|4404.63|1391
1649789230000|2022-04-12 18:47:10|4406.28|4405.88|4406.28|4405.88|4407.16|4406.76|4405.91|4405.51|732
1649789240000|2022-04-12 18:47:20|4406.41|4406.01|4404.91|4404.51|4406.41|4406.01|4404.66|4404.26|606
1649789250000|2022-04-12 18:47:30|4404.66|4404.26|4404.66|4404.26|4404.91|4404.51|4404.41|4404.01|288
1649789260000|2022-04-12 18:47:40|4404.41|4404.01|4404.53|4404.13|4404.91|4404.51|4404.16|4403.76|314
1649789270000|2022-04-12 18:47:50|4404.91|4404.51|4405.16|4404.76|4405.91|4405.51|4404.66|4404.26|482
1649789280000|2022-04-12 18:48:00|4405.03|4404.63|4403.91|4403.51|4405.16|4404.76|4403.91|4403.51|464
1649789290000|2022-04-12 18:48:10|4403.66|4403.26|4401.66|4401.26|4403.66|4403.26|4401.53|4401.13|860
1649789300000|2022-04-12 18:48:20|4401.78|4401.38|4402.41|4402.01|4402.66|4402.26|4401.78|4401.38|490
1649789310000|2022-04-12 18:48:30|4402.91|4402.51|4403.41|4403.01|4403.66|4403.26|4402.66|4402.26|482
1649789320000|2022-04-12 18:48:40|4403.16|4402.76|4402.41|4402.01|4403.16|4402.76|4402.41|4402.01|297
1649789330000|2022-04-12 18:48:50|4402.28|4401.88|4402.16|4401.76|4402.91|4402.51|4401.78|4401.38|881
1649789340000|2022-04-12 18:49:00|4402.41|4402.01|4401.91|4401.51|4402.91|4402.51|4401.41|4401.01|411
1649789350000|2022-04-12 18:49:10|4401.78|4401.38|4402.16|4401.76|4402.28|4401.88|4401.66|4401.26|349
1649789360000|2022-04-12 18:49:20|4402.41|4402.01|4402.66|4402.26|4402.91|4402.51|4402.41|4402.01|936
1649789370000|2022-04-12 18:49:30|4402.78|4402.38|4403.66|4403.26|4404.66|4404.26|4402.66|4402.26|431
1649789380000|2022-04-12 18:49:40|4403.41|4403.01|4403.91|4403.51|4404.16|4403.76|4403.41|4403.01|1279
1649789390000|2022-04-12 18:49:50|4403.16|4402.76|4403.66|4403.26|4403.91|4403.51|4403.16|4402.76|412
1649789400000|2022-04-12 18:50:00|4403.41|4403.01|4403.16|4402.76|4404.16|4403.76|4402.91|4402.51|400
1649789410000|2022-04-12 18:50:10|4403.41|4403.01|4404.16|4403.76|4404.16|4403.76|4403.16|4402.76|221
1649789420000|2022-04-12 18:50:20|4404.03|4403.63|4404.16|4403.76|4404.41|4404.01|4403.28|4402.88|239
1649789430000|2022-04-12 18:50:30|4403.91|4403.51|4403.16|4402.76|4404.41|4404.01|4403.16|4402.76|1396
1649789440000|2022-04-12 18:50:40|4402.91|4402.51|4402.03|4401.63|4403.16|4402.76|4401.41|4401.01|385
1649789450000|2022-04-12 18:50:50|4402.16|4401.76|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|190
1649789460000|2022-04-12 18:51:00|4401.66|4401.26|4402.53|4402.13|4402.91|4402.51|4401.41|4401.01|237
1649789470000|2022-04-12 18:51:10|4402.41|4402.01|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|720
1649789480000|2022-04-12 18:51:20|4402.66|4402.26|4401.66|4401.26|4402.91|4402.51|4401.53|4401.13|545
1649789490000|2022-04-12 18:51:30|4400.41|4400.01|4400.16|4399.76|4400.66|4400.26|4399.91|4399.51|620
1649789500000|2022-04-12 18:51:40|4399.66|4399.26|4400.78|4400.38|4400.91|4400.51|4399.66|4399.26|704
1649789510000|2022-04-12 18:51:50|4400.66|4400.26|4400.41|4400.01|4400.66|4400.26|4399.91|4399.51|417
1649789520000|2022-04-12 18:52:00|4400.28|4399.88|4400.66|4400.26|4400.66|4400.26|4399.66|4399.26|330
1649789530000|2022-04-12 18:52:10|4401.16|4400.76|4400.41|4400.01|4401.16|4400.76|4400.41|4400.01|382
1649789540000|2022-04-12 18:52:20|4400.53|4400.13|4400.41|4400.01|4400.66|4400.26|4399.91|4399.51|154
1649789550000|2022-04-12 18:52:30|4400.66|4400.26|4401.16|4400.76|4401.41|4401.01|4400.66|4400.26|1116
1649789560000|2022-04-12 18:52:40|4401.41|4401.01|4401.41|4401.01|4401.66|4401.26|4401.16|4400.76|537
1649789570000|2022-04-12 18:52:50|4401.66|4401.26|4402.91|4402.51|4403.28|4402.88|4401.66|4401.26|771
1649789580000|2022-04-12 18:53:00|4403.16|4402.76|4402.91|4402.51|4403.91|4403.51|4402.91|4402.51|1015
1649789590000|2022-04-12 18:53:10|4403.28|4402.88|4403.66|4403.26|4403.91|4403.51|4403.16|4402.76|387
1649789600000|2022-04-12 18:53:20|4403.16|4402.76|4404.16|4403.76|4404.41|4404.01|4402.91|4402.51|527
1649789610000|2022-04-12 18:53:30|4403.91|4403.51|4402.53|4402.13|4403.91|4403.51|4402.16|4401.76|370
1649789620000|2022-04-12 18:53:40|4402.66|4402.26|4402.16|4401.76|4402.66|4402.26|4402.16|4401.76|567
1649789630000|2022-04-12 18:53:50|4402.66|4402.26|4402.41|4402.01|4402.91|4402.51|4402.41|4402.01|154
1649789640000|2022-04-12 18:54:00|4402.66|4402.26|4403.91|4403.51|4404.16|4403.76|4402.66|4402.26|485
1649789650000|2022-04-12 18:54:10|4404.16|4403.76|4404.91|4404.51|4405.66|4405.26|4403.91|4403.51|683
1649789660000|2022-04-12 18:54:20|4405.16|4404.76|4403.41|4403.01|4405.41|4405.01|4402.91|4402.51|392
1649789670000|2022-04-12 18:54:30|4403.66|4403.26|4402.91|4402.51|4403.66|4403.26|4402.91|4402.51|176
1649789680000|2022-04-12 18:54:40|4402.66|4402.26|4402.66|4402.26|4402.91|4402.51|4402.41|4402.01|398
1649789690000|2022-04-12 18:54:50|4402.91|4402.51|4404.41|4404.01|4404.66|4404.26|4402.66|4402.26|238
1649789700000|2022-04-12 18:55:00|4404.16|4403.76|4404.53|4404.13|4404.91|4404.51|4404.16|4403.76|412
1649789710000|2022-04-12 18:55:10|4404.41|4404.01|4407.16|4406.76|4407.41|4407.01|4404.41|4404.01|731
1649789720000|2022-04-12 18:55:20|4406.91|4406.51|4406.66|4406.26|4406.91|4406.51|4406.28|4405.88|492
1649789730000|2022-04-12 18:55:30|4406.41|4406.01|4404.41|4404.01|4407.16|4406.76|4404.41|4404.01|903
1649789740000|2022-04-12 18:55:40|4404.16|4403.76|4403.41|4403.01|4404.41|4404.01|4403.28|4402.88|454
1649789750000|2022-04-12 18:55:50|4403.78|4403.38|4404.91|4404.51|4405.41|4405.01|4403.78|4403.38|329
1649789760000|2022-04-12 18:56:00|4405.16|4404.76|4403.91|4403.51|4405.16|4404.76|4403.66|4403.26|402
1649789770000|2022-04-12 18:56:10|4404.41|4404.01|4403.91|4403.51|4404.41|4404.01|4403.78|4403.38|146
1649789780000|2022-04-12 18:56:20|4403.78|4403.38|4403.66|4403.26|4404.16|4403.76|4403.53|4403.13|177
1649789790000|2022-04-12 18:56:30|4403.41|4403.01|4404.16|4403.76|4404.41|4404.01|4403.41|4403.01|146
1649789800000|2022-04-12 18:56:40|4404.41|4404.01|4404.66|4404.26|4405.16|4404.76|4404.41|4404.01|265
1649789810000|2022-04-12 18:56:50|4404.91|4404.51|4404.16|4403.76|4405.16|4404.76|4403.91|4403.51|331
1649789820000|2022-04-12 18:57:00|4403.91|4403.51|4402.66|4402.26|4403.91|4403.51|4402.66|4402.26|431
1649789830000|2022-04-12 18:57:10|4402.41|4402.01|4402.66|4402.26|4403.28|4402.88|4402.41|4402.01|330
1649789840000|2022-04-12 18:57:20|4402.78|4402.38|4403.16|4402.76|4403.16|4402.76|4402.16|4401.76|266
1649789850000|2022-04-12 18:57:30|4402.91|4402.51|4403.16|4402.76|4403.41|4403.01|4402.91|4402.51|229
1649789860000|2022-04-12 18:57:40|4402.91|4402.51|4402.66|4402.26|4403.16|4402.76|4402.41|4402.01|127
1649789870000|2022-04-12 18:57:50|4402.53|4402.13|4402.78|4402.38|4403.16|4402.76|4401.91|4401.51|154
1649789880000|2022-04-12 18:58:00|4402.41|4402.01|4402.41|4402.01|4403.16|4402.76|4402.16|4401.76|273
1649789890000|2022-04-12 18:58:10|4402.16|4401.76|4401.66|4401.26|4402.41|4402.01|4401.66|4401.26|303
1649789900000|2022-04-12 18:58:20|4401.78|4401.38|4402.66|4402.26|4402.66|4402.26|4401.66|4401.26|170
1649789910000|2022-04-12 18:58:30|4402.78|4402.38|4402.91|4402.51|4403.41|4403.01|4402.78|4402.38|205
1649789920000|2022-04-12 18:58:40|4403.03|4402.63|4402.28|4401.88|4403.41|4403.01|4402.16|4401.76|246
1649789930000|2022-04-12 18:58:50|4402.16|4401.76|4401.66|4401.26|4402.66|4402.26|4401.66|4401.26|414
1649789940000|2022-04-12 18:59:00|4401.91|4401.51|4402.41|4402.01|4403.41|4403.01|4401.66|4401.26|378
1649789950000|2022-04-12 18:59:10|4402.28|4401.88|4402.53|4402.13|4402.66|4402.26|4401.91|4401.51|196
1649789960000|2022-04-12 18:59:20|4402.66|4402.26|4403.16|4402.76|4403.53|4403.13|4402.66|4402.26|330
1649789970000|2022-04-12 18:59:30|4402.91|4402.51|4403.66|4403.26|4403.91|4403.51|4402.78|4402.38|201
1649789980000|2022-04-12 18:59:40|4403.91|4403.51|4402.91|4402.51|4404.66|4404.26|4402.91|4402.51|278
1649789990000|2022-04-12 18:59:50|4402.66|4402.26|4402.91|4402.51|4402.91|4402.51|4402.41|4402.01|199
1649790000000|2022-04-12 19:00:00|4402.41|4402.01|4401.91|4401.51|4402.41|4402.01|4401.66|4401.26|416
1649790010000|2022-04-12 19:00:10|4401.66|4401.26|4402.91|4402.51|4403.41|4403.01|4401.66|4401.26|481
1649790020000|2022-04-12 19:00:20|4403.16|4402.76|4404.41|4404.01|4404.78|4404.38|4403.16|4402.76|435
1649790030000|2022-04-12 19:00:30|4404.66|4404.26|4402.41|4402.01|4404.66|4404.26|4402.41|4402.01|426
1649790040000|2022-04-12 19:00:40|4402.66|4402.26|4402.41|4402.01|4402.78|4402.38|4402.16|4401.76|262
1649790050000|2022-04-12 19:00:50|4402.28|4401.88|4401.41|4401.01|4402.41|4402.01|4401.28|4400.88|337
1649790060000|2022-04-12 19:01:00|4401.16|4400.76|4400.41|4400.01|4401.16|4400.76|4400.16|4399.76|588
1649790070000|2022-04-12 19:01:10|4400.66|4400.26|4400.28|4399.88|4400.91|4400.51|4399.91|4399.51|466
1649790080000|2022-04-12 19:01:20|4400.41|4400.01|4400.91|4400.51|4401.16|4400.76|4400.28|4399.88|469
1649790090000|2022-04-12 19:01:30|4400.66|4400.26|4401.53|4401.13|4401.66|4401.26|4400.66|4400.26|556
1649790100000|2022-04-12 19:01:40|4401.41|4401.01|4401.91|4401.51|4402.41|4402.01|4401.41|4401.01|287
1649790110000|2022-04-12 19:01:50|4401.66|4401.26|4401.78|4401.38|4401.91|4401.51|4401.16|4400.76|327
1649790120000|2022-04-12 19:02:00|4401.66|4401.26|4400.66|4400.26|4402.41|4402.01|4400.41|4400.01|377
1649790130000|2022-04-12 19:02:10|4400.53|4400.13|4399.16|4398.76|4400.66|4400.26|4398.91|4398.51|666
1649790140000|2022-04-12 19:02:20|4399.41|4399.01|4399.41|4399.01|4399.41|4399.01|4398.91|4398.51|484
1649790150000|2022-04-12 19:02:30|4399.28|4398.88|4398.66|4398.26|4399.41|4399.01|4398.41|4398.01|623
1649790160000|2022-04-12 19:02:40|4398.41|4398.01|4396.66|4396.26|4398.41|4398.01|4396.41|4396.01|795
1649790170000|2022-04-12 19:02:50|4396.91|4396.51|4396.66|4396.26|4396.91|4396.51|4396.41|4396.01|340
1649790180000|2022-04-12 19:03:00|4396.41|4396.01|4395.16|4394.76|4396.41|4396.01|4394.91|4394.51|976
1649790190000|2022-04-12 19:03:10|4395.03|4394.63|4394.91|4394.51|4395.28|4394.88|4394.66|4394.26|570
1649790200000|2022-04-12 19:03:20|4395.16|4394.76|4393.16|4392.76|4395.16|4394.76|4393.16|4392.76|827
1649790210000|2022-04-12 19:03:30|4393.41|4393.01|4393.66|4393.26|4393.66|4393.26|4393.28|4392.88|407
1649790220000|2022-04-12 19:03:40|4393.41|4393.01|4393.16|4392.76|4393.66|4393.26|4393.16|4392.76|585
1649790230000|2022-04-12 19:03:50|4393.41|4393.01|4393.41|4393.01|4393.41|4393.01|4393.41|4393.01|553
1649790240000|2022-04-12 19:04:00|4393.16|4392.76|4392.66|4392.26|4393.41|4393.01|4392.16|4391.76|916
1649790250000|2022-04-12 19:04:10|4392.41|4392.01|4393.03|4392.63|4393.16|4392.76|4392.41|4392.01|722
1649790260000|2022-04-12 19:04:20|4393.16|4392.76|4393.16|4392.76|4393.16|4392.76|4392.66|4392.26|499
1649790270000|2022-04-12 19:04:30|4392.91|4392.51|4391.91|4391.51|4393.16|4392.76|4391.91|4391.51|763
1649790280000|2022-04-12 19:04:40|4392.16|4391.76|4392.91|4392.51|4393.16|4392.76|4391.91|4391.51|681
1649790290000|2022-04-12 19:04:50|4392.78|4392.38|4392.41|4392.01|4392.78|4392.38|4392.41|4392.01|327
1649790300000|2022-04-12 19:05:00|4392.66|4392.26|4391.91|4391.51|4393.16|4392.76|4391.91|4391.51|591
1649790310000|2022-04-12 19:05:10|4392.16|4391.76|4391.91|4391.51|4392.16|4391.76|4391.66|4391.26|190
1649790320000|2022-04-12 19:05:20|4392.03|4391.63|4393.66|4393.26|4393.66|4393.26|4392.03|4391.63|449
1649790330000|2022-04-12 19:05:30|4393.91|4393.51|4392.91|4392.51|4394.16|4393.76|4392.91|4392.51|633
1649790340000|2022-04-12 19:05:40|4392.41|4392.01|4392.16|4391.76|4392.53|4392.13|4391.91|4391.51|369
1649790350000|2022-04-12 19:05:50|4392.41|4392.01|4391.66|4391.26|4392.41|4392.01|4391.66|4391.26|206
1649790360000|2022-04-12 19:06:00|4391.41|4391.01|4392.91|4392.51|4392.91|4392.51|4391.41|4391.01|406
1649790370000|2022-04-12 19:06:10|4393.16|4392.76|4393.91|4393.51|4393.91|4393.51|4393.03|4392.63|316
1649790380000|2022-04-12 19:06:20|4394.16|4393.76|4393.16|4392.76|4394.16|4393.76|4392.91|4392.51|242
1649790390000|2022-04-12 19:06:30|4393.41|4393.01|4393.16|4392.76|4393.91|4393.51|4392.91|4392.51|247
1649790400000|2022-04-12 19:06:40|4393.41|4393.01|4393.66|4393.26|4393.91|4393.51|4393.41|4393.01|183
1649790410000|2022-04-12 19:06:50|4393.91|4393.51|4393.78|4393.38|4393.91|4393.51|4393.66|4393.26|210
1649790420000|2022-04-12 19:07:00|4393.91|4393.51|4392.41|4392.01|4394.16|4393.76|4392.16|4391.76|497
1649790430000|2022-04-12 19:07:10|4392.16|4391.76|4391.66|4391.26|4392.28|4391.88|4391.41|4391.01|396
1649790440000|2022-04-12 19:07:20|4391.91|4391.51|4391.16|4390.76|4391.91|4391.51|4391.16|4390.76|208
1649790450000|2022-04-12 19:07:30|4391.41|4391.01|4391.41|4391.01|4391.66|4391.26|4391.28|4390.88|159
1649790460000|2022-04-12 19:07:40|4391.16|4390.76|4391.16|4390.76|4391.41|4391.01|4390.91|4390.51|311
1649790470000|2022-04-12 19:07:50|4391.41|4391.01|4391.41|4391.01|4391.66|4391.26|4390.66|4390.26|691
1649790480000|2022-04-12 19:08:00|4391.16|4390.76|4390.66|4390.26|4391.16|4390.76|4390.66|4390.26|503
1649790490000|2022-04-12 19:08:10|4390.91|4390.51|4390.66|4390.26|4390.91|4390.51|4390.66|4390.26|637
1649790500000|2022-04-12 19:08:20|4389.91|4389.51|4388.66|4388.26|4389.91|4389.51|4388.41|4388.01|1748
1649790510000|2022-04-12 19:08:30|4388.41|4388.01|4388.41|4388.01|4389.16|4388.76|4388.41|4388.01|921
1649790520000|2022-04-12 19:08:40|4388.66|4388.26|4388.41|4388.01|4388.91|4388.51|4388.16|4387.76|529
1649790530000|2022-04-12 19:08:50|4388.16|4387.76|4387.66|4387.26|4388.41|4388.01|4387.41|4387.01|857
1649790540000|2022-04-12 19:09:00|4387.91|4387.51|4387.16|4386.76|4387.91|4387.51|4387.16|4386.76|581
1649790550000|2022-04-12 19:09:10|4386.66|4386.26|4386.66|4386.26|4387.16|4386.76|4386.66|4386.26|651
1649790560000|2022-04-12 19:09:20|4386.91|4386.51|4386.91|4386.51|4386.91|4386.51|4386.66|4386.26|417
1649790570000|2022-04-12 19:09:30|4386.66|4386.26|4386.66|4386.26|4387.03|4386.63|4386.66|4386.26|518
1649790580000|2022-04-12 19:09:40|4386.41|4386.01|4385.91|4385.51|4386.41|4386.01|4385.66|4385.26|1462
1649790590000|2022-04-12 19:09:50|4386.16|4385.76|4386.16|4385.76|4386.16|4385.76|4385.66|4385.26|673
1649790600000|2022-04-12 19:10:00|4385.91|4385.51|4386.16|4385.76|4386.66|4386.26|4385.66|4385.26|1000
1649790610000|2022-04-12 19:10:10|4386.41|4386.01|4386.66|4386.26|4386.91|4386.51|4386.16|4385.76|546
1649790620000|2022-04-12 19:10:20|4386.16|4385.76|4386.41|4386.01|4386.41|4386.01|4386.16|4385.76|250
1649790630000|2022-04-12 19:10:30|4386.66|4386.26|4387.16|4386.76|4387.16|4386.76|4386.41|4386.01|502
1649790640000|2022-04-12 19:10:40|4387.41|4387.01|4386.41|4386.01|4387.66|4387.26|4386.41|4386.01|424
1649790650000|2022-04-12 19:10:50|4386.66|4386.26|4386.66|4386.26|4386.66|4386.26|4386.41|4386.01|336
1649790660000|2022-04-12 19:11:00|4386.91|4386.51|4387.16|4386.76|4387.41|4387.01|4386.91|4386.51|285
1649790670000|2022-04-12 19:11:10|4387.03|4386.63|4387.16|4386.76|4387.66|4387.26|4386.91|4386.51|335
1649790680000|2022-04-12 19:11:20|4386.91|4386.51|4385.91|4385.51|4386.91|4386.51|4385.66|4385.26|602
1649790690000|2022-04-12 19:11:30|4386.16|4385.76|4387.16|4386.76|4387.16|4386.76|4386.16|4385.76|342
1649790700000|2022-04-12 19:11:40|4386.91|4386.51|4387.41|4387.01|4387.41|4387.01|4386.66|4386.26|499
1649790710000|2022-04-12 19:11:50|4387.91|4387.51|4388.53|4388.13|4388.66|4388.26|4387.91|4387.51|657
1649790720000|2022-04-12 19:12:00|4388.66|4388.26|4388.66|4388.26|4388.78|4388.38|4387.66|4387.26|758
1649790730000|2022-04-12 19:12:10|4388.41|4388.01|4386.66|4386.26|4388.41|4388.01|4386.66|4386.26|550
1649790740000|2022-04-12 19:12:20|4386.78|4386.38|4386.66|4386.26|4387.16|4386.76|4386.41|4386.01|257
1649790750000|2022-04-12 19:12:30|4386.78|4386.38|4386.66|4386.26|4386.91|4386.51|4386.41|4386.01|220
1649790760000|2022-04-12 19:12:40|4386.41|4386.01|4386.66|4386.26|4386.66|4386.26|4386.41|4386.01|143
1649790770000|2022-04-12 19:12:50|4386.41|4386.01|4386.16|4385.76|4386.41|4386.01|4386.16|4385.76|143
1649790780000|2022-04-12 19:13:00|4385.91|4385.51|4383.66|4383.26|4385.91|4385.51|4383.66|4383.26|1779
1649790790000|2022-04-12 19:13:10|4383.91|4383.51|4383.66|4383.26|4383.91|4383.51|4383.66|4383.26|736
1649790800000|2022-04-12 19:13:20|4383.91|4383.51|4384.41|4384.01|4384.41|4384.01|4383.91|4383.51|582
1649790810000|2022-04-12 19:13:30|4384.66|4384.26|4384.16|4383.76|4384.91|4384.51|4384.16|4383.76|425
1649790820000|2022-04-12 19:13:40|4384.66|4384.26|4384.66|4384.26|4384.66|4384.26|4384.41|4384.01|172
1649790830000|2022-04-12 19:13:50|4384.41|4384.01|4384.78|4384.38|4384.91|4384.51|4384.41|4384.01|320
1649790840000|2022-04-12 19:14:00|4384.91|4384.51|4384.91|4384.51|4386.28|4385.88|4384.91|4384.51|891
1649790850000|2022-04-12 19:14:10|4385.16|4384.76|4383.91|4383.51|4385.16|4384.76|4383.91|4383.51|190
1649790860000|2022-04-12 19:14:20|4384.16|4383.76|4384.16|4383.76|4384.16|4383.76|4383.78|4383.38|233
1649790870000|2022-04-12 19:14:30|4384.41|4384.01|4384.16|4383.76|4384.41|4384.01|4383.91|4383.51|227
1649790880000|2022-04-12 19:14:40|4383.91|4383.51|4384.41|4384.01|4384.41|4384.01|4383.91|4383.51|126
1649790890000|2022-04-12 19:14:50|4384.91|4384.51|4385.41|4385.01|4385.41|4385.01|4384.91|4384.51|391
1649790900000|2022-04-12 19:15:00|4385.28|4384.88|4385.16|4384.76|4385.91|4385.51|4384.91|4384.51|359
1649790910000|2022-04-12 19:15:10|4384.91|4384.51|4384.91|4384.51|4385.16|4384.76|4384.41|4384.01|373
1649790920000|2022-04-12 19:15:20|4385.16|4384.76|4385.16|4384.76|4385.41|4385.01|4384.78|4384.38|224
1649790930000|2022-04-12 19:15:30|4385.41|4385.01|4384.91|4384.51|4385.41|4385.01|4384.91|4384.51|257
1649790940000|2022-04-12 19:15:40|4385.03|4384.63|4384.66|4384.26|4385.16|4384.76|4384.16|4383.76|296
1649790950000|2022-04-12 19:15:50|4384.41|4384.01|4386.16|4385.76|4386.16|4385.76|4384.16|4383.76|576
1649790960000|2022-04-12 19:16:00|4385.91|4385.51|4386.91|4386.51|4387.16|4386.76|4385.91|4385.51|673
1649790970000|2022-04-12 19:16:10|4386.16|4385.76|4386.16|4385.76|4386.66|4386.26|4385.91|4385.51|1003
1649790980000|2022-04-12 19:16:20|4386.03|4385.63|4386.41|4386.01|4386.41|4386.01|4385.91|4385.51|258
1649790990000|2022-04-12 19:16:30|4386.66|4386.26|4387.16|4386.76|4387.41|4387.01|4386.16|4385.76|716
1649791000000|2022-04-12 19:16:40|4386.91|4386.51|4387.41|4387.01|4387.66|4387.26|4386.91|4386.51|611
1649791010000|2022-04-12 19:16:50|4387.16|4386.76|4387.41|4387.01|4387.41|4387.01|4387.03|4386.63|237
1649791020000|2022-04-12 19:17:00|4386.91|4386.51|4385.66|4385.26|4387.16|4386.76|4385.66|4385.26|319
1649791030000|2022-04-12 19:17:10|4385.91|4385.51|4385.41|4385.01|4386.16|4385.76|4385.41|4385.01|511
1649791040000|2022-04-12 19:17:20|4385.16|4384.76|4384.91|4384.51|4385.41|4385.01|4384.91|4384.51|469
1649791050000|2022-04-12 19:17:30|4385.16|4384.76|4386.41|4386.01|4386.66|4386.26|4385.16|4384.76|425
1649791060000|2022-04-12 19:17:40|4386.16|4385.76|4385.41|4385.01|4386.41|4386.01|4385.16|4384.76|241
1649791070000|2022-04-12 19:17:50|4385.66|4385.26|4386.03|4385.63|4386.16|4385.76|4385.41|4385.01|111
1649791080000|2022-04-12 19:18:00|4386.16|4385.76|4386.66|4386.26|4386.66|4386.26|4385.91|4385.51|233
1649791090000|2022-04-12 19:18:10|4386.53|4386.13|4386.41|4386.01|4386.91|4386.51|4386.16|4385.76|193
1649791100000|2022-04-12 19:18:20|4386.66|4386.26|4386.91|4386.51|4387.16|4386.76|4386.41|4386.01|373
1649791110000|2022-04-12 19:18:30|4386.66|4386.26|4385.66|4385.26|4386.66|4386.26|4385.66|4385.26|299
1649791120000|2022-04-12 19:18:40|4385.91|4385.51|4386.41|4386.01|4386.66|4386.26|4385.91|4385.51|419
1649791130000|2022-04-12 19:18:50|4386.66|4386.26|4386.66|4386.26|4386.66|4386.26|4386.16|4385.76|242
1649791140000|2022-04-12 19:19:00|4386.91|4386.51|4386.91|4386.51|4387.41|4387.01|4386.91|4386.51|405
1649791150000|2022-04-12 19:19:10|4387.16|4386.76|4386.16|4385.76|4387.41|4387.01|4386.16|4385.76|353
1649791160000|2022-04-12 19:19:20|4386.41|4386.01|4386.91|4386.51|4387.41|4387.01|4386.41|4386.01|497
1649791170000|2022-04-12 19:19:30|4386.66|4386.26|4386.66|4386.26|4386.91|4386.51|4386.41|4386.01|200
1649791180000|2022-04-12 19:19:40|4386.91|4386.51|4387.41|4387.01|4387.41|4387.01|4386.66|4386.26|182
1649791190000|2022-04-12 19:19:50|4387.28|4386.88|4388.91|4388.51|4388.91|4388.51|4387.28|4386.88|699
1649791200000|2022-04-12 19:20:00|4388.66|4388.26|4389.91|4389.51|4390.66|4390.26|4388.66|4388.26|1392
1649791210000|2022-04-12 19:20:10|4390.16|4389.76|4390.16|4389.76|4390.28|4389.88|4389.16|4388.76|791
1649791220000|2022-04-12 19:20:20|4390.03|4389.63|4390.91|4390.51|4390.91|4390.51|4389.91|4389.51|557
1649791230000|2022-04-12 19:20:30|4391.66|4391.26|4391.41|4391.01|4392.03|4391.63|4391.28|4390.88|784
1649791240000|2022-04-12 19:20:40|4391.16|4390.76|4389.91|4389.51|4391.28|4390.88|4389.41|4389.01|577
1649791250000|2022-04-12 19:20:50|4389.66|4389.26|4390.41|4390.01|4390.91|4390.51|4389.41|4389.01|377
1649791260000|2022-04-12 19:21:00|4390.16|4389.76|4390.41|4390.01|4390.66|4390.26|4390.16|4389.76|276
1649791270000|2022-04-12 19:21:10|4390.53|4390.13|4390.16|4389.76|4390.53|4390.13|4389.78|4389.38|241
1649791280000|2022-04-12 19:21:20|4390.41|4390.01|4391.66|4391.26|4391.66|4391.26|4390.16|4389.76|445
1649791290000|2022-04-12 19:21:30|4391.91|4391.51|4391.91|4391.51|4391.91|4391.51|4391.66|4391.26|500
1649791300000|2022-04-12 19:21:40|4392.16|4391.76|4392.91|4392.51|4392.91|4392.51|4391.91|4391.51|703
1649791310000|2022-04-12 19:21:50|4392.78|4392.38|4391.66|4391.26|4393.16|4392.76|4391.41|4391.01|611
1649791320000|2022-04-12 19:22:00|4391.91|4391.51|4391.16|4390.76|4392.41|4392.01|4391.03|4390.63|703
1649791330000|2022-04-12 19:22:10|4391.66|4391.26|4390.16|4389.76|4391.78|4391.38|4390.16|4389.76|466
1649791340000|2022-04-12 19:22:20|4390.03|4389.63|4389.41|4389.01|4390.16|4389.76|4389.16|4388.76|553
1649791350000|2022-04-12 19:22:30|4389.66|4389.26|4390.16|4389.76|4390.16|4389.76|4389.66|4389.26|310
1649791360000|2022-04-12 19:22:40|4389.91|4389.51|4390.16|4389.76|4390.16|4389.76|4389.41|4389.01|281
1649791370000|2022-04-12 19:22:50|4390.41|4390.01|4390.41|4390.01|4390.66|4390.26|4390.16|4389.76|326
1649791380000|2022-04-12 19:23:00|4390.28|4389.88|4390.91|4390.51|4391.41|4391.01|4389.91|4389.51|592
1649791390000|2022-04-12 19:23:10|4390.66|4390.26|4391.41|4391.01|4391.91|4391.51|4390.66|4390.26|327
1649791400000|2022-04-12 19:23:20|4391.66|4391.26|4392.66|4392.26|4392.91|4392.51|4391.41|4391.01|212
1649791410000|2022-04-12 19:23:30|4392.41|4392.01|4392.91|4392.51|4393.41|4393.01|4392.41|4392.01|415
1649791420000|2022-04-12 19:23:40|4393.91|4393.51|4393.16|4392.76|4394.16|4393.76|4393.16|4392.76|1145
1649791430000|2022-04-12 19:23:50|4393.41|4393.01|4392.53|4392.13|4393.41|4393.01|4392.41|4392.01|521
1649791440000|2022-04-12 19:24:00|4392.41|4392.01|4391.91|4391.51|4392.41|4392.01|4391.41|4391.01|433
1649791450000|2022-04-12 19:24:10|4391.78|4391.38|4392.16|4391.76|4392.16|4391.76|4391.66|4391.26|159
1649791460000|2022-04-12 19:24:20|4392.41|4392.01|4392.91|4392.51|4393.16|4392.76|4392.41|4392.01|274
1649791470000|2022-04-12 19:24:30|4392.66|4392.26|4392.28|4391.88|4392.91|4392.51|4392.28|4391.88|183
1649791480000|2022-04-12 19:24:40|4392.41|4392.01|4391.16|4390.76|4392.41|4392.01|4391.16|4390.76|145
1649791490000|2022-04-12 19:24:50|4390.91|4390.51|4390.91|4390.51|4391.16|4390.76|4390.66|4390.26|294
1649791500000|2022-04-12 19:25:00|4390.41|4390.01|4390.16|4389.76|4390.41|4390.01|4388.91|4388.51|867
1649791510000|2022-04-12 19:25:10|4389.91|4389.51|4388.91|4388.51|4390.16|4389.76|4388.91|4388.51|479
1649791520000|2022-04-12 19:25:20|4389.03|4388.63|4388.91|4388.51|4389.03|4388.63|4388.41|4388.01|373
1649791530000|2022-04-12 19:25:30|4388.66|4388.26|4388.66|4388.26|4389.16|4388.76|4388.41|4388.01|443
1649791540000|2022-04-12 19:25:40|4388.91|4388.51|4388.91|4388.51|4389.16|4388.76|4388.66|4388.26|226
1649791550000|2022-04-12 19:25:50|4388.66|4388.26|4388.66|4388.26|4389.16|4388.76|4387.91|4387.51|592
1649791560000|2022-04-12 19:26:00|4388.41|4388.01|4388.91|4388.51|4389.03|4388.63|4388.16|4387.76|597
1649791570000|2022-04-12 19:26:10|4388.66|4388.26|4388.16|4387.76|4388.91|4388.51|4388.16|4387.76|168
1649791580000|2022-04-12 19:26:20|4388.03|4387.63|4387.16|4386.76|4388.16|4387.76|4387.16|4386.76|321
1649791590000|2022-04-12 19:26:30|4386.91|4386.51|4386.41|4386.01|4386.91|4386.51|4385.91|4385.51|802
1649791600000|2022-04-12 19:26:40|4386.28|4385.88|4386.41|4386.01|4386.66|4386.26|4386.16|4385.76|290
1649791610000|2022-04-12 19:26:50|4386.66|4386.26|4387.41|4387.01|4387.91|4387.51|4386.66|4386.26|347
1649791620000|2022-04-12 19:27:00|4387.66|4387.26|4386.91|4386.51|4387.66|4387.26|4386.66|4386.26|733
1649791630000|2022-04-12 19:27:10|4386.78|4386.38|4387.16|4386.76|4387.16|4386.76|4386.41|4386.01|165
1649791640000|2022-04-12 19:27:20|4387.41|4387.01|4388.16|4387.76|4388.16|4387.76|4387.16|4386.76|367
1649791650000|2022-04-12 19:27:30|4388.41|4388.01|4387.16|4386.76|4388.66|4388.26|4386.91|4386.51|445
1649791660000|2022-04-12 19:27:40|4387.41|4387.01|4387.66|4387.26|4387.66|4387.26|4386.91|4386.51|241
1649791670000|2022-04-12 19:27:50|4387.41|4387.01|4387.16|4386.76|4387.66|4387.26|4386.66|4386.26|172
1649791680000|2022-04-12 19:28:00|4386.66|4386.26|4385.91|4385.51|4386.91|4386.51|4385.41|4385.01|586
1649791690000|2022-04-12 19:28:10|4386.41|4386.01|4386.41|4386.01|4386.91|4386.51|4386.16|4385.76|267
1649791700000|2022-04-12 19:28:20|4386.16|4385.76|4386.16|4385.76|4386.41|4386.01|4385.66|4385.26|217
1649791710000|2022-04-12 19:28:30|4386.41|4386.01|4385.41|4385.01|4386.41|4386.01|4385.41|4385.01|270
1649791720000|2022-04-12 19:28:40|4385.28|4384.88|4384.16|4383.76|4385.41|4385.01|4383.91|4383.51|720
1649791730000|2022-04-12 19:28:50|4384.03|4383.63|4382.91|4382.51|4384.03|4383.63|4382.41|4382.01|1516
1649791740000|2022-04-12 19:29:00|4382.66|4382.26|4382.41|4382.01|4382.66|4382.26|4382.41|4382.01|886
1649791750000|2022-04-12 19:29:10|4382.16|4381.76|4381.66|4381.26|4382.41|4382.01|4381.16|4380.76|1005
1649791760000|2022-04-12 19:29:20|4381.91|4381.51|4382.66|4382.26|4383.91|4383.51|4381.91|4381.51|1655
1649791770000|2022-04-12 19:29:30|4382.91|4382.51|4384.16|4383.76|4384.16|4383.76|4382.66|4382.26|247
1649791780000|2022-04-12 19:29:40|4384.41|4384.01|4384.41|4384.01|4384.66|4384.26|4383.66|4383.26|506
1649791790000|2022-04-12 19:29:50|4384.66|4384.26|4385.16|4384.76|4385.41|4385.01|4384.41|4384.01|397
1649791800000|2022-04-12 19:30:00|4384.66|4384.26|4382.41|4382.01|4384.66|4384.26|4382.16|4381.76|773
1649791810000|2022-04-12 19:30:10|4382.66|4382.26|4384.03|4383.63|4384.16|4383.76|4382.41|4382.01|489
1649791820000|2022-04-12 19:30:20|4384.16|4383.76|4383.16|4382.76|4384.91|4384.51|4382.91|4382.51|491
1649791830000|2022-04-12 19:30:30|4382.91|4382.51|4382.91|4382.51|4383.16|4382.76|4382.66|4382.26|230
1649791840000|2022-04-12 19:30:40|4383.16|4382.76|4383.91|4383.51|4383.91|4383.51|4383.16|4382.76|222
1649791850000|2022-04-12 19:30:50|4384.16|4383.76|4384.16|4383.76|4384.16|4383.76|4383.91|4383.51|379
1649791860000|2022-04-12 19:31:00|4384.66|4384.26|4385.91|4385.51|4385.91|4385.51|4384.66|4384.26|685
1649791870000|2022-04-12 19:31:10|4386.16|4385.76|4385.16|4384.76|4386.16|4385.76|4384.66|4384.26|515
1649791880000|2022-04-12 19:31:20|4384.91|4384.51|4386.41|4386.01|4386.41|4386.01|4384.78|4384.38|405
1649791890000|2022-04-12 19:31:30|4386.16|4385.76|4386.66|4386.26|4386.91|4386.51|4386.16|4385.76|502
1649791900000|2022-04-12 19:31:40|4386.78|4386.38|4386.16|4385.76|4386.91|4386.51|4386.16|4385.76|354
1649791910000|2022-04-12 19:31:50|4385.66|4385.26|4385.16|4384.76|4385.91|4385.51|4385.16|4384.76|368
1649791920000|2022-04-12 19:32:00|4385.28|4384.88|4384.66|4384.26|4385.28|4384.88|4384.41|4384.01|443
1649791930000|2022-04-12 19:32:10|4384.91|4384.51|4384.91|4384.51|4385.41|4385.01|4384.66|4384.26|323
1649791940000|2022-04-12 19:32:20|4385.66|4385.26|4385.66|4385.26|4386.41|4386.01|4385.41|4385.01|590
1649791950000|2022-04-12 19:32:30|4385.41|4385.01|4383.66|4383.26|4385.41|4385.01|4383.66|4383.26|545
1649791960000|2022-04-12 19:32:40|4383.16|4382.76|4382.41|4382.01|4383.16|4382.76|4381.66|4381.26|831
1649791970000|2022-04-12 19:32:50|4382.53|4382.13|4383.91|4383.51|4384.03|4383.63|4382.16|4381.76|601
1649791980000|2022-04-12 19:33:00|4384.16|4383.76|4383.41|4383.01|4384.16|4383.76|4383.16|4382.76|506
1649791990000|2022-04-12 19:33:10|4383.66|4383.26|4383.03|4382.63|4383.66|4383.26|4382.66|4382.26|212
1649792000000|2022-04-12 19:33:20|4383.16|4382.76|4385.16|4384.76|4385.16|4384.76|4383.16|4382.76|526
1649792010000|2022-04-12 19:33:30|4385.03|4384.63|4385.66|4385.26|4387.41|4387.01|4385.03|4384.63|1110
1649792020000|2022-04-12 19:33:40|4385.91|4385.51|4386.16|4385.76|4386.66|4386.26|4385.91|4385.51|407
1649792030000|2022-04-12 19:33:50|4385.66|4385.26|4384.91|4384.51|4385.66|4385.26|4384.91|4384.51|301
1649792040000|2022-04-12 19:34:00|4384.66|4384.26|4383.16|4382.76|4384.66|4384.26|4383.16|4382.76|460
1649792050000|2022-04-12 19:34:10|4382.91|4382.51|4383.16|4382.76|4383.53|4383.13|4382.91|4382.51|471
1649792060000|2022-04-12 19:34:20|4383.03|4382.63|4383.91|4383.51|4384.16|4383.76|4383.03|4382.63|374
1649792070000|2022-04-12 19:34:30|4383.78|4383.38|4384.91|4384.51|4384.91|4384.51|4383.78|4383.38|174
1649792080000|2022-04-12 19:34:40|4385.16|4384.76|4385.66|4385.26|4385.66|4385.26|4384.78|4384.38|298
1649792090000|2022-04-12 19:34:50|4385.41|4385.01|4384.16|4383.76|4385.41|4385.01|4383.91|4383.51|319
1649792100000|2022-04-12 19:35:00|4383.91|4383.51|4383.66|4383.26|4384.41|4384.01|4383.66|4383.26|281
1649792110000|2022-04-12 19:35:10|4383.53|4383.13|4383.41|4383.01|4384.16|4383.76|4383.16|4382.76|418
1649792120000|2022-04-12 19:35:20|4383.66|4383.26|4383.41|4383.01|4383.66|4383.26|4383.16|4382.76|291
1649792130000|2022-04-12 19:35:30|4383.16|4382.76|4384.41|4384.01|4384.66|4384.26|4383.16|4382.76|449
1649792140000|2022-04-12 19:35:40|4384.66|4384.26|4383.66|4383.26|4384.78|4384.38|4382.91|4382.51|528
1649792150000|2022-04-12 19:35:50|4383.41|4383.01|4384.66|4384.26|4384.78|4384.38|4383.41|4383.01|447
1649792160000|2022-04-12 19:36:00|4385.03|4384.63|4384.91|4384.51|4386.16|4385.76|4384.28|4383.88|882
1649792170000|2022-04-12 19:36:10|4384.78|4384.38|4384.41|4384.01|4384.91|4384.51|4383.91|4383.51|283
1649792180000|2022-04-12 19:36:20|4384.66|4384.26|4385.41|4385.01|4386.16|4385.76|4384.66|4384.26|360
1649792190000|2022-04-12 19:36:30|4385.53|4385.13|4385.91|4385.51|4385.91|4385.51|4385.41|4385.01|387
1649792200000|2022-04-12 19:36:40|4386.16|4385.76|4387.91|4387.51|4388.16|4387.76|4385.91|4385.51|562
1649792210000|2022-04-12 19:36:50|4388.16|4387.76|4388.91|4388.51|4389.28|4388.88|4387.91|4387.51|801
1649792220000|2022-04-12 19:37:00|4388.41|4388.01|4388.16|4387.76|4389.16|4388.76|4387.66|4387.26|794
1649792230000|2022-04-12 19:37:10|4388.91|4388.51|4388.66|4388.26|4389.66|4389.26|4388.66|4388.26|648
1649792240000|2022-04-12 19:37:20|4388.91|4388.51|4388.16|4387.76|4388.91|4388.51|4387.91|4387.51|699
1649792250000|2022-04-12 19:37:30|4387.91|4387.51|4387.41|4387.01|4387.91|4387.51|4386.91|4386.51|715
1649792260000|2022-04-12 19:37:40|4387.66|4387.26|4387.41|4387.01|4387.66|4387.26|4387.41|4387.01|392
1649792270000|2022-04-12 19:37:50|4388.16|4387.76|4388.41|4388.01|4388.53|4388.13|4388.16|4387.76|664
1649792280000|2022-04-12 19:38:00|4388.91|4388.51|4389.41|4389.01|4390.16|4389.76|4388.91|4388.51|873
1649792290000|2022-04-12 19:38:10|4389.66|4389.26|4390.41|4390.01|4390.41|4390.01|4387.91|4387.51|966
1649792300000|2022-04-12 19:38:20|4390.16|4389.76|4390.16|4389.76|4390.41|4390.01|4389.41|4389.01|414
1649792310000|2022-04-12 19:38:30|4390.41|4390.01|4390.66|4390.26|4390.91|4390.51|4390.16|4389.76|472
1649792320000|2022-04-12 19:38:40|4390.91|4390.51|4391.16|4390.76|4392.66|4392.26|4390.78|4390.38|874
1649792330000|2022-04-12 19:38:50|4391.41|4391.01|4391.91|4391.51|4392.16|4391.76|4391.16|4390.76|287
1649792340000|2022-04-12 19:39:00|4392.41|4392.01|4392.66|4392.26|4392.66|4392.26|4391.66|4391.26|393
1649792350000|2022-04-12 19:39:10|4392.91|4392.51|4392.91|4392.51|4393.16|4392.76|4392.41|4392.01|455
1649792360000|2022-04-12 19:39:20|4393.16|4392.76|4393.16|4392.76|4393.41|4393.01|4392.91|4392.51|435
1649792370000|2022-04-12 19:39:30|4393.03|4392.63|4395.91|4395.51|4395.91|4395.51|4392.91|4392.51|964
1649792380000|2022-04-12 19:39:40|4395.41|4395.01|4394.41|4394.01|4395.66|4395.26|4394.16|4393.76|896
1649792390000|2022-04-12 19:39:50|4394.66|4394.26|4394.16|4393.76|4394.66|4394.26|4393.91|4393.51|530
1649792400000|2022-04-12 19:40:00|4393.91|4393.51|4394.91|4394.51|4395.91|4395.51|4393.41|4393.01|754
1649792410000|2022-04-12 19:40:10|4395.03|4394.63|4394.91|4394.51|4395.41|4395.01|4394.66|4394.26|322
1649792420000|2022-04-12 19:40:20|4395.78|4395.38|4396.41|4396.01|4397.03|4396.63|4395.78|4395.38|756
1649792430000|2022-04-12 19:40:30|4396.66|4396.26|4396.66|4396.26|4396.91|4396.51|4396.16|4395.76|585
1649792440000|2022-04-12 19:40:40|4396.53|4396.13|4395.91|4395.51|4396.91|4396.51|4395.91|4395.51|490
1649792450000|2022-04-12 19:40:50|4396.16|4395.76|4394.16|4393.76|4396.16|4395.76|4393.91|4393.51|959
1649792460000|2022-04-12 19:41:00|4394.53|4394.13|4396.66|4396.26|4396.66|4396.26|4394.53|4394.13|507
1649792470000|2022-04-12 19:41:10|4396.91|4396.51|4395.66|4395.26|4397.16|4396.76|4395.41|4395.01|716
1649792480000|2022-04-12 19:41:20|4395.53|4395.13|4395.16|4394.76|4396.16|4395.76|4394.66|4394.26|683
1649792490000|2022-04-12 19:41:30|4394.91|4394.51|4393.91|4393.51|4394.91|4394.51|4393.91|4393.51|368
1649792500000|2022-04-12 19:41:40|4393.66|4393.26|4392.66|4392.26|4393.66|4393.26|4392.41|4392.01|913
1649792510000|2022-04-12 19:41:50|4392.78|4392.38|4392.16|4391.76|4392.78|4392.38|4391.91|4391.51|571
1649792520000|2022-04-12 19:42:00|4392.03|4391.63|4390.91|4390.51|4392.16|4391.76|4390.66|4390.26|1077
1649792530000|2022-04-12 19:42:10|4391.16|4390.76|4391.16|4390.76|4391.66|4391.26|4390.66|4390.26|1049
1649792540000|2022-04-12 19:42:20|4390.91|4390.51|4391.41|4391.01|4391.41|4391.01|4390.91|4390.51|307
1649792550000|2022-04-12 19:42:30|4391.16|4390.76|4392.41|4392.01|4392.66|4392.26|4391.16|4390.76|459
1649792560000|2022-04-12 19:42:40|4392.66|4392.26|4391.91|4391.51|4392.91|4392.51|4391.91|4391.51|319
1649792570000|2022-04-12 19:42:50|4392.03|4391.63|4391.41|4391.01|4392.66|4392.26|4391.41|4391.01|450
1649792580000|2022-04-12 19:43:00|4391.16|4390.76|4391.66|4391.26|4391.78|4391.38|4390.66|4390.26|904
1649792590000|2022-04-12 19:43:10|4391.16|4390.76|4391.66|4391.26|4391.66|4391.26|4390.91|4390.51|124
1649792600000|2022-04-12 19:43:20|4391.91|4391.51|4392.91|4392.51|4392.91|4392.51|4391.66|4391.26|270
1649792610000|2022-04-12 19:43:30|4393.03|4392.63|4393.41|4393.01|4393.41|4393.01|4392.66|4392.26|400
1649792620000|2022-04-12 19:43:40|4393.16|4392.76|4391.16|4390.76|4393.41|4393.01|4390.91|4390.51|409
1649792630000|2022-04-12 19:43:50|4391.66|4391.26|4393.16|4392.76|4393.16|4392.76|4391.41|4391.01|681
1649792640000|2022-04-12 19:44:00|4393.03|4392.63|4393.66|4393.26|4393.66|4393.26|4392.91|4392.51|443
1649792650000|2022-04-12 19:44:10|4394.16|4393.76|4394.66|4394.26|4395.41|4395.01|4394.16|4393.76|1012
1649792660000|2022-04-12 19:44:20|4394.41|4394.01|4393.16|4392.76|4394.66|4394.26|4392.91|4392.51|580
1649792670000|2022-04-12 19:44:30|4393.41|4393.01|4392.91|4392.51|4393.66|4393.26|4392.66|4392.26|328
1649792680000|2022-04-12 19:44:40|4392.66|4392.26|4391.41|4391.01|4392.91|4392.51|4391.41|4391.01|316
1649792690000|2022-04-12 19:44:50|4391.66|4391.26|4391.66|4391.26|4392.41|4392.01|4391.41|4391.01|778
1649792700000|2022-04-12 19:45:00|4391.41|4391.01|4389.91|4389.51|4391.41|4391.01|4388.41|4388.01|1899
1649792710000|2022-04-12 19:45:10|4390.66|4390.26|4391.66|4391.26|4391.91|4391.51|4390.66|4390.26|1041
1649792720000|2022-04-12 19:45:20|4391.53|4391.13|4391.41|4391.01|4393.41|4393.01|4391.16|4390.76|1325
1649792730000|2022-04-12 19:45:30|4391.53|4391.13|4390.66|4390.26|4392.41|4392.01|4390.41|4390.01|1060
1649792740000|2022-04-12 19:45:40|4390.41|4390.01|4391.28|4390.88|4391.66|4391.26|4390.16|4389.76|989
1649792750000|2022-04-12 19:45:50|4391.41|4391.01|4392.41|4392.01|4392.91|4392.51|4391.41|4391.01|737
1649792760000|2022-04-12 19:46:00|4392.66|4392.26|4391.91|4391.51|4392.66|4392.26|4391.91|4391.51|537
1649792770000|2022-04-12 19:46:10|4392.16|4391.76|4393.16|4392.76|4393.16|4392.76|4391.91|4391.51|470
1649792780000|2022-04-12 19:46:20|4393.41|4393.01|4392.91|4392.51|4393.41|4393.01|4391.91|4391.51|1071
1649792790000|2022-04-12 19:46:30|4392.66|4392.26|4392.16|4391.76|4392.66|4392.26|4391.66|4391.26|500
1649792800000|2022-04-12 19:46:40|4391.91|4391.51|4392.41|4392.01|4392.41|4392.01|4390.91|4390.51|710
1649792810000|2022-04-12 19:46:50|4392.16|4391.76|4393.41|4393.01|4393.41|4393.01|4391.78|4391.38|1048
1649792820000|2022-04-12 19:47:00|4393.16|4392.76|4394.41|4394.01|4394.66|4394.26|4393.16|4392.76|787
1649792830000|2022-04-12 19:47:10|4394.16|4393.76|4395.16|4394.76|4395.16|4394.76|4394.16|4393.76|982
1649792840000|2022-04-12 19:47:20|4394.91|4394.51|4397.41|4397.01|4397.41|4397.01|4394.91|4394.51|1074
1649792850000|2022-04-12 19:47:30|4397.66|4397.26|4397.41|4397.01|4398.16|4397.76|4396.91|4396.51|1048
1649792860000|2022-04-12 19:47:40|4397.66|4397.26|4398.66|4398.26|4398.91|4398.51|4397.66|4397.26|623
1649792870000|2022-04-12 19:47:50|4398.91|4398.51|4398.66|4398.26|4399.91|4399.51|4398.41|4398.01|919
1649792880000|2022-04-12 19:48:00|4398.16|4397.76|4401.41|4401.01|4401.66|4401.26|4398.16|4397.76|1042
1649792890000|2022-04-12 19:48:10|4401.66|4401.26|4401.28|4400.88|4402.41|4402.01|4401.16|4400.76|811
1649792900000|2022-04-12 19:48:20|4401.16|4400.76|4400.41|4400.01|4401.41|4401.01|4400.16|4399.76|724
1649792910000|2022-04-12 19:48:30|4400.16|4399.76|4399.66|4399.26|4400.41|4400.01|4399.16|4398.76|660
1649792920000|2022-04-12 19:48:40|4399.53|4399.13|4398.41|4398.01|4399.66|4399.26|4398.41|4398.01|334
1649792930000|2022-04-12 19:48:50|4398.66|4398.26|4398.41|4398.01|4398.91|4398.51|4397.91|4397.51|442
1649792940000|2022-04-12 19:49:00|4398.16|4397.76|4397.16|4396.76|4398.28|4397.88|4396.28|4395.88|1026
1649792950000|2022-04-12 19:49:10|4396.91|4396.51|4397.91|4397.51|4398.16|4397.76|4396.66|4396.26|609
1649792960000|2022-04-12 19:49:20|4397.66|4397.26|4399.16|4398.76|4399.16|4398.76|4397.28|4396.88|465
1649792970000|2022-04-12 19:49:30|4399.41|4399.01|4398.16|4397.76|4399.66|4399.26|4398.16|4397.76|378
1649792980000|2022-04-12 19:49:40|4398.41|4398.01|4398.41|4398.01|4399.16|4398.76|4398.16|4397.76|222
1649792990000|2022-04-12 19:49:50|4398.53|4398.13|4398.66|4398.26|4399.16|4398.76|4397.16|4396.76|728
1649793000000|2022-04-12 19:50:00|4398.41|4398.01|4397.91|4397.51|4398.41|4398.01|4396.66|4396.26|2054
1649793010000|2022-04-12 19:50:10|4397.66|4397.26|4397.41|4397.01|4397.91|4397.51|4396.66|4396.26|1172
1649793020000|2022-04-12 19:50:20|4397.66|4397.26|4398.91|4398.51|4398.91|4398.51|4397.41|4397.01|580
1649793030000|2022-04-12 19:50:30|4399.53|4399.13|4400.66|4400.26|4400.66|4400.26|4399.41|4399.01|1058
1649793040000|2022-04-12 19:50:40|4400.41|4400.01|4399.66|4399.26|4400.91|4400.51|4399.66|4399.26|497
1649793050000|2022-04-12 19:50:50|4399.41|4399.01|4399.41|4399.01|4400.16|4399.76|4399.16|4398.76|530
1649793060000|2022-04-12 19:51:00|4399.91|4399.51|4399.66|4399.26|4400.16|4399.76|4399.16|4398.76|793
1649793070000|2022-04-12 19:51:10|4399.41|4399.01|4396.91|4396.51|4399.41|4399.01|4396.91|4396.51|1163
1649793080000|2022-04-12 19:51:20|4397.16|4396.76|4396.41|4396.01|4397.16|4396.76|4395.16|4394.76|1248
1649793090000|2022-04-12 19:51:30|4396.16|4395.76|4394.66|4394.26|4396.41|4396.01|4394.41|4394.01|587
1649793100000|2022-04-12 19:51:40|4394.41|4394.01|4394.41|4394.01|4394.66|4394.26|4393.91|4393.51|558
1649793110000|2022-04-12 19:51:50|4394.53|4394.13|4396.41|4396.01|4396.91|4396.51|4394.53|4394.13|559
1649793120000|2022-04-12 19:52:00|4396.16|4395.76|4396.16|4395.76|4396.66|4396.26|4395.16|4394.76|480
1649793130000|2022-04-12 19:52:10|4396.41|4396.01|4395.41|4395.01|4396.91|4396.51|4395.41|4395.01|467
1649793140000|2022-04-12 19:52:20|4395.16|4394.76|4394.66|4394.26|4395.41|4395.01|4394.66|4394.26|631
1649793150000|2022-04-12 19:52:30|4394.41|4394.01|4394.41|4394.01|4394.91|4394.51|4394.16|4393.76|285
1649793160000|2022-04-12 19:52:40|4394.53|4394.13|4394.03|4393.63|4394.53|4394.13|4393.91|4393.51|388
1649793170000|2022-04-12 19:52:50|4394.16|4393.76|4394.41|4394.01|4394.91|4394.51|4393.66|4393.26|552
1649793180000|2022-04-12 19:53:00|4394.53|4394.13|4394.16|4393.76|4394.66|4394.26|4393.66|4393.26|1264
1649793190000|2022-04-12 19:53:10|4393.91|4393.51|4393.91|4393.51|4394.66|4394.26|4393.66|4393.26|796
1649793200000|2022-04-12 19:53:20|4393.66|4393.26|4393.91|4393.51|4394.16|4393.76|4393.66|4393.26|259
1649793210000|2022-04-12 19:53:30|4394.16|4393.76|4393.91|4393.51|4394.16|4393.76|4393.66|4393.26|597
1649793220000|2022-04-12 19:53:40|4393.66|4393.26|4394.28|4393.88|4394.28|4393.88|4393.66|4393.26|489
1649793230000|2022-04-12 19:53:50|4394.41|4394.01|4395.66|4395.26|4395.91|4395.51|4394.16|4393.76|674
1649793240000|2022-04-12 19:54:00|4396.66|4396.26|4396.66|4396.26|4396.66|4396.26|4395.41|4395.01|1812
1649793250000|2022-04-12 19:54:10|4396.91|4396.51|4396.41|4396.01|4396.91|4396.51|4395.91|4395.51|589
1649793260000|2022-04-12 19:54:20|4396.16|4395.76|4396.16|4395.76|4396.16|4395.76|4394.66|4394.26|432
1649793270000|2022-04-12 19:54:30|4396.03|4395.63|4395.66|4395.26|4396.16|4395.76|4395.16|4394.76|430
1649793280000|2022-04-12 19:54:40|4396.91|4396.51|4398.91|4398.51|4399.16|4398.76|4396.91|4396.51|1651
1649793290000|2022-04-12 19:54:50|4398.16|4397.76|4398.41|4398.01|4399.16|4398.76|4397.66|4397.26|486
1649793300000|2022-04-12 19:55:00|4398.91|4398.51|4400.66|4400.26|4400.66|4400.26|4398.66|4398.26|1772
1649793310000|2022-04-12 19:55:10|4400.41|4400.01|4398.41|4398.01|4400.41|4400.01|4398.41|4398.01|821
1649793320000|2022-04-12 19:55:20|4398.16|4397.76|4398.41|4398.01|4398.66|4398.26|4397.41|4397.01|671
1649793330000|2022-04-12 19:55:30|4398.66|4398.26|4399.41|4399.01|4399.41|4399.01|4397.41|4397.01|731
1649793340000|2022-04-12 19:55:40|4399.16|4398.76|4399.16|4398.76|4399.66|4399.26|4398.03|4397.63|784
1649793350000|2022-04-12 19:55:50|4399.28|4398.88|4399.66|4399.26|4399.66|4399.26|4399.16|4398.76|609
1649793360000|2022-04-12 19:56:00|4399.41|4399.01|4396.91|4396.51|4399.41|4399.01|4396.91|4396.51|962
1649793370000|2022-04-12 19:56:10|4397.16|4396.76|4398.91|4398.51|4399.16|4398.76|4397.16|4396.76|1000
1649793380000|2022-04-12 19:56:20|4398.66|4398.26|4397.66|4397.26|4398.66|4398.26|4397.66|4397.26|414
1649793390000|2022-04-12 19:56:30|4397.16|4396.76|4397.16|4396.76|4397.66|4397.26|4396.91|4396.51|697
1649793400000|2022-04-12 19:56:40|4396.91|4396.51|4397.41|4397.01|4397.41|4397.01|4396.16|4395.76|831
1649793410000|2022-04-12 19:56:50|4397.53|4397.13|4398.41|4398.01|4398.41|4398.01|4397.28|4396.88|464
1649793420000|2022-04-12 19:57:00|4398.16|4397.76|4396.66|4396.26|4398.16|4397.76|4396.41|4396.01|598
1649793430000|2022-04-12 19:57:10|4396.91|4396.51|4395.91|4395.51|4396.91|4396.51|4395.41|4395.01|849
1649793440000|2022-04-12 19:57:20|4395.66|4395.26|4396.16|4395.76|4396.16|4395.76|4395.66|4395.26|622
1649793450000|2022-04-12 19:57:30|4396.28|4395.88|4397.16|4396.76|4397.28|4396.88|4396.16|4395.76|477
1649793460000|2022-04-12 19:57:40|4396.91|4396.51|4397.16|4396.76|4397.16|4396.76|4396.66|4396.26|581
1649793470000|2022-04-12 19:57:50|4396.91|4396.51|4398.16|4397.76|4398.91|4398.51|4396.91|4396.51|934
1649793480000|2022-04-12 19:58:00|4397.91|4397.51|4397.91|4397.51|4398.66|4398.26|4397.41|4397.01|792
1649793490000|2022-04-12 19:58:10|4398.16|4397.76|4398.16|4397.76|4398.41|4398.01|4397.41|4397.01|646
1649793500000|2022-04-12 19:58:20|4397.91|4397.51|4399.41|4399.01|4399.41|4399.01|4397.66|4397.26|1135
1649793510000|2022-04-12 19:58:30|4399.66|4399.26|4400.41|4400.01|4400.41|4400.01|4399.66|4399.26|1097
1649793520000|2022-04-12 19:58:40|4399.91|4399.51|4400.41|4400.01|4401.16|4400.76|4399.91|4399.51|1992
1649793530000|2022-04-12 19:58:50|4400.16|4399.76|4400.16|4399.76|4400.91|4400.51|4399.91|4399.51|2141
1649793540000|2022-04-12 19:59:00|4399.91|4399.51|4402.66|4402.26|4402.66|4402.26|4399.66|4399.26|2212
1649793550000|2022-04-12 19:59:10|4402.41|4402.01|4401.66|4401.26|4402.41|4402.01|4401.16|4400.76|2660
1649793560000|2022-04-12 19:59:20|4401.16|4400.76|4400.91|4400.51|4402.16|4401.76|4400.41|4400.01|3192
1649793570000|2022-04-12 19:59:30|4400.41|4400.01|4399.66|4399.26|4400.41|4400.01|4399.16|4398.76|4127
1649793580000|2022-04-12 19:59:40|4399.41|4399.01|4397.91|4397.51|4399.66|4399.26|4397.66|4397.26|4857
1649793590000|2022-04-12 19:59:50|4398.16|4397.76|4397.16|4396.76|4398.91|4398.51|4397.16|4396.76|15672
1649793600000|2022-04-12 20:00:00|4396.32|4395.92|4395.67|4395.07|4396.42|4395.92|4394.92|4394.32|7918
1649793610000|2022-04-12 20:00:10|4395.92|4395.32|4393.92|4393.32|4395.92|4395.32|4393.67|4393.07|2990
1649793620000|2022-04-12 20:00:20|4394.17|4393.57|4393.61|4393.01|4394.3|4393.7|4393.61|4393.01|893
1649793630000|2022-04-12 20:00:30|4393.86|4393.26|4394.15|4393.55|4394.15|4393.55|4392.96|4392.36|1376
1649793640000|2022-04-12 20:00:40|4394.4|4393.8|4394.4|4393.8|4394.4|4393.8|4393.4|4392.8|1004
1649793650000|2022-04-12 20:00:50|4394.15|4393.55|4393.65|4393.05|4394.15|4393.55|4393.4|4392.8|275
1649793660000|2022-04-12 20:01:00|4393.4|4392.8|4394.15|4393.55|4394.15|4393.55|4393.4|4392.8|679
1649793670000|2022-04-12 20:01:10|4393.9|4393.3|4395.4|4394.8|4395.4|4394.8|4393.9|4393.3|1542
1649793680000|2022-04-12 20:01:20|4395.65|4395.05|4395.4|4394.8|4395.65|4395.05|4395.4|4394.8|840
1649793690000|2022-04-12 20:01:30|4395.15|4394.55|4395.65|4395.05|4395.9|4395.3|4395.15|4394.55|517
1649793700000|2022-04-12 20:01:40|4395.4|4394.8|4395.15|4394.55|4395.4|4394.8|4395.15|4394.55|210
1649793710000|2022-04-12 20:01:50|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.52|4393.92|324
1649793720000|2022-04-12 20:02:00|4394.4|4393.8|4394.15|4393.55|4394.65|4394.05|4394.15|4393.55|446
1649793730000|2022-04-12 20:02:10|4394.4|4393.8|4395.15|4394.55|4395.15|4394.55|4394.4|4393.8|507
1649793740000|2022-04-12 20:02:20|4395.02|4394.42|4395.15|4394.55|4395.15|4394.55|4394.9|4394.3|230
1649793750000|2022-04-12 20:02:30|4394.9|4394.3|4395.15|4394.55|4395.15|4394.55|4394.9|4394.3|187
1649793760000|2022-04-12 20:02:40|4394.4|4393.8|4393.9|4393.3|4394.65|4394.05|4393.65|4393.05|514
1649793770000|2022-04-12 20:02:50|4393.65|4393.05|4394.15|4393.55|4394.15|4393.55|4393.65|4393.05|243
1649793780000|2022-04-12 20:03:00|4394.65|4394.05|4394.9|4394.3|4395.15|4394.55|4394.4|4393.8|469
1649793790000|2022-04-12 20:03:10|4394.65|4394.05|4394.9|4394.3|4394.9|4394.3|4394.4|4393.8|335
1649793800000|2022-04-12 20:03:20|4394.65|4394.05|4393.9|4393.3|4394.65|4394.05|4393.9|4393.3|386
1649793810000|2022-04-12 20:03:30|4394.02|4393.42|4394.4|4393.8|4394.4|4393.8|4393.9|4393.3|317
1649793820000|2022-04-12 20:03:40|4394.15|4393.55|4393.9|4393.3|4394.15|4393.55|4393.9|4393.3|226
1649793830000|2022-04-12 20:03:50|4393.65|4393.05|4393.9|4393.3|4394.15|4393.55|4393.65|4393.05|271
1649793840000|2022-04-12 20:04:00|4393.65|4393.05|4394.15|4393.55|4394.15|4393.55|4393.65|4393.05|240
1649793850000|2022-04-12 20:04:10|4394.4|4393.8|4394.15|4393.55|4394.4|4393.8|4394.15|4393.55|304
1649793860000|2022-04-12 20:04:20|4394.4|4393.8|4393.9|4393.3|4394.4|4393.8|4393.9|4393.3|188
1649793870000|2022-04-12 20:04:30|4394.15|4393.55|4394.65|4394.05|4394.65|4394.05|4393.9|4393.3|191
1649793880000|2022-04-12 20:04:40|4394.4|4393.8|4394.65|4394.05|4394.77|4394.17|4394.4|4393.8|330
1649793890000|2022-04-12 20:04:50|4394.4|4393.8|4394.9|4394.3|4395.4|4394.8|4394.15|4393.55|470
1649793900000|2022-04-12 20:05:00|4395.65|4395.05|4395.4|4394.8|4395.9|4395.3|4395.4|4394.8|649
1649793910000|2022-04-12 20:05:10|4395.15|4394.55|4394.65|4394.05|4395.15|4394.55|4394.65|4394.05|314
1649793920000|2022-04-12 20:05:20|4394.9|4394.3|4395.65|4395.05|4395.65|4395.05|4394.65|4394.05|164
1649793930000|2022-04-12 20:05:30|4395.77|4395.17|4395.9|4395.3|4396.02|4395.42|4395.65|4395.05|467
1649793940000|2022-04-12 20:05:40|4395.77|4395.17|4395.9|4395.3|4395.9|4395.3|4395.65|4395.05|323
1649793950000|2022-04-12 20:05:50|4396.15|4395.55|4395.9|4395.3|4396.15|4395.55|4395.9|4395.3|245
1649793960000|2022-04-12 20:06:00|4396.15|4395.55|4396.65|4396.05|4396.65|4396.05|4396.15|4395.55|321
1649793970000|2022-04-12 20:06:10|4396.4|4395.8|4396.15|4395.55|4396.4|4395.8|4396.15|4395.55|188
1649793980000|2022-04-12 20:06:20|4396.4|4395.8|4396.65|4396.05|4396.65|4396.05|4396.4|4395.8|122
1649793990000|2022-04-12 20:06:30|4396.9|4396.3|4396.9|4396.3|4396.9|4396.3|4396.65|4396.05|225
1649794000000|2022-04-12 20:06:40|4397.02|4396.42|4397.15|4396.55|4397.15|4396.55|4396.9|4396.3|178
1649794010000|2022-04-12 20:06:50|4396.9|4396.3|4397.4|4396.8|4397.4|4396.8|4396.9|4396.3|431
1649794020000|2022-04-12 20:07:00|||||||||171
1649794030000|2022-04-12 20:07:10|4397.52|4396.92|4397.65|4397.05|4397.65|4397.05|4397.4|4396.8|115
1649794040000|2022-04-12 20:07:20|||||||||145
1649794050000|2022-04-12 20:07:30|4397.9|4397.3|4397.9|4397.3|4397.9|4397.3|4397.65|4397.05|178
1649794060000|2022-04-12 20:07:40|4398.15|4397.55|4398.15|4397.55|4398.15|4397.55|4398.15|4397.55|84
1649794070000|2022-04-12 20:07:50|4398.4|4397.8|4398.4|4397.8|4398.4|4397.8|4398.4|4397.8|324
1649794080000|2022-04-12 20:08:00|4398.65|4398.05|4398.65|4398.05|4398.77|4398.17|4398.4|4397.8|287
1649794090000|2022-04-12 20:08:10|4398.9|4398.3|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|159
1649794100000|2022-04-12 20:08:20|||||||||118
1649794110000|2022-04-12 20:08:30|||||||||329
1649794120000|2022-04-12 20:08:40|4399.02|4398.42|4399.15|4398.55|4399.15|4398.55|4399.02|4398.42|28
1649794130000|2022-04-12 20:08:50|||||||||74
1649794140000|2022-04-12 20:09:00|4399.4|4398.8|4399.65|4399.05|4399.65|4399.05|4399.15|4398.55|260
1649794150000|2022-04-12 20:09:10|4399.9|4399.3|4400.15|4399.55|4400.15|4399.55|4399.65|4399.05|219
1649794160000|2022-04-12 20:09:20|4400.4|4399.8|4400.65|4400.05|4400.65|4400.05|4400.15|4399.55|386
1649794170000|2022-04-12 20:09:30|4400.9|4400.3|4401.65|4401.05|4401.65|4401.05|4400.9|4400.3|397
1649794180000|2022-04-12 20:09:40|4401.4|4400.8|4401.9|4401.3|4402.15|4401.55|4401.4|4400.8|367
1649794190000|2022-04-12 20:09:50|4402.4|4401.8|4402.9|4402.3|4403.15|4402.55|4402.15|4401.55|1242
1649794200000|2022-04-12 20:10:00|4401.9|4401.3|4402.15|4401.55|4402.4|4401.8|4401.9|4401.3|706
1649794210000|2022-04-12 20:10:10|4402.4|4401.8|4401.65|4401.05|4402.65|4402.05|4401.65|4401.05|432
1649794220000|2022-04-12 20:10:20|4402.15|4401.55|4402.4|4401.8|4402.4|4401.8|4402.15|4401.55|286
1649794230000|2022-04-12 20:10:30|4402.65|4402.05|4402.77|4402.17|4402.9|4402.3|4402.65|4402.05|94
1649794240000|2022-04-12 20:10:40|4402.9|4402.3|4402.65|4402.05|4402.9|4402.3|4402.4|4401.8|151
1649794250000|2022-04-12 20:10:50|4402.9|4402.3|4402.65|4402.05|4402.9|4402.3|4402.65|4402.05|130
1649794260000|2022-04-12 20:11:00|4402.52|4401.92|4402.15|4401.55|4402.52|4401.92|4401.9|4401.3|349
1649794270000|2022-04-12 20:11:10|4401.9|4401.3|4402.4|4401.8|4402.65|4402.05|4401.9|4401.3|212
1649794280000|2022-04-12 20:11:20|4402.52|4401.92|4402.15|4401.55|4402.52|4401.92|4402.15|4401.55|96
1649794290000|2022-04-12 20:11:30|||||||||92
1649794300000|2022-04-12 20:11:40|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.15|4401.55|239
1649794310000|2022-04-12 20:11:50|||||||||113
1649794320000|2022-04-12 20:12:00|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.52|4401.92|92
1649794330000|2022-04-12 20:12:10|4402.52|4401.92|4402.15|4401.55|4402.52|4401.92|4402.15|4401.55|162
1649794340000|2022-04-12 20:12:20|4401.9|4401.3|4402.02|4401.42|4402.02|4401.42|4401.9|4401.3|133
1649794350000|2022-04-12 20:12:30|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.4|4400.8|263
1649794360000|2022-04-12 20:12:40|4401.52|4400.92|4401.4|4400.8|4401.65|4401.05|4401.4|4400.8|120
1649794370000|2022-04-12 20:12:50|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|176
1649794380000|2022-04-12 20:13:00|4401.4|4400.8|4401.65|4401.05|4401.9|4401.3|4401.4|4400.8|184
1649794390000|2022-04-12 20:13:10|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|56
1649794400000|2022-04-12 20:13:20|4401.52|4400.92|4401.4|4400.8|4401.65|4401.05|4401.15|4400.55|172
1649794410000|2022-04-12 20:13:30|4401.27|4400.67|4401.15|4400.55|4401.4|4400.8|4401.15|4400.55|298
1649794420000|2022-04-12 20:13:40|4401.02|4400.42|4400.9|4400.3|4401.15|4400.55|4400.65|4400.05|202
1649794430000|2022-04-12 20:13:50|4401.15|4400.55|4400.9|4400.3|4401.15|4400.55|4400.9|4400.3|159
1649794440000|2022-04-12 20:14:00|4401.15|4400.55|4401.15|4400.55|4401.4|4400.8|4401.15|4400.55|180
1649794450000|2022-04-12 20:14:10|4400.9|4400.3|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|507
1649794460000|2022-04-12 20:14:20|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|151
1649794470000|2022-04-12 20:14:30|4400.9|4400.3|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|297
1649794480000|2022-04-12 20:14:40|||||||||689
1649794490000|2022-04-12 20:14:50|||||||||201
1649794500000|2022-04-12 20:15:00|||||||||391
1649794510000|2022-04-12 20:15:10|4400.52|4399.92|4400.4|4399.8|4400.52|4399.92|4400.4|4399.8|54
1649794520000|2022-04-12 20:15:20|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|137
1649794530000|2022-04-12 20:15:30|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.52|4399.92|91
1649794540000|2022-04-12 20:15:40|4400.4|4399.8|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|211
1649794550000|2022-04-12 20:15:50|||||||||4
1649794560000|2022-04-12 20:16:00|4400.27|4399.67|4399.9|4399.3|4400.27|4399.67|4399.9|4399.3|220
1649794570000|2022-04-12 20:16:10|4400.02|4399.42|4399.9|4399.3|4400.02|4399.42|4399.9|4399.3|81
1649794580000|2022-04-12 20:16:20|4399.65|4399.05|4399.65|4399.05|4399.9|4399.3|4399.65|4399.05|82
1649794590000|2022-04-12 20:16:30|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.65|4399.05|174
1649794600000|2022-04-12 20:16:40|||||||||63
1649794610000|2022-04-12 20:16:50|4400.15|4399.55|4399.9|4399.3|4400.15|4399.55|4399.65|4399.05|63
1649794620000|2022-04-12 20:17:00|4399.65|4399.05|4399.9|4399.3|4399.9|4399.3|4399.65|4399.05|76
1649794630000|2022-04-12 20:17:10|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|165
1649794640000|2022-04-12 20:17:20|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|73
1649794650000|2022-04-12 20:17:30|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|72
1649794660000|2022-04-12 20:17:40|||||||||4
1649794670000|2022-04-12 20:17:50|4400.27|4399.67|4400.4|4399.8|4400.4|4399.8|4400.15|4399.55|38
1649794680000|2022-04-12 20:18:00|||||||||31
1649794690000|2022-04-12 20:18:10|4400.15|4399.55|4400.65|4400.05|4400.65|4400.05|4400.15|4399.55|272
1649794700000|2022-04-12 20:18:20|4400.52|4399.92|4400.65|4400.05|4400.65|4400.05|4400.52|4399.92|82
1649794710000|2022-04-12 20:18:30|4400.4|4399.8|4400.15|4399.55|4400.4|4399.8|4400.15|4399.55|29
1649794720000|2022-04-12 20:18:40|4400.02|4399.42|4400.4|4399.8|4400.4|4399.8|4400.02|4399.42|63
1649794730000|2022-04-12 20:18:50|4401.15|4400.55|4400.9|4400.3|4401.15|4400.55|4400.9|4400.3|150
1649794740000|2022-04-12 20:19:00|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|56
1649794750000|2022-04-12 20:19:10|4400.9|4400.3|4401.15|4400.55|4401.15|4400.55|4400.9|4400.3|49
1649794760000|2022-04-12 20:19:20|||||||||224
1649794770000|2022-04-12 20:19:30|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|33
1649794780000|2022-04-12 20:19:40|||||||||12
1649794790000|2022-04-12 20:19:50|||||||||15
1649794800000|2022-04-12 20:20:00|||||||||13
1649794810000|2022-04-12 20:20:10|||||||||12
1649794820000|2022-04-12 20:20:20|4400.65|4400.05|4400.65|4400.05|4400.9|4400.3|4400.65|4400.05|118
1649794830000|2022-04-12 20:20:30|||||||||74
1649794840000|2022-04-12 20:20:40|||||||||6
1649794850000|2022-04-12 20:20:50|||||||||7
1649794860000|2022-04-12 20:21:00|||||||||81
1649794870000|2022-04-12 20:21:10|||||||||3
1649794880000|2022-04-12 20:21:20|||||||||8
1649794890000|2022-04-12 20:21:30|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|79
1649794900000|2022-04-12 20:21:40|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.15|4399.55|6
1649794910000|2022-04-12 20:21:50|4400.15|4399.55|4400.4|4399.8|4400.4|4399.8|4400.15|4399.55|6
1649794920000|2022-04-12 20:22:00|4400.27|4399.67|4400.15|4399.55|4400.27|4399.67|4400.15|4399.55|30
1649794930000|2022-04-12 20:22:10|||||||||45
1649794940000|2022-04-12 20:22:20|4399.9|4399.3|4400.15|4399.55|4400.15|4399.55|4399.9|4399.3|42
1649794950000|2022-04-12 20:22:30|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|80
1649794960000|2022-04-12 20:22:40|||||||||12
1649794970000|2022-04-12 20:22:50|||||||||4
1649794980000|2022-04-12 20:23:00|||||||||29
1649794990000|2022-04-12 20:23:10|||||||||10
1649795000000|2022-04-12 20:23:20|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|50
1649795010000|2022-04-12 20:23:30|||||||||2
1649795030000|2022-04-12 20:23:50|||||||||24
1649795050000|2022-04-12 20:24:10|||||||||4
1649795060000|2022-04-12 20:24:20|||||||||5
1649795070000|2022-04-12 20:24:30|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|63
1649795090000|2022-04-12 20:24:50|||||||||1
1649795100000|2022-04-12 20:25:00|||||||||5
1649795110000|2022-04-12 20:25:10|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|43
1649795120000|2022-04-12 20:25:20|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|212
1649795130000|2022-04-12 20:25:30|||||||||4
1649795140000|2022-04-12 20:25:40|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|36
1649795150000|2022-04-12 20:25:50|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|30
1649795170000|2022-04-12 20:26:10|4401.77|4401.17|4401.4|4400.8|4401.77|4401.17|4401.4|4400.8|81
1649795180000|2022-04-12 20:26:20|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|184
1649795190000|2022-04-12 20:26:30|||||||||266
1649795200000|2022-04-12 20:26:40|||||||||6
1649795210000|2022-04-12 20:26:50|||||||||1
1649795220000|2022-04-12 20:27:00|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|64
1649795230000|2022-04-12 20:27:10|||||||||2
1649795240000|2022-04-12 20:27:20|||||||||2
1649795250000|2022-04-12 20:27:30|4401.27|4400.67|4401.4|4400.8|4401.4|4400.8|4401.27|4400.67|11
1649795260000|2022-04-12 20:27:40|4401.52|4400.92|4401.65|4401.05|4401.65|4401.05|4401.4|4400.8|23
1649795270000|2022-04-12 20:27:50|4401.52|4400.92|4401.4|4400.8|4401.52|4400.92|4401.4|4400.8|14
1649795280000|2022-04-12 20:28:00|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|43
1649795290000|2022-04-12 20:28:10|||||||||57
1649795300000|2022-04-12 20:28:20|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|52
1649795310000|2022-04-12 20:28:30|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|4401.65|4401.05|19
1649795320000|2022-04-12 20:28:40|4401.65|4401.05|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|0
1649795330000|2022-04-12 20:28:50|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|55
1649795340000|2022-04-12 20:29:00|||||||||5
1649795350000|2022-04-12 20:29:10|||||||||33
1649795360000|2022-04-12 20:29:20|4401.52|4400.92|4401.65|4401.05|4401.65|4401.05|4401.52|4400.92|9
1649795370000|2022-04-12 20:29:30|||||||||13
1649795380000|2022-04-12 20:29:40|||||||||4
1649795390000|2022-04-12 20:29:50|4401.4|4400.8|4401.65|4401.05|4401.65|4401.05|4401.4|4400.8|36
1649795400000|2022-04-12 20:30:00|||||||||8
1649795410000|2022-04-12 20:30:10|||||||||51
1649795420000|2022-04-12 20:30:20|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|28
1649795430000|2022-04-12 20:30:30|||||||||4
1649795440000|2022-04-12 20:30:40|||||||||55
1649795450000|2022-04-12 20:30:50|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|30
1649795460000|2022-04-12 20:31:00|4402.27|4401.67|4402.4|4401.8|4402.4|4401.8|4402.27|4401.67|16
1649795470000|2022-04-12 20:31:10|4402.27|4401.67|4402.4|4401.8|4402.4|4401.8|4402.15|4401.55|90
1649795480000|2022-04-12 20:31:20|||||||||4
1649795490000|2022-04-12 20:31:30|||||||||10
1649795500000|2022-04-12 20:31:40|4402.65|4402.05|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|60
1649795510000|2022-04-12 20:31:50|||||||||1
1649795520000|2022-04-12 20:32:00|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|64
1649795550000|2022-04-12 20:32:30|||||||||5
1649795560000|2022-04-12 20:32:40|||||||||1
1649795570000|2022-04-12 20:32:50|||||||||25
1649795580000|2022-04-12 20:33:00|||||||||17
1649795600000|2022-04-12 20:33:20|||||||||5
1649795610000|2022-04-12 20:33:30|||||||||1
1649795620000|2022-04-12 20:33:40|||||||||3
1649795630000|2022-04-12 20:33:50|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|62
1649795640000|2022-04-12 20:34:00|||||||||2
1649795650000|2022-04-12 20:34:10|||||||||8
1649795660000|2022-04-12 20:34:20|||||||||8
1649795670000|2022-04-12 20:34:30|4401.65|4401.05|4401.9|4401.3|4401.9|4401.3|4401.65|4401.05|74
1649795680000|2022-04-12 20:34:40|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|3
1649795690000|2022-04-12 20:34:50|||||||||3
1649795700000|2022-04-12 20:35:00|||||||||16
1649795710000|2022-04-12 20:35:10|||||||||12
1649795720000|2022-04-12 20:35:20|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|48
1649795740000|2022-04-12 20:35:40|||||||||14
1649795760000|2022-04-12 20:36:00|||||||||12
1649795770000|2022-04-12 20:36:10|||||||||2
1649795780000|2022-04-12 20:36:20|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|39
1649795790000|2022-04-12 20:36:30|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|24
1649795810000|2022-04-12 20:36:50|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|15
1649795820000|2022-04-12 20:37:00|||||||||21
1649795830000|2022-04-12 20:37:10|4401.77|4401.17|4401.9|4401.3|4401.9|4401.3|4401.65|4401.05|59
1649795840000|2022-04-12 20:37:20|||||||||29
1649795850000|2022-04-12 20:37:30|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|31
1649795860000|2022-04-12 20:37:40|||||||||36
1649795870000|2022-04-12 20:37:50|||||||||21
1649795880000|2022-04-12 20:38:00|||||||||13
1649795890000|2022-04-12 20:38:10|||||||||42
1649795900000|2022-04-12 20:38:20|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|48
1649795910000|2022-04-12 20:38:30|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|25
1649795920000|2022-04-12 20:38:40|4401.52|4400.92|4401.4|4400.8|4401.52|4400.92|4401.4|4400.8|23
1649795930000|2022-04-12 20:38:50|||||||||48
1649795940000|2022-04-12 20:39:00|||||||||10
1649795950000|2022-04-12 20:39:10|||||||||12
1649795960000|2022-04-12 20:39:20|||||||||7
1649795970000|2022-04-12 20:39:30|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|29
1649795980000|2022-04-12 20:39:40|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|70
1649795990000|2022-04-12 20:39:50|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|89
1649796000000|2022-04-12 20:40:00|4401.77|4401.17|4401.9|4401.3|4401.9|4401.3|4401.77|4401.17|7
1649796010000|2022-04-12 20:40:10|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.65|4401.05|43
1649796020000|2022-04-12 20:40:20|4401.77|4401.17|4401.9|4401.3|4401.9|4401.3|4401.77|4401.17|13
1649796040000|2022-04-12 20:40:40|||||||||21
1649796050000|2022-04-12 20:40:50|||||||||48
1649796060000|2022-04-12 20:41:00|||||||||7
1649796070000|2022-04-12 20:41:10|||||||||39
1649796080000|2022-04-12 20:41:20|||||||||10
1649796090000|2022-04-12 20:41:30|||||||||3
1649796110000|2022-04-12 20:41:50|||||||||19
1649796120000|2022-04-12 20:42:00|||||||||1
1649796130000|2022-04-12 20:42:10|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|31
1649796140000|2022-04-12 20:42:20|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|56
1649796150000|2022-04-12 20:42:30|||||||||21
1649796160000|2022-04-12 20:42:40|||||||||10
1649796170000|2022-04-12 20:42:50|||||||||34
1649796180000|2022-04-12 20:43:00|||||||||3
1649796190000|2022-04-12 20:43:10|||||||||4
1649796210000|2022-04-12 20:43:30|||||||||2
1649796220000|2022-04-12 20:43:40|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|24
1649796230000|2022-04-12 20:43:50|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|27
1649796240000|2022-04-12 20:44:00|||||||||3
1649796250000|2022-04-12 20:44:10|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|23
1649796260000|2022-04-12 20:44:20|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|2
1649796270000|2022-04-12 20:44:30|4401.15|4400.55|4401.27|4400.67|4401.4|4400.8|4401.15|4400.55|37
1649796280000|2022-04-12 20:44:40|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4
1649796290000|2022-04-12 20:44:50|||||||||1
1649796300000|2022-04-12 20:45:00|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|56
1649796310000|2022-04-12 20:45:10|||||||||14
1649796320000|2022-04-12 20:45:20|||||||||1
1649796330000|2022-04-12 20:45:30|||||||||13
1649796340000|2022-04-12 20:45:40|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|38
1649796350000|2022-04-12 20:45:50|||||||||9
1649796360000|2022-04-12 20:46:00|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|10
1649796370000|2022-04-12 20:46:10|||||||||1
1649796380000|2022-04-12 20:46:20|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|39
1649796390000|2022-04-12 20:46:30|||||||||50
1649796400000|2022-04-12 20:46:40|||||||||27
1649796410000|2022-04-12 20:46:50|||||||||1
1649796420000|2022-04-12 20:47:00|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|39
1649796430000|2022-04-12 20:47:10|4400.52|4399.92|4400.65|4400.05|4400.65|4400.05|4400.52|4399.92|15
1649796450000|2022-04-12 20:47:30|4400.4|4399.8|4400.52|4399.92|4400.52|4399.92|4400.4|4399.8|44
1649796460000|2022-04-12 20:47:40|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.4|4399.8|35
1649796470000|2022-04-12 20:47:50|4400.77|4400.17|4401.02|4400.42|4401.15|4400.55|4400.65|4400.05|71
1649796480000|2022-04-12 20:48:00|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.02|4400.42|7
1649796490000|2022-04-12 20:48:10|4400.9|4400.3|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|55
1649796500000|2022-04-12 20:48:20|4400.27|4399.67|4400.15|4399.55|4400.27|4399.67|4400.15|4399.55|48
1649796510000|2022-04-12 20:48:30|||||||||1
1649796520000|2022-04-12 20:48:40|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|10
1649796530000|2022-04-12 20:48:50|||||||||5
1649796540000|2022-04-12 20:49:00|4400.15|4399.55|4400.15|4399.55|4400.4|4399.8|4400.15|4399.55|17
1649796550000|2022-04-12 20:49:10|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|32
1649796560000|2022-04-12 20:49:20|4400.15|4399.55|4399.9|4399.3|4400.15|4399.55|4399.9|4399.3|30
1649796570000|2022-04-12 20:49:30|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|52
1649796580000|2022-04-12 20:49:40|||||||||15
1649796590000|2022-04-12 20:49:50|4399.77|4399.17|4399.9|4399.3|4399.9|4399.3|4399.77|4399.17|33
1649796600000|2022-04-12 20:50:00|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|37
1649796610000|2022-04-12 20:50:10|||||||||6
1649796620000|2022-04-12 20:50:20|||||||||3
1649796640000|2022-04-12 20:50:40|||||||||1
1649796650000|2022-04-12 20:50:50|||||||||1
1649796660000|2022-04-12 20:51:00|||||||||1
1649796670000|2022-04-12 20:51:10|||||||||3
1649796680000|2022-04-12 20:51:20|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|36
1649796690000|2022-04-12 20:51:30|4400.02|4399.42|4399.9|4399.3|4400.02|4399.42|4399.65|4399.05|56
1649796700000|2022-04-12 20:51:40|||||||||13
1649796710000|2022-04-12 20:51:50|||||||||1
1649796720000|2022-04-12 20:52:00|||||||||4
1649796730000|2022-04-12 20:52:10|4400.02|4399.42|4399.9|4399.3|4400.02|4399.42|4399.9|4399.3|7
1649796740000|2022-04-12 20:52:20|4400.02|4399.42|4400.02|4399.42|4400.15|4399.55|4400.02|4399.42|12
1649796750000|2022-04-12 20:52:30|4400.15|4399.55|4400.02|4399.42|4400.15|4399.55|4400.02|4399.42|7
1649796760000|2022-04-12 20:52:40|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.02|4399.42|13
1649796770000|2022-04-12 20:52:50|4400.27|4399.67|4400.4|4399.8|4400.4|4399.8|4400.27|4399.67|18
1649796780000|2022-04-12 20:53:00|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|24
1649796790000|2022-04-12 20:53:10|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|0
1649796800000|2022-04-12 20:53:20|||||||||5
1649796810000|2022-04-12 20:53:30|||||||||26
1649796820000|2022-04-12 20:53:40|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|6
1649796830000|2022-04-12 20:53:50|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|1
1649796840000|2022-04-12 20:54:00|4400.65|4400.05|4400.9|4400.3|4400.9|4400.3|4400.65|4400.05|25
1649796850000|2022-04-12 20:54:10|||||||||2
1649796870000|2022-04-12 20:54:30|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|28
1649796880000|2022-04-12 20:54:40|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4400.9|4400.3|36
1649796890000|2022-04-12 20:54:50|4401.27|4400.67|4401.15|4400.55|4401.4|4400.8|4401.15|4400.55|47
1649796900000|2022-04-12 20:55:00|4401.4|4400.8|4401.15|4400.55|4401.65|4401.05|4401.15|4400.55|62
1649796910000|2022-04-12 20:55:10|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|5
1649796920000|2022-04-12 20:55:20|4401.15|4400.55|4401.15|4400.55|4401.4|4400.8|4401.15|4400.55|8
1649796930000|2022-04-12 20:55:30|||||||||2
1649796940000|2022-04-12 20:55:40|4401.27|4400.67|4401.15|4400.55|4401.27|4400.67|4401.15|4400.55|8
1649796960000|2022-04-12 20:56:00|||||||||7
1649796970000|2022-04-12 20:56:10|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|4400.9|4400.3|46
1649796980000|2022-04-12 20:56:20|||||||||2
1649796990000|2022-04-12 20:56:30|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|35
1649797000000|2022-04-12 20:56:40|||||||||11
1649797010000|2022-04-12 20:56:50|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|18
1649797020000|2022-04-12 20:57:00|||||||||7
1649797030000|2022-04-12 20:57:10|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|24
1649797040000|2022-04-12 20:57:20|4399.9|4399.3|4400.15|4399.55|4400.15|4399.55|4399.9|4399.3|41
1649797050000|2022-04-12 20:57:30|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|15
1649797060000|2022-04-12 20:57:40|||||||||3
1649797070000|2022-04-12 20:57:50|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|37
1649797080000|2022-04-12 20:58:00|4399.9|4399.3|4400.15|4399.55|4400.15|4399.55|4399.9|4399.3|18
1649797090000|2022-04-12 20:58:10|4400.27|4399.67|4401.15|4400.55|4401.15|4400.55|4400.27|4399.67|123
1649797100000|2022-04-12 20:58:20|4400.77|4400.17|4401.15|4400.55|4401.15|4400.55|4400.77|4400.17|31
1649797110000|2022-04-12 20:58:30|4401.02|4400.42|4400.9|4400.3|4401.02|4400.42|4400.9|4400.3|27
1649797120000|2022-04-12 20:58:40|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|24
1649797130000|2022-04-12 20:58:50|4401.4|4400.8|4401.4|4400.8|4401.65|4401.05|4401.15|4400.55|54
1649797140000|2022-04-12 20:59:00|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|47
1649797150000|2022-04-12 20:59:10|4401.4|4400.8|4401.65|4401.05|4401.65|4401.05|4401.4|4400.8|22
1649797160000|2022-04-12 20:59:20|4401.52|4400.92|4401.15|4400.55|4401.52|4400.92|4401.15|4400.55|101
1649797170000|2022-04-12 20:59:30|4400.9|4400.3|4400.65|4400.05|4400.9|4400.3|4400.65|4400.05|86
1649797180000|2022-04-12 20:59:40|4400.4|4399.8|4400.15|4399.55|4400.4|4399.8|4400.15|4399.55|108
1649797190000|2022-04-12 20:59:50|4400.27|4399.67|4400.34|4398.84|4400.36|4399.67|4399.77|4398.84|62
1649797200000|2022-04-12 21:00:00|4400.78|4399.28|4400.82|4399.32|4400.82|4399.32|4400.78|4399.28|0
1649797210000|2022-04-12 21:00:10|4400.85|4399.35|4400.82|4399.32|4400.85|4399.35|4400.82|4399.32|0
1649797220000|2022-04-12 21:00:20|4400.74|4399.24|4400.74|4399.24|4400.74|4399.24|4400.74|4399.24|0
1649797240000|2022-04-12 21:00:40|4400.56|4399.06|4400.56|4399.06|4400.56|4399.06|4400.56|4399.06|0
1649797280000|2022-04-12 21:01:20|4400.74|4399.24|4400.74|4399.24|4400.74|4399.24|4400.56|4399.06|0
1649797290000|2022-04-12 21:01:30|4400.78|4399.28|4400.78|4399.28|4400.78|4399.28|4400.78|4399.28|0
1649797300000|2022-04-12 21:01:40|4400.82|4399.32|4401.04|4399.54|4401.04|4399.54|4400.82|4399.32|0
1649797310000|2022-04-12 21:01:50|4401.07|4399.57|4401.07|4399.57|4401.22|4399.72|4401.07|4399.57|0
1649797390000|2022-04-12 21:03:10|4401.04|4399.54|4400.89|4399.39|4401.07|4399.57|4400.89|4399.39|0
1649797400000|2022-04-12 21:03:20|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|0
1649797410000|2022-04-12 21:03:30|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649797570000|2022-04-12 21:06:10|4401.07|4399.57|4401.04|4399.54|4401.26|4399.76|4401.04|4399.54|0
1649797580000|2022-04-12 21:06:20|4401|4399.5|4401|4399.5|4401|4399.5|4401|4399.5|0
1649797670000|2022-04-12 21:07:50|4400.96|4399.46|4400.96|4399.46|4400.96|4399.46|4400.96|4399.46|0
1649797680000|2022-04-12 21:08:00|4400.93|4399.43|4400.93|4399.43|4400.93|4399.43|4400.93|4399.43|0
1649797720000|2022-04-12 21:08:40|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|0
1649797920000|2022-04-12 21:12:00|4400.82|4399.32|4400.82|4399.32|4400.82|4399.32|4400.82|4399.32|0
1649797970000|2022-04-12 21:12:50|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|0
1649798390000|2022-04-12 21:19:50|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649798420000|2022-04-12 21:20:20|4400.96|4399.46|4400.96|4399.46|4400.96|4399.46|4400.96|4399.46|0
1649798480000|2022-04-12 21:21:20|4400.85|4399.35|4401|4399.5|4401|4399.5|4400.85|4399.35|0
1649798570000|2022-04-12 21:22:50|4401.18|4399.68|4401.18|4399.68|4401.18|4399.68|4401.07|4399.57|0
1649798680000|2022-04-12 21:24:40|4401.04|4399.54|4401|4399.5|4401.04|4399.54|4401|4399.5|0
1649798700000|2022-04-12 21:25:00|4401.22|4399.72|4401.26|4399.76|4401.26|4399.76|4401.22|4399.72|0
1649798740000|2022-04-12 21:25:40|4401.22|4399.72|4401.22|4399.72|4401.22|4399.72|4401.22|4399.72|0
1649798830000|2022-04-12 21:27:10|4401.04|4399.54|4401.04|4399.54|4401.04|4399.54|4401.04|4399.54|0
1649798850000|2022-04-12 21:27:30|4401|4399.5|4401|4399.5|4401|4399.5|4401|4399.5|0
1649798870000|2022-04-12 21:27:50|4401.33|4399.83|4401.33|4399.83|4401.33|4399.83|4401.33|4399.83|0
1649798890000|2022-04-12 21:28:10|4401.36|4399.86|4401.04|4399.54|4401.36|4399.86|4401.04|4399.54|0
1649798900000|2022-04-12 21:28:20|4401.11|4399.61|4401.04|4399.54|4401.11|4399.61|4401.04|4399.54|0
1649798920000|2022-04-12 21:28:40|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|0
1649799000000|2022-04-12 21:30:00|4401.11|4399.61|4401.11|4399.61|4401.11|4399.61|4401.11|4399.61|0
1649799060000|2022-04-12 21:31:00|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|0
1649799100000|2022-04-12 21:31:40|4400.34|4398.84|4400.34|4398.84|4400.34|4398.84|4400.34|4398.84|0
1649799140000|2022-04-12 21:32:20|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|0
1649799180000|2022-04-12 21:33:00|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|0
1649799330000|2022-04-12 21:35:30|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|0
1649799350000|2022-04-12 21:35:50|4400.56|4399.06|4400.56|4399.06|4400.56|4399.06|4400.56|4399.06|0
1649799410000|2022-04-12 21:36:50|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|0
1649799470000|2022-04-12 21:37:50|4400.82|4399.32|4400.85|4399.35|4400.85|4399.35|4400.82|4399.32|0
1649799490000|2022-04-12 21:38:10|4401.11|4399.61|4401.11|4399.61|4401.11|4399.61|4401.11|4399.61|0
1649799500000|2022-04-12 21:38:20|4401.04|4399.54|4401.04|4399.54|4401.04|4399.54|4401.04|4399.54|0
1649799530000|2022-04-12 21:38:50|4401|4399.5|4401|4399.5|4401|4399.5|4401|4399.5|0
1649799540000|2022-04-12 21:39:00|4401.11|4399.61|4401.11|4399.61|4401.11|4399.61|4401.11|4399.61|0
1649799560000|2022-04-12 21:39:20|4401.29|4399.79|4401.29|4399.79|4401.29|4399.79|4401.29|4399.79|0
1649799570000|2022-04-12 21:39:30|4401.33|4399.83|4401.33|4399.83|4401.33|4399.83|4401.33|4399.83|0
1649799650000|2022-04-12 21:40:50|4401|4399.5|4400.89|4399.39|4401|4399.5|4400.89|4399.39|0
1649799660000|2022-04-12 21:41:00|4401|4399.5|4401|4399.5|4401|4399.5|4401|4399.5|0
1649799710000|2022-04-12 21:41:50|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649799720000|2022-04-12 21:42:00|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|0
1649799730000|2022-04-12 21:42:10|4400.63|4399.13|4400.56|4399.06|4400.63|4399.13|4400.56|4399.06|0
1649799740000|2022-04-12 21:42:20|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|4400.6|4399.1|0
1649799760000|2022-04-12 21:42:40|4400.63|4399.13|4400.63|4399.13|4400.63|4399.13|4400.63|4399.13|0
1649799780000|2022-04-12 21:43:00|4400.67|4399.17|4400.67|4399.17|4400.67|4399.17|4400.67|4399.17|0
1649799790000|2022-04-12 21:43:10|4400.71|4399.21|4400.71|4399.21|4400.71|4399.21|4400.71|4399.21|0
1649799810000|2022-04-12 21:43:30|4400.74|4399.24|4400.74|4399.24|4400.74|4399.24|4400.74|4399.24|0
1649799830000|2022-04-12 21:43:50|4400.78|4399.28|4400.78|4399.28|4400.78|4399.28|4400.78|4399.28|0
1649799840000|2022-04-12 21:44:00|4400.82|4399.32|4400.82|4399.32|4400.82|4399.32|4400.82|4399.32|0
1649799860000|2022-04-12 21:44:20|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|0
1649799880000|2022-04-12 21:44:40|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649799890000|2022-04-12 21:44:50|4401.07|4399.57|4401.11|4399.61|4401.11|4399.61|4401.07|4399.57|0
1649799900000|2022-04-12 21:45:00|4400.93|4399.43|4400.93|4399.43|4400.93|4399.43|4400.93|4399.43|0
1649799910000|2022-04-12 21:45:10|4401.07|4399.57|4401.11|4399.61|4401.11|4399.61|4401.07|4399.57|0
1649799950000|2022-04-12 21:45:50|4401.26|4399.76|4401.26|4399.76|4401.26|4399.76|4401.26|4399.76|0
1649799960000|2022-04-12 21:46:00|4401.29|4399.79|4400.67|4399.17|4401.29|4399.79|4400.67|4399.17|0
1649800000000|2022-04-12 21:46:40|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649800110000|2022-04-12 21:48:30|4401.07|4399.57|4401.07|4399.57|4401.07|4399.57|4401.07|4399.57|0
1649800130000|2022-04-12 21:48:50|4401.15|4399.65|4400.89|4399.39|4401.22|4399.72|4400.89|4399.39|0
1649800180000|2022-04-12 21:49:40|4401.04|4399.54|4400.89|4399.39|4401.04|4399.54|4400.89|4399.39|0
1649800210000|2022-04-12 21:50:10|4400.52|4399.02|4400.89|4399.39|4400.89|4399.39|4400.52|4399.02|0
1649800260000|2022-04-12 21:51:00|4401.04|4399.54|4401.04|4399.54|4401.04|4399.54|4401.04|4399.54|0
1649800280000|2022-04-12 21:51:20|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649800420000|2022-04-12 21:53:40|4400.93|4399.43|4400.93|4399.43|4400.93|4399.43|4400.93|4399.43|0
1649800560000|2022-04-12 21:56:00|4401.07|4399.57|4401.07|4399.57|4401.07|4399.57|4401.07|4399.57|0
1649800570000|2022-04-12 21:56:10|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|0
1649800580000|2022-04-12 21:56:20|4401.07|4399.57|4400.78|4399.28|4401.07|4399.57|4400.78|4399.28|0
1649800590000|2022-04-12 21:56:30|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|0
1649800650000|2022-04-12 21:57:30|4401.26|4399.76|4401.26|4399.76|4401.26|4399.76|4401.26|4399.76|0
1649800660000|2022-04-12 21:57:40|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|0
1649800670000|2022-04-12 21:57:50|4401.26|4399.76|4401.26|4399.76|4401.26|4399.76|4401.26|4399.76|0
1649800680000|2022-04-12 21:58:00|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|0
1649800770000|2022-04-12 21:59:30|4401.22|4399.72|4401.22|4399.72|4401.22|4399.72|4401.22|4399.72|0
1649800780000|2022-04-12 21:59:40|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|4401.15|4399.65|0
1649800790000|2022-04-12 21:59:50|4401.26|4399.76|4401.15|4399.65|4401.26|4399.76|4401.15|4399.65|0
1649800800000|2022-04-12 22:00:00|4402.02|4401.42|4402.52|4401.92|4403.02|4402.42|4401.02|4400.42|181
1649800810000|2022-04-12 22:00:10|4402.4|4401.8|4402.15|4401.55|4402.4|4401.8|4401.15|4400.55|101
1649800820000|2022-04-12 22:00:20|4402.65|4402.05|4403.15|4402.55|4403.15|4402.55|4402.65|4402.05|66
1649800830000|2022-04-12 22:00:30|4403.27|4402.67|4402.9|4402.3|4403.27|4402.67|4402.9|4402.3|47
1649800840000|2022-04-12 22:00:40|4402.65|4402.05|4402.9|4402.3|4403.15|4402.55|4402.65|4402.05|36
1649800850000|2022-04-12 22:00:50|4403.02|4402.42|4403.4|4402.8|4403.4|4402.8|4403.02|4402.42|10
1649800860000|2022-04-12 22:01:00|4402.9|4402.3|4402.65|4402.05|4402.9|4402.3|4402.4|4401.8|96
1649800870000|2022-04-12 22:01:10|4402.52|4401.92|4402.4|4401.8|4402.52|4401.92|4402.4|4401.8|13
1649800880000|2022-04-12 22:01:20|||||||||2
1649800890000|2022-04-12 22:01:30|4402.52|4401.92|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|19
1649800900000|2022-04-12 22:01:40|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|12
1649800910000|2022-04-12 22:01:50|4402.4|4401.8|4402.9|4402.3|4402.9|4402.3|4402.4|4401.8|56
1649800920000|2022-04-12 22:02:00|4403.02|4402.42|4402.9|4402.3|4403.27|4402.67|4402.9|4402.3|34
1649800930000|2022-04-12 22:02:10|4403.02|4402.42|4403.15|4402.55|4403.15|4402.55|4403.02|4402.42|6
1649800940000|2022-04-12 22:02:20|4403.4|4402.8|4403.15|4402.55|4403.4|4402.8|4403.15|4402.55|31
1649800950000|2022-04-12 22:02:30|4402.9|4402.3|4402.9|4402.3|4403.02|4402.42|4402.9|4402.3|18
1649800960000|2022-04-12 22:02:40|4402.77|4402.17|4403.02|4402.42|4403.15|4402.55|4402.65|4402.05|40
1649800970000|2022-04-12 22:02:50|4402.9|4402.3|4403.15|4402.55|4403.15|4402.55|4402.9|4402.3|7
1649800980000|2022-04-12 22:03:00|4403.02|4402.42|4402.9|4402.3|4403.02|4402.42|4402.9|4402.3|33
1649800990000|2022-04-12 22:03:10|4402.77|4402.17|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|20
1649801000000|2022-04-12 22:03:20|4402.4|4401.8|4402.65|4402.05|4402.65|4402.05|4402.4|4401.8|12
1649801010000|2022-04-12 22:03:30|4402.52|4401.92|4402.4|4401.8|4402.52|4401.92|4402.4|4401.8|14
1649801020000|2022-04-12 22:03:40|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.52|4401.92|10
1649801030000|2022-04-12 22:03:50|4402.52|4401.92|4402.65|4402.05|4402.65|4402.05|4402.52|4401.92|1
1649801040000|2022-04-12 22:04:00|||||||||3
1649801060000|2022-04-12 22:04:20|||||||||8
1649801070000|2022-04-12 22:04:30|||||||||2
1649801080000|2022-04-12 22:04:40|||||||||4
1649801090000|2022-04-12 22:04:50|||||||||10
1649801100000|2022-04-12 22:05:00|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.4|4401.8|6
1649801110000|2022-04-12 22:05:10|4402.65|4402.05|4403.15|4402.55|4403.15|4402.55|4402.65|4402.05|24
1649801120000|2022-04-12 22:05:20|4403.27|4402.67|4403.4|4402.8|4403.65|4403.05|4403.27|4402.67|57
1649801130000|2022-04-12 22:05:30|4403.15|4402.55|4403.27|4402.67|4403.27|4402.67|4403.15|4402.55|9
1649801140000|2022-04-12 22:05:40|4403.15|4402.55|4403.15|4402.55|4403.4|4402.8|4403.15|4402.55|1
1649801150000|2022-04-12 22:05:50|4403.27|4402.67|4403.4|4402.8|4403.4|4402.8|4403.27|4402.67|5
1649801160000|2022-04-12 22:06:00|4403.15|4402.55|4403.15|4402.55|4403.27|4402.67|4403.15|4402.55|5
1649801170000|2022-04-12 22:06:10|||||||||6
1649801180000|2022-04-12 22:06:20|4402.9|4402.3|4402.9|4402.3|4402.9|4402.3|4402.9|4402.3|12
1649801190000|2022-04-12 22:06:30|4403.15|4402.55|4403.4|4402.8|4403.4|4402.8|4403.15|4402.55|34
1649801200000|2022-04-12 22:06:40|4403.65|4403.05|4403.77|4403.17|4403.77|4403.17|4403.65|4403.05|33
1649801210000|2022-04-12 22:06:50|4403.9|4403.3|4403.65|4403.05|4403.9|4403.3|4403.65|4403.05|4
1649801220000|2022-04-12 22:07:00|4403.77|4403.17|4403.65|4403.05|4403.77|4403.17|4403.65|4403.05|0
1649801230000|2022-04-12 22:07:10|4403.4|4402.8|4403.4|4402.8|4403.65|4403.05|4403.4|4402.8|24
1649801240000|2022-04-12 22:07:20|4403.15|4402.55|4403.4|4402.8|4403.4|4402.8|4403.15|4402.55|33
1649801250000|2022-04-12 22:07:30|4403.52|4402.92|4403.4|4402.8|4403.65|4403.05|4403.4|4402.8|43
1649801260000|2022-04-12 22:07:40|||||||||12
1649801270000|2022-04-12 22:07:50|4403.27|4402.67|4403.4|4402.8|4403.4|4402.8|4403.27|4402.67|6
1649801280000|2022-04-12 22:08:00|||||||||4
1649801290000|2022-04-12 22:08:10|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|22
1649801300000|2022-04-12 22:08:20|4403.77|4403.17|4403.77|4403.17|4403.9|4403.3|4403.77|4403.17|12
1649801310000|2022-04-12 22:08:30|4403.9|4403.3|4403.9|4403.3|4403.9|4403.3|4403.9|4403.3|12
1649801320000|2022-04-12 22:08:40|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|4403.15|4402.55|89
1649801330000|2022-04-12 22:08:50|||||||||5
1649801340000|2022-04-12 22:09:00|4403.4|4402.8|4403.65|4403.05|4403.65|4403.05|4403.4|4402.8|12
1649801350000|2022-04-12 22:09:10|||||||||2
1649801360000|2022-04-12 22:09:20|4403.4|4402.8|4403.52|4402.92|4403.52|4402.92|4403.4|4402.8|10
1649801370000|2022-04-12 22:09:30|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|4403.4|4402.8|12
1649801380000|2022-04-12 22:09:40|||||||||1
1649801390000|2022-04-12 22:09:50|4403.4|4402.8|4403.52|4402.92|4403.52|4402.92|4403.4|4402.8|9
1649801400000|2022-04-12 22:10:00|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|20
1649801410000|2022-04-12 22:10:10|||||||||6
1649801420000|2022-04-12 22:10:20|4403.9|4403.3|4403.9|4403.3|4403.9|4403.3|4403.9|4403.3|12
1649801430000|2022-04-12 22:10:30|||||||||22
1649801440000|2022-04-12 22:10:40|4404.02|4403.42|4404.15|4403.55|4404.4|4403.8|4404.02|4403.42|73
1649801450000|2022-04-12 22:10:50|4404.27|4403.67|4404.15|4403.55|4404.4|4403.8|4404.15|4403.55|23
1649801460000|2022-04-12 22:11:00|4403.9|4403.3|4403.65|4403.05|4403.9|4403.3|4403.65|4403.05|33
1649801470000|2022-04-12 22:11:10|||||||||3
1649801480000|2022-04-12 22:11:20|4403.77|4403.17|4403.65|4403.05|4403.77|4403.17|4403.65|4403.05|4
1649801490000|2022-04-12 22:11:30|4403.77|4403.17|4404.15|4403.55|4404.15|4403.55|4403.77|4403.17|7
1649801500000|2022-04-12 22:11:40|||||||||2
1649801510000|2022-04-12 22:11:50|4404.27|4403.67|4404.15|4403.55|4404.4|4403.8|4404.15|4403.55|23
1649801520000|2022-04-12 22:12:00|4404.27|4403.67|4404.4|4403.8|4404.4|4403.8|4404.27|4403.67|6
1649801530000|2022-04-12 22:12:10|4404.27|4403.67|4404.15|4403.55|4404.27|4403.67|4404.15|4403.55|16
1649801540000|2022-04-12 22:12:20|4404.02|4403.42|4403.9|4403.3|4404.02|4403.42|4403.9|4403.3|5
1649801550000|2022-04-12 22:12:30|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|4403.65|4403.05|13
1649801560000|2022-04-12 22:12:40|||||||||6
1649801570000|2022-04-12 22:12:50|4403.52|4402.92|4403.4|4402.8|4403.65|4403.05|4403.4|4402.8|25
1649801580000|2022-04-12 22:13:00|4403.52|4402.92|4403.4|4402.8|4403.52|4402.92|4403.4|4402.8|6
1649801590000|2022-04-12 22:13:10|4403.15|4402.55|4403.15|4402.55|4403.15|4402.55|4403.15|4402.55|13
1649801600000|2022-04-12 22:13:20|4402.9|4402.3|4402.65|4402.05|4402.9|4402.3|4402.65|4402.05|58
1649801610000|2022-04-12 22:13:30|||||||||27
1649801620000|2022-04-12 22:13:40|4402.4|4401.8|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|14
1649801630000|2022-04-12 22:13:50|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|3
1649801640000|2022-04-12 22:14:00|4402.77|4402.17|4402.9|4402.3|4402.9|4402.3|4402.65|4402.05|25
1649801650000|2022-04-12 22:14:10|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|9
1649801660000|2022-04-12 22:14:20|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|16
1649801670000|2022-04-12 22:14:30|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|17
1649801680000|2022-04-12 22:14:40|4402.65|4402.05|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|11
1649801690000|2022-04-12 22:14:50|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|7
1649801700000|2022-04-12 22:15:00|4402.65|4402.05|4402.15|4401.55|4402.65|4402.05|4402.15|4401.55|31
1649801710000|2022-04-12 22:15:10|4402.4|4401.8|4402.15|4401.55|4402.4|4401.8|4402.15|4401.55|19
1649801720000|2022-04-12 22:15:20|4402.02|4401.42|4401.9|4401.3|4402.02|4401.42|4401.9|4401.3|17
1649801730000|2022-04-12 22:15:30|4402.15|4401.55|4401.9|4401.3|4402.15|4401.55|4401.9|4401.3|22
1649801740000|2022-04-12 22:15:40|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|4401.65|4401.05|23
1649801750000|2022-04-12 22:15:50|4401.9|4401.3|4401.9|4401.3|4402.02|4401.42|4401.65|4401.05|11
1649801760000|2022-04-12 22:16:00|4402.02|4401.42|4401.9|4401.3|4402.15|4401.55|4401.9|4401.3|8
1649801770000|2022-04-12 22:16:10|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|6
1649801780000|2022-04-12 22:16:20|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|20
1649801790000|2022-04-12 22:16:30|||||||||3
1649801800000|2022-04-12 22:16:40|||||||||3
1649801810000|2022-04-12 22:16:50|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|11
1649801820000|2022-04-12 22:17:00|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|23
1649801830000|2022-04-12 22:17:10|||||||||9
1649801840000|2022-04-12 22:17:20|4400.9|4400.3|4401.15|4400.55|4401.15|4400.55|4400.9|4400.3|18
1649801850000|2022-04-12 22:17:30|4401.02|4400.42|4400.9|4400.3|4401.02|4400.42|4400.9|4400.3|17
1649801860000|2022-04-12 22:17:40|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.4|4399.8|49
1649801870000|2022-04-12 22:17:50|4400.9|4400.3|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|39
1649801880000|2022-04-12 22:18:00|||||||||26
1649801890000|2022-04-12 22:18:10|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|71
1649801900000|2022-04-12 22:18:20|||||||||17
1649801910000|2022-04-12 22:18:30|||||||||9
1649801920000|2022-04-12 22:18:40|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|14
1649801930000|2022-04-12 22:18:50|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|30
1649801940000|2022-04-12 22:19:00|4400.4|4399.8|4400.15|4399.55|4400.4|4399.8|4400.15|4399.55|36
1649801950000|2022-04-12 22:19:10|4400.27|4399.67|4400.4|4399.8|4400.4|4399.8|4400.27|4399.67|13
1649801960000|2022-04-12 22:19:20|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|14
1649801970000|2022-04-12 22:19:30|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.15|4399.55|45
1649801980000|2022-04-12 22:19:40|4400.52|4399.92|4399.65|4399.05|4400.52|4399.92|4399.52|4398.92|72
1649801990000|2022-04-12 22:19:50|4399.9|4399.3|4400.02|4399.42|4400.15|4399.55|4399.9|4399.3|35
1649802000000|2022-04-12 22:20:00|4400.15|4399.55|4400.4|4399.8|4400.4|4399.8|4400.15|4399.55|43
1649802010000|2022-04-12 22:20:10|4400.15|4399.55|4399.9|4399.3|4400.15|4399.55|4399.65|4399.05|46
1649802020000|2022-04-12 22:20:20|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|27
1649802030000|2022-04-12 22:20:30|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|15
1649802040000|2022-04-12 22:20:40|||||||||8
1649802050000|2022-04-12 22:20:50|||||||||6
1649802060000|2022-04-12 22:21:00|4400.02|4399.42|4399.9|4399.3|4400.15|4399.55|4399.9|4399.3|10
1649802070000|2022-04-12 22:21:10|4400.02|4399.42|4400.02|4399.42|4400.15|4399.55|4399.9|4399.3|25
1649802080000|2022-04-12 22:21:20|4400.15|4399.55|4400.4|4399.8|4400.4|4399.8|4400.15|4399.55|30
1649802090000|2022-04-12 22:21:30|4400.15|4399.55|4399.9|4399.3|4400.27|4399.67|4399.9|4399.3|13
1649802100000|2022-04-12 22:21:40|4399.65|4399.05|4399.9|4399.3|4400.15|4399.55|4399.65|4399.05|34
1649802110000|2022-04-12 22:21:50|||||||||14
1649802120000|2022-04-12 22:22:00|||||||||12
1649802130000|2022-04-12 22:22:10|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|24
1649802140000|2022-04-12 22:22:20|4399.52|4398.92|4399.15|4398.55|4399.52|4398.92|4399.15|4398.55|53
1649802150000|2022-04-12 22:22:30|4398.9|4398.3|4398.65|4398.05|4398.9|4398.3|4398.65|4398.05|39
1649802160000|2022-04-12 22:22:40|4398.52|4397.92|4399.4|4398.8|4399.4|4398.8|4398.52|4397.92|120
1649802170000|2022-04-12 22:22:50|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|18
1649802180000|2022-04-12 22:23:00|4399.77|4399.17|4400.4|4399.8|4400.4|4399.8|4399.77|4399.17|30
1649802190000|2022-04-12 22:23:10|4400.65|4400.05|4399.9|4399.3|4400.9|4400.3|4399.9|4399.3|67
1649802200000|2022-04-12 22:23:20|4400.02|4399.42|4399.65|4399.05|4400.02|4399.42|4399.52|4398.92|25
1649802210000|2022-04-12 22:23:30|4399.9|4399.3|4399.4|4398.8|4399.9|4399.3|4399.4|4398.8|16
1649802220000|2022-04-12 22:23:40|4399.15|4398.55|4398.52|4397.92|4399.15|4398.55|4398.52|4397.92|46
1649802230000|2022-04-12 22:23:50|4398.65|4398.05|4398.77|4398.17|4398.9|4398.3|4398.52|4397.92|30
1649802240000|2022-04-12 22:24:00|4398.65|4398.05|4399.15|4398.55|4399.15|4398.55|4398.65|4398.05|31
1649802250000|2022-04-12 22:24:10|||||||||9
1649802260000|2022-04-12 22:24:20|4399.27|4398.67|4399.4|4398.8|4399.4|4398.8|4399.27|4398.67|37
1649802270000|2022-04-12 22:24:30|4399.15|4398.55|4399.15|4398.55|4399.15|4398.55|4399.15|4398.55|11
1649802280000|2022-04-12 22:24:40|4399.27|4398.67|4399.4|4398.8|4399.4|4398.8|4399.15|4398.55|8
1649802290000|2022-04-12 22:24:50|4399.52|4398.92|4399.65|4399.05|4399.65|4399.05|4399.52|4398.92|2
1649802300000|2022-04-12 22:25:00|||||||||18
1649802310000|2022-04-12 22:25:10|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|6
1649802320000|2022-04-12 22:25:20|4399.9|4399.3|4399.65|4399.05|4399.9|4399.3|4399.65|4399.05|16
1649802330000|2022-04-12 22:25:30|4399.4|4398.8|4399.4|4398.8|4399.65|4399.05|4399.4|4398.8|25
1649802340000|2022-04-12 22:25:40|4399.65|4399.05|4399.65|4399.05|4399.9|4399.3|4399.65|4399.05|78
1649802350000|2022-04-12 22:25:50|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.4|4398.8|26
1649802360000|2022-04-12 22:26:00|4399.4|4398.8|4399.65|4399.05|4399.9|4399.3|4399.4|4398.8|11
1649802370000|2022-04-12 22:26:10|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|11
1649802380000|2022-04-12 22:26:20|4400.02|4399.42|4400.15|4399.55|4400.15|4399.55|4399.9|4399.3|21
1649802390000|2022-04-12 22:26:30|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|7
1649802410000|2022-04-12 22:26:50|4399.4|4398.8|4399.15|4398.55|4399.4|4398.8|4399.15|4398.55|25
1649802420000|2022-04-12 22:27:00|4399.4|4398.8|4399.15|4398.55|4399.4|4398.8|4399.15|4398.55|40
1649802430000|2022-04-12 22:27:10|4399.27|4398.67|4399.4|4398.8|4399.4|4398.8|4399.27|4398.67|6
1649802440000|2022-04-12 22:27:20|4399.52|4398.92|4399.4|4398.8|4399.65|4399.05|4399.4|4398.8|11
1649802450000|2022-04-12 22:27:30|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|2
1649802460000|2022-04-12 22:27:40|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.52|4398.92|0
1649802470000|2022-04-12 22:27:50|4399.4|4398.8|4399.4|4398.8|4399.4|4398.8|4399.4|4398.8|8
1649802490000|2022-04-12 22:28:10|4399.52|4398.92|4399.65|4399.05|4399.65|4399.05|4399.52|4398.92|5
1649802500000|2022-04-12 22:28:20|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.77|4399.17|19
1649802510000|2022-04-12 22:28:30|4400.02|4399.42|4399.52|4398.92|4400.15|4399.55|4399.4|4398.8|28
1649802520000|2022-04-12 22:28:40|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|26
1649802530000|2022-04-12 22:28:50|||||||||3
1649802540000|2022-04-12 22:29:00|||||||||6
1649802550000|2022-04-12 22:29:10|4399.4|4398.8|4399.4|4398.8|4399.4|4398.8|4399.4|4398.8|10
1649802560000|2022-04-12 22:29:20|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|9
1649802580000|2022-04-12 22:29:40|4399.4|4398.8|4399.4|4398.8|4399.4|4398.8|4399.4|4398.8|5
1649802590000|2022-04-12 22:29:50|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|4399.65|4399.05|8
1649802600000|2022-04-12 22:30:00|4399.77|4399.17|4399.9|4399.3|4399.9|4399.3|4399.77|4399.17|32
1649802610000|2022-04-12 22:30:10|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|1
1649802620000|2022-04-12 22:30:20|4400.27|4399.67|4400.15|4399.55|4400.27|4399.67|4400.15|4399.55|16
1649802630000|2022-04-12 22:30:30|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4400.27|4399.67|22
1649802640000|2022-04-12 22:30:40|4400.65|4400.05|4400.4|4399.8|4400.65|4400.05|4400.27|4399.67|24
1649802650000|2022-04-12 22:30:50|4400.52|4399.92|4400.9|4400.3|4400.9|4400.3|4400.52|4399.92|36
1649802660000|2022-04-12 22:31:00|4400.65|4400.05|4400.9|4400.3|4401.02|4400.42|4400.65|4400.05|35
1649802680000|2022-04-12 22:31:20|4400.65|4400.05|4400.9|4400.3|4400.9|4400.3|4400.65|4400.05|20
1649802690000|2022-04-12 22:31:30|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4401.02|4400.42|35
1649802700000|2022-04-12 22:31:40|4400.9|4400.3|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|19
1649802710000|2022-04-12 22:31:50|||||||||1
1649802720000|2022-04-12 22:32:00|||||||||6
1649802730000|2022-04-12 22:32:10|4400.52|4399.92|4400.65|4400.05|4400.65|4400.05|4400.52|4399.92|18
1649802740000|2022-04-12 22:32:20|4400.77|4400.17|4400.9|4400.3|4400.9|4400.3|4400.77|4400.17|24
1649802750000|2022-04-12 22:32:30|4401.15|4400.55|4400.9|4400.3|4401.15|4400.55|4400.9|4400.3|11
1649802760000|2022-04-12 22:32:40|4401.15|4400.55|4401.15|4400.55|4401.15|4400.55|4400.9|4400.3|18
1649802770000|2022-04-12 22:32:50|4401.4|4400.8|4401.15|4400.55|4401.4|4400.8|4400.9|4400.3|35
1649802780000|2022-04-12 22:33:00|4401.27|4400.67|4401.15|4400.55|4401.27|4400.67|4401.15|4400.55|8
1649802790000|2022-04-12 22:33:10|||||||||3
1649802800000|2022-04-12 22:33:20|4401.4|4400.8|4401.15|4400.55|4401.4|4400.8|4401.15|4400.55|16
1649802810000|2022-04-12 22:33:30|4401.27|4400.67|4401.15|4400.55|4401.27|4400.67|4401.15|4400.55|0
1649802820000|2022-04-12 22:33:40|||||||||3
1649802830000|2022-04-12 22:33:50|4400.9|4400.3|4400.9|4400.3|4401.02|4400.42|4400.9|4400.3|10
1649802840000|2022-04-12 22:34:00|||||||||5
1649802850000|2022-04-12 22:34:10|4401.02|4400.42|4400.9|4400.3|4401.02|4400.42|4400.9|4400.3|2
1649802860000|2022-04-12 22:34:20|4401.02|4400.42|4400.9|4400.3|4401.02|4400.42|4400.9|4400.3|14
1649802870000|2022-04-12 22:34:30|4401.02|4400.42|4401.15|4400.55|4401.15|4400.55|4401.02|4400.42|4
1649802880000|2022-04-12 22:34:40|||||||||1
1649802890000|2022-04-12 22:34:50|||||||||6
1649802900000|2022-04-12 22:35:00|||||||||6
1649802910000|2022-04-12 22:35:10|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|3
1649802920000|2022-04-12 22:35:20|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|36
1649802930000|2022-04-12 22:35:30|||||||||6
1649802940000|2022-04-12 22:35:40|||||||||3
1649802950000|2022-04-12 22:35:50|||||||||4
1649802960000|2022-04-12 22:36:00|||||||||13
1649802970000|2022-04-12 22:36:10|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|14
1649802980000|2022-04-12 22:36:20|||||||||2
1649803000000|2022-04-12 22:36:40|||||||||6
1649803010000|2022-04-12 22:36:50|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|4401.65|4401.05|2
1649803020000|2022-04-12 22:37:00|4401.9|4401.3|4402.4|4401.8|4402.4|4401.8|4401.9|4401.3|61
1649803030000|2022-04-12 22:37:10|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|32
1649803040000|2022-04-12 22:37:20|4402.27|4401.67|4402.65|4402.05|4402.65|4402.05|4402.27|4401.67|34
1649803060000|2022-04-12 22:37:40|||||||||26
1649803070000|2022-04-12 22:37:50|4402.4|4401.8|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|30
1649803080000|2022-04-12 22:38:00|4402.65|4402.05|4402.9|4402.3|4402.9|4402.3|4402.4|4401.8|66
1649803090000|2022-04-12 22:38:10|4402.77|4402.17|4402.65|4402.05|4402.9|4402.3|4402.65|4402.05|80
1649803110000|2022-04-12 22:38:30|4402.9|4402.3|4402.65|4402.05|4402.9|4402.3|4402.65|4402.05|13
1649803120000|2022-04-12 22:38:40|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|13
1649803130000|2022-04-12 22:38:50|4402.52|4401.92|4402.4|4401.8|4402.52|4401.92|4402.4|4401.8|10
1649803140000|2022-04-12 22:39:00|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|54
1649803150000|2022-04-12 22:39:10|||||||||10
1649803160000|2022-04-12 22:39:20|||||||||3
1649803180000|2022-04-12 22:39:40|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|17
1649803190000|2022-04-12 22:39:50|4402.15|4401.55|4401.9|4401.3|4402.15|4401.55|4401.9|4401.3|29
1649803200000|2022-04-12 22:40:00|||||||||6
1649803240000|2022-04-12 22:40:40|||||||||15
1649803260000|2022-04-12 22:41:00|4401.77|4401.17|4402.15|4401.55|4402.4|4401.8|4401.77|4401.17|51
1649803280000|2022-04-12 22:41:20|4401.9|4401.3|4402.15|4401.55|4402.15|4401.55|4401.9|4401.3|16
1649803320000|2022-04-12 22:42:00|4402.27|4401.67|4402.4|4401.8|4402.4|4401.8|4402.27|4401.67|11
1649803330000|2022-04-12 22:42:10|||||||||6
1649803340000|2022-04-12 22:42:20|||||||||12
1649803350000|2022-04-12 22:42:30|||||||||8
1649803360000|2022-04-12 22:42:40|4402.27|4401.67|4402.4|4401.8|4402.4|4401.8|4402.27|4401.67|9
1649803370000|2022-04-12 22:42:50|4402.65|4402.05|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|13
1649803380000|2022-04-12 22:43:00|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|7
1649803390000|2022-04-12 22:43:10|4402.4|4401.8|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|34
1649803400000|2022-04-12 22:43:20|4402.27|4401.67|4402.15|4401.55|4402.27|4401.67|4402.15|4401.55|11
1649803410000|2022-04-12 22:43:30|4402.27|4401.67|4402.15|4401.55|4402.27|4401.67|4402.15|4401.55|13
1649803450000|2022-04-12 22:44:10|||||||||2
1649803460000|2022-04-12 22:44:20|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|7
1649803470000|2022-04-12 22:44:30|4402.52|4401.92|4402.4|4401.8|4402.52|4401.92|4402.4|4401.8|7
1649803480000|2022-04-12 22:44:40|||||||||4
1649803490000|2022-04-12 22:44:50|4402.65|4402.05|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|9
1649803500000|2022-04-12 22:45:00|4402.52|4401.92|4402.52|4401.92|4402.65|4402.05|4402.4|4401.8|2
1649803510000|2022-04-12 22:45:10|4402.65|4402.05|4402.52|4401.92|4402.65|4402.05|4402.52|4401.92|0
1649803520000|2022-04-12 22:45:20|||||||||1
1649803530000|2022-04-12 22:45:30|4402.4|4401.8|4402.4|4401.8|4402.52|4401.92|4402.4|4401.8|14
1649803540000|2022-04-12 22:45:40|4402.52|4401.92|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|9
1649803550000|2022-04-12 22:45:50|||||||||1
1649803560000|2022-04-12 22:46:00|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|22
1649803570000|2022-04-12 22:46:10|||||||||11
1649803580000|2022-04-12 22:46:20|||||||||4
1649803590000|2022-04-12 22:46:30|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|5
1649803600000|2022-04-12 22:46:40|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|0
1649803610000|2022-04-12 22:46:50|||||||||17
1649803630000|2022-04-12 22:47:10|||||||||16
1649803650000|2022-04-12 22:47:30|4402.15|4401.55|4402.4|4401.8|4402.4|4401.8|4402.15|4401.55|9
1649803660000|2022-04-12 22:47:40|4402.27|4401.67|4402.4|4401.8|4402.4|4401.8|4402.27|4401.67|10
1649803670000|2022-04-12 22:47:50|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|26
1649803680000|2022-04-12 22:48:00|||||||||43
1649803690000|2022-04-12 22:48:10|||||||||12
1649803710000|2022-04-12 22:48:30|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|28
1649803720000|2022-04-12 22:48:40|4402.02|4401.42|4402.15|4401.55|4402.15|4401.55|4402.02|4401.42|12
1649803740000|2022-04-12 22:49:00|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|8
1649803750000|2022-04-12 22:49:10|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|4402.65|4402.05|3
1649803780000|2022-04-12 22:49:40|||||||||3
1649803790000|2022-04-12 22:49:50|4402.9|4402.3|4402.9|4402.3|4402.9|4402.3|4402.9|4402.3|5
1649803800000|2022-04-12 22:50:00|4403.15|4402.55|4403.15|4402.55|4403.15|4402.55|4403.15|4402.55|23
1649803810000|2022-04-12 22:50:10|4403.4|4402.8|4403.65|4403.05|4404.15|4403.55|4403.4|4402.8|81
1649803820000|2022-04-12 22:50:20|4403.77|4403.17|4404.15|4403.55|4404.15|4403.55|4403.77|4403.17|41
1649803830000|2022-04-12 22:50:30|4404.4|4403.8|4404.27|4403.67|4404.4|4403.8|4404.15|4403.55|65
1649803840000|2022-04-12 22:50:40|4404.15|4403.55|4404.52|4403.92|4404.65|4404.05|4404.15|4403.55|57
1649803850000|2022-04-12 22:50:50|4404.65|4404.05|4404.9|4404.3|4404.9|4404.3|4404.65|4404.05|47
1649803860000|2022-04-12 22:51:00|4404.65|4404.05|4404.65|4404.05|4404.77|4404.17|4404.65|4404.05|42
1649803870000|2022-04-12 22:51:10|4404.9|4404.3|4404.65|4404.05|4404.9|4404.3|4404.65|4404.05|44
1649803880000|2022-04-12 22:51:20|4404.4|4403.8|4404.65|4404.05|4404.65|4404.05|4404.4|4403.8|68
1649803890000|2022-04-12 22:51:30|||||||||3
1649803900000|2022-04-12 22:51:40|||||||||2
1649803910000|2022-04-12 22:51:50|||||||||2
1649803920000|2022-04-12 22:52:00|||||||||4
1649803930000|2022-04-12 22:52:10|4404.9|4404.3|4404.65|4404.05|4404.9|4404.3|4404.65|4404.05|28
1649803940000|2022-04-12 22:52:20|||||||||4
1649803960000|2022-04-12 22:52:40|4404.9|4404.3|4404.65|4404.05|4404.9|4404.3|4404.65|4404.05|19
1649803980000|2022-04-12 22:53:00|4404.4|4403.8|4404.4|4403.8|4404.4|4403.8|4404.4|4403.8|39
1649803990000|2022-04-12 22:53:10|4404.27|4403.67|4404.65|4404.05|4404.65|4404.05|4404.15|4403.55|23
1649804000000|2022-04-12 22:53:20|4404.4|4403.8|4404.4|4403.8|4404.52|4403.92|4404.4|4403.8|3
1649804010000|2022-04-12 22:53:30|4404.52|4403.92|4404.4|4403.8|4404.52|4403.92|4404.4|4403.8|5
1649804020000|2022-04-12 22:53:40|4404.27|4403.67|4404.4|4403.8|4404.4|4403.8|4404.27|4403.67|20
1649804030000|2022-04-12 22:53:50|||||||||3
1649804040000|2022-04-12 22:54:00|||||||||7
1649804050000|2022-04-12 22:54:10|4404.65|4404.05|4404.65|4404.05|4404.65|4404.05|4404.65|4404.05|6
1649804060000|2022-04-12 22:54:20|||||||||1
1649804070000|2022-04-12 22:54:30|||||||||2
1649804080000|2022-04-12 22:54:40|4404.9|4404.3|4404.9|4404.3|4404.9|4404.3|4404.9|4404.3|13
1649804090000|2022-04-12 22:54:50|||||||||1
1649804110000|2022-04-12 22:55:10|||||||||24
1649804120000|2022-04-12 22:55:20|4404.65|4404.05|4404.65|4404.05|4404.65|4404.05|4404.65|4404.05|10
1649804130000|2022-04-12 22:55:30|||||||||8
1649804140000|2022-04-12 22:55:40|4404.9|4404.3|4404.9|4404.3|4404.9|4404.3|4404.9|4404.3|2
1649804150000|2022-04-12 22:55:50|||||||||3
1649804170000|2022-04-12 22:56:10|4404.77|4404.17|4404.65|4404.05|4404.77|4404.17|4404.65|4404.05|11
1649804190000|2022-04-12 22:56:30|4404.9|4404.3|4404.9|4404.3|4404.9|4404.3|4404.9|4404.3|5
1649804200000|2022-04-12 22:56:40|||||||||2
1649804210000|2022-04-12 22:56:50|4404.77|4404.17|4404.65|4404.05|4404.77|4404.17|4404.65|4404.05|16
1649804220000|2022-04-12 22:57:00|4404.9|4404.3|4405.15|4404.55|4405.15|4404.55|4404.9|4404.3|16
1649804230000|2022-04-12 22:57:10|4405.4|4404.8|4405.15|4404.55|4405.4|4404.8|4405.15|4404.55|53
1649804240000|2022-04-12 22:57:20|4404.65|4404.05|4404.65|4404.05|4404.65|4404.05|4404.65|4404.05|42
1649804250000|2022-04-12 22:57:30|4404.77|4404.17|4404.9|4404.3|4404.9|4404.3|4404.77|4404.17|6
1649804260000|2022-04-12 22:57:40|4405.4|4404.8|4405.4|4404.8|4405.4|4404.8|4405.4|4404.8|59
1649804270000|2022-04-12 22:57:50|||||||||14
1649804280000|2022-04-12 22:58:00|||||||||4
1649804290000|2022-04-12 22:58:10|4405.9|4405.3|4405.4|4404.8|4405.9|4405.3|4405.4|4404.8|88
1649804300000|2022-04-12 22:58:20|4405.15|4404.55|4405.4|4404.8|4405.52|4404.92|4405.15|4404.55|62
1649804310000|2022-04-12 22:58:30|||||||||4
1649804320000|2022-04-12 22:58:40|4405.65|4405.05|4405.65|4405.05|4405.65|4405.05|4405.65|4405.05|8
1649804330000|2022-04-12 22:58:50|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|23
1649804340000|2022-04-12 22:59:00|4405.65|4405.05|4405.65|4405.05|4405.65|4405.05|4405.65|4405.05|0
1649804350000|2022-04-12 22:59:10|||||||||1
1649804360000|2022-04-12 22:59:20|4405.77|4405.17|4405.65|4405.05|4405.77|4405.17|4405.65|4405.05|10
1649804370000|2022-04-12 22:59:30|4405.77|4405.17|4405.65|4405.05|4405.77|4405.17|4405.65|4405.05|1
1649804380000|2022-04-12 22:59:40|4405.77|4405.17|4405.9|4405.3|4405.9|4405.3|4405.77|4405.17|7
1649804390000|2022-04-12 22:59:50|||||||||4
1649804400000|2022-04-12 23:00:00|4405.65|4405.05|4405.9|4405.3|4405.9|4405.3|4405.65|4405.05|23
1649804410000|2022-04-12 23:00:10|||||||||2
1649804430000|2022-04-12 23:00:30|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|41
1649804440000|2022-04-12 23:00:40|4405.65|4405.05|4405.65|4405.05|4405.77|4405.17|4405.65|4405.05|2
1649804450000|2022-04-12 23:00:50|4405.52|4404.92|4405.65|4405.05|4405.65|4405.05|4405.52|4404.92|12
1649804460000|2022-04-12 23:01:00|||||||||2
1649804470000|2022-04-12 23:01:10|4405.9|4405.3|4406.15|4405.55|4406.15|4405.55|4405.9|4405.3|30
1649804480000|2022-04-12 23:01:20|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|29
1649804490000|2022-04-12 23:01:30|4406.15|4405.55|4406.15|4405.55|4406.15|4405.55|4406.15|4405.55|15
1649804500000|2022-04-12 23:01:40|4406.4|4405.8|4406.4|4405.8|4406.4|4405.8|4406.15|4405.55|132
1649804510000|2022-04-12 23:01:50|4406.15|4405.55|4405.9|4405.3|4406.15|4405.55|4405.65|4405.05|102
1649804520000|2022-04-12 23:02:00|4406.15|4405.55|4406.15|4405.55|4406.15|4405.55|4406.15|4405.55|39
1649804530000|2022-04-12 23:02:10|4406.4|4405.8|4406.4|4405.8|4406.4|4405.8|4406.27|4405.67|30
1649804540000|2022-04-12 23:02:20|||||||||5
1649804550000|2022-04-12 23:02:30|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|4406.4|4405.8|25
1649804560000|2022-04-12 23:02:40|4406.4|4405.8|4406.65|4406.05|4406.65|4406.05|4406.4|4405.8|80
1649804570000|2022-04-12 23:02:50|4406.52|4405.92|4406.27|4405.67|4406.65|4406.05|4406.15|4405.55|55
1649804580000|2022-04-12 23:03:00|4406.15|4405.55|4406.15|4405.55|4406.27|4405.67|4406.15|4405.55|14
1649804590000|2022-04-12 23:03:10|||||||||32
1649804610000|2022-04-12 23:03:30|4406.27|4405.67|4406.15|4405.55|4406.27|4405.67|4406.15|4405.55|10
1649804620000|2022-04-12 23:03:40|4406.27|4405.67|4406.65|4406.05|4406.65|4406.05|4406.27|4405.67|6
1649804630000|2022-04-12 23:03:50|||||||||4
1649804640000|2022-04-12 23:04:00|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.65|4406.05|38
1649804650000|2022-04-12 23:04:10|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|19
1649804660000|2022-04-12 23:04:20|4406.4|4405.8|4406.65|4406.05|4406.65|4406.05|4406.4|4405.8|11
1649804670000|2022-04-12 23:04:30|||||||||1
1649804680000|2022-04-12 23:04:40|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|48
1649804700000|2022-04-12 23:05:00|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|48
1649804710000|2022-04-12 23:05:10|||||||||39
1649804720000|2022-04-12 23:05:20|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|5
1649804740000|2022-04-12 23:05:40|4407.4|4406.8|4407.4|4406.8|4407.65|4407.05|4407.4|4406.8|68
1649804750000|2022-04-12 23:05:50|4407.15|4406.55|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|38
1649804760000|2022-04-12 23:06:00|4407.15|4406.55|4407.15|4406.55|4407.27|4406.67|4407.15|4406.55|12
1649804770000|2022-04-12 23:06:10|4407.27|4406.67|4407.65|4407.05|4407.65|4407.05|4407.27|4406.67|13
1649804780000|2022-04-12 23:06:20|4407.4|4406.8|4407.15|4406.55|4407.4|4406.8|4407.15|4406.55|16
1649804790000|2022-04-12 23:06:30|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|40
1649804800000|2022-04-12 23:06:40|4406.77|4406.17|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|13
1649804810000|2022-04-12 23:06:50|||||||||5
1649804820000|2022-04-12 23:07:00|4406.9|4406.3|4406.9|4406.3|4407.02|4406.42|4406.77|4406.17|86
1649804840000|2022-04-12 23:07:20|||||||||5
1649804870000|2022-04-12 23:07:50|4407.15|4406.55|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|29
1649804880000|2022-04-12 23:08:00|4407.27|4406.67|4407.65|4407.05|4407.65|4407.05|4407.15|4406.55|27
1649804890000|2022-04-12 23:08:10|||||||||1
1649804900000|2022-04-12 23:08:20|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|18
1649804910000|2022-04-12 23:08:30|4407.65|4407.05|4407.4|4406.8|4407.65|4407.05|4407.4|4406.8|13
1649804930000|2022-04-12 23:08:50|||||||||17
1649804940000|2022-04-12 23:09:00|||||||||2
1649804950000|2022-04-12 23:09:10|4407.27|4406.67|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|23
1649804960000|2022-04-12 23:09:20|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.52|4406.92|8
1649804970000|2022-04-12 23:09:30|4407.4|4406.8|4407.65|4407.05|4407.65|4407.05|4407.4|4406.8|6
1649804990000|2022-04-12 23:09:50|4407.77|4407.17|4407.9|4407.3|4407.9|4407.3|4407.77|4407.17|19
1649805000000|2022-04-12 23:10:00|4407.77|4407.17|4407.9|4407.3|4407.9|4407.3|4407.65|4407.05|33
1649805010000|2022-04-12 23:10:10|||||||||6
1649805020000|2022-04-12 23:10:20|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|24
1649805030000|2022-04-12 23:10:30|||||||||4
1649805040000|2022-04-12 23:10:40|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|11
1649805060000|2022-04-12 23:11:00|||||||||14
1649805070000|2022-04-12 23:11:10|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4
1649805080000|2022-04-12 23:11:20|4407.52|4406.92|4407.4|4406.8|4407.52|4406.92|4407.4|4406.8|12
1649805090000|2022-04-12 23:11:30|4407.27|4406.67|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|5
1649805100000|2022-04-12 23:11:40|||||||||1
1649805110000|2022-04-12 23:11:50|||||||||12
1649805120000|2022-04-12 23:12:00|4407.65|4407.05|4407.65|4407.05|4407.77|4407.17|4407.65|4407.05|15
1649805130000|2022-04-12 23:12:10|||||||||1
1649805140000|2022-04-12 23:12:20|||||||||1
1649805150000|2022-04-12 23:12:30|||||||||1
1649805160000|2022-04-12 23:12:40|4407.77|4407.17|4407.9|4407.3|4407.9|4407.3|4407.77|4407.17|2
1649805170000|2022-04-12 23:12:50|||||||||3
1649805180000|2022-04-12 23:13:00|4407.65|4407.05|4407.9|4407.3|4407.9|4407.3|4407.65|4407.05|35
1649805190000|2022-04-12 23:13:10|4407.65|4407.05|4407.77|4407.17|4407.77|4407.17|4407.65|4407.05|12
1649805200000|2022-04-12 23:13:20|4407.65|4407.05|4407.65|4407.05|4407.77|4407.17|4407.65|4407.05|10
1649805220000|2022-04-12 23:13:40|4407.4|4406.8|4407.15|4406.55|4407.4|4406.8|4407.02|4406.42|98
1649805230000|2022-04-12 23:13:50|||||||||3
1649805260000|2022-04-12 23:14:20|||||||||8
1649805270000|2022-04-12 23:14:30|||||||||2
1649805280000|2022-04-12 23:14:40|||||||||6
1649805290000|2022-04-12 23:14:50|||||||||10
1649805300000|2022-04-12 23:15:00|4407.02|4406.42|4407.15|4406.55|4407.15|4406.55|4407.02|4406.42|4
1649805310000|2022-04-12 23:15:10|4406.9|4406.3|4406.65|4406.05|4406.9|4406.3|4406.65|4406.05|29
1649805320000|2022-04-12 23:15:20|||||||||35
1649805330000|2022-04-12 23:15:30|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|8
1649805340000|2022-04-12 23:15:40|||||||||13
1649805350000|2022-04-12 23:15:50|4406.77|4406.17|4406.9|4406.3|4406.9|4406.3|4406.77|4406.17|5
1649805360000|2022-04-12 23:16:00|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|30
1649805370000|2022-04-12 23:16:10|||||||||2
1649805380000|2022-04-12 23:16:20|||||||||3
1649805420000|2022-04-12 23:17:00|4407.02|4406.42|4406.9|4406.3|4407.02|4406.42|4406.9|4406.3|5
1649805430000|2022-04-12 23:17:10|4406.77|4406.17|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|11
1649805440000|2022-04-12 23:17:20|||||||||1
1649805450000|2022-04-12 23:17:30|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|21
1649805460000|2022-04-12 23:17:40|4406.65|4406.05|4406.4|4405.8|4406.65|4406.05|4406.4|4405.8|14
1649805470000|2022-04-12 23:17:50|||||||||4
1649805480000|2022-04-12 23:18:00|4406.65|4406.05|4406.4|4405.8|4406.65|4406.05|4406.4|4405.8|29
1649805490000|2022-04-12 23:18:10|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|10
1649805500000|2022-04-12 23:18:20|4406.52|4405.92|4406.65|4406.05|4406.65|4406.05|4406.52|4405.92|8
1649805510000|2022-04-12 23:18:30|||||||||1
1649805540000|2022-04-12 23:19:00|4406.77|4406.17|4406.9|4406.3|4407.15|4406.55|4406.77|4406.17|34
1649805550000|2022-04-12 23:19:10|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|15
1649805560000|2022-04-12 23:19:20|||||||||14
1649805570000|2022-04-12 23:19:30|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|11
1649805580000|2022-04-12 23:19:40|4407.52|4406.92|4407.65|4407.05|4407.65|4407.05|4407.52|4406.92|16
1649805590000|2022-04-12 23:19:50|4407.9|4407.3|4407.65|4407.05|4407.9|4407.3|4407.65|4407.05|72
1649805600000|2022-04-12 23:20:00|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|24
1649805610000|2022-04-12 23:20:10|4407.27|4406.67|4407.27|4406.67|4407.4|4406.8|4407.15|4406.55|14
1649805620000|2022-04-12 23:20:20|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|10
1649805630000|2022-04-12 23:20:30|4407.27|4406.67|4406.9|4406.3|4407.27|4406.67|4406.9|4406.3|30
1649805640000|2022-04-12 23:20:40|4406.77|4406.17|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|31
1649805650000|2022-04-12 23:20:50|4406.52|4405.92|4406.4|4405.8|4406.65|4406.05|4406.4|4405.8|54
1649805660000|2022-04-12 23:21:00|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|19
1649805670000|2022-04-12 23:21:10|4406.52|4405.92|4406.65|4406.05|4406.65|4406.05|4406.52|4405.92|12
1649805680000|2022-04-12 23:21:20|4406.52|4405.92|4406.4|4405.8|4406.52|4405.92|4406.4|4405.8|6
1649805690000|2022-04-12 23:21:30|||||||||10
1649805700000|2022-04-12 23:21:40|||||||||6
1649805710000|2022-04-12 23:21:50|||||||||9
1649805720000|2022-04-12 23:22:00|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|9
1649805730000|2022-04-12 23:22:10|||||||||2
1649805740000|2022-04-12 23:22:20|4406.77|4406.17|4406.9|4406.3|4406.9|4406.3|4406.77|4406.17|9
1649805750000|2022-04-12 23:22:30|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|12
1649805760000|2022-04-12 23:22:40|4406.65|4406.05|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|3
1649805770000|2022-04-12 23:22:50|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.65|4406.05|13
1649805780000|2022-04-12 23:23:00|4406.65|4406.05|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|4
1649805790000|2022-04-12 23:23:10|||||||||15
1649805820000|2022-04-12 23:23:40|4406.4|4405.8|4406.52|4405.92|4406.65|4406.05|4406.4|4405.8|30
1649805830000|2022-04-12 23:23:50|4406.65|4406.05|4406.4|4405.8|4406.65|4406.05|4406.4|4405.8|4
1649805840000|2022-04-12 23:24:00|||||||||12
1649805850000|2022-04-12 23:24:10|4406.52|4405.92|4406.65|4406.05|4406.65|4406.05|4406.52|4405.92|1
1649805860000|2022-04-12 23:24:20|4406.77|4406.17|4406.9|4406.3|4406.9|4406.3|4406.77|4406.17|9
1649805870000|2022-04-12 23:24:30|||||||||4
1649805890000|2022-04-12 23:24:50|||||||||4
1649805900000|2022-04-12 23:25:00|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|18
1649805910000|2022-04-12 23:25:10|4407.4|4406.8|4407.4|4406.8|4407.52|4406.92|4407.4|4406.8|41
1649805920000|2022-04-12 23:25:20|4407.52|4406.92|4407.9|4407.3|4407.9|4407.3|4407.52|4406.92|70
1649805930000|2022-04-12 23:25:30|4407.65|4407.05|4407.4|4406.8|4407.65|4407.05|4407.4|4406.8|40
1649805940000|2022-04-12 23:25:40|4407.15|4406.55|4407.15|4406.55|4407.27|4406.67|4407.15|4406.55|12
1649805950000|2022-04-12 23:25:50|4407.27|4406.67|4407.15|4406.55|4407.4|4406.8|4407.15|4406.55|19
1649805960000|2022-04-12 23:26:00|4407.27|4406.67|4407.27|4406.67|4407.4|4406.8|4407.27|4406.67|3
1649805970000|2022-04-12 23:26:10|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|1
1649805980000|2022-04-12 23:26:20|4407.27|4406.67|4407.15|4406.55|4407.27|4406.67|4407.15|4406.55|7
1649806000000|2022-04-12 23:26:40|4407.02|4406.42|4406.9|4406.3|4407.02|4406.42|4406.9|4406.3|10
1649806010000|2022-04-12 23:26:50|4407.02|4406.42|4407.4|4406.8|4407.4|4406.8|4407.02|4406.42|27
1649806020000|2022-04-12 23:27:00|4407.27|4406.67|4407.65|4407.05|4407.65|4407.05|4407.15|4406.55|102
1649806030000|2022-04-12 23:27:10|4407.9|4407.3|4407.9|4407.3|4407.9|4407.3|4407.9|4407.3|60
1649806050000|2022-04-12 23:27:30|4408.15|4407.55|4407.9|4407.3|4408.15|4407.55|4407.9|4407.3|67
1649806060000|2022-04-12 23:27:40|4408.02|4407.42|4407.9|4407.3|4408.02|4407.42|4407.9|4407.3|3
1649806080000|2022-04-12 23:28:00|||||||||24
1649806090000|2022-04-12 23:28:10|||||||||1
1649806100000|2022-04-12 23:28:20|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|10
1649806110000|2022-04-12 23:28:30|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|6
1649806120000|2022-04-12 23:28:40|4407.15|4406.55|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|16
1649806130000|2022-04-12 23:28:50|||||||||4
1649806150000|2022-04-12 23:29:10|4407.52|4406.92|4407.65|4407.05|4407.65|4407.05|4407.52|4406.92|2
1649806160000|2022-04-12 23:29:20|4407.52|4406.92|4407.52|4406.92|4407.65|4407.05|4407.52|4406.92|2
1649806170000|2022-04-12 23:29:30|4407.4|4406.8|4407.65|4407.05|4407.65|4407.05|4407.4|4406.8|6
1649806180000|2022-04-12 23:29:40|4407.52|4406.92|4407.4|4406.8|4407.52|4406.92|4407.4|4406.8|4
1649806190000|2022-04-12 23:29:50|||||||||1
1649806200000|2022-04-12 23:30:00|||||||||33
1649806210000|2022-04-12 23:30:10|4407.65|4407.05|4407.4|4406.8|4407.65|4407.05|4407.4|4406.8|21
1649806220000|2022-04-12 23:30:20|4407.27|4406.67|4407.4|4406.8|4407.4|4406.8|4407.27|4406.67|6
1649806240000|2022-04-12 23:30:40|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|94
1649806250000|2022-04-12 23:30:50|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|16
1649806260000|2022-04-12 23:31:00|||||||||2
1649806270000|2022-04-12 23:31:10|4407.15|4406.55|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|73
1649806280000|2022-04-12 23:31:20|||||||||12
1649806310000|2022-04-12 23:31:50|4407.15|4406.55|4406.9|4406.3|4407.15|4406.55|4406.9|4406.3|23
1649806320000|2022-04-12 23:32:00|||||||||2
1649806330000|2022-04-12 23:32:10|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|5
1649806340000|2022-04-12 23:32:20|||||||||21
1649806350000|2022-04-12 23:32:30|||||||||3
1649806370000|2022-04-12 23:32:50|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|96
1649806390000|2022-04-12 23:33:10|||||||||1
1649806400000|2022-04-12 23:33:20|4407.15|4406.55|4406.9|4406.3|4407.15|4406.55|4406.9|4406.3|73
1649806410000|2022-04-12 23:33:30|||||||||1
1649806420000|2022-04-12 23:33:40|4406.77|4406.17|4406.9|4406.3|4406.9|4406.3|4406.77|4406.17|32
1649806430000|2022-04-12 23:33:50|4406.77|4406.17|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|6
1649806440000|2022-04-12 23:34:00|||||||||13
1649806450000|2022-04-12 23:34:10|4406.4|4405.8|4406.4|4405.8|4406.4|4405.8|4406.4|4405.8|19
1649806460000|2022-04-12 23:34:20|||||||||14
1649806470000|2022-04-12 23:34:30|||||||||2
1649806480000|2022-04-12 23:34:40|||||||||4
1649806500000|2022-04-12 23:35:00|4406.27|4405.67|4406.4|4405.8|4406.52|4405.92|4406.15|4405.55|24
1649806510000|2022-04-12 23:35:10|4406.52|4405.92|4406.65|4406.05|4406.65|4406.05|4406.52|4405.92|4
1649806520000|2022-04-12 23:35:20|||||||||2
1649806530000|2022-04-12 23:35:30|||||||||1
1649806540000|2022-04-12 23:35:40|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|31
1649806550000|2022-04-12 23:35:50|4407.15|4406.55|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|112
1649806570000|2022-04-12 23:36:10|4407.27|4406.67|4407.4|4406.8|4407.4|4406.8|4407.27|4406.67|5
1649806580000|2022-04-12 23:36:20|||||||||6
1649806590000|2022-04-12 23:36:30|4407.52|4406.92|4407.65|4407.05|4407.65|4407.05|4407.52|4406.92|13
1649806600000|2022-04-12 23:36:40|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|9
1649806620000|2022-04-12 23:37:00|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|4407.15|4406.55|36
1649806630000|2022-04-12 23:37:10|4407.02|4406.42|4406.9|4406.3|4407.02|4406.42|4406.9|4406.3|5
1649806640000|2022-04-12 23:37:20|4406.65|4406.05|4406.4|4405.8|4406.65|4406.05|4406.4|4405.8|12
1649806650000|2022-04-12 23:37:30|4406.15|4405.55|4406.15|4405.55|4406.15|4405.55|4406.15|4405.55|30
1649806660000|2022-04-12 23:37:40|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|46
1649806670000|2022-04-12 23:37:50|||||||||9
1649806680000|2022-04-12 23:38:00|4406.02|4405.42|4405.9|4405.3|4406.02|4405.42|4405.9|4405.3|39
1649806710000|2022-04-12 23:38:30|||||||||18
1649806720000|2022-04-12 23:38:40|4406.02|4405.42|4406.15|4405.55|4406.15|4405.55|4405.9|4405.3|4
1649806740000|2022-04-12 23:39:00|||||||||6
1649806760000|2022-04-12 23:39:20|||||||||16
1649806770000|2022-04-12 23:39:30|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|2
1649806780000|2022-04-12 23:39:40|4405.65|4405.05|4405.65|4405.05|4405.65|4405.05|4405.65|4405.05|18
1649806790000|2022-04-12 23:39:50|||||||||11
1649806800000|2022-04-12 23:40:00|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|4405.9|4405.3|86
1649806820000|2022-04-12 23:40:20|4406.15|4405.55|4406.4|4405.8|4406.4|4405.8|4406.15|4405.55|26
1649806830000|2022-04-12 23:40:30|4406.15|4405.55|4406.4|4405.8|4406.4|4405.8|4406.15|4405.55|22
1649806840000|2022-04-12 23:40:40|||||||||6
1649806850000|2022-04-12 23:40:50|||||||||12
1649806860000|2022-04-12 23:41:00|4406.52|4405.92|4406.65|4406.05|4406.65|4406.05|4406.52|4405.92|5
1649806870000|2022-04-12 23:41:10|||||||||8
1649806880000|2022-04-12 23:41:20|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.65|4406.05|33
1649806890000|2022-04-12 23:41:30|4406.77|4406.17|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|6
1649806900000|2022-04-12 23:41:40|4406.4|4405.8|4406.4|4405.8|4406.4|4405.8|4406.4|4405.8|12
1649806910000|2022-04-12 23:41:50|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|4406.65|4406.05|5
1649806920000|2022-04-12 23:42:00|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|4406.9|4406.3|18
1649806930000|2022-04-12 23:42:10|4406.65|4406.05|4406.65|4406.05|4406.77|4406.17|4406.65|4406.05|14
1649806940000|2022-04-12 23:42:20|4406.77|4406.17|4407.15|4406.55|4407.15|4406.55|4406.65|4406.05|11
1649806950000|2022-04-12 23:42:30|4407.27|4406.67|4407.4|4406.8|4407.4|4406.8|4407.27|4406.67|21
1649806960000|2022-04-12 23:42:40|4407.15|4406.55|4407.15|4406.55|4407.4|4406.8|4407.15|4406.55|9
1649806970000|2022-04-12 23:42:50|4406.9|4406.3|4406.65|4406.05|4406.9|4406.3|4406.65|4406.05|26
1649806980000|2022-04-12 23:43:00|4406.9|4406.3|4407.15|4406.55|4407.15|4406.55|4406.9|4406.3|11
1649806990000|2022-04-12 23:43:10|4407.27|4406.67|4407.15|4406.55|4407.27|4406.67|4407.15|4406.55|38
1649807000000|2022-04-12 23:43:20|4407.4|4406.8|4407.4|4406.8|4407.4|4406.8|4407.15|4406.55|17
1649807010000|2022-04-12 23:43:30|||||||||6
1649807020000|2022-04-12 23:43:40|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|30
1649807030000|2022-04-12 23:43:50|||||||||12
1649807040000|2022-04-12 23:44:00|||||||||17
1649807050000|2022-04-12 23:44:10|4407.9|4407.3|4407.4|4406.8|4407.9|4407.3|4407.4|4406.8|33
1649807060000|2022-04-12 23:44:20|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|4407.65|4407.05|22
1649807070000|2022-04-12 23:44:30|||||||||13
1649807080000|2022-04-12 23:44:40|||||||||5
1649807090000|2022-04-12 23:44:50|4407.4|4406.8|4407.65|4407.05|4407.65|4407.05|4407.4|4406.8|24
1649807100000|2022-04-12 23:45:00|4407.77|4407.17|4407.9|4407.3|4407.9|4407.3|4407.65|4407.05|23
1649807110000|2022-04-12 23:45:10|||||||||34
1649807120000|2022-04-12 23:45:20|4408.15|4407.55|4408.15|4407.55|4408.15|4407.55|4408.15|4407.55|27
1649807130000|2022-04-12 23:45:30|4408.4|4407.8|4408.15|4407.55|4408.4|4407.8|4408.15|4407.55|67
1649807140000|2022-04-12 23:45:40|4407.9|4407.3|4407.9|4407.3|4407.9|4407.3|4407.9|4407.3|12
1649807150000|2022-04-12 23:45:50|4408.15|4407.55|4408.15|4407.55|4408.27|4407.67|4408.15|4407.55|36
1649807160000|2022-04-12 23:46:00|4408.4|4407.8|4408.4|4407.8|4408.4|4407.8|4408.15|4407.55|28
1649807170000|2022-04-12 23:46:10|4408.27|4407.67|4408.4|4407.8|4408.4|4407.8|4408.15|4407.55|17
1649807180000|2022-04-12 23:46:20|4408.15|4407.55|4407.9|4407.3|4408.15|4407.55|4407.9|4407.3|13
1649807190000|2022-04-12 23:46:30|4408.15|4407.55|4408.02|4407.42|4408.15|4407.55|4407.9|4407.3|19
1649807200000|2022-04-12 23:46:40|4408.15|4407.55|4407.9|4407.3|4408.15|4407.55|4407.9|4407.3|0
1649807210000|2022-04-12 23:46:50|4407.65|4407.05|4407.77|4407.17|4407.9|4407.3|4407.65|4407.05|30
1649807220000|2022-04-12 23:47:00|4407.9|4407.3|4408.15|4407.55|4408.15|4407.55|4407.9|4407.3|13
1649807230000|2022-04-12 23:47:10|||||||||3
1649807240000|2022-04-12 23:47:20|4408.27|4407.67|4408.15|4407.55|4408.4|4407.8|4408.15|4407.55|16
1649807250000|2022-04-12 23:47:30|4408.4|4407.8|4408.15|4407.55|4408.4|4407.8|4408.15|4407.55|10
1649807260000|2022-04-12 23:47:40|4408.4|4407.8|4408.15|4407.55|4408.4|4407.8|4408.15|4407.55|11
1649807270000|2022-04-12 23:47:50|4408.4|4407.8|4408.4|4407.8|4408.4|4407.8|4408.15|4407.55|37
1649807280000|2022-04-12 23:48:00|||||||||11
1649807290000|2022-04-12 23:48:10|||||||||14
1649807300000|2022-04-12 23:48:20|4408.52|4407.92|4408.65|4408.05|4408.65|4408.05|4408.52|4407.92|30
1649807310000|2022-04-12 23:48:30|4408.4|4407.8|4408.4|4407.8|4408.4|4407.8|4408.4|4407.8|99
1649807320000|2022-04-12 23:48:40|||||||||20
1649807330000|2022-04-12 23:48:50|4408.65|4408.05|4408.65|4408.05|4408.65|4408.05|4408.65|4408.05|6
1649807340000|2022-04-12 23:49:00|||||||||1
1649807350000|2022-04-12 23:49:10|4408.77|4408.17|4408.65|4408.05|4408.77|4408.17|4408.52|4407.92|20
1649807360000|2022-04-12 23:49:20|4408.77|4408.17|4408.9|4408.3|4408.9|4408.3|4408.65|4408.05|24
1649807370000|2022-04-12 23:49:30|4408.77|4408.17|4408.9|4408.3|4408.9|4408.3|4408.77|4408.17|24
1649807380000|2022-04-12 23:49:40|4408.65|4408.05|4408.9|4408.3|4408.9|4408.3|4408.65|4408.05|33
1649807390000|2022-04-12 23:49:50|4409.15|4408.55|4409.15|4408.55|4409.15|4408.55|4409.15|4408.55|30
1649807400000|2022-04-12 23:50:00|4409.4|4408.8|4409.9|4409.3|4409.9|4409.3|4409.4|4408.8|144
1649807410000|2022-04-12 23:50:10|4409.65|4409.05|4409.9|4409.3|4409.9|4409.3|4409.65|4409.05|23
1649807420000|2022-04-12 23:50:20|4410.15|4409.55|4410.9|4410.3|4410.9|4410.3|4410.15|4409.55|164
1649807430000|2022-04-12 23:50:30|4410.65|4410.05|4410.9|4410.3|4410.9|4410.3|4410.4|4409.8|48
1649807440000|2022-04-12 23:50:40|||||||||37
1649807450000|2022-04-12 23:50:50|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|4410.4|4409.8|63
1649807460000|2022-04-12 23:51:00|4410.4|4409.8|4410.4|4409.8|4410.52|4409.92|4410.4|4409.8|32
1649807470000|2022-04-12 23:51:10|4410.65|4410.05|4410.4|4409.8|4410.65|4410.05|4410.4|4409.8|29
1649807480000|2022-04-12 23:51:20|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|7
1649807490000|2022-04-12 23:51:30|4410.52|4409.92|4410.65|4410.05|4410.65|4410.05|4410.4|4409.8|20
1649807500000|2022-04-12 23:51:40|4410.52|4409.92|4410.65|4410.05|4410.65|4410.05|4410.52|4409.92|9
1649807510000|2022-04-12 23:51:50|4410.52|4409.92|4410.65|4410.05|4410.65|4410.05|4410.4|4409.8|19
1649807520000|2022-04-12 23:52:00|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.65|4410.05|38
1649807530000|2022-04-12 23:52:10|4410.65|4410.05|4410.4|4409.8|4410.65|4410.05|4410.4|4409.8|39
1649807540000|2022-04-12 23:52:20|4410.52|4409.92|4410.65|4410.05|4410.65|4410.05|4410.4|4409.8|13
1649807550000|2022-04-12 23:52:30|||||||||3
1649807560000|2022-04-12 23:52:40|4410.4|4409.8|4410.4|4409.8|4410.52|4409.92|4410.4|4409.8|34
1649807570000|2022-04-12 23:52:50|||||||||6
1649807580000|2022-04-12 23:53:00|4410.65|4410.05|4410.4|4409.8|4410.65|4410.05|4410.4|4409.8|50
1649807590000|2022-04-12 23:53:10|||||||||45
1649807600000|2022-04-12 23:53:20|4410.27|4409.67|4410.15|4409.55|4410.27|4409.67|4410.15|4409.55|16
1649807610000|2022-04-12 23:53:30|4410.4|4409.8|4410.65|4410.05|4410.65|4410.05|4410.4|4409.8|10
1649807630000|2022-04-12 23:53:50|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|19
1649807640000|2022-04-12 23:54:00|4411.02|4410.42|4410.9|4410.3|4411.15|4410.55|4410.9|4410.3|100
1649807650000|2022-04-12 23:54:10|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|12
1649807660000|2022-04-12 23:54:20|4410.4|4409.8|4410.4|4409.8|4410.4|4409.8|4410.4|4409.8|13
1649807670000|2022-04-12 23:54:30|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|21
1649807680000|2022-04-12 23:54:40|4410.27|4409.67|4410.4|4409.8|4410.4|4409.8|4410.27|4409.67|20
1649807690000|2022-04-12 23:54:50|4410.65|4410.05|4410.4|4409.8|4410.65|4410.05|4410.4|4409.8|12
1649807700000|2022-04-12 23:55:00|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|7
1649807710000|2022-04-12 23:55:10|4410.77|4410.17|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|31
1649807720000|2022-04-12 23:55:20|4410.9|4410.3|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|24
1649807730000|2022-04-12 23:55:30|||||||||5
1649807740000|2022-04-12 23:55:40|4410.77|4410.17|4410.77|4410.17|4410.9|4410.3|4410.65|4410.05|18
1649807750000|2022-04-12 23:55:50|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|0
1649807760000|2022-04-12 23:56:00|4410.77|4410.17|4410.65|4410.05|4410.77|4410.17|4410.65|4410.05|12
1649807770000|2022-04-12 23:56:10|4410.9|4410.3|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|7
1649807780000|2022-04-12 23:56:20|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4
1649807790000|2022-04-12 23:56:30|4410.77|4410.17|4410.65|4410.05|4410.77|4410.17|4410.65|4410.05|5
1649807800000|2022-04-12 23:56:40|4410.77|4410.17|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|21
1649807810000|2022-04-12 23:56:50|4410.77|4410.17|4410.65|4410.05|4410.77|4410.17|4410.65|4410.05|21
1649807820000|2022-04-12 23:57:00|4410.52|4409.92|4410.4|4409.8|4410.65|4410.05|4410.4|4409.8|31
1649807830000|2022-04-12 23:57:10|||||||||26
1649807840000|2022-04-12 23:57:20|4410.27|4409.67|4410.4|4409.8|4410.4|4409.8|4410.15|4409.55|17
1649807850000|2022-04-12 23:57:30|||||||||1
1649807860000|2022-04-12 23:57:40|4410.65|4410.05|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|88
1649807870000|2022-04-12 23:57:50|4410.77|4410.17|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|5
1649807880000|2022-04-12 23:58:00|||||||||11
1649807890000|2022-04-12 23:58:10|||||||||32
1649807900000|2022-04-12 23:58:20|4410.77|4410.17|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|15
1649807910000|2022-04-12 23:58:30|4410.9|4410.3|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|34
1649807920000|2022-04-12 23:58:40|||||||||9
1649807930000|2022-04-12 23:58:50|4410.77|4410.17|4410.65|4410.05|4410.77|4410.17|4410.65|4410.05|21
1649807940000|2022-04-12 23:59:00|4410.9|4410.3|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|36
1649807950000|2022-04-12 23:59:10|4410.4|4409.8|4410.65|4410.05|4410.65|4410.05|4410.4|4409.8|12
1649807960000|2022-04-12 23:59:20|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|27
1649807970000|2022-04-12 23:59:30|||||||||9
1649807980000|2022-04-12 23:59:40|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|13
1649807990000|2022-04-12 23:59:50|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|36
1649808000000|2022-04-13 00:00:00|4411.15|4410.55|4411.15|4410.55|4411.4|4410.8|4411.15|4410.55|114
1649808010000|2022-04-13 00:00:10|||||||||19
1649808020000|2022-04-13 00:00:20|4411.02|4410.42|4411.15|4410.55|4411.15|4410.55|4411.02|4410.42|31
1649808030000|2022-04-13 00:00:30|4411.02|4410.42|4411.15|4410.55|4411.15|4410.55|4410.9|4410.3|42
1649808040000|2022-04-13 00:00:40|4410.9|4410.3|4411.65|4411.05|4411.65|4411.05|4410.9|4410.3|61
1649808050000|2022-04-13 00:00:50|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|57
1649808060000|2022-04-13 00:01:00|4412.15|4411.55|4411.9|4411.3|4412.15|4411.55|4411.9|4411.3|86
1649808070000|2022-04-13 00:01:10|4412.02|4411.42|4412.15|4411.55|4412.15|4411.55|4412.02|4411.42|13
1649808080000|2022-04-13 00:01:20|4412.02|4411.42|4411.9|4411.3|4412.02|4411.42|4411.9|4411.3|51
1649808090000|2022-04-13 00:01:30|4412.15|4411.55|4411.9|4411.3|4412.15|4411.55|4411.65|4411.05|25
1649808100000|2022-04-13 00:01:40|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|13
1649808110000|2022-04-13 00:01:50|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|21
1649808120000|2022-04-13 00:02:00|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|45
1649808130000|2022-04-13 00:02:10|4411.77|4411.17|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|39
1649808140000|2022-04-13 00:02:20|4411.77|4411.17|4411.9|4411.3|4411.9|4411.3|4411.77|4411.17|28
1649808150000|2022-04-13 00:02:30|4412.15|4411.55|4412.65|4412.05|4412.65|4412.05|4412.15|4411.55|90
1649808160000|2022-04-13 00:02:40|4412.4|4411.8|4412.65|4412.05|4412.65|4412.05|4412.15|4411.55|79
1649808170000|2022-04-13 00:02:50|||||||||23
1649808180000|2022-04-13 00:03:00|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|152
1649808190000|2022-04-13 00:03:10|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|21
1649808200000|2022-04-13 00:03:20|4411.9|4411.3|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|39
1649808210000|2022-04-13 00:03:30|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|4411.65|4411.05|55
1649808220000|2022-04-13 00:03:40|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|4411.77|4411.17|2
1649808230000|2022-04-13 00:03:50|4411.65|4411.05|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|3
1649808240000|2022-04-13 00:04:00|4411.77|4411.17|4411.77|4411.17|4411.9|4411.3|4411.65|4411.05|38
1649808250000|2022-04-13 00:04:10|4411.65|4411.05|4411.27|4410.67|4411.9|4411.3|4411.15|4410.55|141
1649808260000|2022-04-13 00:04:20|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|42
1649808270000|2022-04-13 00:04:30|4411.9|4411.3|4411.9|4411.3|4412.15|4411.55|4411.65|4411.05|55
1649808280000|2022-04-13 00:04:40|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|4411.9|4411.3|23
1649808290000|2022-04-13 00:04:50|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|4
1649808300000|2022-04-13 00:05:00|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|13
1649808310000|2022-04-13 00:05:10|4411.77|4411.17|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|36
1649808320000|2022-04-13 00:05:20|4411.77|4411.17|4410.9|4410.3|4411.77|4411.17|4410.9|4410.3|147
1649808330000|2022-04-13 00:05:30|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|4410.9|4410.3|142
1649808340000|2022-04-13 00:05:40|4411.4|4410.8|4411.15|4410.55|4411.4|4410.8|4411.15|4410.55|43
1649808350000|2022-04-13 00:05:50|||||||||1
1649808360000|2022-04-13 00:06:00|4410.9|4410.3|4411.15|4410.55|4411.15|4410.55|4410.9|4410.3|20
1649808370000|2022-04-13 00:06:10|4410.9|4410.3|4411.15|4410.55|4411.15|4410.55|4410.9|4410.3|22
1649808380000|2022-04-13 00:06:20|4410.9|4410.3|4411.15|4410.55|4411.15|4410.55|4410.9|4410.3|23
1649808390000|2022-04-13 00:06:30|4410.9|4410.3|4411.15|4410.55|4411.15|4410.55|4410.9|4410.3|20
1649808400000|2022-04-13 00:06:40|||||||||4
1649808410000|2022-04-13 00:06:50|4410.9|4410.3|4411.02|4410.42|4411.15|4410.55|4410.9|4410.3|28
1649808420000|2022-04-13 00:07:00|4411.15|4410.55|4411.4|4410.8|4411.4|4410.8|4410.9|4410.3|13
1649808430000|2022-04-13 00:07:10|4411.15|4410.55|4411.4|4410.8|4411.4|4410.8|4411.15|4410.55|25
1649808440000|2022-04-13 00:07:20|4411.27|4410.67|4411.4|4410.8|4411.4|4410.8|4411.27|4410.67|4
1649808450000|2022-04-13 00:07:30|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|15
1649808460000|2022-04-13 00:07:40|4411.77|4411.17|4412.15|4411.55|4412.15|4411.55|4411.77|4411.17|20
1649808470000|2022-04-13 00:07:50|4412.27|4411.67|4412.15|4411.55|4412.4|4411.8|4412.15|4411.55|59
1649808480000|2022-04-13 00:08:00|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|45
1649808490000|2022-04-13 00:08:10|4412.65|4412.05|4412.4|4411.8|4412.65|4412.05|4412.4|4411.8|43
1649808500000|2022-04-13 00:08:20|4412.65|4412.05|4412.4|4411.8|4412.65|4412.05|4412.4|4411.8|82
1649808510000|2022-04-13 00:08:30|4412.27|4411.67|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|29
1649808520000|2022-04-13 00:08:40|4412.15|4411.55|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|10
1649808530000|2022-04-13 00:08:50|4412.27|4411.67|4412.15|4411.55|4412.4|4411.8|4412.15|4411.55|9
1649808540000|2022-04-13 00:09:00|4411.9|4411.3|4412.15|4411.55|4412.4|4411.8|4411.9|4411.3|26
1649808550000|2022-04-13 00:09:10|4412.02|4411.42|4411.9|4411.3|4412.02|4411.42|4411.77|4411.17|12
1649808560000|2022-04-13 00:09:20|4412.02|4411.42|4411.9|4411.3|4412.02|4411.42|4411.77|4411.17|3
1649808570000|2022-04-13 00:09:30|4411.77|4411.17|4411.9|4411.3|4411.9|4411.3|4411.77|4411.17|6
1649808580000|2022-04-13 00:09:40|4412.02|4411.42|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|16
1649808600000|2022-04-13 00:10:00|4412.27|4411.67|4412.4|4411.8|4412.4|4411.8|4412.27|4411.67|27
1649808610000|2022-04-13 00:10:10|4412.27|4411.67|4412.15|4411.55|4412.27|4411.67|4412.15|4411.55|20
1649808620000|2022-04-13 00:10:20|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|2
1649808630000|2022-04-13 00:10:30|4411.77|4411.17|4412.15|4411.55|4412.15|4411.55|4411.77|4411.17|18
1649808640000|2022-04-13 00:10:40|4411.9|4411.3|4411.65|4411.05|4412.02|4411.42|4411.65|4411.05|11
1649808650000|2022-04-13 00:10:50|||||||||6
1649808660000|2022-04-13 00:11:00|4411.77|4411.17|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|11
1649808670000|2022-04-13 00:11:10|||||||||2
1649808680000|2022-04-13 00:11:20|||||||||5
1649808690000|2022-04-13 00:11:30|4411.65|4411.05|4411.77|4411.17|4411.77|4411.17|4411.65|4411.05|23
1649808700000|2022-04-13 00:11:40|4411.65|4411.05|4412.02|4411.42|4412.02|4411.42|4411.65|4411.05|12
1649808710000|2022-04-13 00:11:50|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|11
1649808720000|2022-04-13 00:12:00|4411.77|4411.17|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|11
1649808730000|2022-04-13 00:12:10|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|20
1649808740000|2022-04-13 00:12:20|4411.52|4410.92|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|15
1649808750000|2022-04-13 00:12:30|4411.15|4410.55|4411.4|4410.8|4411.4|4410.8|4411.15|4410.55|38
1649808760000|2022-04-13 00:12:40|4411.65|4411.05|4412.15|4411.55|4412.15|4411.55|4411.65|4411.05|37
1649808770000|2022-04-13 00:12:50|4412.27|4411.67|4412.4|4411.8|4412.4|4411.8|4412.27|4411.67|51
1649808780000|2022-04-13 00:13:00|4412.15|4411.55|4412.27|4411.67|4412.4|4411.8|4411.9|4411.3|38
1649808790000|2022-04-13 00:13:10|4412.4|4411.8|4411.9|4411.3|4412.4|4411.8|4411.9|4411.3|11
1649808800000|2022-04-13 00:13:20|4411.77|4411.17|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|9
1649808810000|2022-04-13 00:13:30|4411.77|4411.17|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|0
1649808820000|2022-04-13 00:13:40|4411.4|4410.8|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|22
1649808830000|2022-04-13 00:13:50|4411.65|4411.05|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|7
1649808840000|2022-04-13 00:14:00|4411.52|4410.92|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|12
1649808850000|2022-04-13 00:14:10|4411.77|4411.17|4411.77|4411.17|4411.9|4411.3|4411.65|4411.05|19
1649808860000|2022-04-13 00:14:20|4411.65|4411.05|4411.65|4411.05|4411.77|4411.17|4411.65|4411.05|12
1649808870000|2022-04-13 00:14:30|4411.4|4410.8|4411.52|4410.92|4411.52|4410.92|4411.4|4410.8|14
1649808880000|2022-04-13 00:14:40|4411.65|4411.05|4411.52|4410.92|4411.65|4411.05|4411.4|4410.8|14
1649808890000|2022-04-13 00:14:50|4411.65|4411.05|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|59
1649808900000|2022-04-13 00:15:00|4411.65|4411.05|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|49
1649808910000|2022-04-13 00:15:10|4411.65|4411.05|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|12
1649808920000|2022-04-13 00:15:20|4411.77|4411.17|4412.15|4411.55|4412.15|4411.55|4411.77|4411.17|25
1649808930000|2022-04-13 00:15:30|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|19
1649808940000|2022-04-13 00:15:40|4411.9|4411.3|4411.9|4411.3|4412.02|4411.42|4411.9|4411.3|10
1649808950000|2022-04-13 00:15:50|4412.02|4411.42|4411.9|4411.3|4412.15|4411.55|4411.9|4411.3|7
1649808960000|2022-04-13 00:16:00|4411.77|4411.17|4411.77|4411.17|4411.9|4411.3|4411.77|4411.17|28
1649808970000|2022-04-13 00:16:10|4411.9|4411.3|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|10
1649808980000|2022-04-13 00:16:20|4412.02|4411.42|4412.15|4411.55|4412.15|4411.55|4412.02|4411.42|9
1649808990000|2022-04-13 00:16:30|4412.02|4411.42|4411.9|4411.3|4412.15|4411.55|4411.9|4411.3|5
1649809000000|2022-04-13 00:16:40|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|8
1649809010000|2022-04-13 00:16:50|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|2
1649809020000|2022-04-13 00:17:00|4411.77|4411.17|4411.9|4411.3|4411.9|4411.3|4411.77|4411.17|10
1649809030000|2022-04-13 00:17:10|4411.65|4411.05|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|16
1649809040000|2022-04-13 00:17:20|4411.77|4411.17|4412.15|4411.55|4412.15|4411.55|4411.65|4411.05|6
1649809060000|2022-04-13 00:17:40|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|17
1649809070000|2022-04-13 00:17:50|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|9
1649809080000|2022-04-13 00:18:00|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|34
1649809090000|2022-04-13 00:18:10|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.15|4410.55|147
1649809100000|2022-04-13 00:18:20|||||||||25
1649809110000|2022-04-13 00:18:30|4411.65|4411.05|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|57
1649809120000|2022-04-13 00:18:40|4411.15|4410.55|4410.9|4410.3|4411.15|4410.55|4410.9|4410.3|21
1649809130000|2022-04-13 00:18:50|4410.77|4410.17|4411.15|4410.55|4411.15|4410.55|4410.77|4410.17|37
1649809140000|2022-04-13 00:19:00|||||||||5
1649809150000|2022-04-13 00:19:10|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.27|4410.67|11
1649809160000|2022-04-13 00:19:20|4411.27|4410.67|4411.4|4410.8|4411.4|4410.8|4411.15|4410.55|5
1649809170000|2022-04-13 00:19:30|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|13
1649809180000|2022-04-13 00:19:40|||||||||1
1649809190000|2022-04-13 00:19:50|||||||||1
1649809200000|2022-04-13 00:20:00|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|9
1649809210000|2022-04-13 00:20:10|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|6
1649809220000|2022-04-13 00:20:20|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|5
1649809230000|2022-04-13 00:20:30|4411.52|4410.92|4411.65|4411.05|4411.65|4411.05|4411.52|4410.92|2
1649809240000|2022-04-13 00:20:40|4411.52|4410.92|4411.52|4410.92|4411.65|4411.05|4411.4|4410.8|62
1649809250000|2022-04-13 00:20:50|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|0
1649809260000|2022-04-13 00:21:00|4411.52|4410.92|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|6
1649809270000|2022-04-13 00:21:10|||||||||2
1649809290000|2022-04-13 00:21:30|4411.4|4410.8|4411.4|4410.8|4411.52|4410.92|4411.4|4410.8|4
1649809300000|2022-04-13 00:21:40|||||||||1
1649809320000|2022-04-13 00:22:00|4411.65|4411.05|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|19
1649809330000|2022-04-13 00:22:10|4411.52|4410.92|4411.4|4410.8|4411.52|4410.92|4411.4|4410.8|4
1649809340000|2022-04-13 00:22:20|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|8
1649809350000|2022-04-13 00:22:30|4411.52|4410.92|4411.4|4410.8|4411.52|4410.92|4411.4|4410.8|4
1649809360000|2022-04-13 00:22:40|||||||||11
1649809370000|2022-04-13 00:22:50|4411.27|4410.67|4411.15|4410.55|4411.27|4410.67|4411.15|4410.55|7
1649809380000|2022-04-13 00:23:00|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|3
1649809390000|2022-04-13 00:23:10|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|13
1649809400000|2022-04-13 00:23:20|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|34
1649809410000|2022-04-13 00:23:30|||||||||4
1649809420000|2022-04-13 00:23:40|4411.4|4410.8|4411.4|4410.8|4411.52|4410.92|4411.4|4410.8|35
1649809430000|2022-04-13 00:23:50|4411.27|4410.67|4411.15|4410.55|4411.27|4410.67|4411.15|4410.55|28
1649809440000|2022-04-13 00:24:00|||||||||8
1649809450000|2022-04-13 00:24:10|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|16
1649809460000|2022-04-13 00:24:20|||||||||6
1649809470000|2022-04-13 00:24:30|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|16
1649809480000|2022-04-13 00:24:40|4411.52|4410.92|4411.52|4410.92|4411.52|4410.92|4411.4|4410.8|31
1649809490000|2022-04-13 00:24:50|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|15
1649809500000|2022-04-13 00:25:00|||||||||37
1649809510000|2022-04-13 00:25:10|4411.4|4410.8|4411.15|4410.55|4411.4|4410.8|4411.15|4410.55|77
1649809520000|2022-04-13 00:25:20|4411.4|4410.8|4410.9|4410.3|4411.4|4410.8|4410.9|4410.3|12
1649809530000|2022-04-13 00:25:30|4411.15|4410.55|4410.9|4410.3|4411.4|4410.8|4410.9|4410.3|24
1649809540000|2022-04-13 00:25:40|||||||||3
1649809560000|2022-04-13 00:26:00|4410.4|4409.8|4410.52|4409.92|4410.65|4410.05|4410.4|4409.8|77
1649809570000|2022-04-13 00:26:10|4410.65|4410.05|4409.9|4409.3|4410.65|4410.05|4409.9|4409.3|55
1649809580000|2022-04-13 00:26:20|4409.77|4409.17|4410.15|4409.55|4410.15|4409.55|4409.65|4409.05|57
1649809590000|2022-04-13 00:26:30|4409.9|4409.3|4409.52|4408.92|4409.9|4409.3|4409.4|4408.8|65
1649809600000|2022-04-13 00:26:40|4409.65|4409.05|4409.9|4409.3|4409.9|4409.3|4409.65|4409.05|27
1649809610000|2022-04-13 00:26:50|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|17
1649809620000|2022-04-13 00:27:00|4409.9|4409.3|4409.4|4408.8|4410.15|4409.55|4409.4|4408.8|78
1649809630000|2022-04-13 00:27:10|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|4409.4|4408.8|24
1649809640000|2022-04-13 00:27:20|4409.9|4409.3|4409.9|4409.3|4409.9|4409.3|4409.65|4409.05|20
1649809650000|2022-04-13 00:27:30|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|18
1649809670000|2022-04-13 00:27:50|4409.4|4408.8|4409.4|4408.8|4409.65|4409.05|4409.4|4408.8|34
1649809680000|2022-04-13 00:28:00|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|9
1649809690000|2022-04-13 00:28:10|4409.9|4409.3|4409.9|4409.3|4409.9|4409.3|4409.9|4409.3|7
1649809700000|2022-04-13 00:28:20|4410.15|4409.55|4410.4|4409.8|4410.4|4409.8|4410.15|4409.55|22
1649809710000|2022-04-13 00:28:30|4410.15|4409.55|4410.15|4409.55|4410.4|4409.8|4410.15|4409.55|17
1649809720000|2022-04-13 00:28:40|4409.9|4409.3|4409.9|4409.3|4409.9|4409.3|4409.9|4409.3|9
1649809730000|2022-04-13 00:28:50|4410.02|4409.42|4410.4|4409.8|4410.4|4409.8|4410.02|4409.42|60
1649809740000|2022-04-13 00:29:00|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|15
1649809750000|2022-04-13 00:29:10|4410.27|4409.67|4410.4|4409.8|4410.4|4409.8|4410.15|4409.55|41
1649809760000|2022-04-13 00:29:20|4409.65|4409.05|4409.9|4409.3|4409.9|4409.3|4409.65|4409.05|223
1649809770000|2022-04-13 00:29:30|||||||||3
1649809780000|2022-04-13 00:29:40|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|6
1649809790000|2022-04-13 00:29:50|4409.9|4409.3|4409.9|4409.3|4410.02|4409.42|4409.9|4409.3|12
1649809800000|2022-04-13 00:30:00|4410.02|4409.42|4409.65|4409.05|4410.15|4409.55|4409.65|4409.05|48
1649809810000|2022-04-13 00:30:10|||||||||24
1649809820000|2022-04-13 00:30:20|4409.4|4408.8|4409.65|4409.05|4409.65|4409.05|4409.4|4408.8|19
1649809830000|2022-04-13 00:30:30|4409.4|4408.8|4409.65|4409.05|4409.65|4409.05|4409.4|4408.8|3
1649809850000|2022-04-13 00:30:50|4409.4|4408.8|4409.65|4409.05|4409.65|4409.05|4409.4|4408.8|16
1649809860000|2022-04-13 00:31:00|4409.77|4409.17|4409.9|4409.3|4409.9|4409.3|4409.77|4409.17|10
1649809870000|2022-04-13 00:31:10|4409.65|4409.05|4409.9|4409.3|4409.9|4409.3|4409.65|4409.05|11
1649809880000|2022-04-13 00:31:20|4409.4|4408.8|4409.9|4409.3|4409.9|4409.3|4409.4|4408.8|76
1649809890000|2022-04-13 00:31:30|4409.77|4409.17|4409.9|4409.3|4409.9|4409.3|4409.65|4409.05|15
1649809900000|2022-04-13 00:31:40|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|16
1649809910000|2022-04-13 00:31:50|4409.77|4409.17|4409.65|4409.05|4409.9|4409.3|4409.65|4409.05|17
1649809920000|2022-04-13 00:32:00|4409.9|4409.3|4409.9|4409.3|4410.15|4409.55|4409.9|4409.3|12
1649809930000|2022-04-13 00:32:10|4410.15|4409.55|4410.15|4409.55|4410.15|4409.55|4410.02|4409.42|15
1649809940000|2022-04-13 00:32:20|4409.9|4409.3|4410.15|4409.55|4410.15|4409.55|4409.9|4409.3|6
1649809950000|2022-04-13 00:32:30|4410.27|4409.67|4410.15|4409.55|4410.4|4409.8|4410.15|4409.55|21
1649809960000|2022-04-13 00:32:40|4410.4|4409.8|4410.15|4409.55|4410.4|4409.8|4410.15|4409.55|9
1649809980000|2022-04-13 00:33:00|4410.4|4409.8|4410.4|4409.8|4410.4|4409.8|4410.15|4409.55|16
1649810000000|2022-04-13 00:33:20|4410.65|4410.05|4410.65|4410.05|4410.65|4410.05|4410.52|4409.92|27
1649810010000|2022-04-13 00:33:30|||||||||8
1649810020000|2022-04-13 00:33:40|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|11
1649810030000|2022-04-13 00:33:50|4410.77|4410.17|4410.65|4410.05|4410.77|4410.17|4410.65|4410.05|8
1649810040000|2022-04-13 00:34:00|4410.9|4410.3|4410.9|4410.3|4410.9|4410.3|4410.65|4410.05|32
1649810050000|2022-04-13 00:34:10|4410.77|4410.17|4411.15|4410.55|4411.15|4410.55|4410.77|4410.17|16
1649810060000|2022-04-13 00:34:20|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.27|4410.67|28
1649810070000|2022-04-13 00:34:30|4411.15|4410.55|4411.27|4410.67|4411.65|4411.05|4411.15|4410.55|165
1649810080000|2022-04-13 00:34:40|4411.4|4410.8|4411.15|4410.55|4411.4|4410.8|4411.15|4410.55|3
1649810090000|2022-04-13 00:34:50|||||||||8
1649810100000|2022-04-13 00:35:00|4411.27|4410.67|4411.4|4410.8|4411.4|4410.8|4411.27|4410.67|21
1649810110000|2022-04-13 00:35:10|4411.52|4410.92|4411.27|4410.67|4411.65|4411.05|4411.15|4410.55|28
1649810120000|2022-04-13 00:35:20|4411.4|4410.8|4411.4|4410.8|4411.4|4410.8|4411.15|4410.55|5
1649810130000|2022-04-13 00:35:30|||||||||3
1649810150000|2022-04-13 00:35:50|4411.52|4410.92|4411.4|4410.8|4411.52|4410.92|4411.4|4410.8|20
1649810160000|2022-04-13 00:36:00|4411.65|4411.05|4411.9|4411.3|4411.9|4411.3|4411.52|4410.92|80
1649810170000|2022-04-13 00:36:10|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|35
1649810180000|2022-04-13 00:36:20|4411.9|4411.3|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|21
1649810190000|2022-04-13 00:36:30|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|23
1649810200000|2022-04-13 00:36:40|4412.27|4411.67|4412.15|4411.55|4412.4|4411.8|4412.15|4411.55|49
1649810210000|2022-04-13 00:36:50|||||||||1
1649810220000|2022-04-13 00:37:00|4412.4|4411.8|4412.15|4411.55|4412.4|4411.8|4412.15|4411.55|64
1649810230000|2022-04-13 00:37:10|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|77
1649810240000|2022-04-13 00:37:20|4412.52|4411.92|4412.65|4412.05|4412.65|4412.05|4412.4|4411.8|13
1649810250000|2022-04-13 00:37:30|||||||||43
1649810260000|2022-04-13 00:37:40|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4
1649810270000|2022-04-13 00:37:50|||||||||27
1649810280000|2022-04-13 00:38:00|4412.65|4412.05|4412.9|4412.3|4412.9|4412.3|4412.65|4412.05|39
1649810290000|2022-04-13 00:38:10|4412.65|4412.05|4412.9|4412.3|4412.9|4412.3|4412.65|4412.05|33
1649810300000|2022-04-13 00:38:20|4412.65|4412.05|4412.65|4412.05|4412.77|4412.17|4412.65|4412.05|13
1649810320000|2022-04-13 00:38:40|4412.52|4411.92|4412.65|4412.05|4412.65|4412.05|4412.52|4411.92|26
1649810330000|2022-04-13 00:38:50|4412.52|4411.92|4412.65|4412.05|4412.65|4412.05|4412.4|4411.8|8
1649810340000|2022-04-13 00:39:00|4412.4|4411.8|4412.4|4411.8|4412.65|4412.05|4412.4|4411.8|9
1649810350000|2022-04-13 00:39:10|4412.52|4411.92|4412.15|4411.55|4412.52|4411.92|4412.15|4411.55|28
1649810360000|2022-04-13 00:39:20|||||||||1
1649810370000|2022-04-13 00:39:30|||||||||3
1649810380000|2022-04-13 00:39:40|||||||||12
1649810390000|2022-04-13 00:39:50|4412.27|4411.67|4412.15|4411.55|4412.27|4411.67|4412.15|4411.55|13
1649810400000|2022-04-13 00:40:00|||||||||1
1649810410000|2022-04-13 00:40:10|4412.02|4411.42|4412.15|4411.55|4412.27|4411.67|4412.02|4411.42|29
1649810420000|2022-04-13 00:40:20|4412.27|4411.67|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|4
1649810430000|2022-04-13 00:40:30|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4412.02|4411.42|33
1649810440000|2022-04-13 00:40:40|4412.02|4411.42|4412.15|4411.55|4412.15|4411.55|4412.02|4411.42|5
1649810450000|2022-04-13 00:40:50|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|10
1649810460000|2022-04-13 00:41:00|4412.15|4411.55|4411.9|4411.3|4412.15|4411.55|4411.9|4411.3|8
1649810470000|2022-04-13 00:41:10|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|6
1649810480000|2022-04-13 00:41:20|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|30
1649810490000|2022-04-13 00:41:30|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|9
1649810500000|2022-04-13 00:41:40|4412.27|4411.67|4412.15|4411.55|4412.27|4411.67|4412.15|4411.55|12
1649810510000|2022-04-13 00:41:50|4411.9|4411.3|4411.77|4411.17|4411.9|4411.3|4411.65|4411.05|25
1649810520000|2022-04-13 00:42:00|4411.9|4411.3|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|2
1649810540000|2022-04-13 00:42:20|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|7
1649810550000|2022-04-13 00:42:30|||||||||11
1649810580000|2022-04-13 00:43:00|||||||||6
1649810590000|2022-04-13 00:43:10|4412.02|4411.42|4411.9|4411.3|4412.02|4411.42|4411.9|4411.3|10
1649810600000|2022-04-13 00:43:20|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|4412.15|4411.55|7
1649810610000|2022-04-13 00:43:30|||||||||1
1649810620000|2022-04-13 00:43:40|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|22
1649810630000|2022-04-13 00:43:50|4412.27|4411.67|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|38
1649810640000|2022-04-13 00:44:00|4412.27|4411.67|4412.27|4411.67|4412.4|4411.8|4412.27|4411.67|23
1649810650000|2022-04-13 00:44:10|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.27|4411.67|10
1649810660000|2022-04-13 00:44:20|4412.65|4412.05|4412.65|4412.05|4412.65|4412.05|4412.65|4412.05|16
1649810670000|2022-04-13 00:44:30|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|21
1649810680000|2022-04-13 00:44:40|4412.77|4412.17|4412.9|4412.3|4412.9|4412.3|4412.77|4412.17|3
1649810690000|2022-04-13 00:44:50|||||||||3
1649810700000|2022-04-13 00:45:00|4413.15|4412.55|4413.4|4412.8|4413.4|4412.8|4413.15|4412.55|74
1649810710000|2022-04-13 00:45:10|4413.15|4412.55|4413.4|4412.8|4413.4|4412.8|4412.9|4412.3|63
1649810720000|2022-04-13 00:45:20|4413.27|4412.67|4413.27|4412.67|4413.4|4412.8|4413.15|4412.55|32
1649810730000|2022-04-13 00:45:30|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|4413.15|4412.55|4
1649810750000|2022-04-13 00:45:50|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|19
1649810760000|2022-04-13 00:46:00|||||||||14
1649810770000|2022-04-13 00:46:10|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|19
1649810780000|2022-04-13 00:46:20|4413.65|4413.05|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|58
1649810790000|2022-04-13 00:46:30|4414.4|4413.8|4414.4|4413.8|4415.15|4414.55|4414.4|4413.8|356
1649810800000|2022-04-13 00:46:40|4414.65|4414.05|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|30
1649810810000|2022-04-13 00:46:50|4414.52|4413.92|4414.52|4413.92|4414.65|4414.05|4414.4|4413.8|35
1649810820000|2022-04-13 00:47:00|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.52|4413.92|15
1649810830000|2022-04-13 00:47:10|4414.77|4414.17|4414.4|4413.8|4414.77|4414.17|4414.4|4413.8|22
1649810840000|2022-04-13 00:47:20|4414.15|4413.55|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|28
1649810850000|2022-04-13 00:47:30|4414.4|4413.8|4414.27|4413.67|4414.4|4413.8|4414.15|4413.55|15
1649810860000|2022-04-13 00:47:40|4414.4|4413.8|4414.15|4413.55|4414.4|4413.8|4414.15|4413.55|5
1649810870000|2022-04-13 00:47:50|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4
1649810880000|2022-04-13 00:48:00|||||||||31
1649810890000|2022-04-13 00:48:10|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|6
1649810910000|2022-04-13 00:48:30|4413.9|4413.3|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|30
1649810920000|2022-04-13 00:48:40|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.27|4413.67|6
1649810930000|2022-04-13 00:48:50|||||||||2
1649810940000|2022-04-13 00:49:00|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|43
1649810950000|2022-04-13 00:49:10|4414.02|4413.42|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|11
1649810960000|2022-04-13 00:49:20|4414.02|4413.42|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|14
1649810970000|2022-04-13 00:49:30|||||||||11
1649810980000|2022-04-13 00:49:40|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.15|4413.55|7
1649810990000|2022-04-13 00:49:50|4414.15|4413.55|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|14
1649811000000|2022-04-13 00:50:00|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|35
1649811010000|2022-04-13 00:50:10|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.52|4413.92|6
1649811020000|2022-04-13 00:50:20|4414.52|4413.92|4414.4|4413.8|4414.52|4413.92|4414.4|4413.8|12
1649811030000|2022-04-13 00:50:30|||||||||21
1649811040000|2022-04-13 00:50:40|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.27|4413.67|4
1649811050000|2022-04-13 00:50:50|4414.15|4413.55|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|11
1649811060000|2022-04-13 00:51:00|||||||||18
1649811070000|2022-04-13 00:51:10|4414.02|4413.42|4413.9|4413.3|4414.15|4413.55|4413.9|4413.3|1
1649811080000|2022-04-13 00:51:20|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|34
1649811090000|2022-04-13 00:51:30|4413.77|4413.17|4413.77|4413.17|4413.9|4413.3|4413.77|4413.17|0
1649811100000|2022-04-13 00:51:40|4413.9|4413.3|4413.65|4413.05|4413.9|4413.3|4413.65|4413.05|14
1649811110000|2022-04-13 00:51:50|||||||||6
1649811120000|2022-04-13 00:52:00|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.77|4413.17|4
1649811130000|2022-04-13 00:52:10|4413.65|4413.05|4413.77|4413.17|4413.9|4413.3|4413.65|4413.05|5
1649811140000|2022-04-13 00:52:20|4413.65|4413.05|4413.77|4413.17|4413.9|4413.3|4413.65|4413.05|11
1649811150000|2022-04-13 00:52:30|4413.9|4413.3|4413.9|4413.3|4413.9|4413.3|4413.9|4413.3|3
1649811160000|2022-04-13 00:52:40|4414.02|4413.42|4414.15|4413.55|4414.15|4413.55|4414.02|4413.42|17
1649811170000|2022-04-13 00:52:50|||||||||16
1649811180000|2022-04-13 00:53:00|4414.02|4413.42|4413.77|4413.17|4414.15|4413.55|4413.77|4413.17|9
1649811190000|2022-04-13 00:53:10|4413.9|4413.3|4413.9|4413.3|4414.02|4413.42|4413.9|4413.3|3
1649811200000|2022-04-13 00:53:20|4414.02|4413.42|4413.9|4413.3|4414.15|4413.55|4413.9|4413.3|20
1649811210000|2022-04-13 00:53:30|4414.02|4413.42|4414.15|4413.55|4414.15|4413.55|4414.02|4413.42|1
1649811230000|2022-04-13 00:53:50|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|10
1649811240000|2022-04-13 00:54:00|4414.27|4413.67|4413.9|4413.3|4414.27|4413.67|4413.9|4413.3|38
1649811260000|2022-04-13 00:54:20|4414.02|4413.42|4413.9|4413.3|4414.15|4413.55|4413.9|4413.3|7
1649811280000|2022-04-13 00:54:40|||||||||1
1649811290000|2022-04-13 00:54:50|4414.02|4413.42|4414.02|4413.42|4414.02|4413.42|4414.02|4413.42|4
1649811300000|2022-04-13 00:55:00|4414.15|4413.55|4413.9|4413.3|4414.15|4413.55|4413.9|4413.3|0
1649811310000|2022-04-13 00:55:10|||||||||2
1649811320000|2022-04-13 00:55:20|||||||||1
1649811330000|2022-04-13 00:55:30|||||||||7
1649811340000|2022-04-13 00:55:40|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.77|4413.17|6
1649811350000|2022-04-13 00:55:50|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|13
1649811360000|2022-04-13 00:56:00|4413.65|4413.05|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|7
1649811370000|2022-04-13 00:56:10|4414.02|4413.42|4414.15|4413.55|4414.15|4413.55|4414.02|4413.42|9
1649811380000|2022-04-13 00:56:20|4413.9|4413.3|4413.9|4413.3|4414.15|4413.55|4413.9|4413.3|2
1649811410000|2022-04-13 00:56:50|||||||||7
1649811420000|2022-04-13 00:57:00|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|4414.02|4413.42|6
1649811430000|2022-04-13 00:57:10|4414.4|4413.8|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|33
1649811440000|2022-04-13 00:57:20|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|21
1649811450000|2022-04-13 00:57:30|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|18
1649811460000|2022-04-13 00:57:40|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|17
1649811470000|2022-04-13 00:57:50|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|15
1649811480000|2022-04-13 00:58:00|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|22
1649811490000|2022-04-13 00:58:10|4415.02|4414.42|4415.02|4414.42|4415.02|4414.42|4415.02|4414.42|11
1649811500000|2022-04-13 00:58:20|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|3
1649811530000|2022-04-13 00:58:50|||||||||2
1649811540000|2022-04-13 00:59:00|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|5
1649811550000|2022-04-13 00:59:10|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|6
1649811570000|2022-04-13 00:59:30|4414.77|4414.17|4414.65|4414.05|4414.77|4414.17|4414.65|4414.05|19
1649811580000|2022-04-13 00:59:40|||||||||6
1649811590000|2022-04-13 00:59:50|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|6
1649811600000|2022-04-13 01:00:00|||||||||23
1649811610000|2022-04-13 01:00:10|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|38
1649811620000|2022-04-13 01:00:20|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|11
1649811630000|2022-04-13 01:00:30|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4415.02|4414.42|4
1649811640000|2022-04-13 01:00:40|4414.9|4414.3|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|8
1649811650000|2022-04-13 01:00:50|||||||||1
1649811660000|2022-04-13 01:01:00|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|9
1649811670000|2022-04-13 01:01:10|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|18
1649811680000|2022-04-13 01:01:20|4415.02|4414.42|4414.9|4414.3|4415.65|4415.05|4414.9|4414.3|131
1649811690000|2022-04-13 01:01:30|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|20
1649811700000|2022-04-13 01:01:40|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|23
1649811710000|2022-04-13 01:01:50|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4415.02|4414.42|3
1649811720000|2022-04-13 01:02:00|||||||||8
1649811730000|2022-04-13 01:02:10|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|53
1649811740000|2022-04-13 01:02:20|4415.4|4414.8|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|53
1649811750000|2022-04-13 01:02:30|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|7
1649811760000|2022-04-13 01:02:40|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|16
1649811780000|2022-04-13 01:03:00|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|12
1649811790000|2022-04-13 01:03:10|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|45
1649811800000|2022-04-13 01:03:20|4414.4|4413.8|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|24
1649811810000|2022-04-13 01:03:30|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.52|4413.92|2
1649811830000|2022-04-13 01:03:50|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|12
1649811850000|2022-04-13 01:04:10|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|16
1649811860000|2022-04-13 01:04:20|4415.02|4414.42|4415.15|4414.55|4415.4|4414.8|4415.02|4414.42|28
1649811870000|2022-04-13 01:04:30|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|21
1649811880000|2022-04-13 01:04:40|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4
1649811900000|2022-04-13 01:05:00|4414.77|4414.17|4414.9|4414.3|4415.15|4414.55|4414.77|4414.17|11
1649811910000|2022-04-13 01:05:10|4414.77|4414.17|4414.65|4414.05|4414.77|4414.17|4414.65|4414.05|6
1649811920000|2022-04-13 01:05:20|||||||||8
1649811930000|2022-04-13 01:05:30|4414.52|4413.92|4414.4|4413.8|4414.52|4413.92|4414.4|4413.8|8
1649811940000|2022-04-13 01:05:40|4414.52|4413.92|4414.9|4414.3|4414.9|4414.3|4414.52|4413.92|33
1649811950000|2022-04-13 01:05:50|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|27
1649811960000|2022-04-13 01:06:00|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|18
1649811970000|2022-04-13 01:06:10|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|14
1649811980000|2022-04-13 01:06:20|4414.77|4414.17|4414.65|4414.05|4414.77|4414.17|4414.65|4414.05|5
1649811990000|2022-04-13 01:06:30|4414.4|4413.8|4414.52|4413.92|4414.65|4414.05|4414.4|4413.8|8
1649812000000|2022-04-13 01:06:40|4414.4|4413.8|4414.52|4413.92|4414.52|4413.92|4414.4|4413.8|10
1649812010000|2022-04-13 01:06:50|4414.65|4414.05|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|2
1649812020000|2022-04-13 01:07:00|4414.52|4413.92|4414.4|4413.8|4414.52|4413.92|4414.4|4413.8|8
1649812030000|2022-04-13 01:07:10|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|8
1649812040000|2022-04-13 01:07:20|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|15
1649812050000|2022-04-13 01:07:30|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|29
1649812060000|2022-04-13 01:07:40|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|39
1649812070000|2022-04-13 01:07:50|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|98
1649812080000|2022-04-13 01:08:00|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|18
1649812090000|2022-04-13 01:08:10|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|74
1649812100000|2022-04-13 01:08:20|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|17
1649812130000|2022-04-13 01:08:50|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|10
1649812140000|2022-04-13 01:09:00|||||||||5
1649812150000|2022-04-13 01:09:10|||||||||3
1649812160000|2022-04-13 01:09:20|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|28
1649812170000|2022-04-13 01:09:30|||||||||7
1649812190000|2022-04-13 01:09:50|||||||||1
1649812210000|2022-04-13 01:10:10|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|24
1649812220000|2022-04-13 01:10:20|||||||||1
1649812230000|2022-04-13 01:10:30|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|21
1649812240000|2022-04-13 01:10:40|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|18
1649812250000|2022-04-13 01:10:50|4415.52|4414.92|4415.52|4414.92|4415.52|4414.92|4415.52|4414.92|14
1649812260000|2022-04-13 01:11:00|4415.65|4415.05|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|43
1649812270000|2022-04-13 01:11:10|||||||||20
1649812280000|2022-04-13 01:11:20|4416.15|4415.55|4415.65|4415.05|4416.15|4415.55|4415.65|4415.05|31
1649812290000|2022-04-13 01:11:30|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|14
1649812300000|2022-04-13 01:11:40|4415.65|4415.05|4415.77|4415.17|4415.77|4415.17|4415.65|4415.05|18
1649812310000|2022-04-13 01:11:50|4415.65|4415.05|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|20
1649812320000|2022-04-13 01:12:00|4415.65|4415.05|4415.15|4414.55|4415.65|4415.05|4415.15|4414.55|44
1649812330000|2022-04-13 01:12:10|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|7
1649812340000|2022-04-13 01:12:20|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|8
1649812350000|2022-04-13 01:12:30|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|23
1649812360000|2022-04-13 01:12:40|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|10
1649812370000|2022-04-13 01:12:50|4415.15|4414.55|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|15
1649812380000|2022-04-13 01:13:00|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|16
1649812390000|2022-04-13 01:13:10|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|7
1649812400000|2022-04-13 01:13:20|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.02|4414.42|8
1649812420000|2022-04-13 01:13:40|||||||||2
1649812440000|2022-04-13 01:14:00|4415.27|4414.67|4415.4|4414.8|4415.4|4414.8|4415.27|4414.67|21
1649812450000|2022-04-13 01:14:10|4415.27|4414.67|4415.4|4414.8|4415.4|4414.8|4415.27|4414.67|13
1649812470000|2022-04-13 01:14:30|||||||||1
1649812480000|2022-04-13 01:14:40|4415.15|4414.55|4415.02|4414.42|4415.15|4414.55|4414.9|4414.3|39
1649812490000|2022-04-13 01:14:50|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|1
1649812500000|2022-04-13 01:15:00|4415.27|4414.67|4414.9|4414.3|4415.65|4415.05|4414.9|4414.3|37
1649812510000|2022-04-13 01:15:10|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|74
1649812520000|2022-04-13 01:15:20|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|8
1649812530000|2022-04-13 01:15:30|4414.77|4414.17|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|19
1649812540000|2022-04-13 01:15:40|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|14
1649812550000|2022-04-13 01:15:50|||||||||5
1649812560000|2022-04-13 01:16:00|4415.02|4414.42|4414.9|4414.3|4415.15|4414.55|4414.77|4414.17|22
1649812570000|2022-04-13 01:16:10|4414.65|4414.05|4414.4|4413.8|4414.9|4414.3|4414.4|4413.8|27
1649812580000|2022-04-13 01:16:20|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|48
1649812590000|2022-04-13 01:16:30|4414.52|4413.92|4414.9|4414.3|4414.9|4414.3|4414.52|4413.92|30
1649812600000|2022-04-13 01:16:40|||||||||1
1649812610000|2022-04-13 01:16:50|4414.77|4414.17|4414.52|4413.92|4414.77|4414.17|4414.52|4413.92|13
1649812620000|2022-04-13 01:17:00|4414.4|4413.8|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|22
1649812640000|2022-04-13 01:17:20|4414.52|4413.92|4414.9|4414.3|4414.9|4414.3|4414.4|4413.8|35
1649812650000|2022-04-13 01:17:30|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.52|4413.92|13
1649812660000|2022-04-13 01:17:40|4414.52|4413.92|4414.4|4413.8|4414.52|4413.92|4414.4|4413.8|12
1649812670000|2022-04-13 01:17:50|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.52|4413.92|16
1649812680000|2022-04-13 01:18:00|4414.77|4414.17|4414.77|4414.17|4414.77|4414.17|4414.77|4414.17|16
1649812690000|2022-04-13 01:18:10|4414.65|4414.05|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|12
1649812700000|2022-04-13 01:18:20|||||||||13
1649812710000|2022-04-13 01:18:30|4414.15|4413.55|4414.4|4413.8|4414.4|4413.8|4414.15|4413.55|9
1649812720000|2022-04-13 01:18:40|||||||||8
1649812740000|2022-04-13 01:19:00|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.27|4413.67|8
1649812750000|2022-04-13 01:19:10|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.27|4413.67|8
1649812760000|2022-04-13 01:19:20|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|26
1649812780000|2022-04-13 01:19:40|4414.77|4414.17|4414.77|4414.17|4414.9|4414.3|4414.65|4414.05|17
1649812790000|2022-04-13 01:19:50|4414.9|4414.3|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|16
1649812800000|2022-04-13 01:20:00|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.15|4413.55|26
1649812810000|2022-04-13 01:20:10|4414.65|4414.05|4414.15|4413.55|4414.65|4414.05|4413.9|4413.3|51
1649812820000|2022-04-13 01:20:20|||||||||3
1649812830000|2022-04-13 01:20:30|4413.9|4413.3|4414.4|4413.8|4414.4|4413.8|4413.9|4413.3|28
1649812840000|2022-04-13 01:20:40|4414.27|4413.67|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|1
1649812850000|2022-04-13 01:20:50|4414.27|4413.67|4414.15|4413.55|4414.4|4413.8|4414.15|4413.55|16
1649812860000|2022-04-13 01:21:00|4414.27|4413.67|4414.15|4413.55|4414.65|4414.05|4414.15|4413.55|88
1649812870000|2022-04-13 01:21:10|4413.9|4413.3|4414.02|4413.42|4414.15|4413.55|4413.9|4413.3|20
1649812880000|2022-04-13 01:21:20|4413.9|4413.3|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|15
1649812890000|2022-04-13 01:21:30|4413.9|4413.3|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|27
1649812900000|2022-04-13 01:21:40|4414.02|4413.42|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|28
1649812920000|2022-04-13 01:22:00|4414.4|4413.8|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|41
1649812930000|2022-04-13 01:22:10|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|34
1649812940000|2022-04-13 01:22:20|||||||||27
1649812950000|2022-04-13 01:22:30|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|6
1649812960000|2022-04-13 01:22:40|4414.77|4414.17|4414.65|4414.05|4414.77|4414.17|4414.65|4414.05|29
1649812970000|2022-04-13 01:22:50|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|1
1649812980000|2022-04-13 01:23:00|4415.15|4414.55|4415.65|4415.05|4415.65|4415.05|4415.15|4414.55|150
1649812990000|2022-04-13 01:23:10|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|142
1649813000000|2022-04-13 01:23:20|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|12
1649813010000|2022-04-13 01:23:30|4415.27|4414.67|4415.65|4415.05|4415.65|4415.05|4415.27|4414.67|8
1649813020000|2022-04-13 01:23:40|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4415.4|4414.8|10
1649813030000|2022-04-13 01:23:50|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|28
1649813040000|2022-04-13 01:24:00|4415.4|4414.8|4415.27|4414.67|4415.4|4414.8|4415.15|4414.55|13
1649813050000|2022-04-13 01:24:10|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|37
1649813060000|2022-04-13 01:24:20|||||||||3
1649813080000|2022-04-13 01:24:40|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4415.4|4414.8|10
1649813090000|2022-04-13 01:24:50|||||||||3
1649813100000|2022-04-13 01:25:00|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4415.4|4414.8|8
1649813110000|2022-04-13 01:25:10|4415.15|4414.55|4415.4|4414.8|4415.65|4415.05|4415.15|4414.55|100
1649813120000|2022-04-13 01:25:20|4415.27|4414.67|4415.15|4414.55|4415.27|4414.67|4415.15|4414.55|7
1649813130000|2022-04-13 01:25:30|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|8
1649813150000|2022-04-13 01:25:50|4414.9|4414.3|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|23
1649813160000|2022-04-13 01:26:00|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|2
1649813170000|2022-04-13 01:26:10|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|7
1649813180000|2022-04-13 01:26:20|4415.15|4414.55|4415.4|4414.8|4415.4|4414.8|4415.15|4414.55|27
1649813190000|2022-04-13 01:26:30|4415.27|4414.67|4415.27|4414.67|4415.4|4414.8|4415.15|4414.55|4
1649813200000|2022-04-13 01:26:40|4415.4|4414.8|4414.9|4414.3|4415.4|4414.8|4414.9|4414.3|2
1649813210000|2022-04-13 01:26:50|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|2
1649813220000|2022-04-13 01:27:00|||||||||3
1649813230000|2022-04-13 01:27:10|||||||||2
1649813240000|2022-04-13 01:27:20|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|25
1649813250000|2022-04-13 01:27:30|||||||||1
1649813260000|2022-04-13 01:27:40|4415.27|4414.67|4415.27|4414.67|4415.4|4414.8|4415.27|4414.67|10
1649813270000|2022-04-13 01:27:50|4415.15|4414.55|4415.15|4414.55|4415.27|4414.67|4414.9|4414.3|25
1649813280000|2022-04-13 01:28:00|4415.27|4414.67|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|5
1649813290000|2022-04-13 01:28:10|4414.9|4414.3|4415.27|4414.67|4415.27|4414.67|4414.9|4414.3|22
1649813300000|2022-04-13 01:28:20|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.27|4414.67|4
1649813310000|2022-04-13 01:28:30|4415.27|4414.67|4415.4|4414.8|4415.4|4414.8|4415.27|4414.67|1
1649813320000|2022-04-13 01:28:40|4415.27|4414.67|4415.4|4414.8|4415.4|4414.8|4415.15|4414.55|9
1649813330000|2022-04-13 01:28:50|||||||||2
1649813340000|2022-04-13 01:29:00|4415.52|4414.92|4415.27|4414.67|4415.65|4415.05|4415.15|4414.55|34
1649813350000|2022-04-13 01:29:10|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|14
1649813360000|2022-04-13 01:29:20|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|27
1649813370000|2022-04-13 01:29:30|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|22
1649813390000|2022-04-13 01:29:50|||||||||2
1649813400000|2022-04-13 01:30:00|4415.02|4414.42|4414.4|4413.8|4415.02|4414.42|4414.4|4413.8|94
1649813410000|2022-04-13 01:30:10|4414.65|4414.05|4414.4|4413.8|4414.65|4414.05|4414.15|4413.55|23
1649813420000|2022-04-13 01:30:20|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|52
1649813430000|2022-04-13 01:30:30|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4
1649813450000|2022-04-13 01:30:50|4414.77|4414.17|4414.4|4413.8|4414.77|4414.17|4414.4|4413.8|29
1649813460000|2022-04-13 01:31:00|4414.65|4414.05|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|17
1649813470000|2022-04-13 01:31:10|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|8
1649813480000|2022-04-13 01:31:20|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.65|4414.05|45
1649813490000|2022-04-13 01:31:30|4414.77|4414.17|4414.9|4414.3|4415.15|4414.55|4414.77|4414.17|26
1649813500000|2022-04-13 01:31:40|||||||||4
1649813510000|2022-04-13 01:31:50|4415.15|4414.55|4415.02|4414.42|4415.15|4414.55|4414.9|4414.3|14
1649813520000|2022-04-13 01:32:00|4415.15|4414.55|4415.65|4415.05|4415.65|4415.05|4415.02|4414.42|50
1649813530000|2022-04-13 01:32:10|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|24
1649813540000|2022-04-13 01:32:20|4416.4|4415.8|4416.65|4416.05|4416.65|4416.05|4416.15|4415.55|234
1649813550000|2022-04-13 01:32:30|4416.15|4415.55|4415.15|4414.55|4416.15|4415.55|4415.15|4414.55|134
1649813560000|2022-04-13 01:32:40|4415.27|4414.67|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|18
1649813570000|2022-04-13 01:32:50|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|74
1649813580000|2022-04-13 01:33:00|4414.65|4414.05|4415.4|4414.8|4415.4|4414.8|4414.65|4414.05|62
1649813590000|2022-04-13 01:33:10|4415.27|4414.67|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|66
1649813600000|2022-04-13 01:33:20|4415.27|4414.67|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|17
1649813610000|2022-04-13 01:33:30|4415.02|4414.42|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|12
1649813620000|2022-04-13 01:33:40|||||||||6
1649813630000|2022-04-13 01:33:50|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|10
1649813640000|2022-04-13 01:34:00|4415.02|4414.42|4415.27|4414.67|4415.4|4414.8|4414.9|4414.3|11
1649813650000|2022-04-13 01:34:10|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|6
1649813660000|2022-04-13 01:34:20|4415.27|4414.67|4415.15|4414.55|4415.27|4414.67|4415.15|4414.55|22
1649813670000|2022-04-13 01:34:30|4415.02|4414.42|4415.15|4414.55|4415.27|4414.67|4414.9|4414.3|10
1649813680000|2022-04-13 01:34:40|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|7
1649813690000|2022-04-13 01:34:50|4415.02|4414.42|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|8
1649813700000|2022-04-13 01:35:00|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|15
1649813710000|2022-04-13 01:35:10|4414.9|4414.3|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|25
1649813720000|2022-04-13 01:35:20|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|9
1649813730000|2022-04-13 01:35:30|4414.9|4414.3|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|13
1649813740000|2022-04-13 01:35:40|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|8
1649813750000|2022-04-13 01:35:50|4414.65|4414.05|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|22
1649813760000|2022-04-13 01:36:00|4414.9|4414.3|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|8
1649813770000|2022-04-13 01:36:10|4414.9|4414.3|4414.9|4414.3|4415.02|4414.42|4414.65|4414.05|10
1649813780000|2022-04-13 01:36:20|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|6
1649813790000|2022-04-13 01:36:30|4414.77|4414.17|4415.15|4414.55|4415.15|4414.55|4414.77|4414.17|21
1649813800000|2022-04-13 01:36:40|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|8
1649813810000|2022-04-13 01:36:50|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|8
1649813820000|2022-04-13 01:37:00|4415.02|4414.42|4414.65|4414.05|4415.02|4414.42|4414.65|4414.05|27
1649813830000|2022-04-13 01:37:10|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|8
1649813840000|2022-04-13 01:37:20|4414.77|4414.17|4414.65|4414.05|4414.77|4414.17|4414.65|4414.05|2
1649813850000|2022-04-13 01:37:30|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|10
1649813860000|2022-04-13 01:37:40|||||||||3
1649813870000|2022-04-13 01:37:50|||||||||10
1649813880000|2022-04-13 01:38:00|4414.65|4414.05|4414.4|4413.8|4414.9|4414.3|4414.4|4413.8|50
1649813890000|2022-04-13 01:38:10|4414.65|4414.05|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|17
1649813900000|2022-04-13 01:38:20|||||||||5
1649813910000|2022-04-13 01:38:30|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|9
1649813920000|2022-04-13 01:38:40|4414.4|4413.8|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|7
1649813930000|2022-04-13 01:38:50|4414.9|4414.3|4414.65|4414.05|4414.9|4414.3|4414.52|4413.92|45
1649813940000|2022-04-13 01:39:00|4414.77|4414.17|4415.15|4414.55|4415.15|4414.55|4414.65|4414.05|40
1649813950000|2022-04-13 01:39:10|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|14
1649813960000|2022-04-13 01:39:20|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4
1649813970000|2022-04-13 01:39:30|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|19
1649813980000|2022-04-13 01:39:40|4414.9|4414.3|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|4
1649813990000|2022-04-13 01:39:50|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|8
1649814000000|2022-04-13 01:40:00|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|33
1649814010000|2022-04-13 01:40:10|4415.15|4414.55|4414.65|4414.05|4415.15|4414.55|4414.65|4414.05|40
1649814020000|2022-04-13 01:40:20|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|30
1649814050000|2022-04-13 01:40:50|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|60
1649814060000|2022-04-13 01:41:00|4415.15|4414.55|4415.9|4415.3|4415.9|4415.3|4415.15|4414.55|96
1649814070000|2022-04-13 01:41:10|4416.15|4415.55|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|105
1649814080000|2022-04-13 01:41:20|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|53
1649814090000|2022-04-13 01:41:30|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.52|4414.92|24
1649814100000|2022-04-13 01:41:40|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|6
1649814110000|2022-04-13 01:41:50|4415.77|4415.17|4416.15|4415.55|4416.15|4415.55|4415.65|4415.05|31
1649814120000|2022-04-13 01:42:00|4416.4|4415.8|4415.65|4415.05|4416.4|4415.8|4415.65|4415.05|83
1649814130000|2022-04-13 01:42:10|||||||||7
1649814140000|2022-04-13 01:42:20|4415.4|4414.8|4414.9|4414.3|4415.4|4414.8|4414.65|4414.05|182
1649814150000|2022-04-13 01:42:30|||||||||15
1649814160000|2022-04-13 01:42:40|4414.65|4414.05|4414.65|4414.05|4414.77|4414.17|4414.65|4414.05|46
1649814170000|2022-04-13 01:42:50|4414.77|4414.17|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|6
1649814180000|2022-04-13 01:43:00|4414.77|4414.17|4415.15|4414.55|4415.15|4414.55|4414.65|4414.05|10
1649814190000|2022-04-13 01:43:10|4415.27|4414.67|4415.4|4414.8|4415.65|4415.05|4415.27|4414.67|34
1649814200000|2022-04-13 01:43:20|||||||||4
1649814210000|2022-04-13 01:43:30|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|41
1649814220000|2022-04-13 01:43:40|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|0
1649814230000|2022-04-13 01:43:50|4415.52|4414.92|4416.15|4415.55|4416.15|4415.55|4415.52|4414.92|33
1649814240000|2022-04-13 01:44:00|4416.02|4415.42|4415.65|4415.05|4416.15|4415.55|4415.65|4415.05|38
1649814250000|2022-04-13 01:44:10|4415.9|4415.3|4415.77|4415.17|4415.9|4415.3|4415.65|4415.05|34
1649814260000|2022-04-13 01:44:20|4415.9|4415.3|4415.65|4415.05|4416.15|4415.55|4415.65|4415.05|13
1649814270000|2022-04-13 01:44:30|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|17
1649814280000|2022-04-13 01:44:40|4416.02|4415.42|4416.15|4415.55|4416.15|4415.55|4415.9|4415.3|16
1649814300000|2022-04-13 01:45:00|4416.4|4415.8|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|51
1649814310000|2022-04-13 01:45:10|4416.52|4415.92|4416.4|4415.8|4416.9|4416.3|4416.4|4415.8|96
1649814320000|2022-04-13 01:45:20|4416.52|4415.92|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|28
1649814330000|2022-04-13 01:45:30|4416.77|4416.17|4416.9|4416.3|4416.9|4416.3|4416.77|4416.17|14
1649814340000|2022-04-13 01:45:40|4417.02|4416.42|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|73
1649814350000|2022-04-13 01:45:50|4417.02|4416.42|4417.4|4416.8|4417.4|4416.8|4417.02|4416.42|81
1649814360000|2022-04-13 01:46:00|4417.27|4416.67|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|106
1649814370000|2022-04-13 01:46:10|||||||||10
1649814380000|2022-04-13 01:46:20|||||||||52
1649814390000|2022-04-13 01:46:30|4416.9|4416.3|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|57
1649814400000|2022-04-13 01:46:40|4417.15|4416.55|4416.77|4416.17|4417.15|4416.55|4416.65|4416.05|49
1649814410000|2022-04-13 01:46:50|4416.65|4416.05|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|41
1649814420000|2022-04-13 01:47:00|||||||||10
1649814430000|2022-04-13 01:47:10|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|38
1649814440000|2022-04-13 01:47:20|||||||||3
1649814450000|2022-04-13 01:47:30|4416.15|4415.55|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|37
1649814460000|2022-04-13 01:47:40|4416.15|4415.55|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|20
1649814470000|2022-04-13 01:47:50|4416.02|4415.42|4416.15|4415.55|4416.15|4415.55|4416.02|4415.42|34
1649814480000|2022-04-13 01:48:00|||||||||15
1649814490000|2022-04-13 01:48:10|4415.9|4415.3|4415.9|4415.3|4416.02|4415.42|4415.9|4415.3|22
1649814500000|2022-04-13 01:48:20|||||||||24
1649814520000|2022-04-13 01:48:40|4415.77|4415.17|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|12
1649814530000|2022-04-13 01:48:50|||||||||2
1649814540000|2022-04-13 01:49:00|4415.77|4415.17|4415.4|4414.8|4415.77|4415.17|4415.4|4414.8|22
1649814550000|2022-04-13 01:49:10|4415.27|4414.67|4415.15|4414.55|4415.27|4414.67|4415.15|4414.55|41
1649814560000|2022-04-13 01:49:20|4414.9|4414.3|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|28
1649814570000|2022-04-13 01:49:30|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|30
1649814580000|2022-04-13 01:49:40|4414.4|4413.8|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|70
1649814590000|2022-04-13 01:49:50|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|34
1649814600000|2022-04-13 01:50:00|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|28
1649814610000|2022-04-13 01:50:10|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|43
1649814620000|2022-04-13 01:50:20|||||||||4
1649814630000|2022-04-13 01:50:30|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|10
1649814640000|2022-04-13 01:50:40|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|22
1649814650000|2022-04-13 01:50:50|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|12
1649814660000|2022-04-13 01:51:00|4415.4|4414.8|4415.77|4415.17|4415.9|4415.3|4415.4|4414.8|25
1649814670000|2022-04-13 01:51:10|4415.65|4415.05|4416.15|4415.55|4416.15|4415.55|4415.65|4415.05|30
1649814680000|2022-04-13 01:51:20|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|15
1649814690000|2022-04-13 01:51:30|4416.02|4415.42|4416.4|4415.8|4416.4|4415.8|4416.02|4415.42|37
1649814700000|2022-04-13 01:51:40|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|44
1649814710000|2022-04-13 01:51:50|4416.4|4415.8|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|21
1649814720000|2022-04-13 01:52:00|4416.52|4415.92|4416.4|4415.8|4416.52|4415.92|4416.4|4415.8|21
1649814740000|2022-04-13 01:52:20|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|18
1649814760000|2022-04-13 01:52:40|4415.9|4415.3|4416.02|4415.42|4416.15|4415.55|4415.9|4415.3|11
1649814770000|2022-04-13 01:52:50|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4415.9|4415.3|9
1649814780000|2022-04-13 01:53:00|4415.9|4415.3|4416.15|4415.55|4416.15|4415.55|4415.9|4415.3|28
1649814790000|2022-04-13 01:53:10|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|23
1649814800000|2022-04-13 01:53:20|4416.02|4415.42|4415.9|4415.3|4416.02|4415.42|4415.9|4415.3|7
1649814810000|2022-04-13 01:53:30|4416.02|4415.42|4416.4|4415.8|4416.4|4415.8|4416.02|4415.42|16
1649814820000|2022-04-13 01:53:40|4416.65|4416.05|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|21
1649814830000|2022-04-13 01:53:50|4416.15|4415.55|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|22
1649814840000|2022-04-13 01:54:00|||||||||5
1649814850000|2022-04-13 01:54:10|4416.15|4415.55|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|36
1649814860000|2022-04-13 01:54:20|4416.27|4415.67|4416.15|4415.55|4416.27|4415.67|4416.15|4415.55|15
1649814870000|2022-04-13 01:54:30|4416.4|4415.8|4415.9|4415.3|4416.4|4415.8|4415.9|4415.3|24
1649814880000|2022-04-13 01:54:40|4416.02|4415.42|4415.9|4415.3|4416.02|4415.42|4415.9|4415.3|4
1649814890000|2022-04-13 01:54:50|4415.77|4415.17|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|8
1649814900000|2022-04-13 01:55:00|4415.77|4415.17|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|17
1649814910000|2022-04-13 01:55:10|4415.77|4415.17|4415.77|4415.17|4415.9|4415.3|4415.65|4415.05|13
1649814920000|2022-04-13 01:55:20|4415.65|4415.05|4415.4|4414.8|4415.9|4415.3|4415.4|4414.8|17
1649814930000|2022-04-13 01:55:30|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4415.4|4414.8|2
1649814940000|2022-04-13 01:55:40|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4415.4|4414.8|4
1649814950000|2022-04-13 01:55:50|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|5
1649814960000|2022-04-13 01:56:00|4415.65|4415.05|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|25
1649814970000|2022-04-13 01:56:10|4416.15|4415.55|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|43
1649814980000|2022-04-13 01:56:20|4416.27|4415.67|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|9
1649814990000|2022-04-13 01:56:30|4416.15|4415.55|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|21
1649815000000|2022-04-13 01:56:40|4416.9|4416.3|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|227
1649815010000|2022-04-13 01:56:50|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|47
1649815020000|2022-04-13 01:57:00|4416.4|4415.8|4416.4|4415.8|4416.52|4415.92|4416.4|4415.8|12
1649815030000|2022-04-13 01:57:10|||||||||1
1649815040000|2022-04-13 01:57:20|4416.65|4416.05|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|46
1649815050000|2022-04-13 01:57:30|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|42
1649815060000|2022-04-13 01:57:40|4416.4|4415.8|4415.65|4415.05|4416.4|4415.8|4415.65|4415.05|75
1649815070000|2022-04-13 01:57:50|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|13
1649815080000|2022-04-13 01:58:00|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|11
1649815090000|2022-04-13 01:58:10|4415.77|4415.17|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|42
1649815100000|2022-04-13 01:58:20|4415.4|4414.8|4415.9|4415.3|4415.9|4415.3|4415.15|4414.55|122
1649815110000|2022-04-13 01:58:30|4415.65|4415.05|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|9
1649815140000|2022-04-13 01:59:00|4415.77|4415.17|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|8
1649815150000|2022-04-13 01:59:10|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|8
1649815160000|2022-04-13 01:59:20|4415.65|4415.05|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|11
1649815170000|2022-04-13 01:59:30|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|6
1649815180000|2022-04-13 01:59:40|4415.4|4414.8|4415.52|4414.92|4415.65|4415.05|4415.4|4414.8|21
1649815190000|2022-04-13 01:59:50|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|7
1649815200000|2022-04-13 02:00:00|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|46
1649815210000|2022-04-13 02:00:10|4415.65|4415.05|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|12
1649815220000|2022-04-13 02:00:20|4415.15|4414.55|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|43
1649815230000|2022-04-13 02:00:30|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|32
1649815240000|2022-04-13 02:00:40|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4414.9|4414.3|27
1649815250000|2022-04-13 02:00:50|4415.27|4414.67|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|46
1649815260000|2022-04-13 02:01:00|4415.4|4414.8|4415.9|4415.3|4415.9|4415.3|4415.4|4414.8|44
1649815270000|2022-04-13 02:01:10|4415.65|4415.05|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|33
1649815280000|2022-04-13 02:01:20|4416.02|4415.42|4415.9|4415.3|4416.15|4415.55|4415.65|4415.05|29
1649815290000|2022-04-13 02:01:30|4415.65|4415.05|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|9
1649815300000|2022-04-13 02:01:40|4415.9|4415.3|4415.9|4415.3|4416.02|4415.42|4415.65|4415.05|13
1649815310000|2022-04-13 02:01:50|4415.65|4415.05|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|7
1649815320000|2022-04-13 02:02:00|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.77|4415.17|17
1649815330000|2022-04-13 02:02:10|4416.02|4415.42|4416.15|4415.55|4416.15|4415.55|4415.9|4415.3|7
1649815340000|2022-04-13 02:02:20|||||||||6
1649815360000|2022-04-13 02:02:40|||||||||8
1649815370000|2022-04-13 02:02:50|4416.4|4415.8|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|62
1649815380000|2022-04-13 02:03:00|4416.65|4416.05|4416.15|4415.55|4416.65|4416.05|4416.15|4415.55|40
1649815390000|2022-04-13 02:03:10|4416.02|4415.42|4415.9|4415.3|4416.02|4415.42|4415.9|4415.3|16
1649815400000|2022-04-13 02:03:20|4416.15|4415.55|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|8
1649815420000|2022-04-13 02:03:40|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|8
1649815430000|2022-04-13 02:03:50|4415.77|4415.17|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|16
1649815440000|2022-04-13 02:04:00|4415.77|4415.17|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|3
1649815450000|2022-04-13 02:04:10|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|32
1649815470000|2022-04-13 02:04:30|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|3
1649815480000|2022-04-13 02:04:40|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|10
1649815490000|2022-04-13 02:04:50|4415.4|4414.8|4415.52|4414.92|4415.65|4415.05|4415.4|4414.8|4
1649815500000|2022-04-13 02:05:00|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|2
1649815510000|2022-04-13 02:05:10|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|13
1649815520000|2022-04-13 02:05:20|||||||||1
1649815530000|2022-04-13 02:05:30|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|16
1649815540000|2022-04-13 02:05:40|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|9
1649815550000|2022-04-13 02:05:50|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.77|4415.17|7
1649815560000|2022-04-13 02:06:00|4415.65|4415.05|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|13
1649815570000|2022-04-13 02:06:10|4416.02|4415.42|4415.9|4415.3|4416.02|4415.42|4415.9|4415.3|9
1649815580000|2022-04-13 02:06:20|4415.77|4415.17|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|14
1649815590000|2022-04-13 02:06:30|4415.9|4415.3|4416.65|4416.05|4416.65|4416.05|4415.9|4415.3|42
1649815600000|2022-04-13 02:06:40|||||||||4
1649815610000|2022-04-13 02:06:50|||||||||32
1649815620000|2022-04-13 02:07:00|4416.4|4415.8|4416.9|4416.3|4416.9|4416.3|4416.4|4415.8|32
1649815640000|2022-04-13 02:07:20|4417.4|4416.8|4417.27|4416.67|4417.4|4416.8|4417.15|4416.55|219
1649815650000|2022-04-13 02:07:30|4417.4|4416.8|4416.9|4416.3|4417.65|4417.05|4416.9|4416.3|69
1649815660000|2022-04-13 02:07:40|4417.02|4416.42|4417.02|4416.42|4417.15|4416.55|4416.9|4416.3|40
1649815670000|2022-04-13 02:07:50|4416.9|4416.3|4417.4|4416.8|4417.4|4416.8|4416.9|4416.3|20
1649815680000|2022-04-13 02:08:00|4417.65|4417.05|4416.9|4416.3|4417.65|4417.05|4416.9|4416.3|113
1649815690000|2022-04-13 02:08:10|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|13
1649815700000|2022-04-13 02:08:20|4416.9|4416.3|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|121
1649815710000|2022-04-13 02:08:30|4417.02|4416.42|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|8
1649815720000|2022-04-13 02:08:40|4417.02|4416.42|4416.9|4416.3|4417.02|4416.42|4416.9|4416.3|2
1649815730000|2022-04-13 02:08:50|||||||||1
1649815740000|2022-04-13 02:09:00|4417.15|4416.55|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|17
1649815750000|2022-04-13 02:09:10|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|9
1649815760000|2022-04-13 02:09:20|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|33
1649815770000|2022-04-13 02:09:30|4417.4|4416.8|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|72
1649815780000|2022-04-13 02:09:40|||||||||26
1649815790000|2022-04-13 02:09:50|4416.9|4416.3|4417.15|4416.55|4417.27|4416.67|4416.9|4416.3|42
1649815800000|2022-04-13 02:10:00|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|20
1649815810000|2022-04-13 02:10:10|4416.4|4415.8|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|27
1649815820000|2022-04-13 02:10:20|||||||||7
1649815830000|2022-04-13 02:10:30|||||||||2
1649815840000|2022-04-13 02:10:40|4416.77|4416.17|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|21
1649815860000|2022-04-13 02:11:00|4416.77|4416.17|4416.9|4416.3|4416.9|4416.3|4416.65|4416.05|19
1649815870000|2022-04-13 02:11:10|||||||||5
1649815890000|2022-04-13 02:11:30|4416.65|4416.05|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|21
1649815900000|2022-04-13 02:11:40|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.65|4416.05|9
1649815910000|2022-04-13 02:11:50|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|35
1649815920000|2022-04-13 02:12:00|4417.65|4417.05|4417.15|4416.55|4417.65|4417.05|4417.15|4416.55|59
1649815930000|2022-04-13 02:12:10|4417.02|4416.42|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|13
1649815940000|2022-04-13 02:12:20|||||||||15
1649815950000|2022-04-13 02:12:30|||||||||12
1649815960000|2022-04-13 02:12:40|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|1
1649815970000|2022-04-13 02:12:50|4416.4|4415.8|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|26
1649815980000|2022-04-13 02:13:00|4416.77|4416.17|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|14
1649815990000|2022-04-13 02:13:10|4416.52|4415.92|4416.65|4416.05|4416.77|4416.17|4416.52|4415.92|8
1649816000000|2022-04-13 02:13:20|4416.77|4416.17|4417.15|4416.55|4417.15|4416.55|4416.77|4416.17|83
1649816020000|2022-04-13 02:13:40|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.27|4416.67|17
1649816030000|2022-04-13 02:13:50|4417.15|4416.55|4417.02|4416.42|4417.15|4416.55|4416.9|4416.3|15
1649816040000|2022-04-13 02:14:00|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|3
1649816050000|2022-04-13 02:14:10|4417.4|4416.8|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|19
1649816070000|2022-04-13 02:14:30|||||||||5
1649816080000|2022-04-13 02:14:40|4417.4|4416.8|4417.15|4416.55|4417.65|4417.05|4417.15|4416.55|96
1649816090000|2022-04-13 02:14:50|4417.02|4416.42|4417.15|4416.55|4417.15|4416.55|4417.02|4416.42|33
1649816100000|2022-04-13 02:15:00|4417.27|4416.67|4417.15|4416.55|4417.65|4417.05|4417.15|4416.55|98
1649816110000|2022-04-13 02:15:10|||||||||3
1649816120000|2022-04-13 02:15:20|4416.9|4416.3|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|15
1649816130000|2022-04-13 02:15:30|4416.9|4416.3|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|5
1649816140000|2022-04-13 02:15:40|4416.65|4416.05|4416.9|4416.3|4416.9|4416.3|4416.65|4416.05|15
1649816150000|2022-04-13 02:15:50|||||||||1
1649816160000|2022-04-13 02:16:00|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|18
1649816170000|2022-04-13 02:16:10|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|7
1649816180000|2022-04-13 02:16:20|4416.4|4415.8|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|11
1649816190000|2022-04-13 02:16:30|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|9
1649816200000|2022-04-13 02:16:40|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.77|4416.17|0
1649816210000|2022-04-13 02:16:50|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|7
1649816230000|2022-04-13 02:17:10|4416.77|4416.17|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|4
1649816240000|2022-04-13 02:17:20|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.77|4416.17|27
1649816250000|2022-04-13 02:17:30|||||||||5
1649816260000|2022-04-13 02:17:40|4416.65|4416.05|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|8
1649816280000|2022-04-13 02:18:00|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|26
1649816290000|2022-04-13 02:18:10|||||||||6
1649816320000|2022-04-13 02:18:40|4416.65|4416.05|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|15
1649816330000|2022-04-13 02:18:50|4416.77|4416.17|4416.9|4416.3|4416.9|4416.3|4416.65|4416.05|17
1649816340000|2022-04-13 02:19:00|4416.65|4416.05|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|1
1649816350000|2022-04-13 02:19:10|4416.77|4416.17|4416.77|4416.17|4416.9|4416.3|4416.77|4416.17|7
1649816360000|2022-04-13 02:19:20|4416.9|4416.3|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|11
1649816370000|2022-04-13 02:19:30|4417.02|4416.42|4416.9|4416.3|4417.02|4416.42|4416.9|4416.3|0
1649816380000|2022-04-13 02:19:40|4417.15|4416.55|4417.02|4416.42|4417.15|4416.55|4417.02|4416.42|4
1649816390000|2022-04-13 02:19:50|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|1
1649816400000|2022-04-13 02:20:00|4416.9|4416.3|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|24
1649816410000|2022-04-13 02:20:10|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|29
1649816420000|2022-04-13 02:20:20|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.52|4416.92|19
1649816430000|2022-04-13 02:20:30|||||||||2
1649816440000|2022-04-13 02:20:40|||||||||5
1649816450000|2022-04-13 02:20:50|4417.9|4417.3|4417.77|4417.17|4417.9|4417.3|4417.77|4417.17|9
1649816460000|2022-04-13 02:21:00|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|7
1649816470000|2022-04-13 02:21:10|4417.77|4417.17|4417.9|4417.3|4417.9|4417.3|4417.65|4417.05|15
1649816480000|2022-04-13 02:21:20|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|23
1649816490000|2022-04-13 02:21:30|4417.77|4417.17|4417.65|4417.05|4417.9|4417.3|4417.65|4417.05|111
1649816500000|2022-04-13 02:21:40|||||||||9
1649816510000|2022-04-13 02:21:50|4417.9|4417.3|4417.9|4417.3|4418.4|4417.8|4417.65|4417.05|441
1649816520000|2022-04-13 02:22:00|4418.15|4417.55|4418.15|4417.55|4418.27|4417.67|4417.9|4417.3|103
1649816530000|2022-04-13 02:22:10|4417.9|4417.3|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|128
1649816540000|2022-04-13 02:22:20|||||||||12
1649816550000|2022-04-13 02:22:30|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|27
1649816560000|2022-04-13 02:22:40|4418.15|4417.55|4418.4|4417.8|4418.4|4417.8|4417.9|4417.3|33
1649816570000|2022-04-13 02:22:50|||||||||19
1649816580000|2022-04-13 02:23:00|4418.15|4417.55|4417.65|4417.05|4418.15|4417.55|4417.65|4417.05|32
1649816590000|2022-04-13 02:23:10|4417.4|4416.8|4417.4|4416.8|4417.65|4417.05|4417.27|4416.67|29
1649816600000|2022-04-13 02:23:20|4417.52|4416.92|4417.9|4417.3|4417.9|4417.3|4417.4|4416.8|30
1649816610000|2022-04-13 02:23:30|||||||||2
1649816620000|2022-04-13 02:23:40|4417.77|4417.17|4417.65|4417.05|4417.77|4417.17|4417.65|4417.05|58
1649816630000|2022-04-13 02:23:50|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|31
1649816640000|2022-04-13 02:24:00|4417.65|4417.05|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|18
1649816650000|2022-04-13 02:24:10|4417.52|4416.92|4417.4|4416.8|4417.52|4416.92|4417.4|4416.8|21
1649816660000|2022-04-13 02:24:20|4417.65|4417.05|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|19
1649816670000|2022-04-13 02:24:30|||||||||1
1649816680000|2022-04-13 02:24:40|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|19
1649816690000|2022-04-13 02:24:50|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|20
1649816700000|2022-04-13 02:25:00|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|9
1649816710000|2022-04-13 02:25:10|4417.65|4417.05|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|17
1649816720000|2022-04-13 02:25:20|4417.52|4416.92|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|12
1649816730000|2022-04-13 02:25:30|||||||||6
1649816740000|2022-04-13 02:25:40|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|12
1649816750000|2022-04-13 02:25:50|4417.27|4416.67|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|16
1649816770000|2022-04-13 02:26:10|4417.4|4416.8|4417.65|4417.05|4417.65|4417.05|4417.27|4416.67|15
1649816780000|2022-04-13 02:26:20|4417.52|4416.92|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|7
1649816790000|2022-04-13 02:26:30|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|17
1649816800000|2022-04-13 02:26:40|4417.27|4416.67|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|35
1649816810000|2022-04-13 02:26:50|4417.02|4416.42|4417.02|4416.42|4417.02|4416.42|4417.02|4416.42|8
1649816820000|2022-04-13 02:27:00|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|26
1649816840000|2022-04-13 02:27:20|4416.9|4416.3|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|17
1649816850000|2022-04-13 02:27:30|||||||||22
1649816860000|2022-04-13 02:27:40|4417.27|4416.67|4417.4|4416.8|4417.4|4416.8|4417.27|4416.67|5
1649816870000|2022-04-13 02:27:50|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|16
1649816880000|2022-04-13 02:28:00|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|2
1649816890000|2022-04-13 02:28:10|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|5
1649816900000|2022-04-13 02:28:20|||||||||23
1649816910000|2022-04-13 02:28:30|4417.9|4417.3|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|22
1649816920000|2022-04-13 02:28:40|||||||||2
1649816940000|2022-04-13 02:29:00|4418.02|4417.42|4418.02|4417.42|4418.15|4417.55|4417.9|4417.3|55
1649816950000|2022-04-13 02:29:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|6
1649816960000|2022-04-13 02:29:20|4417.9|4417.3|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|14
1649816970000|2022-04-13 02:29:30|4417.77|4417.17|4417.77|4417.17|4417.77|4417.17|4417.65|4417.05|17
1649816980000|2022-04-13 02:29:40|4417.65|4417.05|4417.65|4417.05|4417.77|4417.17|4417.65|4417.05|49
1649816990000|2022-04-13 02:29:50|4417.52|4416.92|4417.52|4416.92|4417.65|4417.05|4417.4|4416.8|3
1649817000000|2022-04-13 02:30:00|4417.65|4417.05|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|3
1649817010000|2022-04-13 02:30:10|4417.65|4417.05|4417.9|4417.3|4417.9|4417.3|4417.65|4417.05|20
1649817020000|2022-04-13 02:30:20|||||||||1
1649817030000|2022-04-13 02:30:30|||||||||4
1649817040000|2022-04-13 02:30:40|4417.77|4417.17|4417.9|4417.3|4417.9|4417.3|4417.65|4417.05|17
1649817050000|2022-04-13 02:30:50|||||||||3
1649817060000|2022-04-13 02:31:00|4417.77|4417.17|4417.9|4417.3|4418.15|4417.55|4417.77|4417.17|23
1649817070000|2022-04-13 02:31:10|4418.02|4417.42|4418.02|4417.42|4418.15|4417.55|4417.9|4417.3|5
1649817080000|2022-04-13 02:31:20|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|1
1649817090000|2022-04-13 02:31:30|4417.9|4417.3|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|10
1649817100000|2022-04-13 02:31:40|4417.9|4417.3|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|30
1649817120000|2022-04-13 02:32:00|||||||||50
1649817130000|2022-04-13 02:32:10|4418.4|4417.8|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|45
1649817140000|2022-04-13 02:32:20|||||||||39
1649817150000|2022-04-13 02:32:30|4418.27|4417.67|4418.15|4417.55|4418.27|4417.67|4418.15|4417.55|9
1649817160000|2022-04-13 02:32:40|4418.4|4417.8|4418.65|4418.05|4418.65|4418.05|4418.27|4417.67|25
1649817180000|2022-04-13 02:33:00|4418.9|4418.3|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|47
1649817190000|2022-04-13 02:33:10|||||||||14
1649817200000|2022-04-13 02:33:20|||||||||5
1649817210000|2022-04-13 02:33:30|||||||||47
1649817220000|2022-04-13 02:33:40|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|8
1649817230000|2022-04-13 02:33:50|4418.9|4418.3|4418.65|4418.05|4418.9|4418.3|4418.65|4418.05|33
1649817240000|2022-04-13 02:34:00|4418.4|4417.8|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|22
1649817250000|2022-04-13 02:34:10|4418.77|4418.17|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|29
1649817260000|2022-04-13 02:34:20|4418.77|4418.17|4418.65|4418.05|4418.9|4418.3|4418.65|4418.05|17
1649817280000|2022-04-13 02:34:40|4418.77|4418.17|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|25
1649817300000|2022-04-13 02:35:00|||||||||5
1649817310000|2022-04-13 02:35:10|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|10
1649817330000|2022-04-13 02:35:30|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|16
1649817340000|2022-04-13 02:35:40|4418.77|4418.17|4418.65|4418.05|4418.77|4418.17|4418.65|4418.05|9
1649817350000|2022-04-13 02:35:50|||||||||4
1649817360000|2022-04-13 02:36:00|||||||||2
1649817370000|2022-04-13 02:36:10|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|16
1649817380000|2022-04-13 02:36:20|||||||||21
1649817390000|2022-04-13 02:36:30|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4419.15|4418.55|95
1649817400000|2022-04-13 02:36:40|||||||||6
1649817410000|2022-04-13 02:36:50|||||||||9
1649817420000|2022-04-13 02:37:00|||||||||1
1649817430000|2022-04-13 02:37:10|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|17
1649817440000|2022-04-13 02:37:20|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|25
1649817450000|2022-04-13 02:37:30|||||||||12
1649817460000|2022-04-13 02:37:40|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|96
1649817470000|2022-04-13 02:37:50|4418.65|4418.05|4418.65|4418.05|4418.9|4418.3|4418.4|4417.8|143
1649817480000|2022-04-13 02:38:00|4418.9|4418.3|4418.65|4418.05|4418.9|4418.3|4418.4|4417.8|42
1649817490000|2022-04-13 02:38:10|||||||||12
1649817500000|2022-04-13 02:38:20|||||||||1
1649817510000|2022-04-13 02:38:30|||||||||1
1649817520000|2022-04-13 02:38:40|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|25
1649817530000|2022-04-13 02:38:50|4418.15|4417.55|4418.15|4417.55|4418.4|4417.8|4418.15|4417.55|55
1649817540000|2022-04-13 02:39:00|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4418.02|4417.42|34
1649817550000|2022-04-13 02:39:10|4418.02|4417.42|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|4
1649817570000|2022-04-13 02:39:30|4418.02|4417.42|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|26
1649817580000|2022-04-13 02:39:40|||||||||1
1649817590000|2022-04-13 02:39:50|||||||||16
1649817600000|2022-04-13 02:40:00|||||||||10
1649817610000|2022-04-13 02:40:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|16
1649817620000|2022-04-13 02:40:20|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|12
1649817630000|2022-04-13 02:40:30|4418.02|4417.42|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|3
1649817650000|2022-04-13 02:40:50|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|11
1649817660000|2022-04-13 02:41:00|||||||||13
1649817670000|2022-04-13 02:41:10|4417.52|4416.92|4417.4|4416.8|4417.52|4416.92|4417.4|4416.8|28
1649817680000|2022-04-13 02:41:20|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|65
1649817690000|2022-04-13 02:41:30|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|32
1649817700000|2022-04-13 02:41:40|4417.65|4417.05|4417.15|4416.55|4417.65|4417.05|4417.15|4416.55|21
1649817710000|2022-04-13 02:41:50|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|36
1649817720000|2022-04-13 02:42:00|4417.15|4416.55|4417.27|4416.67|4417.4|4416.8|4417.15|4416.55|7
1649817730000|2022-04-13 02:42:10|4417.4|4416.8|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|15
1649817740000|2022-04-13 02:42:20|4417.4|4416.8|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|11
1649817750000|2022-04-13 02:42:30|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|78
1649817760000|2022-04-13 02:42:40|||||||||3
1649817770000|2022-04-13 02:42:50|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|8
1649817780000|2022-04-13 02:43:00|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|26
1649817800000|2022-04-13 02:43:20|4416.52|4415.92|4416.4|4415.8|4416.52|4415.92|4416.4|4415.8|39
1649817810000|2022-04-13 02:43:30|||||||||11
1649817820000|2022-04-13 02:43:40|4416.65|4416.05|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|48
1649817840000|2022-04-13 02:44:00|||||||||37
1649817850000|2022-04-13 02:44:10|4416.4|4415.8|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|16
1649817860000|2022-04-13 02:44:20|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|1
1649817870000|2022-04-13 02:44:30|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|79
1649817880000|2022-04-13 02:44:40|4416.77|4416.17|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|4
1649817900000|2022-04-13 02:45:00|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|13
1649817910000|2022-04-13 02:45:10|4416.77|4416.17|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|4
1649817930000|2022-04-13 02:45:30|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|23
1649817940000|2022-04-13 02:45:40|4416.52|4415.92|4416.65|4416.05|4416.65|4416.05|4416.52|4415.92|4
1649817950000|2022-04-13 02:45:50|4416.4|4415.8|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|9
1649817960000|2022-04-13 02:46:00|||||||||2
1649817980000|2022-04-13 02:46:20|||||||||12
1649817990000|2022-04-13 02:46:30|||||||||6
1649818010000|2022-04-13 02:46:50|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|10
1649818020000|2022-04-13 02:47:00|||||||||1
1649818040000|2022-04-13 02:47:20|||||||||18
1649818050000|2022-04-13 02:47:30|||||||||1
1649818060000|2022-04-13 02:47:40|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|3
1649818100000|2022-04-13 02:48:20|4417.15|4416.55|4417.02|4416.42|4417.15|4416.55|4417.02|4416.42|24
1649818110000|2022-04-13 02:48:30|4417.15|4416.55|4417.02|4416.42|4417.15|4416.55|4417.02|4416.42|0
1649818120000|2022-04-13 02:48:40|4417.15|4416.55|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|10
1649818130000|2022-04-13 02:48:50|4417.02|4416.42|4416.9|4416.3|4417.02|4416.42|4416.9|4416.3|3
1649818140000|2022-04-13 02:49:00|||||||||3
1649818150000|2022-04-13 02:49:10|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|5
1649818160000|2022-04-13 02:49:20|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|12
1649818170000|2022-04-13 02:49:30|||||||||2
1649818180000|2022-04-13 02:49:40|||||||||35
1649818190000|2022-04-13 02:49:50|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|12
1649818200000|2022-04-13 02:50:00|||||||||18
1649818210000|2022-04-13 02:50:10|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.77|4417.17|13
1649818220000|2022-04-13 02:50:20|||||||||3
1649818230000|2022-04-13 02:50:30|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|7
1649818240000|2022-04-13 02:50:40|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|38
1649818250000|2022-04-13 02:50:50|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|28
1649818260000|2022-04-13 02:51:00|4418.02|4417.42|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|15
1649818270000|2022-04-13 02:51:10|4417.77|4417.17|4417.9|4417.3|4417.9|4417.3|4417.77|4417.17|4
1649818300000|2022-04-13 02:51:40|||||||||14
1649818330000|2022-04-13 02:52:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|17
1649818350000|2022-04-13 02:52:30|4418.02|4417.42|4418.02|4417.42|4418.15|4417.55|4418.02|4417.42|20
1649818360000|2022-04-13 02:52:40|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|6
1649818370000|2022-04-13 02:52:50|4418.02|4417.42|4417.9|4417.3|4418.02|4417.42|4417.9|4417.3|0
1649818380000|2022-04-13 02:53:00|4417.65|4417.05|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|33
1649818390000|2022-04-13 02:53:10|4417.65|4417.05|4417.52|4416.92|4417.65|4417.05|4417.4|4416.8|16
1649818400000|2022-04-13 02:53:20|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.52|4416.92|3
1649818420000|2022-04-13 02:53:40|||||||||3
1649818430000|2022-04-13 02:53:50|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|12
1649818450000|2022-04-13 02:54:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|19
1649818460000|2022-04-13 02:54:20|4418.4|4417.8|4418.27|4417.67|4418.52|4417.92|4418.15|4417.55|76
1649818470000|2022-04-13 02:54:30|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|2
1649818480000|2022-04-13 02:54:40|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|15
1649818490000|2022-04-13 02:54:50|4418.4|4417.8|4418.4|4417.8|4418.52|4417.92|4418.4|4417.8|10
1649818500000|2022-04-13 02:55:00|4418.52|4417.92|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|12
1649818520000|2022-04-13 02:55:20|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|15
1649818530000|2022-04-13 02:55:30|||||||||5
1649818540000|2022-04-13 02:55:40|4418.77|4418.17|4418.9|4418.3|4418.9|4418.3|4418.77|4418.17|23
1649818550000|2022-04-13 02:55:50|||||||||1
1649818560000|2022-04-13 02:56:00|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|21
1649818570000|2022-04-13 02:56:10|4418.52|4417.92|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|13
1649818580000|2022-04-13 02:56:20|||||||||3
1649818590000|2022-04-13 02:56:30|4418.52|4417.92|4418.4|4417.8|4418.52|4417.92|4418.4|4417.8|8
1649818600000|2022-04-13 02:56:40|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|5
1649818610000|2022-04-13 02:56:50|4417.9|4417.3|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|21
1649818620000|2022-04-13 02:57:00|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|23
1649818630000|2022-04-13 02:57:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|5
1649818640000|2022-04-13 02:57:20|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|15
1649818650000|2022-04-13 02:57:30|4417.65|4417.05|4417.65|4417.05|4417.77|4417.17|4417.65|4417.05|11
1649818660000|2022-04-13 02:57:40|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|8
1649818680000|2022-04-13 02:58:00|4417.77|4417.17|4417.65|4417.05|4417.77|4417.17|4417.65|4417.05|4
1649818690000|2022-04-13 02:58:10|||||||||7
1649818700000|2022-04-13 02:58:20|||||||||3
1649818710000|2022-04-13 02:58:30|||||||||2
1649818740000|2022-04-13 02:59:00|||||||||4
1649818750000|2022-04-13 02:59:10|4417.77|4417.17|4417.65|4417.05|4417.77|4417.17|4417.65|4417.05|5
1649818760000|2022-04-13 02:59:20|4417.52|4416.92|4417.52|4416.92|4417.52|4416.92|4417.52|4416.92|12
1649818770000|2022-04-13 02:59:30|4417.4|4416.8|4417.4|4416.8|4417.52|4416.92|4417.4|4416.8|9
1649818780000|2022-04-13 02:59:40|4417.52|4416.92|4417.52|4416.92|4417.65|4417.05|4417.52|4416.92|14
1649818790000|2022-04-13 02:59:50|4417.4|4416.8|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|29
1649818800000|2022-04-13 03:00:00|4417.77|4417.17|4417.9|4417.3|4417.9|4417.3|4417.77|4417.17|7
1649818820000|2022-04-13 03:00:20|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|15
1649818840000|2022-04-13 03:00:40|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4
1649818850000|2022-04-13 03:00:50|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|10
1649818860000|2022-04-13 03:01:00|||||||||29
1649818870000|2022-04-13 03:01:10|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|4
1649818880000|2022-04-13 03:01:20|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|7
1649818910000|2022-04-13 03:01:50|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4
1649818930000|2022-04-13 03:02:10|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|34
1649818950000|2022-04-13 03:02:30|4418.77|4418.17|4419.15|4418.55|4419.4|4418.8|4418.77|4418.17|81
1649818960000|2022-04-13 03:02:40|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|17
1649818970000|2022-04-13 03:02:50|4419.02|4418.42|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|10
1649818980000|2022-04-13 03:03:00|4418.9|4418.3|4418.9|4418.3|4419.15|4418.55|4418.77|4418.17|24
1649818990000|2022-04-13 03:03:10|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|8
1649819000000|2022-04-13 03:03:20|4419.02|4418.42|4419.02|4418.42|4419.02|4418.42|4418.9|4418.3|2
1649819010000|2022-04-13 03:03:30|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4419.02|4418.42|15
1649819040000|2022-04-13 03:04:00|4419.27|4418.67|4419.4|4418.8|4419.4|4418.8|4419.27|4418.67|32
1649819050000|2022-04-13 03:04:10|||||||||8
1649819060000|2022-04-13 03:04:20|4419.15|4418.55|4419.65|4419.05|4419.65|4419.05|4419.15|4418.55|42
1649819070000|2022-04-13 03:04:30|||||||||72
1649819080000|2022-04-13 03:04:40|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|7
1649819090000|2022-04-13 03:04:50|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|13
1649819100000|2022-04-13 03:05:00|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|27
1649819110000|2022-04-13 03:05:10|||||||||2
1649819120000|2022-04-13 03:05:20|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|7
1649819130000|2022-04-13 03:05:30|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|962
1649819140000|2022-04-13 03:05:40|||||||||90
1649819150000|2022-04-13 03:05:50|4420.9|4420.3|4421.15|4420.55|4421.15|4420.55|4420.9|4420.3|87
1649819160000|2022-04-13 03:06:00|4421.02|4420.42|4421.15|4420.55|4421.15|4420.55|4420.9|4420.3|18
1649819170000|2022-04-13 03:06:10|4421.02|4420.42|4420.65|4420.05|4421.15|4420.55|4420.65|4420.05|53
1649819180000|2022-04-13 03:06:20|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|44
1649819190000|2022-04-13 03:06:30|4420.77|4420.17|4420.4|4419.8|4420.77|4420.17|4420.4|4419.8|16
1649819200000|2022-04-13 03:06:40|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|42
1649819210000|2022-04-13 03:06:50|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|16
1649819220000|2022-04-13 03:07:00|4419.9|4419.3|4419.4|4418.8|4420.15|4419.55|4419.4|4418.8|64
1649819230000|2022-04-13 03:07:10|4419.65|4419.05|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|63
1649819240000|2022-04-13 03:07:20|||||||||15
1649819250000|2022-04-13 03:07:30|||||||||5
1649819260000|2022-04-13 03:07:40|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|9
1649819270000|2022-04-13 03:07:50|4419.52|4418.92|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|15
1649819280000|2022-04-13 03:08:00|4419.65|4419.05|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|7
1649819290000|2022-04-13 03:08:10|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|6
1649819300000|2022-04-13 03:08:20|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|24
1649819320000|2022-04-13 03:08:40|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|10
1649819330000|2022-04-13 03:08:50|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.27|4418.67|8
1649819340000|2022-04-13 03:09:00|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4418.9|4418.3|91
1649819350000|2022-04-13 03:09:10|4419.27|4418.67|4419.27|4418.67|4419.4|4418.8|4419.27|4418.67|13
1649819360000|2022-04-13 03:09:20|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|49
1649819370000|2022-04-13 03:09:30|4419.4|4418.8|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|11
1649819380000|2022-04-13 03:09:40|4419.27|4418.67|4419.4|4418.8|4419.4|4418.8|4419.27|4418.67|3
1649819390000|2022-04-13 03:09:50|4419.15|4418.55|4418.9|4418.3|4419.4|4418.8|4418.9|4418.3|17
1649819400000|2022-04-13 03:10:00|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4419.15|4418.55|20
1649819410000|2022-04-13 03:10:10|4419.65|4419.05|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|15
1649819420000|2022-04-13 03:10:20|||||||||5
1649819430000|2022-04-13 03:10:30|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.15|4418.55|16
1649819440000|2022-04-13 03:10:40|4419.27|4418.67|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|6
1649819450000|2022-04-13 03:10:50|4419.27|4418.67|4418.9|4418.3|4419.27|4418.67|4418.9|4418.3|10
1649819460000|2022-04-13 03:11:00|4419.02|4418.42|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|11
1649819470000|2022-04-13 03:11:10|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|1
1649819480000|2022-04-13 03:11:20|4419.02|4418.42|4419.15|4418.55|4419.15|4418.55|4419.02|4418.42|12
1649819500000|2022-04-13 03:11:40|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|14
1649819530000|2022-04-13 03:12:10|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|13
1649819540000|2022-04-13 03:12:20|4419.4|4418.8|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|25
1649819550000|2022-04-13 03:12:30|||||||||1
1649819580000|2022-04-13 03:13:00|4419.4|4418.8|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|9
1649819590000|2022-04-13 03:13:10|4419.27|4418.67|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|10
1649819600000|2022-04-13 03:13:20|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|15
1649819610000|2022-04-13 03:13:30|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|8
1649819620000|2022-04-13 03:13:40|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|25
1649819630000|2022-04-13 03:13:50|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|17
1649819640000|2022-04-13 03:14:00|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|28
1649819660000|2022-04-13 03:14:20|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|34
1649819670000|2022-04-13 03:14:30|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|5
1649819680000|2022-04-13 03:14:40|4419.4|4418.8|4419.52|4418.92|4419.52|4418.92|4419.4|4418.8|7
1649819690000|2022-04-13 03:14:50|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4
1649819720000|2022-04-13 03:15:20|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|30
1649819730000|2022-04-13 03:15:30|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|6
1649819740000|2022-04-13 03:15:40|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4419.15|4418.55|8
1649819750000|2022-04-13 03:15:50|||||||||8
1649819760000|2022-04-13 03:16:00|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|5
1649819770000|2022-04-13 03:16:10|4419.52|4418.92|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|26
1649819780000|2022-04-13 03:16:20|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.4|4418.8|3
1649819790000|2022-04-13 03:16:30|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.4|4418.8|0
1649819800000|2022-04-13 03:16:40|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|15
1649819830000|2022-04-13 03:17:10|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.4|4418.8|5
1649819840000|2022-04-13 03:17:20|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4
1649819850000|2022-04-13 03:17:30|4419.4|4418.8|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|21
1649819860000|2022-04-13 03:17:40|4419.52|4418.92|4419.52|4418.92|4419.65|4419.05|4419.4|4418.8|2
1649819870000|2022-04-13 03:17:50|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|0
1649819880000|2022-04-13 03:18:00|||||||||1
1649819890000|2022-04-13 03:18:10|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4
1649819900000|2022-04-13 03:18:20|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|14
1649819910000|2022-04-13 03:18:30|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|5
1649819930000|2022-04-13 03:18:50|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|12
1649819960000|2022-04-13 03:19:20|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|54
1649819970000|2022-04-13 03:19:30|4419.77|4419.17|4419.65|4419.05|4419.77|4419.17|4419.65|4419.05|6
1649819990000|2022-04-13 03:19:50|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|24
1649820000000|2022-04-13 03:20:00|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|58
1649820010000|2022-04-13 03:20:10|4419.9|4419.3|4420.27|4419.67|4420.27|4419.67|4419.9|4419.3|31
1649820020000|2022-04-13 03:20:20|4420.15|4419.55|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|12
1649820030000|2022-04-13 03:20:30|4420.02|4419.42|4419.9|4419.3|4420.02|4419.42|4419.9|4419.3|3
1649820040000|2022-04-13 03:20:40|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|1
1649820050000|2022-04-13 03:20:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|13
1649820060000|2022-04-13 03:21:00|||||||||11
1649820070000|2022-04-13 03:21:10|4420.27|4419.67|4420.4|4419.8|4420.52|4419.92|4420.27|4419.67|53
1649820080000|2022-04-13 03:21:20|||||||||16
1649820090000|2022-04-13 03:21:30|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|20
1649820120000|2022-04-13 03:22:00|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|13
1649820130000|2022-04-13 03:22:10|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|4
1649820140000|2022-04-13 03:22:20|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|7
1649820210000|2022-04-13 03:23:30|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|37
1649820220000|2022-04-13 03:23:40|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|14
1649820250000|2022-04-13 03:24:10|4420.52|4419.92|4420.9|4420.3|4420.9|4420.3|4420.52|4419.92|32
1649820260000|2022-04-13 03:24:20|4421.15|4420.55|4420.65|4420.05|4421.15|4420.55|4420.65|4420.05|52
1649820270000|2022-04-13 03:24:30|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|2
1649820280000|2022-04-13 03:24:40|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|3
1649820290000|2022-04-13 03:24:50|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|10
1649820300000|2022-04-13 03:25:00|4420.52|4419.92|4420.4|4419.8|4420.52|4419.92|4420.4|4419.8|15
1649820310000|2022-04-13 03:25:10|4420.15|4419.55|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|30
1649820320000|2022-04-13 03:25:20|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|10
1649820350000|2022-04-13 03:25:50|||||||||11
1649820360000|2022-04-13 03:26:00|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.77|4419.17|9
1649820370000|2022-04-13 03:26:10|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|19
1649820380000|2022-04-13 03:26:20|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4420.02|4419.42|3
1649820390000|2022-04-13 03:26:30|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4420.02|4419.42|5
1649820400000|2022-04-13 03:26:40|4420.02|4419.42|4420.02|4419.42|4420.15|4419.55|4419.9|4419.3|1
1649820410000|2022-04-13 03:26:50|4420.15|4419.55|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|16
1649820450000|2022-04-13 03:27:30|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|10
1649820470000|2022-04-13 03:27:50|||||||||1
1649820480000|2022-04-13 03:28:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|10
1649820490000|2022-04-13 03:28:10|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|10
1649820500000|2022-04-13 03:28:20|||||||||5
1649820510000|2022-04-13 03:28:30|4420.27|4419.67|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|5
1649820540000|2022-04-13 03:29:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|13
1649820550000|2022-04-13 03:29:10|4420.52|4419.92|4420.4|4419.8|4420.52|4419.92|4420.4|4419.8|9
1649820560000|2022-04-13 03:29:20|||||||||4
1649820570000|2022-04-13 03:29:30|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.4|4419.8|1
1649820590000|2022-04-13 03:29:50|||||||||1
1649820600000|2022-04-13 03:30:00|4420.77|4420.17|4420.4|4419.8|4420.9|4420.3|4420.15|4419.55|69
1649820610000|2022-04-13 03:30:10|||||||||8
1649820620000|2022-04-13 03:30:20|4420.65|4420.05|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|25
1649820630000|2022-04-13 03:30:30|||||||||5
1649820640000|2022-04-13 03:30:40|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|42
1649820650000|2022-04-13 03:30:50|4420.9|4420.3|4420.9|4420.3|4421.15|4420.55|4420.9|4420.3|50
1649820660000|2022-04-13 03:31:00|4421.15|4420.55|4420.9|4420.3|4421.15|4420.55|4420.9|4420.3|17
1649820670000|2022-04-13 03:31:10|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|15
1649820680000|2022-04-13 03:31:20|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.27|4419.67|31
1649820690000|2022-04-13 03:31:30|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|6
1649820700000|2022-04-13 03:31:40|4420.27|4419.67|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|9
1649820710000|2022-04-13 03:31:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|11
1649820720000|2022-04-13 03:32:00|4420.15|4419.55|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|4
1649820730000|2022-04-13 03:32:10|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|4
1649820740000|2022-04-13 03:32:20|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|29
1649820750000|2022-04-13 03:32:30|||||||||5
1649820770000|2022-04-13 03:32:50|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.15|4419.55|11
1649820780000|2022-04-13 03:33:00|4420.4|4419.8|4420.27|4419.67|4420.4|4419.8|4420.27|4419.67|2
1649820790000|2022-04-13 03:33:10|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|1
1649820800000|2022-04-13 03:33:20|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|10
1649820820000|2022-04-13 03:33:40|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|7
1649820830000|2022-04-13 03:33:50|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.02|4419.42|17
1649820840000|2022-04-13 03:34:00|4420.02|4419.42|4420.02|4419.42|4420.02|4419.42|4420.02|4419.42|7
1649820850000|2022-04-13 03:34:10|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|2
1649820880000|2022-04-13 03:34:40|4419.65|4419.05|4419.4|4418.8|4419.65|4419.05|4419.15|4418.55|175
1649820890000|2022-04-13 03:34:50|4419.65|4419.05|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|12
1649820900000|2022-04-13 03:35:00|4419.77|4419.17|4419.65|4419.05|4419.77|4419.17|4419.52|4418.92|20
1649820910000|2022-04-13 03:35:10|4419.52|4418.92|4419.52|4418.92|4419.65|4419.05|4419.4|4418.8|7
1649820920000|2022-04-13 03:35:20|4419.65|4419.05|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|18
1649820930000|2022-04-13 03:35:30|4419.65|4419.05|4419.65|4419.05|4419.77|4419.17|4419.65|4419.05|19
1649820940000|2022-04-13 03:35:40|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4
1649820960000|2022-04-13 03:36:00|||||||||1
1649820970000|2022-04-13 03:36:10|||||||||16
1649820980000|2022-04-13 03:36:20|4420.02|4419.42|4419.9|4419.3|4420.02|4419.42|4419.9|4419.3|12
1649820990000|2022-04-13 03:36:30|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|14
1649821000000|2022-04-13 03:36:40|||||||||9
1649821010000|2022-04-13 03:36:50|||||||||2
1649821040000|2022-04-13 03:37:20|4419.77|4419.17|4420.15|4419.55|4420.15|4419.55|4419.77|4419.17|25
1649821050000|2022-04-13 03:37:30|||||||||2
1649821060000|2022-04-13 03:37:40|||||||||30
1649821070000|2022-04-13 03:37:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|1
1649821080000|2022-04-13 03:38:00|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|8
1649821090000|2022-04-13 03:38:10|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|9
1649821130000|2022-04-13 03:38:50|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|10
1649821140000|2022-04-13 03:39:00|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.52|4419.92|13
1649821150000|2022-04-13 03:39:10|||||||||1
1649821160000|2022-04-13 03:39:20|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.4|4419.8|10
1649821170000|2022-04-13 03:39:30|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|7
1649821180000|2022-04-13 03:39:40|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|8
1649821190000|2022-04-13 03:39:50|4420.77|4420.17|4420.77|4420.17|4420.77|4420.17|4420.77|4420.17|4
1649821200000|2022-04-13 03:40:00|4420.9|4420.3|4420.77|4420.17|4420.9|4420.3|4420.65|4420.05|9
1649821210000|2022-04-13 03:40:10|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|0
1649821220000|2022-04-13 03:40:20|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|27
1649821230000|2022-04-13 03:40:30|4420.9|4420.3|4421.15|4420.55|4421.15|4420.55|4420.65|4420.05|42
1649821250000|2022-04-13 03:40:50|4421.02|4420.42|4420.9|4420.3|4421.02|4420.42|4420.9|4420.3|9
1649821260000|2022-04-13 03:41:00|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|12
1649821270000|2022-04-13 03:41:10|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|12
1649821290000|2022-04-13 03:41:30|4420.52|4419.92|4420.52|4419.92|4420.52|4419.92|4420.52|4419.92|12
1649821300000|2022-04-13 03:41:40|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|0
1649821330000|2022-04-13 03:42:10|||||||||2
1649821340000|2022-04-13 03:42:20|||||||||17
1649821350000|2022-04-13 03:42:30|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|12
1649821360000|2022-04-13 03:42:40|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|23
1649821370000|2022-04-13 03:42:50|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|6
1649821380000|2022-04-13 03:43:00|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.02|4419.42|0
1649821390000|2022-04-13 03:43:10|||||||||7
1649821400000|2022-04-13 03:43:20|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|4
1649821410000|2022-04-13 03:43:30|||||||||1
1649821420000|2022-04-13 03:43:40|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|4
1649821440000|2022-04-13 03:44:00|||||||||11
1649821460000|2022-04-13 03:44:20|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|19
1649821480000|2022-04-13 03:44:40|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|11
1649821490000|2022-04-13 03:44:50|||||||||1
1649821510000|2022-04-13 03:45:10|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4420.02|4419.42|1
1649821520000|2022-04-13 03:45:20|||||||||17
1649821530000|2022-04-13 03:45:30|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|21
1649821540000|2022-04-13 03:45:40|||||||||6
1649821560000|2022-04-13 03:46:00|4420.52|4419.92|4420.52|4419.92|4420.52|4419.92|4420.52|4419.92|5
1649821570000|2022-04-13 03:46:10|4420.4|4419.8|4420.65|4420.05|4420.65|4420.05|4420.4|4419.8|27
1649821580000|2022-04-13 03:46:20|||||||||3
1649821590000|2022-04-13 03:46:30|||||||||18
1649821610000|2022-04-13 03:46:50|||||||||9
1649821640000|2022-04-13 03:47:20|||||||||2
1649821650000|2022-04-13 03:47:30|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|11
1649821660000|2022-04-13 03:47:40|||||||||1
1649821690000|2022-04-13 03:48:10|||||||||9
1649821700000|2022-04-13 03:48:20|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|6
1649821710000|2022-04-13 03:48:30|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|1
1649821720000|2022-04-13 03:48:40|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|35
1649821730000|2022-04-13 03:48:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|10
1649821740000|2022-04-13 03:49:00|||||||||2
1649821750000|2022-04-13 03:49:10|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|11
1649821770000|2022-04-13 03:49:30|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|12
1649821780000|2022-04-13 03:49:40|||||||||8
1649821790000|2022-04-13 03:49:50|||||||||2
1649821800000|2022-04-13 03:50:00|||||||||1
1649821820000|2022-04-13 03:50:20|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|7
1649821840000|2022-04-13 03:50:40|4420.27|4419.67|4420.27|4419.67|4420.4|4419.8|4420.27|4419.67|10
1649821850000|2022-04-13 03:50:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|0
1649821860000|2022-04-13 03:51:00|||||||||4
1649821870000|2022-04-13 03:51:10|||||||||1
1649821880000|2022-04-13 03:51:20|||||||||1
1649821890000|2022-04-13 03:51:30|||||||||6
1649821900000|2022-04-13 03:51:40|||||||||4
1649821950000|2022-04-13 03:52:30|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|17
1649821960000|2022-04-13 03:52:40|||||||||1
1649821970000|2022-04-13 03:52:50|4420.77|4420.17|4420.77|4420.17|4420.77|4420.17|4420.77|4420.17|6
1649821980000|2022-04-13 03:53:00|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|9
1649821990000|2022-04-13 03:53:10|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|1
1649822000000|2022-04-13 03:53:20|4420.9|4420.3|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|18
1649822020000|2022-04-13 03:53:40|||||||||1
1649822030000|2022-04-13 03:53:50|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|9
1649822040000|2022-04-13 03:54:00|||||||||5
1649822050000|2022-04-13 03:54:10|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|19
1649822060000|2022-04-13 03:54:20|4420.77|4420.17|4420.77|4420.17|4420.9|4420.3|4420.65|4420.05|3
1649822070000|2022-04-13 03:54:30|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|0
1649822080000|2022-04-13 03:54:40|||||||||14
1649822090000|2022-04-13 03:54:50|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|8
1649822110000|2022-04-13 03:55:10|||||||||1
1649822140000|2022-04-13 03:55:40|||||||||26
1649822150000|2022-04-13 03:55:50|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|13
1649822160000|2022-04-13 03:56:00|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.15|4419.55|7
1649822170000|2022-04-13 03:56:10|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|1
1649822180000|2022-04-13 03:56:20|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|24
1649822200000|2022-04-13 03:56:40|||||||||1
1649822210000|2022-04-13 03:56:50|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|8
1649822220000|2022-04-13 03:57:00|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|18
1649822230000|2022-04-13 03:57:10|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|2
1649822240000|2022-04-13 03:57:20|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|1
1649822270000|2022-04-13 03:57:50|4420.4|4419.8|4420.65|4420.05|4420.65|4420.05|4420.4|4419.8|7
1649822280000|2022-04-13 03:58:00|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|20
1649822310000|2022-04-13 03:58:30|||||||||8
1649822330000|2022-04-13 03:58:50|||||||||1
1649822340000|2022-04-13 03:59:00|||||||||3
1649822350000|2022-04-13 03:59:10|||||||||1
1649822370000|2022-04-13 03:59:30|||||||||29
1649822380000|2022-04-13 03:59:40|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|18
1649822390000|2022-04-13 03:59:50|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|15
1649822400000|2022-04-13 04:00:00|||||||||16
1649822410000|2022-04-13 04:00:10|||||||||3
1649822420000|2022-04-13 04:00:20|||||||||1
1649822430000|2022-04-13 04:00:30|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.77|4420.17|44
1649822440000|2022-04-13 04:00:40|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|26
1649822450000|2022-04-13 04:00:50|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|12
1649822480000|2022-04-13 04:01:20|||||||||15
1649822490000|2022-04-13 04:01:30|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|62
1649822500000|2022-04-13 04:01:40|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|18
1649822510000|2022-04-13 04:01:50|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|2
1649822520000|2022-04-13 04:02:00|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|22
1649822540000|2022-04-13 04:02:20|4420.4|4419.8|4420.27|4419.67|4420.4|4419.8|4420.27|4419.67|43
1649822550000|2022-04-13 04:02:30|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|0
1649822560000|2022-04-13 04:02:40|||||||||15
1649822570000|2022-04-13 04:02:50|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|12
1649822590000|2022-04-13 04:03:10|4420.02|4419.42|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|11
1649822600000|2022-04-13 04:03:20|4419.65|4419.05|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|67
1649822610000|2022-04-13 04:03:30|4419.52|4418.92|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|29
1649822620000|2022-04-13 04:03:40|||||||||3
1649822640000|2022-04-13 04:04:00|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|15
1649822650000|2022-04-13 04:04:10|||||||||29
1649822660000|2022-04-13 04:04:20|4419.9|4419.3|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|36
1649822670000|2022-04-13 04:04:30|||||||||8
1649822710000|2022-04-13 04:05:10|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|16
1649822730000|2022-04-13 04:05:30|||||||||16
1649822760000|2022-04-13 04:06:00|4419.65|4419.05|4419.77|4419.17|4419.77|4419.17|4419.65|4419.05|22
1649822770000|2022-04-13 04:06:10|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|14
1649822800000|2022-04-13 04:06:40|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4420.02|4419.42|8
1649822820000|2022-04-13 04:07:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|13
1649822860000|2022-04-13 04:07:40|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|26
1649822870000|2022-04-13 04:07:50|4420.15|4419.55|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|2
1649822880000|2022-04-13 04:08:00|4420.27|4419.67|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|3
1649822910000|2022-04-13 04:08:30|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|5
1649822920000|2022-04-13 04:08:40|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|15
1649822960000|2022-04-13 04:09:20|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|12
1649822970000|2022-04-13 04:09:30|||||||||53
1649822980000|2022-04-13 04:09:40|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|50
1649822990000|2022-04-13 04:09:50|4420.4|4419.8|4420.65|4420.05|4420.65|4420.05|4420.4|4419.8|16
1649823000000|2022-04-13 04:10:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|28
1649823010000|2022-04-13 04:10:10|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|7
1649823020000|2022-04-13 04:10:20|4420.52|4419.92|4420.4|4419.8|4420.52|4419.92|4420.4|4419.8|29
1649823040000|2022-04-13 04:10:40|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|15
1649823050000|2022-04-13 04:10:50|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|2
1649823060000|2022-04-13 04:11:00|||||||||2
1649823070000|2022-04-13 04:11:10|||||||||1
1649823080000|2022-04-13 04:11:20|4420.52|4419.92|4420.4|4419.8|4420.52|4419.92|4420.4|4419.8|7
1649823100000|2022-04-13 04:11:40|||||||||4
1649823120000|2022-04-13 04:12:00|||||||||3
1649823130000|2022-04-13 04:12:10|||||||||1
1649823140000|2022-04-13 04:12:20|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|10
1649823150000|2022-04-13 04:12:30|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|3
1649823160000|2022-04-13 04:12:40|4420.65|4420.05|4420.52|4419.92|4420.65|4420.05|4420.52|4419.92|5
1649823170000|2022-04-13 04:12:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|0
1649823180000|2022-04-13 04:13:00|||||||||12
1649823200000|2022-04-13 04:13:20|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|30
1649823210000|2022-04-13 04:13:30|4420.27|4419.67|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|3
1649823220000|2022-04-13 04:13:40|4420.27|4419.67|4420.27|4419.67|4420.27|4419.67|4420.15|4419.55|0
1649823230000|2022-04-13 04:13:50|4420.15|4419.55|4420.27|4419.67|4420.27|4419.67|4420.15|4419.55|0
1649823240000|2022-04-13 04:14:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|0
1649823260000|2022-04-13 04:14:20|||||||||7
1649823290000|2022-04-13 04:14:50|||||||||3
1649823300000|2022-04-13 04:15:00|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4
1649823310000|2022-04-13 04:15:10|||||||||1
1649823350000|2022-04-13 04:15:50|||||||||3
1649823360000|2022-04-13 04:16:00|||||||||5
1649823370000|2022-04-13 04:16:10|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|38
1649823380000|2022-04-13 04:16:20|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|15
1649823390000|2022-04-13 04:16:30|||||||||1
1649823410000|2022-04-13 04:16:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|10
1649823430000|2022-04-13 04:17:10|||||||||1
1649823480000|2022-04-13 04:18:00|4420.27|4419.67|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|34
1649823490000|2022-04-13 04:18:10|||||||||1
1649823510000|2022-04-13 04:18:30|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|4
1649823520000|2022-04-13 04:18:40|4420.27|4419.67|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|5
1649823530000|2022-04-13 04:18:50|||||||||8
1649823540000|2022-04-13 04:19:00|4419.9|4419.3|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|4
1649823560000|2022-04-13 04:19:20|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4
1649823570000|2022-04-13 04:19:30|||||||||9
1649823580000|2022-04-13 04:19:40|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|11
1649823590000|2022-04-13 04:19:50|||||||||3
1649823600000|2022-04-13 04:20:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|9
1649823630000|2022-04-13 04:20:30|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|6
1649823640000|2022-04-13 04:20:40|4420.52|4419.92|4420.4|4419.8|4420.52|4419.92|4420.4|4419.8|3
1649823650000|2022-04-13 04:20:50|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|10
1649823680000|2022-04-13 04:21:20|||||||||3
1649823690000|2022-04-13 04:21:30|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|29
1649823700000|2022-04-13 04:21:40|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|14
1649823710000|2022-04-13 04:21:50|||||||||1
1649823720000|2022-04-13 04:22:00|||||||||2
1649823730000|2022-04-13 04:22:10|||||||||5
1649823740000|2022-04-13 04:22:20|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|21
1649823750000|2022-04-13 04:22:30|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.52|4419.92|17
1649823770000|2022-04-13 04:22:50|||||||||8
1649823800000|2022-04-13 04:23:20|||||||||3
1649823810000|2022-04-13 04:23:30|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|18
1649823820000|2022-04-13 04:23:40|4420.77|4420.17|4420.4|4419.8|4420.9|4420.3|4420.4|4419.8|66
1649823830000|2022-04-13 04:23:50|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|23
1649823840000|2022-04-13 04:24:00|4420.27|4419.67|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|5
1649823850000|2022-04-13 04:24:10|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|10
1649823860000|2022-04-13 04:24:20|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|2
1649823870000|2022-04-13 04:24:30|4420.15|4419.55|4420.27|4419.67|4420.27|4419.67|4420.15|4419.55|11
1649823880000|2022-04-13 04:24:40|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|2
1649823890000|2022-04-13 04:24:50|||||||||7
1649823900000|2022-04-13 04:25:00|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|31
1649823910000|2022-04-13 04:25:10|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|15
1649823920000|2022-04-13 04:25:20|||||||||3
1649823940000|2022-04-13 04:25:40|4419.52|4418.92|4419.15|4418.55|4419.52|4418.92|4419.15|4418.55|51
1649823950000|2022-04-13 04:25:50|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|29
1649823960000|2022-04-13 04:26:00|||||||||10
1649823970000|2022-04-13 04:26:10|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|24
1649823980000|2022-04-13 04:26:20|4418.77|4418.17|4418.9|4418.3|4418.9|4418.3|4418.77|4418.17|9
1649823990000|2022-04-13 04:26:30|||||||||14
1649824010000|2022-04-13 04:26:50|||||||||8
1649824030000|2022-04-13 04:27:10|4418.65|4418.05|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|30
1649824040000|2022-04-13 04:27:20|||||||||32
1649824050000|2022-04-13 04:27:30|4418.65|4418.05|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|16
1649824060000|2022-04-13 04:27:40|||||||||1
1649824070000|2022-04-13 04:27:50|4418.27|4417.67|4418.65|4418.05|4418.65|4418.05|4418.15|4417.55|56
1649824080000|2022-04-13 04:28:00|||||||||7
1649824090000|2022-04-13 04:28:10|4418.52|4417.92|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|31
1649824100000|2022-04-13 04:28:20|4418.15|4417.55|4418.4|4417.8|4418.4|4417.8|4418.15|4417.55|30
1649824110000|2022-04-13 04:28:30|||||||||27
1649824120000|2022-04-13 04:28:40|4418.52|4417.92|4418.52|4417.92|4418.65|4418.05|4418.4|4417.8|18
1649824130000|2022-04-13 04:28:50|4418.4|4417.8|4418.4|4417.8|4418.52|4417.92|4418.4|4417.8|7
1649824140000|2022-04-13 04:29:00|4418.52|4417.92|4418.4|4417.8|4418.52|4417.92|4418.4|4417.8|10
1649824170000|2022-04-13 04:29:30|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|38
1649824180000|2022-04-13 04:29:40|||||||||23
1649824190000|2022-04-13 04:29:50|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|12
1649824200000|2022-04-13 04:30:00|4418.15|4417.55|4418.15|4417.55|4418.27|4417.67|4418.15|4417.55|29
1649824210000|2022-04-13 04:30:10|4418.27|4417.67|4418.15|4417.55|4418.27|4417.67|4418.15|4417.55|8
1649824220000|2022-04-13 04:30:20|4418.27|4417.67|4418.4|4417.8|4418.4|4417.8|4418.15|4417.55|7
1649824240000|2022-04-13 04:30:40|4418.27|4417.67|4418.15|4417.55|4418.4|4417.8|4418.02|4417.42|20
1649824250000|2022-04-13 04:30:50|4418.27|4417.67|4418.15|4417.55|4418.27|4417.67|4418.15|4417.55|2
1649824260000|2022-04-13 04:31:00|||||||||4
1649824270000|2022-04-13 04:31:10|||||||||1
1649824280000|2022-04-13 04:31:20|||||||||1
1649824300000|2022-04-13 04:31:40|4417.9|4417.3|4418.02|4417.42|4418.15|4417.55|4417.9|4417.3|31
1649824310000|2022-04-13 04:31:50|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|30
1649824320000|2022-04-13 04:32:00|4417.4|4416.8|4416.9|4416.3|4417.4|4416.8|4416.65|4416.05|115
1649824330000|2022-04-13 04:32:10|4417.15|4416.55|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|20
1649824340000|2022-04-13 04:32:20|4416.65|4416.05|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|31
1649824350000|2022-04-13 04:32:30|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|24
1649824360000|2022-04-13 04:32:40|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|12
1649824370000|2022-04-13 04:32:50|4416.15|4415.55|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|58
1649824380000|2022-04-13 04:33:00|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|26
1649824390000|2022-04-13 04:33:10|4415.9|4415.3|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|76
1649824400000|2022-04-13 04:33:20|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|24
1649824410000|2022-04-13 04:33:30|4416.4|4415.8|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|26
1649824420000|2022-04-13 04:33:40|4416.27|4415.67|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|6
1649824430000|2022-04-13 04:33:50|4416.27|4415.67|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|11
1649824450000|2022-04-13 04:34:10|||||||||17
1649824460000|2022-04-13 04:34:20|||||||||5
1649824470000|2022-04-13 04:34:30|4416.02|4415.42|4416.02|4415.42|4416.02|4415.42|4416.02|4415.42|21
1649824480000|2022-04-13 04:34:40|4415.9|4415.3|4416.15|4415.55|4416.15|4415.55|4415.9|4415.3|32
1649824490000|2022-04-13 04:34:50|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|44
1649824500000|2022-04-13 04:35:00|4416.15|4415.55|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|21
1649824510000|2022-04-13 04:35:10|||||||||7
1649824520000|2022-04-13 04:35:20|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.02|4415.42|24
1649824530000|2022-04-13 04:35:30|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|52
1649824540000|2022-04-13 04:35:40|4416.02|4415.42|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|26
1649824550000|2022-04-13 04:35:50|||||||||9
1649824560000|2022-04-13 04:36:00|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|17
1649824570000|2022-04-13 04:36:10|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|25
1649824580000|2022-04-13 04:36:20|||||||||2
1649824600000|2022-04-13 04:36:40|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|14
1649824610000|2022-04-13 04:36:50|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|5
1649824620000|2022-04-13 04:37:00|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4415.4|4414.8|35
1649824640000|2022-04-13 04:37:20|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4414.65|4414.05|140
1649824650000|2022-04-13 04:37:30|4415.4|4414.8|4415.9|4415.3|4415.9|4415.3|4415.4|4414.8|86
1649824660000|2022-04-13 04:37:40|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|2
1649824680000|2022-04-13 04:38:00|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|28
1649824690000|2022-04-13 04:38:10|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|18
1649824700000|2022-04-13 04:38:20|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|22
1649824710000|2022-04-13 04:38:30|4416.15|4415.55|4416.15|4415.55|4416.27|4415.67|4416.15|4415.55|85
1649824720000|2022-04-13 04:38:40|||||||||31
1649824730000|2022-04-13 04:38:50|||||||||3
1649824740000|2022-04-13 04:39:00|||||||||34
1649824750000|2022-04-13 04:39:10|4416.27|4415.67|4416.15|4415.55|4416.27|4415.67|4416.15|4415.55|34
1649824760000|2022-04-13 04:39:20|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|15
1649824770000|2022-04-13 04:39:30|||||||||2
1649824780000|2022-04-13 04:39:40|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|11
1649824790000|2022-04-13 04:39:50|4416.02|4415.42|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|29
1649824800000|2022-04-13 04:40:00|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.02|4415.42|1
1649824810000|2022-04-13 04:40:10|||||||||1
1649824820000|2022-04-13 04:40:20|||||||||1
1649824850000|2022-04-13 04:40:50|||||||||17
1649824860000|2022-04-13 04:41:00|||||||||5
1649824890000|2022-04-13 04:41:30|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|16
1649824900000|2022-04-13 04:41:40|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|17
1649824910000|2022-04-13 04:41:50|||||||||1
1649824920000|2022-04-13 04:42:00|4415.9|4415.3|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|26
1649824930000|2022-04-13 04:42:10|4415.9|4415.3|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|9
1649824940000|2022-04-13 04:42:20|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|3
1649824950000|2022-04-13 04:42:30|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|13
1649824960000|2022-04-13 04:42:40|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|17
1649824970000|2022-04-13 04:42:50|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|12
1649824980000|2022-04-13 04:43:00|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|60
1649824990000|2022-04-13 04:43:10|4416.52|4415.92|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|9
1649825000000|2022-04-13 04:43:20|4416.52|4415.92|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|4
1649825010000|2022-04-13 04:43:30|||||||||2
1649825020000|2022-04-13 04:43:40|||||||||3
1649825040000|2022-04-13 04:44:00|4416.65|4416.05|4416.52|4415.92|4416.65|4416.05|4416.4|4415.8|24
1649825050000|2022-04-13 04:44:10|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|7
1649825060000|2022-04-13 04:44:20|4416.52|4415.92|4416.4|4415.8|4416.52|4415.92|4416.4|4415.8|5
1649825070000|2022-04-13 04:44:30|4416.52|4415.92|4416.52|4415.92|4416.52|4415.92|4416.4|4415.8|9
1649825080000|2022-04-13 04:44:40|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|21
1649825090000|2022-04-13 04:44:50|4416.27|4415.67|4416.4|4415.8|4416.4|4415.8|4416.27|4415.67|4
1649825100000|2022-04-13 04:45:00|||||||||6
1649825110000|2022-04-13 04:45:10|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|23
1649825120000|2022-04-13 04:45:20|4416.4|4415.8|4416.52|4415.92|4416.65|4416.05|4416.4|4415.8|14
1649825130000|2022-04-13 04:45:30|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.27|4415.67|13
1649825140000|2022-04-13 04:45:40|||||||||3
1649825160000|2022-04-13 04:46:00|4416.52|4415.92|4416.65|4416.05|4416.65|4416.05|4416.52|4415.92|5
1649825170000|2022-04-13 04:46:10|4416.52|4415.92|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|11
1649825180000|2022-04-13 04:46:20|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4416.9|4416.3|4
1649825190000|2022-04-13 04:46:30|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|127
1649825200000|2022-04-13 04:46:40|4417.65|4417.05|4417.4|4416.8|4417.65|4417.05|4417.27|4416.67|24
1649825210000|2022-04-13 04:46:50|4417.15|4416.55|4417.27|4416.67|4417.27|4416.67|4417.15|4416.55|4
1649825220000|2022-04-13 04:47:00|4417.15|4416.55|4416.9|4416.3|4417.4|4416.8|4416.77|4416.17|55
1649825230000|2022-04-13 04:47:10|||||||||13
1649825260000|2022-04-13 04:47:40|4416.77|4416.17|4416.65|4416.05|4416.77|4416.17|4416.65|4416.05|13
1649825270000|2022-04-13 04:47:50|4416.77|4416.17|4416.9|4416.3|4416.9|4416.3|4416.77|4416.17|5
1649825280000|2022-04-13 04:48:00|||||||||6
1649825290000|2022-04-13 04:48:10|4416.77|4416.17|4416.9|4416.3|4416.9|4416.3|4416.77|4416.17|0
1649825310000|2022-04-13 04:48:30|4417.02|4416.42|4417.15|4416.55|4417.15|4416.55|4417.02|4416.42|3
1649825320000|2022-04-13 04:48:40|4417.27|4416.67|4417.15|4416.55|4417.27|4416.67|4417.15|4416.55|2
1649825340000|2022-04-13 04:49:00|4417.02|4416.42|4416.9|4416.3|4417.02|4416.42|4416.9|4416.3|6
1649825360000|2022-04-13 04:49:20|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|6
1649825370000|2022-04-13 04:49:30|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|5
1649825380000|2022-04-13 04:49:40|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.52|4416.92|12
1649825390000|2022-04-13 04:49:50|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|7
1649825400000|2022-04-13 04:50:00|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.52|4416.92|14
1649825420000|2022-04-13 04:50:20|||||||||2
1649825430000|2022-04-13 04:50:30|||||||||4
1649825440000|2022-04-13 04:50:40|||||||||1
1649825450000|2022-04-13 04:50:50|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|8
1649825460000|2022-04-13 04:51:00|4417.77|4417.17|4417.9|4417.3|4417.9|4417.3|4417.65|4417.05|34
1649825470000|2022-04-13 04:51:10|4418.15|4417.55|4417.65|4417.05|4418.15|4417.55|4417.65|4417.05|35
1649825480000|2022-04-13 04:51:20|||||||||15
1649825490000|2022-04-13 04:51:30|4417.4|4416.8|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|10
1649825500000|2022-04-13 04:51:40|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.52|4416.92|1
1649825520000|2022-04-13 04:52:00|4417.77|4417.17|4417.77|4417.17|4417.9|4417.3|4417.77|4417.17|7
1649825530000|2022-04-13 04:52:10|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|4417.65|4417.05|3
1649825540000|2022-04-13 04:52:20|4417.77|4417.17|4417.65|4417.05|4417.9|4417.3|4417.65|4417.05|8
1649825560000|2022-04-13 04:52:40|||||||||2
1649825580000|2022-04-13 04:53:00|4417.52|4416.92|4417.4|4416.8|4417.52|4416.92|4417.4|4416.8|8
1649825590000|2022-04-13 04:53:10|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|15
1649825600000|2022-04-13 04:53:20|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.52|4416.92|27
1649825620000|2022-04-13 04:53:40|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4
1649825630000|2022-04-13 04:53:50|4417.27|4416.67|4417.4|4416.8|4417.4|4416.8|4417.27|4416.67|0
1649825640000|2022-04-13 04:54:00|||||||||2
1649825650000|2022-04-13 04:54:10|4417.27|4416.67|4417.4|4416.8|4417.4|4416.8|4417.27|4416.67|7
1649825680000|2022-04-13 04:54:40|4417.27|4416.67|4417.4|4416.8|4417.4|4416.8|4417.27|4416.67|5
1649825690000|2022-04-13 04:54:50|4417.27|4416.67|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|0
1649825700000|2022-04-13 04:55:00|4417.27|4416.67|4417.4|4416.8|4417.4|4416.8|4417.27|4416.67|11
1649825710000|2022-04-13 04:55:10|||||||||1
1649825720000|2022-04-13 04:55:20|||||||||1
1649825730000|2022-04-13 04:55:30|||||||||3
1649825740000|2022-04-13 04:55:40|||||||||28
1649825750000|2022-04-13 04:55:50|4417.52|4416.92|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|27
1649825760000|2022-04-13 04:56:00|4417.52|4416.92|4417.52|4416.92|4417.65|4417.05|4417.4|4416.8|5
1649825770000|2022-04-13 04:56:10|4417.4|4416.8|4418.02|4417.42|4418.15|4417.55|4417.4|4416.8|55
1649825780000|2022-04-13 04:56:20|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|4417.9|4417.3|0
1649825790000|2022-04-13 04:56:30|4418.02|4417.42|4417.9|4417.3|4418.02|4417.42|4417.9|4417.3|9
1649825800000|2022-04-13 04:56:40|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4418.02|4417.42|1
1649825820000|2022-04-13 04:57:00|4417.9|4417.3|4418.02|4417.42|4418.15|4417.55|4417.9|4417.3|8
1649825830000|2022-04-13 04:57:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|10
1649825850000|2022-04-13 04:57:30|||||||||2
1649825860000|2022-04-13 04:57:40|||||||||3
1649825870000|2022-04-13 04:57:50|4418.4|4417.8|4418.15|4417.55|4418.4|4417.8|4417.9|4417.3|67
1649825880000|2022-04-13 04:58:00|4417.9|4417.3|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|25
1649825910000|2022-04-13 04:58:30|4418.02|4417.42|4417.9|4417.3|4418.02|4417.42|4417.9|4417.3|6
1649825940000|2022-04-13 04:59:00|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4418.02|4417.42|10
1649825960000|2022-04-13 04:59:20|||||||||11
1649825980000|2022-04-13 04:59:40|4418.27|4417.67|4418.4|4417.8|4418.4|4417.8|4418.27|4417.67|15
1649826000000|2022-04-13 05:00:00|4418.27|4417.67|4418.15|4417.55|4418.4|4417.8|4418.15|4417.55|28
1649826010000|2022-04-13 05:00:10|4418.27|4417.67|4417.65|4417.05|4418.27|4417.67|4417.65|4417.05|21
1649826020000|2022-04-13 05:00:20|4417.77|4417.17|4417.9|4417.3|4417.9|4417.3|4417.77|4417.17|15
1649826030000|2022-04-13 05:00:30|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|12
1649826040000|2022-04-13 05:00:40|||||||||17
1649826050000|2022-04-13 05:00:50|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.15|4417.55|13
1649826060000|2022-04-13 05:01:00|4418.52|4417.92|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|16
1649826070000|2022-04-13 05:01:10|4418.52|4417.92|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|28
1649826080000|2022-04-13 05:01:20|4418.77|4418.17|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|49
1649826090000|2022-04-13 05:01:30|4418.77|4418.17|4418.4|4417.8|4418.77|4418.17|4418.4|4417.8|8
1649826110000|2022-04-13 05:01:50|4418.52|4417.92|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|28
1649826120000|2022-04-13 05:02:00|4418.9|4418.3|4419.15|4418.55|4419.9|4419.3|4418.9|4418.3|203
1649826130000|2022-04-13 05:02:10|4419.4|4418.8|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|53
1649826140000|2022-04-13 05:02:20|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4419.02|4418.42|20
1649826150000|2022-04-13 05:02:30|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|9
1649826160000|2022-04-13 05:02:40|4419.27|4418.67|4419.65|4419.05|4419.65|4419.05|4419.15|4418.55|20
1649826170000|2022-04-13 05:02:50|4419.4|4418.8|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|15
1649826180000|2022-04-13 05:03:00|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4
1649826190000|2022-04-13 05:03:10|4419.52|4418.92|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|10
1649826200000|2022-04-13 05:03:20|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|14
1649826210000|2022-04-13 05:03:30|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.27|4418.67|10
1649826220000|2022-04-13 05:03:40|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|10
1649826230000|2022-04-13 05:03:50|||||||||4
1649826240000|2022-04-13 05:04:00|4419.4|4418.8|4419.9|4419.3|4419.9|4419.3|4419.4|4418.8|39
1649826250000|2022-04-13 05:04:10|4420.15|4419.55|4419.77|4419.17|4420.15|4419.55|4419.65|4419.05|61
1649826260000|2022-04-13 05:04:20|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|6
1649826270000|2022-04-13 05:04:30|4419.52|4418.92|4419.9|4419.3|4419.9|4419.3|4419.52|4418.92|9
1649826280000|2022-04-13 05:04:40|4419.77|4419.17|4420.4|4419.8|4420.65|4420.05|4419.77|4419.17|222
1649826290000|2022-04-13 05:04:50|4420.52|4419.92|4420.15|4419.55|4420.65|4420.05|4420.15|4419.55|67
1649826300000|2022-04-13 05:05:00|4419.9|4419.3|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|88
1649826310000|2022-04-13 05:05:10|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|5
1649826320000|2022-04-13 05:05:20|4419.52|4418.92|4419.15|4418.55|4419.52|4418.92|4419.15|4418.55|28
1649826330000|2022-04-13 05:05:30|4419.27|4418.67|4419.65|4419.05|4419.65|4419.05|4419.15|4418.55|38
1649826340000|2022-04-13 05:05:40|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|22
1649826350000|2022-04-13 05:05:50|||||||||2
1649826360000|2022-04-13 05:06:00|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|11
1649826370000|2022-04-13 05:06:10|4419.4|4418.8|4419.52|4418.92|4419.52|4418.92|4419.4|4418.8|4
1649826380000|2022-04-13 05:06:20|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|4
1649826390000|2022-04-13 05:06:30|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|1
1649826400000|2022-04-13 05:06:40|4419.9|4419.3|4420.15|4419.55|4420.15|4419.55|4419.77|4419.17|31
1649826410000|2022-04-13 05:06:50|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|28
1649826420000|2022-04-13 05:07:00|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|9
1649826430000|2022-04-13 05:07:10|4419.77|4419.17|4419.65|4419.05|4419.77|4419.17|4419.65|4419.05|5
1649826440000|2022-04-13 05:07:20|4419.4|4418.8|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|30
1649826450000|2022-04-13 05:07:30|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|16
1649826460000|2022-04-13 05:07:40|4419.27|4418.67|4419.65|4419.05|4419.65|4419.05|4419.27|4418.67|24
1649826470000|2022-04-13 05:07:50|4419.9|4419.3|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|14
1649826480000|2022-04-13 05:08:00|4419.9|4419.3|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|14
1649826490000|2022-04-13 05:08:10|4419.9|4419.3|4419.77|4419.17|4419.9|4419.3|4419.65|4419.05|9
1649826500000|2022-04-13 05:08:20|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|0
1649826510000|2022-04-13 05:08:30|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.77|4419.17|1
1649826520000|2022-04-13 05:08:40|4420.15|4419.55|4420.02|4419.42|4420.15|4419.55|4420.02|4419.42|6
1649826530000|2022-04-13 05:08:50|4420.15|4419.55|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|3
1649826540000|2022-04-13 05:09:00|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|9
1649826550000|2022-04-13 05:09:10|||||||||4
1649826560000|2022-04-13 05:09:20|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|13
1649826570000|2022-04-13 05:09:30|4419.77|4419.17|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|3
1649826580000|2022-04-13 05:09:40|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|5
1649826600000|2022-04-13 05:10:00|4420.15|4419.55|4419.65|4419.05|4420.15|4419.55|4419.65|4419.05|24
1649826610000|2022-04-13 05:10:10|||||||||5
1649826620000|2022-04-13 05:10:20|4419.4|4418.8|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|14
1649826630000|2022-04-13 05:10:30|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.4|4418.8|3
1649826640000|2022-04-13 05:10:40|4419.15|4418.55|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|39
1649826650000|2022-04-13 05:10:50|4419.27|4418.67|4418.65|4418.05|4419.4|4418.8|4418.4|4417.8|74
1649826660000|2022-04-13 05:11:00|4418.52|4417.92|4417.9|4417.3|4418.65|4418.05|4417.65|4417.05|69
1649826670000|2022-04-13 05:11:10|4418.15|4417.55|4418.4|4417.8|4418.4|4417.8|4418.15|4417.55|27
1649826680000|2022-04-13 05:11:20|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|12
1649826690000|2022-04-13 05:11:30|||||||||6
1649826700000|2022-04-13 05:11:40|4418.9|4418.3|4419.02|4418.42|4419.02|4418.42|4418.9|4418.3|13
1649826710000|2022-04-13 05:11:50|4418.9|4418.3|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|5
1649826720000|2022-04-13 05:12:00|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|12
1649826730000|2022-04-13 05:12:10|4419.27|4418.67|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|5
1649826740000|2022-04-13 05:12:20|4418.9|4418.3|4418.77|4418.17|4418.9|4418.3|4418.77|4418.17|9
1649826750000|2022-04-13 05:12:30|4418.9|4418.3|4418.65|4418.05|4418.9|4418.3|4418.52|4417.92|12
1649826770000|2022-04-13 05:12:50|4418.52|4417.92|4418.4|4417.8|4418.52|4417.92|4418.4|4417.8|6
1649826780000|2022-04-13 05:13:00|4418.27|4417.67|4418.4|4417.8|4418.52|4417.92|4418.27|4417.67|16
1649826790000|2022-04-13 05:13:10|4418.52|4417.92|4418.52|4417.92|4418.52|4417.92|4418.4|4417.8|5
1649826800000|2022-04-13 05:13:20|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.4|4417.8|3
1649826820000|2022-04-13 05:13:40|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|8
1649826840000|2022-04-13 05:14:00|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|16
1649826850000|2022-04-13 05:14:10|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|4418.15|4417.55|6
1649826860000|2022-04-13 05:14:20|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4418.02|4417.42|8
1649826870000|2022-04-13 05:14:30|||||||||2
1649826890000|2022-04-13 05:14:50|4418.27|4417.67|4418.15|4417.55|4418.27|4417.67|4418.15|4417.55|4
1649826900000|2022-04-13 05:15:00|4418.4|4417.8|4418.4|4417.8|4418.4|4417.8|4418.27|4417.67|2
1649826910000|2022-04-13 05:15:10|4418.65|4418.05|4418.52|4417.92|4418.65|4418.05|4418.4|4417.8|8
1649826920000|2022-04-13 05:15:20|4418.65|4418.05|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|15
1649826930000|2022-04-13 05:15:30|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|4418.65|4418.05|9
1649826950000|2022-04-13 05:15:50|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|12
1649826960000|2022-04-13 05:16:00|||||||||25
1649826970000|2022-04-13 05:16:10|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|29
1649826980000|2022-04-13 05:16:20|4419.02|4418.42|4418.9|4418.3|4419.02|4418.42|4418.9|4418.3|3
1649827000000|2022-04-13 05:16:40|4419.15|4418.55|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|12
1649827020000|2022-04-13 05:17:00|||||||||2
1649827030000|2022-04-13 05:17:10|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|2
1649827040000|2022-04-13 05:17:20|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|5
1649827050000|2022-04-13 05:17:30|4419.27|4418.67|4419.15|4418.55|4419.4|4418.8|4419.15|4418.55|18
1649827060000|2022-04-13 05:17:40|||||||||7
1649827070000|2022-04-13 05:17:50|4419.27|4418.67|4419.15|4418.55|4419.27|4418.67|4419.15|4418.55|16
1649827080000|2022-04-13 05:18:00|||||||||1
1649827090000|2022-04-13 05:18:10|4419.27|4418.67|4419.4|4418.8|4419.4|4418.8|4419.27|4418.67|6
1649827100000|2022-04-13 05:18:20|4419.65|4419.05|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|6
1649827110000|2022-04-13 05:18:30|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|4
1649827120000|2022-04-13 05:18:40|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|15
1649827150000|2022-04-13 05:19:10|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|36
1649827160000|2022-04-13 05:19:20|4419.9|4419.3|4419.9|4419.3|4419.9|4419.3|4419.77|4419.17|6
1649827170000|2022-04-13 05:19:30|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.77|4419.17|1
1649827180000|2022-04-13 05:19:40|4420.02|4419.42|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|3
1649827190000|2022-04-13 05:19:50|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|8
1649827200000|2022-04-13 05:20:00|4420.4|4419.8|4419.9|4419.3|4420.4|4419.8|4419.9|4419.3|14
1649827210000|2022-04-13 05:20:10|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|13
1649827220000|2022-04-13 05:20:20|||||||||18
1649827230000|2022-04-13 05:20:30|4420.15|4419.55|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|11
1649827240000|2022-04-13 05:20:40|4420.27|4419.67|4420.27|4419.67|4420.4|4419.8|4420.15|4419.55|30
1649827250000|2022-04-13 05:20:50|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|0
1649827260000|2022-04-13 05:21:00|||||||||32
1649827270000|2022-04-13 05:21:10|||||||||25
1649827280000|2022-04-13 05:21:20|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|21
1649827290000|2022-04-13 05:21:30|4420.77|4420.17|4420.9|4420.3|4421.15|4420.55|4420.65|4420.05|77
1649827300000|2022-04-13 05:21:40|4421.15|4420.55|4420.9|4420.3|4421.15|4420.55|4420.65|4420.05|64
1649827310000|2022-04-13 05:21:50|4420.77|4420.17|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|8
1649827320000|2022-04-13 05:22:00|4420.65|4420.05|4421.15|4420.55|4421.15|4420.55|4420.65|4420.05|25
1649827330000|2022-04-13 05:22:10|4420.9|4420.3|4420.9|4420.3|4421.15|4420.55|4420.9|4420.3|9
1649827340000|2022-04-13 05:22:20|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|4420.65|4420.05|10
1649827350000|2022-04-13 05:22:30|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|7
1649827360000|2022-04-13 05:22:40|4420.27|4419.67|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|54
1649827370000|2022-04-13 05:22:50|4419.9|4419.3|4420.4|4419.8|4420.4|4419.8|4419.9|4419.3|45
1649827380000|2022-04-13 05:23:00|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|10
1649827390000|2022-04-13 05:23:10|4420.52|4419.92|4420.4|4419.8|4420.52|4419.92|4420.4|4419.8|2
1649827400000|2022-04-13 05:23:20|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|5
1649827410000|2022-04-13 05:23:30|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|10
1649827420000|2022-04-13 05:23:40|4419.9|4419.3|4420.15|4419.55|4420.4|4419.8|4419.9|4419.3|35
1649827430000|2022-04-13 05:23:50|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|9
1649827440000|2022-04-13 05:24:00|4420.15|4419.55|4420.15|4419.55|4420.27|4419.67|4420.15|4419.55|28
1649827450000|2022-04-13 05:24:10|||||||||1
1649827460000|2022-04-13 05:24:20|4419.9|4419.3|4420.02|4419.42|4420.02|4419.42|4419.9|4419.3|10
1649827470000|2022-04-13 05:24:30|4420.15|4419.55|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|4
1649827480000|2022-04-13 05:24:40|4420.02|4419.42|4420.02|4419.42|4420.15|4419.55|4419.9|4419.3|1
1649827490000|2022-04-13 05:24:50|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|7
1649827500000|2022-04-13 05:25:00|4419.9|4419.3|4419.4|4418.8|4419.9|4419.3|4419.4|4418.8|32
1649827510000|2022-04-13 05:25:10|4419.27|4418.67|4419.4|4418.8|4419.4|4418.8|4419.27|4418.67|22
1649827520000|2022-04-13 05:25:20|4419.52|4418.92|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|13
1649827530000|2022-04-13 05:25:30|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|5
1649827560000|2022-04-13 05:26:00|4419.4|4418.8|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|19
1649827570000|2022-04-13 05:26:10|4419.27|4418.67|4419.27|4418.67|4419.27|4418.67|4419.15|4418.55|5
1649827580000|2022-04-13 05:26:20|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|0
1649827590000|2022-04-13 05:26:30|4418.9|4418.3|4418.9|4418.3|4419.02|4418.42|4418.9|4418.3|40
1649827600000|2022-04-13 05:26:40|4419.02|4418.42|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|12
1649827610000|2022-04-13 05:26:50|||||||||1
1649827620000|2022-04-13 05:27:00|4419.27|4418.67|4419.27|4418.67|4419.27|4418.67|4419.27|4418.67|5
1649827630000|2022-04-13 05:27:10|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4419.15|4418.55|0
1649827640000|2022-04-13 05:27:20|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|17
1649827650000|2022-04-13 05:27:30|4419.02|4418.42|4418.9|4418.3|4419.02|4418.42|4418.9|4418.3|6
1649827660000|2022-04-13 05:27:40|||||||||2
1649827670000|2022-04-13 05:27:50|4419.02|4418.42|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|14
1649827680000|2022-04-13 05:28:00|||||||||2
1649827690000|2022-04-13 05:28:10|4418.77|4418.17|4418.77|4418.17|4418.77|4418.17|4418.65|4418.05|14
1649827700000|2022-04-13 05:28:20|4418.65|4418.05|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|4
1649827710000|2022-04-13 05:28:30|4418.65|4418.05|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|7
1649827720000|2022-04-13 05:28:40|4418.77|4418.17|4418.65|4418.05|4418.77|4418.17|4418.65|4418.05|5
1649827730000|2022-04-13 05:28:50|4418.9|4418.3|4418.65|4418.05|4418.9|4418.3|4418.65|4418.05|3
1649827740000|2022-04-13 05:29:00|4418.4|4417.8|4418.9|4418.3|4418.9|4418.3|4418.4|4417.8|112
1649827750000|2022-04-13 05:29:10|||||||||4
1649827760000|2022-04-13 05:29:20|4419.02|4418.42|4419.15|4418.55|4419.15|4418.55|4419.02|4418.42|31
1649827780000|2022-04-13 05:29:40|4419.27|4418.67|4419.4|4418.8|4419.4|4418.8|4419.15|4418.55|21
1649827790000|2022-04-13 05:29:50|4419.15|4418.55|4419.52|4418.92|4419.52|4418.92|4419.15|4418.55|17
1649827800000|2022-04-13 05:30:00|4419.65|4419.05|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|5
1649827810000|2022-04-13 05:30:10|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|11
1649827820000|2022-04-13 05:30:20|4419.9|4419.3|4419.9|4419.3|4420.02|4419.42|4419.9|4419.3|37
1649827830000|2022-04-13 05:30:30|||||||||8
1649827840000|2022-04-13 05:30:40|4420.02|4419.42|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|6
1649827850000|2022-04-13 05:30:50|4419.77|4419.17|4420.15|4419.55|4420.15|4419.55|4419.77|4419.17|53
1649827860000|2022-04-13 05:31:00|4420.27|4419.67|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|20
1649827870000|2022-04-13 05:31:10|4419.9|4419.3|4420.4|4419.8|4420.4|4419.8|4419.9|4419.3|79
1649827880000|2022-04-13 05:31:20|||||||||7
1649827900000|2022-04-13 05:31:40|4420.15|4419.55|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|107
1649827910000|2022-04-13 05:31:50|||||||||2
1649827920000|2022-04-13 05:32:00|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4420.4|4419.8|18
1649827930000|2022-04-13 05:32:10|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|7
1649827940000|2022-04-13 05:32:20|4421.02|4420.42|4420.9|4420.3|4421.15|4420.55|4420.9|4420.3|29
1649827950000|2022-04-13 05:32:30|4421.15|4420.55|4420.9|4420.3|4421.15|4420.55|4420.9|4420.3|42
1649827970000|2022-04-13 05:32:50|4421.15|4420.55|4420.9|4420.3|4421.15|4420.55|4420.9|4420.3|24
1649827980000|2022-04-13 05:33:00|4420.65|4420.05|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|7
1649827990000|2022-04-13 05:33:10|4420.65|4420.05|4420.65|4420.05|4420.9|4420.3|4420.65|4420.05|36
1649828000000|2022-04-13 05:33:20|4420.4|4419.8|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|27
1649828010000|2022-04-13 05:33:30|4420.65|4420.05|4420.65|4420.05|4420.77|4420.17|4420.4|4419.8|9
1649828020000|2022-04-13 05:33:40|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|2
1649828030000|2022-04-13 05:33:50|4420.77|4420.17|4420.65|4420.05|4420.77|4420.17|4420.65|4420.05|10
1649828040000|2022-04-13 05:34:00|4420.4|4419.8|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|11
1649828050000|2022-04-13 05:34:10|4420.52|4419.92|4420.65|4420.05|4420.77|4420.17|4420.52|4419.92|6
1649828060000|2022-04-13 05:34:20|4420.9|4420.3|4423.65|4423.05|4423.65|4423.05|4420.9|4420.3|578
1649828070000|2022-04-13 05:34:30|4423.4|4422.8|4423.4|4422.8|4423.65|4423.05|4422.9|4422.3|212
1649828080000|2022-04-13 05:34:40|4423.9|4423.3|4424.4|4423.8|4424.4|4423.8|4423.9|4423.3|133
1649828090000|2022-04-13 05:34:50|4424.65|4424.05|4426.4|4425.8|4426.4|4425.8|4424.65|4424.05|587
1649828100000|2022-04-13 05:35:00|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|91
1649828110000|2022-04-13 05:35:10|4425.65|4425.05|4425.4|4424.8|4425.9|4425.3|4425.15|4424.55|81
1649828120000|2022-04-13 05:35:20|4425.15|4424.55|4425.15|4424.55|4425.27|4424.67|4424.9|4424.3|47
1649828130000|2022-04-13 05:35:30|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|31
1649828140000|2022-04-13 05:35:40|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|21
1649828150000|2022-04-13 05:35:50|4425.9|4425.3|4427.4|4426.8|4427.4|4426.8|4425.9|4425.3|129
1649828160000|2022-04-13 05:36:00|4427.27|4426.67|4427.4|4426.8|4427.65|4427.05|4427.15|4426.55|124
1649828170000|2022-04-13 05:36:10|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|43
1649828180000|2022-04-13 05:36:20|4428.15|4427.55|4429.4|4428.8|4429.65|4429.05|4428.15|4427.55|370
1649828190000|2022-04-13 05:36:30|4429.65|4429.05|4428.9|4428.3|4429.65|4429.05|4428.9|4428.3|195
1649828200000|2022-04-13 05:36:40|4428.65|4428.05|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|43
1649828210000|2022-04-13 05:36:50|4428.65|4428.05|4428.4|4427.8|4428.9|4428.3|4428.4|4427.8|23
1649828220000|2022-04-13 05:37:00|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|69
1649828230000|2022-04-13 05:37:10|4428.02|4427.42|4428.15|4427.55|4428.27|4427.67|4428.02|4427.42|33
1649828240000|2022-04-13 05:37:20|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4427.9|4427.3|47
1649828250000|2022-04-13 05:37:30|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.4|4426.8|100
1649828260000|2022-04-13 05:37:40|4427.77|4427.17|4427.4|4426.8|4427.77|4427.17|4427.4|4426.8|37
1649828270000|2022-04-13 05:37:50|4427.65|4427.05|4427.4|4426.8|4427.9|4427.3|4427.4|4426.8|39
1649828280000|2022-04-13 05:38:00|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|14
1649828290000|2022-04-13 05:38:10|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|31
1649828300000|2022-04-13 05:38:20|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|71
1649828310000|2022-04-13 05:38:30|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|37
1649828320000|2022-04-13 05:38:40|4427.15|4426.55|4426.77|4426.17|4427.15|4426.55|4426.65|4426.05|53
1649828330000|2022-04-13 05:38:50|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|21
1649828340000|2022-04-13 05:39:00|4427.15|4426.55|4426.77|4426.17|4427.15|4426.55|4426.65|4426.05|50
1649828350000|2022-04-13 05:39:10|4426.65|4426.05|4426.9|4426.3|4427.15|4426.55|4426.65|4426.05|11
1649828360000|2022-04-13 05:39:20|||||||||7
1649828370000|2022-04-13 05:39:30|4427.02|4426.42|4426.65|4426.05|4427.15|4426.55|4426.65|4426.05|13
1649828380000|2022-04-13 05:39:40|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|61
1649828390000|2022-04-13 05:39:50|4427.15|4426.55|4427.02|4426.42|4427.15|4426.55|4427.02|4426.42|9
1649828400000|2022-04-13 05:40:00|4426.9|4426.3|4426.9|4426.3|4427.15|4426.55|4426.77|4426.17|30
1649828410000|2022-04-13 05:40:10|4427.02|4426.42|4427.65|4427.05|4427.9|4427.3|4426.9|4426.3|46
1649828420000|2022-04-13 05:40:20|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|58
1649828430000|2022-04-13 05:40:30|4427.77|4427.17|4427.4|4426.8|4427.9|4427.3|4427.4|4426.8|50
1649828440000|2022-04-13 05:40:40|4427.15|4426.55|4427.65|4427.05|4427.65|4427.05|4427.15|4426.55|32
1649828450000|2022-04-13 05:40:50|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|20
1649828460000|2022-04-13 05:41:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|43
1649828480000|2022-04-13 05:41:20|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.52|4426.92|29
1649828490000|2022-04-13 05:41:30|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|14
1649828500000|2022-04-13 05:41:40|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|9
1649828510000|2022-04-13 05:41:50|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|13
1649828520000|2022-04-13 05:42:00|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|31
1649828530000|2022-04-13 05:42:10|4427.02|4426.42|4427.27|4426.67|4427.27|4426.67|4426.9|4426.3|24
1649828540000|2022-04-13 05:42:20|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|11
1649828550000|2022-04-13 05:42:30|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|14
1649828560000|2022-04-13 05:42:40|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|21
1649828570000|2022-04-13 05:42:50|||||||||5
1649828580000|2022-04-13 05:43:00|4427.15|4426.55|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|9
1649828590000|2022-04-13 05:43:10|4427.4|4426.8|4426.9|4426.3|4427.4|4426.8|4426.9|4426.3|25
1649828600000|2022-04-13 05:43:20|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|28
1649828610000|2022-04-13 05:43:30|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|6
1649828620000|2022-04-13 05:43:40|4427.02|4426.42|4427.02|4426.42|4427.02|4426.42|4427.02|4426.42|12
1649828630000|2022-04-13 05:43:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|9
1649828640000|2022-04-13 05:44:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|2
1649828650000|2022-04-13 05:44:10|4427.4|4426.8|4427.27|4426.67|4427.4|4426.8|4427.15|4426.55|12
1649828660000|2022-04-13 05:44:20|4427.4|4426.8|4427.27|4426.67|4427.4|4426.8|4427.27|4426.67|1
1649828670000|2022-04-13 05:44:30|4427.4|4426.8|4426.9|4426.3|4427.4|4426.8|4426.9|4426.3|28
1649828680000|2022-04-13 05:44:40|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|9
1649828690000|2022-04-13 05:44:50|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|10
1649828700000|2022-04-13 05:45:00|4426.4|4425.8|4426.52|4425.92|4426.52|4425.92|4426.4|4425.8|43
1649828710000|2022-04-13 05:45:10|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|36
1649828720000|2022-04-13 05:45:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|12
1649828730000|2022-04-13 05:45:30|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|10
1649828740000|2022-04-13 05:45:40|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|18
1649828750000|2022-04-13 05:45:50|4427.27|4426.67|4427.4|4426.8|4427.65|4427.05|4427.15|4426.55|52
1649828760000|2022-04-13 05:46:00|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|16
1649828770000|2022-04-13 05:46:10|4427.9|4427.3|4427.4|4426.8|4427.9|4427.3|4427.4|4426.8|24
1649828780000|2022-04-13 05:46:20|4427.52|4426.92|4427.9|4427.3|4427.9|4427.3|4427.4|4426.8|21
1649828790000|2022-04-13 05:46:30|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4
1649828800000|2022-04-13 05:46:40|4427.9|4427.3|4428.02|4427.42|4428.15|4427.55|4427.9|4427.3|17
1649828810000|2022-04-13 05:46:50|4427.9|4427.3|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|11
1649828820000|2022-04-13 05:47:00|4427.65|4427.05|4427.15|4426.55|4427.65|4427.05|4427.15|4426.55|22
1649828830000|2022-04-13 05:47:10|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|16
1649828840000|2022-04-13 05:47:20|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|7
1649828850000|2022-04-13 05:47:30|4426.65|4426.05|4426.9|4426.3|4427.15|4426.55|4426.65|4426.05|15
1649828860000|2022-04-13 05:47:40|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|1
1649828870000|2022-04-13 05:47:50|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|0
1649828880000|2022-04-13 05:48:00|4426.9|4426.3|4427.02|4426.42|4427.15|4426.55|4426.9|4426.3|24
1649828890000|2022-04-13 05:48:10|4427.15|4426.55|4427.4|4426.8|4427.65|4427.05|4427.02|4426.42|21
1649828900000|2022-04-13 05:48:20|4427.52|4426.92|4427.77|4427.17|4427.77|4427.17|4427.4|4426.8|19
1649828910000|2022-04-13 05:48:30|4427.65|4427.05|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|8
1649828920000|2022-04-13 05:48:40|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|2
1649828930000|2022-04-13 05:48:50|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|19
1649828940000|2022-04-13 05:49:00|4427.77|4427.17|4428.15|4427.55|4428.27|4427.67|4427.65|4427.05|32
1649828950000|2022-04-13 05:49:10|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.77|4427.17|8
1649828960000|2022-04-13 05:49:20|4427.9|4427.3|4428.15|4427.55|4428.27|4427.67|4427.9|4427.3|11
1649828970000|2022-04-13 05:49:30|4428.9|4428.3|4429.02|4428.42|4429.15|4428.55|4428.9|4428.3|60
1649828980000|2022-04-13 05:49:40|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|35
1649828990000|2022-04-13 05:49:50|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.77|4428.17|5
1649829000000|2022-04-13 05:50:00|4429.15|4428.55|4428.4|4427.8|4429.15|4428.55|4428.4|4427.8|85
1649829010000|2022-04-13 05:50:10|4428.52|4427.92|4428.15|4427.55|4428.65|4428.05|4428.15|4427.55|48
1649829020000|2022-04-13 05:50:20|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|14
1649829030000|2022-04-13 05:50:30|4428.65|4428.05|4428.9|4428.3|4428.9|4428.3|4428.4|4427.8|19
1649829040000|2022-04-13 05:50:40|4428.77|4428.17|4429.02|4428.42|4429.02|4428.42|4428.77|4428.17|12
1649829050000|2022-04-13 05:50:50|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.02|4428.42|18
1649829060000|2022-04-13 05:51:00|4429.02|4428.42|4428.9|4428.3|4429.02|4428.42|4428.9|4428.3|22
1649829080000|2022-04-13 05:51:20|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.02|4428.42|11
1649829090000|2022-04-13 05:51:30|4429.4|4428.8|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|59
1649829100000|2022-04-13 05:51:40|4429.9|4429.3|4430.4|4429.8|4430.4|4429.8|4429.9|4429.3|107
1649829110000|2022-04-13 05:51:50|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.52|4429.92|52
1649829120000|2022-04-13 05:52:00|4430.4|4429.8|4430.4|4429.8|4430.65|4430.05|4430.15|4429.55|75
1649829130000|2022-04-13 05:52:10|4430.15|4429.55|4430.65|4430.05|4430.65|4430.05|4430.15|4429.55|51
1649829140000|2022-04-13 05:52:20|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|72
1649829150000|2022-04-13 05:52:30|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.52|4429.92|30
1649829160000|2022-04-13 05:52:40|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|38
1649829170000|2022-04-13 05:52:50|4430.65|4430.05|4430.15|4429.55|4430.65|4430.05|4430.15|4429.55|28
1649829180000|2022-04-13 05:53:00|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|48
1649829190000|2022-04-13 05:53:10|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|32
1649829200000|2022-04-13 05:53:20|4431.15|4430.55|4431.15|4430.55|4431.4|4430.8|4431.02|4430.42|174
1649829210000|2022-04-13 05:53:30|4431.02|4430.42|4430.15|4429.55|4431.02|4430.42|4430.15|4429.55|107
1649829220000|2022-04-13 05:53:40|4429.9|4429.3|4430.15|4429.55|4430.27|4429.67|4429.9|4429.3|62
1649829230000|2022-04-13 05:53:50|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|146
1649829240000|2022-04-13 05:54:00|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|60
1649829250000|2022-04-13 05:54:10|||||||||24
1649829260000|2022-04-13 05:54:20|||||||||13
1649829270000|2022-04-13 05:54:30|||||||||100
1649829280000|2022-04-13 05:54:40|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|22
1649829290000|2022-04-13 05:54:50|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|31
1649829300000|2022-04-13 05:55:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|33
1649829310000|2022-04-13 05:55:10|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|20
1649829320000|2022-04-13 05:55:20|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|8
1649829330000|2022-04-13 05:55:30|||||||||63
1649829340000|2022-04-13 05:55:40|4431.27|4430.67|4431.15|4430.55|4431.27|4430.67|4431.15|4430.55|116
1649829350000|2022-04-13 05:55:50|||||||||2
1649829360000|2022-04-13 05:56:00|||||||||110
1649829370000|2022-04-13 05:56:10|4431.4|4430.8|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|55
1649829380000|2022-04-13 05:56:20|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|56
1649829390000|2022-04-13 05:56:30|4431.27|4430.67|4431.9|4431.3|4431.9|4431.3|4431.15|4430.55|91
1649829400000|2022-04-13 05:56:40|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|24
1649829410000|2022-04-13 05:56:50|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|40
1649829420000|2022-04-13 05:57:00|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|50
1649829430000|2022-04-13 05:57:10|4431.9|4431.3|4432.4|4431.8|4432.4|4431.8|4431.9|4431.3|149
1649829440000|2022-04-13 05:57:20|4432.65|4432.05|4432.9|4432.3|4432.9|4432.3|4432.4|4431.8|267
1649829450000|2022-04-13 05:57:30|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4432.9|4432.3|103
1649829460000|2022-04-13 05:57:40|4432.9|4432.3|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|49
1649829470000|2022-04-13 05:57:50|4433.15|4432.55|4432.65|4432.05|4433.15|4432.55|4432.65|4432.05|105
1649829480000|2022-04-13 05:58:00|4432.9|4432.3|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|34
1649829490000|2022-04-13 05:58:10|||||||||11
1649829500000|2022-04-13 05:58:20|4432.4|4431.8|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|51
1649829510000|2022-04-13 05:58:30|||||||||12
1649829520000|2022-04-13 05:58:40|4432.65|4432.05|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|25
1649829530000|2022-04-13 05:58:50|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|10
1649829540000|2022-04-13 05:59:00|4432.9|4432.3|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|82
1649829550000|2022-04-13 05:59:10|4432.9|4432.3|4433.15|4432.55|4433.15|4432.55|4432.9|4432.3|49
1649829560000|2022-04-13 05:59:20|4432.9|4432.3|4433.02|4432.42|4433.27|4432.67|4432.9|4432.3|58
1649829570000|2022-04-13 05:59:30|4432.9|4432.3|4432.9|4432.3|4433.15|4432.55|4432.9|4432.3|9
1649829580000|2022-04-13 05:59:40|||||||||26
1649829590000|2022-04-13 05:59:50|4433.15|4432.55|4432.77|4432.17|4433.15|4432.55|4432.77|4432.17|35
1649829600000|2022-04-13 06:00:00|4432.9|4432.3|4432.9|4432.3|4433.27|4432.67|4432.9|4432.3|113
1649829610000|2022-04-13 06:00:10|4432.65|4432.05|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|100
1649829620000|2022-04-13 06:00:20|4432.15|4431.55|4432.4|4431.8|4432.4|4431.8|4432.15|4431.55|57
1649829630000|2022-04-13 06:00:30|4432.27|4431.67|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|18
1649829640000|2022-04-13 06:00:40|4431.9|4431.3|4431.65|4431.05|4432.02|4431.42|4431.65|4431.05|43
1649829650000|2022-04-13 06:00:50|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|49
1649829660000|2022-04-13 06:01:00|4431.65|4431.05|4432.4|4431.8|4432.65|4432.05|4431.65|4431.05|97
1649829670000|2022-04-13 06:01:10|4432.15|4431.55|4431.77|4431.17|4432.4|4431.8|4431.65|4431.05|62
1649829680000|2022-04-13 06:01:20|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|38
1649829690000|2022-04-13 06:01:30|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|31
1649829700000|2022-04-13 06:01:40|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|29
1649829710000|2022-04-13 06:01:50|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|52
1649829720000|2022-04-13 06:02:00|4431.52|4430.92|4431.77|4431.17|4431.9|4431.3|4431.4|4430.8|107
1649829730000|2022-04-13 06:02:10|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|33
1649829740000|2022-04-13 06:02:20|4431.65|4431.05|4432.15|4431.55|4432.4|4431.8|4431.65|4431.05|87
1649829750000|2022-04-13 06:02:30|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|10
1649829760000|2022-04-13 06:02:40|||||||||4
1649829770000|2022-04-13 06:02:50|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|25
1649829780000|2022-04-13 06:03:00|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.27|4430.67|21
1649829790000|2022-04-13 06:03:10|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|39
1649829800000|2022-04-13 06:03:20|4431.65|4431.05|4432.15|4431.55|4432.4|4431.8|4431.65|4431.05|79
1649829810000|2022-04-13 06:03:30|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4431.77|4431.17|40
1649829820000|2022-04-13 06:03:40|4431.9|4431.3|4431.77|4431.17|4431.9|4431.3|4431.65|4431.05|7
1649829830000|2022-04-13 06:03:50|4431.65|4431.05|4431.65|4431.05|4431.77|4431.17|4431.4|4430.8|23
1649829840000|2022-04-13 06:04:00|4431.4|4430.8|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|12
1649829850000|2022-04-13 06:04:10|||||||||32
1649829860000|2022-04-13 06:04:20|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|6
1649829870000|2022-04-13 06:04:30|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|18
1649829880000|2022-04-13 06:04:40|4431.02|4430.42|4430.65|4430.05|4431.02|4430.42|4430.65|4430.05|26
1649829890000|2022-04-13 06:04:50|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|101
1649829900000|2022-04-13 06:05:00|4430.4|4429.8|4430.15|4429.55|4430.4|4429.8|4430.15|4429.55|42
1649829910000|2022-04-13 06:05:10|4430.02|4429.42|4430.15|4429.55|4430.15|4429.55|4430.02|4429.42|19
1649829920000|2022-04-13 06:05:20|4430.4|4429.8|4430.52|4429.92|4430.52|4429.92|4430.4|4429.8|24
1649829930000|2022-04-13 06:05:30|4430.65|4430.05|4429.9|4429.3|4430.65|4430.05|4429.9|4429.3|38
1649829940000|2022-04-13 06:05:40|4430.15|4429.55|4429.9|4429.3|4430.15|4429.55|4429.9|4429.3|17
1649829950000|2022-04-13 06:05:50|4430.02|4429.42|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|8
1649829960000|2022-04-13 06:06:00|4430.02|4429.42|4429.9|4429.3|4430.15|4429.55|4429.65|4429.05|41
1649829980000|2022-04-13 06:06:20|4429.65|4429.05|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|73
1649829990000|2022-04-13 06:06:30|4429.15|4428.55|4428.15|4427.55|4429.15|4428.55|4428.15|4427.55|107
1649830000000|2022-04-13 06:06:40|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|53
1649830010000|2022-04-13 06:06:50|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|86
1649830020000|2022-04-13 06:07:00|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|26
1649830030000|2022-04-13 06:07:10|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|68
1649830040000|2022-04-13 06:07:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|31
1649830050000|2022-04-13 06:07:30|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.15|4427.55|20
1649830060000|2022-04-13 06:07:40|4429.15|4428.55|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|23
1649830070000|2022-04-13 06:07:50|4429.15|4428.55|4429.15|4428.55|4429.27|4428.67|4429.15|4428.55|19
1649830080000|2022-04-13 06:08:00|4428.9|4428.3|4428.4|4427.8|4429.15|4428.55|4428.4|4427.8|58
1649830090000|2022-04-13 06:08:10|4428.65|4428.05|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|36
1649830100000|2022-04-13 06:08:20|4428.77|4428.17|4428.65|4428.05|4428.9|4428.3|4428.52|4427.92|20
1649830110000|2022-04-13 06:08:30|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|13
1649830120000|2022-04-13 06:08:40|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|96
1649830130000|2022-04-13 06:08:50|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|54
1649830140000|2022-04-13 06:09:00|4428.15|4427.55|4427.9|4427.3|4428.4|4427.8|4427.9|4427.3|54
1649830150000|2022-04-13 06:09:10|4428.15|4427.55|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|24
1649830160000|2022-04-13 06:09:20|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|31
1649830170000|2022-04-13 06:09:30|4427.65|4427.05|4427.65|4427.05|4427.9|4427.3|4427.4|4426.8|43
1649830180000|2022-04-13 06:09:40|4427.4|4426.8|4427.65|4427.05|4427.9|4427.3|4427.4|4426.8|38
1649830190000|2022-04-13 06:09:50|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|13
1649830200000|2022-04-13 06:10:00|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|73
1649830210000|2022-04-13 06:10:10|4427.4|4426.8|4427.9|4427.3|4427.9|4427.3|4427.4|4426.8|31
1649830220000|2022-04-13 06:10:20|4428.02|4427.42|4428.27|4427.67|4428.27|4427.67|4428.02|4427.42|15
1649830230000|2022-04-13 06:10:30|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|11
1649830240000|2022-04-13 06:10:40|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|40
1649830250000|2022-04-13 06:10:50|4427.77|4427.17|4427.9|4427.3|4428.02|4427.42|4427.77|4427.17|17
1649830260000|2022-04-13 06:11:00|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|32
1649830270000|2022-04-13 06:11:10|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|6
1649830280000|2022-04-13 06:11:20|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|11
1649830290000|2022-04-13 06:11:30|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|57
1649830300000|2022-04-13 06:11:40|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|22
1649830310000|2022-04-13 06:11:50|4428.9|4428.3|4429.15|4428.55|4429.15|4428.55|4428.65|4428.05|17
1649830320000|2022-04-13 06:12:00|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|22
1649830330000|2022-04-13 06:12:10|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|11
1649830340000|2022-04-13 06:12:20|4428.4|4427.8|4429.15|4428.55|4429.15|4428.55|4428.4|4427.8|15
1649830350000|2022-04-13 06:12:30|4429.02|4428.42|4428.77|4428.17|4429.02|4428.42|4428.77|4428.17|12
1649830360000|2022-04-13 06:12:40|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|0
1649830380000|2022-04-13 06:13:00|4428.65|4428.05|4428.9|4428.3|4429.02|4428.42|4428.65|4428.05|32
1649830390000|2022-04-13 06:13:10|4429.15|4428.55|4429.27|4428.67|4429.4|4428.8|4429.15|4428.55|20
1649830400000|2022-04-13 06:13:20|4429.15|4428.55|4429.65|4429.05|4429.65|4429.05|4429.15|4428.55|13
1649830410000|2022-04-13 06:13:30|||||||||6
1649830420000|2022-04-13 06:13:40|4429.52|4428.92|4429.4|4428.8|4429.52|4428.92|4429.4|4428.8|61
1649830430000|2022-04-13 06:13:50|4429.65|4429.05|4429.9|4429.3|4429.9|4429.3|4429.65|4429.05|27
1649830440000|2022-04-13 06:14:00|4429.65|4429.05|4429.65|4429.05|4429.77|4429.17|4429.65|4429.05|36
1649830450000|2022-04-13 06:14:10|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|10
1649830460000|2022-04-13 06:14:20|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|17
1649830470000|2022-04-13 06:14:30|4429.52|4428.92|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|14
1649830490000|2022-04-13 06:14:50|4429.15|4428.55|4428.9|4428.3|4429.15|4428.55|4428.9|4428.3|26
1649830500000|2022-04-13 06:15:00|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|51
1649830510000|2022-04-13 06:15:10|4428.15|4427.55|4428.15|4427.55|4428.4|4427.8|4428.02|4427.42|34
1649830520000|2022-04-13 06:15:20|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|18
1649830530000|2022-04-13 06:15:30|4428.27|4427.67|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|15
1649830540000|2022-04-13 06:15:40|4428.27|4427.67|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|29
1649830550000|2022-04-13 06:15:50|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|6
1649830560000|2022-04-13 06:16:00|4428.52|4427.92|4428.9|4428.3|4428.9|4428.3|4428.4|4427.8|38
1649830570000|2022-04-13 06:16:10|4429.02|4428.42|4429.15|4428.55|4429.15|4428.55|4428.9|4428.3|13
1649830580000|2022-04-13 06:16:20|4428.9|4428.3|4429.15|4428.55|4429.15|4428.55|4428.9|4428.3|20
1649830590000|2022-04-13 06:16:30|4429.4|4428.8|4429.4|4428.8|4429.65|4429.05|4429.15|4428.55|70
1649830600000|2022-04-13 06:16:40|4429.65|4429.05|4429.77|4429.17|4429.9|4429.3|4429.65|4429.05|9
1649830610000|2022-04-13 06:16:50|4429.65|4429.05|4430.15|4429.55|4430.15|4429.55|4429.65|4429.05|15
1649830620000|2022-04-13 06:17:00|4429.9|4429.3|4429.9|4429.3|4430.27|4429.67|4429.9|4429.3|80
1649830630000|2022-04-13 06:17:10|4430.15|4429.55|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|33
1649830640000|2022-04-13 06:17:20|||||||||9
1649830650000|2022-04-13 06:17:30|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|13
1649830660000|2022-04-13 06:17:40|||||||||3
1649830670000|2022-04-13 06:17:50|4429.9|4429.3|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|17
1649830680000|2022-04-13 06:18:00|4430.27|4429.67|4430.15|4429.55|4430.27|4429.67|4429.9|4429.3|22
1649830690000|2022-04-13 06:18:10|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|6
1649830700000|2022-04-13 06:18:20|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|16
1649830710000|2022-04-13 06:18:30|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.52|4428.92|20
1649830720000|2022-04-13 06:18:40|4429.52|4428.92|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|10
1649830730000|2022-04-13 06:18:50|4429.52|4428.92|4429.52|4428.92|4429.52|4428.92|4429.4|4428.8|7
1649830740000|2022-04-13 06:19:00|4429.65|4429.05|4429.65|4429.05|4429.9|4429.3|4429.52|4428.92|38
1649830750000|2022-04-13 06:19:10|4429.9|4429.3|4430.27|4429.67|4430.27|4429.67|4429.9|4429.3|13
1649830760000|2022-04-13 06:19:20|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.27|4429.67|48
1649830770000|2022-04-13 06:19:30|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|32
1649830780000|2022-04-13 06:19:40|4430.52|4429.92|4430.52|4429.92|4430.52|4429.92|4430.52|4429.92|12
1649830790000|2022-04-13 06:19:50|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|25
1649830800000|2022-04-13 06:20:00|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|37
1649830810000|2022-04-13 06:20:10|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|14
1649830820000|2022-04-13 06:20:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|28
1649830830000|2022-04-13 06:20:30|4430.4|4429.8|4430.15|4429.55|4430.4|4429.8|4430.15|4429.55|42
1649830840000|2022-04-13 06:20:40|4430.4|4429.8|4430.15|4429.55|4430.4|4429.8|4429.9|4429.3|28
1649830850000|2022-04-13 06:20:50|4429.9|4429.3|4429.15|4428.55|4429.9|4429.3|4428.9|4428.3|105
1649830860000|2022-04-13 06:21:00|4429.02|4428.42|4429.65|4429.05|4429.65|4429.05|4428.9|4428.3|38
1649830870000|2022-04-13 06:21:10|4429.4|4428.8|4429.15|4428.55|4429.4|4428.8|4429.15|4428.55|18
1649830880000|2022-04-13 06:21:20|4429.02|4428.42|4429.9|4429.3|4430.15|4429.55|4429.02|4428.42|40
1649830890000|2022-04-13 06:21:30|4430.15|4429.55|4430.15|4429.55|4430.52|4429.92|4430.15|4429.55|35
1649830900000|2022-04-13 06:21:40|4430.4|4429.8|4429.65|4429.05|4430.4|4429.8|4429.65|4429.05|25
1649830910000|2022-04-13 06:21:50|4429.9|4429.3|4429.9|4429.3|4430.02|4429.42|4429.65|4429.05|19
1649830920000|2022-04-13 06:22:00|4430.02|4429.42|4429.9|4429.3|4430.27|4429.67|4429.9|4429.3|31
1649830930000|2022-04-13 06:22:10|4430.15|4429.55|4429.9|4429.3|4430.15|4429.55|4429.65|4429.05|53
1649830940000|2022-04-13 06:22:20|4429.65|4429.05|4429.9|4429.3|4429.9|4429.3|4429.65|4429.05|26
1649830950000|2022-04-13 06:22:30|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4429.65|4429.05|59
1649830960000|2022-04-13 06:22:40|4429.9|4429.3|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|23
1649830970000|2022-04-13 06:22:50|4430.02|4429.42|4430.65|4430.05|4430.65|4430.05|4430.02|4429.42|18
1649830980000|2022-04-13 06:23:00|4430.4|4429.8|4429.65|4429.05|4430.4|4429.8|4429.65|4429.05|74
1649830990000|2022-04-13 06:23:10|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|58
1649831000000|2022-04-13 06:23:20|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|12
1649831010000|2022-04-13 06:23:30|4429.9|4429.3|4429.9|4429.3|4430.15|4429.55|4429.9|4429.3|45
1649831020000|2022-04-13 06:23:40|4429.65|4429.05|4429.65|4429.05|4430.02|4429.42|4429.65|4429.05|13
1649831030000|2022-04-13 06:23:50|||||||||7
1649831040000|2022-04-13 06:24:00|4429.4|4428.8|4429.65|4429.05|4429.77|4429.17|4429.4|4428.8|34
1649831050000|2022-04-13 06:24:10|4429.9|4429.3|4429.4|4428.8|4429.9|4429.3|4429.4|4428.8|41
1649831060000|2022-04-13 06:24:20|4429.15|4428.55|4428.9|4428.3|4429.4|4428.8|4428.9|4428.3|41
1649831070000|2022-04-13 06:24:30|4428.65|4428.05|4428.9|4428.3|4429.15|4428.55|4428.65|4428.05|28
1649831080000|2022-04-13 06:24:40|4428.65|4428.05|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|49
1649831090000|2022-04-13 06:24:50|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|17
1649831100000|2022-04-13 06:25:00|4428.52|4427.92|4428.9|4428.3|4428.9|4428.3|4428.52|4427.92|19
1649831110000|2022-04-13 06:25:10|4429.02|4428.42|4428.9|4428.3|4429.02|4428.42|4428.9|4428.3|24
1649831120000|2022-04-13 06:25:20|4429.02|4428.42|4429.4|4428.8|4429.4|4428.8|4428.9|4428.3|10
1649831130000|2022-04-13 06:25:30|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|31
1649831140000|2022-04-13 06:25:40|4429.02|4428.42|4427.9|4427.3|4429.15|4428.55|4427.9|4427.3|45
1649831150000|2022-04-13 06:25:50|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|39
1649831160000|2022-04-13 06:26:00|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|59
1649831170000|2022-04-13 06:26:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|28
1649831180000|2022-04-13 06:26:20|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|30
1649831190000|2022-04-13 06:26:30|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|22
1649831200000|2022-04-13 06:26:40|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|24
1649831210000|2022-04-13 06:26:50|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|16
1649831220000|2022-04-13 06:27:00|4428.52|4427.92|4428.4|4427.8|4428.9|4428.3|4428.4|4427.8|37
1649831230000|2022-04-13 06:27:10|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|5
1649831240000|2022-04-13 06:27:20|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|18
1649831250000|2022-04-13 06:27:30|||||||||1
1649831260000|2022-04-13 06:27:40|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|53
1649831270000|2022-04-13 06:27:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|16
1649831280000|2022-04-13 06:28:00|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|10
1649831290000|2022-04-13 06:28:10|4428.52|4427.92|4428.65|4428.05|4428.77|4428.17|4428.52|4427.92|16
1649831300000|2022-04-13 06:28:20|4428.77|4428.17|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|6
1649831310000|2022-04-13 06:28:30|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|9
1649831320000|2022-04-13 06:28:40|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|10
1649831330000|2022-04-13 06:28:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|102
1649831340000|2022-04-13 06:29:00|4427.9|4427.3|4428.02|4427.42|4428.15|4427.55|4427.9|4427.3|34
1649831350000|2022-04-13 06:29:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|34
1649831360000|2022-04-13 06:29:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|25
1649831370000|2022-04-13 06:29:30|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|28
1649831380000|2022-04-13 06:29:40|4427.4|4426.8|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|24
1649831390000|2022-04-13 06:29:50|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|9
1649831400000|2022-04-13 06:30:00|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.27|4426.67|20
1649831410000|2022-04-13 06:30:10|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|3
1649831420000|2022-04-13 06:30:20|4427.52|4426.92|4427.77|4427.17|4427.9|4427.3|4427.52|4426.92|36
1649831430000|2022-04-13 06:30:30|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|2
1649831440000|2022-04-13 06:30:40|4427.65|4427.05|4427.77|4427.17|4427.77|4427.17|4427.65|4427.05|14
1649831450000|2022-04-13 06:30:50|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|28
1649831460000|2022-04-13 06:31:00|4427.15|4426.55|4427.02|4426.42|4427.15|4426.55|4426.65|4426.05|77
1649831470000|2022-04-13 06:31:10|4426.9|4426.3|4426.4|4425.8|4426.9|4426.3|4426.4|4425.8|40
1649831480000|2022-04-13 06:31:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|30
1649831490000|2022-04-13 06:31:30|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|21
1649831500000|2022-04-13 06:31:40|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|43
1649831510000|2022-04-13 06:31:50|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|31
1649831520000|2022-04-13 06:32:00|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|145
1649831530000|2022-04-13 06:32:10|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|7
1649831540000|2022-04-13 06:32:20|4425.77|4425.17|4425.15|4424.55|4425.77|4425.17|4425.15|4424.55|110
1649831550000|2022-04-13 06:32:30|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|32
1649831560000|2022-04-13 06:32:40|4425.52|4424.92|4425.9|4425.3|4425.9|4425.3|4425.52|4424.92|97
1649831570000|2022-04-13 06:32:50|||||||||21
1649831580000|2022-04-13 06:33:00|4425.77|4425.17|4425.52|4424.92|4425.9|4425.3|4425.4|4424.8|15
1649831590000|2022-04-13 06:33:10|4425.4|4424.8|4425.4|4424.8|4425.77|4425.17|4425.4|4424.8|18
1649831600000|2022-04-13 06:33:20|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|19
1649831610000|2022-04-13 06:33:30|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|7
1649831620000|2022-04-13 06:33:40|||||||||9
1649831630000|2022-04-13 06:33:50|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|83
1649831640000|2022-04-13 06:34:00|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|3
1649831650000|2022-04-13 06:34:10|4424.77|4424.17|4424.4|4423.8|4424.77|4424.17|4424.4|4423.8|36
1649831660000|2022-04-13 06:34:20|4424.65|4424.05|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|80
1649831670000|2022-04-13 06:34:30|||||||||34
1649831680000|2022-04-13 06:34:40|4424.15|4423.55|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|150
1649831690000|2022-04-13 06:34:50|4424.65|4424.05|4424.9|4424.3|4425.15|4424.55|4424.52|4423.92|53
1649831700000|2022-04-13 06:35:00|4424.77|4424.17|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|20
1649831710000|2022-04-13 06:35:10|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|12
1649831720000|2022-04-13 06:35:20|4424.52|4423.92|4424.15|4423.55|4424.65|4424.05|4424.15|4423.55|65
1649831730000|2022-04-13 06:35:30|4424.27|4423.67|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|19
1649831740000|2022-04-13 06:35:40|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.52|4423.92|22
1649831750000|2022-04-13 06:35:50|4424.77|4424.17|4425.15|4424.55|4425.15|4424.55|4424.77|4424.17|25
1649831760000|2022-04-13 06:36:00|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4424.9|4424.3|33
1649831770000|2022-04-13 06:36:10|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|15
1649831780000|2022-04-13 06:36:20|4425.52|4424.92|4425.9|4425.3|4425.9|4425.3|4425.52|4424.92|36
1649831790000|2022-04-13 06:36:30|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|13
1649831800000|2022-04-13 06:36:40|4426.4|4425.8|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|36
1649831810000|2022-04-13 06:36:50|4426.02|4425.42|4425.65|4425.05|4426.15|4425.55|4425.4|4424.8|41
1649831820000|2022-04-13 06:37:00|4425.4|4424.8|4425.52|4424.92|4425.52|4424.92|4425.27|4424.67|32
1649831830000|2022-04-13 06:37:10|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|21
1649831840000|2022-04-13 06:37:20|4425.65|4425.05|4425.4|4424.8|4425.65|4425.05|4425.27|4424.67|12
1649831850000|2022-04-13 06:37:30|4425.52|4424.92|4425.15|4424.55|4425.52|4424.92|4425.15|4424.55|20
1649831860000|2022-04-13 06:37:40|4424.9|4424.3|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|14
1649831870000|2022-04-13 06:37:50|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|3
1649831880000|2022-04-13 06:38:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|21
1649831890000|2022-04-13 06:38:10|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|25
1649831900000|2022-04-13 06:38:20|||||||||30
1649831910000|2022-04-13 06:38:30|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|10
1649831920000|2022-04-13 06:38:40|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|15
1649831930000|2022-04-13 06:38:50|4424.4|4423.8|4423.65|4423.05|4424.4|4423.8|4423.65|4423.05|148
1649831940000|2022-04-13 06:39:00|4423.9|4423.3|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|32
1649831950000|2022-04-13 06:39:10|4424.15|4423.55|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|28
1649831960000|2022-04-13 06:39:20|||||||||7
1649831980000|2022-04-13 06:39:40|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|10
1649831990000|2022-04-13 06:39:50|||||||||1
1649832000000|2022-04-13 06:40:00|4423.4|4422.8|4423.65|4423.05|4423.65|4423.05|4423.15|4422.55|201
1649832010000|2022-04-13 06:40:10|4423.9|4423.3|4424.4|4423.8|4424.4|4423.8|4423.9|4423.3|41
1649832020000|2022-04-13 06:40:20|4424.52|4423.92|4424.15|4423.55|4424.65|4424.05|4424.15|4423.55|70
1649832030000|2022-04-13 06:40:30|4423.9|4423.3|4423.65|4423.05|4423.9|4423.3|4423.65|4423.05|19
1649832040000|2022-04-13 06:40:40|||||||||22
1649832050000|2022-04-13 06:40:50|4423.77|4423.17|4423.65|4423.05|4423.77|4423.17|4423.65|4423.05|3
1649832060000|2022-04-13 06:41:00|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|17
1649832070000|2022-04-13 06:41:10|4423.77|4423.17|4423.65|4423.05|4423.77|4423.17|4423.65|4423.05|15
1649832080000|2022-04-13 06:41:20|||||||||1
1649832090000|2022-04-13 06:41:30|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|17
1649832100000|2022-04-13 06:41:40|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|36
1649832110000|2022-04-13 06:41:50|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|4
1649832120000|2022-04-13 06:42:00|4423.9|4423.3|4423.9|4423.3|4424.02|4423.42|4423.9|4423.3|13
1649832130000|2022-04-13 06:42:10|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4424.02|4423.42|14
1649832140000|2022-04-13 06:42:20|||||||||12
1649832150000|2022-04-13 06:42:30|4424.27|4423.67|4423.9|4423.3|4424.27|4423.67|4423.9|4423.3|14
1649832160000|2022-04-13 06:42:40|4423.65|4423.05|4423.4|4422.8|4423.65|4423.05|4423.4|4422.8|20
1649832170000|2022-04-13 06:42:50|4423.52|4422.92|4423.65|4423.05|4423.77|4423.17|4423.4|4422.8|16
1649832180000|2022-04-13 06:43:00|4423.52|4422.92|4423.65|4423.05|4423.65|4423.05|4423.52|4422.92|41
1649832190000|2022-04-13 06:43:10|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|27
1649832200000|2022-04-13 06:43:20|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|28
1649832210000|2022-04-13 06:43:30|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4424.02|4423.42|20
1649832220000|2022-04-13 06:43:40|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|29
1649832240000|2022-04-13 06:44:00|4424.15|4423.55|4424.27|4423.67|4424.4|4423.8|4424.15|4423.55|45
1649832250000|2022-04-13 06:44:10|4424.4|4423.8|4424.27|4423.67|4424.4|4423.8|4424.15|4423.55|25
1649832260000|2022-04-13 06:44:20|4424.15|4423.55|4424.27|4423.67|4424.4|4423.8|4424.15|4423.55|18
1649832270000|2022-04-13 06:44:30|4424.4|4423.8|4424.15|4423.55|4424.4|4423.8|4424.15|4423.55|58
1649832280000|2022-04-13 06:44:40|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4
1649832290000|2022-04-13 06:44:50|4423.77|4423.17|4423.65|4423.05|4423.9|4423.3|4423.65|4423.05|21
1649832300000|2022-04-13 06:45:00|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|30
1649832310000|2022-04-13 06:45:10|4423.77|4423.17|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|47
1649832320000|2022-04-13 06:45:20|4424.02|4423.42|4423.65|4423.05|4424.02|4423.42|4423.65|4423.05|28
1649832330000|2022-04-13 06:45:30|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|81
1649832340000|2022-04-13 06:45:40|4423.52|4422.92|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|25
1649832350000|2022-04-13 06:45:50|4423.77|4423.17|4424.15|4423.55|4424.15|4423.55|4423.77|4423.17|42
1649832360000|2022-04-13 06:46:00|4424.65|4424.05|4424.15|4423.55|4424.65|4424.05|4424.15|4423.55|54
1649832370000|2022-04-13 06:46:10|4424.27|4423.67|4424.27|4423.67|4424.4|4423.8|4424.15|4423.55|8
1649832380000|2022-04-13 06:46:20|4424.4|4423.8|4424.15|4423.55|4424.4|4423.8|4424.15|4423.55|2
1649832390000|2022-04-13 06:46:30|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|12
1649832400000|2022-04-13 06:46:40|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|12
1649832410000|2022-04-13 06:46:50|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|5
1649832420000|2022-04-13 06:47:00|4424.02|4423.42|4424.02|4423.42|4424.02|4423.42|4423.9|4423.3|13
1649832430000|2022-04-13 06:47:10|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|17
1649832440000|2022-04-13 06:47:20|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4424.02|4423.42|15
1649832450000|2022-04-13 06:47:30|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|109
1649832460000|2022-04-13 06:47:40|4423.52|4422.92|4423.4|4422.8|4423.65|4423.05|4423.4|4422.8|22
1649832470000|2022-04-13 06:47:50|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|21
1649832480000|2022-04-13 06:48:00|4423.27|4422.67|4423.15|4422.55|4423.27|4422.67|4423.15|4422.55|4
1649832490000|2022-04-13 06:48:10|4423.4|4422.8|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|37
1649832500000|2022-04-13 06:48:20|4423.27|4422.67|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|7
1649832510000|2022-04-13 06:48:30|4423.15|4422.55|4423.65|4423.05|4423.65|4423.05|4423.15|4422.55|22
1649832520000|2022-04-13 06:48:40|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|19
1649832530000|2022-04-13 06:48:50|4423.4|4422.8|4423.9|4423.3|4423.9|4423.3|4423.4|4422.8|143
1649832540000|2022-04-13 06:49:00|4423.65|4423.05|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|39
1649832550000|2022-04-13 06:49:10|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|17
1649832560000|2022-04-13 06:49:20|4424.4|4423.8|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|40
1649832570000|2022-04-13 06:49:30|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.65|4424.05|49
1649832580000|2022-04-13 06:49:40|4424.9|4424.3|4424.65|4424.05|4425.15|4424.55|4424.65|4424.05|29
1649832590000|2022-04-13 06:49:50|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|31
1649832600000|2022-04-13 06:50:00|4424.15|4423.55|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|17
1649832610000|2022-04-13 06:50:10|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.52|4423.92|17
1649832620000|2022-04-13 06:50:20|4424.4|4423.8|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|14
1649832630000|2022-04-13 06:50:30|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|8
1649832640000|2022-04-13 06:50:40|4424.77|4424.17|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|15
1649832650000|2022-04-13 06:50:50|||||||||1
1649832660000|2022-04-13 06:51:00|4424.77|4424.17|4425.02|4424.42|4425.02|4424.42|4424.77|4424.17|8
1649832670000|2022-04-13 06:51:10|4424.9|4424.3|4424.77|4424.17|4425.02|4424.42|4424.65|4424.05|8
1649832680000|2022-04-13 06:51:20|4424.65|4424.05|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|12
1649832690000|2022-04-13 06:51:30|4424.52|4423.92|4424.4|4423.8|4424.52|4423.92|4424.4|4423.8|4
1649832700000|2022-04-13 06:51:40|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.52|4423.92|12
1649832710000|2022-04-13 06:51:50|4424.52|4423.92|4424.4|4423.8|4424.52|4423.92|4424.4|4423.8|2
1649832720000|2022-04-13 06:52:00|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|24
1649832730000|2022-04-13 06:52:10|4424.9|4424.3|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|20
1649832740000|2022-04-13 06:52:20|||||||||6
1649832750000|2022-04-13 06:52:30|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|13
1649832760000|2022-04-13 06:52:40|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|25
1649832770000|2022-04-13 06:52:50|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|30
1649832780000|2022-04-13 06:53:00|4425.02|4424.42|4424.65|4424.05|4425.15|4424.55|4424.65|4424.05|39
1649832790000|2022-04-13 06:53:10|4424.77|4424.17|4424.77|4424.17|4424.9|4424.3|4424.77|4424.17|7
1649832800000|2022-04-13 06:53:20|4424.9|4424.3|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|20
1649832810000|2022-04-13 06:53:30|||||||||2
1649832820000|2022-04-13 06:53:40|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.52|4423.92|20
1649832830000|2022-04-13 06:53:50|4424.52|4423.92|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|15
1649832840000|2022-04-13 06:54:00|4424.15|4423.55|4424.27|4423.67|4424.27|4423.67|4424.15|4423.55|31
1649832850000|2022-04-13 06:54:10|4424.15|4423.55|4424.15|4423.55|4424.27|4423.67|4424.15|4423.55|7
1649832860000|2022-04-13 06:54:20|4424.27|4423.67|4424.02|4423.42|4424.27|4423.67|4423.9|4423.3|33
1649832870000|2022-04-13 06:54:30|4424.15|4423.55|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|10
1649832880000|2022-04-13 06:54:40|4424.02|4423.42|4424.02|4423.42|4424.15|4423.55|4423.9|4423.3|5
1649832890000|2022-04-13 06:54:50|4423.9|4423.3|4423.65|4423.05|4424.02|4423.42|4423.65|4423.05|38
1649832900000|2022-04-13 06:55:00|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|45
1649832910000|2022-04-13 06:55:10|4423.15|4422.55|4423.4|4422.8|4423.65|4423.05|4423.15|4422.55|91
1649832920000|2022-04-13 06:55:20|4423.27|4422.67|4422.9|4422.3|4423.4|4422.8|4422.65|4422.05|147
1649832930000|2022-04-13 06:55:30|4422.77|4422.17|4423.15|4422.55|4423.15|4422.55|4422.65|4422.05|59
1649832940000|2022-04-13 06:55:40|4423.02|4422.42|4423.15|4422.55|4423.15|4422.55|4423.02|4422.42|26
1649832950000|2022-04-13 06:55:50|4423.02|4422.42|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|16
1649832960000|2022-04-13 06:56:00|4423.02|4422.42|4423.4|4422.8|4423.4|4422.8|4423.02|4422.42|25
1649832970000|2022-04-13 06:56:10|||||||||2
1649832980000|2022-04-13 06:56:20|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|15
1649832990000|2022-04-13 06:56:30|4423.02|4422.42|4423.4|4422.8|4423.4|4422.8|4423.02|4422.42|7
1649833000000|2022-04-13 06:56:40|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|18
1649833010000|2022-04-13 06:56:50|4422.65|4422.05|4422.15|4421.55|4422.65|4422.05|4421.9|4421.3|213
1649833020000|2022-04-13 06:57:00|4422.4|4421.8|4422.4|4421.8|4422.52|4421.92|4422.4|4421.8|6
1649833030000|2022-04-13 06:57:10|4422.27|4421.67|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|22
1649833040000|2022-04-13 06:57:20|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|4421.65|4421.05|84
1649833050000|2022-04-13 06:57:30|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|18
1649833060000|2022-04-13 06:57:40|4422.27|4421.67|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|51
1649833070000|2022-04-13 06:57:50|4422.4|4421.8|4422.4|4421.8|4422.4|4421.8|4422.4|4421.8|32
1649833080000|2022-04-13 06:58:00|4422.27|4421.67|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|34
1649833090000|2022-04-13 06:58:10|4421.9|4421.3|4422.15|4421.55|4422.15|4421.55|4421.9|4421.3|22
1649833100000|2022-04-13 06:58:20|4422.4|4421.8|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|34
1649833110000|2022-04-13 06:58:30|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|12
1649833120000|2022-04-13 06:58:40|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|14
1649833130000|2022-04-13 06:58:50|4422.4|4421.8|4422.52|4421.92|4422.52|4421.92|4422.15|4421.55|65
1649833140000|2022-04-13 06:59:00|4422.65|4422.05|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|35
1649833150000|2022-04-13 06:59:10|4422.65|4422.05|4422.77|4422.17|4422.77|4422.17|4422.4|4421.8|63
1649833160000|2022-04-13 06:59:20|4422.9|4422.3|4423.15|4422.55|4423.15|4422.55|4422.9|4422.3|35
1649833170000|2022-04-13 06:59:30|4423.4|4422.8|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|77
1649833180000|2022-04-13 06:59:40|4423.4|4422.8|4423.15|4422.55|4423.4|4422.8|4422.9|4422.3|20
1649833190000|2022-04-13 06:59:50|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|16
1649833200000|2022-04-13 07:00:00|4423.15|4422.55|4422.4|4421.8|4423.15|4422.55|4421.9|4421.3|362
1649833210000|2022-04-13 07:00:10|4422.27|4421.67|4421.65|4421.05|4422.4|4421.8|4421.15|4420.55|290
1649833220000|2022-04-13 07:00:20|4421.9|4421.3|4421.4|4420.8|4421.9|4421.3|4420.9|4420.3|240
1649833230000|2022-04-13 07:00:30|4421.15|4420.55|4420.4|4419.8|4421.15|4420.55|4420.15|4419.55|227
1649833240000|2022-04-13 07:00:40|4420.65|4420.05|4421.15|4420.55|4421.15|4420.55|4420.15|4419.55|288
1649833250000|2022-04-13 07:00:50|4420.9|4420.3|4420.65|4420.05|4421.4|4420.8|4420.65|4420.05|134
1649833260000|2022-04-13 07:01:00|4420.9|4420.3|4421.4|4420.8|4421.77|4421.17|4420.65|4420.05|170
1649833270000|2022-04-13 07:01:10|4421.52|4420.92|4421.52|4420.92|4421.9|4421.3|4421.4|4420.8|72
1649833280000|2022-04-13 07:01:20|4421.4|4420.8|4420.4|4419.8|4421.52|4420.92|4420.4|4419.8|88
1649833290000|2022-04-13 07:01:30|4420.52|4419.92|4421.65|4421.05|4421.65|4421.05|4420.4|4419.8|71
1649833300000|2022-04-13 07:01:40|4421.9|4421.3|4422.9|4422.3|4422.9|4422.3|4421.9|4421.3|139
1649833310000|2022-04-13 07:01:50|4422.65|4422.05|4423.4|4422.8|4423.65|4423.05|4422.65|4422.05|145
1649833320000|2022-04-13 07:02:00|4423.65|4423.05|4424.4|4423.8|4424.9|4424.3|4423.65|4423.05|215
1649833330000|2022-04-13 07:02:10|4424.27|4423.67|4424.52|4423.92|4424.65|4424.05|4423.9|4423.3|96
1649833340000|2022-04-13 07:02:20|4424.65|4424.05|4424.9|4424.3|4425.15|4424.55|4424.4|4423.8|91
1649833350000|2022-04-13 07:02:30|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|58
1649833360000|2022-04-13 07:02:40|4424.65|4424.05|4425.15|4424.55|4425.15|4424.55|4424.65|4424.05|112
1649833370000|2022-04-13 07:02:50|4425.02|4424.42|4424.4|4423.8|4425.4|4424.8|4424.4|4423.8|99
1649833380000|2022-04-13 07:03:00|4424.52|4423.92|4425.4|4424.8|4425.4|4424.8|4424.4|4423.8|129
1649833390000|2022-04-13 07:03:10|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4424.9|4424.3|49
1649833400000|2022-04-13 07:03:20|4425.4|4424.8|4425.15|4424.55|4425.65|4425.05|4425.15|4424.55|52
1649833410000|2022-04-13 07:03:30|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|21
1649833420000|2022-04-13 07:03:40|4425.4|4424.8|4425.15|4424.55|4425.77|4425.17|4425.15|4424.55|60
1649833430000|2022-04-13 07:03:50|4425.27|4424.67|4425.52|4424.92|4425.65|4425.05|4425.15|4424.55|21
1649833440000|2022-04-13 07:04:00|4425.65|4425.05|4424.15|4423.55|4425.65|4425.05|4424.15|4423.55|74
1649833450000|2022-04-13 07:04:10|4423.77|4423.17|4422.77|4422.17|4423.77|4423.17|4422.4|4421.8|153
1649833460000|2022-04-13 07:04:20|4422.65|4422.05|4422.65|4422.05|4423.02|4422.42|4422.65|4422.05|48
1649833470000|2022-04-13 07:04:30|4422.4|4421.8|4421.52|4420.92|4422.4|4421.8|4421.52|4420.92|137
1649833480000|2022-04-13 07:04:40|4421.15|4420.55|4420.9|4420.3|4421.4|4420.8|4420.65|4420.05|131
1649833490000|2022-04-13 07:04:50|4420.77|4420.17|4420.4|4419.8|4420.77|4420.17|4420.4|4419.8|98
1649833500000|2022-04-13 07:05:00|4420.52|4419.92|4421.9|4421.3|4422.02|4421.42|4420.52|4419.92|183
1649833510000|2022-04-13 07:05:10|4421.27|4420.67|4420.9|4420.3|4421.4|4420.8|4420.65|4420.05|141
1649833520000|2022-04-13 07:05:20|4420.65|4420.05|4420.77|4420.17|4421.4|4420.8|4420.65|4420.05|58
1649833530000|2022-04-13 07:05:30|4420.9|4420.3|4420.65|4420.05|4420.9|4420.3|4420.4|4419.8|52
1649833540000|2022-04-13 07:05:40|4420.4|4419.8|4419.9|4419.3|4420.52|4419.92|4419.65|4419.05|167
1649833550000|2022-04-13 07:05:50|4419.65|4419.05|4418.4|4417.8|4419.65|4419.05|4418.4|4417.8|261
1649833560000|2022-04-13 07:06:00|4418.15|4417.55|4418.65|4418.05|4418.65|4418.05|4418.15|4417.55|245
1649833570000|2022-04-13 07:06:10|4418.4|4417.8|4418.15|4417.55|4418.65|4418.05|4418.15|4417.55|158
1649833580000|2022-04-13 07:06:20|4417.15|4416.55|4417.4|4416.8|4417.9|4417.3|4417.15|4416.55|329
1649833590000|2022-04-13 07:06:30|4417.52|4416.92|4418.4|4417.8|4418.4|4417.8|4417.4|4416.8|140
1649833600000|2022-04-13 07:06:40|4418.9|4418.3|4418.65|4418.05|4419.4|4418.8|4418.65|4418.05|227
1649833610000|2022-04-13 07:06:50|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|69
1649833620000|2022-04-13 07:07:00|4418.65|4418.05|4417.9|4417.3|4418.9|4418.3|4417.65|4417.05|158
1649833630000|2022-04-13 07:07:10|4418.15|4417.55|4417.65|4417.05|4418.15|4417.55|4417.4|4416.8|77
1649833640000|2022-04-13 07:07:20|4417.52|4416.92|4416.15|4415.55|4417.52|4416.92|4416.02|4415.42|191
1649833650000|2022-04-13 07:07:30|4415.9|4415.3|4415.9|4415.3|4416.4|4415.8|4415.65|4415.05|137
1649833660000|2022-04-13 07:07:40|4415.65|4415.05|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|55
1649833670000|2022-04-13 07:07:50|4415.9|4415.3|4415.65|4415.05|4416.15|4415.55|4415.65|4415.05|168
1649833680000|2022-04-13 07:08:00|4415.9|4415.3|4416.15|4415.55|4416.52|4415.92|4415.65|4415.05|84
1649833690000|2022-04-13 07:08:10|4416.27|4415.67|4416.15|4415.55|4416.65|4416.05|4416.15|4415.55|75
1649833700000|2022-04-13 07:08:20|4416.4|4415.8|4416.4|4415.8|4416.9|4416.3|4416.15|4415.55|69
1649833710000|2022-04-13 07:08:30|4415.77|4415.17|4415.4|4414.8|4415.9|4415.3|4415.4|4414.8|129
1649833720000|2022-04-13 07:08:40|4415.52|4414.92|4415.4|4414.8|4415.52|4414.92|4414.9|4414.3|68
1649833730000|2022-04-13 07:08:50|4415.65|4415.05|4415.4|4414.8|4415.65|4415.05|4415.15|4414.55|43
1649833740000|2022-04-13 07:09:00|4415.27|4414.67|4415.4|4414.8|4416.27|4415.67|4415.15|4414.55|110
1649833750000|2022-04-13 07:09:10|4415.52|4414.92|4415.15|4414.55|4415.65|4415.05|4415.15|4414.55|39
1649833760000|2022-04-13 07:09:20|4414.9|4414.3|4414.9|4414.3|4415.15|4414.55|4414.65|4414.05|99
1649833770000|2022-04-13 07:09:30|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|80
1649833780000|2022-04-13 07:09:40|4415.15|4414.55|4415.4|4414.8|4415.4|4414.8|4415.15|4414.55|78
1649833790000|2022-04-13 07:09:50|4415.15|4414.55|4415.4|4414.8|4415.65|4415.05|4415.15|4414.55|30
1649833800000|2022-04-13 07:10:00|4415.15|4414.55|4415.15|4414.55|4415.77|4415.17|4414.65|4414.05|126
1649833810000|2022-04-13 07:10:10|4415.27|4414.67|4415.4|4414.8|4415.65|4415.05|4415.15|4414.55|43
1649833820000|2022-04-13 07:10:20|4415.52|4414.92|4416.4|4415.8|4416.65|4416.05|4415.4|4414.8|45
1649833830000|2022-04-13 07:10:30|4416.02|4415.42|4415.4|4414.8|4416.15|4415.55|4415.15|4414.55|61
1649833840000|2022-04-13 07:10:40|4415.65|4415.05|4416.65|4416.05|4416.9|4416.3|4415.65|4415.05|74
1649833850000|2022-04-13 07:10:50|4416.77|4416.17|4417.4|4416.8|4417.4|4416.8|4416.65|4416.05|118
1649833860000|2022-04-13 07:11:00|4417.52|4416.92|4416.65|4416.05|4417.65|4417.05|4416.4|4415.8|76
1649833870000|2022-04-13 07:11:10|4416.4|4415.8|4416.9|4416.3|4416.9|4416.3|4416.27|4415.67|77
1649833880000|2022-04-13 07:11:20|4416.52|4415.92|4416.15|4415.55|4416.65|4416.05|4416.15|4415.55|35
1649833890000|2022-04-13 07:11:30|4416.4|4415.8|4415.65|4415.05|4416.4|4415.8|4415.65|4415.05|108
1649833900000|2022-04-13 07:11:40|4415.4|4414.8|4415.4|4414.8|4415.4|4414.8|4415.15|4414.55|36
1649833910000|2022-04-13 07:11:50|4415.27|4414.67|4415.15|4414.55|4415.65|4415.05|4415.15|4414.55|41
1649833920000|2022-04-13 07:12:00|4414.9|4414.3|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|33
1649833930000|2022-04-13 07:12:10|4414.65|4414.05|4416.15|4415.55|4416.15|4415.55|4414.65|4414.05|54
1649833940000|2022-04-13 07:12:20|4415.9|4415.3|4415.65|4415.05|4416.4|4415.8|4415.65|4415.05|36
1649833950000|2022-04-13 07:12:30|4415.4|4414.8|4415.9|4415.3|4415.9|4415.3|4415.4|4414.8|36
1649833960000|2022-04-13 07:12:40|4415.65|4415.05|4415.65|4415.05|4415.77|4415.17|4415.4|4414.8|22
1649833970000|2022-04-13 07:12:50|4415.77|4415.17|4416.9|4416.3|4416.9|4416.3|4415.4|4414.8|57
1649833980000|2022-04-13 07:13:00|4416.65|4416.05|4416.9|4416.3|4416.9|4416.3|4416.15|4415.55|77
1649833990000|2022-04-13 07:13:10|4417.15|4416.55|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|18
1649834000000|2022-04-13 07:13:20|4416.9|4416.3|4416.52|4415.92|4417.15|4416.55|4416.4|4415.8|15
1649834010000|2022-04-13 07:13:30|4416.4|4415.8|4417.15|4416.55|4417.15|4416.55|4416.4|4415.8|26
1649834020000|2022-04-13 07:13:40|4417.02|4416.42|4416.9|4416.3|4417.4|4416.8|4416.9|4416.3|28
1649834030000|2022-04-13 07:13:50|4416.77|4416.17|4417.15|4416.55|4417.4|4416.8|4416.77|4416.17|25
1649834040000|2022-04-13 07:14:00|4417.27|4416.67|4418.02|4417.42|4418.15|4417.55|4417.15|4416.55|115
1649834050000|2022-04-13 07:14:10|4417.9|4417.3|4418.15|4417.55|4418.4|4417.8|4417.9|4417.3|42
1649834060000|2022-04-13 07:14:20|4418.27|4417.67|4417.9|4417.3|4418.27|4417.67|4417.65|4417.05|88
1649834070000|2022-04-13 07:14:30|4418.02|4417.42|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|27
1649834080000|2022-04-13 07:14:40|4417.65|4417.05|4416.9|4416.3|4417.65|4417.05|4416.9|4416.3|48
1649834090000|2022-04-13 07:14:50|4417.15|4416.55|4416.65|4416.05|4417.15|4416.55|4416.4|4415.8|65
1649834100000|2022-04-13 07:15:00|4416.52|4415.92|4416.4|4415.8|4416.65|4416.05|4415.9|4415.3|106
1649834110000|2022-04-13 07:15:10|4416.27|4415.67|4416.15|4415.55|4416.4|4415.8|4415.77|4415.17|51
1649834120000|2022-04-13 07:15:20|4416.27|4415.67|4416.9|4416.3|4416.9|4416.3|4416.27|4415.67|58
1649834130000|2022-04-13 07:15:30|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|95
1649834140000|2022-04-13 07:15:40|4416.52|4415.92|4417.4|4416.8|4417.4|4416.8|4416.4|4415.8|70
1649834150000|2022-04-13 07:15:50|4417.15|4416.55|4417.65|4417.05|4417.65|4417.05|4417.02|4416.42|38
1649834160000|2022-04-13 07:16:00|4417.52|4416.92|4417.9|4417.3|4417.9|4417.3|4417.4|4416.8|102
1649834170000|2022-04-13 07:16:10|4417.77|4417.17|4419.15|4418.55|4419.4|4418.8|4417.77|4417.17|93
1649834180000|2022-04-13 07:16:20|4418.9|4418.3|4419.15|4418.55|4419.4|4418.8|4418.9|4418.3|66
1649834190000|2022-04-13 07:16:30|4418.9|4418.3|4419.15|4418.55|4419.27|4418.67|4418.9|4418.3|24
1649834200000|2022-04-13 07:16:40|4419.27|4418.67|4419.65|4419.05|4419.65|4419.05|4419.15|4418.55|59
1649834210000|2022-04-13 07:16:50|4419.77|4419.17|4419.77|4419.17|4419.9|4419.3|4419.27|4418.67|120
1649834220000|2022-04-13 07:17:00|4419.65|4419.05|4420.65|4420.05|4420.65|4420.05|4419.65|4419.05|56
1649834230000|2022-04-13 07:17:10|4420.77|4420.17|4420.9|4420.3|4420.9|4420.3|4420.4|4419.8|46
1649834240000|2022-04-13 07:17:20|4420.65|4420.05|4420.9|4420.3|4420.9|4420.3|4420.4|4419.8|43
1649834250000|2022-04-13 07:17:30|4421.02|4420.42|4420.9|4420.3|4421.4|4420.8|4420.9|4420.3|37
1649834260000|2022-04-13 07:17:40|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.4|4419.8|73
1649834270000|2022-04-13 07:17:50|4420.52|4419.92|4420.4|4419.8|4420.65|4420.05|4419.65|4419.05|181
1649834280000|2022-04-13 07:18:00|4420.27|4419.67|4420.27|4419.67|4420.4|4419.8|4419.9|4419.3|79
1649834290000|2022-04-13 07:18:10|4420.4|4419.8|4420.02|4419.42|4420.65|4420.05|4419.9|4419.3|31
1649834300000|2022-04-13 07:18:20|4420.15|4419.55|4419.9|4419.3|4420.15|4419.55|4419.77|4419.17|43
1649834310000|2022-04-13 07:18:30|4420.02|4419.42|4419.9|4419.3|4420.4|4419.8|4419.9|4419.3|51
1649834320000|2022-04-13 07:18:40|4420.15|4419.55|4420.4|4419.8|4420.65|4420.05|4419.9|4419.3|48
1649834330000|2022-04-13 07:18:50|4420.27|4419.67|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|14
1649834340000|2022-04-13 07:19:00|4420.4|4419.8|4419.65|4419.05|4420.4|4419.8|4419.4|4418.8|69
1649834350000|2022-04-13 07:19:10|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|34
1649834360000|2022-04-13 07:19:20|4418.65|4418.05|4418.9|4418.3|4419.15|4418.55|4418.65|4418.05|112
1649834370000|2022-04-13 07:19:30|4419.15|4418.55|4418.15|4417.55|4419.15|4418.55|4418.15|4417.55|81
1649834380000|2022-04-13 07:19:40|4417.9|4417.3|4419.15|4418.55|4419.15|4418.55|4417.77|4417.17|208
1649834390000|2022-04-13 07:19:50|4419.02|4418.42|4418.4|4417.8|4419.15|4418.55|4418.4|4417.8|130
1649834400000|2022-04-13 07:20:00|4418.27|4417.67|4418.27|4417.67|4418.4|4417.8|4417.9|4417.3|92
1649834410000|2022-04-13 07:20:10|4418.4|4417.8|4419.15|4418.55|4419.4|4418.8|4418.15|4417.55|45
1649834420000|2022-04-13 07:20:20|4419.27|4418.67|4419.4|4418.8|4419.65|4419.05|4418.9|4418.3|67
1649834430000|2022-04-13 07:20:30|4419.27|4418.67|4418.9|4418.3|4419.4|4418.8|4418.65|4418.05|14
1649834440000|2022-04-13 07:20:40|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4418.9|4418.3|30
1649834450000|2022-04-13 07:20:50|4419.65|4419.05|4420.15|4419.55|4420.4|4419.8|4419.65|4419.05|39
1649834460000|2022-04-13 07:21:00|4420.27|4419.67|4421.9|4421.3|4421.9|4421.3|4420.27|4419.67|98
1649834470000|2022-04-13 07:21:10|4422.15|4421.55|4421.9|4421.3|4422.15|4421.55|4421.65|4421.05|37
1649834480000|2022-04-13 07:21:20|4421.77|4421.17|4421.65|4421.05|4421.9|4421.3|4421.27|4420.67|24
1649834490000|2022-04-13 07:21:30|4421.52|4420.92|4421.4|4420.8|4421.65|4421.05|4421.15|4420.55|19
1649834500000|2022-04-13 07:21:40|4421.27|4420.67|4421.9|4421.3|4421.9|4421.3|4421.15|4420.55|46
1649834510000|2022-04-13 07:21:50|4422.15|4421.55|4422.4|4421.8|4422.65|4422.05|4422.15|4421.55|16
1649834520000|2022-04-13 07:22:00|4422.65|4422.05|4423.4|4422.8|4423.4|4422.8|4422.4|4421.8|99
1649834530000|2022-04-13 07:22:10|4423.27|4422.67|4423.9|4423.3|4424.4|4423.8|4423.27|4422.67|209
1649834540000|2022-04-13 07:22:20|4423.65|4423.05|4423.9|4423.3|4424.15|4423.55|4423.65|4423.05|55
1649834550000|2022-04-13 07:22:30|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|26
1649834560000|2022-04-13 07:22:40|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4422.65|4422.05|96
1649834570000|2022-04-13 07:22:50|4423.27|4422.67|4422.4|4421.8|4423.4|4422.8|4422.15|4421.55|107
1649834580000|2022-04-13 07:23:00|4422.02|4421.42|4421.9|4421.3|4422.02|4421.42|4421.4|4420.8|70
1649834590000|2022-04-13 07:23:10|4421.77|4421.17|4420.65|4420.05|4421.77|4421.17|4420.65|4420.05|44
1649834600000|2022-04-13 07:23:20|4420.4|4419.8|4420.9|4420.3|4420.9|4420.3|4420.4|4419.8|48
1649834610000|2022-04-13 07:23:30|4420.77|4420.17|4420.15|4419.55|4420.9|4420.3|4420.15|4419.55|51
1649834620000|2022-04-13 07:23:40|4420.27|4419.67|4421.15|4420.55|4421.27|4420.67|4420.27|4419.67|30
1649834630000|2022-04-13 07:23:50|4420.9|4420.3|4419.65|4419.05|4420.9|4420.3|4419.65|4419.05|60
1649834640000|2022-04-13 07:24:00|4419.4|4418.8|4418.9|4418.3|4419.65|4419.05|4418.9|4418.3|84
1649834650000|2022-04-13 07:24:10|4419.02|4418.42|4420.15|4419.55|4420.15|4419.55|4418.9|4418.3|53
1649834660000|2022-04-13 07:24:20|4420.4|4419.8|4420.4|4419.8|4420.9|4420.3|4420.27|4419.67|58
1649834670000|2022-04-13 07:24:30|4420.52|4419.92|4420.15|4419.55|4420.65|4420.05|4420.15|4419.55|20
1649834680000|2022-04-13 07:24:40|4420.02|4419.42|4420.4|4419.8|4420.4|4419.8|4419.9|4419.3|17
1649834690000|2022-04-13 07:24:50|4420.27|4419.67|4420.65|4420.05|4420.9|4420.3|4419.9|4419.3|33
1649834700000|2022-04-13 07:25:00|4420.4|4419.8|4419.9|4419.3|4420.9|4420.3|4419.9|4419.3|34
1649834710000|2022-04-13 07:25:10|4419.65|4419.05|4419.27|4418.67|4419.9|4419.3|4419.02|4418.42|15
1649834720000|2022-04-13 07:25:20|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.15|4418.55|21
1649834730000|2022-04-13 07:25:30|4419.9|4419.3|4419.4|4418.8|4419.9|4419.3|4419.27|4418.67|25
1649834740000|2022-04-13 07:25:40|4419.65|4419.05|4419.9|4419.3|4419.9|4419.3|4419.4|4418.8|16
1649834750000|2022-04-13 07:25:50|4419.65|4419.05|4420.65|4420.05|4420.65|4420.05|4419.4|4418.8|26
1649834760000|2022-04-13 07:26:00|4420.52|4419.92|4420.15|4419.55|4420.52|4419.92|4419.9|4419.3|14
1649834770000|2022-04-13 07:26:10|4420.02|4419.42|4420.02|4419.42|4420.15|4419.55|4419.9|4419.3|19
1649834780000|2022-04-13 07:26:20|4419.9|4419.3|4419.4|4418.8|4419.9|4419.3|4419.15|4418.55|39
1649834790000|2022-04-13 07:26:30|4419.27|4418.67|4419.9|4419.3|4419.9|4419.3|4419.27|4418.67|20
1649834800000|2022-04-13 07:26:40|4419.77|4419.17|4419.65|4419.05|4420.15|4419.55|4419.52|4418.92|34
1649834810000|2022-04-13 07:26:50|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.27|4418.67|41
1649834820000|2022-04-13 07:27:00|4420.02|4419.42|4419.9|4419.3|4420.4|4419.8|4419.9|4419.3|24
1649834830000|2022-04-13 07:27:10|4419.65|4419.05|4419.4|4418.8|4419.9|4419.3|4419.4|4418.8|11
1649834840000|2022-04-13 07:27:20|4419.27|4418.67|4419.77|4419.17|4419.9|4419.3|4419.27|4418.67|7
1649834850000|2022-04-13 07:27:30|4419.9|4419.3|4419.4|4418.8|4419.9|4419.3|4419.4|4418.8|11
1649834860000|2022-04-13 07:27:40|4419.15|4418.55|4419.65|4419.05|4419.77|4419.17|4419.15|4418.55|5
1649834870000|2022-04-13 07:27:50|4419.77|4419.17|4420.4|4419.8|4420.4|4419.8|4419.77|4419.17|8
1649834880000|2022-04-13 07:28:00|4420.27|4419.67|4421.65|4421.05|4421.65|4421.05|4420.15|4419.55|39
1649834890000|2022-04-13 07:28:10|4421.4|4420.8|4422.4|4421.8|4422.65|4422.05|4421.4|4420.8|69
1649834900000|2022-04-13 07:28:20|4422.27|4421.67|4422.4|4421.8|4422.4|4421.8|4422.15|4421.55|40
1649834910000|2022-04-13 07:28:30|4422.15|4421.55|4421.27|4420.67|4422.15|4421.55|4421.15|4420.55|45
1649834920000|2022-04-13 07:28:40|4421.15|4420.55|4421.15|4420.55|4421.4|4420.8|4421.15|4420.55|21
1649834930000|2022-04-13 07:28:50|4421.27|4420.67|4420.9|4420.3|4421.4|4420.8|4420.9|4420.3|22
1649834940000|2022-04-13 07:29:00|4421.27|4420.67|4420.4|4419.8|4421.27|4420.67|4419.9|4419.3|60
1649834950000|2022-04-13 07:29:10|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4419.77|4419.17|29
1649834960000|2022-04-13 07:29:20|4420.65|4420.05|4421.02|4420.42|4421.02|4420.42|4420.52|4419.92|11
1649834970000|2022-04-13 07:29:30|4421.15|4420.55|4421.4|4420.8|4421.4|4420.8|4420.9|4420.3|14
1649834980000|2022-04-13 07:29:40|4421.15|4420.55|4420.4|4419.8|4421.15|4420.55|4420.27|4419.67|38
1649834990000|2022-04-13 07:29:50|4420.27|4419.67|4420.9|4420.3|4420.9|4420.3|4420.02|4419.42|10
1649835000000|2022-04-13 07:30:00|4420.77|4420.17|4419.52|4418.92|4420.77|4420.17|4419.52|4418.92|61
1649835010000|2022-04-13 07:30:10|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|14
1649835020000|2022-04-13 07:30:20|4419.52|4418.92|4419.65|4419.05|4419.9|4419.3|4419.52|4418.92|53
1649835030000|2022-04-13 07:30:30|4419.52|4418.92|4419.52|4418.92|4419.65|4419.05|4419.4|4418.8|13
1649835040000|2022-04-13 07:30:40|4419.65|4419.05|4420.02|4419.42|4420.15|4419.55|4419.65|4419.05|17
1649835050000|2022-04-13 07:30:50|4420.15|4419.55|4419.52|4418.92|4420.15|4419.55|4419.4|4418.8|21
1649835060000|2022-04-13 07:31:00|4419.65|4419.05|4419.27|4418.67|4419.9|4419.3|4419.27|4418.67|23
1649835070000|2022-04-13 07:31:10|4419.15|4418.55|4418.9|4418.3|4419.4|4418.8|4418.9|4418.3|29
1649835080000|2022-04-13 07:31:20|4418.65|4418.05|4417.9|4417.3|4418.65|4418.05|4417.77|4417.17|73
1649835090000|2022-04-13 07:31:30|4417.77|4417.17|4417.4|4416.8|4417.77|4417.17|4417.27|4416.67|38
1649835100000|2022-04-13 07:31:40|4417.15|4416.55|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|25
1649835110000|2022-04-13 07:31:50|4417.65|4417.05|4417.4|4416.8|4417.9|4417.3|4417.4|4416.8|34
1649835120000|2022-04-13 07:32:00|4417.9|4417.3|4418.15|4417.55|4418.4|4417.8|4417.77|4417.17|58
1649835130000|2022-04-13 07:32:10|4417.9|4417.3|4417.65|4417.05|4418.15|4417.55|4417.65|4417.05|25
1649835140000|2022-04-13 07:32:20|4417.4|4416.8|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|23
1649835150000|2022-04-13 07:32:30|4417.77|4417.17|4418.15|4417.55|4418.4|4417.8|4417.77|4417.17|41
1649835160000|2022-04-13 07:32:40|4418.27|4417.67|4419.15|4418.55|4419.15|4418.55|4418.15|4417.55|36
1649835170000|2022-04-13 07:32:50|4418.9|4418.3|4419.15|4418.55|4419.4|4418.8|4418.9|4418.3|39
1649835180000|2022-04-13 07:33:00|4419.27|4418.67|4419.4|4418.8|4419.9|4419.3|4419.02|4418.42|31
1649835190000|2022-04-13 07:33:10|4419.65|4419.05|4419.15|4418.55|4419.65|4419.05|4419.15|4418.55|27
1649835200000|2022-04-13 07:33:20|4419.02|4418.42|4418.65|4418.05|4419.15|4418.55|4418.65|4418.05|31
1649835210000|2022-04-13 07:33:30|4418.77|4418.17|4418.65|4418.05|4418.9|4418.3|4418.4|4417.8|10
1649835220000|2022-04-13 07:33:40|4418.9|4418.3|4418.4|4417.8|4418.9|4418.3|4418.4|4417.8|31
1649835230000|2022-04-13 07:33:50|4418.15|4417.55|4418.9|4418.3|4418.9|4418.3|4417.9|4417.3|52
1649835240000|2022-04-13 07:34:00|4418.65|4418.05|4418.15|4417.55|4418.65|4418.05|4417.65|4417.05|26
1649835250000|2022-04-13 07:34:10|4418.02|4417.42|4418.52|4417.92|4418.52|4417.92|4417.9|4417.3|17
1649835260000|2022-04-13 07:34:20|4418.4|4417.8|4418.02|4417.42|4418.4|4417.8|4417.9|4417.3|23
1649835270000|2022-04-13 07:34:30|4418.15|4417.55|4418.4|4417.8|4418.65|4418.05|4417.9|4417.3|17
1649835280000|2022-04-13 07:34:40|4418.27|4417.67|4419.15|4418.55|4419.15|4418.55|4418.15|4417.55|28
1649835290000|2022-04-13 07:34:50|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.52|4417.92|16
1649835300000|2022-04-13 07:35:00|4419.15|4418.55|4418.77|4418.17|4419.15|4418.55|4418.65|4418.05|47
1649835310000|2022-04-13 07:35:10|4419.02|4418.42|4419.15|4418.55|4419.77|4419.17|4419.02|4418.42|84
1649835320000|2022-04-13 07:35:20|4419.4|4418.8|4420.9|4420.3|4420.9|4420.3|4419.4|4418.8|108
1649835330000|2022-04-13 07:35:30|4421.4|4420.8|4421.15|4420.55|4421.9|4421.3|4421.15|4420.55|143
1649835340000|2022-04-13 07:35:40|4421.27|4420.67|4422.65|4422.05|4422.65|4422.05|4421.15|4420.55|86
1649835350000|2022-04-13 07:35:50|4422.4|4421.8|4422.15|4421.55|4422.4|4421.8|4421.9|4421.3|58
1649835360000|2022-04-13 07:36:00|4422.4|4421.8|4422.15|4421.55|4422.4|4421.8|4421.9|4421.3|47
1649835370000|2022-04-13 07:36:10|4422.27|4421.67|4421.77|4421.17|4422.65|4422.05|4421.65|4421.05|54
1649835380000|2022-04-13 07:36:20|4421.9|4421.3|4420.9|4420.3|4421.9|4421.3|4420.9|4420.3|52
1649835390000|2022-04-13 07:36:30|4420.65|4420.05|4420.15|4419.55|4420.65|4420.05|4419.9|4419.3|34
1649835400000|2022-04-13 07:36:40|4420.4|4419.8|4420.65|4420.05|4420.65|4420.05|4419.9|4419.3|61
1649835410000|2022-04-13 07:36:50|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4419.9|4419.3|69
1649835420000|2022-04-13 07:37:00|4421.15|4420.55|4420.9|4420.3|4422.02|4421.42|4420.9|4420.3|217
1649835430000|2022-04-13 07:37:10|4421.15|4420.55|4420.9|4420.3|4421.15|4420.55|4420.65|4420.05|62
1649835440000|2022-04-13 07:37:20|4421.15|4420.55|4421.4|4420.8|4421.4|4420.8|4420.9|4420.3|26
1649835450000|2022-04-13 07:37:30|4421.65|4421.05|4421.65|4421.05|4421.65|4421.05|4421.02|4420.42|59
1649835460000|2022-04-13 07:37:40|4421.77|4421.17|4422.15|4421.55|4422.65|4422.05|4421.65|4421.05|36
1649835470000|2022-04-13 07:37:50|4421.9|4421.3|4421.9|4421.3|4422.15|4421.55|4421.65|4421.05|34
1649835480000|2022-04-13 07:38:00|4422.15|4421.55|4421.52|4420.92|4422.15|4421.55|4421.4|4420.8|5
1649835490000|2022-04-13 07:38:10|4421.65|4421.05|4421.9|4421.3|4421.9|4421.3|4421.4|4420.8|47
1649835500000|2022-04-13 07:38:20|4421.65|4421.05|4421.65|4421.05|4421.9|4421.3|4421.27|4420.67|23
1649835510000|2022-04-13 07:38:30|4421.52|4420.92|4420.9|4420.3|4421.52|4420.92|4420.77|4420.17|47
1649835520000|2022-04-13 07:38:40|4421.15|4420.55|4421.65|4421.05|4421.65|4421.05|4421.15|4420.55|26
1649835530000|2022-04-13 07:38:50|4421.9|4421.3|4422.4|4421.8|4422.4|4421.8|4421.9|4421.3|47
1649835540000|2022-04-13 07:39:00|4422.15|4421.55|4422.65|4422.05|4422.65|4422.05|4422.15|4421.55|28
1649835550000|2022-04-13 07:39:10|4422.52|4421.92|4422.65|4422.05|4422.65|4422.05|4422.15|4421.55|17
1649835560000|2022-04-13 07:39:20|4422.9|4422.3|4422.9|4422.3|4423.02|4422.42|4422.9|4422.3|45
1649835570000|2022-04-13 07:39:30|4423.02|4422.42|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|28
1649835580000|2022-04-13 07:39:40|4423.02|4422.42|4422.65|4422.05|4423.15|4422.55|4422.65|4422.05|25
1649835590000|2022-04-13 07:39:50|4422.9|4422.3|4422.02|4421.42|4422.9|4422.3|4422.02|4421.42|85
1649835600000|2022-04-13 07:40:00|4422.15|4421.55|4421.65|4421.05|4422.15|4421.55|4421.4|4420.8|81
1649835610000|2022-04-13 07:40:10|4421.9|4421.3|4421.77|4421.17|4421.9|4421.3|4421.65|4421.05|26
1649835620000|2022-04-13 07:40:20|4421.9|4421.3|4422.52|4421.92|4422.65|4422.05|4421.9|4421.3|51
1649835630000|2022-04-13 07:40:30|4422.65|4422.05|4422.9|4422.3|4423.15|4422.55|4422.52|4421.92|22
1649835640000|2022-04-13 07:40:40|4422.77|4422.17|4422.52|4421.92|4422.9|4422.3|4422.52|4421.92|8
1649835650000|2022-04-13 07:40:50|4422.4|4421.8|4422.65|4422.05|4422.9|4422.3|4422.4|4421.8|44
1649835660000|2022-04-13 07:41:00|4422.77|4422.17|4422.4|4421.8|4422.9|4422.3|4422.4|4421.8|14
1649835670000|2022-04-13 07:41:10|4422.27|4421.67|4423.15|4422.55|4423.15|4422.55|4422.27|4421.67|34
1649835680000|2022-04-13 07:41:20|4422.9|4422.3|4423.9|4423.3|4424.02|4423.42|4422.9|4422.3|96
1649835690000|2022-04-13 07:41:30|4423.77|4423.17|4424.4|4423.8|4424.65|4424.05|4423.4|4422.8|131
1649835700000|2022-04-13 07:41:40|4424.15|4423.55|4424.15|4423.55|4424.4|4423.8|4423.9|4423.3|54
1649835710000|2022-04-13 07:41:50|4423.9|4423.3|4423.9|4423.3|4424.02|4423.42|4423.27|4422.67|84
1649835720000|2022-04-13 07:42:00|4423.77|4423.17|4423.9|4423.3|4424.15|4423.55|4423.77|4423.17|20
1649835730000|2022-04-13 07:42:10|4423.77|4423.17|4423.02|4422.42|4423.9|4423.3|4422.9|4422.3|100
1649835740000|2022-04-13 07:42:20|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4422.9|4422.3|27
1649835750000|2022-04-13 07:42:30|4423.27|4422.67|4423.65|4423.05|4423.9|4423.3|4423.15|4422.55|15
1649835760000|2022-04-13 07:42:40|4423.77|4423.17|4423.4|4422.8|4423.77|4423.17|4423.27|4422.67|17
1649835770000|2022-04-13 07:42:50|4423.9|4423.3|4423.4|4422.8|4424.15|4423.55|4423.4|4422.8|67
1649835780000|2022-04-13 07:43:00|4423.65|4423.05|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|45
1649835790000|2022-04-13 07:43:10|4423.65|4423.05|4423.77|4423.17|4423.9|4423.3|4423.65|4423.05|10
1649835800000|2022-04-13 07:43:20|4423.9|4423.3|4423.52|4422.92|4423.9|4423.3|4423.52|4422.92|11
1649835810000|2022-04-13 07:43:30|4423.4|4422.8|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|39
1649835820000|2022-04-13 07:43:40|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|8
1649835830000|2022-04-13 07:43:50|4423.9|4423.3|4423.9|4423.3|4424.15|4423.55|4423.65|4423.05|48
1649835840000|2022-04-13 07:44:00|4424.15|4423.55|4424.02|4423.42|4424.15|4423.55|4424.02|4423.42|20
1649835850000|2022-04-13 07:44:10|4423.9|4423.3|4423.65|4423.05|4424.02|4423.42|4423.65|4423.05|13
1649835860000|2022-04-13 07:44:20|4423.9|4423.3|4423.65|4423.05|4423.9|4423.3|4423.65|4423.05|37
1649835870000|2022-04-13 07:44:30|4423.77|4423.17|4423.9|4423.3|4423.9|4423.3|4423.77|4423.17|21
1649835880000|2022-04-13 07:44:40|4423.77|4423.17|4424.15|4423.55|4424.52|4423.92|4423.77|4423.17|48
1649835890000|2022-04-13 07:44:50|4424.27|4423.67|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|7
1649835900000|2022-04-13 07:45:00|4424.27|4423.67|4424.15|4423.55|4424.52|4423.92|4423.9|4423.3|63
1649835910000|2022-04-13 07:45:10|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|9
1649835920000|2022-04-13 07:45:20|4424.65|4424.05|4424.15|4423.55|4424.9|4424.3|4424.02|4423.42|51
1649835930000|2022-04-13 07:45:30|4424.27|4423.67|4423.9|4423.3|4424.4|4423.8|4423.4|4422.8|123
1649835940000|2022-04-13 07:45:40|4423.65|4423.05|4423.65|4423.05|4424.15|4423.55|4423.4|4422.8|86
1649835950000|2022-04-13 07:45:50|4423.52|4422.92|4423.52|4422.92|4423.77|4423.17|4423.4|4422.8|23
1649835960000|2022-04-13 07:46:00|4423.65|4423.05|4423.65|4423.05|4423.9|4423.3|4423.4|4422.8|27
1649835970000|2022-04-13 07:46:10|4423.77|4423.17|4423.77|4423.17|4423.9|4423.3|4423.65|4423.05|10
1649835980000|2022-04-13 07:46:20|4423.9|4423.3|4423.65|4423.05|4423.9|4423.3|4423.4|4422.8|6
1649835990000|2022-04-13 07:46:30|4423.9|4423.3|4423.65|4423.05|4423.9|4423.3|4423.65|4423.05|21
1649836000000|2022-04-13 07:46:40|4423.52|4422.92|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|23
1649836010000|2022-04-13 07:46:50|4423.9|4423.3|4424.4|4423.8|4424.65|4424.05|4423.9|4423.3|35
1649836020000|2022-04-13 07:47:00|4424.15|4423.55|4424.77|4424.17|4424.9|4424.3|4424.15|4423.55|60
1649836030000|2022-04-13 07:47:10|4424.9|4424.3|4423.27|4422.67|4425.15|4424.55|4423.27|4422.67|116
1649836040000|2022-04-13 07:47:20|4423.4|4422.8|4424.27|4423.67|4424.4|4423.8|4423.4|4422.8|68
1649836050000|2022-04-13 07:47:30|4424.4|4423.8|4424.15|4423.55|4424.52|4423.92|4424.15|4423.55|29
1649836060000|2022-04-13 07:47:40|||||||||1
1649836070000|2022-04-13 07:47:50|4424.4|4423.8|4424.77|4424.17|4424.9|4424.3|4424.4|4423.8|35
1649836080000|2022-04-13 07:48:00|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.65|4424.05|55
1649836090000|2022-04-13 07:48:10|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.65|4424.05|57
1649836100000|2022-04-13 07:48:20|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.4|4423.8|19
1649836110000|2022-04-13 07:48:30|4424.65|4424.05|4424.77|4424.17|4424.9|4424.3|4424.4|4423.8|47
1649836120000|2022-04-13 07:48:40|4424.9|4424.3|4424.65|4424.05|4424.9|4424.3|4424.52|4423.92|21
1649836130000|2022-04-13 07:48:50|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|6
1649836140000|2022-04-13 07:49:00|4424.65|4424.05|4425.27|4424.67|4425.65|4425.05|4424.65|4424.05|78
1649836150000|2022-04-13 07:49:10|4425.4|4424.8|4425.52|4424.92|4425.65|4425.05|4425.4|4424.8|37
1649836160000|2022-04-13 07:49:20|4425.65|4425.05|4425.15|4424.55|4425.65|4425.05|4425.02|4424.42|48
1649836170000|2022-04-13 07:49:30|4424.9|4424.3|4424.65|4424.05|4425.15|4424.55|4424.65|4424.05|60
1649836180000|2022-04-13 07:49:40|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.65|4424.05|48
1649836190000|2022-04-13 07:49:50|4425.27|4424.67|4424.9|4424.3|4425.27|4424.67|4424.9|4424.3|8
1649836200000|2022-04-13 07:50:00|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|9
1649836210000|2022-04-13 07:50:10|4425.15|4424.55|4424.9|4424.3|4425.4|4424.8|4424.77|4424.17|34
1649836220000|2022-04-13 07:50:20|4425.15|4424.55|4424.65|4424.05|4425.27|4424.67|4424.65|4424.05|58
1649836230000|2022-04-13 07:50:30|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.4|4423.8|35
1649836240000|2022-04-13 07:50:40|4424.52|4423.92|4425.15|4424.55|4425.4|4424.8|4424.4|4423.8|32
1649836250000|2022-04-13 07:50:50|4425.02|4424.42|4424.15|4423.55|4425.15|4424.55|4424.15|4423.55|47
1649836260000|2022-04-13 07:51:00|4424.4|4423.8|4423.65|4423.05|4424.4|4423.8|4423.65|4423.05|45
1649836270000|2022-04-13 07:51:10|4424.02|4423.42|4423.65|4423.05|4424.15|4423.55|4423.65|4423.05|40
1649836280000|2022-04-13 07:51:20|4423.9|4423.3|4424.4|4423.8|4424.52|4423.92|4423.9|4423.3|24
1649836290000|2022-04-13 07:51:30|4424.65|4424.05|4423.9|4423.3|4424.65|4424.05|4423.9|4423.3|29
1649836300000|2022-04-13 07:51:40|4424.15|4423.55|4423.9|4423.3|4424.27|4423.67|4423.9|4423.3|20
1649836310000|2022-04-13 07:51:50|4423.65|4423.05|4423.65|4423.05|4423.77|4423.17|4423.65|4423.05|14
1649836320000|2022-04-13 07:52:00|4423.9|4423.3|4423.65|4423.05|4424.02|4423.42|4423.65|4423.05|27
1649836330000|2022-04-13 07:52:10|4423.52|4422.92|4423.77|4423.17|4423.77|4423.17|4423.52|4422.92|9
1649836340000|2022-04-13 07:52:20|4423.65|4423.05|4423.15|4422.55|4423.65|4423.05|4423.15|4422.55|14
1649836350000|2022-04-13 07:52:30|4423.4|4422.8|4422.65|4422.05|4423.4|4422.8|4422.65|4422.05|100
1649836360000|2022-04-13 07:52:40|4422.15|4421.55|4422.02|4421.42|4422.15|4421.55|4422.02|4421.42|66
1649836370000|2022-04-13 07:52:50|4422.15|4421.55|4421.9|4421.3|4422.27|4421.67|4421.9|4421.3|89
1649836380000|2022-04-13 07:53:00|4422.15|4421.55|4421.9|4421.3|4422.15|4421.55|4421.65|4421.05|49
1649836390000|2022-04-13 07:53:10|4421.77|4421.17|4422.65|4422.05|4422.65|4422.05|4421.77|4421.17|37
1649836400000|2022-04-13 07:53:20|4422.52|4421.92|4422.52|4421.92|4422.65|4422.05|4422.4|4421.8|19
1649836410000|2022-04-13 07:53:30|4422.65|4422.05|4422.77|4422.17|4422.9|4422.3|4422.65|4422.05|28
1649836420000|2022-04-13 07:53:40|4422.65|4422.05|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|10
1649836430000|2022-04-13 07:53:50|4422.52|4421.92|4422.65|4422.05|4422.77|4422.17|4422.4|4421.8|52
1649836440000|2022-04-13 07:54:00|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|77
1649836450000|2022-04-13 07:54:10|4423.27|4422.67|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|51
1649836460000|2022-04-13 07:54:20|4423.4|4422.8|4423.65|4423.05|4423.65|4423.05|4423.27|4422.67|15
1649836470000|2022-04-13 07:54:30|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4422.9|4422.3|18
1649836480000|2022-04-13 07:54:40|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.77|4422.17|10
1649836490000|2022-04-13 07:54:50|4423.02|4422.42|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|4
1649836500000|2022-04-13 07:55:00|4422.65|4422.05|4422.9|4422.3|4423.02|4422.42|4422.65|4422.05|80
1649836510000|2022-04-13 07:55:10|4423.15|4422.55|4423.15|4422.55|4423.27|4422.67|4423.15|4422.55|26
1649836520000|2022-04-13 07:55:20|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|43
1649836530000|2022-04-13 07:55:30|4423.65|4423.05|4423.4|4422.8|4423.65|4423.05|4422.9|4422.3|137
1649836540000|2022-04-13 07:55:40|4423.27|4422.67|4423.4|4422.8|4423.9|4423.3|4422.4|4421.8|124
1649836550000|2022-04-13 07:55:50|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|19
1649836560000|2022-04-13 07:56:00|4423.15|4422.55|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|26
1649836570000|2022-04-13 07:56:10|4423.4|4422.8|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|20
1649836580000|2022-04-13 07:56:20|4423.9|4423.3|4423.77|4423.17|4423.9|4423.3|4423.65|4423.05|13
1649836590000|2022-04-13 07:56:30|4423.65|4423.05|4423.65|4423.05|4423.77|4423.17|4423.4|4422.8|10
1649836600000|2022-04-13 07:56:40|4423.52|4422.92|4423.4|4422.8|4423.52|4422.92|4423.15|4422.55|9
1649836610000|2022-04-13 07:56:50|||||||||3
1649836620000|2022-04-13 07:57:00|4423.65|4423.05|4423.4|4422.8|4423.65|4423.05|4423.4|4422.8|20
1649836630000|2022-04-13 07:57:10|4423.27|4422.67|4422.4|4421.8|4423.27|4422.67|4422.4|4421.8|32
1649836640000|2022-04-13 07:57:20|4422.27|4421.67|4422.4|4421.8|4422.4|4421.8|4422.02|4421.42|32
1649836650000|2022-04-13 07:57:30|4422.27|4421.67|4422.4|4421.8|4422.52|4421.92|4422.15|4421.55|27
1649836660000|2022-04-13 07:57:40|4422.27|4421.67|4421.9|4421.3|4422.4|4421.8|4421.9|4421.3|24
1649836670000|2022-04-13 07:57:50|4422.15|4421.55|4421.15|4420.55|4422.15|4421.55|4420.77|4420.17|293
1649836680000|2022-04-13 07:58:00|4421.27|4420.67|4421.27|4420.67|4421.4|4420.8|4420.9|4420.3|74
1649836690000|2022-04-13 07:58:10|4421.15|4420.55|4421.15|4420.55|4421.4|4420.8|4420.9|4420.3|32
1649836700000|2022-04-13 07:58:20|4421.4|4420.8|4420.9|4420.3|4421.52|4420.92|4420.65|4420.05|60
1649836710000|2022-04-13 07:58:30|4421.15|4420.55|4420.65|4420.05|4421.15|4420.55|4420.65|4420.05|29
1649836720000|2022-04-13 07:58:40|4420.52|4419.92|4420.77|4420.17|4421.15|4420.55|4420.52|4419.92|63
1649836730000|2022-04-13 07:58:50|4420.9|4420.3|4420.9|4420.3|4421.15|4420.55|4420.77|4420.17|18
1649836740000|2022-04-13 07:59:00|4420.77|4420.17|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|13
1649836750000|2022-04-13 07:59:10|4420.65|4420.05|4420.52|4419.92|4420.77|4420.17|4420.4|4419.8|86
1649836760000|2022-04-13 07:59:20|4420.65|4420.05|4421.65|4421.05|4421.77|4421.17|4420.65|4420.05|29
1649836770000|2022-04-13 07:59:30|4421.52|4420.92|4421.4|4420.8|4421.52|4420.92|4421.27|4420.67|8
1649836780000|2022-04-13 07:59:40|4421.52|4420.92|4421.65|4421.05|4421.65|4421.05|4421.52|4420.92|16
1649836790000|2022-04-13 07:59:50|4421.9|4421.3|4421.65|4421.05|4421.9|4421.3|4421.52|4420.92|11
1649836800000|2022-04-13 08:00:00|4421.4|4420.8|4421.4|4420.8|4421.65|4421.05|4421.27|4420.67|79
1649836810000|2022-04-13 08:00:10|4421.15|4420.55|4421.15|4420.55|4421.4|4420.8|4421.15|4420.55|52
1649836820000|2022-04-13 08:00:20|4421.4|4420.8|4420.65|4420.05|4421.4|4420.8|4420.65|4420.05|31
1649836830000|2022-04-13 08:00:30|4420.9|4420.3|4420.77|4420.17|4420.9|4420.3|4420.65|4420.05|6
1649836840000|2022-04-13 08:00:40|4420.65|4420.05|4421.27|4420.67|4421.27|4420.67|4420.65|4420.05|18
1649836850000|2022-04-13 08:00:50|4421.15|4420.55|4422.02|4421.42|4422.02|4421.42|4421.15|4420.55|44
1649836860000|2022-04-13 08:01:00|4421.9|4421.3|4422.9|4422.3|4422.9|4422.3|4421.9|4421.3|70
1649836870000|2022-04-13 08:01:10|4422.65|4422.05|4422.65|4422.05|4422.77|4422.17|4422.65|4422.05|46
1649836880000|2022-04-13 08:01:20|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|56
1649836890000|2022-04-13 08:01:30|4423.15|4422.55|4423.65|4423.05|4423.65|4423.05|4423.15|4422.55|39
1649836900000|2022-04-13 08:01:40|4423.52|4422.92|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|34
1649836910000|2022-04-13 08:01:50|4423.52|4422.92|4424.4|4423.8|4424.4|4423.8|4423.4|4422.8|59
1649836920000|2022-04-13 08:02:00|4424.65|4424.05|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|99
1649836930000|2022-04-13 08:02:10|4425.02|4424.42|4424.9|4424.3|4425.9|4425.3|4424.9|4424.3|224
1649836940000|2022-04-13 08:02:20|4425.15|4424.55|4425.52|4424.92|4425.65|4425.05|4425.15|4424.55|94
1649836950000|2022-04-13 08:02:30|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|8
1649836960000|2022-04-13 08:02:40|4425.9|4425.3|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|33
1649836970000|2022-04-13 08:02:50|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|95
1649836980000|2022-04-13 08:03:00|4426.02|4425.42|4426.9|4426.3|4427.27|4426.67|4426.02|4425.42|200
1649836990000|2022-04-13 08:03:10|4427.02|4426.42|4427.15|4426.55|4427.27|4426.67|4426.65|4426.05|91
1649837000000|2022-04-13 08:03:20|4426.9|4426.3|4427.02|4426.42|4427.15|4426.55|4426.9|4426.3|75
1649837010000|2022-04-13 08:03:30|4427.15|4426.55|4427.15|4426.55|4427.4|4426.8|4427.02|4426.42|67
1649837020000|2022-04-13 08:03:40|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.02|4426.42|28
1649837030000|2022-04-13 08:03:50|4426.9|4426.3|4426.4|4425.8|4426.9|4426.3|4426.4|4425.8|68
1649837040000|2022-04-13 08:04:00|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|54
1649837050000|2022-04-13 08:04:10|4426.15|4425.55|4426.4|4425.8|4426.52|4425.92|4425.9|4425.3|13
1649837060000|2022-04-13 08:04:20|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|38
1649837070000|2022-04-13 08:04:30|4426.15|4425.55|4425.4|4424.8|4426.15|4425.55|4425.4|4424.8|54
1649837080000|2022-04-13 08:04:40|4425.15|4424.55|4425.4|4424.8|4425.65|4425.05|4425.15|4424.55|51
1649837090000|2022-04-13 08:04:50|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|15
1649837100000|2022-04-13 08:05:00|4425.27|4424.67|4425.65|4425.05|4425.77|4425.17|4425.27|4424.67|27
1649837110000|2022-04-13 08:05:10|4425.77|4425.17|4426.65|4426.05|4426.65|4426.05|4425.65|4425.05|30
1649837120000|2022-04-13 08:05:20|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|20
1649837130000|2022-04-13 08:05:30|4426.65|4426.05|4427.4|4426.8|4427.4|4426.8|4426.15|4425.55|64
1649837140000|2022-04-13 08:05:40|4427.9|4427.3|4428.4|4427.8|4428.65|4428.05|4427.9|4427.3|139
1649837150000|2022-04-13 08:05:50|4428.77|4428.17|4428.4|4427.8|4429.02|4428.42|4428.4|4427.8|77
1649837160000|2022-04-13 08:06:00|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4427.9|4427.3|62
1649837170000|2022-04-13 08:06:10|4428.4|4427.8|4428.65|4428.05|4428.9|4428.3|4428.27|4427.67|24
1649837180000|2022-04-13 08:06:20|4428.4|4427.8|4428.4|4427.8|4428.52|4427.92|4428.15|4427.55|26
1649837190000|2022-04-13 08:06:30|4428.27|4427.67|4428.4|4427.8|4428.52|4427.92|4428.27|4427.67|14
1649837200000|2022-04-13 08:06:40|4428.27|4427.67|4428.65|4428.05|4428.77|4428.17|4428.27|4427.67|72
1649837210000|2022-04-13 08:06:50|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|25
1649837220000|2022-04-13 08:07:00|4428.02|4427.42|4428.27|4427.67|4428.4|4427.8|4427.15|4426.55|118
1649837230000|2022-04-13 08:07:10|4428.15|4427.55|4428.02|4427.42|4428.4|4427.8|4428.02|4427.42|31
1649837240000|2022-04-13 08:07:20|4428.15|4427.55|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|57
1649837250000|2022-04-13 08:07:30|4427.65|4427.05|4428.15|4427.55|4428.4|4427.8|4427.65|4427.05|31
1649837260000|2022-04-13 08:07:40|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|11
1649837270000|2022-04-13 08:07:50|4428.27|4427.67|4428.65|4428.05|4428.65|4428.05|4428.15|4427.55|27
1649837280000|2022-04-13 08:08:00|4429.15|4428.55|4428.4|4427.8|4429.27|4428.67|4428.4|4427.8|81
1649837290000|2022-04-13 08:08:10|4428.52|4427.92|4428.15|4427.55|4428.52|4427.92|4428.15|4427.55|22
1649837300000|2022-04-13 08:08:20|4428.27|4427.67|4428.27|4427.67|4428.4|4427.8|4428.15|4427.55|7
1649837310000|2022-04-13 08:08:30|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|13
1649837320000|2022-04-13 08:08:40|4428.65|4428.05|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|24
1649837330000|2022-04-13 08:08:50|4428.77|4428.17|4428.77|4428.17|4428.9|4428.3|4428.65|4428.05|4
1649837340000|2022-04-13 08:09:00|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.4|4427.8|64
1649837350000|2022-04-13 08:09:10|4428.77|4428.17|4428.4|4427.8|4428.77|4428.17|4428.15|4427.55|61
1649837360000|2022-04-13 08:09:20|4428.15|4427.55|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|38
1649837370000|2022-04-13 08:09:30|4428.02|4427.42|4427.65|4427.05|4428.15|4427.55|4427.52|4426.92|50
1649837380000|2022-04-13 08:09:40|4427.52|4426.92|4427.9|4427.3|4427.9|4427.3|4427.52|4426.92|33
1649837390000|2022-04-13 08:09:50|4427.65|4427.05|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|18
1649837400000|2022-04-13 08:10:00|4427.4|4426.8|4427.52|4426.92|4427.9|4427.3|4427.4|4426.8|67
1649837410000|2022-04-13 08:10:10|4427.4|4426.8|4426.9|4426.3|4427.65|4427.05|4426.65|4426.05|67
1649837420000|2022-04-13 08:10:20|4427.15|4426.55|4426.4|4425.8|4427.15|4426.55|4426.4|4425.8|48
1649837430000|2022-04-13 08:10:30|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4425.65|4425.05|138
1649837440000|2022-04-13 08:10:40|4426.4|4425.8|4426.9|4426.3|4427.15|4426.55|4426.27|4425.67|47
1649837450000|2022-04-13 08:10:50|4426.77|4426.17|4427.15|4426.55|4427.15|4426.55|4426.65|4426.05|113
1649837460000|2022-04-13 08:11:00|4427.4|4426.8|4426.77|4426.17|4427.4|4426.8|4426.65|4426.05|33
1649837470000|2022-04-13 08:11:10|4426.65|4426.05|4426.77|4426.17|4426.77|4426.17|4426.4|4425.8|17
1649837480000|2022-04-13 08:11:20|4426.65|4426.05|4426.4|4425.8|4426.9|4426.3|4426.4|4425.8|76
1649837490000|2022-04-13 08:11:30|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|17
1649837500000|2022-04-13 08:11:40|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.77|4426.17|16
1649837510000|2022-04-13 08:11:50|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|19
1649837520000|2022-04-13 08:12:00|4426.77|4426.17|4427.15|4426.55|4427.15|4426.55|4426.77|4426.17|15
1649837530000|2022-04-13 08:12:10|4427.02|4426.42|4426.65|4426.05|4427.15|4426.55|4426.65|4426.05|20
1649837540000|2022-04-13 08:12:20|4426.9|4426.3|4426.15|4425.55|4426.9|4426.3|4426.15|4425.55|57
1649837550000|2022-04-13 08:12:30|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|17
1649837560000|2022-04-13 08:12:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|8
1649837570000|2022-04-13 08:12:50|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.65|4425.05|42
1649837580000|2022-04-13 08:13:00|4426.15|4425.55|4425.65|4425.05|4426.15|4425.55|4425.65|4425.05|26
1649837590000|2022-04-13 08:13:10|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|10
1649837600000|2022-04-13 08:13:20|4425.52|4424.92|4424.9|4424.3|4425.65|4425.05|4424.65|4424.05|64
1649837610000|2022-04-13 08:13:30|4424.65|4424.05|4425.77|4425.17|4425.77|4425.17|4424.52|4423.92|72
1649837620000|2022-04-13 08:13:40|4425.65|4425.05|4425.4|4424.8|4425.77|4425.17|4425.4|4424.8|24
1649837630000|2022-04-13 08:13:50|4425.15|4424.55|4425.65|4425.05|4425.65|4425.05|4425.15|4424.55|27
1649837640000|2022-04-13 08:14:00|4425.77|4425.17|4425.9|4425.3|4426.15|4425.55|4425.77|4425.17|9
1649837650000|2022-04-13 08:14:10|4425.4|4424.8|4425.15|4424.55|4425.52|4424.92|4425.15|4424.55|3
1649837660000|2022-04-13 08:14:20|4424.9|4424.3|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|10
1649837670000|2022-04-13 08:14:30|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|11
1649837680000|2022-04-13 08:14:40|||||||||7
1649837690000|2022-04-13 08:14:50|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|4424.9|4424.3|4
1649837700000|2022-04-13 08:15:00|4424.9|4424.3|4426.27|4425.67|4426.4|4425.8|4424.9|4424.3|36
1649837710000|2022-04-13 08:15:10|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|17
1649837720000|2022-04-13 08:15:20|4426.02|4425.42|4426.15|4425.55|4426.27|4425.67|4426.02|4425.42|11
1649837730000|2022-04-13 08:15:30|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|10
1649837740000|2022-04-13 08:15:40|4426.27|4425.67|4426.27|4425.67|4426.4|4425.8|4426.27|4425.67|10
1649837750000|2022-04-13 08:15:50|4426.15|4425.55|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|10
1649837760000|2022-04-13 08:16:00|4426.15|4425.55|4426.9|4426.3|4427.02|4426.42|4426.15|4425.55|77
1649837770000|2022-04-13 08:16:10|4427.02|4426.42|4425.9|4425.3|4427.15|4426.55|4425.9|4425.3|20
1649837780000|2022-04-13 08:16:20|4426.15|4425.55|4425.4|4424.8|4426.15|4425.55|4425.4|4424.8|42
1649837790000|2022-04-13 08:16:30|4425.65|4425.05|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|10
1649837800000|2022-04-13 08:16:40|4425.77|4425.17|4425.9|4425.3|4426.27|4425.67|4425.65|4425.05|22
1649837810000|2022-04-13 08:16:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|11
1649837820000|2022-04-13 08:17:00|4426.27|4425.67|4426.15|4425.55|4426.65|4426.05|4426.15|4425.55|34
1649837830000|2022-04-13 08:17:10|4426.27|4425.67|4426.52|4425.92|4426.65|4426.05|4426.27|4425.67|26
1649837840000|2022-04-13 08:17:20|4426.4|4425.8|4426.15|4425.55|4426.65|4426.05|4426.15|4425.55|31
1649837850000|2022-04-13 08:17:30|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.65|4425.05|15
1649837860000|2022-04-13 08:17:40|4425.77|4425.17|4425.9|4425.3|4426.15|4425.55|4425.77|4425.17|13
1649837880000|2022-04-13 08:18:00|4425.65|4425.05|4425.4|4424.8|4425.9|4425.3|4425.27|4424.67|26
1649837890000|2022-04-13 08:18:10|4425.65|4425.05|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|20
1649837900000|2022-04-13 08:18:20|4425.77|4425.17|4425.77|4425.17|4425.77|4425.17|4425.52|4424.92|2
1649837910000|2022-04-13 08:18:30|4425.9|4425.3|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|4
1649837920000|2022-04-13 08:18:40|4425.52|4424.92|4425.65|4425.05|4425.9|4425.3|4425.52|4424.92|5
1649837930000|2022-04-13 08:18:50|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|25
1649837940000|2022-04-13 08:19:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|18
1649837950000|2022-04-13 08:19:10|4425.9|4425.3|4424.9|4424.3|4425.9|4425.3|4424.9|4424.3|38
1649837960000|2022-04-13 08:19:20|4425.02|4424.42|4424.65|4424.05|4425.02|4424.42|4424.52|4423.92|59
1649837970000|2022-04-13 08:19:30|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|12
1649837980000|2022-04-13 08:19:40|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|11
1649837990000|2022-04-13 08:19:50|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|19
1649838000000|2022-04-13 08:20:00|4424.52|4423.92|4424.52|4423.92|4424.9|4424.3|4424.52|4423.92|15
1649838010000|2022-04-13 08:20:10|4424.65|4424.05|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|7
1649838020000|2022-04-13 08:20:20|4424.52|4423.92|4424.52|4423.92|4424.52|4423.92|4424.4|4423.8|3
1649838030000|2022-04-13 08:20:30|4424.4|4423.8|4424.27|4423.67|4424.4|4423.8|4423.9|4423.3|33
1649838040000|2022-04-13 08:20:40|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.27|4423.67|2
1649838050000|2022-04-13 08:20:50|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|8
1649838060000|2022-04-13 08:21:00|4424.02|4423.42|4423.9|4423.3|4424.15|4423.55|4423.77|4423.17|23
1649838070000|2022-04-13 08:21:10|4423.77|4423.17|4423.4|4422.8|4423.77|4423.17|4423.4|4422.8|21
1649838080000|2022-04-13 08:21:20|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|15
1649838090000|2022-04-13 08:21:30|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|11
1649838100000|2022-04-13 08:21:40|4424.02|4423.42|4424.02|4423.42|4424.15|4423.55|4423.9|4423.3|14
1649838110000|2022-04-13 08:21:50|4424.15|4423.55|4424.15|4423.55|4424.4|4423.8|4424.15|4423.55|7
1649838120000|2022-04-13 08:22:00|4424.4|4423.8|4424.02|4423.42|4424.4|4423.8|4423.9|4423.3|26
1649838130000|2022-04-13 08:22:10|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.65|4423.05|27
1649838140000|2022-04-13 08:22:20|4424.4|4423.8|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|23
1649838150000|2022-04-13 08:22:30|4424.65|4424.05|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|8
1649838160000|2022-04-13 08:22:40|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|34
1649838170000|2022-04-13 08:22:50|4424.77|4424.17|4424.77|4424.17|4424.77|4424.17|4424.77|4424.17|14
1649838180000|2022-04-13 08:23:00|4424.65|4424.05|4425.02|4424.42|4425.15|4424.55|4424.65|4424.05|11
1649838190000|2022-04-13 08:23:10|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|11
1649838200000|2022-04-13 08:23:20|4424.9|4424.3|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|6
1649838210000|2022-04-13 08:23:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|1
1649838220000|2022-04-13 08:23:40|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|12
1649838230000|2022-04-13 08:23:50|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|6
1649838240000|2022-04-13 08:24:00|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|16
1649838250000|2022-04-13 08:24:10|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|7
1649838260000|2022-04-13 08:24:20|||||||||15
1649838270000|2022-04-13 08:24:30|4425.15|4424.55|4425.02|4424.42|4425.15|4424.55|4425.02|4424.42|46
1649838280000|2022-04-13 08:24:40|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|3
1649838290000|2022-04-13 08:24:50|4425.15|4424.55|4425.02|4424.42|4425.15|4424.55|4425.02|4424.42|17
1649838300000|2022-04-13 08:25:00|4425.15|4424.55|4424.4|4423.8|4425.15|4424.55|4424.4|4423.8|50
1649838310000|2022-04-13 08:25:10|4424.27|4423.67|4424.65|4424.05|4424.65|4424.05|4424.27|4423.67|67
1649838320000|2022-04-13 08:25:20|4424.52|4423.92|4424.4|4423.8|4424.52|4423.92|4424.4|4423.8|15
1649838330000|2022-04-13 08:25:30|4424.15|4423.55|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|26
1649838340000|2022-04-13 08:25:40|4424.27|4423.67|4424.27|4423.67|4424.4|4423.8|4424.15|4423.55|11
1649838350000|2022-04-13 08:25:50|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|12
1649838360000|2022-04-13 08:26:00|4423.65|4423.05|4423.4|4422.8|4423.65|4423.05|4423.4|4422.8|20
1649838370000|2022-04-13 08:26:10|4423.27|4422.67|4422.15|4421.55|4423.27|4422.67|4422.15|4421.55|88
1649838380000|2022-04-13 08:26:20|4422.27|4421.67|4422.65|4422.05|4422.65|4422.05|4421.9|4421.3|105
1649838390000|2022-04-13 08:26:30|4422.52|4421.92|4421.65|4421.05|4422.65|4422.05|4421.65|4421.05|62
1649838400000|2022-04-13 08:26:40|4421.77|4421.17|4421.9|4421.3|4421.9|4421.3|4421.65|4421.05|30
1649838410000|2022-04-13 08:26:50|4422.02|4421.42|4422.4|4421.8|4422.4|4421.8|4422.02|4421.42|111
1649838420000|2022-04-13 08:27:00|4422.9|4422.3|4422.65|4422.05|4422.9|4422.3|4422.4|4421.8|52
1649838430000|2022-04-13 08:27:10|4422.52|4421.92|4422.77|4422.17|4422.9|4422.3|4422.52|4421.92|23
1649838440000|2022-04-13 08:27:20|4422.9|4422.3|4422.65|4422.05|4422.9|4422.3|4422.4|4421.8|65
1649838450000|2022-04-13 08:27:30|4422.52|4421.92|4422.65|4422.05|4422.65|4422.05|4422.52|4421.92|5
1649838460000|2022-04-13 08:27:40|4422.9|4422.3|4422.4|4421.8|4422.9|4422.3|4422.4|4421.8|41
1649838470000|2022-04-13 08:27:50|4422.65|4422.05|4422.4|4421.8|4422.9|4422.3|4422.4|4421.8|36
1649838480000|2022-04-13 08:28:00|4422.15|4421.55|4422.4|4421.8|4422.4|4421.8|4422.15|4421.55|32
1649838490000|2022-04-13 08:28:10|4422.15|4421.55|4422.4|4421.8|4422.65|4422.05|4422.15|4421.55|44
1649838500000|2022-04-13 08:28:20|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|27
1649838510000|2022-04-13 08:28:30|4422.65|4422.05|4423.02|4422.42|4423.02|4422.42|4422.4|4421.8|72
1649838520000|2022-04-13 08:28:40|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|4
1649838530000|2022-04-13 08:28:50|4423.15|4422.55|4423.4|4422.8|4423.65|4423.05|4423.15|4422.55|18
1649838540000|2022-04-13 08:29:00|4423.65|4423.05|4423.77|4423.17|4423.9|4423.3|4423.4|4422.8|37
1649838550000|2022-04-13 08:29:10|4423.9|4423.3|4423.4|4422.8|4423.9|4423.3|4423.4|4422.8|42
1649838560000|2022-04-13 08:29:20|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|8
1649838570000|2022-04-13 08:29:30|4423.9|4423.3|4423.02|4422.42|4423.9|4423.3|4423.02|4422.42|34
1649838580000|2022-04-13 08:29:40|4422.9|4422.3|4422.4|4421.8|4423.02|4422.42|4422.4|4421.8|52
1649838590000|2022-04-13 08:29:50|4422.65|4422.05|4422.4|4421.8|4422.65|4422.05|4422.4|4421.8|10
1649838600000|2022-04-13 08:30:00|4422.65|4422.05|4422.15|4421.55|4422.65|4422.05|4422.15|4421.55|43
1649838610000|2022-04-13 08:30:10|4421.9|4421.3|4422.15|4421.55|4422.4|4421.8|4421.9|4421.3|80
1649838620000|2022-04-13 08:30:20|4421.65|4421.05|4421.65|4421.05|4421.65|4421.05|4421.4|4420.8|77
1649838630000|2022-04-13 08:30:30|4421.52|4420.92|4421.27|4420.67|4421.65|4421.05|4421.15|4420.55|38
1649838640000|2022-04-13 08:30:40|4421.4|4420.8|4421.65|4421.05|4421.65|4421.05|4421.4|4420.8|26
1649838650000|2022-04-13 08:30:50|4421.52|4420.92|4421.65|4421.05|4421.9|4421.3|4421.4|4420.8|45
1649838660000|2022-04-13 08:31:00|4421.9|4421.3|4422.4|4421.8|4422.4|4421.8|4421.9|4421.3|22
1649838670000|2022-04-13 08:31:10|4422.15|4421.55|4422.4|4421.8|4422.4|4421.8|4422.15|4421.55|21
1649838680000|2022-04-13 08:31:20|4422.15|4421.55|4422.4|4421.8|4422.4|4421.8|4422.15|4421.55|12
1649838690000|2022-04-13 08:31:30|4422.65|4422.05|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|14
1649838700000|2022-04-13 08:31:40|4422.77|4422.17|4422.65|4422.05|4422.77|4422.17|4422.52|4421.92|19
1649838710000|2022-04-13 08:31:50|4422.77|4422.17|4423.02|4422.42|4423.02|4422.42|4422.77|4422.17|7
1649838720000|2022-04-13 08:32:00|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|18
1649838730000|2022-04-13 08:32:10|4423.65|4423.05|4423.65|4423.05|4423.9|4423.3|4423.65|4423.05|19
1649838740000|2022-04-13 08:32:20|4423.52|4422.92|4423.65|4423.05|4423.65|4423.05|4423.52|4422.92|19
1649838750000|2022-04-13 08:32:30|4423.9|4423.3|4423.15|4422.55|4423.9|4423.3|4423.15|4422.55|74
1649838760000|2022-04-13 08:32:40|4423.65|4423.05|4423.65|4423.05|4423.9|4423.3|4423.65|4423.05|36
1649838770000|2022-04-13 08:32:50|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|8
1649838780000|2022-04-13 08:33:00|4423.65|4423.05|4423.65|4423.05|4423.77|4423.17|4423.52|4422.92|19
1649838790000|2022-04-13 08:33:10|4423.52|4422.92|4423.52|4422.92|4423.65|4423.05|4423.4|4422.8|4
1649838800000|2022-04-13 08:33:20|4423.4|4422.8|4423.15|4422.55|4423.52|4422.92|4423.15|4422.55|10
1649838810000|2022-04-13 08:33:30|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|2
1649838820000|2022-04-13 08:33:40|4423.65|4423.05|4423.52|4422.92|4423.65|4423.05|4423.52|4422.92|18
1649838830000|2022-04-13 08:33:50|4423.65|4423.05|4423.4|4422.8|4423.65|4423.05|4423.4|4422.8|9
1649838840000|2022-04-13 08:34:00|4423.65|4423.05|4423.52|4422.92|4423.65|4423.05|4423.52|4422.92|11
1649838850000|2022-04-13 08:34:10|4423.65|4423.05|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|15
1649838860000|2022-04-13 08:34:20|4424.15|4423.55|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|21
1649838870000|2022-04-13 08:34:30|4424.15|4423.55|4423.65|4423.05|4424.15|4423.55|4423.65|4423.05|18
1649838880000|2022-04-13 08:34:40|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|12
1649838890000|2022-04-13 08:34:50|4424.02|4423.42|4423.9|4423.3|4424.02|4423.42|4423.9|4423.3|5
1649838900000|2022-04-13 08:35:00|4424.02|4423.42|4423.4|4422.8|4424.02|4423.42|4423.4|4422.8|16
1649838910000|2022-04-13 08:35:10|4423.15|4422.55|4423.65|4423.05|4423.65|4423.05|4422.9|4422.3|57
1649838920000|2022-04-13 08:35:20|4423.4|4422.8|4422.9|4422.3|4423.4|4422.8|4422.9|4422.3|17
1649838930000|2022-04-13 08:35:30|4423.02|4422.42|4422.9|4422.3|4423.02|4422.42|4422.9|4422.3|8
1649838940000|2022-04-13 08:35:40|4422.65|4422.05|4421.9|4421.3|4422.65|4422.05|4421.9|4421.3|38
1649838950000|2022-04-13 08:35:50|4422.02|4421.42|4422.4|4421.8|4422.4|4421.8|4421.9|4421.3|11
1649838960000|2022-04-13 08:36:00|4422.27|4421.67|4422.65|4422.05|4422.65|4422.05|4422.15|4421.55|26
1649838970000|2022-04-13 08:36:10|4422.77|4422.17|4422.65|4422.05|4422.9|4422.3|4422.65|4422.05|23
1649838980000|2022-04-13 08:36:20|4422.77|4422.17|4422.9|4422.3|4423.15|4422.55|4422.65|4422.05|18
1649838990000|2022-04-13 08:36:30|4422.77|4422.17|4422.15|4421.55|4422.77|4422.17|4421.9|4421.3|39
1649839000000|2022-04-13 08:36:40|4422.27|4421.67|4422.15|4421.55|4422.27|4421.67|4422.15|4421.55|52
1649839010000|2022-04-13 08:36:50|4422.27|4421.67|4422.9|4422.3|4423.02|4422.42|4422.27|4421.67|24
1649839020000|2022-04-13 08:37:00|4423.02|4422.42|4423.15|4422.55|4423.15|4422.55|4422.9|4422.3|12
1649839030000|2022-04-13 08:37:10|4423.02|4422.42|4423.15|4422.55|4423.15|4422.55|4423.02|4422.42|8
1649839040000|2022-04-13 08:37:20|4423.02|4422.42|4422.9|4422.3|4423.02|4422.42|4422.9|4422.3|3
1649839050000|2022-04-13 08:37:30|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|48
1649839060000|2022-04-13 08:37:40|4423.27|4422.67|4423.4|4422.8|4423.4|4422.8|4423.27|4422.67|18
1649839070000|2022-04-13 08:37:50|4423.52|4422.92|4423.52|4422.92|4423.52|4422.92|4423.4|4422.8|16
1649839080000|2022-04-13 08:38:00|4423.4|4422.8|4422.9|4422.3|4423.4|4422.8|4422.65|4422.05|33
1649839090000|2022-04-13 08:38:10|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4422.9|4422.3|22
1649839100000|2022-04-13 08:38:20|4423.27|4422.67|4422.9|4422.3|4423.27|4422.67|4422.65|4422.05|85
1649839110000|2022-04-13 08:38:30|4422.77|4422.17|4422.65|4422.05|4422.77|4422.17|4422.65|4422.05|8
1649839120000|2022-04-13 08:38:40|4422.52|4421.92|4423.15|4422.55|4423.15|4422.55|4422.52|4421.92|14
1649839130000|2022-04-13 08:38:50|4422.9|4422.3|4422.9|4422.3|4423.02|4422.42|4422.9|4422.3|8
1649839140000|2022-04-13 08:39:00|4423.15|4422.55|4423.02|4422.42|4423.15|4422.55|4423.02|4422.42|7
1649839150000|2022-04-13 08:39:10|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|7
1649839160000|2022-04-13 08:39:20|4423.27|4422.67|4423.15|4422.55|4423.52|4422.92|4423.15|4422.55|21
1649839170000|2022-04-13 08:39:30|4423.4|4422.8|4422.9|4422.3|4423.4|4422.8|4422.9|4422.3|42
1649839180000|2022-04-13 08:39:40|4422.65|4422.05|4422.4|4421.8|4422.65|4422.05|4422.4|4421.8|28
1649839190000|2022-04-13 08:39:50|4422.15|4421.55|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|29
1649839200000|2022-04-13 08:40:00|4422.4|4421.8|4422.4|4421.8|4422.65|4422.05|4422.15|4421.55|16
1649839210000|2022-04-13 08:40:10|4422.52|4421.92|4422.65|4422.05|4422.65|4422.05|4422.52|4421.92|12
1649839220000|2022-04-13 08:40:20|4422.77|4422.17|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|7
1649839230000|2022-04-13 08:40:30|4422.77|4422.17|4422.9|4422.3|4422.9|4422.3|4422.77|4422.17|12
1649839240000|2022-04-13 08:40:40|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|19
1649839250000|2022-04-13 08:40:50|||||||||2
1649839260000|2022-04-13 08:41:00|4422.65|4422.05|4423.15|4422.55|4423.15|4422.55|4422.65|4422.05|12
1649839270000|2022-04-13 08:41:10|4423.4|4422.8|4423.52|4422.92|4423.52|4422.92|4423.4|4422.8|24
1649839280000|2022-04-13 08:41:20|4423.4|4422.8|4423.65|4423.05|4423.9|4423.3|4423.4|4422.8|39
1649839290000|2022-04-13 08:41:30|4423.77|4423.17|4424.9|4424.3|4424.9|4424.3|4423.65|4423.05|135
1649839300000|2022-04-13 08:41:40|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|32
1649839310000|2022-04-13 08:41:50|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|48
1649839320000|2022-04-13 08:42:00|4425.65|4425.05|4425.15|4424.55|4425.65|4425.05|4425.15|4424.55|46
1649839330000|2022-04-13 08:42:10|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|38
1649839340000|2022-04-13 08:42:20|4425.4|4424.8|4426.15|4425.55|4426.4|4425.8|4425.4|4424.8|39
1649839350000|2022-04-13 08:42:30|4426.4|4425.8|4426.65|4426.05|4426.77|4426.17|4426.4|4425.8|51
1649839360000|2022-04-13 08:42:40|4426.77|4426.17|4426.4|4425.8|4426.77|4426.17|4426.27|4425.67|66
1649839370000|2022-04-13 08:42:50|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|10
1649839380000|2022-04-13 08:43:00|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|20
1649839390000|2022-04-13 08:43:10|4426.52|4425.92|4426.9|4426.3|4426.9|4426.3|4426.4|4425.8|15
1649839400000|2022-04-13 08:43:20|4427.4|4426.8|4427.52|4426.92|4427.65|4427.05|4427.15|4426.55|59
1649839410000|2022-04-13 08:43:30|4427.65|4427.05|4427.15|4426.55|4428.02|4427.42|4427.15|4426.55|59
1649839420000|2022-04-13 08:43:40|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|9
1649839430000|2022-04-13 08:43:50|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|27
1649839440000|2022-04-13 08:44:00|||||||||10
1649839450000|2022-04-13 08:44:10|4426.52|4425.92|4426.77|4426.17|4426.9|4426.3|4426.52|4425.92|31
1649839460000|2022-04-13 08:44:20|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|2
1649839470000|2022-04-13 08:44:30|4427.9|4427.3|4427.65|4427.05|4428.15|4427.55|4427.65|4427.05|141
1649839480000|2022-04-13 08:44:40|4427.4|4426.8|4427.9|4427.3|4427.9|4427.3|4427.4|4426.8|30
1649839490000|2022-04-13 08:44:50|||||||||14
1649839500000|2022-04-13 08:45:00|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|65
1649839510000|2022-04-13 08:45:10|4428.27|4427.67|4427.9|4427.3|4428.4|4427.8|4427.9|4427.3|42
1649839520000|2022-04-13 08:45:20|4428.4|4427.8|4428.27|4427.67|4428.4|4427.8|4428.27|4427.67|61
1649839530000|2022-04-13 08:45:30|4428.4|4427.8|4428.27|4427.67|4428.65|4428.05|4428.15|4427.55|109
1649839540000|2022-04-13 08:45:40|4428.15|4427.55|4428.65|4428.05|4428.65|4428.05|4428.15|4427.55|18
1649839550000|2022-04-13 08:45:50|4428.4|4427.8|4429.4|4428.8|4429.4|4428.8|4428.4|4427.8|137
1649839560000|2022-04-13 08:46:00|4429.52|4428.92|4429.4|4428.8|4429.65|4429.05|4429.15|4428.55|64
1649839570000|2022-04-13 08:46:10|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|53
1649839580000|2022-04-13 08:46:20|4429.77|4429.17|4430.15|4429.55|4430.15|4429.55|4429.65|4429.05|55
1649839590000|2022-04-13 08:46:30|4430.4|4429.8|4430.4|4429.8|4430.65|4430.05|4430.15|4429.55|116
1649839600000|2022-04-13 08:46:40|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|30
1649839610000|2022-04-13 08:46:50|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|46
1649839620000|2022-04-13 08:47:00|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|23
1649839630000|2022-04-13 08:47:10|4429.9|4429.3|4429.9|4429.3|4430.02|4429.42|4429.9|4429.3|16
1649839640000|2022-04-13 08:47:20|4430.02|4429.42|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|39
1649839650000|2022-04-13 08:47:30|4430.02|4429.42|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|29
1649839660000|2022-04-13 08:47:40|4430.65|4430.05|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|57
1649839670000|2022-04-13 08:47:50|4430.15|4429.55|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|71
1649839680000|2022-04-13 08:48:00|4430.15|4429.55|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|33
1649839690000|2022-04-13 08:48:10|4430.15|4429.55|4429.4|4428.8|4430.15|4429.55|4429.4|4428.8|62
1649839700000|2022-04-13 08:48:20|4429.15|4428.55|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|47
1649839710000|2022-04-13 08:48:30|4429.15|4428.55|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|22
1649839720000|2022-04-13 08:48:40|4429.65|4429.05|4429.65|4429.05|4429.9|4429.3|4429.4|4428.8|53
1649839730000|2022-04-13 08:48:50|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|42
1649839740000|2022-04-13 08:49:00|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.52|4428.92|50
1649839750000|2022-04-13 08:49:10|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|6
1649839760000|2022-04-13 08:49:20|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|93
1649839770000|2022-04-13 08:49:30|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|52
1649839780000|2022-04-13 08:49:40|4429.77|4429.17|4429.77|4429.17|4429.9|4429.3|4429.65|4429.05|13
1649839790000|2022-04-13 08:49:50|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|42
1649839800000|2022-04-13 08:50:00|4429.77|4429.17|4430.02|4429.42|4430.15|4429.55|4429.65|4429.05|58
1649839810000|2022-04-13 08:50:10|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.52|4428.92|37
1649839820000|2022-04-13 08:50:20|4429.52|4428.92|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|26
1649839830000|2022-04-13 08:50:30|||||||||19
1649839840000|2022-04-13 08:50:40|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|44
1649839850000|2022-04-13 08:50:50|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|208
1649839860000|2022-04-13 08:51:00|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|55
1649839870000|2022-04-13 08:51:10|4428.52|4427.92|4428.77|4428.17|4428.9|4428.3|4428.4|4427.8|39
1649839880000|2022-04-13 08:51:20|4428.65|4428.05|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|20
1649839890000|2022-04-13 08:51:30|4428.52|4427.92|4428.15|4427.55|4428.52|4427.92|4428.15|4427.55|37
1649839900000|2022-04-13 08:51:40|4428.02|4427.42|4428.4|4427.8|4428.4|4427.8|4427.9|4427.3|59
1649839910000|2022-04-13 08:51:50|4428.15|4427.55|4428.15|4427.55|4428.65|4428.05|4428.15|4427.55|76
1649839920000|2022-04-13 08:52:00|4428.4|4427.8|4429.4|4428.8|4429.65|4429.05|4428.4|4427.8|113
1649839930000|2022-04-13 08:52:10|4429.65|4429.05|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|20
1649839940000|2022-04-13 08:52:20|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.52|4428.92|14
1649839950000|2022-04-13 08:52:30|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|28
1649839960000|2022-04-13 08:52:40|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.15|4429.55|133
1649839970000|2022-04-13 08:52:50|4430.4|4429.8|4430.15|4429.55|4430.4|4429.8|4430.15|4429.55|22
1649839980000|2022-04-13 08:53:00|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.77|4429.17|52
1649839990000|2022-04-13 08:53:10|4429.65|4429.05|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|16
1649840000000|2022-04-13 08:53:20|4429.65|4429.05|4429.65|4429.05|4429.9|4429.3|4429.4|4428.8|38
1649840020000|2022-04-13 08:53:40|4429.77|4429.17|4430.15|4429.55|4430.15|4429.55|4429.65|4429.05|35
1649840030000|2022-04-13 08:53:50|4430.4|4429.8|4430.15|4429.55|4430.65|4430.05|4430.15|4429.55|62
1649840040000|2022-04-13 08:54:00|4430.27|4429.67|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|11
1649840050000|2022-04-13 08:54:10|4430.27|4429.67|4430.65|4430.05|4430.65|4430.05|4430.27|4429.67|13
1649840060000|2022-04-13 08:54:20|4430.9|4430.3|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|35
1649840070000|2022-04-13 08:54:30|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|26
1649840080000|2022-04-13 08:54:40|4430.4|4429.8|4430.15|4429.55|4430.65|4430.05|4429.9|4429.3|263
1649840090000|2022-04-13 08:54:50|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.65|4429.05|53
1649840100000|2022-04-13 08:55:00|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|59
1649840110000|2022-04-13 08:55:10|4430.15|4429.55|4430.65|4430.05|4430.9|4430.3|4430.15|4429.55|105
1649840120000|2022-04-13 08:55:20|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|17
1649840130000|2022-04-13 08:55:30|4430.27|4429.67|4430.27|4429.67|4430.4|4429.8|4430.15|4429.55|26
1649840140000|2022-04-13 08:55:40|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|4
1649840150000|2022-04-13 08:55:50|||||||||1
1649840160000|2022-04-13 08:56:00|4430.27|4429.67|4430.15|4429.55|4430.27|4429.67|4430.15|4429.55|38
1649840170000|2022-04-13 08:56:10|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|146
1649840180000|2022-04-13 08:56:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|45
1649840190000|2022-04-13 08:56:30|4430.9|4430.3|4430.4|4429.8|4430.9|4430.3|4430.4|4429.8|35
1649840200000|2022-04-13 08:56:40|4430.65|4430.05|4429.9|4429.3|4430.65|4430.05|4429.65|4429.05|134
1649840210000|2022-04-13 08:56:50|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.52|4428.92|20
1649840220000|2022-04-13 08:57:00|4429.4|4428.8|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|36
1649840230000|2022-04-13 08:57:10|4429.9|4429.3|4429.77|4429.17|4430.15|4429.55|4429.77|4429.17|47
1649840240000|2022-04-13 08:57:20|4429.65|4429.05|4429.15|4428.55|4429.65|4429.05|4428.9|4428.3|61
1649840250000|2022-04-13 08:57:30|4429.02|4428.42|4428.4|4427.8|4429.15|4428.55|4428.4|4427.8|42
1649840260000|2022-04-13 08:57:40|||||||||28
1649840270000|2022-04-13 08:57:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|45
1649840280000|2022-04-13 08:58:00|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|22
1649840290000|2022-04-13 08:58:10|||||||||79
1649840300000|2022-04-13 08:58:20|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|20
1649840310000|2022-04-13 08:58:30|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.02|4427.42|20
1649840320000|2022-04-13 08:58:40|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|35
1649840330000|2022-04-13 08:58:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|19
1649840340000|2022-04-13 08:59:00|||||||||1
1649840350000|2022-04-13 08:59:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|12
1649840360000|2022-04-13 08:59:20|4428.02|4427.42|4428.4|4427.8|4428.4|4427.8|4427.9|4427.3|21
1649840370000|2022-04-13 08:59:30|4428.15|4427.55|4428.02|4427.42|4428.15|4427.55|4427.9|4427.3|16
1649840380000|2022-04-13 08:59:40|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|2
1649840390000|2022-04-13 08:59:50|4428.4|4427.8|4428.27|4427.67|4428.4|4427.8|4428.15|4427.55|20
1649840400000|2022-04-13 09:00:00|4428.15|4427.55|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|47
1649840410000|2022-04-13 09:00:10|||||||||14
1649840420000|2022-04-13 09:00:20|||||||||49
1649840440000|2022-04-13 09:00:40|4427.9|4427.3|4427.4|4426.8|4427.9|4427.3|4427.4|4426.8|81
1649840450000|2022-04-13 09:00:50|4427.27|4426.67|4427.27|4426.67|4427.4|4426.8|4427.27|4426.67|20
1649840460000|2022-04-13 09:01:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4426.77|4426.17|107
1649840480000|2022-04-13 09:01:20|4427.9|4427.3|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|21
1649840490000|2022-04-13 09:01:30|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|5
1649840500000|2022-04-13 09:01:40|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|13
1649840510000|2022-04-13 09:01:50|||||||||24
1649840520000|2022-04-13 09:02:00|4427.52|4426.92|4427.9|4427.3|4427.9|4427.3|4427.52|4426.92|30
1649840530000|2022-04-13 09:02:10|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|8
1649840540000|2022-04-13 09:02:20|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|8
1649840550000|2022-04-13 09:02:30|4427.9|4427.3|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|11
1649840560000|2022-04-13 09:02:40|4427.77|4427.17|4427.52|4426.92|4427.77|4427.17|4427.4|4426.8|63
1649840570000|2022-04-13 09:02:50|4427.4|4426.8|4427.15|4426.55|4427.65|4427.05|4427.15|4426.55|19
1649840580000|2022-04-13 09:03:00|4426.9|4426.3|4427.4|4426.8|4427.4|4426.8|4426.9|4426.3|58
1649840590000|2022-04-13 09:03:10|||||||||8
1649840600000|2022-04-13 09:03:20|4427.65|4427.05|4427.77|4427.17|4427.9|4427.3|4427.65|4427.05|32
1649840610000|2022-04-13 09:03:30|4427.9|4427.3|4428.15|4427.55|4428.27|4427.67|4427.77|4427.17|22
1649840620000|2022-04-13 09:03:40|4427.9|4427.3|4427.9|4427.3|4428.02|4427.42|4427.65|4427.05|20
1649840630000|2022-04-13 09:03:50|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|38
1649840640000|2022-04-13 09:04:00|4428.15|4427.55|4428.02|4427.42|4428.15|4427.55|4428.02|4427.42|7
1649840650000|2022-04-13 09:04:10|4428.15|4427.55|4427.77|4427.17|4428.15|4427.55|4427.65|4427.05|26
1649840660000|2022-04-13 09:04:20|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|2
1649840670000|2022-04-13 09:04:30|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|5
1649840680000|2022-04-13 09:04:40|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|19
1649840690000|2022-04-13 09:04:50|4427.65|4427.05|4427.15|4426.55|4427.65|4427.05|4427.15|4426.55|27
1649840700000|2022-04-13 09:05:00|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|14
1649840710000|2022-04-13 09:05:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|50
1649840720000|2022-04-13 09:05:20|4426.65|4426.05|4426.52|4425.92|4426.65|4426.05|4426.15|4425.55|75
1649840730000|2022-04-13 09:05:30|4426.65|4426.05|4426.52|4425.92|4426.65|4426.05|4426.4|4425.8|58
1649840740000|2022-04-13 09:05:40|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|5
1649840750000|2022-04-13 09:05:50|4426.27|4425.67|4426.9|4426.3|4426.9|4426.3|4426.27|4425.67|19
1649840760000|2022-04-13 09:06:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|8
1649840770000|2022-04-13 09:06:10|4426.65|4426.05|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|19
1649840780000|2022-04-13 09:06:20|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|12
1649840790000|2022-04-13 09:06:30|4426.52|4425.92|4427.15|4426.55|4427.15|4426.55|4426.52|4425.92|12
1649840800000|2022-04-13 09:06:40|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|13
1649840810000|2022-04-13 09:06:50|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|20
1649840820000|2022-04-13 09:07:00|4427.15|4426.55|4427.65|4427.05|4427.65|4427.05|4427.15|4426.55|13
1649840830000|2022-04-13 09:07:10|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|36
1649840840000|2022-04-13 09:07:20|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|13
1649840850000|2022-04-13 09:07:30|4428.15|4427.55|4427.65|4427.05|4428.15|4427.55|4427.65|4427.05|90
1649840860000|2022-04-13 09:07:40|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|1
1649840870000|2022-04-13 09:07:50|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|3
1649840880000|2022-04-13 09:08:00|4427.9|4427.3|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|11
1649840890000|2022-04-13 09:08:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|19
1649840900000|2022-04-13 09:08:20|||||||||2
1649840910000|2022-04-13 09:08:30|||||||||1
1649840920000|2022-04-13 09:08:40|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|36
1649840930000|2022-04-13 09:08:50|4427.52|4426.92|4427.77|4427.17|4427.77|4427.17|4427.4|4426.8|1
1649840940000|2022-04-13 09:09:00|4427.65|4427.05|4427.9|4427.3|4428.15|4427.55|4427.65|4427.05|15
1649840950000|2022-04-13 09:09:10|4428.02|4427.42|4428.4|4427.8|4428.4|4427.8|4428.02|4427.42|22
1649840960000|2022-04-13 09:09:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|10
1649840970000|2022-04-13 09:09:30|4428.27|4427.67|4428.27|4427.67|4428.4|4427.8|4428.15|4427.55|6
1649840980000|2022-04-13 09:09:40|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|3
1649840990000|2022-04-13 09:09:50|||||||||22
1649841000000|2022-04-13 09:10:00|4427.9|4427.3|4427.4|4426.8|4427.9|4427.3|4427.4|4426.8|76
1649841010000|2022-04-13 09:10:10|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|24
1649841030000|2022-04-13 09:10:30|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|20
1649841040000|2022-04-13 09:10:40|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.4|4426.8|42
1649841060000|2022-04-13 09:11:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|41
1649841070000|2022-04-13 09:11:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|16
1649841090000|2022-04-13 09:11:30|||||||||53
1649841100000|2022-04-13 09:11:40|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|21
1649841110000|2022-04-13 09:11:50|||||||||8
1649841120000|2022-04-13 09:12:00|4427.65|4427.05|4428.65|4428.05|4428.65|4428.05|4427.65|4427.05|87
1649841130000|2022-04-13 09:12:10|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|20
1649841140000|2022-04-13 09:12:20|4428.4|4427.8|4428.52|4427.92|4428.52|4427.92|4428.4|4427.8|12
1649841150000|2022-04-13 09:12:30|4428.65|4428.05|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|10
1649841160000|2022-04-13 09:12:40|||||||||6
1649841180000|2022-04-13 09:13:00|4428.65|4428.05|4428.15|4427.55|4428.65|4428.05|4428.15|4427.55|69
1649841190000|2022-04-13 09:13:10|4428.4|4427.8|4428.4|4427.8|4428.52|4427.92|4428.27|4427.67|16
1649841200000|2022-04-13 09:13:20|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|8
1649841210000|2022-04-13 09:13:30|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|4
1649841220000|2022-04-13 09:13:40|4428.27|4427.67|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|4
1649841230000|2022-04-13 09:13:50|4428.27|4427.67|4428.02|4427.42|4428.4|4427.8|4428.02|4427.42|20
1649841240000|2022-04-13 09:14:00|4428.15|4427.55|4428.02|4427.42|4428.15|4427.55|4428.02|4427.42|5
1649841250000|2022-04-13 09:14:10|4428.15|4427.55|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|9
1649841260000|2022-04-13 09:14:20|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|4
1649841270000|2022-04-13 09:14:30|4427.4|4426.8|4427.27|4426.67|4427.4|4426.8|4427.15|4426.55|51
1649841280000|2022-04-13 09:14:40|4427.4|4426.8|4427.27|4426.67|4427.4|4426.8|4427.15|4426.55|14
1649841290000|2022-04-13 09:14:50|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|26
1649841300000|2022-04-13 09:15:00|4427.02|4426.42|4426.65|4426.05|4427.02|4426.42|4426.4|4425.8|62
1649841310000|2022-04-13 09:15:10|4426.15|4425.55|4425.9|4425.3|4426.27|4425.67|4425.9|4425.3|140
1649841320000|2022-04-13 09:15:20|4425.77|4425.17|4425.4|4424.8|4425.77|4425.17|4425.4|4424.8|69
1649841330000|2022-04-13 09:15:30|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|45
1649841340000|2022-04-13 09:15:40|4424.9|4424.3|4425.65|4425.05|4425.65|4425.05|4424.9|4424.3|94
1649841350000|2022-04-13 09:15:50|||||||||5
1649841360000|2022-04-13 09:16:00|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|26
1649841370000|2022-04-13 09:16:10|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|15
1649841380000|2022-04-13 09:16:20|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|33
1649841390000|2022-04-13 09:16:30|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|10
1649841400000|2022-04-13 09:16:40|4425.9|4425.3|4425.52|4424.92|4426.15|4425.55|4425.52|4424.92|42
1649841410000|2022-04-13 09:16:50|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|8
1649841420000|2022-04-13 09:17:00|||||||||18
1649841430000|2022-04-13 09:17:10|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|11
1649841440000|2022-04-13 09:17:20|||||||||5
1649841450000|2022-04-13 09:17:30|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|4424.9|4424.3|33
1649841460000|2022-04-13 09:17:40|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.65|4424.05|31
1649841470000|2022-04-13 09:17:50|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|35
1649841480000|2022-04-13 09:18:00|4425.52|4424.92|4425.52|4424.92|4425.9|4425.3|4425.52|4424.92|25
1649841490000|2022-04-13 09:18:10|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|3
1649841500000|2022-04-13 09:18:20|4426.02|4425.42|4425.65|4425.05|4426.15|4425.55|4425.65|4425.05|17
1649841510000|2022-04-13 09:18:30|4425.52|4424.92|4424.9|4424.3|4425.65|4425.05|4424.9|4424.3|83
1649841520000|2022-04-13 09:18:40|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|12
1649841540000|2022-04-13 09:19:00|||||||||17
1649841550000|2022-04-13 09:19:10|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|30
1649841560000|2022-04-13 09:19:20|4424.27|4423.67|4424.65|4424.05|4424.65|4424.05|4424.27|4423.67|47
1649841570000|2022-04-13 09:19:30|4424.77|4424.17|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|49
1649841580000|2022-04-13 09:19:40|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|5
1649841590000|2022-04-13 09:19:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|0
1649841600000|2022-04-13 09:20:00|4425.02|4424.42|4424.9|4424.3|4425.4|4424.8|4424.9|4424.3|33
1649841610000|2022-04-13 09:20:10|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|3
1649841620000|2022-04-13 09:20:20|4424.65|4424.05|4424.77|4424.17|4424.9|4424.3|4424.65|4424.05|20
1649841630000|2022-04-13 09:20:30|4424.65|4424.05|4423.9|4423.3|4424.65|4424.05|4423.9|4423.3|25
1649841640000|2022-04-13 09:20:40|4424.15|4423.55|4424.15|4423.55|4424.4|4423.8|4424.15|4423.55|21
1649841650000|2022-04-13 09:20:50|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4424.02|4423.42|8
1649841660000|2022-04-13 09:21:00|4424.02|4423.42|4424.02|4423.42|4424.02|4423.42|4424.02|4423.42|10
1649841670000|2022-04-13 09:21:10|4423.9|4423.3|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|19
1649841680000|2022-04-13 09:21:20|4424.65|4424.05|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|36
1649841690000|2022-04-13 09:21:30|4424.52|4423.92|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|37
1649841700000|2022-04-13 09:21:40|4424.52|4423.92|4424.4|4423.8|4424.52|4423.92|4424.4|4423.8|7
1649841710000|2022-04-13 09:21:50|4424.52|4423.92|4424.15|4423.55|4424.52|4423.92|4424.15|4423.55|20
1649841720000|2022-04-13 09:22:00|4424.02|4423.42|4424.4|4423.8|4424.52|4423.92|4423.9|4423.3|26
1649841730000|2022-04-13 09:22:10|4424.27|4423.67|4424.4|4423.8|4424.52|4423.92|4424.27|4423.67|5
1649841740000|2022-04-13 09:22:20|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|1
1649841760000|2022-04-13 09:22:40|||||||||15
1649841770000|2022-04-13 09:22:50|||||||||7
1649841780000|2022-04-13 09:23:00|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|2
1649841800000|2022-04-13 09:23:20|||||||||4
1649841810000|2022-04-13 09:23:30|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|16
1649841820000|2022-04-13 09:23:40|4425.4|4424.8|4424.65|4424.05|4425.4|4424.8|4424.65|4424.05|68
1649841830000|2022-04-13 09:23:50|4424.4|4423.8|4424.15|4423.55|4424.4|4423.8|4424.02|4423.42|46
1649841850000|2022-04-13 09:24:10|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|20
1649841860000|2022-04-13 09:24:20|4424.02|4423.42|4424.02|4423.42|4424.02|4423.42|4423.9|4423.3|6
1649841870000|2022-04-13 09:24:30|4423.9|4423.3|4423.9|4423.3|4424.02|4423.42|4423.9|4423.3|19
1649841880000|2022-04-13 09:24:40|4424.02|4423.42|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|6
1649841890000|2022-04-13 09:24:50|4423.65|4423.05|4424.02|4423.42|4424.15|4423.55|4423.65|4423.05|28
1649841900000|2022-04-13 09:25:00|4424.15|4423.55|4424.4|4423.8|4424.4|4423.8|4424.15|4423.55|13
1649841910000|2022-04-13 09:25:10|4424.27|4423.67|4424.15|4423.55|4424.4|4423.8|4424.15|4423.55|11
1649841930000|2022-04-13 09:25:30|4423.9|4423.3|4423.9|4423.3|4424.02|4423.42|4423.9|4423.3|59
1649841940000|2022-04-13 09:25:40|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4423.9|4423.3|3
1649841950000|2022-04-13 09:25:50|4424.02|4423.42|4424.02|4423.42|4424.15|4423.55|4424.02|4423.42|13
1649841960000|2022-04-13 09:26:00|4424.15|4423.55|4423.65|4423.05|4424.15|4423.55|4423.65|4423.05|33
1649841970000|2022-04-13 09:26:10|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4422.9|4422.3|90
1649841980000|2022-04-13 09:26:20|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|51
1649841990000|2022-04-13 09:26:30|4423.52|4422.92|4424.15|4423.55|4424.15|4423.55|4423.52|4422.92|47
1649842000000|2022-04-13 09:26:40|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|78
1649842010000|2022-04-13 09:26:50|||||||||21
1649842020000|2022-04-13 09:27:00|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|20
1649842030000|2022-04-13 09:27:10|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|83
1649842040000|2022-04-13 09:27:20|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|31
1649842050000|2022-04-13 09:27:30|4424.9|4424.3|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|11
1649842060000|2022-04-13 09:27:40|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|5
1649842070000|2022-04-13 09:27:50|4425.15|4424.55|4424.52|4423.92|4425.15|4424.55|4424.15|4423.55|63
1649842080000|2022-04-13 09:28:00|4424.4|4423.8|4424.4|4423.8|4424.65|4424.05|4424.27|4423.67|3
1649842090000|2022-04-13 09:28:10|||||||||1
1649842100000|2022-04-13 09:28:20|||||||||3
1649842110000|2022-04-13 09:28:30|4424.52|4423.92|4424.52|4423.92|4424.52|4423.92|4424.4|4423.8|23
1649842120000|2022-04-13 09:28:40|4424.4|4423.8|4424.4|4423.8|4424.52|4423.92|4424.4|4423.8|7
1649842140000|2022-04-13 09:29:00|4424.02|4423.42|4423.52|4422.92|4424.02|4423.42|4423.4|4422.8|55
1649842150000|2022-04-13 09:29:10|4423.65|4423.05|4423.65|4423.05|4423.77|4423.17|4423.65|4423.05|10
1649842160000|2022-04-13 09:29:20|4423.9|4423.3|4423.77|4423.17|4423.9|4423.3|4423.65|4423.05|9
1649842170000|2022-04-13 09:29:30|4423.65|4423.05|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|0
1649842180000|2022-04-13 09:29:40|4424.15|4423.55|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|25
1649842190000|2022-04-13 09:29:50|4423.65|4423.05|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|47
1649842200000|2022-04-13 09:30:00|4423.77|4423.17|4423.15|4422.55|4423.77|4423.17|4423.15|4422.55|28
1649842210000|2022-04-13 09:30:10|4423.4|4422.8|4423.52|4422.92|4423.52|4422.92|4423.15|4422.55|43
1649842220000|2022-04-13 09:30:20|4423.4|4422.8|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|108
1649842230000|2022-04-13 09:30:30|4423.4|4422.8|4423.02|4422.42|4423.4|4422.8|4423.02|4422.42|20
1649842240000|2022-04-13 09:30:40|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.65|4422.05|21
1649842250000|2022-04-13 09:30:50|4422.77|4422.17|4423.02|4422.42|4423.15|4422.55|4422.77|4422.17|8
1649842260000|2022-04-13 09:31:00|4422.9|4422.3|4422.77|4422.17|4423.02|4422.42|4422.65|4422.05|11
1649842270000|2022-04-13 09:31:10|4422.9|4422.3|4423.02|4422.42|4423.15|4422.55|4422.77|4422.17|3
1649842280000|2022-04-13 09:31:20|4423.15|4422.55|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|22
1649842290000|2022-04-13 09:31:30|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|15
1649842300000|2022-04-13 09:31:40|4422.65|4422.05|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|23
1649842310000|2022-04-13 09:31:50|4423.15|4422.55|4422.4|4421.8|4423.15|4422.55|4422.4|4421.8|226
1649842320000|2022-04-13 09:32:00|4422.65|4422.05|4422.65|4422.05|4422.65|4422.05|4422.27|4421.67|58
1649842330000|2022-04-13 09:32:10|4422.52|4421.92|4422.65|4422.05|4422.65|4422.05|4422.4|4421.8|24
1649842340000|2022-04-13 09:32:20|4422.4|4421.8|4422.9|4422.3|4422.9|4422.3|4422.4|4421.8|57
1649842350000|2022-04-13 09:32:30|4423.15|4422.55|4423.02|4422.42|4423.15|4422.55|4422.65|4422.05|74
1649842360000|2022-04-13 09:32:40|4422.9|4422.3|4423.15|4422.55|4423.15|4422.55|4422.9|4422.3|20
1649842370000|2022-04-13 09:32:50|4422.9|4422.3|4422.9|4422.3|4423.15|4422.55|4422.77|4422.17|68
1649842380000|2022-04-13 09:33:00|4422.65|4422.05|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|8
1649842390000|2022-04-13 09:33:10|4423.15|4422.55|4422.65|4422.05|4423.15|4422.55|4422.65|4422.05|45
1649842400000|2022-04-13 09:33:20|4422.4|4421.8|4422.65|4422.05|4422.65|4422.05|4422.4|4421.8|19
1649842410000|2022-04-13 09:33:30|4422.52|4421.92|4422.65|4422.05|4422.65|4422.05|4422.4|4421.8|48
1649842420000|2022-04-13 09:33:40|4422.4|4421.8|4422.4|4421.8|4422.52|4421.92|4422.4|4421.8|14
1649842430000|2022-04-13 09:33:50|4422.52|4421.92|4422.9|4422.3|4422.9|4422.3|4422.52|4421.92|6
1649842440000|2022-04-13 09:34:00|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.65|4422.05|34
1649842450000|2022-04-13 09:34:10|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|6
1649842460000|2022-04-13 09:34:20|4422.65|4422.05|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|5
1649842470000|2022-04-13 09:34:30|4423.15|4422.55|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|22
1649842480000|2022-04-13 09:34:40|4423.27|4422.67|4423.02|4422.42|4423.4|4422.8|4422.9|4422.3|44
1649842490000|2022-04-13 09:34:50|4422.9|4422.3|4423.15|4422.55|4423.65|4423.05|4422.9|4422.3|68
1649842500000|2022-04-13 09:35:00|4423.27|4422.67|4423.15|4422.55|4423.4|4422.8|4422.9|4422.3|79
1649842510000|2022-04-13 09:35:10|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|31
1649842520000|2022-04-13 09:35:20|4422.65|4422.05|4422.65|4422.05|4422.65|4422.05|4422.65|4422.05|4
1649842530000|2022-04-13 09:35:30|4422.4|4421.8|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|92
1649842540000|2022-04-13 09:35:40|4422.27|4421.67|4421.9|4421.3|4422.4|4421.8|4421.9|4421.3|14
1649842550000|2022-04-13 09:35:50|4422.15|4421.55|4421.4|4420.8|4422.15|4421.55|4421.4|4420.8|50
1649842560000|2022-04-13 09:36:00|4421.9|4421.3|4421.65|4421.05|4421.9|4421.3|4421.4|4420.8|59
1649842570000|2022-04-13 09:36:10|4421.77|4421.17|4421.4|4420.8|4421.77|4421.17|4421.4|4420.8|21
1649842580000|2022-04-13 09:36:20|4421.27|4420.67|4421.65|4421.05|4421.65|4421.05|4421.15|4420.55|72
1649842590000|2022-04-13 09:36:30|4421.9|4421.3|4421.9|4421.3|4422.15|4421.55|4421.9|4421.3|18
1649842600000|2022-04-13 09:36:40|4422.15|4421.55|4421.65|4421.05|4422.15|4421.55|4421.65|4421.05|39
1649842610000|2022-04-13 09:36:50|4421.52|4420.92|4421.9|4421.3|4421.9|4421.3|4421.52|4420.92|20
1649842620000|2022-04-13 09:37:00|||||||||6
1649842630000|2022-04-13 09:37:10|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|23
1649842640000|2022-04-13 09:37:20|4422.02|4421.42|4422.02|4421.42|4422.15|4421.55|4422.02|4421.42|18
1649842650000|2022-04-13 09:37:30|4422.15|4421.55|4421.65|4421.05|4422.15|4421.55|4421.65|4421.05|38
1649842660000|2022-04-13 09:37:40|4421.77|4421.17|4421.65|4421.05|4421.9|4421.3|4421.65|4421.05|41
1649842670000|2022-04-13 09:37:50|4421.77|4421.17|4421.65|4421.05|4421.9|4421.3|4421.65|4421.05|9
1649842680000|2022-04-13 09:38:00|4421.77|4421.17|4421.65|4421.05|4421.9|4421.3|4421.65|4421.05|28
1649842690000|2022-04-13 09:38:10|||||||||3
1649842700000|2022-04-13 09:38:20|4421.4|4420.8|4421.15|4420.55|4421.4|4420.8|4421.15|4420.55|40
1649842710000|2022-04-13 09:38:30|4421.27|4420.67|4421.15|4420.55|4421.4|4420.8|4421.15|4420.55|31
1649842720000|2022-04-13 09:38:40|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|4420.9|4420.3|6
1649842730000|2022-04-13 09:38:50|4420.65|4420.05|4419.9|4419.3|4420.65|4420.05|4419.65|4419.05|68
1649842740000|2022-04-13 09:39:00|4419.65|4419.05|4418.9|4418.3|4419.65|4419.05|4418.77|4418.17|74
1649842750000|2022-04-13 09:39:10|4418.65|4418.05|4417.4|4416.8|4418.9|4418.3|4417.15|4416.55|272
1649842760000|2022-04-13 09:39:20|4417.27|4416.67|4417.4|4416.8|4417.65|4417.05|4417.15|4416.55|178
1649842770000|2022-04-13 09:39:30|4417.65|4417.05|4417.4|4416.8|4418.15|4417.55|4417.4|4416.8|121
1649842780000|2022-04-13 09:39:40|4417.15|4416.55|4417.4|4416.8|4417.65|4417.05|4417.15|4416.55|166
1649842790000|2022-04-13 09:39:50|4417.65|4417.05|4417.9|4417.3|4417.9|4417.3|4417.65|4417.05|34
1649842800000|2022-04-13 09:40:00|4418.15|4417.55|4417.4|4416.8|4418.15|4417.55|4417.4|4416.8|48
1649842810000|2022-04-13 09:40:10|4417.15|4416.55|4416.77|4416.17|4417.15|4416.55|4416.15|4415.55|135
1649842820000|2022-04-13 09:40:20|4416.65|4416.05|4417.15|4416.55|4417.15|4416.55|4416.65|4416.05|58
1649842830000|2022-04-13 09:40:30|4416.9|4416.3|4416.4|4415.8|4417.02|4416.42|4416.4|4415.8|90
1649842840000|2022-04-13 09:40:40|4416.65|4416.05|4417.15|4416.55|4417.15|4416.55|4416.65|4416.05|41
1649842850000|2022-04-13 09:40:50|||||||||1
1649842860000|2022-04-13 09:41:00|4416.9|4416.3|4417.4|4416.8|4417.65|4417.05|4416.9|4416.3|48
1649842870000|2022-04-13 09:41:10|4417.27|4416.67|4417.15|4416.55|4417.27|4416.67|4417.15|4416.55|7
1649842880000|2022-04-13 09:41:20|4417.02|4416.42|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|21
1649842890000|2022-04-13 09:41:30|4417.02|4416.42|4416.65|4416.05|4417.02|4416.42|4416.15|4415.55|73
1649842900000|2022-04-13 09:41:40|4416.52|4415.92|4416.27|4415.67|4416.9|4416.3|4416.15|4415.55|40
1649842910000|2022-04-13 09:41:50|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|0
1649842920000|2022-04-13 09:42:00|4416.65|4416.05|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|27
1649842930000|2022-04-13 09:42:10|4416.65|4416.05|4416.65|4416.05|4416.9|4416.3|4416.52|4415.92|32
1649842940000|2022-04-13 09:42:20|4416.52|4415.92|4416.9|4416.3|4416.9|4416.3|4416.52|4415.92|31
1649842950000|2022-04-13 09:42:30|4417.15|4416.55|4416.52|4415.92|4417.15|4416.55|4416.4|4415.8|34
1649842960000|2022-04-13 09:42:40|4416.65|4416.05|4416.4|4415.8|4416.65|4416.05|4416.15|4415.55|20
1649842970000|2022-04-13 09:42:50|4416.15|4415.55|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|33
1649842980000|2022-04-13 09:43:00|4416.65|4416.05|4416.15|4415.55|4416.9|4416.3|4416.15|4415.55|21
1649842990000|2022-04-13 09:43:10|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|4416.4|4415.8|6
1649843000000|2022-04-13 09:43:20|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|25
1649843010000|2022-04-13 09:43:30|4416.52|4415.92|4416.9|4416.3|4416.9|4416.3|4416.52|4415.92|23
1649843020000|2022-04-13 09:43:40|4417.15|4416.55|4416.4|4415.8|4417.15|4416.55|4416.4|4415.8|102
1649843030000|2022-04-13 09:43:50|4416.65|4416.05|4416.15|4415.55|4416.65|4416.05|4416.15|4415.55|30
1649843040000|2022-04-13 09:44:00|4416.27|4415.67|4416.4|4415.8|4416.65|4416.05|4416.15|4415.55|81
1649843050000|2022-04-13 09:44:10|||||||||21
1649843060000|2022-04-13 09:44:20|4416.27|4415.67|4416.77|4416.17|4416.9|4416.3|4416.15|4415.55|51
1649843070000|2022-04-13 09:44:30|4416.65|4416.05|4416.15|4415.55|4416.65|4416.05|4416.15|4415.55|39
1649843080000|2022-04-13 09:44:40|4416.02|4415.42|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|10
1649843090000|2022-04-13 09:44:50|4416.15|4415.55|4416.27|4415.67|4416.27|4415.67|4416.02|4415.42|31
1649843100000|2022-04-13 09:45:00|4416.15|4415.55|4415.4|4414.8|4416.15|4415.55|4415.4|4414.8|110
1649843110000|2022-04-13 09:45:10|4415.65|4415.05|4415.15|4414.55|4415.65|4415.05|4415.15|4414.55|21
1649843120000|2022-04-13 09:45:20|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.65|4414.05|38
1649843130000|2022-04-13 09:45:30|4415.02|4414.42|4415.15|4414.55|4415.4|4414.8|4415.02|4414.42|50
1649843140000|2022-04-13 09:45:40|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|23
1649843150000|2022-04-13 09:45:50|4415.27|4414.67|4414.9|4414.3|4415.27|4414.67|4414.9|4414.3|29
1649843160000|2022-04-13 09:46:00|4415.15|4414.55|4415.65|4415.05|4415.77|4415.17|4415.15|4414.55|26
1649843170000|2022-04-13 09:46:10|4415.52|4414.92|4416.15|4415.55|4416.15|4415.55|4415.52|4414.92|42
1649843180000|2022-04-13 09:46:20|4415.9|4415.3|4415.9|4415.3|4416.15|4415.55|4415.9|4415.3|33
1649843190000|2022-04-13 09:46:30|4415.77|4415.17|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|58
1649843200000|2022-04-13 09:46:40|4415.77|4415.17|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|8
1649843210000|2022-04-13 09:46:50|4415.77|4415.17|4415.65|4415.05|4415.9|4415.3|4415.65|4415.05|13
1649843220000|2022-04-13 09:47:00|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|65
1649843230000|2022-04-13 09:47:10|4415.65|4415.05|4416.15|4415.55|4416.15|4415.55|4415.65|4415.05|34
1649843240000|2022-04-13 09:47:20|4416.4|4415.8|4416.52|4415.92|4416.52|4415.92|4416.15|4415.55|14
1649843250000|2022-04-13 09:47:30|4416.65|4416.05|4416.65|4416.05|4416.9|4416.3|4416.52|4415.92|61
1649843260000|2022-04-13 09:47:40|||||||||6
1649843270000|2022-04-13 09:47:50|4416.77|4416.17|4417.15|4416.55|4417.15|4416.55|4416.77|4416.17|49
1649843280000|2022-04-13 09:48:00|4416.9|4416.3|4416.27|4415.67|4416.9|4416.3|4416.27|4415.67|22
1649843290000|2022-04-13 09:48:10|4416.4|4415.8|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|7
1649843300000|2022-04-13 09:48:20|||||||||3
1649843310000|2022-04-13 09:48:30|4415.9|4415.3|4415.77|4415.17|4415.9|4415.3|4415.65|4415.05|39
1649843320000|2022-04-13 09:48:40|4415.65|4415.05|4416.4|4415.8|4416.4|4415.8|4415.65|4415.05|41
1649843330000|2022-04-13 09:48:50|4416.27|4415.67|4416.27|4415.67|4416.27|4415.67|4416.15|4415.55|7
1649843340000|2022-04-13 09:49:00|4416.4|4415.8|4415.65|4415.05|4416.52|4415.92|4415.65|4415.05|85
1649843350000|2022-04-13 09:49:10|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|34
1649843360000|2022-04-13 09:49:20|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|17
1649843370000|2022-04-13 09:49:30|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|31
1649843380000|2022-04-13 09:49:40|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|5
1649843390000|2022-04-13 09:49:50|||||||||8
1649843400000|2022-04-13 09:50:00|4415.77|4415.17|4415.02|4414.42|4415.77|4415.17|4414.9|4414.3|55
1649843410000|2022-04-13 09:50:10|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|14
1649843420000|2022-04-13 09:50:20|4415.02|4414.42|4414.65|4414.05|4415.02|4414.42|4414.65|4414.05|49
1649843430000|2022-04-13 09:50:30|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|22
1649843440000|2022-04-13 09:50:40|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|12
1649843450000|2022-04-13 09:50:50|4415.15|4414.55|4415.27|4414.67|4415.4|4414.8|4415.15|4414.55|61
1649843460000|2022-04-13 09:51:00|4415.4|4414.8|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|6
1649843470000|2022-04-13 09:51:10|4415.27|4414.67|4414.9|4414.3|4415.65|4415.05|4414.9|4414.3|77
1649843480000|2022-04-13 09:51:20|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|22
1649843490000|2022-04-13 09:51:30|4415.02|4414.42|4415.02|4414.42|4415.15|4414.55|4414.9|4414.3|3
1649843500000|2022-04-13 09:51:40|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|13
1649843510000|2022-04-13 09:51:50|4415.15|4414.55|4415.15|4414.55|4415.15|4414.55|4415.02|4414.42|4
1649843530000|2022-04-13 09:52:10|4415.4|4414.8|4414.65|4414.05|4415.4|4414.8|4414.65|4414.05|41
1649843540000|2022-04-13 09:52:20|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.77|4414.17|8
1649843550000|2022-04-13 09:52:30|4414.77|4414.17|4414.77|4414.17|4414.9|4414.3|4414.65|4414.05|6
1649843560000|2022-04-13 09:52:40|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.77|4414.17|30
1649843570000|2022-04-13 09:52:50|||||||||5
1649843580000|2022-04-13 09:53:00|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4415.02|4414.42|7
1649843590000|2022-04-13 09:53:10|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|20
1649843600000|2022-04-13 09:53:20|4415.52|4414.92|4415.65|4415.05|4415.9|4415.3|4415.52|4414.92|29
1649843610000|2022-04-13 09:53:30|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|35
1649843620000|2022-04-13 09:53:40|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.52|4414.92|6
1649843630000|2022-04-13 09:53:50|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|12
1649843640000|2022-04-13 09:54:00|4416.02|4415.42|4416.15|4415.55|4416.15|4415.55|4416.02|4415.42|55
1649843650000|2022-04-13 09:54:10|4416.02|4415.42|4415.9|4415.3|4416.02|4415.42|4415.65|4415.05|28
1649843660000|2022-04-13 09:54:20|4415.65|4415.05|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|21
1649843680000|2022-04-13 09:54:40|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|19
1649843690000|2022-04-13 09:54:50|4415.77|4415.17|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|5
1649843700000|2022-04-13 09:55:00|||||||||13
1649843710000|2022-04-13 09:55:10|4415.4|4414.8|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|12
1649843720000|2022-04-13 09:55:20|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|13
1649843730000|2022-04-13 09:55:30|4415.52|4414.92|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|5
1649843740000|2022-04-13 09:55:40|4415.52|4414.92|4414.9|4414.3|4415.65|4415.05|4414.9|4414.3|57
1649843750000|2022-04-13 09:55:50|4414.65|4414.05|4414.65|4414.05|4414.9|4414.3|4414.65|4414.05|251
1649843760000|2022-04-13 09:56:00|4414.77|4414.17|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|73
1649843770000|2022-04-13 09:56:10|4415.15|4414.55|4415.15|4414.55|4415.4|4414.8|4415.15|4414.55|43
1649843780000|2022-04-13 09:56:20|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|49
1649843790000|2022-04-13 09:56:30|||||||||1
1649843800000|2022-04-13 09:56:40|4414.65|4414.05|4412.4|4411.8|4414.65|4414.05|4412.4|4411.8|554
1649843810000|2022-04-13 09:56:50|4412.15|4411.55|4412.15|4411.55|4412.27|4411.67|4411.9|4411.3|139
1649843820000|2022-04-13 09:57:00|4411.9|4411.3|4410.9|4410.3|4411.9|4411.3|4410.9|4410.3|162
1649843830000|2022-04-13 09:57:10|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|4411.15|4410.55|138
1649843840000|2022-04-13 09:57:20|4410.9|4410.3|4410.15|4409.55|4410.9|4410.3|4410.15|4409.55|196
1649843850000|2022-04-13 09:57:30|4410.4|4409.8|4410.4|4409.8|4410.52|4409.92|4410.4|4409.8|75
1649843860000|2022-04-13 09:57:40|4410.65|4410.05|4411.15|4410.55|4411.15|4410.55|4410.65|4410.05|114
1649843870000|2022-04-13 09:57:50|||||||||33
1649843880000|2022-04-13 09:58:00|4411.02|4410.42|4410.65|4410.05|4411.15|4410.55|4410.52|4409.92|107
1649843890000|2022-04-13 09:58:10|4410.4|4409.8|4409.9|4409.3|4410.4|4409.8|4409.9|4409.3|78
1649843900000|2022-04-13 09:58:20|4410.15|4409.55|4410.27|4409.67|4410.65|4410.05|4410.15|4409.55|69
1649843910000|2022-04-13 09:58:30|4410.15|4409.55|4410.15|4409.55|4410.4|4409.8|4410.15|4409.55|30
1649843920000|2022-04-13 09:58:40|4410.27|4409.67|4410.15|4409.55|4410.4|4409.8|4410.15|4409.55|33
1649843930000|2022-04-13 09:58:50|||||||||28
1649843940000|2022-04-13 09:59:00|4410.4|4409.8|4410.15|4409.55|4410.65|4410.05|4410.15|4409.55|76
1649843950000|2022-04-13 09:59:10|4410.02|4409.42|4409.65|4409.05|4410.02|4409.42|4409.65|4409.05|77
1649843960000|2022-04-13 09:59:20|4409.9|4409.3|4410.15|4409.55|4410.15|4409.55|4409.9|4409.3|39
1649843970000|2022-04-13 09:59:30|4410.02|4409.42|4410.4|4409.8|4410.4|4409.8|4410.02|4409.42|51
1649843980000|2022-04-13 09:59:40|4410.65|4410.05|4410.4|4409.8|4410.65|4410.05|4410.4|4409.8|56
1649843990000|2022-04-13 09:59:50|4410.65|4410.05|4410.15|4409.55|4410.65|4410.05|4409.9|4409.3|73
1649844000000|2022-04-13 10:00:00|4410.27|4409.67|4410.15|4409.55|4410.4|4409.8|4409.9|4409.3|73
1649844010000|2022-04-13 10:00:10|4409.9|4409.3|4409.9|4409.3|4410.15|4409.55|4409.9|4409.3|24
1649844020000|2022-04-13 10:00:20|4409.65|4409.05|4409.4|4408.8|4409.77|4409.17|4409.4|4408.8|126
1649844030000|2022-04-13 10:00:30|4409.27|4408.67|4409.4|4408.8|4409.4|4408.8|4409.15|4408.55|67
1649844040000|2022-04-13 10:00:40|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|4409.4|4408.8|32
1649844050000|2022-04-13 10:00:50|4409.4|4408.8|4410.15|4409.55|4410.15|4409.55|4409.4|4408.8|150
1649844060000|2022-04-13 10:01:00|4410.4|4409.8|4409.9|4409.3|4410.52|4409.92|4409.9|4409.3|61
1649844070000|2022-04-13 10:01:10|4410.15|4409.55|4410.65|4410.05|4410.65|4410.05|4410.02|4409.42|55
1649844080000|2022-04-13 10:01:20|4410.4|4409.8|4410.9|4410.3|4410.9|4410.3|4410.4|4409.8|41
1649844090000|2022-04-13 10:01:30|4410.65|4410.05|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|108
1649844100000|2022-04-13 10:01:40|4410.9|4410.3|4411.15|4410.55|4411.15|4410.55|4410.77|4410.17|74
1649844110000|2022-04-13 10:01:50|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.4|4410.8|47
1649844120000|2022-04-13 10:02:00|4411.52|4410.92|4411.65|4411.05|4412.15|4411.55|4411.52|4410.92|151
1649844130000|2022-04-13 10:02:10|4411.52|4410.92|4412.15|4411.55|4412.15|4411.55|4411.52|4410.92|65
1649844140000|2022-04-13 10:02:20|4412.4|4411.8|4412.9|4412.3|4412.9|4412.3|4412.15|4411.55|100
1649844150000|2022-04-13 10:02:30|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.4|4411.8|68
1649844160000|2022-04-13 10:02:40|4412.4|4411.8|4412.65|4412.05|4412.9|4412.3|4412.4|4411.8|23
1649844170000|2022-04-13 10:02:50|4412.9|4412.3|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|35
1649844180000|2022-04-13 10:03:00|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|10
1649844190000|2022-04-13 10:03:10|4412.4|4411.8|4412.9|4412.3|4412.9|4412.3|4412.4|4411.8|30
1649844200000|2022-04-13 10:03:20|4412.65|4412.05|4412.65|4412.05|4412.77|4412.17|4412.52|4411.92|35
1649844210000|2022-04-13 10:03:30|4412.4|4411.8|4412.65|4412.05|4412.65|4412.05|4412.4|4411.8|24
1649844220000|2022-04-13 10:03:40|||||||||11
1649844230000|2022-04-13 10:03:50|4412.9|4412.3|4412.77|4412.17|4412.9|4412.3|4412.77|4412.17|29
1649844240000|2022-04-13 10:04:00|4412.65|4412.05|4413.02|4412.42|4413.02|4412.42|4412.4|4411.8|44
1649844250000|2022-04-13 10:04:10|4413.15|4412.55|4413.15|4412.55|4413.4|4412.8|4413.15|4412.55|61
1649844260000|2022-04-13 10:04:20|4413.02|4412.42|4413.4|4412.8|4413.65|4413.05|4413.02|4412.42|206
1649844270000|2022-04-13 10:04:30|4412.9|4412.3|4412.9|4412.3|4412.9|4412.3|4412.77|4412.17|94
1649844280000|2022-04-13 10:04:40|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|42
1649844290000|2022-04-13 10:04:50|4412.52|4411.92|4412.65|4412.05|4412.65|4412.05|4412.52|4411.92|5
1649844300000|2022-04-13 10:05:00|4412.52|4411.92|4412.4|4411.8|4412.65|4412.05|4412.4|4411.8|39
1649844310000|2022-04-13 10:05:10|4412.27|4411.67|4412.27|4411.67|4412.4|4411.8|4412.27|4411.67|21
1649844320000|2022-04-13 10:05:20|4412.4|4411.8|4412.65|4412.05|4412.65|4412.05|4412.15|4411.55|29
1649844330000|2022-04-13 10:05:30|4412.77|4412.17|4412.65|4412.05|4413.15|4412.55|4412.65|4412.05|53
1649844340000|2022-04-13 10:05:40|4412.77|4412.17|4412.15|4411.55|4412.77|4412.17|4412.15|4411.55|30
1649844350000|2022-04-13 10:05:50|4412.4|4411.8|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|54
1649844360000|2022-04-13 10:06:00|4412.15|4411.55|4412.52|4411.92|4412.52|4411.92|4412.15|4411.55|43
1649844370000|2022-04-13 10:06:10|4412.65|4412.05|4412.9|4412.3|4412.9|4412.3|4412.4|4411.8|33
1649844380000|2022-04-13 10:06:20|||||||||2
1649844390000|2022-04-13 10:06:30|||||||||14
1649844400000|2022-04-13 10:06:40|4413.15|4412.55|4412.9|4412.3|4413.15|4412.55|4412.9|4412.3|13
1649844410000|2022-04-13 10:06:50|4412.77|4412.17|4412.9|4412.3|4412.9|4412.3|4412.65|4412.05|39
1649844420000|2022-04-13 10:07:00|4413.15|4412.55|4413.02|4412.42|4413.15|4412.55|4412.65|4412.05|49
1649844430000|2022-04-13 10:07:10|4412.9|4412.3|4413.15|4412.55|4413.15|4412.55|4412.9|4412.3|61
1649844440000|2022-04-13 10:07:20|4413.02|4412.42|4412.9|4412.3|4413.15|4412.55|4412.9|4412.3|14
1649844450000|2022-04-13 10:07:30|||||||||15
1649844460000|2022-04-13 10:07:40|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|26
1649844470000|2022-04-13 10:07:50|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|20
1649844480000|2022-04-13 10:08:00|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|26
1649844490000|2022-04-13 10:08:10|4412.9|4412.3|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|7
1649844500000|2022-04-13 10:08:20|4412.77|4412.17|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|19
1649844510000|2022-04-13 10:08:30|4412.4|4411.8|4412.4|4411.8|4412.65|4412.05|4412.4|4411.8|22
1649844520000|2022-04-13 10:08:40|4412.27|4411.67|4412.4|4411.8|4412.4|4411.8|4412.15|4411.55|32
1649844530000|2022-04-13 10:08:50|4412.15|4411.55|4411.9|4411.3|4412.15|4411.55|4411.9|4411.3|60
1649844540000|2022-04-13 10:09:00|4412.15|4411.55|4412.4|4411.8|4412.4|4411.8|4412.02|4411.42|56
1649844550000|2022-04-13 10:09:10|4412.02|4411.42|4411.65|4411.05|4412.15|4411.55|4411.65|4411.05|33
1649844560000|2022-04-13 10:09:20|4411.4|4410.8|4410.9|4410.3|4411.4|4410.8|4410.9|4410.3|55
1649844570000|2022-04-13 10:09:30|4411.15|4410.55|4410.9|4410.3|4411.15|4410.55|4410.9|4410.3|98
1649844580000|2022-04-13 10:09:40|4410.4|4409.8|4410.65|4410.05|4410.9|4410.3|4410.4|4409.8|35
1649844590000|2022-04-13 10:09:50|4410.9|4410.3|4411.27|4410.67|4411.27|4410.67|4410.9|4410.3|96
1649844600000|2022-04-13 10:10:00|4411.4|4410.8|4411.65|4411.05|4411.9|4411.3|4411.4|4410.8|64
1649844610000|2022-04-13 10:10:10|4411.77|4411.17|4411.65|4411.05|4411.9|4411.3|4411.65|4411.05|36
1649844620000|2022-04-13 10:10:20|4411.4|4410.8|4411.65|4411.05|4411.9|4411.3|4411.4|4410.8|23
1649844630000|2022-04-13 10:10:30|4411.9|4411.3|4412.15|4411.55|4412.27|4411.67|4411.9|4411.3|48
1649844640000|2022-04-13 10:10:40|4412.27|4411.67|4412.65|4412.05|4412.9|4412.3|4412.15|4411.55|76
1649844650000|2022-04-13 10:10:50|4412.9|4412.3|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|27
1649844660000|2022-04-13 10:11:00|4412.4|4411.8|4412.65|4412.05|4412.65|4412.05|4412.4|4411.8|54
1649844670000|2022-04-13 10:11:10|4412.52|4411.92|4411.65|4411.05|4412.52|4411.92|4411.52|4410.92|41
1649844680000|2022-04-13 10:11:20|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|28
1649844690000|2022-04-13 10:11:30|4411.9|4411.3|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|20
1649844700000|2022-04-13 10:11:40|4412.27|4411.67|4412.65|4412.05|4412.65|4412.05|4412.27|4411.67|32
1649844710000|2022-04-13 10:11:50|4412.9|4412.3|4412.65|4412.05|4413.4|4412.8|4412.65|4412.05|87
1649844720000|2022-04-13 10:12:00|4412.52|4411.92|4412.9|4412.3|4412.9|4412.3|4412.52|4411.92|11
1649844730000|2022-04-13 10:12:10|4413.02|4412.42|4413.4|4412.8|4413.4|4412.8|4413.02|4412.42|12
1649844740000|2022-04-13 10:12:20|4413.65|4413.05|4413.65|4413.05|4413.65|4413.05|4413.65|4413.05|5
1649844750000|2022-04-13 10:12:30|4413.77|4413.17|4413.15|4412.55|4413.77|4413.17|4412.9|4412.3|58
1649844760000|2022-04-13 10:12:40|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|10
1649844770000|2022-04-13 10:12:50|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|69
1649844780000|2022-04-13 10:13:00|4413.02|4412.42|4413.65|4413.05|4413.65|4413.05|4412.9|4412.3|78
1649844790000|2022-04-13 10:13:10|||||||||11
1649844800000|2022-04-13 10:13:20|4413.15|4412.55|4413.65|4413.05|4413.65|4413.05|4413.15|4412.55|61
1649844810000|2022-04-13 10:13:30|4413.77|4413.17|4413.52|4412.92|4413.77|4413.17|4413.4|4412.8|109
1649844820000|2022-04-13 10:13:40|4413.65|4413.05|4413.77|4413.17|4413.9|4413.3|4413.65|4413.05|42
1649844830000|2022-04-13 10:13:50|4413.9|4413.3|4413.65|4413.05|4413.9|4413.3|4413.65|4413.05|16
1649844840000|2022-04-13 10:14:00|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|47
1649844850000|2022-04-13 10:14:10|4414.4|4413.8|4413.9|4413.3|4414.4|4413.8|4413.65|4413.05|91
1649844860000|2022-04-13 10:14:20|4413.65|4413.05|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|17
1649844870000|2022-04-13 10:14:30|4413.65|4413.05|4413.65|4413.05|4413.65|4413.05|4413.65|4413.05|5
1649844880000|2022-04-13 10:14:40|4413.9|4413.3|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|14
1649844890000|2022-04-13 10:14:50|4414.02|4413.42|4414.02|4413.42|4414.15|4413.55|4413.65|4413.05|34
1649844900000|2022-04-13 10:15:00|4413.9|4413.3|4414.52|4413.92|4414.65|4414.05|4413.9|4413.3|72
1649844910000|2022-04-13 10:15:10|4414.65|4414.05|4414.27|4413.67|4414.65|4414.05|4414.15|4413.55|11
1649844920000|2022-04-13 10:15:20|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.27|4413.67|19
1649844930000|2022-04-13 10:15:30|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|25
1649844950000|2022-04-13 10:15:50|4414.9|4414.3|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|73
1649844960000|2022-04-13 10:16:00|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|10
1649844970000|2022-04-13 10:16:10|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|26
1649844980000|2022-04-13 10:16:20|4414.77|4414.17|4413.9|4413.3|4414.9|4414.3|4413.9|4413.3|75
1649844990000|2022-04-13 10:16:30|4414.02|4413.42|4414.15|4413.55|4414.4|4413.8|4413.9|4413.3|47
1649845000000|2022-04-13 10:16:40|4414.27|4413.67|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|27
1649845010000|2022-04-13 10:16:50|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.15|4413.55|12
1649845020000|2022-04-13 10:17:00|4414.15|4413.55|4414.15|4413.55|4414.4|4413.8|4414.15|4413.55|30
1649845030000|2022-04-13 10:17:10|4413.9|4413.3|4412.9|4412.3|4413.9|4413.3|4412.9|4412.3|60
1649845040000|2022-04-13 10:17:20|4413.15|4412.55|4413.15|4412.55|4413.27|4412.67|4412.4|4411.8|326
1649845050000|2022-04-13 10:17:30|4413.4|4412.8|4413.27|4412.67|4413.4|4412.8|4413.15|4412.55|146
1649845060000|2022-04-13 10:17:40|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|34
1649845070000|2022-04-13 10:17:50|4413.52|4412.92|4413.27|4412.67|4413.52|4412.92|4413.15|4412.55|73
1649845080000|2022-04-13 10:18:00|4413.15|4412.55|4413.52|4412.92|4413.52|4412.92|4413.15|4412.55|31
1649845090000|2022-04-13 10:18:10|4413.65|4413.05|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|49
1649845100000|2022-04-13 10:18:20|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.77|4413.17|40
1649845110000|2022-04-13 10:18:30|4413.65|4413.05|4413.4|4412.8|4413.65|4413.05|4413.4|4412.8|27
1649845120000|2022-04-13 10:18:40|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|14
1649845130000|2022-04-13 10:18:50|4413.27|4412.67|4413.15|4412.55|4413.27|4412.67|4413.15|4412.55|22
1649845140000|2022-04-13 10:19:00|4412.4|4411.8|4412.4|4411.8|4412.65|4412.05|4412.15|4411.55|240
1649845150000|2022-04-13 10:19:10|4412.15|4411.55|4411.9|4411.3|4412.4|4411.8|4411.9|4411.3|91
1649845160000|2022-04-13 10:19:20|4411.65|4411.05|4412.02|4411.42|4412.15|4411.55|4411.65|4411.05|22
1649845170000|2022-04-13 10:19:30|4411.9|4411.3|4412.4|4411.8|4412.4|4411.8|4411.9|4411.3|12
1649845180000|2022-04-13 10:19:40|4412.15|4411.55|4412.27|4411.67|4412.27|4411.67|4412.15|4411.55|31
1649845190000|2022-04-13 10:19:50|4412.65|4412.05|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|27
1649845200000|2022-04-13 10:20:00|4412.9|4412.3|4413.15|4412.55|4413.15|4412.55|4412.9|4412.3|13
1649845210000|2022-04-13 10:20:10|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|14
1649845220000|2022-04-13 10:20:20|4413.27|4412.67|4413.65|4413.05|4413.65|4413.05|4413.15|4412.55|31
1649845230000|2022-04-13 10:20:30|4413.4|4412.8|4414.27|4413.67|4414.27|4413.67|4413.4|4412.8|40
1649845240000|2022-04-13 10:20:40|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|26
1649845250000|2022-04-13 10:20:50|4413.9|4413.3|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|60
1649845260000|2022-04-13 10:21:00|4414.27|4413.67|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|55
1649845270000|2022-04-13 10:21:10|4414.27|4413.67|4414.4|4413.8|4414.65|4414.05|4414.27|4413.67|35
1649845280000|2022-04-13 10:21:20|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.4|4413.8|10
1649845290000|2022-04-13 10:21:30|4414.4|4413.8|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|14
1649845300000|2022-04-13 10:21:40|4414.15|4413.55|4414.27|4413.67|4414.27|4413.67|4413.9|4413.3|49
1649845310000|2022-04-13 10:21:50|4414.15|4413.55|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|3
1649845320000|2022-04-13 10:22:00|4414.02|4413.42|4413.9|4413.3|4414.02|4413.42|4413.77|4413.17|13
1649845330000|2022-04-13 10:22:10|4413.77|4413.17|4413.65|4413.05|4413.77|4413.17|4413.65|4413.05|10
1649845340000|2022-04-13 10:22:20|4413.77|4413.17|4414.15|4413.55|4414.15|4413.55|4413.77|4413.17|12
1649845350000|2022-04-13 10:22:30|4413.9|4413.3|4413.9|4413.3|4413.9|4413.3|4413.9|4413.3|7
1649845360000|2022-04-13 10:22:40|4413.52|4412.92|4413.65|4413.05|4413.65|4413.05|4413.4|4412.8|21
1649845370000|2022-04-13 10:22:50|4413.52|4412.92|4412.9|4412.3|4413.52|4412.92|4412.9|4412.3|36
1649845380000|2022-04-13 10:23:00|4412.65|4412.05|4412.65|4412.05|4412.9|4412.3|4412.65|4412.05|31
1649845390000|2022-04-13 10:23:10|4412.77|4412.17|4412.9|4412.3|4412.9|4412.3|4412.77|4412.17|6
1649845400000|2022-04-13 10:23:20|4413.15|4412.55|4413.52|4412.92|4413.65|4413.05|4413.15|4412.55|17
1649845410000|2022-04-13 10:23:30|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|4413.4|4412.8|0
1649845420000|2022-04-13 10:23:40|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|7
1649845430000|2022-04-13 10:23:50|4412.9|4412.3|4412.9|4412.3|4413.02|4412.42|4412.77|4412.17|20
1649845440000|2022-04-13 10:24:00|4413.02|4412.42|4413.15|4412.55|4413.15|4412.55|4412.9|4412.3|16
1649845450000|2022-04-13 10:24:10|4412.9|4412.3|4412.9|4412.3|4412.9|4412.3|4412.9|4412.3|28
1649845460000|2022-04-13 10:24:20|4413.02|4412.42|4413.27|4412.67|4413.27|4412.67|4413.02|4412.42|19
1649845470000|2022-04-13 10:24:30|4413.15|4412.55|4412.15|4411.55|4413.15|4412.55|4412.15|4411.55|8
1649845480000|2022-04-13 10:24:40|4412.02|4411.42|4411.9|4411.3|4412.02|4411.42|4411.9|4411.3|43
1649845490000|2022-04-13 10:24:50|4411.65|4411.05|4411.9|4411.3|4411.9|4411.3|4411.65|4411.05|43
1649845500000|2022-04-13 10:25:00|4412.15|4411.55|4411.65|4411.05|4412.15|4411.55|4411.65|4411.05|50
1649845510000|2022-04-13 10:25:10|4411.77|4411.17|4411.4|4410.8|4411.9|4411.3|4411.4|4410.8|73
1649845520000|2022-04-13 10:25:20|4411.52|4410.92|4412.15|4411.55|4412.15|4411.55|4411.4|4410.8|15
1649845530000|2022-04-13 10:25:30|4412.02|4411.42|4412.15|4411.55|4412.15|4411.55|4411.9|4411.3|5
1649845540000|2022-04-13 10:25:40|4412.02|4411.42|4412.4|4411.8|4412.4|4411.8|4412.02|4411.42|15
1649845550000|2022-04-13 10:25:50|4412.15|4411.55|4412.15|4411.55|4412.27|4411.67|4412.02|4411.42|82
1649845560000|2022-04-13 10:26:00|4412.27|4411.67|4412.15|4411.55|4412.4|4411.8|4412.15|4411.55|11
1649845570000|2022-04-13 10:26:10|4412.27|4411.67|4412.15|4411.55|4412.27|4411.67|4411.9|4411.3|21
1649845580000|2022-04-13 10:26:20|4412.02|4411.42|4411.9|4411.3|4412.15|4411.55|4411.9|4411.3|41
1649845590000|2022-04-13 10:26:30|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|31
1649845600000|2022-04-13 10:26:40|||||||||27
1649845610000|2022-04-13 10:26:50|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|4411.9|4411.3|5
1649845620000|2022-04-13 10:27:00|4412.15|4411.55|4413.15|4412.55|4413.15|4412.55|4412.15|4411.55|79
1649845630000|2022-04-13 10:27:10|4413.02|4412.42|4412.9|4412.3|4413.15|4412.55|4412.65|4412.05|73
1649845640000|2022-04-13 10:27:20|4413.02|4412.42|4412.65|4412.05|4413.15|4412.55|4412.65|4412.05|28
1649845650000|2022-04-13 10:27:30|4412.9|4412.3|4413.15|4412.55|4413.15|4412.55|4412.9|4412.3|10
1649845660000|2022-04-13 10:27:40|4412.9|4412.3|4413.15|4412.55|4413.15|4412.55|4412.9|4412.3|7
1649845670000|2022-04-13 10:27:50|4413.4|4412.8|4413.4|4412.8|4413.65|4413.05|4413.4|4412.8|35
1649845680000|2022-04-13 10:28:00|4412.9|4412.3|4413.4|4412.8|4413.4|4412.8|4412.9|4412.3|56
1649845690000|2022-04-13 10:28:10|4413.27|4412.67|4413.65|4413.05|4413.9|4413.3|4413.27|4412.67|44
1649845700000|2022-04-13 10:28:20|4413.77|4413.17|4413.9|4413.3|4414.02|4413.42|4413.65|4413.05|45
1649845710000|2022-04-13 10:28:30|4413.65|4413.05|4413.15|4412.55|4413.9|4413.3|4413.15|4412.55|41
1649845720000|2022-04-13 10:28:40|4413.27|4412.67|4413.4|4412.8|4413.4|4412.8|4413.27|4412.67|11
1649845730000|2022-04-13 10:28:50|4413.52|4412.92|4413.4|4412.8|4413.52|4412.92|4413.4|4412.8|0
1649845740000|2022-04-13 10:29:00|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|7
1649845750000|2022-04-13 10:29:10|4412.77|4412.17|4412.77|4412.17|4412.77|4412.17|4412.77|4412.17|16
1649845760000|2022-04-13 10:29:20|4412.9|4412.3|4413.15|4412.55|4413.15|4412.55|4412.9|4412.3|26
1649845770000|2022-04-13 10:29:30|4413.4|4412.8|4413.4|4412.8|4413.65|4413.05|4413.4|4412.8|20
1649845780000|2022-04-13 10:29:40|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|8
1649845790000|2022-04-13 10:29:50|4413.02|4412.42|4412.65|4412.05|4413.02|4412.42|4412.65|4412.05|39
1649845800000|2022-04-13 10:30:00|4412.52|4411.92|4412.4|4411.8|4412.52|4411.92|4412.4|4411.8|22
1649845810000|2022-04-13 10:30:10|4412.65|4412.05|4412.9|4412.3|4412.9|4412.3|4412.65|4412.05|23
1649845820000|2022-04-13 10:30:20|4412.65|4412.05|4412.65|4412.05|4412.65|4412.05|4412.4|4411.8|44
1649845830000|2022-04-13 10:30:30|4412.77|4412.17|4413.15|4412.55|4413.15|4412.55|4412.65|4412.05|8
1649845840000|2022-04-13 10:30:40|4413.02|4412.42|4413.15|4412.55|4413.15|4412.55|4413.02|4412.42|14
1649845850000|2022-04-13 10:30:50|4413.02|4412.42|4413.15|4412.55|4413.15|4412.55|4413.02|4412.42|1
1649845860000|2022-04-13 10:31:00|4413.27|4412.67|4414.15|4413.55|4414.4|4413.8|4413.27|4412.67|32
1649845870000|2022-04-13 10:31:10|4414.27|4413.67|4413.9|4413.3|4414.4|4413.8|4413.65|4413.05|33
1649845880000|2022-04-13 10:31:20|4413.77|4413.17|4414.52|4413.92|4414.65|4414.05|4413.65|4413.05|35
1649845890000|2022-04-13 10:31:30|4414.4|4413.8|4414.4|4413.8|4414.52|4413.92|4414.4|4413.8|6
1649845900000|2022-04-13 10:31:40|4414.65|4414.05|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|36
1649845910000|2022-04-13 10:31:50|||||||||22
1649845920000|2022-04-13 10:32:00|||||||||8
1649845930000|2022-04-13 10:32:10|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.15|4413.55|20
1649845940000|2022-04-13 10:32:20|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.4|4413.8|78
1649845950000|2022-04-13 10:32:30|4414.65|4414.05|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|24
1649845960000|2022-04-13 10:32:40|4415.02|4414.42|4415.4|4414.8|4415.4|4414.8|4415.02|4414.42|51
1649845970000|2022-04-13 10:32:50|4415.15|4414.55|4415.4|4414.8|4415.4|4414.8|4415.15|4414.55|37
1649845980000|2022-04-13 10:33:00|4415.27|4414.67|4415.52|4414.92|4415.65|4415.05|4415.15|4414.55|50
1649845990000|2022-04-13 10:33:10|4415.65|4415.05|4415.4|4414.8|4415.65|4415.05|4415.4|4414.8|1
1649846000000|2022-04-13 10:33:20|4415.65|4415.05|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|82
1649846010000|2022-04-13 10:33:30|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|12
1649846020000|2022-04-13 10:33:40|4415.65|4415.05|4415.65|4415.05|4415.77|4415.17|4415.65|4415.05|43
1649846030000|2022-04-13 10:33:50|4415.9|4415.3|4415.65|4415.05|4415.9|4415.3|4415.52|4414.92|29
1649846040000|2022-04-13 10:34:00|4415.52|4414.92|4415.65|4415.05|4415.65|4415.05|4415.4|4414.8|12
1649846050000|2022-04-13 10:34:10|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|4415.9|4415.3|7
1649846060000|2022-04-13 10:34:20|||||||||7
1649846070000|2022-04-13 10:34:30|4416.15|4415.55|4416.15|4415.55|4416.15|4415.55|4416.02|4415.42|92
1649846080000|2022-04-13 10:34:40|4416.27|4415.67|4416.52|4415.92|4416.65|4416.05|4416.15|4415.55|37
1649846090000|2022-04-13 10:34:50|4416.65|4416.05|4416.65|4416.05|4416.65|4416.05|4416.4|4415.8|25
1649846100000|2022-04-13 10:35:00|4416.9|4416.3|4416.4|4415.8|4416.9|4416.3|4416.4|4415.8|56
1649846110000|2022-04-13 10:35:10|4416.27|4415.67|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|20
1649846120000|2022-04-13 10:35:20|4416.27|4415.67|4416.4|4415.8|4416.52|4415.92|4416.27|4415.67|38
1649846130000|2022-04-13 10:35:30|4416.65|4416.05|4416.15|4415.55|4416.65|4416.05|4416.15|4415.55|37
1649846140000|2022-04-13 10:35:40|4416.27|4415.67|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|21
1649846150000|2022-04-13 10:35:50|4416.15|4415.55|4416.15|4415.55|4416.4|4415.8|4416.15|4415.55|44
1649846160000|2022-04-13 10:36:00|4416.02|4415.42|4416.02|4415.42|4416.15|4415.55|4415.9|4415.3|24
1649846170000|2022-04-13 10:36:10|4416.15|4415.55|4415.65|4415.05|4416.15|4415.55|4415.65|4415.05|115
1649846180000|2022-04-13 10:36:20|4415.77|4415.17|4415.9|4415.3|4415.9|4415.3|4415.65|4415.05|19
1649846190000|2022-04-13 10:36:30|4416.15|4415.55|4416.4|4415.8|4416.4|4415.8|4416.15|4415.55|28
1649846200000|2022-04-13 10:36:40|4416.65|4416.05|4416.9|4416.3|4417.15|4416.55|4416.4|4415.8|55
1649846210000|2022-04-13 10:36:50|4417.02|4416.42|4416.9|4416.3|4417.15|4416.55|4416.9|4416.3|78
1649846220000|2022-04-13 10:37:00|4417.02|4416.42|4417.15|4416.55|4417.15|4416.55|4416.9|4416.3|32
1649846230000|2022-04-13 10:37:10|4417.4|4416.8|4417.65|4417.05|4417.9|4417.3|4417.4|4416.8|83
1649846240000|2022-04-13 10:37:20|4417.4|4416.8|4417.65|4417.05|4417.65|4417.05|4417.4|4416.8|31
1649846250000|2022-04-13 10:37:30|4417.77|4417.17|4417.52|4416.92|4417.77|4417.17|4417.4|4416.8|21
1649846260000|2022-04-13 10:37:40|4417.65|4417.05|4417.65|4417.05|4417.9|4417.3|4417.65|4417.05|8
1649846270000|2022-04-13 10:37:50|4417.77|4417.17|4417.65|4417.05|4417.77|4417.17|4417.65|4417.05|36
1649846280000|2022-04-13 10:38:00|4417.9|4417.3|4418.15|4417.55|4418.15|4417.55|4417.65|4417.05|29
1649846290000|2022-04-13 10:38:10|4418.02|4417.42|4418.15|4417.55|4418.15|4417.55|4417.9|4417.3|22
1649846300000|2022-04-13 10:38:20|4418.4|4417.8|4418.52|4417.92|4418.9|4418.3|4418.4|4417.8|305
1649846310000|2022-04-13 10:38:30|4418.65|4418.05|4418.9|4418.3|4419.02|4418.42|4418.4|4417.8|36
1649846320000|2022-04-13 10:38:40|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|22
1649846330000|2022-04-13 10:38:50|4419.02|4418.42|4418.65|4418.05|4419.02|4418.42|4418.65|4418.05|31
1649846340000|2022-04-13 10:39:00|4418.9|4418.3|4419.02|4418.42|4419.15|4418.55|4418.9|4418.3|29
1649846350000|2022-04-13 10:39:10|4419.15|4418.55|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|13
1649846360000|2022-04-13 10:39:20|4419.02|4418.42|4419.15|4418.55|4419.15|4418.55|4419.02|4418.42|20
1649846370000|2022-04-13 10:39:30|4419.4|4418.8|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|61
1649846380000|2022-04-13 10:39:40|4419.77|4419.17|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|38
1649846390000|2022-04-13 10:39:50|4420.15|4419.55|4419.65|4419.05|4420.15|4419.55|4419.52|4418.92|157
1649846400000|2022-04-13 10:40:00|4419.9|4419.3|4420.15|4419.55|4420.65|4420.05|4419.9|4419.3|136
1649846410000|2022-04-13 10:40:10|4419.9|4419.3|4420.02|4419.42|4420.02|4419.42|4419.65|4419.05|58
1649846420000|2022-04-13 10:40:20|4419.77|4419.17|4419.4|4418.8|4419.9|4419.3|4419.4|4418.8|54
1649846430000|2022-04-13 10:40:30|4419.65|4419.05|4419.15|4418.55|4419.65|4419.05|4419.15|4418.55|23
1649846440000|2022-04-13 10:40:40|4419.4|4418.8|4419.02|4418.42|4419.4|4418.8|4418.9|4418.3|49
1649846450000|2022-04-13 10:40:50|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|17
1649846460000|2022-04-13 10:41:00|4419.02|4418.42|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|11
1649846470000|2022-04-13 10:41:10|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|19
1649846480000|2022-04-13 10:41:20|4419.02|4418.42|4419.4|4418.8|4419.4|4418.8|4419.02|4418.42|21
1649846490000|2022-04-13 10:41:30|4419.65|4419.05|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|27
1649846500000|2022-04-13 10:41:40|4419.9|4419.3|4418.9|4418.3|4419.9|4419.3|4418.9|4418.3|71
1649846510000|2022-04-13 10:41:50|||||||||13
1649846520000|2022-04-13 10:42:00|4418.65|4418.05|4419.02|4418.42|4419.02|4418.42|4418.65|4418.05|55
1649846530000|2022-04-13 10:42:10|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|4418.9|4418.3|16
1649846540000|2022-04-13 10:42:20|4418.65|4418.05|4418.9|4418.3|4418.9|4418.3|4418.65|4418.05|19
1649846550000|2022-04-13 10:42:30|4418.65|4418.05|4418.65|4418.05|4418.77|4418.17|4418.65|4418.05|29
1649846560000|2022-04-13 10:42:40|4418.77|4418.17|4418.77|4418.17|4418.77|4418.17|4418.65|4418.05|9
1649846570000|2022-04-13 10:42:50|4418.65|4418.05|4419.15|4418.55|4419.15|4418.55|4418.65|4418.05|29
1649846580000|2022-04-13 10:43:00|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|18
1649846590000|2022-04-13 10:43:10|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|3
1649846600000|2022-04-13 10:43:20|4419.77|4419.17|4419.77|4419.17|4419.9|4419.3|4419.65|4419.05|70
1649846610000|2022-04-13 10:43:30|4419.65|4419.05|4419.52|4418.92|4419.9|4419.3|4419.52|4418.92|19
1649846620000|2022-04-13 10:43:40|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|4419.4|4418.8|10
1649846630000|2022-04-13 10:43:50|4419.15|4418.55|4419.4|4418.8|4419.4|4418.8|4419.15|4418.55|25
1649846640000|2022-04-13 10:44:00|||||||||2
1649846650000|2022-04-13 10:44:10|4419.15|4418.55|4419.4|4418.8|4419.52|4418.92|4419.15|4418.55|24
1649846660000|2022-04-13 10:44:20|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|9
1649846670000|2022-04-13 10:44:30|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.4|4418.8|11
1649846680000|2022-04-13 10:44:40|4419.15|4418.55|4418.9|4418.3|4419.15|4418.55|4418.9|4418.3|32
1649846690000|2022-04-13 10:44:50|4419.02|4418.42|4419.4|4418.8|4419.4|4418.8|4419.02|4418.42|38
1649846700000|2022-04-13 10:45:00|4419.27|4418.67|4418.9|4418.3|4419.4|4418.8|4418.9|4418.3|29
1649846710000|2022-04-13 10:45:10|4419.02|4418.42|4419.15|4418.55|4419.27|4418.67|4419.02|4418.42|6
1649846720000|2022-04-13 10:45:20|4419.02|4418.42|4419.15|4418.55|4419.15|4418.55|4418.9|4418.3|2
1649846730000|2022-04-13 10:45:30|4419.02|4418.42|4418.77|4418.17|4419.02|4418.42|4418.65|4418.05|14
1649846740000|2022-04-13 10:45:40|4418.65|4418.05|4419.15|4418.55|4419.27|4418.67|4418.65|4418.05|40
1649846750000|2022-04-13 10:45:50|4419.27|4418.67|4419.27|4418.67|4419.27|4418.67|4419.15|4418.55|19
1649846760000|2022-04-13 10:46:00|4419.15|4418.55|4419.52|4418.92|4419.65|4419.05|4419.15|4418.55|40
1649846770000|2022-04-13 10:46:10|4419.4|4418.8|4420.15|4419.55|4420.4|4419.8|4419.4|4418.8|83
1649846780000|2022-04-13 10:46:20|4420.27|4419.67|4420.4|4419.8|4420.65|4420.05|4420.27|4419.67|36
1649846790000|2022-04-13 10:46:30|4420.52|4419.92|4420.52|4419.92|4420.65|4420.05|4420.4|4419.8|27
1649846800000|2022-04-13 10:46:40|4420.4|4419.8|4420.15|4419.55|4420.65|4420.05|4420.15|4419.55|30
1649846810000|2022-04-13 10:46:50|4419.9|4419.3|4419.77|4419.17|4420.02|4419.42|4419.65|4419.05|90
1649846820000|2022-04-13 10:47:00|4419.65|4419.05|4419.52|4418.92|4419.9|4419.3|4419.52|4418.92|49
1649846830000|2022-04-13 10:47:10|4419.4|4418.8|4419.15|4418.55|4419.52|4418.92|4419.15|4418.55|26
1649846840000|2022-04-13 10:47:20|4419.4|4418.8|4419.02|4418.42|4419.4|4418.8|4418.65|4418.05|134
1649846850000|2022-04-13 10:47:30|4418.9|4418.3|4417.15|4416.55|4418.9|4418.3|4416.9|4416.3|277
1649846860000|2022-04-13 10:47:40|4416.9|4416.3|4417.4|4416.8|4417.4|4416.8|4416.65|4416.05|159
1649846870000|2022-04-13 10:47:50|4417.15|4416.55|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|93
1649846880000|2022-04-13 10:48:00|4416.65|4416.05|4416.4|4415.8|4416.65|4416.05|4416.4|4415.8|169
1649846890000|2022-04-13 10:48:10|4416.15|4415.55|4416.65|4416.05|4416.9|4416.3|4416.15|4415.55|202
1649846900000|2022-04-13 10:48:20|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.4|4415.8|66
1649846910000|2022-04-13 10:48:30|4416.4|4415.8|4416.4|4415.8|4416.65|4416.05|4415.65|4415.05|122
1649846920000|2022-04-13 10:48:40|4416.15|4415.55|4416.9|4416.3|4416.9|4416.3|4416.15|4415.55|104
1649846930000|2022-04-13 10:48:50|4416.65|4416.05|4416.4|4415.8|4416.9|4416.3|4416.4|4415.8|51
1649846940000|2022-04-13 10:49:00|4416.65|4416.05|4416.9|4416.3|4416.9|4416.3|4416.15|4415.55|89
1649846950000|2022-04-13 10:49:10|4417.02|4416.42|4417.15|4416.55|4417.4|4416.8|4416.77|4416.17|41
1649846960000|2022-04-13 10:49:20|4417.27|4416.67|4417.9|4417.3|4417.9|4417.3|4417.27|4416.67|64
1649846970000|2022-04-13 10:49:30|4417.52|4416.92|4417.4|4416.8|4417.52|4416.92|4417.4|4416.8|32
1649846980000|2022-04-13 10:49:40|4417.52|4416.92|4417.4|4416.8|4417.65|4417.05|4417.4|4416.8|13
1649846990000|2022-04-13 10:49:50|4417.52|4416.92|4416.9|4416.3|4417.52|4416.92|4416.65|4416.05|58
1649847000000|2022-04-13 10:50:00|4417.02|4416.42|4417.4|4416.8|4417.4|4416.8|4417.02|4416.42|9
1649847010000|2022-04-13 10:50:10|4417.65|4417.05|4417.4|4416.8|4417.77|4417.17|4417.4|4416.8|35
1649847020000|2022-04-13 10:50:20|4417.15|4416.55|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|79
1649847030000|2022-04-13 10:50:30|4417.4|4416.8|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|47
1649847040000|2022-04-13 10:50:40|4417.52|4416.92|4417.4|4416.8|4417.52|4416.92|4417.4|4416.8|13
1649847050000|2022-04-13 10:50:50|4417.52|4416.92|4417.65|4417.05|4417.9|4417.3|4417.52|4416.92|19
1649847060000|2022-04-13 10:51:00|||||||||18
1649847070000|2022-04-13 10:51:10|4417.4|4416.8|4417.65|4417.05|4417.9|4417.3|4417.4|4416.8|41
1649847080000|2022-04-13 10:51:20|4417.4|4416.8|4417.15|4416.55|4417.4|4416.8|4417.02|4416.42|23
1649847090000|2022-04-13 10:51:30|4417.27|4416.67|4417.4|4416.8|4417.4|4416.8|4417.15|4416.55|12
1649847100000|2022-04-13 10:51:40|4417.15|4416.55|4417.4|4416.8|4417.52|4416.92|4417.15|4416.55|11
1649847110000|2022-04-13 10:51:50|4417.9|4417.3|4418.15|4417.55|4418.15|4417.55|4417.65|4417.05|28
1649847120000|2022-04-13 10:52:00|4418.27|4417.67|4418.65|4418.05|4418.65|4418.05|4417.9|4417.3|65
1649847130000|2022-04-13 10:52:10|4418.77|4418.17|4419.15|4418.55|4419.15|4418.55|4418.77|4418.17|60
1649847140000|2022-04-13 10:52:20|4419.4|4418.8|4419.9|4419.3|4420.15|4419.55|4419.4|4418.8|179
1649847150000|2022-04-13 10:52:30|4419.65|4419.05|4419.9|4419.3|4420.15|4419.55|4419.65|4419.05|60
1649847160000|2022-04-13 10:52:40|4420.02|4419.42|4420.65|4420.05|4421.02|4420.42|4420.02|4419.42|109
1649847170000|2022-04-13 10:52:50|4420.77|4420.17|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|14
1649847180000|2022-04-13 10:53:00|4421.02|4420.42|4421.4|4420.8|4421.4|4420.8|4420.9|4420.3|93
1649847190000|2022-04-13 10:53:10|4421.65|4421.05|4420.65|4420.05|4421.65|4421.05|4420.4|4419.8|140
1649847200000|2022-04-13 10:53:20|4420.4|4419.8|4420.52|4419.92|4420.65|4420.05|4420.4|4419.8|55
1649847210000|2022-04-13 10:53:30|4420.65|4420.05|4421.4|4420.8|4421.4|4420.8|4420.52|4419.92|68
1649847220000|2022-04-13 10:53:40|4421.52|4420.92|4421.15|4420.55|4421.65|4421.05|4421.15|4420.55|48
1649847230000|2022-04-13 10:53:50|4421.4|4420.8|4420.9|4420.3|4421.4|4420.8|4420.65|4420.05|41
1649847240000|2022-04-13 10:54:00|4420.4|4419.8|4420.4|4419.8|4420.65|4420.05|4420.4|4419.8|105
1649847250000|2022-04-13 10:54:10|4420.52|4419.92|4420.9|4420.3|4420.9|4420.3|4420.52|4419.92|23
1649847260000|2022-04-13 10:54:20|4420.65|4420.05|4420.4|4419.8|4420.65|4420.05|4420.15|4419.55|19
1649847270000|2022-04-13 10:54:30|4420.15|4419.55|4419.9|4419.3|4420.15|4419.55|4419.9|4419.3|65
1649847280000|2022-04-13 10:54:40|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|4420.15|4419.55|15
1649847290000|2022-04-13 10:54:50|4420.4|4419.8|4420.15|4419.55|4420.4|4419.8|4420.15|4419.55|41
1649847300000|2022-04-13 10:55:00|4420.4|4419.8|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|55
1649847310000|2022-04-13 10:55:10|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.27|4419.67|3
1649847320000|2022-04-13 10:55:20|4420.27|4419.67|4420.4|4419.8|4420.4|4419.8|4420.15|4419.55|8
1649847330000|2022-04-13 10:55:30|4420.52|4419.92|4420.27|4419.67|4420.65|4420.05|4420.27|4419.67|24
1649847340000|2022-04-13 10:55:40|4420.15|4419.55|4420.52|4419.92|4420.65|4420.05|4420.15|4419.55|14
1649847350000|2022-04-13 10:55:50|4420.4|4419.8|4420.9|4420.3|4421.15|4420.55|4420.4|4419.8|42
1649847360000|2022-04-13 10:56:00|4420.65|4420.05|4420.9|4420.3|4420.9|4420.3|4420.65|4420.05|13
1649847370000|2022-04-13 10:56:10|4420.65|4420.05|4421.4|4420.8|4421.4|4420.8|4420.65|4420.05|44
1649847380000|2022-04-13 10:56:20|4421.65|4421.05|4421.4|4420.8|4421.65|4421.05|4421.27|4420.67|32
1649847390000|2022-04-13 10:56:30|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|4420.9|4420.3|28
1649847400000|2022-04-13 10:56:40|4421.27|4420.67|4421.4|4420.8|4421.4|4420.8|4421.27|4420.67|8
1649847410000|2022-04-13 10:56:50|4421.27|4420.67|4421.15|4420.55|4421.4|4420.8|4421.15|4420.55|11
1649847420000|2022-04-13 10:57:00|4421.27|4420.67|4421.65|4421.05|4421.65|4421.05|4421.15|4420.55|28
1649847430000|2022-04-13 10:57:10|4421.4|4420.8|4421.9|4421.3|4421.9|4421.3|4421.4|4420.8|75
1649847440000|2022-04-13 10:57:20|4421.65|4421.05|4421.4|4420.8|4421.65|4421.05|4421.4|4420.8|5
1649847450000|2022-04-13 10:57:30|4421.65|4421.05|4421.9|4421.3|4422.15|4421.55|4421.65|4421.05|68
1649847460000|2022-04-13 10:57:40|||||||||27
1649847470000|2022-04-13 10:57:50|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|4421.9|4421.3|25
1649847480000|2022-04-13 10:58:00|4421.9|4421.3|4421.9|4421.3|4422.02|4421.42|4421.9|4421.3|30
1649847490000|2022-04-13 10:58:10|4422.02|4421.42|4421.65|4421.05|4422.02|4421.42|4421.65|4421.05|23
1649847500000|2022-04-13 10:58:20|4421.77|4421.17|4421.9|4421.3|4422.02|4421.42|4421.65|4421.05|15
1649847510000|2022-04-13 10:58:30|4422.02|4421.42|4422.15|4421.55|4422.15|4421.55|4421.9|4421.3|24
1649847520000|2022-04-13 10:58:40|4422.27|4421.67|4422.4|4421.8|4422.4|4421.8|4422.15|4421.55|125
1649847530000|2022-04-13 10:58:50|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|25
1649847540000|2022-04-13 10:59:00|4422.02|4421.42|4422.02|4421.42|4422.4|4421.8|4421.9|4421.3|46
1649847550000|2022-04-13 10:59:10|4422.15|4421.55|4422.4|4421.8|4422.4|4421.8|4422.15|4421.55|21
1649847560000|2022-04-13 10:59:20|4422.27|4421.67|4422.15|4421.55|4422.27|4421.67|4422.15|4421.55|29
1649847570000|2022-04-13 10:59:30|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|29
1649847580000|2022-04-13 10:59:40|4422.15|4421.55|4422.15|4421.55|4422.4|4421.8|4422.15|4421.55|34
1649847590000|2022-04-13 10:59:50|4421.9|4421.3|4421.9|4421.3|4421.9|4421.3|4421.77|4421.17|20
1649847600000|2022-04-13 11:00:00|4422.02|4421.42|4421.9|4421.3|4422.65|4422.05|4421.9|4421.3|113
1649847610000|2022-04-13 11:00:10|4422.02|4421.42|4421.65|4421.05|4422.15|4421.55|4421.65|4421.05|68
1649847620000|2022-04-13 11:00:20|4421.9|4421.3|4421.65|4421.05|4421.9|4421.3|4421.65|4421.05|24
1649847630000|2022-04-13 11:00:30|4421.4|4420.8|4421.27|4420.67|4421.4|4420.8|4420.9|4420.3|119
1649847640000|2022-04-13 11:00:40|4421.4|4420.8|4421.4|4420.8|4421.52|4420.92|4421.4|4420.8|17
1649847650000|2022-04-13 11:00:50|4421.27|4420.67|4421.65|4421.05|4421.65|4421.05|4421.15|4420.55|33
1649847660000|2022-04-13 11:01:00|4421.77|4421.17|4422.15|4421.55|4422.4|4421.8|4421.65|4421.05|42
1649847670000|2022-04-13 11:01:10|4421.9|4421.3|4421.9|4421.3|4422.15|4421.55|4421.9|4421.3|29
1649847680000|2022-04-13 11:01:20|4422.15|4421.55|4421.9|4421.3|4422.15|4421.55|4421.9|4421.3|28
1649847690000|2022-04-13 11:01:30|4422.02|4421.42|4422.02|4421.42|4422.15|4421.55|4421.9|4421.3|40
1649847700000|2022-04-13 11:01:40|4421.9|4421.3|4421.9|4421.3|4422.4|4421.8|4421.9|4421.3|56
1649847710000|2022-04-13 11:01:50|4422.15|4421.55|4421.9|4421.3|4422.15|4421.55|4421.9|4421.3|13
1649847720000|2022-04-13 11:02:00|4422.02|4421.42|4422.65|4422.05|4422.65|4422.05|4422.02|4421.42|31
1649847730000|2022-04-13 11:02:10|4422.4|4421.8|4422.4|4421.8|4422.4|4421.8|4422.4|4421.8|6
1649847740000|2022-04-13 11:02:20|4422.65|4422.05|4423.02|4422.42|4423.02|4422.42|4422.65|4422.05|67
1649847750000|2022-04-13 11:02:30|4423.15|4422.55|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|22
1649847760000|2022-04-13 11:02:40|4422.77|4422.17|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|25
1649847770000|2022-04-13 11:02:50|4422.77|4422.17|4423.15|4422.55|4423.15|4422.55|4422.52|4421.92|43
1649847780000|2022-04-13 11:03:00|4423.02|4422.42|4423.15|4422.55|4423.15|4422.55|4423.02|4422.42|5
1649847790000|2022-04-13 11:03:10|4422.9|4422.3|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|50
1649847800000|2022-04-13 11:03:20|4423.15|4422.55|4423.15|4422.55|4423.15|4422.55|4423.15|4422.55|4
1649847810000|2022-04-13 11:03:30|4423.4|4422.8|4423.15|4422.55|4423.52|4422.92|4422.9|4422.3|115
1649847820000|2022-04-13 11:03:40|4423.02|4422.42|4423.15|4422.55|4423.15|4422.55|4422.9|4422.3|19
1649847830000|2022-04-13 11:03:50|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|14
1649847840000|2022-04-13 11:04:00|4423.65|4423.05|4423.4|4422.8|4423.65|4423.05|4423.4|4422.8|84
1649847850000|2022-04-13 11:04:10|4423.65|4423.05|4423.15|4422.55|4423.65|4423.05|4423.15|4422.55|60
1649847860000|2022-04-13 11:04:20|4423.4|4422.8|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|53
1649847870000|2022-04-13 11:04:30|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|4423.4|4422.8|10
1649847880000|2022-04-13 11:04:40|4423.65|4423.05|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|93
1649847890000|2022-04-13 11:04:50|4423.77|4423.17|4423.9|4423.3|4423.9|4423.3|4423.65|4423.05|85
1649847900000|2022-04-13 11:05:00|4424.02|4423.42|4424.15|4423.55|4424.15|4423.55|4424.02|4423.42|9
1649847910000|2022-04-13 11:05:10|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|4423.9|4423.3|39
1649847920000|2022-04-13 11:05:20|4424.02|4423.42|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|36
1649847930000|2022-04-13 11:05:30|4424.15|4423.55|4424.4|4423.8|4424.52|4423.92|4423.9|4423.3|113
1649847940000|2022-04-13 11:05:40|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|66
1649847950000|2022-04-13 11:05:50|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|21
1649847960000|2022-04-13 11:06:00|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|26
1649847970000|2022-04-13 11:06:10|4424.65|4424.05|4425.15|4424.55|4425.15|4424.55|4424.4|4423.8|88
1649847980000|2022-04-13 11:06:20|4425.27|4424.67|4425.65|4425.05|4425.65|4425.05|4425.15|4424.55|40
1649847990000|2022-04-13 11:06:30|4425.27|4424.67|4425.9|4425.3|4425.9|4425.3|4425.15|4424.55|139
1649848000000|2022-04-13 11:06:40|4425.65|4425.05|4426.15|4425.55|4426.15|4425.55|4425.65|4425.05|47
1649848010000|2022-04-13 11:06:50|4426.02|4425.42|4425.15|4424.55|4426.02|4425.42|4425.15|4424.55|58
1649848020000|2022-04-13 11:07:00|4425.4|4424.8|4426.02|4425.42|4426.15|4425.55|4425.4|4424.8|45
1649848030000|2022-04-13 11:07:10|4425.9|4425.3|4425.65|4425.05|4425.9|4425.3|4425.52|4424.92|27
1649848040000|2022-04-13 11:07:20|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|23
1649848050000|2022-04-13 11:07:30|4425.65|4425.05|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|12
1649848060000|2022-04-13 11:07:40|4425.52|4424.92|4425.52|4424.92|4425.65|4425.05|4425.4|4424.8|17
1649848070000|2022-04-13 11:07:50|4425.65|4425.05|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|26
1649848080000|2022-04-13 11:08:00|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|13
1649848090000|2022-04-13 11:08:10|4425.52|4424.92|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|46
1649848100000|2022-04-13 11:08:20|4425.65|4425.05|4425.77|4425.17|4425.9|4425.3|4425.4|4424.8|19
1649848110000|2022-04-13 11:08:30|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|2
1649848120000|2022-04-13 11:08:40|||||||||14
1649848130000|2022-04-13 11:08:50|4425.77|4425.17|4426.4|4425.8|4426.4|4425.8|4425.65|4425.05|228
1649848140000|2022-04-13 11:09:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|58
1649848150000|2022-04-13 11:09:10|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|20
1649848160000|2022-04-13 11:09:20|4426.27|4425.67|4424.9|4424.3|4426.27|4425.67|4424.4|4423.8|418
1649848170000|2022-04-13 11:09:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|48
1649848180000|2022-04-13 11:09:40|||||||||27
1649848190000|2022-04-13 11:09:50|4425.4|4424.8|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|27
1649848200000|2022-04-13 11:10:00|4425.65|4425.05|4426.4|4425.8|4426.65|4426.05|4425.65|4425.05|69
1649848210000|2022-04-13 11:10:10|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4425.9|4425.3|62
1649848220000|2022-04-13 11:10:20|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.65|4425.05|35
1649848230000|2022-04-13 11:10:30|4424.9|4424.3|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|60
1649848240000|2022-04-13 11:10:40|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|13
1649848250000|2022-04-13 11:10:50|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|21
1649848260000|2022-04-13 11:11:00|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|10
1649848270000|2022-04-13 11:11:10|4425.4|4424.8|4425.15|4424.55|4425.65|4425.05|4425.15|4424.55|69
1649848280000|2022-04-13 11:11:20|4425.4|4424.8|4425.52|4424.92|4425.52|4424.92|4425.4|4424.8|9
1649848290000|2022-04-13 11:11:30|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|48
1649848300000|2022-04-13 11:11:40|4425.52|4424.92|4425.9|4425.3|4425.9|4425.3|4425.4|4424.8|40
1649848310000|2022-04-13 11:11:50|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|12
1649848320000|2022-04-13 11:12:00|||||||||3
1649848330000|2022-04-13 11:12:10|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|22
1649848340000|2022-04-13 11:12:20|4425.9|4425.3|4425.65|4425.05|4425.9|4425.3|4425.4|4424.8|56
1649848350000|2022-04-13 11:12:30|||||||||2
1649848360000|2022-04-13 11:12:40|||||||||1
1649848370000|2022-04-13 11:12:50|4425.9|4425.3|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|19
1649848380000|2022-04-13 11:13:00|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|7
1649848390000|2022-04-13 11:13:10|4425.65|4425.05|4425.9|4425.3|4426.02|4425.42|4425.65|4425.05|19
1649848400000|2022-04-13 11:13:20|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|14
1649848410000|2022-04-13 11:13:30|||||||||1
1649848420000|2022-04-13 11:13:40|4425.77|4425.17|4426.65|4426.05|4426.65|4426.05|4425.65|4425.05|74
1649848430000|2022-04-13 11:13:50|4426.9|4426.3|4426.4|4425.8|4426.9|4426.3|4426.4|4425.8|84
1649848440000|2022-04-13 11:14:00|4426.27|4425.67|4426.65|4426.05|4426.65|4426.05|4426.27|4425.67|9
1649848450000|2022-04-13 11:14:10|||||||||21
1649848460000|2022-04-13 11:14:20|4426.52|4425.92|4426.52|4425.92|4426.52|4425.92|4426.4|4425.8|17
1649848470000|2022-04-13 11:14:30|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|10
1649848480000|2022-04-13 11:14:40|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|14
1649848490000|2022-04-13 11:14:50|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|44
1649848500000|2022-04-13 11:15:00|4427.02|4426.42|4426.65|4426.05|4427.15|4426.55|4426.65|4426.05|43
1649848510000|2022-04-13 11:15:10|4426.77|4426.17|4426.77|4426.17|4426.77|4426.17|4426.65|4426.05|24
1649848520000|2022-04-13 11:15:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|63
1649848530000|2022-04-13 11:15:30|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|24
1649848540000|2022-04-13 11:15:40|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|35
1649848550000|2022-04-13 11:15:50|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|6
1649848560000|2022-04-13 11:16:00|4426.52|4425.92|4425.65|4425.05|4427.15|4426.55|4425.65|4425.05|245
1649848570000|2022-04-13 11:16:10|4426.15|4425.55|4426.65|4426.05|4426.65|4426.05|4426.15|4425.55|126
1649848580000|2022-04-13 11:16:20|4426.52|4425.92|4426.52|4425.92|4426.52|4425.92|4426.52|4425.92|10
1649848590000|2022-04-13 11:16:30|4426.4|4425.8|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|4
1649848600000|2022-04-13 11:16:40|4426.65|4426.05|4425.9|4425.3|4426.65|4426.05|4425.9|4425.3|71
1649848610000|2022-04-13 11:16:50|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|35
1649848620000|2022-04-13 11:17:00|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|34
1649848630000|2022-04-13 11:17:10|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|53
1649848640000|2022-04-13 11:17:20|4426.02|4425.42|4425.4|4424.8|4426.02|4425.42|4425.4|4424.8|73
1649848650000|2022-04-13 11:17:30|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4424.9|4424.3|69
1649848660000|2022-04-13 11:17:40|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|26
1649848670000|2022-04-13 11:17:50|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|9
1649848680000|2022-04-13 11:18:00|4425.65|4425.05|4425.15|4424.55|4425.9|4425.3|4425.15|4424.55|82
1649848690000|2022-04-13 11:18:10|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|8
1649848700000|2022-04-13 11:18:20|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|29
1649848710000|2022-04-13 11:18:30|4424.65|4424.05|4425.15|4424.55|4425.15|4424.55|4424.65|4424.05|40
1649848720000|2022-04-13 11:18:40|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|17
1649848730000|2022-04-13 11:18:50|4425.02|4424.42|4425.4|4424.8|4425.4|4424.8|4424.9|4424.3|32
1649848740000|2022-04-13 11:19:00|4425.15|4424.55|4425.02|4424.42|4425.15|4424.55|4424.77|4424.17|61
1649848750000|2022-04-13 11:19:10|4424.9|4424.3|4425.15|4424.55|4425.65|4425.05|4424.9|4424.3|28
1649848760000|2022-04-13 11:19:20|4425.27|4424.67|4425.52|4424.92|4425.65|4425.05|4425.15|4424.55|76
1649848770000|2022-04-13 11:19:30|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|13
1649848780000|2022-04-13 11:19:40|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|22
1649848790000|2022-04-13 11:19:50|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|18
1649848800000|2022-04-13 11:20:00|4425.4|4424.8|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|40
1649848810000|2022-04-13 11:20:10|||||||||7
1649848820000|2022-04-13 11:20:20|||||||||22
1649848830000|2022-04-13 11:20:30|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|6
1649848840000|2022-04-13 11:20:40|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|6
1649848850000|2022-04-13 11:20:50|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|50
1649848860000|2022-04-13 11:21:00|4424.77|4424.17|4424.9|4424.3|4425.02|4424.42|4424.77|4424.17|46
1649848870000|2022-04-13 11:21:10|4424.65|4424.05|4424.9|4424.3|4425.02|4424.42|4424.65|4424.05|36
1649848880000|2022-04-13 11:21:20|4424.65|4424.05|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|28
1649848890000|2022-04-13 11:21:30|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|19
1649848900000|2022-04-13 11:21:40|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|26
1649848910000|2022-04-13 11:21:50|4425.15|4424.55|4424.77|4424.17|4425.15|4424.55|4424.65|4424.05|25
1649848920000|2022-04-13 11:22:00|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|31
1649848930000|2022-04-13 11:22:10|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.65|4424.05|48
1649848940000|2022-04-13 11:22:20|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.15|4423.55|153
1649848950000|2022-04-13 11:22:30|4424.52|4423.92|4424.4|4423.8|4424.52|4423.92|4424.15|4423.55|38
1649848960000|2022-04-13 11:22:40|4424.52|4423.92|4425.65|4425.05|4425.9|4425.3|4424.52|4423.92|166
1649848970000|2022-04-13 11:22:50|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|9
1649848980000|2022-04-13 11:23:00|4425.9|4425.3|4425.15|4424.55|4425.9|4425.3|4425.15|4424.55|19
1649848990000|2022-04-13 11:23:10|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|37
1649849000000|2022-04-13 11:23:20|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|36
1649849010000|2022-04-13 11:23:30|4424.4|4423.8|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|36
1649849020000|2022-04-13 11:23:40|4424.15|4423.55|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|158
1649849030000|2022-04-13 11:23:50|4424.02|4423.42|4423.9|4423.3|4424.15|4423.55|4423.9|4423.3|46
1649849040000|2022-04-13 11:24:00|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|4424.15|4423.55|63
1649849050000|2022-04-13 11:24:10|4424.02|4423.42|4423.65|4423.05|4424.02|4423.42|4423.65|4423.05|6
1649849060000|2022-04-13 11:24:20|4423.52|4422.92|4423.4|4422.8|4423.65|4423.05|4423.27|4422.67|122
1649849070000|2022-04-13 11:24:30|4423.27|4422.67|4423.15|4422.55|4423.4|4422.8|4422.9|4422.3|76
1649849080000|2022-04-13 11:24:40|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|4422.65|4422.05|78
1649849090000|2022-04-13 11:24:50|4422.65|4422.05|4422.65|4422.05|4422.65|4422.05|4422.65|4422.05|10
1649849100000|2022-04-13 11:25:00|4422.77|4422.17|4421.9|4421.3|4422.9|4422.3|4421.9|4421.3|226
1649849110000|2022-04-13 11:25:10|4421.4|4420.8|4421.15|4420.55|4421.65|4421.05|4421.15|4420.55|165
1649849120000|2022-04-13 11:25:20|4421.4|4420.8|4421.4|4420.8|4421.4|4420.8|4421.15|4420.55|22
1649849130000|2022-04-13 11:25:30|4421.15|4420.55|4421.4|4420.8|4421.65|4421.05|4421.15|4420.55|176
1649849140000|2022-04-13 11:25:40|4421.65|4421.05|4421.4|4420.8|4421.65|4421.05|4421.4|4420.8|41
1649849150000|2022-04-13 11:25:50|4421.52|4420.92|4421.4|4420.8|4421.52|4420.92|4421.15|4420.55|25
1649849160000|2022-04-13 11:26:00|4421.15|4420.55|4421.52|4420.92|4421.9|4421.3|4421.15|4420.55|171
1649849170000|2022-04-13 11:26:10|4421.65|4421.05|4421.15|4420.55|4421.65|4421.05|4421.15|4420.55|66
1649849180000|2022-04-13 11:26:20|4421.27|4420.67|4421.4|4420.8|4421.4|4420.8|4421.15|4420.55|10
1649849190000|2022-04-13 11:26:30|4421.15|4420.55|4421.15|4420.55|4421.4|4420.8|4421.02|4420.42|43
1649849200000|2022-04-13 11:26:40|4421.4|4420.8|4421.4|4420.8|4421.4|4420.8|4420.65|4420.05|97
1649849210000|2022-04-13 11:26:50|4421.15|4420.55|4421.15|4420.55|4421.15|4420.55|4421.02|4420.42|15
1649849220000|2022-04-13 11:27:00|4421.02|4420.42|4421.15|4420.55|4421.4|4420.8|4421.02|4420.42|125
1649849230000|2022-04-13 11:27:10|4421.4|4420.8|4421.15|4420.55|4421.4|4420.8|4420.9|4420.3|42
1649849240000|2022-04-13 11:27:20|4420.9|4420.3|4421.15|4420.55|4421.4|4420.8|4420.9|4420.3|39
1649849250000|2022-04-13 11:27:30|4421.4|4420.8|4421.4|4420.8|4421.4|4420.8|4421.15|4420.55|44
1649849260000|2022-04-13 11:27:40|4421.65|4421.05|4421.65|4421.05|4421.65|4421.05|4421.65|4421.05|52
1649849270000|2022-04-13 11:27:50|4421.9|4421.3|4422.15|4421.55|4422.15|4421.55|4421.9|4421.3|40
1649849280000|2022-04-13 11:28:00|4422.02|4421.42|4421.9|4421.3|4422.15|4421.55|4421.9|4421.3|14
1649849290000|2022-04-13 11:28:10|4422.4|4421.8|4423.15|4422.55|4423.15|4422.55|4422.4|4421.8|109
1649849300000|2022-04-13 11:28:20|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|4422.9|4422.3|37
1649849310000|2022-04-13 11:28:30|4422.65|4422.05|4422.4|4421.8|4422.65|4422.05|4422.4|4421.8|19
1649849320000|2022-04-13 11:28:40|4422.65|4422.05|4423.15|4422.55|4423.15|4422.55|4422.65|4422.05|50
1649849330000|2022-04-13 11:28:50|4423.27|4422.67|4423.4|4422.8|4423.4|4422.8|4423.27|4422.67|45
1649849340000|2022-04-13 11:29:00|4423.65|4423.05|4422.65|4422.05|4423.65|4423.05|4422.65|4422.05|88
1649849350000|2022-04-13 11:29:10|4422.4|4421.8|4422.9|4422.3|4422.9|4422.3|4422.4|4421.8|81
1649849360000|2022-04-13 11:29:20|4422.65|4422.05|4422.65|4422.05|4422.77|4422.17|4422.65|4422.05|21
1649849370000|2022-04-13 11:29:30|4422.77|4422.17|4422.9|4422.3|4422.9|4422.3|4422.77|4422.17|16
1649849380000|2022-04-13 11:29:40|4423.15|4422.55|4423.02|4422.42|4423.15|4422.55|4423.02|4422.42|33
1649849390000|2022-04-13 11:29:50|4423.15|4422.55|4423.65|4423.05|4423.9|4423.3|4422.9|4422.3|96
1649849400000|2022-04-13 11:30:00|4423.77|4423.17|4423.15|4422.55|4423.77|4423.17|4423.15|4422.55|40
1649849410000|2022-04-13 11:30:10|4423.27|4422.67|4423.4|4422.8|4423.4|4422.8|4423.15|4422.55|35
1649849420000|2022-04-13 11:30:20|4423.15|4422.55|4422.9|4422.3|4423.4|4422.8|4422.9|4422.3|92
1649849430000|2022-04-13 11:30:30|4423.02|4422.42|4422.9|4422.3|4423.15|4422.55|4422.9|4422.3|15
1649849440000|2022-04-13 11:30:40|4423.15|4422.55|4423.15|4422.55|4423.15|4422.55|4423.02|4422.42|66
1649849450000|2022-04-13 11:30:50|4423.4|4422.8|4423.4|4422.8|4423.52|4422.92|4423.15|4422.55|86
1649849460000|2022-04-13 11:31:00|4423.52|4422.92|4423.65|4423.05|4423.65|4423.05|4423.4|4422.8|18
1649849470000|2022-04-13 11:31:10|4423.4|4422.8|4423.15|4422.55|4423.4|4422.8|4423.15|4422.55|10
1649849480000|2022-04-13 11:31:20|4423.4|4422.8|4422.65|4422.05|4423.4|4422.8|4422.65|4422.05|66
1649849490000|2022-04-13 11:31:30|4422.4|4421.8|4421.9|4421.3|4422.4|4421.8|4421.65|4421.05|94
1649849500000|2022-04-13 11:31:40|4421.65|4421.05|4422.02|4421.42|4422.02|4421.42|4421.65|4421.05|66
1649849510000|2022-04-13 11:31:50|4422.15|4421.55|4422.15|4421.55|4422.15|4421.55|4421.9|4421.3|12
1649849520000|2022-04-13 11:32:00|4422.02|4421.42|4421.9|4421.3|4422.15|4421.55|4421.65|4421.05|55
1649849530000|2022-04-13 11:32:10|4421.77|4421.17|4421.9|4421.3|4421.9|4421.3|4421.65|4421.05|16
1649849540000|2022-04-13 11:32:20|4421.65|4421.05|4421.77|4421.17|4421.9|4421.3|4421.65|4421.05|14
1649849550000|2022-04-13 11:32:30|4421.65|4421.05|4421.9|4421.3|4421.9|4421.3|4421.65|4421.05|5
1649849560000|2022-04-13 11:32:40|||||||||58
1649849570000|2022-04-13 11:32:50|4421.65|4421.05|4420.9|4420.3|4421.65|4421.05|4420.9|4420.3|120
1649849580000|2022-04-13 11:33:00|4420.77|4420.17|4420.65|4420.05|4420.9|4420.3|4420.4|4419.8|51
1649849590000|2022-04-13 11:33:10|4420.77|4420.17|4420.9|4420.3|4420.9|4420.3|4420.77|4420.17|20
1649849600000|2022-04-13 11:33:20|4420.77|4420.17|4420.4|4419.8|4420.9|4420.3|4420.4|4419.8|48
1649849610000|2022-04-13 11:33:30|4419.9|4419.3|4419.65|4419.05|4419.9|4419.3|4419.65|4419.05|147
1649849620000|2022-04-13 11:33:40|4419.9|4419.3|4419.65|4419.05|4420.15|4419.55|4419.65|4419.05|140
1649849630000|2022-04-13 11:33:50|4419.9|4419.3|4419.4|4418.8|4419.9|4419.3|4419.4|4418.8|78
1649849640000|2022-04-13 11:34:00|4419.65|4419.05|4419.9|4419.3|4420.15|4419.55|4419.4|4418.8|88
1649849650000|2022-04-13 11:34:10|4420.02|4419.42|4420.15|4419.55|4420.15|4419.55|4419.9|4419.3|39
1649849660000|2022-04-13 11:34:20|4420.02|4419.42|4419.9|4419.3|4420.15|4419.55|4419.65|4419.05|51
1649849670000|2022-04-13 11:34:30|4419.77|4419.17|4419.77|4419.17|4419.9|4419.3|4419.65|4419.05|72
1649849680000|2022-04-13 11:34:40|4419.65|4419.05|4419.9|4419.3|4420.15|4419.55|4419.65|4419.05|47
1649849690000|2022-04-13 11:34:50|4420.15|4419.55|4419.52|4418.92|4420.15|4419.55|4419.4|4418.8|134
1649849700000|2022-04-13 11:35:00|4419.4|4418.8|4419.77|4419.17|4419.9|4419.3|4419.4|4418.8|70
1649849710000|2022-04-13 11:35:10|4419.65|4419.05|4419.4|4418.8|4419.77|4419.17|4419.4|4418.8|38
1649849720000|2022-04-13 11:35:20|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.4|4418.8|20
1649849730000|2022-04-13 11:35:30|4419.52|4418.92|4419.4|4418.8|4419.52|4418.92|4419.27|4418.67|37
1649849740000|2022-04-13 11:35:40|4419.52|4418.92|4419.9|4419.3|4419.9|4419.3|4419.52|4418.92|11
1649849750000|2022-04-13 11:35:50|4419.65|4419.05|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|38
1649849760000|2022-04-13 11:36:00|4419.52|4418.92|4419.4|4418.8|4419.65|4419.05|4419.4|4418.8|29
1649849770000|2022-04-13 11:36:10|4419.52|4418.92|4419.65|4419.05|4419.65|4419.05|4419.52|4418.92|35
1649849780000|2022-04-13 11:36:20|4419.52|4418.92|4419.52|4418.92|4419.65|4419.05|4419.4|4418.8|29
1649849790000|2022-04-13 11:36:30|4419.65|4419.05|4420.15|4419.55|4420.4|4419.8|4419.52|4418.92|136
1649849800000|2022-04-13 11:36:40|4420.02|4419.42|4419.9|4419.3|4420.4|4419.8|4419.9|4419.3|164
1649849810000|2022-04-13 11:36:50|4419.65|4419.05|4419.9|4419.3|4419.9|4419.3|4419.65|4419.05|58
1649849820000|2022-04-13 11:37:00|4419.65|4419.05|4419.65|4419.05|4420.15|4419.55|4419.65|4419.05|76
1649849830000|2022-04-13 11:37:10|4419.9|4419.3|4419.15|4418.55|4419.9|4419.3|4418.9|4418.3|209
1649849840000|2022-04-13 11:37:20|4418.9|4418.3|4418.77|4418.17|4419.02|4418.42|4418.77|4418.17|39
1649849850000|2022-04-13 11:37:30|4418.9|4418.3|4418.15|4417.55|4418.9|4418.3|4418.15|4417.55|86
1649849860000|2022-04-13 11:37:40|4418.27|4417.67|4418.52|4417.92|4418.65|4418.05|4418.27|4417.67|80
1649849870000|2022-04-13 11:37:50|4418.4|4417.8|4418.4|4417.8|4418.65|4418.05|4418.4|4417.8|4
1649849880000|2022-04-13 11:38:00|4418.15|4417.55|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|61
1649849890000|2022-04-13 11:38:10|4417.65|4417.05|4417.65|4417.05|4417.9|4417.3|4417.65|4417.05|51
1649849900000|2022-04-13 11:38:20|4417.9|4417.3|4417.9|4417.3|4418.15|4417.55|4417.77|4417.17|39
1649849910000|2022-04-13 11:38:30|4417.77|4417.17|4417.77|4417.17|4417.77|4417.17|4417.77|4417.17|33
1649849920000|2022-04-13 11:38:40|4417.9|4417.3|4417.9|4417.3|4418.02|4417.42|4417.9|4417.3|30
1649849930000|2022-04-13 11:38:50|4418.02|4417.42|4417.9|4417.3|4418.15|4417.55|4417.9|4417.3|62
1649849940000|2022-04-13 11:39:00|4418.15|4417.55|4418.4|4417.8|4418.4|4417.8|4418.02|4417.42|12
1649849950000|2022-04-13 11:39:10|4418.52|4417.92|4418.9|4418.3|4418.9|4418.3|4418.52|4417.92|14
1649849960000|2022-04-13 11:39:20|4418.77|4418.17|4418.65|4418.05|4418.9|4418.3|4418.52|4417.92|27
1649849970000|2022-04-13 11:39:30|4418.9|4418.3|4418.65|4418.05|4418.9|4418.3|4418.65|4418.05|8
1649849980000|2022-04-13 11:39:40|4418.52|4417.92|4418.65|4418.05|4418.65|4418.05|4418.52|4417.92|4
1649849990000|2022-04-13 11:39:50|4418.9|4418.3|4418.15|4417.55|4418.9|4418.3|4418.15|4417.55|66
1649850000000|2022-04-13 11:40:00|4417.65|4417.05|4418.15|4417.55|4418.15|4417.55|4417.65|4417.05|102
1649850010000|2022-04-13 11:40:10|4418.02|4417.42|4417.77|4417.17|4418.15|4417.55|4417.77|4417.17|47
1649850020000|2022-04-13 11:40:20|4417.9|4417.3|4417.9|4417.3|4418.15|4417.55|4417.65|4417.05|40
1649850030000|2022-04-13 11:40:30|4417.77|4417.17|4417.77|4417.17|4417.77|4417.17|4417.77|4417.17|9
1649850040000|2022-04-13 11:40:40|4417.65|4417.05|4418.15|4417.55|4418.15|4417.55|4417.65|4417.05|55
1649850050000|2022-04-13 11:40:50|4417.4|4416.8|4417.15|4416.55|4417.4|4416.8|4417.15|4416.55|156
1649850060000|2022-04-13 11:41:00|4416.9|4416.3|4416.65|4416.05|4416.9|4416.3|4416.65|4416.05|225
1649850070000|2022-04-13 11:41:10|4416.4|4415.8|4415.4|4414.8|4416.4|4415.8|4415.4|4414.8|222
1649850080000|2022-04-13 11:41:20|4415.52|4414.92|4415.65|4415.05|4415.9|4415.3|4415.4|4414.8|121
1649850090000|2022-04-13 11:41:30|4415.52|4414.92|4414.9|4414.3|4415.52|4414.92|4414.9|4414.3|89
1649850100000|2022-04-13 11:41:40|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|65
1649850110000|2022-04-13 11:41:50|4415.15|4414.55|4415.4|4414.8|4415.4|4414.8|4414.65|4414.05|166
1649850120000|2022-04-13 11:42:00|4415.02|4414.42|4415.15|4414.55|4415.15|4414.55|4414.9|4414.3|90
1649850130000|2022-04-13 11:42:10|4414.9|4414.3|4415.15|4414.55|4415.15|4414.55|4414.65|4414.05|51
1649850140000|2022-04-13 11:42:20|||||||||24
1649850150000|2022-04-13 11:42:30|||||||||26
1649850160000|2022-04-13 11:42:40|4414.9|4414.3|4414.9|4414.3|4414.9|4414.3|4414.65|4414.05|93
1649850170000|2022-04-13 11:42:50|4414.65|4414.05|4414.65|4414.05|4415.02|4414.42|4414.4|4413.8|96
1649850180000|2022-04-13 11:43:00|4414.9|4414.3|4414.65|4414.05|4415.02|4414.42|4414.52|4413.92|65
1649850190000|2022-04-13 11:43:10|4414.4|4413.8|4414.4|4413.8|4414.65|4414.05|4414.15|4413.55|52
1649850200000|2022-04-13 11:43:20|4414.52|4413.92|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|32
1649850210000|2022-04-13 11:43:30|||||||||14
1649850220000|2022-04-13 11:43:40|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|40
1649850230000|2022-04-13 11:43:50|4414.77|4414.17|4414.4|4413.8|4414.77|4414.17|4414.4|4413.8|73
1649850240000|2022-04-13 11:44:00|4414.52|4413.92|4414.65|4414.05|4414.65|4414.05|4414.52|4413.92|31
1649850250000|2022-04-13 11:44:10|4414.4|4413.8|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|21
1649850260000|2022-04-13 11:44:20|4414.65|4414.05|4414.15|4413.55|4414.65|4414.05|4414.15|4413.55|104
1649850270000|2022-04-13 11:44:30|4414.02|4413.42|4413.9|4413.3|4414.02|4413.42|4413.9|4413.3|32
1649850280000|2022-04-13 11:44:40|4414.15|4413.55|4413.9|4413.3|4414.15|4413.55|4413.9|4413.3|34
1649850290000|2022-04-13 11:44:50|4414.15|4413.55|4414.4|4413.8|4414.4|4413.8|4413.9|4413.3|48
1649850300000|2022-04-13 11:45:00|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|4414.65|4414.05|42
1649850310000|2022-04-13 11:45:10|4414.77|4414.17|4414.52|4413.92|4414.77|4414.17|4414.4|4413.8|77
1649850320000|2022-04-13 11:45:20|4414.65|4414.05|4414.9|4414.3|4415.02|4414.42|4414.65|4414.05|72
1649850330000|2022-04-13 11:45:30|4415.02|4414.42|4414.9|4414.3|4415.02|4414.42|4414.9|4414.3|21
1649850340000|2022-04-13 11:45:40|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.9|4414.3|57
1649850350000|2022-04-13 11:45:50|4414.4|4413.8|4414.4|4413.8|4414.65|4414.05|4414.4|4413.8|107
1649850360000|2022-04-13 11:46:00|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|79
1649850370000|2022-04-13 11:46:10|4414.02|4413.42|4414.02|4413.42|4414.02|4413.42|4414.02|4413.42|10
1649850380000|2022-04-13 11:46:20|4413.9|4413.3|4413.9|4413.3|4414.02|4413.42|4413.65|4413.05|53
1649850390000|2022-04-13 11:46:30|4413.77|4413.17|4413.9|4413.3|4413.9|4413.3|4413.65|4413.05|10
1649850400000|2022-04-13 11:46:40|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|4414.15|4413.55|22
1649850410000|2022-04-13 11:46:50|4414.27|4413.67|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|16
1649850420000|2022-04-13 11:47:00|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|4414.4|4413.8|80
1649850430000|2022-04-13 11:47:10|4414.52|4413.92|4414.15|4413.55|4414.65|4414.05|4414.15|4413.55|61
1649850440000|2022-04-13 11:47:20|4414.27|4413.67|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|7
1649850450000|2022-04-13 11:47:30|4413.9|4413.3|4414.15|4413.55|4414.15|4413.55|4413.9|4413.3|22
1649850460000|2022-04-13 11:47:40|4413.9|4413.3|4414.4|4413.8|4414.4|4413.8|4413.9|4413.3|23
1649850470000|2022-04-13 11:47:50|4414.15|4413.55|4414.27|4413.67|4414.27|4413.67|4414.15|4413.55|10
1649850480000|2022-04-13 11:48:00|4414.15|4413.55|4413.9|4413.3|4414.27|4413.67|4413.9|4413.3|9
1649850490000|2022-04-13 11:48:10|4414.15|4413.55|4414.65|4414.05|4414.65|4414.05|4414.15|4413.55|32
1649850500000|2022-04-13 11:48:20|4414.4|4413.8|4414.15|4413.55|4414.65|4414.05|4414.15|4413.55|45
1649850510000|2022-04-13 11:48:30|||||||||10
1649850520000|2022-04-13 11:48:40|4414.27|4413.67|4414.4|4413.8|4414.4|4413.8|4414.15|4413.55|3
1649850530000|2022-04-13 11:48:50|4414.27|4413.67|4414.15|4413.55|4414.27|4413.67|4414.15|4413.55|12
1649850540000|2022-04-13 11:49:00|4413.9|4413.3|4413.65|4413.05|4414.4|4413.8|4413.15|4412.55|320
1649850550000|2022-04-13 11:49:10|4413.9|4413.3|4413.65|4413.05|4413.9|4413.3|4413.65|4413.05|29
1649850560000|2022-04-13 11:49:20|4413.15|4412.55|4413.4|4412.8|4413.65|4413.05|4413.15|4412.55|61
1649850570000|2022-04-13 11:49:30|4413.15|4412.55|4412.9|4412.3|4413.15|4412.55|4412.9|4412.3|47
1649850580000|2022-04-13 11:49:40|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|4413.15|4412.55|32
1649850590000|2022-04-13 11:49:50|4412.9|4412.3|4413.02|4412.42|4413.02|4412.42|4412.9|4412.3|59
1649850600000|2022-04-13 11:50:00|4413.15|4412.55|4412.65|4412.05|4413.27|4412.67|4412.65|4412.05|110
1649850610000|2022-04-13 11:50:10|4412.4|4411.8|4412.9|4412.3|4412.9|4412.3|4412.27|4411.67|171
1649850620000|2022-04-13 11:50:20|4413.15|4412.55|4412.65|4412.05|4413.15|4412.55|4412.4|4411.8|111
1649850630000|2022-04-13 11:50:30|4413.15|4412.55|4412.9|4412.3|4413.15|4412.55|4412.65|4412.05|77
1649850640000|2022-04-13 11:50:40|4412.65|4412.05|4412.4|4411.8|4412.65|4412.05|4412.4|4411.8|50
1649850650000|2022-04-13 11:50:50|4412.15|4411.55|4412.15|4411.55|4412.4|4411.8|4412.15|4411.55|48
1649850660000|2022-04-13 11:51:00|4412.4|4411.8|4412.4|4411.8|4412.52|4411.92|4412.15|4411.55|23
1649850670000|2022-04-13 11:51:10|4412.15|4411.55|4411.65|4411.05|4412.15|4411.55|4411.65|4411.05|287
1649850680000|2022-04-13 11:51:20|||||||||221
1649850690000|2022-04-13 11:51:30|4411.77|4411.17|4411.65|4411.05|4412.02|4411.42|4411.65|4411.05|48
1649850700000|2022-04-13 11:51:40|||||||||28
1649850710000|2022-04-13 11:51:50|4411.4|4410.8|4411.15|4410.55|4411.4|4410.8|4411.15|4410.55|198
1649850720000|2022-04-13 11:52:00|4411.27|4410.67|4410.9|4410.3|4411.4|4410.8|4410.9|4410.3|95
1649850730000|2022-04-13 11:52:10|4411.15|4410.55|4411.4|4410.8|4411.4|4410.8|4411.15|4410.55|54
1649850740000|2022-04-13 11:52:20|||||||||6
1649850750000|2022-04-13 11:52:30|4411.52|4410.92|4411.52|4410.92|4411.65|4411.05|4411.4|4410.8|122
1649850760000|2022-04-13 11:52:40|4411.4|4410.8|4411.4|4410.8|4411.52|4410.92|4411.4|4410.8|8
1649850770000|2022-04-13 11:52:50|4411.65|4411.05|4411.52|4410.92|4411.65|4411.05|4411.4|4410.8|10
1649850780000|2022-04-13 11:53:00|4411.65|4411.05|4411.4|4410.8|4411.65|4411.05|4411.4|4410.8|17
1649850790000|2022-04-13 11:53:10|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|4411.65|4411.05|18
1649850800000|2022-04-13 11:53:20|4411.4|4410.8|4411.15|4410.55|4411.4|4410.8|4411.15|4410.55|54
1649850810000|2022-04-13 11:53:30|4410.9|4410.3|4410.65|4410.05|4410.9|4410.3|4410.65|4410.05|60
1649850820000|2022-04-13 11:53:40|4410.77|4410.17|4410.4|4409.8|4410.77|4410.17|4410.15|4409.55|155
1649850830000|2022-04-13 11:53:50|4410.65|4410.05|4410.4|4409.8|4411.02|4410.42|4410.4|4409.8|117
1649850840000|2022-04-13 11:54:00|4410.65|4410.05|4409.9|4409.3|4410.65|4410.05|4409.65|4409.05|167
1649850850000|2022-04-13 11:54:10|||||||||44
1649850860000|2022-04-13 11:54:20|||||||||48
1649850870000|2022-04-13 11:54:30|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|4409.65|4409.05|43
1649850880000|2022-04-13 11:54:40|4409.4|4408.8|4409.4|4408.8|4409.65|4409.05|4409.4|4408.8|56
1649850890000|2022-04-13 11:54:50|4409.15|4408.55|4408.9|4408.3|4409.15|4408.55|4408.4|4407.8|348
1649850900000|2022-04-13 11:55:00|4408.65|4408.05|4408.4|4407.8|4408.65|4408.05|4408.4|4407.8|84
1649850910000|2022-04-13 11:55:10|4408.65|4408.05|4407.65|4407.05|4408.65|4408.05|4407.52|4406.92|276
1649850920000|2022-04-13 11:55:20|4407.9|4407.3|4407.4|4406.8|4407.9|4407.3|4407.4|4406.8|193
1649850930000|2022-04-13 11:55:30|||||||||49
1649850940000|2022-04-13 11:55:40|4407.65|4407.05|4407.9|4407.3|4408.15|4407.55|4407.65|4407.05|217
1649850950000|2022-04-13 11:55:50|4407.65|4407.05|4407.77|4407.17|4407.9|4407.3|4407.4|4406.8|103
1649850960000|2022-04-13 11:56:00|4407.65|4407.05|4407.9|4407.3|4407.9|4407.3|4407.65|4407.05|78
1649850970000|2022-04-13 11:56:10|4407.52|4406.92|4407.4|4406.8|4407.65|4407.05|4407.4|4406.8|90
1649850980000|2022-04-13 11:56:20|4407.52|4406.92|4407.4|4406.8|4407.65|4407.05|4407.4|4406.8|57
1649850990000|2022-04-13 11:56:30|4407.52|4406.92|4407.4|4406.8|4407.52|4406.92|4407.4|4406.8|40
1649851000000|2022-04-13 11:56:40|4407.65|4407.05|4408.02|4407.42|4408.02|4407.42|4407.4|4406.8|89
1649851010000|2022-04-13 11:56:50|4408.15|4407.55|4408.15|4407.55|4408.15|4407.55|4407.9|4407.3|42
1649851020000|2022-04-13 11:57:00|4407.9|4407.3|4407.4|4406.8|4407.9|4407.3|4407.4|4406.8|184
1649851030000|2022-04-13 11:57:10|4407.27|4406.67|4407.15|4406.55|4407.27|4406.67|4407.15|4406.55|50
1649851040000|2022-04-13 11:57:20|4407.02|4406.42|4406.4|4405.8|4407.15|4406.55|4406.15|4405.55|396
1649851050000|2022-04-13 11:57:30|4406.27|4405.67|4405.4|4404.8|4406.4|4405.8|4405.4|4404.8|354
1649851060000|2022-04-13 11:57:40|4405.15|4404.55|4404.65|4404.05|4405.15|4404.55|4404.65|4404.05|185
1649851070000|2022-04-13 11:57:50|4404.4|4403.8|4404.15|4403.55|4404.4|4403.8|4404.15|4403.55|297
1649851080000|2022-04-13 11:58:00|4404.4|4403.8|4403.15|4402.55|4404.4|4403.8|4402.9|4402.3|474
1649851090000|2022-04-13 11:58:10|4402.9|4402.3|4403.02|4402.42|4403.15|4402.55|4402.65|4402.05|281
1649851100000|2022-04-13 11:58:20|4403.15|4402.55|4403.4|4402.8|4403.4|4402.8|4402.9|4402.3|239
1649851110000|2022-04-13 11:58:30|4403.52|4402.92|4403.9|4403.3|4403.9|4403.3|4403.52|4402.92|63
1649851120000|2022-04-13 11:58:40|4404.15|4403.55|4404.15|4403.55|4404.52|4403.92|4404.15|4403.55|229
1649851130000|2022-04-13 11:58:50|4403.9|4403.3|4404.65|4404.05|4404.65|4404.05|4403.9|4403.3|178
1649851140000|2022-04-13 11:59:00|4404.4|4403.8|4403.4|4402.8|4404.4|4403.8|4403.15|4402.55|154
1649851150000|2022-04-13 11:59:10|4403.15|4402.55|4403.15|4402.55|4403.4|4402.8|4403.15|4402.55|72
1649851160000|2022-04-13 11:59:20|4403.27|4402.67|4404.4|4403.8|4404.4|4403.8|4403.27|4402.67|43
1649851170000|2022-04-13 11:59:30|4404.52|4403.92|4404.65|4404.05|4404.9|4404.3|4404.52|4403.92|116
1649851180000|2022-04-13 11:59:40|4404.9|4404.3|4404.9|4404.3|4405.15|4404.55|4404.65|4404.05|148
1649851190000|2022-04-13 11:59:50|4405.02|4404.42|4404.65|4404.05|4405.02|4404.42|4404.65|4404.05|101
1649851200000|2022-04-13 12:00:00|4404.4|4403.8|4404.65|4404.05|4405.15|4404.55|4404.4|4403.8|239
1649851210000|2022-04-13 12:00:10|4404.77|4404.17|4404.15|4403.55|4404.9|4404.3|4404.15|4403.55|82
1649851220000|2022-04-13 12:00:20|4404.02|4403.42|4404.15|4403.55|4404.4|4403.8|4403.4|4402.8|227
1649851230000|2022-04-13 12:00:30|4404.27|4403.67|4404.9|4404.3|4404.9|4404.3|4404.27|4403.67|165
1649851240000|2022-04-13 12:00:40|4405.15|4404.55|4405.15|4404.55|4405.15|4404.55|4404.77|4404.17|43
1649851250000|2022-04-13 12:00:50|4404.9|4404.3|4405.15|4404.55|4405.15|4404.55|4404.9|4404.3|61
1649851260000|2022-04-13 12:01:00|4405.27|4404.67|4405.65|4405.05|4405.65|4405.05|4405.15|4404.55|151
1649851270000|2022-04-13 12:01:10|4405.4|4404.8|4405.4|4404.8|4405.65|4405.05|4405.27|4404.67|82
1649851280000|2022-04-13 12:01:20|4405.15|4404.55|4405.4|4404.8|4405.4|4404.8|4405.15|4404.55|64
1649851290000|2022-04-13 12:01:30|4405.15|4404.55|4404.9|4404.3|4405.4|4404.8|4404.9|4404.3|39
1649851300000|2022-04-13 12:01:40|4405.02|4404.42|4405.15|4404.55|4405.15|4404.55|4404.9|4404.3|31
1649851310000|2022-04-13 12:01:50|4405.4|4404.8|4406.15|4405.55|4406.27|4405.67|4405.4|4404.8|269
1649851320000|2022-04-13 12:02:00|4406.4|4405.8|4405.9|4405.3|4406.4|4405.8|4405.9|4405.3|76
1649851330000|2022-04-13 12:02:10|4406.15|4405.55|4405.9|4405.3|4406.15|4405.55|4405.9|4405.3|112
1649851340000|2022-04-13 12:02:20|4405.65|4405.05|4406.15|4405.55|4406.15|4405.55|4405.65|4405.05|54
1649851350000|2022-04-13 12:02:30|4405.9|4405.3|4405.4|4404.8|4405.9|4405.3|4405.4|4404.8|85
1649851360000|2022-04-13 12:02:40|4405.65|4405.05|4405.9|4405.3|4405.9|4405.3|4405.65|4405.05|74
1649851370000|2022-04-13 12:02:50|4406.02|4405.42|4406.15|4405.55|4406.4|4405.8|4406.02|4405.42|58
1649851380000|2022-04-13 12:03:00|4406.02|4405.42|4406.4|4405.8|4406.4|4405.8|4405.9|4405.3|100
1649851390000|2022-04-13 12:03:10|4406.15|4405.55|4405.65|4405.05|4406.4|4405.8|4405.65|4405.05|70
1649851400000|2022-04-13 12:03:20|4405.4|4404.8|4405.52|4404.92|4405.77|4405.17|4405.4|4404.8|92
1649851410000|2022-04-13 12:03:30|4405.27|4404.67|4405.15|4404.55|4405.4|4404.8|4405.15|4404.55|67
1649851420000|2022-04-13 12:03:40|4405.4|4404.8|4405.65|4405.05|4405.65|4405.05|4405.4|4404.8|38
1649851430000|2022-04-13 12:03:50|4405.4|4404.8|4405.4|4404.8|4405.4|4404.8|4405.4|4404.8|60
1649851440000|2022-04-13 12:04:00|4405.15|4404.55|4405.27|4404.67|4405.4|4404.8|4405.15|4404.55|36
1649851450000|2022-04-13 12:04:10|4405.4|4404.8|4405.15|4404.55|4405.4|4404.8|4405.15|4404.55|2
1649851460000|2022-04-13 12:04:20|4405.02|4404.42|4404.15|4403.55|4405.02|4404.42|4404.15|4403.55|149
1649851470000|2022-04-13 12:04:30|4403.9|4403.3|4403.9|4403.3|4404.15|4403.55|4403.52|4402.92|133
1649851480000|2022-04-13 12:04:40|4404.02|4403.42|4404.4|4403.8|4404.4|4403.8|4404.02|4403.42|54
1649851490000|2022-04-13 12:04:50|4404.15|4403.55|4403.65|4403.05|4404.15|4403.55|4403.65|4403.05|128
1649851500000|2022-04-13 12:05:00|4402.65|4402.05|4402.4|4401.8|4403.15|4402.55|4401.9|4401.3|580
1649851510000|2022-04-13 12:05:10|4401.9|4401.3|4402.4|4401.8|4402.65|4402.05|4401.9|4401.3|313
1649851520000|2022-04-13 12:05:20|4402.65|4402.05|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|51
1649851530000|2022-04-13 12:05:30|4402.65|4402.05|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|53
1649851540000|2022-04-13 12:05:40|4401.9|4401.3|4402.4|4401.8|4402.9|4402.3|4401.9|4401.3|165
1649851550000|2022-04-13 12:05:50|4402.65|4402.05|4403.15|4402.55|4403.15|4402.55|4402.65|4402.05|75
1649851560000|2022-04-13 12:06:00|4403.02|4402.42|4403.15|4402.55|4403.15|4402.55|4402.9|4402.3|93
1649851570000|2022-04-13 12:06:10|4402.9|4402.3|4402.9|4402.3|4403.15|4402.55|4402.9|4402.3|36
1649851580000|2022-04-13 12:06:20|4402.65|4402.05|4402.02|4401.42|4402.65|4402.05|4401.9|4401.3|149
1649851590000|2022-04-13 12:06:30|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4401.9|4401.3|102
1649851600000|2022-04-13 12:06:40|4401.9|4401.3|4402.4|4401.8|4402.65|4402.05|4401.9|4401.3|95
1649851610000|2022-04-13 12:06:50|4402.27|4401.67|4403.15|4402.55|4403.15|4402.55|4402.15|4401.55|48
1649851620000|2022-04-13 12:07:00|4403.52|4402.92|4404.52|4403.92|4404.65|4404.05|4403.52|4402.92|239
1649851630000|2022-04-13 12:07:10|4404.65|4404.05|4404.15|4403.55|4404.65|4404.05|4403.9|4403.3|139
1649851640000|2022-04-13 12:07:20|4403.65|4403.05|4403.15|4402.55|4403.65|4403.05|4403.15|4402.55|112
1649851650000|2022-04-13 12:07:30|4403.27|4402.67|4403.15|4402.55|4403.65|4403.05|4403.15|4402.55|171
1649851660000|2022-04-13 12:07:40|4403.02|4402.42|4403.15|4402.55|4403.15|4402.55|4402.9|4402.3|25
1649851670000|2022-04-13 12:07:50|4402.9|4402.3|4403.15|4402.55|4403.27|4402.67|4402.9|4402.3|85
1649851680000|2022-04-13 12:08:00|4403.27|4402.67|4403.27|4402.67|4403.4|4402.8|4403.15|4402.55|101
1649851690000|2022-04-13 12:08:10|4403.15|4402.55|4401.15|4400.55|4403.15|4402.55|4401.15|4400.55|290
1649851700000|2022-04-13 12:08:20|4401.4|4400.8|4401.15|4400.55|4401.4|4400.8|4400.9|4400.3|123
1649851710000|2022-04-13 12:08:30|4401.4|4400.8|4401.9|4401.3|4401.9|4401.3|4401.4|4400.8|83
1649851720000|2022-04-13 12:08:40|4402.15|4401.55|4401.65|4401.05|4402.15|4401.55|4401.65|4401.05|125
1649851730000|2022-04-13 12:08:50|4401.4|4400.8|4401.4|4400.8|4401.4|4400.8|4400.9|4400.3|66
1649851740000|2022-04-13 12:09:00|4401.27|4400.67|4401.15|4400.55|4401.4|4400.8|4400.9|4400.3|76
1649851750000|2022-04-13 12:09:10|4400.65|4400.05|4401.15|4400.55|4401.15|4400.55|4400.65|4400.05|146
1649851760000|2022-04-13 12:09:20|4400.9|4400.3|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|157
1649851770000|2022-04-13 12:09:30|4400.65|4400.05|4400.4|4399.8|4400.9|4400.3|4400.4|4399.8|229
1649851780000|2022-04-13 12:09:40|4400.65|4400.05|4400.15|4399.55|4400.65|4400.05|4400.15|4399.55|98
1649851790000|2022-04-13 12:09:50|4400.4|4399.8|4399.9|4399.3|4400.4|4399.8|4399.9|4399.3|259
1649851800000|2022-04-13 12:10:00|4399.65|4399.05|4400.15|4399.55|4400.15|4399.55|4399.65|4399.05|122
1649851810000|2022-04-13 12:10:10|4400.27|4399.67|4400.4|4399.8|4400.9|4400.3|4400.15|4399.55|268
1649851820000|2022-04-13 12:10:20|4400.52|4399.92|4400.65|4400.05|4400.9|4400.3|4400.52|4399.92|73
1649851830000|2022-04-13 12:10:30|4400.77|4400.17|4400.65|4400.05|4400.9|4400.3|4400.4|4399.8|129
1649851840000|2022-04-13 12:10:40|4400.4|4399.8|4400.4|4399.8|4400.4|4399.8|4399.9|4399.3|122
1649851850000|2022-04-13 12:10:50|4400.65|4400.05|4400.15|4399.55|4400.9|4400.3|4400.15|4399.55|90
1649851860000|2022-04-13 12:11:00|4399.9|4399.3|4399.4|4398.8|4400.02|4399.42|4399.4|4398.8|278
1649851870000|2022-04-13 12:11:10|4399.65|4399.05|4399.9|4399.3|4399.9|4399.3|4399.4|4398.8|97
1649851880000|2022-04-13 12:11:20|4399.65|4399.05|4400.4|4399.8|4400.65|4400.05|4399.65|4399.05|206
1649851890000|2022-04-13 12:11:30|4400.27|4399.67|4400.4|4399.8|4400.65|4400.05|4400.15|4399.55|68
1649851900000|2022-04-13 12:11:40|4400.52|4399.92|4400.4|4399.8|4400.65|4400.05|4400.4|4399.8|64
1649851910000|2022-04-13 12:11:50|4400.65|4400.05|4400.65|4400.05|4400.65|4400.05|4400.4|4399.8|61
1649851920000|2022-04-13 12:12:00|4400.4|4399.8|4400.15|4399.55|4400.4|4399.8|4399.9|4399.3|196
1649851930000|2022-04-13 12:12:10|4400.4|4399.8|4401.65|4401.05|4401.9|4401.3|4400.4|4399.8|255
1649851940000|2022-04-13 12:12:20|4401.77|4401.17|4401.65|4401.05|4401.77|4401.17|4401.4|4400.8|75
1649851950000|2022-04-13 12:12:30|4401.52|4400.92|4401.9|4401.3|4401.9|4401.3|4401.4|4400.8|124
1649851960000|2022-04-13 12:12:40|4401.65|4401.05|4401.15|4400.55|4401.9|4401.3|4401.15|4400.55|127
1649851970000|2022-04-13 12:12:50|4400.9|4400.3|4401.15|4400.55|4401.15|4400.55|4400.65|4400.05|82
1649851980000|2022-04-13 12:13:00|4400.9|4400.3|4401.65|4401.05|4401.65|4401.05|4400.9|4400.3|76
1649851990000|2022-04-13 12:13:10|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|4401.9|4401.3|113
1649852000000|2022-04-13 12:13:20|4401.77|4401.17|4402.27|4401.67|4402.27|4401.67|4401.77|4401.17|83
1649852010000|2022-04-13 12:13:30|4402.4|4401.8|4402.4|4401.8|4402.65|4402.05|4402.4|4401.8|83
1649852020000|2022-04-13 12:13:40|4402.15|4401.55|4402.4|4401.8|4402.4|4401.8|4402.15|4401.55|58
1649852030000|2022-04-13 12:13:50|4402.27|4401.67|4402.15|4401.55|4402.65|4402.05|4402.15|4401.55|126
1649852040000|2022-04-13 12:14:00|4402.4|4401.8|4402.15|4401.55|4402.4|4401.8|4401.9|4401.3|108
1649852050000|2022-04-13 12:14:10|4401.9|4401.3|4402.52|4401.92|4402.65|4402.05|4401.9|4401.3|99
1649852060000|2022-04-13 12:14:20|4402.65|4402.05|4402.27|4401.67|4402.65|4402.05|4402.15|4401.55|324
1649852070000|2022-04-13 12:14:30|4402.15|4401.55|4402.15|4401.55|4402.4|4401.8|4401.9|4401.3|55
1649852080000|2022-04-13 12:14:40|4402.4|4401.8|4402.15|4401.55|4402.4|4401.8|4402.15|4401.55|74
1649852090000|2022-04-13 12:14:50|4402.4|4401.8|4402.15|4401.55|4402.4|4401.8|4402.15|4401.55|61
1649852100000|2022-04-13 12:15:00|4401.9|4401.3|4400.9|4400.3|4401.9|4401.3|4400.9|4400.3|188
1649852110000|2022-04-13 12:15:10|4401.15|4400.55|4401.02|4400.42|4401.4|4400.8|4401.02|4400.42|71
1649852120000|2022-04-13 12:15:20|4401.15|4400.55|4400.65|4400.05|4401.15|4400.55|4400.65|4400.05|112
1649852130000|2022-04-13 12:15:30|4400.52|4399.92|4400.65|4400.05|4400.65|4400.05|4400.4|4399.8|36
1649852140000|2022-04-13 12:15:40|4400.9|4400.3|4400.15|4399.55|4400.9|4400.3|4400.15|4399.55|187
1649852150000|2022-04-13 12:15:50|4399.9|4399.3|4400.4|4399.8|4400.4|4399.8|4399.9|4399.3|60
1649852160000|2022-04-13 12:16:00|4400.52|4399.92|4401.65|4401.05|4401.65|4401.05|4400.52|4399.92|179
1649852170000|2022-04-13 12:16:10|4401.9|4401.3|4402.4|4401.8|4402.4|4401.8|4401.9|4401.3|67
1649852180000|2022-04-13 12:16:20|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4402.02|4401.42|47
1649852190000|2022-04-13 12:16:30|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.15|4401.55|28
1649852200000|2022-04-13 12:16:40|4402.4|4401.8|4402.4|4401.8|4402.4|4401.8|4402.15|4401.55|149
1649852210000|2022-04-13 12:16:50|4402.65|4402.05|4403.15|4402.55|4403.15|4402.55|4402.65|4402.05|157
1649852220000|2022-04-13 12:17:00|4402.9|4402.3|4403.4|4402.8|4403.65|4403.05|4402.9|4402.3|94
1649852230000|2022-04-13 12:17:10|4403.52|4402.92|4403.9|4403.3|4403.9|4403.3|4403.4|4402.8|47
1649852240000|2022-04-13 12:17:20|4404.15|4403.55|4404.4|4403.8|4404.4|4403.8|4403.9|4403.3|178
1649852250000|2022-04-13 12:17:30|4404.15|4403.55|4403.4|4402.8|4404.15|4403.55|4403.4|4402.8|79
1649852260000|2022-04-13 12:17:40|4403.9|4403.3|4403.77|4403.17|4403.9|4403.3|4403.65|4403.05|151
1649852270000|2022-04-13 12:17:50|4403.65|4403.05|4403.9|4403.3|4404.15|4403.55|4403.65|4403.05|152
1649852280000|2022-04-13 12:18:00|4404.02|4403.42|4403.65|4403.05|4404.15|4403.55|4403.65|4403.05|78
1649852290000|2022-04-13 12:18:10|4403.9|4403.3|4403.9|4403.3|4403.9|4403.3|4403.65|4403.05|30
1649852300000|2022-04-13 12:18:20|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4403.9|4403.3|95
1649852310000|2022-04-13 12:18:30|4404.4|4403.8|4404.4|4403.8|4404.65|4404.05|4404.4|4403.8|116
1649852320000|2022-04-13 12:18:40|4404.15|4403.55|4404.15|4403.55|4404.4|4403.8|4404.15|4403.55|106
1649852330000|2022-04-13 12:18:50|4404.27|4403.67|4404.65|4404.05|4404.65|4404.05|4404.15|4403.55|68
1649852340000|2022-04-13 12:19:00|4404.4|4403.8|4404.4|4403.8|4404.4|4403.8|4404.4|4403.8|35
1649852350000|2022-04-13 12:19:10|4404.65|4404.05|4403.9|4403.3|4404.65|4404.05|4403.9|4403.3|108
1649852360000|2022-04-13 12:19:20|4403.4|4402.8|4404.02|4403.42|4404.02|4403.42|4403.4|4402.8|144
1649852370000|2022-04-13 12:19:30|4404.15|4403.55|4404.15|4403.55|4404.4|4403.8|4404.15|4403.55|69
1649852380000|2022-04-13 12:19:40|4404.02|4403.42|4404.02|4403.42|4404.15|4403.55|4403.9|4403.3|32
1649852390000|2022-04-13 12:19:50|4403.9|4403.3|4403.9|4403.3|4404.15|4403.55|4403.9|4403.3|36
1649852400000|2022-04-13 12:20:00|4403.65|4403.05|4403.65|4403.05|4403.9|4403.3|4403.4|4402.8|89
1649852410000|2022-04-13 12:20:10|4404.02|4403.42|4404.15|4403.55|4404.15|4403.55|4403.9|4403.3|42
1649852420000|2022-04-13 12:20:20|4404.4|4403.8|4404.65|4404.05|4404.65|4404.05|4404.15|4403.55|165
1649852430000|2022-04-13 12:20:30|4404.4|4403.8|4404.15|4403.55|4404.65|4404.05|4404.15|4403.55|59
1649852440000|2022-04-13 12:20:40|4404.27|4403.67|4404.15|4403.55|4404.65|4404.05|4404.15|4403.55|91
1649852450000|2022-04-13 12:20:50|4404.4|4403.8|4404.15|4403.55|4404.4|4403.8|4404.15|4403.55|38
1649852460000|2022-04-13 12:21:00|4404.4|4403.8|4404.15|4403.55|4404.4|4403.8|4403.9|4403.3|64
1649852470000|2022-04-13 12:21:10|4404.02|4403.42|4404.4|4403.8|4404.4|4403.8|4403.9|4403.3|56
1649852480000|2022-04-13 12:21:20|4404.15|4403.55|4403.9|4403.3|4404.15|4403.55|4403.9|4403.3|28
1649852490000|2022-04-13 12:21:30|4404.15|4403.55|4404.4|4403.8|4404.4|4403.8|4403.9|4403.3|86
1649852500000|2022-04-13 12:21:40|4404.27|4403.67|4403.65|4403.05|4404.27|4403.67|4403.65|4403.05|82
1649852510000|2022-04-13 12:21:50|4403.4|4402.8|4401.9|4401.3|4403.4|4402.8|4401.9|4401.3|326
1649852520000|2022-04-13 12:22:00|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4401.9|4401.3|106
1649852530000|2022-04-13 12:22:10|4401.9|4401.3|4399.4|4398.8|4401.9|4401.3|4399.4|4398.8|360
1649852540000|2022-04-13 12:22:20|4398.9|4398.3|4398.65|4398.05|4398.9|4398.3|4398.15|4397.55|760
1649852550000|2022-04-13 12:22:30|4398.77|4398.17|4399.65|4399.05|4400.15|4399.55|4398.4|4397.8|188
1649852560000|2022-04-13 12:22:40|4400.15|4399.55|4399.15|4398.55|4400.15|4399.55|4399.15|4398.55|209
1649852570000|2022-04-13 12:22:50|4399.4|4398.8|4398.9|4398.3|4399.4|4398.8|4398.9|4398.3|98
1649852580000|2022-04-13 12:23:00|4399.4|4398.8|4399.77|4399.17|4400.15|4399.55|4399.4|4398.8|186
1649852590000|2022-04-13 12:23:10|4399.65|4399.05|4399.4|4398.8|4399.9|4399.3|4399.15|4398.55|54
1649852600000|2022-04-13 12:23:20|4398.9|4398.3|4398.4|4397.8|4398.9|4398.3|4398.4|4397.8|137
1649852610000|2022-04-13 12:23:30|4398.15|4397.55|4398.9|4398.3|4399.15|4398.55|4398.15|4397.55|166
1649852620000|2022-04-13 12:23:40|4399.02|4398.42|4398.65|4398.05|4399.15|4398.55|4398.65|4398.05|53
1649852630000|2022-04-13 12:23:50|4398.4|4397.8|4398.4|4397.8|4398.52|4397.92|4397.65|4397.05|330
1649852640000|2022-04-13 12:24:00|4398.65|4398.05|4398.15|4397.55|4398.65|4398.05|4397.9|4397.3|89
1649852650000|2022-04-13 12:24:10|4398.02|4397.42|4395.15|4394.55|4398.02|4397.42|4395.15|4394.55|635
1649852660000|2022-04-13 12:24:20|4395.02|4394.42|4395.9|4395.3|4395.9|4395.3|4394.9|4394.3|222
1649852670000|2022-04-13 12:24:30|4396.02|4395.42|4395.9|4395.3|4396.15|4395.55|4395.65|4395.05|304
1649852680000|2022-04-13 12:24:40|4396.15|4395.55|4395.65|4395.05|4396.15|4395.55|4395.65|4395.05|175
1649852690000|2022-04-13 12:24:50|4395.9|4395.3|4396.65|4396.05|4396.65|4396.05|4395.9|4395.3|237
1649852700000|2022-04-13 12:25:00|4396.52|4395.92|4397.15|4396.55|4397.15|4396.55|4396.4|4395.8|280
1649852710000|2022-04-13 12:25:10|4396.9|4396.3|4397.4|4396.8|4397.9|4397.3|4396.9|4396.3|126
1649852720000|2022-04-13 12:25:20|4397.65|4397.05|4397.4|4396.8|4397.65|4397.05|4397.4|4396.8|129
1649852730000|2022-04-13 12:25:30|4396.9|4396.3|4395.9|4395.3|4396.9|4396.3|4395.9|4395.3|144
1649852740000|2022-04-13 12:25:40|4395.65|4395.05|4395.65|4395.05|4395.77|4395.17|4395.65|4395.05|29
1649852750000|2022-04-13 12:25:50|4395.4|4394.8|4396.65|4396.05|4396.65|4396.05|4395.4|4394.8|138
1649852760000|2022-04-13 12:26:00|4397.4|4396.8|4397.15|4396.55|4397.9|4397.3|4397.15|4396.55|182
1649852770000|2022-04-13 12:26:10|4397.4|4396.8|4396.9|4396.3|4397.65|4397.05|4396.9|4396.3|160
1649852780000|2022-04-13 12:26:20|4396.65|4396.05|4396.15|4395.55|4397.15|4396.55|4396.15|4395.55|93
1649852790000|2022-04-13 12:26:30|4395.9|4395.3|4395.65|4395.05|4395.9|4395.3|4394.65|4394.05|405
1649852800000|2022-04-13 12:26:40|4396.15|4395.55|4395.9|4395.3|4396.4|4395.8|4395.9|4395.3|147
1649852810000|2022-04-13 12:26:50|4395.65|4395.05|4397.15|4396.55|4397.15|4396.55|4395.65|4395.05|173
1649852820000|2022-04-13 12:27:00|4397.4|4396.8|4399.15|4398.55|4399.15|4398.55|4397.15|4396.55|408
1649852830000|2022-04-13 12:27:10|4398.9|4398.3|4397.9|4397.3|4399.02|4398.42|4397.9|4397.3|380
1649852840000|2022-04-13 12:27:20|4397.4|4396.8|4397.9|4397.3|4397.9|4397.3|4397.15|4396.55|192
1649852850000|2022-04-13 12:27:30|4397.77|4397.17|4397.9|4397.3|4398.15|4397.55|4397.77|4397.17|50
1649852860000|2022-04-13 12:27:40|4397.4|4396.8|4397.65|4397.05|4397.9|4397.3|4397.4|4396.8|127
1649852870000|2022-04-13 12:27:50|4397.4|4396.8|4397.65|4397.05|4397.65|4397.05|4397.4|4396.8|80
1649852880000|2022-04-13 12:28:00|4397.52|4396.92|4397.9|4397.3|4398.15|4397.55|4397.4|4396.8|59
1649852890000|2022-04-13 12:28:10|4398.15|4397.55|4397.9|4397.3|4398.15|4397.55|4397.9|4397.3|26
1649852900000|2022-04-13 12:28:20|4397.65|4397.05|4397.77|4397.17|4397.9|4397.3|4397.52|4396.92|44
1649852910000|2022-04-13 12:28:30|4397.65|4397.05|4397.9|4397.3|4397.9|4397.3|4397.65|4397.05|19
1649852920000|2022-04-13 12:28:40|4397.77|4397.17|4398.15|4397.55|4398.15|4397.55|4397.77|4397.17|24
1649852930000|2022-04-13 12:28:50|4398.4|4397.8|4398.52|4397.92|4398.65|4398.05|4398.27|4397.67|46
1649852940000|2022-04-13 12:29:00|4398.65|4398.05|4398.15|4397.55|4398.65|4398.05|4398.15|4397.55|48
1649852950000|2022-04-13 12:29:10|4397.77|4397.17|4398.27|4397.67|4398.27|4397.67|4397.15|4396.55|152
1649852960000|2022-04-13 12:29:20|4398.15|4397.55|4397.77|4397.17|4398.15|4397.55|4397.77|4397.17|54
1649852970000|2022-04-13 12:29:30|4397.65|4397.05|4398.15|4397.55|4398.15|4397.55|4397.52|4396.92|87
1649852980000|2022-04-13 12:29:40|4398.4|4397.8|4397.9|4397.3|4398.4|4397.8|4397.65|4397.05|77
1649852990000|2022-04-13 12:29:50|4398.02|4397.42|4398.15|4397.55|4398.15|4397.55|4397.9|4397.3|49
1649853000000|2022-04-13 12:30:00|4398.27|4397.67|4392.4|4391.8|4398.27|4397.67|4392.4|4391.8|1074
1649853010000|2022-04-13 12:30:10|4392.02|4391.42|4393.65|4393.05|4393.65|4393.05|4390.77|4390.17|841
1649853020000|2022-04-13 12:30:20|4393.52|4392.92|4392.4|4391.8|4394.4|4393.8|4392.4|4391.8|421
1649853030000|2022-04-13 12:30:30|4392.77|4392.17|4394.65|4394.05|4394.65|4394.05|4392.65|4392.05|409
1649853040000|2022-04-13 12:30:40|4393.65|4393.05|4394.77|4394.17|4395.15|4394.55|4393.65|4393.05|345
1649853050000|2022-04-13 12:30:50|4395.15|4394.55|4393.9|4393.3|4395.65|4395.05|4393.9|4393.3|319
1649853060000|2022-04-13 12:31:00|4393.65|4393.05|4395.15|4394.55|4395.15|4394.55|4392.77|4392.17|438
1649853070000|2022-04-13 12:31:10|4394.9|4394.3|4394.9|4394.3|4395.4|4394.8|4393.9|4393.3|257
1649853080000|2022-04-13 12:31:20|4394.77|4394.17|4394.4|4393.8|4394.9|4394.3|4394.4|4393.8|71
1649853090000|2022-04-13 12:31:30|4394.65|4394.05|4393.4|4392.8|4394.65|4394.05|4393.4|4392.8|326
1649853100000|2022-04-13 12:31:40|4393.65|4393.05|4394.65|4394.05|4394.9|4394.3|4393.65|4393.05|188
1649853110000|2022-04-13 12:31:50|4394.9|4394.3|4393.4|4392.8|4394.9|4394.3|4393.4|4392.8|182
1649853120000|2022-04-13 12:32:00|4393.27|4392.67|4394.65|4394.05|4394.65|4394.05|4393.15|4392.55|308
1649853130000|2022-04-13 12:32:10|4394.9|4394.3|4396.15|4395.55|4396.4|4395.8|4394.65|4394.05|610
1649853140000|2022-04-13 12:32:20|4396.02|4395.42|4397.9|4397.3|4398.15|4397.55|4395.9|4395.3|405
1649853150000|2022-04-13 12:32:30|4397.65|4397.05|4396.9|4396.3|4397.9|4397.3|4396.4|4395.8|199
1649853160000|2022-04-13 12:32:40|4397.02|4396.42|4397.9|4397.3|4397.9|4397.3|4397.02|4396.42|98
1649853170000|2022-04-13 12:32:50|4397.65|4397.05|4398.15|4397.55|4398.15|4397.55|4397.27|4396.67|266
1649853180000|2022-04-13 12:33:00|4397.9|4397.3|4398.9|4398.3|4399.4|4398.8|4397.9|4397.3|412
1649853190000|2022-04-13 12:33:10|4398.65|4398.05|4398.9|4398.3|4399.4|4398.8|4398.65|4398.05|293
1649853200000|2022-04-13 12:33:20|4399.15|4398.55|4399.4|4398.8|4399.9|4399.3|4399.15|4398.55|253
1649853210000|2022-04-13 12:33:30|4399.27|4398.67|4398.9|4398.3|4399.27|4398.67|4398.65|4398.05|148
1649853220000|2022-04-13 12:33:40|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|59
1649853230000|2022-04-13 12:33:50|4398.65|4398.05|4397.9|4397.3|4398.65|4398.05|4397.9|4397.3|128
1649853240000|2022-04-13 12:34:00|4398.15|4397.55|4398.65|4398.05|4398.9|4398.3|4398.15|4397.55|145
1649853250000|2022-04-13 12:34:10|4398.9|4398.3|4399.15|4398.55|4399.27|4398.67|4398.9|4398.3|182
1649853260000|2022-04-13 12:34:20|4399.4|4398.8|4399.65|4399.05|4399.9|4399.3|4399.4|4398.8|127
1649853270000|2022-04-13 12:34:30|4399.4|4398.8|4397.9|4397.3|4399.4|4398.8|4397.9|4397.3|227
1649853280000|2022-04-13 12:34:40|4397.77|4397.17|4397.4|4396.8|4397.77|4397.17|4397.15|4396.55|185
1649853290000|2022-04-13 12:34:50|4397.15|4396.55|4397.15|4396.55|4397.4|4396.8|4397.02|4396.42|46
1649853300000|2022-04-13 12:35:00|4397.4|4396.8|4397.4|4396.8|4397.65|4397.05|4397.15|4396.55|164
1649853310000|2022-04-13 12:35:10|4397.27|4396.67|4395.4|4394.8|4397.27|4396.67|4395.4|4394.8|187
1649853320000|2022-04-13 12:35:20|4395.52|4394.92|4395.15|4394.55|4395.52|4394.92|4395.15|4394.55|140
1649853330000|2022-04-13 12:35:30|4395.4|4394.8|4395.4|4394.8|4395.65|4395.05|4395.27|4394.67|115
1649853340000|2022-04-13 12:35:40|4395.15|4394.55|4396.65|4396.05|4396.9|4396.3|4394.9|4394.3|158
1649853350000|2022-04-13 12:35:50|4396.4|4395.8|4396.27|4395.67|4396.65|4396.05|4396.15|4395.55|44
1649853360000|2022-04-13 12:36:00|4396.4|4395.8|4397.4|4396.8|4397.4|4396.8|4396.4|4395.8|105
1649853370000|2022-04-13 12:36:10|4397.15|4396.55|4397.4|4396.8|4397.9|4397.3|4397.15|4396.55|106
1649853380000|2022-04-13 12:36:20|4397.65|4397.05|4397.15|4396.55|4397.9|4397.3|4397.02|4396.42|171
1649853390000|2022-04-13 12:36:30|4396.9|4396.3|4396.4|4395.8|4396.9|4396.3|4396.4|4395.8|58
1649853400000|2022-04-13 12:36:40|4396.65|4396.05|4396.9|4396.3|4396.9|4396.3|4396.15|4395.55|174
1649853410000|2022-04-13 12:36:50|4396.65|4396.05|4396.65|4396.05|4396.65|4396.05|4396.4|4395.8|29
1649853420000|2022-04-13 12:37:00|4396.9|4396.3|4396.65|4396.05|4396.9|4396.3|4396.4|4395.8|54
1649853430000|2022-04-13 12:37:10|4397.15|4396.55|4396.9|4396.3|4397.4|4396.8|4396.65|4396.05|86
1649853440000|2022-04-13 12:37:20|4397.15|4396.55|4397.15|4396.55|4397.65|4397.05|4397.15|4396.55|64
1649853450000|2022-04-13 12:37:30|4397.27|4396.67|4397.65|4397.05|4397.65|4397.05|4396.9|4396.3|183
1649853460000|2022-04-13 12:37:40|4397.9|4397.3|4398.15|4397.55|4398.15|4397.55|4397.65|4397.05|127
1649853470000|2022-04-13 12:37:50|4398.4|4397.8|4398.4|4397.8|4398.65|4398.05|4398.4|4397.8|166
1649853480000|2022-04-13 12:38:00|4398.15|4397.55|4397.9|4397.3|4398.15|4397.55|4397.9|4397.3|29
1649853490000|2022-04-13 12:38:10|4398.02|4397.42|4397.4|4396.8|4398.02|4397.42|4396.9|4396.3|134
1649853500000|2022-04-13 12:38:20|4397.15|4396.55|4396.9|4396.3|4397.4|4396.8|4396.9|4396.3|53
1649853510000|2022-04-13 12:38:30|4397.02|4396.42|4396.9|4396.3|4397.02|4396.42|4396.65|4396.05|63
1649853520000|2022-04-13 12:38:40|4397.02|4396.42|4397.65|4397.05|4397.65|4397.05|4396.9|4396.3|58
1649853530000|2022-04-13 12:38:50|4397.77|4397.17|4398.15|4397.55|4398.4|4397.8|4397.65|4397.05|64
1649853540000|2022-04-13 12:39:00|4398.02|4397.42|4397.9|4397.3|4398.65|4398.05|4397.9|4397.3|65
1649853550000|2022-04-13 12:39:10|4397.65|4397.05|4398.15|4397.55|4398.15|4397.55|4397.65|4397.05|52
1649853560000|2022-04-13 12:39:20|4398.02|4397.42|4397.77|4397.17|4398.15|4397.55|4397.77|4397.17|14
1649853570000|2022-04-13 12:39:30|4397.9|4397.3|4399.15|4398.55|4399.27|4398.67|4397.4|4396.8|396
1649853580000|2022-04-13 12:39:40|4398.9|4398.3|4399.4|4398.8|4399.4|4398.8|4398.9|4398.3|132
1649853590000|2022-04-13 12:39:50|4399.15|4398.55|4399.4|4398.8|4399.4|4398.8|4398.9|4398.3|95
1649853600000|2022-04-13 12:40:00|4399.15|4398.55|4399.02|4398.42|4399.9|4399.3|4399.02|4398.42|259
1649853610000|2022-04-13 12:40:10|4398.9|4398.3|4398.15|4397.55|4398.9|4398.3|4398.15|4397.55|236
1649853620000|2022-04-13 12:40:20|4397.9|4397.3|4398.15|4397.55|4398.15|4397.55|4397.4|4396.8|93
1649853630000|2022-04-13 12:40:30|4398.4|4397.8|4398.9|4398.3|4398.9|4398.3|4398.4|4397.8|43
1649853640000|2022-04-13 12:40:40|4399.02|4398.42|4400.4|4399.8|4400.4|4399.8|4399.02|4398.42|124
1649853650000|2022-04-13 12:40:50|4400.9|4400.3|4401.65|4401.05|4401.65|4401.05|4400.77|4400.17|466
1649853660000|2022-04-13 12:41:00|4401.4|4400.8|4401.9|4401.3|4401.9|4401.3|4401.4|4400.8|261
1649853670000|2022-04-13 12:41:10|4402.15|4401.55|4402.52|4401.92|4402.9|4402.3|4401.9|4401.3|487
1649853680000|2022-04-13 12:41:20|4402.65|4402.05|4402.4|4401.8|4402.9|4402.3|4402.15|4401.55|342
1649853690000|2022-04-13 12:41:30|4402.15|4401.55|4402.65|4402.05|4402.65|4402.05|4402.15|4401.55|163
1649853700000|2022-04-13 12:41:40|4402.4|4401.8|4402.4|4401.8|4402.9|4402.3|4402.4|4401.8|269
1649853710000|2022-04-13 12:41:50|4402.15|4401.55|4402.15|4401.55|4402.52|4401.92|4401.9|4401.3|188
1649853720000|2022-04-13 12:42:00|4402.02|4401.42|4402.15|4401.55|4402.15|4401.55|4401.9|4401.3|51
1649853730000|2022-04-13 12:42:10|4401.9|4401.3|4401.65|4401.05|4402.15|4401.55|4401.65|4401.05|135
1649853740000|2022-04-13 12:42:20|4401.4|4400.8|4401.65|4401.05|4401.65|4401.05|4401.4|4400.8|53
1649853750000|2022-04-13 12:42:30|4401.77|4401.17|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|57
1649853760000|2022-04-13 12:42:40|4401.77|4401.17|4401.9|4401.3|4401.9|4401.3|4401.65|4401.05|51
1649853770000|2022-04-13 12:42:50|4402.15|4401.55|4403.65|4403.05|4403.65|4403.05|4402.15|4401.55|207
1649853780000|2022-04-13 12:43:00|4403.4|4402.8|4402.4|4401.8|4403.4|4402.8|4402.4|4401.8|150
1649853790000|2022-04-13 12:43:10|4402.15|4401.55|4402.4|4401.8|4402.4|4401.8|4401.9|4401.3|95
1649853800000|2022-04-13 12:43:20|4402.77|4402.17|4402.9|4402.3|4402.9|4402.3|4402.65|4402.05|67
1649853810000|2022-04-13 12:43:30|4402.77|4402.17|4402.65|4402.05|4402.9|4402.3|4402.4|4401.8|107
1649853820000|2022-04-13 12:43:40|4402.77|4402.17|4402.9|4402.3|4402.9|4402.3|4402.65|4402.05|35
1649853830000|2022-04-13 12:43:50|4402.65|4402.05|4402.9|4402.3|4403.15|4402.55|4402.65|4402.05|41
1649853840000|2022-04-13 12:44:00|4402.65|4402.05|4402.9|4402.3|4402.9|4402.3|4402.65|4402.05|37
1649853850000|2022-04-13 12:44:10|4402.65|4402.05|4402.15|4401.55|4402.65|4402.05|4402.15|4401.55|37
1649853860000|2022-04-13 12:44:20|4402.4|4401.8|4402.02|4401.42|4402.4|4401.8|4401.9|4401.3|76
1649853870000|2022-04-13 12:44:30|4401.9|4401.3|4401.9|4401.3|4402.15|4401.55|4401.9|4401.3|50
1649853880000|2022-04-13 12:44:40|4401.77|4401.17|4402.15|4401.55|4402.15|4401.55|4401.77|4401.17|77
1649853890000|2022-04-13 12:44:50|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|102
1649853900000|2022-04-13 12:45:00|4401.9|4401.3|4401.65|4401.05|4402.15|4401.55|4401.65|4401.05|92
1649853910000|2022-04-13 12:45:10|4401.4|4400.8|4402.15|4401.55|4402.15|4401.55|4401.4|4400.8|74
1649853920000|2022-04-13 12:45:20|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|87
1649853930000|2022-04-13 12:45:30|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.65|4401.05|32
1649853940000|2022-04-13 12:45:40|4401.9|4401.3|4401.9|4401.3|4402.02|4401.42|4401.65|4401.05|53
1649853950000|2022-04-13 12:45:50|4402.02|4401.42|4402.4|4401.8|4402.4|4401.8|4402.02|4401.42|83
1649853960000|2022-04-13 12:46:00|4402.9|4402.3|4402.65|4402.05|4402.9|4402.3|4402.65|4402.05|71
1649853970000|2022-04-13 12:46:10|4402.9|4402.3|4402.9|4402.3|4402.9|4402.3|4402.9|4402.3|13
1649853980000|2022-04-13 12:46:20|4402.65|4402.05|4402.9|4402.3|4402.9|4402.3|4402.65|4402.05|40
1649853990000|2022-04-13 12:46:30|4402.65|4402.05|4402.9|4402.3|4402.9|4402.3|4402.65|4402.05|20
1649854000000|2022-04-13 12:46:40|4402.65|4402.05|4402.15|4401.55|4402.65|4402.05|4401.9|4401.3|112
1649854010000|2022-04-13 12:46:50|4402.27|4401.67|4401.4|4400.8|4402.4|4401.8|4401.4|4400.8|89
1649854020000|2022-04-13 12:47:00|4401.27|4400.67|4402.15|4401.55|4402.4|4401.8|4401.27|4400.67|115
1649854030000|2022-04-13 12:47:10|4401.9|4401.3|4402.4|4401.8|4402.4|4401.8|4401.9|4401.3|14
1649854040000|2022-04-13 12:47:20|4402.15|4401.55|4402.15|4401.55|4402.15|4401.55|4401.9|4401.3|47
1649854050000|2022-04-13 12:47:30|4402.4|4401.8|4401.15|4400.55|4402.4|4401.8|4401.15|4400.55|105
1649854060000|2022-04-13 12:47:40|4400.9|4400.3|4400.9|4400.3|4401.15|4400.55|4400.65|4400.05|89
1649854070000|2022-04-13 12:47:50|4400.65|4400.05|4400.77|4400.17|4400.9|4400.3|4400.65|4400.05|128
1649854080000|2022-04-13 12:48:00|4400.65|4400.05|4400.4|4399.8|4400.77|4400.17|4400.4|4399.8|37
1649854090000|2022-04-13 12:48:10|4400.15|4399.55|4399.65|4399.05|4400.15|4399.55|4399.65|4399.05|241
1649854100000|2022-04-13 12:48:20|4399.52|4398.92|4399.65|4399.05|4399.9|4399.3|4399.4|4398.8|91
1649854110000|2022-04-13 12:48:30|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.65|4399.05|85
1649854120000|2022-04-13 12:48:40|4399.77|4399.17|4400.15|4399.55|4400.4|4399.8|4399.77|4399.17|133
1649854130000|2022-04-13 12:48:50|4400.27|4399.67|4401.4|4400.8|4401.4|4400.8|4400.15|4399.55|82
1649854140000|2022-04-13 12:49:00|4401.15|4400.55|4400.65|4400.05|4401.15|4400.55|4400.65|4400.05|73
1649854150000|2022-04-13 12:49:10|4400.4|4399.8|4399.77|4399.17|4400.4|4399.8|4399.77|4399.17|109
1649854160000|2022-04-13 12:49:20|4399.9|4399.3|4399.65|4399.05|4400.15|4399.55|4399.65|4399.05|74
1649854170000|2022-04-13 12:49:30|4399.77|4399.17|4399.65|4399.05|4399.9|4399.3|4399.65|4399.05|42
1649854180000|2022-04-13 12:49:40|4399.4|4398.8|4400.15|4399.55|4400.15|4399.55|4399.4|4398.8|42
1649854190000|2022-04-13 12:49:50|4400.4|4399.8|4399.9|4399.3|4400.65|4400.05|4399.65|4399.05|131
1649854200000|2022-04-13 12:50:00|4399.4|4398.8|4398.65|4398.05|4399.4|4398.8|4398.52|4397.92|299
1649854210000|2022-04-13 12:50:10|4398.9|4398.3|4399.15|4398.55|4399.15|4398.55|4398.77|4398.17|57
1649854220000|2022-04-13 12:50:20|4399.02|4398.42|4399.4|4398.8|4399.4|4398.8|4399.02|4398.42|64
1649854230000|2022-04-13 12:50:30|4399.15|4398.55|4398.65|4398.05|4399.15|4398.55|4398.65|4398.05|153
1649854240000|2022-04-13 12:50:40|4398.4|4397.8|4398.65|4398.05|4398.9|4398.3|4398.4|4397.8|65
1649854250000|2022-04-13 12:50:50|4398.9|4398.3|4398.9|4398.3|4399.15|4398.55|4398.9|4398.3|34
1649854260000|2022-04-13 12:51:00|4399.15|4398.55|4399.4|4398.8|4399.65|4399.05|4398.9|4398.3|130
1649854270000|2022-04-13 12:51:10|4400.02|4399.42|4399.4|4398.8|4400.15|4399.55|4399.4|4398.8|167
1649854280000|2022-04-13 12:51:20|4399.65|4399.05|4400.4|4399.8|4400.4|4399.8|4399.65|4399.05|168
1649854290000|2022-04-13 12:51:30|4400.15|4399.55|4400.15|4399.55|4400.15|4399.55|4399.9|4399.3|72
1649854300000|2022-04-13 12:51:40|4400.4|4399.8|4400.15|4399.55|4400.4|4399.8|4400.15|4399.55|29
1649854310000|2022-04-13 12:51:50|4399.9|4399.3|4399.15|4398.55|4399.9|4399.3|4399.15|4398.55|194
1649854320000|2022-04-13 12:52:00|4398.9|4398.3|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|57
1649854330000|2022-04-13 12:52:10|4398.77|4398.17|4398.65|4398.05|4398.9|4398.3|4398.65|4398.05|89
1649854340000|2022-04-13 12:52:20|4398.9|4398.3|4398.65|4398.05|4398.9|4398.3|4398.65|4398.05|75
1649854350000|2022-04-13 12:52:30|4398.4|4397.8|4398.4|4397.8|4398.52|4397.92|4398.27|4397.67|141
1649854360000|2022-04-13 12:52:40|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.52|4397.92|81
1649854370000|2022-04-13 12:52:50|4398.77|4398.17|4398.9|4398.3|4398.9|4398.3|4398.77|4398.17|70
1649854380000|2022-04-13 12:53:00|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|54
1649854390000|2022-04-13 12:53:10|4398.65|4398.05|4398.4|4397.8|4398.65|4398.05|4398.27|4397.67|121
1649854400000|2022-04-13 12:53:20|4398.65|4398.05|4398.4|4397.8|4398.9|4398.3|4398.4|4397.8|56
1649854410000|2022-04-13 12:53:30|4398.65|4398.05|4398.4|4397.8|4398.65|4398.05|4398.4|4397.8|24
1649854420000|2022-04-13 12:53:40|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|77
1649854430000|2022-04-13 12:53:50|4398.65|4398.05|4398.65|4398.05|4398.9|4398.3|4398.4|4397.8|102
1649854440000|2022-04-13 12:54:00|4398.4|4397.8|4398.9|4398.3|4398.9|4398.3|4398.27|4397.67|91
1649854450000|2022-04-13 12:54:10|4398.65|4398.05|4398.4|4397.8|4398.65|4398.05|4398.4|4397.8|240
1649854460000|2022-04-13 12:54:20|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|74
1649854470000|2022-04-13 12:54:30|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|122
1649854480000|2022-04-13 12:54:40|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.65|4398.05|228
1649854490000|2022-04-13 12:54:50|4398.65|4398.05|4398.65|4398.05|4398.65|4398.05|4398.4|4397.8|149
1649854500000|2022-04-13 12:55:00|4398.4|4397.8|4398.4|4397.8|4398.65|4398.05|4398.4|4397.8|104
1649854510000|2022-04-13 12:55:10|4397.9|4397.3|4398.15|4397.55|4398.4|4397.8|4397.9|4397.3|125
1649854520000|2022-04-13 12:55:20|4397.9|4397.3|4396.15|4395.55|4397.9|4397.3|4396.15|4395.55|594
1649854530000|2022-04-13 12:55:30|4395.9|4395.3|4395.15|4394.55|4395.9|4395.3|4394.9|4394.3|642
1649854540000|2022-04-13 12:55:40|4395.4|4394.8|4394.9|4394.3|4395.4|4394.8|4394.9|4394.3|385
1649854550000|2022-04-13 12:55:50|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|568
1649854560000|2022-04-13 12:56:00|4394.9|4394.3|4395.15|4394.55|4395.15|4394.55|4394.9|4394.3|192
1649854570000|2022-04-13 12:56:10|4394.9|4394.3|4394.9|4394.3|4395.15|4394.55|4394.15|4393.55|306
1649854580000|2022-04-13 12:56:20|4394.4|4393.8|4394.27|4393.67|4394.4|4393.8|4394.27|4393.67|145
1649854590000|2022-04-13 12:56:30|4394.15|4393.55|4394.9|4394.3|4394.9|4394.3|4394.15|4393.55|137
1649854600000|2022-04-13 12:56:40|4395.15|4394.55|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|527
1649854610000|2022-04-13 12:56:50|4395.15|4394.55|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|96
1649854620000|2022-04-13 12:57:00|4395.02|4394.42|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|56
1649854630000|2022-04-13 12:57:10|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|7
1649854640000|2022-04-13 12:57:20|4394.9|4394.3|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|44
1649854650000|2022-04-13 12:57:30|4395.15|4394.55|4394.9|4394.3|4395.15|4394.55|4394.65|4394.05|255
1649854660000|2022-04-13 12:57:40|4394.65|4394.05|4394.4|4393.8|4394.65|4394.05|4394.4|4393.8|162
1649854670000|2022-04-13 12:57:50|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|4394.4|4393.8|72
1649854680000|2022-04-13 12:58:00|4395.02|4394.42|4394.65|4394.05|4395.15|4394.55|4394.65|4394.05|130
1649854690000|2022-04-13 12:58:10|4394.77|4394.17|4394.65|4394.05|4395.15|4394.55|4394.65|4394.05|93
1649854700000|2022-04-13 12:58:20|4394.77|4394.17|4394.65|4394.05|4394.9|4394.3|4394.4|4393.8|77
1649854710000|2022-04-13 12:58:30|||||||||41
1649854720000|2022-04-13 12:58:40|4394.9|4394.3|4394.4|4393.8|4394.9|4394.3|4394.4|4393.8|65
1649854730000|2022-04-13 12:58:50|4394.15|4393.55|4394.15|4393.55|4394.4|4393.8|4394.15|4393.55|82
1649854740000|2022-04-13 12:59:00|4394.4|4393.8|4394.9|4394.3|4394.9|4394.3|4394.4|4393.8|102
1649854750000|2022-04-13 12:59:10|4394.65|4394.05|4394.4|4393.8|4394.65|4394.05|4394.4|4393.8|61
1649854760000|2022-04-13 12:59:20|4394.15|4393.55|4394.4|4393.8|4394.65|4394.05|4394.15|4393.55|91
1649854770000|2022-04-13 12:59:30|4394.65|4394.05|4394.4|4393.8|4394.65|4394.05|4394.4|4393.8|47
1649854780000|2022-04-13 12:59:40|4394.15|4393.55|4394.65|4394.05|4394.65|4394.05|4394.15|4393.55|58
1649854790000|2022-04-13 12:59:50|4394.4|4393.8|4393.65|4393.05|4394.4|4393.8|4393.4|4392.8|166
1649854800000|2022-04-13 13:00:00|4393.9|4393.3|4394.15|4393.55|4394.4|4393.8|4393.4|4392.8|155
1649854810000|2022-04-13 13:00:10|4394.4|4393.8|4394.9|4394.3|4394.9|4394.3|4394.4|4393.8|135
1649854820000|2022-04-13 13:00:20|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|269
1649854830000|2022-04-13 13:00:30|4394.9|4394.3|4394.4|4393.8|4395.15|4394.55|4394.4|4393.8|120
1649854840000|2022-04-13 13:00:40|4394.15|4393.55|4394.9|4394.3|4394.9|4394.3|4394.15|4393.55|163
1649854850000|2022-04-13 13:00:50|4395.15|4394.55|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|151
1649854860000|2022-04-13 13:01:00|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|4394.15|4393.55|140
1649854870000|2022-04-13 13:01:10|4394.4|4393.8|4394.4|4393.8|4394.9|4394.3|4394.4|4393.8|84
1649854880000|2022-04-13 13:01:20|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|8
1649854890000|2022-04-13 13:01:30|4394.9|4394.3|4394.65|4394.05|4395.15|4394.55|4394.65|4394.05|72
1649854900000|2022-04-13 13:01:40|4394.77|4394.17|4394.65|4394.05|4394.77|4394.17|4394.65|4394.05|30
1649854910000|2022-04-13 13:01:50|4394.4|4393.8|4394.65|4394.05|4394.65|4394.05|4394.4|4393.8|60
1649854920000|2022-04-13 13:02:00|4394.9|4394.3|4394.15|4393.55|4394.9|4394.3|4393.9|4393.3|105
1649854930000|2022-04-13 13:02:10|4394.4|4393.8|4394.9|4394.3|4394.9|4394.3|4394.4|4393.8|125
1649854940000|2022-04-13 13:02:20|||||||||32
1649854950000|2022-04-13 13:02:30|||||||||73
1649854960000|2022-04-13 13:02:40|4394.65|4394.05|4394.4|4393.8|4394.9|4394.3|4394.15|4393.55|100
1649854970000|2022-04-13 13:02:50|4394.27|4393.67|4394.4|4393.8|4394.4|4393.8|4394.27|4393.67|39
1649854980000|2022-04-13 13:03:00|4394.15|4393.55|4394.9|4394.3|4394.9|4394.3|4394.15|4393.55|53
1649854990000|2022-04-13 13:03:10|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|179
1649855000000|2022-04-13 13:03:20|||||||||223
1649855010000|2022-04-13 13:03:30|4394.9|4394.3|4394.9|4394.3|4394.9|4394.3|4394.9|4394.3|187
1649855020000|2022-04-13 13:03:40|4394.65|4394.05|4394.9|4394.3|4394.9|4394.3|4394.65|4394.05|42
1649855030000|2022-04-13 13:03:50|4395.15|4394.55|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|119
1649855040000|2022-04-13 13:04:00|4394.65|4394.05|4394.9|4394.3|4394.9|4394.3|4394.65|4394.05|69
1649855050000|2022-04-13 13:04:10|4395.15|4394.55|4394.9|4394.3|4395.15|4394.55|4394.9|4394.3|82
1649855060000|2022-04-13 13:04:20|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|33
1649855070000|2022-04-13 13:04:30|||||||||61
1649855080000|2022-04-13 13:04:40|4394.9|4394.3|4394.9|4394.3|4394.9|4394.3|4394.9|4394.3|225
1649855090000|2022-04-13 13:04:50|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|56
1649855100000|2022-04-13 13:05:00|4394.4|4393.8|4394.9|4394.3|4395.15|4394.55|4394.4|4393.8|161
1649855110000|2022-04-13 13:05:10|4394.77|4394.17|4394.65|4394.05|4394.77|4394.17|4394.65|4394.05|61
1649855120000|2022-04-13 13:05:20|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|68
1649855130000|2022-04-13 13:05:30|4394.4|4393.8|4394.65|4394.05|4394.65|4394.05|4394.4|4393.8|68
1649855140000|2022-04-13 13:05:40|4394.9|4394.3|4394.9|4394.3|4395.15|4394.55|4394.65|4394.05|175
1649855150000|2022-04-13 13:05:50|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|4395.15|4394.55|92
1649855160000|2022-04-13 13:06:00|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|211
1649855170000|2022-04-13 13:06:10|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|41
1649855180000|2022-04-13 13:06:20|4394.9|4394.3|4394.4|4393.8|4394.9|4394.3|4394.4|4393.8|61
1649855190000|2022-04-13 13:06:30|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|19
1649855200000|2022-04-13 13:06:40|4394.4|4393.8|4394.52|4393.92|4394.65|4394.05|4394.4|4393.8|27
1649855210000|2022-04-13 13:06:50|4394.65|4394.05|4394.65|4394.05|4394.65|4394.05|4394.4|4393.8|30
1649855220000|2022-04-13 13:07:00|4394.4|4393.8|4394.4|4393.8|4394.4|4393.8|4394.15|4393.55|122
1649855230000|2022-04-13 13:07:10|4394.15|4393.55|4393.9|4393.3|4394.4|4393.8|4393.9|4393.3|88
1649855240000|2022-04-13 13:07:20|4393.65|4393.05|4393.4|4392.8|4393.65|4393.05|4393.4|4392.8|123
1649855250000|2022-04-13 13:07:30|4393.65|4393.05|4393.65|4393.05|4393.65|4393.05|4393.4|4392.8|63
1649855260000|2022-04-13 13:07:40|4393.4|4392.8|4393.65|4393.05|4393.65|4393.05|4393.4|4392.8|108
1649855270000|2022-04-13 13:07:50|4393.4|4392.8|4393.4|4392.8|4393.4|4392.8|4393.4|4392.8|146
1649855280000|2022-04-13 13:08:00|4393.65|4393.05|4392.4|4391.8|4393.65|4393.05|4392.4|4391.8|321
1649855290000|2022-04-13 13:08:10|4391.9|4391.3|4392.65|4392.05|4392.9|4392.3|4391.65|4391.05|362
1649855300000|2022-04-13 13:08:20|4392.9|4392.3|4392.15|4391.55|4393.15|4392.55|4392.15|4391.55|289
1649855310000|2022-04-13 13:08:30|4391.65|4391.05|4391.65|4391.05|4391.65|4391.05|4390.9|4390.3|528
1649855320000|2022-04-13 13:08:40|4391.52|4390.92|4391.15|4390.55|4391.65|4391.05|4391.15|4390.55|169
1649855330000|2022-04-13 13:08:50|4390.9|4390.3|4391.4|4390.8|4391.4|4390.8|4390.9|4390.3|79
1649855340000|2022-04-13 13:09:00|4390.9|4390.3|4390.65|4390.05|4391.15|4390.55|4390.65|4390.05|166
1649855350000|2022-04-13 13:09:10|4390.4|4389.8|4390.15|4389.55|4390.4|4389.8|4389.65|4389.05|415
1649855360000|2022-04-13 13:09:20|4390.65|4390.05|4390.4|4389.8|4391.9|4391.3|4390.4|4389.8|414
1649855370000|2022-04-13 13:09:30|4390.15|4389.55|4389.9|4389.3|4390.15|4389.55|4389.4|4388.8|392
1649855380000|2022-04-13 13:09:40|4389.77|4389.17|4389.65|4389.05|4389.9|4389.3|4389.4|4388.8|233
1649855390000|2022-04-13 13:09:50|4389.9|4389.3|4389.65|4389.05|4389.9|4389.3|4389.4|4388.8|78
1649855400000|2022-04-13 13:10:00|4389.4|4388.8|4390.15|4389.55|4390.15|4389.55|4389.4|4388.8|129
1649855410000|2022-04-13 13:10:10|4390.4|4389.8|4389.77|4389.17|4390.4|4389.8|4389.65|4389.05|112
1649855420000|2022-04-13 13:10:20|4389.65|4389.05|4390.15|4389.55|4390.15|4389.55|4389.65|4389.05|67
1649855430000|2022-04-13 13:10:30|4390.4|4389.8|4390.15|4389.55|4390.4|4389.8|4390.15|4389.55|140
1649855440000|2022-04-13 13:10:40|4389.9|4389.3|4389.9|4389.3|4390.15|4389.55|4389.9|4389.3|59
1649855450000|2022-04-13 13:10:50|4390.15|4389.55|4390.4|4389.8|4390.4|4389.8|4389.9|4389.3|140
1649855460000|2022-04-13 13:11:00|4390.65|4390.05|4390.65|4390.05|4390.65|4390.05|4390.52|4389.92|61
1649855470000|2022-04-13 13:11:10|4390.52|4389.92|4390.9|4390.3|4390.9|4390.3|4390.4|4389.8|132
1649855480000|2022-04-13 13:11:20|4390.65|4390.05|4390.65|4390.05|4390.9|4390.3|4390.65|4390.05|38
1649855490000|2022-04-13 13:11:30|4390.9|4390.3|4391.15|4390.55|4391.15|4390.55|4390.9|4390.3|77
1649855500000|2022-04-13 13:11:40|4390.9|4390.3|4391.4|4390.8|4392.15|4391.55|4390.9|4390.3|436
1649855510000|2022-04-13 13:11:50|4391.65|4391.05|4391.9|4391.3|4391.9|4391.3|4391.4|4390.8|189
1649855520000|2022-04-13 13:12:00|4391.65|4391.05|4392.15|4391.55|4392.15|4391.55|4391.65|4391.05|47
1649855530000|2022-04-13 13:12:10|4391.9|4391.3|4391.9|4391.3|4392.15|4391.55|4391.9|4391.3|66
1649855540000|2022-04-13 13:12:20|4392.15|4391.55|4392.15|4391.55|4392.4|4391.8|4392.15|4391.55|110
1649855550000|2022-04-13 13:12:30|4391.9|4391.3|4391.4|4390.8|4391.9|4391.3|4391.15|4390.55|147
1649855560000|2022-04-13 13:12:40|4391.65|4391.05|4391.65|4391.05|4391.65|4391.05|4391.65|4391.05|92
1649855570000|2022-04-13 13:12:50|4391.9|4391.3|4392.65|4392.05|4392.65|4392.05|4391.65|4391.05|139
1649855580000|2022-04-13 13:13:00|4392.4|4391.8|4392.4|4391.8|4392.4|4391.8|4392.15|4391.55|57
1649855590000|2022-04-13 13:13:10|4392.65|4392.05|4392.65|4392.05|4392.65|4392.05|4392.65|4392.05|55
1649855600000|2022-04-13 13:13:20|4392.4|4391.8|4392.27|4391.67|4392.65|4392.05|4392.15|4391.55|72
1649855610000|2022-04-13 13:13:30|4392.15|4391.55|4392.15|4391.55|4392.4|4391.8|4392.15|4391.55|63
1649855620000|2022-04-13 13:13:40|4392.4|4391.8|4392.9|4392.3|4392.9|4392.3|4392.4|4391.8|147
1649855630000|2022-04-13 13:13:50|4392.65|4392.05|4392.65|4392.05|4392.65|4392.05|4392.4|4391.8|69
1649855640000|2022-04-13 13:14:00|4392.77|4392.17|4392.65|4392.05|4392.77|4392.17|4392.65|4392.05|41
1649855650000|2022-04-13 13:14:10|4392.77|4392.17|4393.9|4393.3|4393.9|4393.3|4392.77|4392.17|477
1649855660000|2022-04-13 13:14:20|4394.15|4393.55|4393.9|4393.3|4394.15|4393.55|4393.65|4393.05|139
1649855670000|2022-04-13 13:14:30|4393.77|4393.17|4394.15|4393.55|4394.15|4393.55|4393.65|4393.05|66
1649855680000|2022-04-13 13:14:40|4394.4|4393.8|4394.15|4393.55|4394.4|4393.8|4394.15|4393.55|142
1649855690000|2022-04-13 13:14:50|4393.9|4393.3|4394.15|4393.55|4394.15|4393.55|4393.9|4393.3|96
1649855700000|2022-04-13 13:15:00|4394.4|4393.8|4394.65|4394.05|4394.65|4394.05|4394.15|4393.55|136
1649855710000|2022-04-13 13:15:10|4394.52|4393.92|4394.65|4394.05|4394.65|4394.05|4394.4|4393.8|107
1649855720000|2022-04-13 13:15:20|4394.52|4393.92|4394.4|4393.8|4394.65|4394.05|4394.4|4393.8|36
1649855730000|2022-04-13 13:15:30|4394.65|4394.05|4393.9|4393.3|4394.65|4394.05|4393.9|4393.3|126
1649855740000|2022-04-13 13:15:40|4394.15|4393.55|4393.9|4393.3|4394.15|4393.55|4393.9|4393.3|65
1649855750000|2022-04-13 13:15:50|||||||||60
1649855760000|2022-04-13 13:16:00|4394.02|4393.42|4394.02|4393.42|4394.15|4393.55|4393.9|4393.3|106
1649855770000|2022-04-13 13:16:10|4394.15|4393.55|4393.9|4393.3|4394.15|4393.55|4393.9|4393.3|23
1649855780000|2022-04-13 13:16:20|4394.15|4393.55|4394.15|4393.55|4394.15|4393.55|4394.15|4393.55|32
1649855790000|2022-04-13 13:16:30|4394.4|4393.8|4394.4|4393.8|4394.65|4394.05|4394.27|4393.67|170
1649855800000|2022-04-13 13:16:40|4394.65|4394.05|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|108
1649855810000|2022-04-13 13:16:50|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|83
1649855820000|2022-04-13 13:17:00|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|58
1649855830000|2022-04-13 13:17:10|4394.9|4394.3|4394.9|4394.3|4394.9|4394.3|4394.9|4394.3|212
1649855840000|2022-04-13 13:17:20|4394.65|4394.05|4394.65|4394.05|4394.77|4394.17|4394.65|4394.05|132
1649855850000|2022-04-13 13:17:30|4394.15|4393.55|4394.4|4393.8|4394.4|4393.8|4394.15|4393.55|107
1649855860000|2022-04-13 13:17:40|4394.15|4393.55|4394.9|4394.3|4394.9|4394.3|4394.15|4393.55|102
1649855870000|2022-04-13 13:17:50|4395.9|4395.3|4395.65|4395.05|4396.15|4395.55|4395.4|4394.8|603
1649855880000|2022-04-13 13:18:00|4395.4|4394.8|4395.4|4394.8|4395.65|4395.05|4395.15|4394.55|403
1649855890000|2022-04-13 13:18:10|4395.9|4395.3|4396.15|4395.55|4396.15|4395.55|4395.9|4395.3|230
1649855900000|2022-04-13 13:18:20|4396.02|4395.42|4396.65|4396.05|4396.9|4396.3|4395.9|4395.3|458
1649855910000|2022-04-13 13:18:30|4396.15|4395.55|4396.9|4396.3|4396.9|4396.3|4396.15|4395.55|188
1649855920000|2022-04-13 13:18:40|||||||||44
1649855930000|2022-04-13 13:18:50|4396.65|4396.05|4396.9|4396.3|4397.15|4396.55|4396.65|4396.05|130
1649855940000|2022-04-13 13:19:00|4396.65|4396.05|4397.4|4396.8|4397.4|4396.8|4396.4|4395.8|210
1649855950000|2022-04-13 13:19:10|4397.65|4397.05|4397.4|4396.8|4397.65|4397.05|4397.4|4396.8|129
1649855960000|2022-04-13 13:19:20|4397.65|4397.05|4398.15|4397.55|4398.15|4397.55|4397.65|4397.05|169
1649855970000|2022-04-13 13:19:30|4397.9|4397.3|4397.52|4396.92|4397.9|4397.3|4397.52|4396.92|119
1649855980000|2022-04-13 13:19:40|4397.4|4396.8|4397.15|4396.55|4397.65|4397.05|4397.15|4396.55|83
1649855990000|2022-04-13 13:19:50|4396.9|4396.3|4397.9|4397.3|4397.9|4397.3|4396.9|4396.3|166
1649856000000|2022-04-13 13:20:00|4398.15|4397.55|4397.9|4397.3|4398.15|4397.55|4397.9|4397.3|136
1649856010000|2022-04-13 13:20:10|4398.4|4397.8|4397.9|4397.3|4398.4|4397.8|4397.9|4397.3|206
1649856020000|2022-04-13 13:20:20|4397.77|4397.17|4398.15|4397.55|4398.15|4397.55|4397.77|4397.17|94
1649856030000|2022-04-13 13:20:30|4398.02|4397.42|4398.65|4398.05|4398.65|4398.05|4398.02|4397.42|147
1649856040000|2022-04-13 13:20:40|4398.9|4398.3|4398.65|4398.05|4398.9|4398.3|4398.65|4398.05|107
1649856050000|2022-04-13 13:20:50|4398.52|4397.92|4398.65|4398.05|4399.15|4398.55|4398.4|4397.8|139
1649856060000|2022-04-13 13:21:00|4398.52|4397.92|4398.65|4398.05|4398.65|4398.05|4397.9|4397.3|251
1649856070000|2022-04-13 13:21:10|4399.15|4398.55|4399.65|4399.05|4399.65|4399.05|4399.15|4398.55|301
1649856080000|2022-04-13 13:21:20|4399.52|4398.92|4399.65|4399.05|4399.9|4399.3|4399.4|4398.8|201
1649856090000|2022-04-13 13:21:30|4399.52|4398.92|4399.65|4399.05|4399.65|4399.05|4399.52|4398.92|122
1649856100000|2022-04-13 13:21:40|4399.4|4398.8|4399.4|4398.8|4399.65|4399.05|4399.4|4398.8|68
1649856110000|2022-04-13 13:21:50|4399.65|4399.05|4399.4|4398.8|4399.65|4399.05|4399.4|4398.8|130
1649856120000|2022-04-13 13:22:00|4399.15|4398.55|4399.15|4398.55|4399.4|4398.8|4399.15|4398.55|111
1649856130000|2022-04-13 13:22:10|4399.4|4398.8|4398.9|4398.3|4399.4|4398.8|4398.9|4398.3|95
1649856140000|2022-04-13 13:22:20|4399.02|4398.42|4399.4|4398.8|4399.4|4398.8|4398.9|4398.3|117
1649856150000|2022-04-13 13:22:30|4399.65|4399.05|4399.4|4398.8|4399.65|4399.05|4399.15|4398.55|89
1649856160000|2022-04-13 13:22:40|4399.65|4399.05|4399.52|4398.92|4399.65|4399.05|4399.52|4398.92|64
1649856170000|2022-04-13 13:22:50|4399.65|4399.05|4400.4|4399.8|4400.65|4400.05|4399.65|4399.05|211
1649856180000|2022-04-13 13:23:00|4400.65|4400.05|4399.65|4399.05|4400.65|4400.05|4399.65|4399.05|151
1649856190000|2022-04-13 13:23:10|4399.4|4398.8|4399.4|4398.8|4399.65|4399.05|4399.15|4398.55|61
1649856200000|2022-04-13 13:23:20|4399.15|4398.55|4399.4|4398.8|4399.4|4398.8|4399.15|4398.55|56
1649856210000|2022-04-13 13:23:30|4399.9|4399.3|4399.9|4399.3|4399.9|4399.3|4399.65|4399.05|86
1649856220000|2022-04-13 13:23:40|4399.77|4399.17|4399.4|4398.8|4399.9|4399.3|4399.15|4398.55|80
1649856230000|2022-04-13 13:23:50|4399.15|4398.55|4399.15|4398.55|4399.15|4398.55|4399.15|4398.55|34
1649856240000|2022-04-13 13:24:00|4399.02|4398.42|4398.9|4398.3|4399.15|4398.55|4398.9|4398.3|61
1649856250000|2022-04-13 13:24:10|4398.65|4398.05|4398.9|4398.3|4398.9|4398.3|4398.4|4397.8|170
1649856260000|2022-04-13 13:24:20|4398.52|4397.92|4398.65|4398.05|4398.65|4398.05|4398.52|4397.92|200
1649856270000|2022-04-13 13:24:30|4398.9|4398.3|4398.65|4398.05|4398.9|4398.3|4398.4|4397.8|79
1649856280000|2022-04-13 13:24:40|4398.4|4397.8|4398.15|4397.55|4398.4|4397.8|4398.15|4397.55|92
1649856290000|2022-04-13 13:24:50|4398.4|4397.8|4398.15|4397.55|4398.4|4397.8|4398.15|4397.55|40
1649856300000|2022-04-13 13:25:00|4397.9|4397.3|4397.02|4396.42|4398.15|4397.55|4396.9|4396.3|442
1649856310000|2022-04-13 13:25:10|4396.9|4396.3|4397.4|4396.8|4397.65|4397.05|4396.9|4396.3|116
1649856320000|2022-04-13 13:25:20|4397.15|4396.55|4397.65|4397.05|4397.9|4397.3|4397.15|4396.55|164
1649856330000|2022-04-13 13:25:30|4397.4|4396.8|4397.4|4396.8|4397.65|4397.05|4397.4|4396.8|463
1649856340000|2022-04-13 13:25:40|4397.52|4396.92|4397.15|4396.55|4397.52|4396.92|4396.9|4396.3|88
1649856350000|2022-04-13 13:25:50|4396.9|4396.3|4397.15|4396.55|4397.15|4396.55|4396.9|4396.3|90
1649856360000|2022-04-13 13:26:00|4397.4|4396.8|4397.4|4396.8|4397.4|4396.8|4397.15|4396.55|94
1649856370000|2022-04-13 13:26:10|4397.27|4396.67|4396.9|4396.3|4397.4|4396.8|4396.65|4396.05|136
1649856380000|2022-04-13 13:26:20|4396.65|4396.05|4396.4|4395.8|4396.65|4396.05|4396.27|4395.67|231
1649856390000|2022-04-13 13:26:30|4396.65|4396.05|4396.9|4396.3|4396.9|4396.3|4396.65|4396.05|82
1649856400000|2022-04-13 13:26:40|4396.65|4396.05|4396.4|4395.8|4396.9|4396.3|4396.15|4395.55|238
1649856410000|2022-04-13 13:26:50|4396.15|4395.55|4395.15|4394.55|4396.15|4395.55|4394.9|4394.3|531
1649856420000|2022-04-13 13:27:00|4394.9|4394.3|4395.15|4394.55|4395.15|4394.55|4394.9|4394.3|102
1649856430000|2022-04-13 13:27:10|4394.9|4394.3|4394.65|4394.05|4394.9|4394.3|4394.65|4394.05|580
1649856440000|2022-04-13 13:27:20|4394.4|4393.8|4394.4|4393.8|4394.4|4393.8|4394.15|4393.55|261
1649856450000|2022-04-13 13:27:30|4394.15|4393.55|4394.65|4394.05|4394.65|4394.05|4394.15|4393.55|269
1649856460000|2022-04-13 13:27:40|4394.27|4393.67|4394.15|4393.55|4394.4|4393.8|4393.9|4393.3|171
1649856470000|2022-04-13 13:27:50|4393.9|4393.3|4393.65|4393.05|4393.9|4393.3|4393.4|4392.8|338
1649856480000|2022-04-13 13:28:00|4393.9|4393.3|4394.15|4393.55|4394.15|4393.55|4393.9|4393.3|118
1649856490000|2022-04-13 13:28:10|4394.65|4394.05|4393.9|4393.3|4394.65|4394.05|4393.9|4393.3|409
1649856500000|2022-04-13 13:28:20|4394.15|4393.55|4394.15|4393.55|4394.4|4393.8|4393.9|4393.3|271
1649856510000|2022-04-13 13:28:30|4393.9|4393.3|4393.65|4393.05|4393.9|4393.3|4393.65|4393.05|119
1649856520000|2022-04-13 13:28:40|4393.9|4393.3|4394.15|4393.55|4394.15|4393.55|4393.9|4393.3|42
1649856530000|2022-04-13 13:28:50|4393.9|4393.3|4393.9|4393.3|4393.9|4393.3|4393.9|4393.3|48
1649856540000|2022-04-13 13:29:00|4393.77|4393.17|4393.4|4392.8|4393.77|4393.17|4393.4|4392.8|343
1649856550000|2022-04-13 13:29:10|4393.65|4393.05|4393.65|4393.05|4393.65|4393.05|4393.4|4392.8|60
1649856560000|2022-04-13 13:29:20|4393.9|4393.3|4393.77|4393.17|4393.9|4393.3|4393.77|4393.17|227
1649856570000|2022-04-13 13:29:30|4393.9|4393.3|4393.9|4393.3|4394.65|4394.05|4393.9|4393.3|462
1649856580000|2022-04-13 13:29:40|4393.65|4393.05|4393.65|4393.05|4393.9|4393.3|4393.65|4393.05|132
1649856590000|2022-04-13 13:29:50|4393.52|4392.92|4394.65|4394.05|4394.65|4394.05|4393.4|4392.8|671
1649856600000|2022-04-13 13:30:00|4394.55|4394.15|4396.3|4395.9|4396.3|4395.9|4393.8|4393.4|4642
1649856610000|2022-04-13 13:30:10|4396.55|4396.15|4394.8|4394.4|4397.05|4396.65|4394.8|4394.4|1714
1649856620000|2022-04-13 13:30:20|4394.55|4394.15|4396.05|4395.65|4396.3|4395.9|4394.55|4394.15|1681
1649856630000|2022-04-13 13:30:30|4396.3|4395.9|4396.8|4396.4|4397.05|4396.65|4396.3|4395.9|924
1649856640000|2022-04-13 13:30:40|4396.55|4396.15|4396.55|4396.15|4397.55|4397.15|4396.55|4396.15|940
1649856650000|2022-04-13 13:30:50|4396.8|4396.4|4393.8|4393.4|4397.05|4396.65|4393.8|4393.4|1083
1649856660000|2022-04-13 13:31:00|4393.3|4392.9|4393.55|4393.15|4394.8|4394.4|4393.3|4392.9|1695
1649856670000|2022-04-13 13:31:10|4393.67|4393.27|4395.55|4395.15|4395.55|4395.15|4392.55|4392.15|1557
1649856680000|2022-04-13 13:31:20|4395.8|4395.4|4397.05|4396.65|4397.05|4396.65|4395.05|4394.65|916
1649856690000|2022-04-13 13:31:30|4397.3|4396.9|4397.05|4396.65|4397.8|4397.4|4396.55|4396.15|889
1649856700000|2022-04-13 13:31:40|4397.3|4396.9|4397.55|4397.15|4398.3|4397.9|4397.05|4396.65|880
1649856710000|2022-04-13 13:31:50|4397.8|4397.4|4396.92|4396.52|4398.3|4397.9|4396.67|4396.27|775
1649856720000|2022-04-13 13:32:00|4397.05|4396.65|4399.05|4398.65|4399.3|4398.9|4397.05|4396.65|795
1649856730000|2022-04-13 13:32:10|4399.17|4398.77|4397.3|4396.9|4400.05|4399.65|4397.05|4396.65|1229
1649856740000|2022-04-13 13:32:20|4397.05|4396.65|4397.55|4397.15|4397.55|4397.15|4395.8|4395.4|866
1649856750000|2022-04-13 13:32:30|4397.3|4396.9|4398.8|4398.4|4398.8|4398.4|4397.05|4396.65|468
1649856760000|2022-04-13 13:32:40|4399.05|4398.65|4400.05|4399.65|4401.3|4400.9|4399.05|4398.65|1147
1649856770000|2022-04-13 13:32:50|4399.8|4399.4|4402.05|4401.65|4402.3|4401.9|4399.8|4399.4|1021
1649856780000|2022-04-13 13:33:00|4402.3|4401.9|4401.05|4400.65|4402.8|4402.4|4400.55|4400.15|1288
1649856790000|2022-04-13 13:33:10|4401.55|4401.15|4399.05|4398.65|4401.8|4401.4|4399.05|4398.65|1223
1649856800000|2022-04-13 13:33:20|4399.55|4399.15|4399.3|4398.9|4399.55|4399.15|4398.3|4397.9|865
1649856810000|2022-04-13 13:33:30|4399.05|4398.65|4400.05|4399.65|4400.55|4400.15|4399.05|4398.65|804
1649856820000|2022-04-13 13:33:40|4400.3|4399.9|4400.05|4399.65|4401.3|4400.9|4399.55|4399.15|717
1649856830000|2022-04-13 13:33:50|4400.3|4399.9|4400.55|4400.15|4400.8|4400.4|4399.3|4398.9|459
1649856840000|2022-04-13 13:34:00|4399.8|4399.4|4402.55|4402.15|4402.55|4402.15|4399.55|4399.15|1050
1649856850000|2022-04-13 13:34:10|4402.8|4402.4|4402.8|4402.4|4403.3|4402.9|4402.3|4401.9|1158
1649856860000|2022-04-13 13:34:20|4403.05|4402.65|4402.55|4402.15|4403.3|4402.9|4401.55|4401.15|621
1649856870000|2022-04-13 13:34:30|4402.8|4402.4|4403.05|4402.65|4403.8|4403.4|4402.05|4401.65|816
1649856880000|2022-04-13 13:34:40|4402.8|4402.4|4404.3|4403.9|4404.55|4404.15|4402.3|4401.9|1366
1649856890000|2022-04-13 13:34:50|4404.05|4403.65|4405.05|4404.65|4405.55|4405.15|4403.55|4403.15|979
1649856900000|2022-04-13 13:35:00|4404.3|4403.9|4404.8|4404.4|4407.05|4406.65|4404.3|4403.9|2158
1649856910000|2022-04-13 13:35:10|4405.05|4404.65|4406.17|4405.77|4407.05|4406.65|4404.8|4404.4|1381
1649856920000|2022-04-13 13:35:20|4406.3|4405.9|4405.8|4405.4|4406.67|4406.27|4404.55|4404.15|1850
1649856930000|2022-04-13 13:35:30|4406.05|4405.65|4404.05|4403.65|4406.8|4406.4|4403.8|4403.4|1878
1649856940000|2022-04-13 13:35:40|4404.3|4403.9|4405.3|4404.9|4405.55|4405.15|4404.05|4403.65|963
1649856950000|2022-04-13 13:35:50|4405.17|4404.77|4406.05|4405.65|4407.05|4406.65|4405.05|4404.65|1015
1649856960000|2022-04-13 13:36:00|4405.92|4405.52|4408.55|4408.15|4408.55|4408.15|4405.92|4405.52|1443
1649856970000|2022-04-13 13:36:10|4408.3|4407.9|4407.42|4407.02|4408.8|4408.4|4407.05|4406.65|951
1649856980000|2022-04-13 13:36:20|4407.3|4406.9|4406.55|4406.15|4407.3|4406.9|4405.8|4405.4|938
1649856990000|2022-04-13 13:36:30|4406.3|4405.9|4406.3|4405.9|4406.8|4406.4|4405.8|4405.4|670
1649857000000|2022-04-13 13:36:40|4406.17|4405.77|4406.3|4405.9|4406.8|4406.4|4405.8|4405.4|673
1649857010000|2022-04-13 13:36:50|4406.55|4406.15|4407.05|4406.65|4407.8|4407.4|4406.55|4406.15|557
1649857020000|2022-04-13 13:37:00|4407.8|4407.4|4408.17|4407.77|4408.55|4408.15|4407.8|4407.4|1375
1649857030000|2022-04-13 13:37:10|4408.05|4407.65|4408.05|4407.65|4408.3|4407.9|4407.05|4406.65|1308
1649857040000|2022-04-13 13:37:20|4407.8|4407.4|4406.8|4406.4|4408.3|4407.9|4406.55|4406.15|1278
1649857050000|2022-04-13 13:37:30|4407.05|4406.65|4406.3|4405.9|4407.05|4406.65|4406.3|4405.9|632
1649857060000|2022-04-13 13:37:40|4406.05|4405.65|4406.05|4405.65|4406.3|4405.9|4405.8|4405.4|565
1649857070000|2022-04-13 13:37:50|4405.8|4405.4|4405.8|4405.4|4406.55|4406.15|4405.3|4404.9|608
1649857080000|2022-04-13 13:38:00|4405.3|4404.9|4406.05|4405.65|4406.3|4405.9|4404.8|4404.4|794
1649857090000|2022-04-13 13:38:10|4406.17|4405.77|4406.55|4406.15|4407.3|4406.9|4406.17|4405.77|1058
1649857100000|2022-04-13 13:38:20|4406.17|4405.77|4407.3|4406.9|4408.05|4407.65|4406.17|4405.77|673
1649857110000|2022-04-13 13:38:30|4407.42|4407.02|4405.05|4404.65|4407.55|4407.15|4404.55|4404.15|2155
1649857120000|2022-04-13 13:38:40|4404.8|4404.4|4405.05|4404.65|4405.05|4404.65|4404.55|4404.15|785
1649857130000|2022-04-13 13:38:50|4406.05|4405.65|4405.3|4404.9|4406.05|4405.65|4404.8|4404.4|1099
1649857140000|2022-04-13 13:39:00|4405.17|4404.77|4407.05|4406.65|4407.05|4406.65|4405.17|4404.77|664
1649857150000|2022-04-13 13:39:10|4407.55|4407.15|4407.8|4407.4|4408.55|4408.15|4407.55|4407.15|1037
1649857160000|2022-04-13 13:39:20|4407.92|4407.52|4406.8|4406.4|4408.05|4407.65|4406.55|4406.15|673
1649857170000|2022-04-13 13:39:30|4406.67|4406.27|4404.55|4404.15|4406.67|4406.27|4404.55|4404.15|661
1649857180000|2022-04-13 13:39:40|4404.3|4403.9|4405.05|4404.65|4405.55|4405.15|4404.3|4403.9|511
1649857190000|2022-04-13 13:39:50|4405.3|4404.9|4406.05|4405.65|4406.3|4405.9|4404.8|4404.4|554
1649857200000|2022-04-13 13:40:00|4406.3|4405.9|4405.42|4405.02|4407.3|4406.9|4405.3|4404.9|1330
1649857210000|2022-04-13 13:40:10|4405.55|4405.15|4405.67|4405.27|4406.3|4405.9|4405.17|4404.77|562
1649857220000|2022-04-13 13:40:20|4405.55|4405.15|4407.55|4407.15|4407.55|4407.15|4404.8|4404.4|825
1649857230000|2022-04-13 13:40:30|4408.05|4407.65|4407.8|4407.4|4408.3|4407.9|4407.42|4407.02|772
1649857240000|2022-04-13 13:40:40|4407.55|4407.15|4407.8|4407.4|4408.17|4407.77|4407.3|4406.9|626
1649857250000|2022-04-13 13:40:50|4408.05|4407.65|4408.3|4407.9|4408.8|4408.4|4407.55|4407.15|1437
1649857260000|2022-04-13 13:41:00|4408.05|4407.65|4408.05|4407.65|4409.05|4408.65|4407.55|4407.15|1002
1649857270000|2022-04-13 13:41:10|4407.8|4407.4|4408.8|4408.4|4408.8|4408.4|4407.3|4406.9|522
1649857280000|2022-04-13 13:41:20|4408.55|4408.15|4411.8|4411.4|4411.8|4411.4|4408.55|4408.15|1508
1649857290000|2022-04-13 13:41:30|4411.55|4411.15|4411.3|4410.9|4412.05|4411.65|4410.8|4410.4|985
1649857300000|2022-04-13 13:41:40|4411.05|4410.65|4411.55|4411.15|4412.05|4411.65|4410.92|4410.52|712
1649857310000|2022-04-13 13:41:50|4412.05|4411.65|4412.3|4411.9|4413.05|4412.65|4411.8|4411.4|1604
1649857320000|2022-04-13 13:42:00|4412.8|4412.4|4412.8|4412.4|4414.3|4413.9|4412.05|4411.65|1460
1649857330000|2022-04-13 13:42:10|4412.55|4412.15|4413.05|4412.65|4414.05|4413.65|4412.55|4412.15|675
1649857340000|2022-04-13 13:42:20|4413.55|4413.15|4413.8|4413.4|4414.05|4413.65|4413.3|4412.9|746
1649857350000|2022-04-13 13:42:30|4414.05|4413.65|4413.8|4413.4|4414.3|4413.9|4413.05|4412.65|1009
1649857360000|2022-04-13 13:42:40|4413.55|4413.15|4411.8|4411.4|4414.3|4413.9|4411.8|4411.4|870
1649857370000|2022-04-13 13:42:50|4411.55|4411.15|4410.8|4410.4|4411.55|4411.15|4410.67|4410.27|903
1649857380000|2022-04-13 13:43:00|4410.55|4410.15|4410.55|4410.15|4410.55|4410.15|4409.3|4408.9|1062
1649857390000|2022-04-13 13:43:10|4410.8|4410.4|4409.42|4409.02|4410.8|4410.4|4409.05|4408.65|850
1649857400000|2022-04-13 13:43:20|4409.8|4409.4|4410.55|4410.15|4410.8|4410.4|4409.55|4409.15|585
1649857410000|2022-04-13 13:43:30|4410.3|4409.9|4410.55|4410.15|4410.8|4410.4|4409.8|4409.4|707
1649857420000|2022-04-13 13:43:40|4410.3|4409.9|4410.3|4409.9|4410.55|4410.15|4409.8|4409.4|446
1649857430000|2022-04-13 13:43:50|4410.05|4409.65|4410.42|4410.02|4410.42|4410.02|4409.3|4408.9|430
1649857440000|2022-04-13 13:44:00|4410.55|4410.15|4411.05|4410.65|4411.05|4410.65|4410.3|4409.9|502
1649857450000|2022-04-13 13:44:10|4410.8|4410.4|4411.17|4410.77|4411.55|4411.15|4410.8|4410.4|596
1649857460000|2022-04-13 13:44:20|4411.05|4410.65|4411.8|4411.4|4411.8|4411.4|4410.55|4410.15|1012
1649857470000|2022-04-13 13:44:30|4411.55|4411.15|4412.05|4411.65|4412.05|4411.65|4410.55|4410.15|410
1649857480000|2022-04-13 13:44:40|4411.8|4411.4|4411.55|4411.15|4412.3|4411.9|4411.55|4411.15|409
1649857490000|2022-04-13 13:44:50|4411.3|4410.9|4411.17|4410.77|4411.8|4411.4|4411.05|4410.65|495
1649857500000|2022-04-13 13:45:00|4411.3|4410.9|4410.8|4410.4|4412.3|4411.9|4410.8|4410.4|1032
1649857510000|2022-04-13 13:45:10|4410.55|4410.15|4410.05|4409.65|4410.8|4410.4|4409.8|4409.4|1298
1649857520000|2022-04-13 13:45:20|4410.55|4410.15|4410.17|4409.77|4411.05|4410.65|4409.8|4409.4|498
1649857530000|2022-04-13 13:45:30|4410.05|4409.65|4411.05|4410.65|4411.55|4411.15|4410.05|4409.65|568
1649857540000|2022-04-13 13:45:40|4410.67|4410.27|4410.55|4410.15|4411.42|4411.02|4410.55|4410.15|499
1649857550000|2022-04-13 13:45:50|4410.8|4410.4|4411.8|4411.4|4411.8|4411.4|4410.05|4409.65|538
1649857560000|2022-04-13 13:46:00|4411.42|4411.02|4412.17|4411.77|4412.3|4411.9|4411.17|4410.77|600
1649857570000|2022-04-13 13:46:10|4412.3|4411.9|4412.92|4412.52|4412.92|4412.52|4411.55|4411.15|588
1649857580000|2022-04-13 13:46:20|4412.8|4412.4|4413.67|4413.27|4413.92|4413.52|4412.8|4412.4|713
1649857590000|2022-04-13 13:46:30|4413.8|4413.4|4413.3|4412.9|4413.8|4413.4|4412.55|4412.15|653
1649857600000|2022-04-13 13:46:40|4413.17|4412.77|4413.05|4412.65|4413.3|4412.9|4412.3|4411.9|477
1649857610000|2022-04-13 13:46:50|4413.3|4412.9|4412.55|4412.15|4413.55|4413.15|4412.55|4412.15|730
1649857620000|2022-04-13 13:47:00|4412.42|4412.02|4411.3|4410.9|4413.05|4412.65|4411.05|4410.65|662
1649857630000|2022-04-13 13:47:10|4411.55|4411.15|4412.55|4412.15|4412.55|4412.15|4411.55|4411.15|572
1649857640000|2022-04-13 13:47:20|4412.8|4412.4|4412.8|4412.4|4413.55|4413.15|4412.3|4411.9|423
1649857650000|2022-04-13 13:47:30|4412.92|4412.52|4413.8|4413.4|4413.8|4413.4|4412.05|4411.65|600
1649857660000|2022-04-13 13:47:40|4413.55|4413.15|4414.8|4414.4|4416.05|4415.65|4413.3|4412.9|1853
1649857670000|2022-04-13 13:47:50|4415.05|4414.65|4415.3|4414.9|4415.8|4415.4|4415.05|4414.65|808
1649857680000|2022-04-13 13:48:00|4415.42|4415.02|4415.8|4415.4|4416.3|4415.9|4415.3|4414.9|1069
1649857690000|2022-04-13 13:48:10|4415.55|4415.15|4413.05|4412.65|4415.55|4415.15|4413.05|4412.65|1027
1649857700000|2022-04-13 13:48:20|4413.3|4412.9|4413.3|4412.9|4413.8|4413.4|4413.05|4412.65|473
1649857710000|2022-04-13 13:48:30|4413.05|4412.65|4413.55|4413.15|4414.05|4413.65|4413.05|4412.65|587
1649857720000|2022-04-13 13:48:40|4413.8|4413.4|4413.17|4412.77|4413.8|4413.4|4412.8|4412.4|348
1649857730000|2022-04-13 13:48:50|4413.3|4412.9|4414.55|4414.15|4414.55|4414.15|4413.05|4412.65|369
1649857740000|2022-04-13 13:49:00|4414.8|4414.4|4414.55|4414.15|4415.05|4414.65|4414.3|4413.9|590
1649857750000|2022-04-13 13:49:10|4414.3|4413.9|4414.55|4414.15|4414.8|4414.4|4414.17|4413.77|397
1649857760000|2022-04-13 13:49:20|4414.3|4413.9|4414.8|4414.4|4414.8|4414.4|4414.05|4413.65|311
1649857770000|2022-04-13 13:49:30|4414.67|4414.27|4414.8|4414.4|4414.8|4414.4|4414.17|4413.77|366
1649857780000|2022-04-13 13:49:40|4414.55|4414.15|4415.05|4414.65|4415.05|4414.65|4414.05|4413.65|554
1649857790000|2022-04-13 13:49:50|4414.92|4414.52|4414.8|4414.4|4415.05|4414.65|4414.55|4414.15|479
1649857800000|2022-04-13 13:50:00|4414.55|4414.15|4414.8|4414.4|4415.05|4414.65|4414.55|4414.15|1087
1649857810000|2022-04-13 13:50:10|4414.55|4414.15|4414.42|4414.02|4414.55|4414.15|4413.3|4412.9|962
1649857820000|2022-04-13 13:50:20|4414.55|4414.15|4414.42|4414.02|4414.8|4414.4|4414.05|4413.65|360
1649857830000|2022-04-13 13:50:30|4414.55|4414.15|4415.05|4414.65|4415.05|4414.65|4414.05|4413.65|1112
1649857840000|2022-04-13 13:50:40|4414.8|4414.4|4415.05|4414.65|4415.05|4414.65|4414.42|4414.02|1205
1649857850000|2022-04-13 13:50:50|4414.8|4414.4|4414.55|4414.15|4414.8|4414.4|4414.55|4414.15|682
1649857860000|2022-04-13 13:51:00|4414.8|4414.4|4413.8|4413.4|4415.05|4414.65|4413.8|4413.4|1108
1649857870000|2022-04-13 13:51:10|4414.05|4413.65|4413.92|4413.52|4414.55|4414.15|4413.8|4413.4|444
1649857880000|2022-04-13 13:51:20|4414.05|4413.65|4413.05|4412.65|4414.05|4413.65|4413.05|4412.65|608
1649857890000|2022-04-13 13:51:30|4412.92|4412.52|4412.05|4411.65|4412.92|4412.52|4411.55|4411.15|1225
1649857900000|2022-04-13 13:51:40|4412.3|4411.9|4413.05|4412.65|4414.05|4413.65|4412.3|4411.9|1129
1649857910000|2022-04-13 13:51:50|4412.8|4412.4|4413.67|4413.27|4414.05|4413.65|4412.8|4412.4|918
1649857920000|2022-04-13 13:52:00|4413.8|4413.4|4413.05|4412.65|4413.8|4413.4|4412.55|4412.15|507
1649857930000|2022-04-13 13:52:10|4412.8|4412.4|4412.8|4412.4|4413.55|4413.15|4412.55|4412.15|406
1649857940000|2022-04-13 13:52:20|4412.55|4412.15|4412.67|4412.27|4412.8|4412.4|4412.55|4412.15|345
1649857950000|2022-04-13 13:52:30|4412.55|4412.15|4413.55|4413.15|4413.55|4413.15|4412.55|4412.15|401
1649857960000|2022-04-13 13:52:40|4413.05|4412.65|4414.05|4413.65|4414.05|4413.65|4413.05|4412.65|616
1649857970000|2022-04-13 13:52:50|4414.3|4413.9|4414.8|4414.4|4414.8|4414.4|4413.8|4413.4|516
1649857980000|2022-04-13 13:53:00|4415.05|4414.65|4415.55|4415.15|4415.55|4415.15|4414.55|4414.15|3272
1649857990000|2022-04-13 13:53:10|4415.3|4414.9|4413.17|4412.77|4415.3|4414.9|4412.8|4412.4|1306
1649858000000|2022-04-13 13:53:20|4413.3|4412.9|4415.05|4414.65|4415.05|4414.65|4413.3|4412.9|1233
1649858010000|2022-04-13 13:53:30|4414.8|4414.4|4415.05|4414.65|4415.05|4414.65|4414.42|4414.02|548
1649858020000|2022-04-13 13:53:40|4414.8|4414.4|4414.05|4413.65|4414.8|4414.4|4413.3|4412.9|617
1649858030000|2022-04-13 13:53:50|4414.3|4413.9|4413.8|4413.4|4414.55|4414.15|4413.8|4413.4|199
1649858040000|2022-04-13 13:54:00|4414.05|4413.65|4413.55|4413.15|4414.8|4414.4|4413.55|4413.15|746
1649858050000|2022-04-13 13:54:10|4413.8|4413.4|4412.3|4411.9|4413.8|4413.4|4412.3|4411.9|770
1649858060000|2022-04-13 13:54:20|4412.55|4412.15|4412.55|4412.15|4413.8|4413.4|4412.55|4412.15|426
1649858070000|2022-04-13 13:54:30|4412.67|4412.27|4413.05|4412.65|4413.05|4412.65|4412.3|4411.9|458
1649858080000|2022-04-13 13:54:40|4412.8|4412.4|4412.3|4411.9|4413.05|4412.65|4412.05|4411.65|459
1649858090000|2022-04-13 13:54:50|4412.55|4412.15|4413.8|4413.4|4413.8|4413.4|4411.8|4411.4|657
1649858100000|2022-04-13 13:55:00|4414.05|4413.65|4413.05|4412.65|4414.55|4414.15|4413.05|4412.65|1082
1649858110000|2022-04-13 13:55:10|4413.3|4412.9|4413.17|4412.77|4414.3|4413.9|4412.8|4412.4|1203
1649858120000|2022-04-13 13:55:20|4413.42|4413.02|4412.55|4412.15|4414.05|4413.65|4412.55|4412.15|393
1649858130000|2022-04-13 13:55:30|4412.67|4412.27|4412.55|4412.15|4413.42|4413.02|4412.55|4412.15|275
1649858140000|2022-04-13 13:55:40|4412.8|4412.4|4411.3|4410.9|4412.8|4412.4|4411.3|4410.9|560
1649858150000|2022-04-13 13:55:50|4411.05|4410.65|4410.8|4410.4|4411.3|4410.9|4410.3|4409.9|879
1649858160000|2022-04-13 13:56:00|4410.55|4410.15|4408.3|4407.9|4410.55|4410.15|4408.17|4407.77|1994
1649858170000|2022-04-13 13:56:10|4408.05|4407.65|4404.05|4403.65|4409.05|4408.65|4403.55|4403.15|4744
1649858180000|2022-04-13 13:56:20|4403.8|4403.4|4404.55|4404.15|4405.05|4404.65|4403.8|4403.4|1553
1649858190000|2022-04-13 13:56:30|4404.3|4403.9|4405.8|4405.4|4406.05|4405.65|4404.05|4403.65|1257
1649858200000|2022-04-13 13:56:40|4406.05|4405.65|4407.05|4406.65|4407.3|4406.9|4406.05|4405.65|842
1649858210000|2022-04-13 13:56:50|4406.8|4406.4|4407.3|4406.9|4407.3|4406.9|4406.05|4405.65|482
1649858220000|2022-04-13 13:57:00|4408.3|4407.9|4408.55|4408.15|4408.8|4408.4|4407.8|4407.4|778
1649858230000|2022-04-13 13:57:10|4408.42|4408.02|4408.05|4407.65|4408.42|4408.02|4407.55|4407.15|446
1649858240000|2022-04-13 13:57:20|4408.3|4407.9|4408.05|4407.65|4408.55|4408.15|4408.05|4407.65|266
1649858250000|2022-04-13 13:57:30|4407.92|4407.52|4408.05|4407.65|4408.42|4408.02|4407.92|4407.52|252
1649858260000|2022-04-13 13:57:40|4407.92|4407.52|4408.3|4407.9|4408.55|4408.15|4407.8|4407.4|343
1649858270000|2022-04-13 13:57:50|4408.42|4408.02|4409.05|4408.65|4409.05|4408.65|4408.3|4407.9|374
1649858280000|2022-04-13 13:58:00|4409.17|4408.77|4410.42|4410.02|4410.42|4410.02|4409.05|4408.65|1388
1649858290000|2022-04-13 13:58:10|4410.3|4409.9|4409.8|4409.4|4410.8|4410.4|4409.8|4409.4|1466
1649858300000|2022-04-13 13:58:20|4409.55|4409.15|4409.05|4408.65|4409.55|4409.15|4408.8|4408.4|355
1649858310000|2022-04-13 13:58:30|4409.3|4408.9|4409.8|4409.4|4409.92|4409.52|4409.05|4408.65|493
1649858320000|2022-04-13 13:58:40|4410.05|4409.65|4409.67|4409.27|4410.55|4410.15|4409.55|4409.15|828
1649858330000|2022-04-13 13:58:50|4409.55|4409.15|4408.55|4408.15|4409.55|4409.15|4408.55|4408.15|299
1649858340000|2022-04-13 13:59:00|4408.3|4407.9|4407.55|4407.15|4408.8|4408.4|4407.55|4407.15|485
1649858350000|2022-04-13 13:59:10|4407.8|4407.4|4404.8|4404.4|4407.8|4407.4|4403.8|4403.4|3151
1649858360000|2022-04-13 13:59:20|4404.55|4404.15|4404.3|4403.9|4404.8|4404.4|4404.17|4403.77|532
1649858370000|2022-04-13 13:59:30|4404.17|4403.77|4404.42|4404.02|4404.55|4404.15|4403.8|4403.4|459
1649858380000|2022-04-13 13:59:40|4404.3|4403.9|4404.05|4403.65|4404.55|4404.15|4404.05|4403.65|279
1649858390000|2022-04-13 13:59:50|4404.3|4403.9|4404.05|4403.65|4404.42|4404.02|4403.8|4403.4|717
1649858400000|2022-04-13 14:00:00|4404.55|4404.15|4404.17|4403.77|4405.42|4405.02|4404.05|4403.65|1160
1649858410000|2022-04-13 14:00:10|4404.05|4403.65|4402.55|4402.15|4404.05|4403.65|4402.3|4401.9|1462
1649858420000|2022-04-13 14:00:20|4402.3|4401.9|4402.8|4402.4|4403.3|4402.9|4402.05|4401.65|701
1649858430000|2022-04-13 14:00:30|4402.55|4402.15|4401.67|4401.27|4402.55|4402.15|4401.3|4400.9|503
1649858440000|2022-04-13 14:00:40|4401.55|4401.15|4402.3|4401.9|4402.55|4402.15|4400.8|4400.4|950
1649858450000|2022-04-13 14:00:50|4402.05|4401.65|4401.8|4401.4|4402.05|4401.65|4401.55|4401.15|299
1649858460000|2022-04-13 14:01:00|4401.92|4401.52|4402.05|4401.65|4402.3|4401.9|4400.8|4400.4|696
1649858470000|2022-04-13 14:01:10|4402.3|4401.9|4401.55|4401.15|4402.55|4402.15|4401.42|4401.02|399
1649858480000|2022-04-13 14:01:20|4401.42|4401.02|4401.3|4400.9|4401.8|4401.4|4400.8|4400.4|523
1649858490000|2022-04-13 14:01:30|4401.05|4400.65|4400.3|4399.9|4401.3|4400.9|4399.8|4399.4|676
1649858500000|2022-04-13 14:01:40|4400.05|4399.65|4399.55|4399.15|4400.55|4400.15|4399.55|4399.15|486
1649858510000|2022-04-13 14:01:50|4399.67|4399.27|4400.05|4399.65|4400.55|4400.15|4399.3|4398.9|674
1649858520000|2022-04-13 14:02:00|4399.92|4399.52|4400.3|4399.9|4401.3|4400.9|4399.55|4399.15|853
1649858530000|2022-04-13 14:02:10|4400.05|4399.65|4400.8|4400.4|4400.8|4400.4|4400.05|4399.65|308
1649858540000|2022-04-13 14:02:20|4400.67|4400.27|4400.55|4400.15|4400.8|4400.4|4399.8|4399.4|379
1649858550000|2022-04-13 14:02:30|4400.3|4399.9|4401.55|4401.15|4401.55|4401.15|4400.3|4399.9|297
1649858560000|2022-04-13 14:02:40|4401.3|4400.9|4401.92|4401.52|4402.05|4401.65|4401.05|4400.65|413
1649858570000|2022-04-13 14:02:50|4401.8|4401.4|4402.05|4401.65|4402.05|4401.65|4401.05|4400.65|329
1649858580000|2022-04-13 14:03:00|4402.3|4401.9|4401.67|4401.27|4402.55|4402.15|4401.55|4401.15|607
1649858590000|2022-04-13 14:03:10|4401.55|4401.15|4401.05|4400.65|4401.55|4401.15|4401.05|4400.65|316
1649858600000|2022-04-13 14:03:20|4401.3|4400.9|4401.8|4401.4|4402.05|4401.65|4401.3|4400.9|421
1649858610000|2022-04-13 14:03:30|4402.05|4401.65|4401.55|4401.15|4402.3|4401.9|4401.55|4401.15|395
1649858620000|2022-04-13 14:03:40|4401.3|4400.9|4401.05|4400.65|4401.55|4401.15|4400.05|4399.65|1124
1649858630000|2022-04-13 14:03:50|4401.3|4400.9|4400.55|4400.15|4401.3|4400.9|4400.3|4399.9|342
1649858640000|2022-04-13 14:04:00|4400.3|4399.9|4402.8|4402.4|4403.05|4402.65|4400.3|4399.9|958
1649858650000|2022-04-13 14:04:10|4403.05|4402.65|4402.3|4401.9|4403.05|4402.65|4402.05|4401.65|580
1649858660000|2022-04-13 14:04:20|4402.55|4402.15|4402.3|4401.9|4402.92|4402.52|4401.05|4400.65|2032
1649858670000|2022-04-13 14:04:30|4402.55|4402.15|4403.17|4402.77|4403.17|4402.77|4402.05|4401.65|321
1649858680000|2022-04-13 14:04:40|4403.05|4402.65|4403.05|4402.65|4403.55|4403.15|4403.05|4402.65|516
1649858690000|2022-04-13 14:04:50|4402.8|4402.4|4403.8|4403.4|4404.3|4403.9|4402.8|4402.4|738
1649858700000|2022-04-13 14:05:00|4404.05|4403.65|4404.8|4404.4|4405.05|4404.65|4403.8|4403.4|1435
1649858710000|2022-04-13 14:05:10|4405.05|4404.65|4406.55|4406.15|4406.8|4406.4|4404.8|4404.4|895
1649858720000|2022-04-13 14:05:20|4406.8|4406.4|4407.55|4407.15|4408.05|4407.65|4406.8|4406.4|733
1649858730000|2022-04-13 14:05:30|4407.3|4406.9|4406.8|4406.4|4407.55|4407.15|4406.8|4406.4|600
1649858740000|2022-04-13 14:05:40|4407.05|4406.65|4407.55|4407.15|4407.8|4407.4|4406.8|4406.4|382
1649858750000|2022-04-13 14:05:50|4407.8|4407.4|4407.8|4407.4|4408.3|4407.9|4407.3|4406.9|667
1649858760000|2022-04-13 14:06:00|4408.05|4407.65|4407.8|4407.4|4408.42|4408.02|4407.55|4407.15|351
1649858770000|2022-04-13 14:06:10|4407.55|4407.15|4407.05|4406.65|4407.55|4407.15|4406.8|4406.4|740
1649858780000|2022-04-13 14:06:20|4407.17|4406.77|4406.55|4406.15|4407.3|4406.9|4406.55|4406.15|367
1649858790000|2022-04-13 14:06:30|4406.8|4406.4|4407.8|4407.4|4408.05|4407.65|4406.67|4406.27|187
1649858800000|2022-04-13 14:06:40|4408.05|4407.65|4407.3|4406.9|4408.05|4407.65|4407.3|4406.9|279
1649858810000|2022-04-13 14:06:50|4407.55|4407.15|4407.3|4406.9|4407.8|4407.4|4407.3|4406.9|267
1649858820000|2022-04-13 14:07:00|4407.55|4407.15|4406.55|4406.15|4407.55|4407.15|4406.3|4405.9|405
1649858830000|2022-04-13 14:07:10|4406.3|4405.9|4404.05|4403.65|4406.8|4406.4|4404.05|4403.65|1226
1649858840000|2022-04-13 14:07:20|4404.3|4403.9|4405.3|4404.9|4405.3|4404.9|4404.05|4403.65|430
1649858850000|2022-04-13 14:07:30|4405.05|4404.65|4405.3|4404.9|4405.3|4404.9|4404.8|4404.4|313
1649858860000|2022-04-13 14:07:40|4405.05|4404.65|4405.05|4404.65|4405.8|4405.4|4404.8|4404.4|354
1649858870000|2022-04-13 14:07:50|4404.8|4404.4|4405.05|4404.65|4405.17|4404.77|4404.55|4404.15|183
1649858880000|2022-04-13 14:08:00|4405.55|4405.15|4405.42|4405.02|4405.8|4405.4|4404.92|4404.52|279
1649858890000|2022-04-13 14:08:10|4405.55|4405.15|4405.05|4404.65|4405.55|4405.15|4404.8|4404.4|132
1649858900000|2022-04-13 14:08:20|4405.3|4404.9|4404.55|4404.15|4405.55|4405.15|4404.55|4404.15|305
1649858910000|2022-04-13 14:08:30|4404.8|4404.4|4404.55|4404.15|4405.17|4404.77|4404.3|4403.9|269
1649858920000|2022-04-13 14:08:40|4404.67|4404.27|4403.05|4402.65|4404.8|4404.4|4402.8|4402.4|456
1649858930000|2022-04-13 14:08:50|4402.8|4402.4|4401.05|4400.65|4402.8|4402.4|4400.3|4399.9|906
1649858940000|2022-04-13 14:09:00|4400.55|4400.15|4398.8|4398.4|4400.55|4400.15|4398.05|4397.65|1700
1649858950000|2022-04-13 14:09:10|4398.67|4398.27|4398.8|4398.4|4399.55|4399.15|4398.67|4398.27|563
1649858960000|2022-04-13 14:09:20|4398.55|4398.15|4400.05|4399.65|4400.05|4399.65|4398.55|4398.15|502
1649858970000|2022-04-13 14:09:30|4399.92|4399.52|4399.8|4399.4|4400.17|4399.77|4399.55|4399.15|265
1649858980000|2022-04-13 14:09:40|4399.3|4398.9|4399.42|4399.02|4399.55|4399.15|4398.8|4398.4|393
1649858990000|2022-04-13 14:09:50|4399.3|4398.9|4398.8|4398.4|4399.8|4399.4|4398.55|4398.15|438
1649859000000|2022-04-13 14:10:00|4398.71|4398.31|4396.96|4396.56|4399.21|4398.81|4396.96|4396.56|627
1649859010000|2022-04-13 14:10:10|4396.83|4396.43|4397.46|4397.06|4397.71|4397.31|4396.46|4396.06|881
1649859020000|2022-04-13 14:10:20|4396.96|4396.56|4397.21|4396.81|4397.71|4397.31|4396.71|4396.31|513
1649859030000|2022-04-13 14:10:30|4397.33|4396.93|4398.21|4397.81|4398.46|4398.06|4396.96|4396.56|369
1649859040000|2022-04-13 14:10:40|4398.46|4398.06|4398.71|4398.31|4399.08|4398.68|4398.46|4398.06|328
1649859050000|2022-04-13 14:10:50|4398.96|4398.56|4398.83|4398.43|4399.21|4398.81|4398.71|4398.31|235
1649859060000|2022-04-13 14:11:00|4398.71|4398.31|4398.58|4398.18|4398.96|4398.56|4398.21|4397.81|302
1649859070000|2022-04-13 14:11:10|4398.71|4398.31|4398.96|4398.56|4398.96|4398.56|4397.96|4397.56|313
1649859080000|2022-04-13 14:11:20|4398.83|4398.43|4399.96|4399.56|4399.96|4399.56|4398.71|4398.31|387
1649859090000|2022-04-13 14:11:30|4399.71|4399.31|4399.21|4398.81|4399.71|4399.31|4398.96|4398.56|288
1649859100000|2022-04-13 14:11:40|4399.46|4399.06|4399.08|4398.68|4399.46|4399.06|4398.96|4398.56|310
1649859110000|2022-04-13 14:11:50|4398.96|4398.56|4399.71|4399.31|4399.83|4399.43|4398.96|4398.56|135
1649859120000|2022-04-13 14:12:00|4399.46|4399.06|4400.58|4400.18|4401.21|4400.81|4399.46|4399.06|681
1649859130000|2022-04-13 14:12:10|4400.46|4400.06|4401.46|4401.06|4401.46|4401.06|4399.96|4399.56|310
1649859140000|2022-04-13 14:12:20|4401.33|4400.93|4401.96|4401.56|4402.46|4402.06|4401.21|4400.81|533
1649859150000|2022-04-13 14:12:30|4401.83|4401.43|4401.46|4401.06|4401.96|4401.56|4401.46|4401.06|352
1649859160000|2022-04-13 14:12:40|4401.58|4401.18|4400.96|4400.56|4401.71|4401.31|4400.71|4400.31|300
1649859170000|2022-04-13 14:12:50|4401.08|4400.68|4400.96|4400.56|4401.46|4401.06|4400.71|4400.31|284
1649859180000|2022-04-13 14:13:00|4400.83|4400.43|4400.96|4400.56|4401.71|4401.31|4400.71|4400.31|263
1649859190000|2022-04-13 14:13:10|4400.83|4400.43|4400.96|4400.56|4401.46|4401.06|4400.46|4400.06|160
1649859200000|2022-04-13 14:13:20|4401.08|4400.68|4401.58|4401.18|4401.71|4401.31|4400.58|4400.18|172
1649859210000|2022-04-13 14:13:30|4401.71|4401.31|4401.21|4400.81|4401.71|4401.31|4401.21|4400.81|215
1649859220000|2022-04-13 14:13:40|4401.46|4401.06|4400.71|4400.31|4401.46|4401.06|4400.71|4400.31|186
1649859230000|2022-04-13 14:13:50|4400.96|4400.56|4400.46|4400.06|4401.33|4400.93|4400.46|4400.06|215
1649859240000|2022-04-13 14:14:00|4400.21|4399.81|4399.96|4399.56|4400.71|4400.31|4399.71|4399.31|369
1649859250000|2022-04-13 14:14:10|4399.71|4399.31|4400.21|4399.81|4400.33|4399.93|4399.21|4398.81|317
1649859260000|2022-04-13 14:14:20|4399.96|4399.56|4400.96|4400.56|4400.96|4400.56|4399.96|4399.56|238
1649859270000|2022-04-13 14:14:30|4401.08|4400.68|4400.83|4400.43|4401.21|4400.81|4400.71|4400.31|195
1649859280000|2022-04-13 14:14:40|4400.46|4400.06|4400.71|4400.31|4401.33|4400.93|4400.21|4399.81|215
1649859290000|2022-04-13 14:14:50|4400.58|4400.18|4399.96|4399.56|4400.71|4400.31|4399.96|4399.56|156
1649859300000|2022-04-13 14:15:00|4400.21|4399.81|4401.58|4401.18|4402.46|4402.06|4400.21|4399.81|730
1649859310000|2022-04-13 14:15:10|4401.71|4401.31|4402.21|4401.81|4403.46|4403.06|4401.71|4401.31|714
1649859320000|2022-04-13 14:15:20|4401.96|4401.56|4402.83|4402.43|4403.46|4403.06|4401.96|4401.56|296
1649859330000|2022-04-13 14:15:30|4402.96|4402.56|4403.71|4403.31|4403.96|4403.56|4402.71|4402.31|401
1649859340000|2022-04-13 14:15:40|4404.46|4404.06|4406.46|4406.06|4406.46|4406.06|4404.46|4404.06|1101
1649859350000|2022-04-13 14:15:50|4406.21|4405.81|4407.58|4407.18|4407.58|4407.18|4405.96|4405.56|1108
1649859360000|2022-04-13 14:16:00|4407.71|4407.31|4410.21|4409.81|4410.46|4410.06|4407.21|4406.81|1871
1649859370000|2022-04-13 14:16:10|4409.71|4409.31|4409.46|4409.06|4410.46|4410.06|4408.96|4408.56|1039
1649859380000|2022-04-13 14:16:20|4409.21|4408.81|4409.96|4409.56|4410.21|4409.81|4408.21|4407.81|508
1649859390000|2022-04-13 14:16:30|4410.08|4409.68|4407.46|4407.06|4410.08|4409.68|4407.46|4407.06|1263
1649859400000|2022-04-13 14:16:40|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4406.71|4406.31|2021
1649859410000|2022-04-13 14:16:50|4407.21|4406.81|4408.71|4408.31|4408.71|4408.31|4407.21|4406.81|481
1649859420000|2022-04-13 14:17:00|4409.21|4408.81|4407.96|4407.56|4409.21|4408.81|4407.96|4407.56|499
1649859430000|2022-04-13 14:17:10|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.33|4406.93|430
1649859440000|2022-04-13 14:17:20|4407.83|4407.43|4407.71|4407.31|4408.71|4408.31|4407.71|4407.31|497
1649859450000|2022-04-13 14:17:30|4407.46|4407.06|4407.21|4406.81|4408.46|4408.06|4406.96|4406.56|744
1649859460000|2022-04-13 14:17:40|4407.33|4406.93|4407.46|4407.06|4407.71|4407.31|4406.96|4406.56|565
1649859470000|2022-04-13 14:17:50|4407.58|4407.18|4408.46|4408.06|4408.96|4408.56|4407.46|4407.06|427
1649859480000|2022-04-13 14:18:00|4408.71|4408.31|4407.96|4407.56|4408.71|4408.31|4407.71|4407.31|492
1649859490000|2022-04-13 14:18:10|4408.21|4407.81|4408.71|4408.31|4409.33|4408.93|4408.21|4407.81|522
1649859500000|2022-04-13 14:18:20|4408.46|4408.06|4408.71|4408.31|4409.21|4408.81|4408.46|4408.06|292
1649859510000|2022-04-13 14:18:30|4408.83|4408.43|4409.33|4408.93|4409.46|4409.06|4408.83|4408.43|375
1649859520000|2022-04-13 14:18:40|4409.46|4409.06|4408.96|4408.56|4409.71|4409.31|4408.71|4408.31|551
1649859530000|2022-04-13 14:18:50|4408.71|4408.31|4409.21|4408.81|4409.96|4409.56|4408.71|4408.31|496
1649859540000|2022-04-13 14:19:00|4409.46|4409.06|4408.96|4408.56|4409.46|4409.06|4408.58|4408.18|347
1649859550000|2022-04-13 14:19:10|4408.71|4408.31|4409.21|4408.81|4409.96|4409.56|4408.71|4408.31|433
1649859560000|2022-04-13 14:19:20|4408.96|4408.56|4408.21|4407.81|4409.46|4409.06|4408.21|4407.81|555
1649859570000|2022-04-13 14:19:30|4408.46|4408.06|4407.46|4407.06|4408.71|4408.31|4407.46|4407.06|405
1649859580000|2022-04-13 14:19:40|4407.71|4407.31|4407.71|4407.31|4408.46|4408.06|4407.71|4407.31|270
1649859590000|2022-04-13 14:19:50|4407.83|4407.43|4409.21|4408.81|4409.46|4409.06|4407.83|4407.43|271
1649859600000|2022-04-13 14:20:00|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.21|4407.81|325
1649859610000|2022-04-13 14:20:10|4409.08|4408.68|4408.83|4408.43|4409.96|4409.56|4408.46|4408.06|393
1649859620000|2022-04-13 14:20:20|4408.96|4408.56|4408.46|4408.06|4409.21|4408.81|4408.21|4407.81|810
1649859630000|2022-04-13 14:20:30|4408.71|4408.31|4408.46|4408.06|4408.96|4408.56|4407.83|4407.43|389
1649859640000|2022-04-13 14:20:40|4408.71|4408.31|4409.46|4409.06|4409.46|4409.06|4408.46|4408.06|386
1649859650000|2022-04-13 14:20:50|4409.21|4408.81|4410.46|4410.06|4410.71|4410.31|4409.21|4408.81|819
1649859660000|2022-04-13 14:21:00|4410.21|4409.81|4409.46|4409.06|4410.96|4410.56|4409.46|4409.06|739
1649859670000|2022-04-13 14:21:10|4409.33|4408.93|4409.21|4408.81|4409.96|4409.56|4409.21|4408.81|346
1649859680000|2022-04-13 14:21:20|4409.33|4408.93|4408.21|4407.81|4409.46|4409.06|4408.21|4407.81|466
1649859690000|2022-04-13 14:21:30|4408.33|4407.93|4409.46|4409.06|4409.71|4409.31|4408.21|4407.81|397
1649859700000|2022-04-13 14:21:40|4409.21|4408.81|4409.21|4408.81|4409.46|4409.06|4408.71|4408.31|359
1649859710000|2022-04-13 14:21:50|4409.46|4409.06|4409.71|4409.31|4410.21|4409.81|4409.21|4408.81|321
1649859720000|2022-04-13 14:22:00|4409.96|4409.56|4410.71|4410.31|4410.71|4410.31|4409.71|4409.31|494
1649859730000|2022-04-13 14:22:10|4411.21|4410.81|4409.96|4409.56|4411.71|4411.31|4409.71|4409.31|727
1649859740000|2022-04-13 14:22:20|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4408.96|4408.56|398
1649859750000|2022-04-13 14:22:30|4409.46|4409.06|4408.21|4407.81|4409.83|4409.43|4407.71|4407.31|3095
1649859760000|2022-04-13 14:22:40|4407.96|4407.56|4409.21|4408.81|4409.21|4408.81|4407.96|4407.56|365
1649859770000|2022-04-13 14:22:50|4408.96|4408.56|4408.21|4407.81|4409.21|4408.81|4408.21|4407.81|612
1649859780000|2022-04-13 14:23:00|4408.46|4408.06|4408.71|4408.31|4409.21|4408.81|4407.96|4407.56|332
1649859790000|2022-04-13 14:23:10|4408.96|4408.56|4409.21|4408.81|4409.46|4409.06|4408.96|4408.56|260
1649859800000|2022-04-13 14:23:20|4408.96|4408.56|4408.21|4407.81|4408.96|4408.56|4407.96|4407.56|366
1649859810000|2022-04-13 14:23:30|4408.33|4407.93|4409.46|4409.06|4409.46|4409.06|4408.21|4407.81|267
1649859820000|2022-04-13 14:23:40|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|211
1649859830000|2022-04-13 14:23:50|4409.83|4409.43|4410.71|4410.31|4410.71|4410.31|4409.71|4409.31|389
1649859840000|2022-04-13 14:24:00|4410.46|4410.06|4410.21|4409.81|4410.71|4410.31|4409.96|4409.56|380
1649859850000|2022-04-13 14:24:10|4410.33|4409.93|4411.46|4411.06|4411.46|4411.06|4410.33|4409.93|400
1649859860000|2022-04-13 14:24:20|4411.71|4411.31|4410.96|4410.56|4412.21|4411.81|4410.83|4410.43|648
1649859870000|2022-04-13 14:24:30|4410.83|4410.43|4411.46|4411.06|4411.58|4411.18|4410.71|4410.31|370
1649859880000|2022-04-13 14:24:40|4411.58|4411.18|4412.21|4411.81|4412.46|4412.06|4411.46|4411.06|436
1649859890000|2022-04-13 14:24:50|4411.96|4411.56|4412.21|4411.81|4412.71|4412.31|4411.71|4411.31|297
1649859900000|2022-04-13 14:25:00|4412.33|4411.93|4410.96|4410.56|4412.58|4412.18|4410.21|4409.81|853
1649859910000|2022-04-13 14:25:10|4410.71|4410.31|4410.71|4410.31|4411.21|4410.81|4410.21|4409.81|558
1649859920000|2022-04-13 14:25:20|4411.21|4410.81|4410.21|4409.81|4411.46|4411.06|4410.21|4409.81|425
1649859930000|2022-04-13 14:25:30|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|408
1649859940000|2022-04-13 14:25:40|4409.71|4409.31|4409.46|4409.06|4410.21|4409.81|4409.21|4408.81|292
1649859950000|2022-04-13 14:25:50|4409.71|4409.31|4410.96|4410.56|4410.96|4410.56|4409.71|4409.31|426
1649859960000|2022-04-13 14:26:00|4411.08|4410.68|4410.96|4410.56|4411.21|4410.81|4410.46|4410.06|329
1649859970000|2022-04-13 14:26:10|4410.71|4410.31|4409.96|4409.56|4410.96|4410.56|4409.96|4409.56|248
1649859980000|2022-04-13 14:26:20|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|243
1649859990000|2022-04-13 14:26:30|4410.08|4409.68|4409.58|4409.18|4410.33|4409.93|4409.21|4408.81|213
1649860000000|2022-04-13 14:26:40|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4408.96|4408.56|280
1649860010000|2022-04-13 14:26:50|4409.46|4409.06|4409.21|4408.81|4409.71|4409.31|4408.96|4408.56|215
1649860020000|2022-04-13 14:27:00|4408.96|4408.56|4409.46|4409.06|4409.46|4409.06|4408.21|4407.81|398
1649860030000|2022-04-13 14:27:10|4409.58|4409.18|4409.21|4408.81|4409.71|4409.31|4408.71|4408.31|202
1649860040000|2022-04-13 14:27:20|4409.46|4409.06|4408.71|4408.31|4409.46|4409.06|4408.46|4408.06|216
1649860050000|2022-04-13 14:27:30|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4408.46|4408.06|291
1649860060000|2022-04-13 14:27:40|4408.96|4408.56|4409.08|4408.68|4409.21|4408.81|4408.71|4408.31|211
1649860070000|2022-04-13 14:27:50|4408.96|4408.56|4409.46|4409.06|4409.71|4409.31|4408.96|4408.56|308
1649860080000|2022-04-13 14:28:00|4409.58|4409.18|4409.46|4409.06|4410.21|4409.81|4409.21|4408.81|381
1649860090000|2022-04-13 14:28:10|4409.33|4408.93|4409.71|4409.31|4409.96|4409.56|4408.96|4408.56|233
1649860100000|2022-04-13 14:28:20|4409.83|4409.43|4408.96|4408.56|4409.83|4409.43|4408.96|4408.56|251
1649860110000|2022-04-13 14:28:30|4408.71|4408.31|4409.21|4408.81|4409.83|4409.43|4408.46|4408.06|378
1649860120000|2022-04-13 14:28:40|4409.33|4408.93|4409.21|4408.81|4409.71|4409.31|4409.21|4408.81|111
1649860130000|2022-04-13 14:28:50|4408.96|4408.56|4408.71|4408.31|4409.21|4408.81|4408.46|4408.06|203
1649860140000|2022-04-13 14:29:00|4408.96|4408.56|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|330
1649860150000|2022-04-13 14:29:10|4409.21|4408.81|4409.71|4409.31|4410.21|4409.81|4409.21|4408.81|306
1649860160000|2022-04-13 14:29:20|4409.46|4409.06|4409.96|4409.56|4410.21|4409.81|4409.46|4409.06|219
1649860170000|2022-04-13 14:29:30|4410.08|4409.68|4409.71|4409.31|4410.46|4410.06|4409.58|4409.18|249
1649860180000|2022-04-13 14:29:40|4409.58|4409.18|4409.08|4408.68|4409.71|4409.31|4408.71|4408.31|357
1649860190000|2022-04-13 14:29:50|4408.96|4408.56|4406.33|4405.93|4409.46|4409.06|4405.46|4405.06|3195
1649860200000|2022-04-13 14:30:00|4405.96|4405.56|4406.71|4406.31|4407.21|4406.81|4404.46|4404.06|2169
1649860210000|2022-04-13 14:30:10|4406.46|4406.06|4406.21|4405.81|4406.96|4406.56|4405.96|4405.56|485
1649860220000|2022-04-13 14:30:20|4406.46|4406.06|4405.71|4405.31|4406.71|4406.31|4405.21|4404.81|459
1649860230000|2022-04-13 14:30:30|4406.71|4406.31|4410.08|4409.68|4410.08|4409.68|4406.71|4406.31|1489
1649860240000|2022-04-13 14:30:40|4409.96|4409.56|4412.08|4411.68|4412.08|4411.68|4409.71|4409.31|1262
1649860250000|2022-04-13 14:30:50|4412.21|4411.81|4410.71|4410.31|4412.71|4412.31|4410.71|4410.31|1115
1649860260000|2022-04-13 14:31:00|4410.83|4410.43|4411.21|4410.81|4411.33|4410.93|4410.21|4409.81|905
1649860270000|2022-04-13 14:31:10|4410.96|4410.56|4409.96|4409.56|4411.21|4410.81|4409.96|4409.56|425
1649860280000|2022-04-13 14:31:20|4409.83|4409.43|4410.58|4410.18|4410.71|4410.31|4409.58|4409.18|374
1649860290000|2022-04-13 14:31:30|4410.71|4410.31|4410.96|4410.56|4410.96|4410.56|4410.21|4409.81|428
1649860300000|2022-04-13 14:31:40|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4409.96|4409.56|404
1649860310000|2022-04-13 14:31:50|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4409.46|4409.06|268
1649860320000|2022-04-13 14:32:00|4409.96|4409.56|4409.21|4408.81|4410.21|4409.81|4409.21|4408.81|270
1649860330000|2022-04-13 14:32:10|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4407.96|4407.56|432
1649860340000|2022-04-13 14:32:20|4408.96|4408.56|4408.96|4408.56|4409.46|4409.06|4408.71|4408.31|311
1649860350000|2022-04-13 14:32:30|4409.21|4408.81|4408.21|4407.81|4409.21|4408.81|4407.71|4407.31|537
1649860360000|2022-04-13 14:32:40|4408.08|4407.68|4407.96|4407.56|4408.71|4408.31|4407.71|4407.31|395
1649860370000|2022-04-13 14:32:50|4407.71|4407.31|4408.46|4408.06|4408.46|4408.06|4407.71|4407.31|302
1649860380000|2022-04-13 14:33:00|4408.71|4408.31|4407.96|4407.56|4409.21|4408.81|4407.83|4407.43|515
1649860390000|2022-04-13 14:33:10|4407.83|4407.43|4408.46|4408.06|4408.71|4408.31|4407.71|4407.31|234
1649860400000|2022-04-13 14:33:20|4408.21|4407.81|4407.46|4407.06|4408.71|4408.31|4407.46|4407.06|371
1649860410000|2022-04-13 14:33:30|4407.71|4407.31|4406.96|4406.56|4407.96|4407.56|4406.71|4406.31|480
1649860420000|2022-04-13 14:33:40|4407.21|4406.81|4408.96|4408.56|4408.96|4408.56|4407.21|4406.81|200
1649860430000|2022-04-13 14:33:50|4408.71|4408.31|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|268
1649860440000|2022-04-13 14:34:00|4409.33|4408.93|4409.46|4409.06|4409.71|4409.31|4408.96|4408.56|237
1649860450000|2022-04-13 14:34:10|4409.71|4409.31|4408.83|4408.43|4409.71|4409.31|4408.71|4408.31|137
1649860460000|2022-04-13 14:34:20|4408.71|4408.31|4408.96|4408.56|4409.21|4408.81|4408.21|4407.81|456
1649860470000|2022-04-13 14:34:30|4408.71|4408.31|4408.96|4408.56|4409.21|4408.81|4408.58|4408.18|136
1649860480000|2022-04-13 14:34:40|4408.71|4408.31|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|153
1649860490000|2022-04-13 14:34:50|4408.58|4408.18|4409.21|4408.81|4409.71|4409.31|4408.58|4408.18|254
1649860500000|2022-04-13 14:35:00|4409.46|4409.06|4409.46|4409.06|4410.21|4409.81|4408.83|4408.43|457
1649860510000|2022-04-13 14:35:10|4409.33|4408.93|4408.58|4408.18|4409.46|4409.06|4407.96|4407.56|438
1649860520000|2022-04-13 14:35:20|4408.46|4408.06|4408.83|4408.43|4409.33|4408.93|4408.21|4407.81|353
1649860530000|2022-04-13 14:35:30|4408.96|4408.56|4408.96|4408.56|4409.71|4409.31|4408.71|4408.31|333
1649860540000|2022-04-13 14:35:40|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|320
1649860550000|2022-04-13 14:35:50|4409.21|4408.81|4409.46|4409.06|4409.96|4409.56|4409.21|4408.81|276
1649860560000|2022-04-13 14:36:00|4409.71|4409.31|4410.46|4410.06|4410.71|4410.31|4408.21|4407.81|791
1649860570000|2022-04-13 14:36:10|4410.21|4409.81|4410.21|4409.81|4410.96|4410.56|4409.96|4409.56|321
1649860580000|2022-04-13 14:36:20|4410.08|4409.68|4410.71|4410.31|4410.71|4410.31|4409.96|4409.56|199
1649860590000|2022-04-13 14:36:30|4410.96|4410.56|4410.46|4410.06|4410.96|4410.56|4410.21|4409.81|283
1649860600000|2022-04-13 14:36:40|4410.71|4410.31|4410.71|4410.31|4410.83|4410.43|4410.21|4409.81|183
1649860610000|2022-04-13 14:36:50|4410.46|4410.06|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|150
1649860620000|2022-04-13 14:37:00|4409.96|4409.56|4409.08|4408.68|4410.21|4409.81|4409.08|4408.68|457
1649860630000|2022-04-13 14:37:10|4408.96|4408.56|4408.96|4408.56|4409.71|4409.31|4408.71|4408.31|616
1649860640000|2022-04-13 14:37:20|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4407.21|4406.81|568
1649860650000|2022-04-13 14:37:30|4408.96|4408.56|4407.96|4407.56|4409.46|4409.06|4407.96|4407.56|308
1649860660000|2022-04-13 14:37:40|4408.08|4407.68|4407.96|4407.56|4408.21|4407.81|4407.71|4407.31|732
1649860670000|2022-04-13 14:37:50|4408.46|4408.06|4408.33|4407.93|4408.58|4408.18|4407.71|4407.31|1064
1649860680000|2022-04-13 14:38:00|4408.46|4408.06|4407.83|4407.43|4408.71|4408.31|4407.71|4407.31|595
1649860690000|2022-04-13 14:38:10|4407.96|4407.56|4407.83|4407.43|4409.46|4409.06|4407.71|4407.31|755
1649860700000|2022-04-13 14:38:20|4407.96|4407.56|4408.71|4408.31|4408.96|4408.56|4407.96|4407.56|373
1649860710000|2022-04-13 14:38:30|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|241
1649860720000|2022-04-13 14:38:40|4409.21|4408.81|4408.83|4408.43|4409.21|4408.81|4408.46|4408.06|511
1649860730000|2022-04-13 14:38:50|4408.71|4408.31|4408.71|4408.31|4409.21|4408.81|4408.58|4408.18|167
1649860740000|2022-04-13 14:39:00|4408.96|4408.56|4408.71|4408.31|4409.21|4408.81|4408.46|4408.06|240
1649860750000|2022-04-13 14:39:10|4408.83|4408.43|4406.71|4406.31|4408.96|4408.56|4406.46|4406.06|413
1649860760000|2022-04-13 14:39:20|4406.46|4406.06|4405.46|4405.06|4406.46|4406.06|4404.46|4404.06|868
1649860770000|2022-04-13 14:39:30|4405.58|4405.18|4404.71|4404.31|4405.71|4405.31|4404.71|4404.31|403
1649860780000|2022-04-13 14:39:40|4404.46|4404.06|4405.33|4404.93|4405.46|4405.06|4404.46|4404.06|509
1649860790000|2022-04-13 14:39:50|4405.46|4405.06|4404.96|4404.56|4405.71|4405.31|4404.96|4404.56|317
1649860800000|2022-04-13 14:40:00|4404.58|4404.18|4403.46|4403.06|4404.71|4404.31|4403.21|4402.81|781
1649860810000|2022-04-13 14:40:10|4403.21|4402.81|4402.71|4402.31|4403.46|4403.06|4402.21|4401.81|624
1649860820000|2022-04-13 14:40:20|4402.96|4402.56|4402.46|4402.06|4402.96|4402.56|4402.46|4402.06|295
1649860830000|2022-04-13 14:40:30|4402.21|4401.81|4403.46|4403.06|4403.46|4403.06|4402.21|4401.81|476
1649860840000|2022-04-13 14:40:40|4403.71|4403.31|4403.21|4402.81|4403.96|4403.56|4403.21|4402.81|326
1649860850000|2022-04-13 14:40:50|4402.96|4402.56|4402.46|4402.06|4402.96|4402.56|4402.21|4401.81|193
1649860860000|2022-04-13 14:41:00|4402.21|4401.81|4402.96|4402.56|4403.33|4402.93|4402.08|4401.68|365
1649860870000|2022-04-13 14:41:10|4402.46|4402.06|4402.46|4402.06|4402.46|4402.06|4401.46|4401.06|452
1649860880000|2022-04-13 14:41:20|4402.33|4401.93|4402.46|4402.06|4402.46|4402.06|4401.71|4401.31|332
1649860890000|2022-04-13 14:41:30|4402.21|4401.81|4402.46|4402.06|4402.46|4402.06|4401.96|4401.56|242
1649860900000|2022-04-13 14:41:40|4402.58|4402.18|4403.96|4403.56|4404.21|4403.81|4402.46|4402.06|487
1649860910000|2022-04-13 14:41:50|4404.08|4403.68|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|142
1649860920000|2022-04-13 14:42:00|4404.46|4404.06|4404.96|4404.56|4405.96|4405.56|4404.21|4403.81|683
1649860930000|2022-04-13 14:42:10|4404.71|4404.31|4403.96|4403.56|4405.46|4405.06|4403.96|4403.56|341
1649860940000|2022-04-13 14:42:20|4403.71|4403.31|4405.33|4404.93|4405.46|4405.06|4403.46|4403.06|337
1649860950000|2022-04-13 14:42:30|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|205
1649860960000|2022-04-13 14:42:40|4405.21|4404.81|4405.96|4405.56|4405.96|4405.56|4405.21|4404.81|195
1649860970000|2022-04-13 14:42:50|4405.83|4405.43|4406.33|4405.93|4406.46|4406.06|4405.71|4405.31|746
1649860980000|2022-04-13 14:43:00|4405.96|4405.56|4405.71|4405.31|4406.33|4405.93|4405.33|4404.93|321
1649860990000|2022-04-13 14:43:10|4405.83|4405.43|4406.21|4405.81|4406.46|4406.06|4405.46|4405.06|240
1649861000000|2022-04-13 14:43:20|4406.08|4405.68|4406.71|4406.31|4406.71|4406.31|4405.46|4405.06|224
1649861010000|2022-04-13 14:43:30|4406.58|4406.18|4407.21|4406.81|4407.21|4406.81|4406.58|4406.18|287
1649861020000|2022-04-13 14:43:40|4407.08|4406.68|4407.71|4407.31|4407.71|4407.31|4407.08|4406.68|368
1649861030000|2022-04-13 14:43:50|4407.46|4407.06|4406.96|4406.56|4407.71|4407.31|4406.96|4406.56|212
1649861040000|2022-04-13 14:44:00|4406.83|4406.43|4408.46|4408.06|4408.71|4408.31|4406.83|4406.43|491
1649861050000|2022-04-13 14:44:10|4408.21|4407.81|4409.21|4408.81|4409.21|4408.81|4408.21|4407.81|326
1649861060000|2022-04-13 14:44:20|4408.96|4408.56|4408.71|4408.31|4409.21|4408.81|4408.33|4407.93|243
1649861070000|2022-04-13 14:44:30|4408.83|4408.43|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|306
1649861080000|2022-04-13 14:44:40|4408.33|4407.93|4408.96|4408.56|4408.96|4408.56|4408.33|4407.93|250
1649861090000|2022-04-13 14:44:50|4408.71|4408.31|4409.71|4409.31|4409.71|4409.31|4408.71|4408.31|382
1649861100000|2022-04-13 14:45:00|4409.46|4409.06|4410.58|4410.18|4411.21|4410.81|4409.46|4409.06|708
1649861110000|2022-04-13 14:45:10|4410.71|4410.31|4411.46|4411.06|4411.58|4411.18|4410.46|4410.06|332
1649861120000|2022-04-13 14:45:20|4411.21|4410.81|4411.46|4411.06|4411.46|4411.06|4410.96|4410.56|229
1649861130000|2022-04-13 14:45:30|4411.21|4410.81|4410.71|4410.31|4411.21|4410.81|4410.71|4410.31|360
1649861140000|2022-04-13 14:45:40|4410.96|4410.56|4410.96|4410.56|4411.71|4411.31|4410.46|4410.06|354
1649861150000|2022-04-13 14:45:50|4410.71|4410.31|4410.83|4410.43|4410.96|4410.56|4410.46|4410.06|234
1649861160000|2022-04-13 14:46:00|4410.71|4410.31|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|224
1649861170000|2022-04-13 14:46:10|4410.33|4409.93|4409.21|4408.81|4410.33|4409.93|4408.83|4408.43|417
1649861180000|2022-04-13 14:46:20|4409.08|4408.68|4410.21|4409.81|4410.46|4410.06|4408.71|4408.31|498
1649861190000|2022-04-13 14:46:30|4410.33|4409.93|4410.96|4410.56|4410.96|4410.56|4410.21|4409.81|156
1649861200000|2022-04-13 14:46:40|4410.83|4410.43|4412.46|4412.06|4412.71|4412.31|4410.83|4410.43|476
1649861210000|2022-04-13 14:46:50|4412.21|4411.81|4411.96|4411.56|4412.71|4412.31|4411.83|4411.43|299
1649861220000|2022-04-13 14:47:00|4411.71|4411.31|4410.96|4410.56|4411.96|4411.56|4410.71|4410.31|333
1649861230000|2022-04-13 14:47:10|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.21|4409.81|279
1649861240000|2022-04-13 14:47:20|4410.46|4410.06|4409.96|4409.56|4410.46|4410.06|4409.71|4409.31|237
1649861250000|2022-04-13 14:47:30|4409.71|4409.31|4409.46|4409.06|4409.96|4409.56|4408.71|4408.31|488
1649861260000|2022-04-13 14:47:40|4409.21|4408.81|4408.46|4408.06|4409.46|4409.06|4408.33|4407.93|276
1649861270000|2022-04-13 14:47:50|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4407.71|4407.31|303
1649861280000|2022-04-13 14:48:00|4407.96|4407.56|4408.71|4408.31|4408.71|4408.31|4407.71|4407.31|384
1649861290000|2022-04-13 14:48:10|4408.96|4408.56|4408.46|4408.06|4409.21|4408.81|4408.21|4407.81|242
1649861300000|2022-04-13 14:48:20|4407.96|4407.56|4408.71|4408.31|4408.71|4408.31|4407.96|4407.56|418
1649861310000|2022-04-13 14:48:30|4408.21|4407.81|4407.96|4407.56|4408.46|4408.06|4407.96|4407.56|127
1649861320000|2022-04-13 14:48:40|4408.08|4407.68|4408.08|4407.68|4408.33|4407.93|4407.96|4407.56|181
1649861330000|2022-04-13 14:48:50|4407.96|4407.56|4408.46|4408.06|4408.71|4408.31|4407.96|4407.56|250
1649861340000|2022-04-13 14:49:00|4408.71|4408.31|4409.58|4409.18|4409.71|4409.31|4408.71|4408.31|313
1649861350000|2022-04-13 14:49:10|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.46|4409.06|340
1649861360000|2022-04-13 14:49:20|4409.83|4409.43|4407.96|4407.56|4409.96|4409.56|4407.71|4407.31|405
1649861370000|2022-04-13 14:49:30|4408.08|4407.68|4408.96|4408.56|4408.96|4408.56|4407.71|4407.31|272
1649861380000|2022-04-13 14:49:40|4408.83|4408.43|4407.96|4407.56|4408.83|4408.43|4407.83|4407.43|287
1649861390000|2022-04-13 14:49:50|4408.08|4407.68|4407.46|4407.06|4408.46|4408.06|4407.46|4407.06|329
1649861400000|2022-04-13 14:50:00|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.46|4407.06|267
1649861410000|2022-04-13 14:50:10|4407.58|4407.18|4407.46|4407.06|4408.46|4408.06|4407.46|4407.06|308
1649861420000|2022-04-13 14:50:20|4407.21|4406.81|4407.96|4407.56|4407.96|4407.56|4407.21|4406.81|240
1649861430000|2022-04-13 14:50:30|4407.83|4407.43|4408.71|4408.31|4408.71|4408.31|4407.58|4407.18|281
1649861440000|2022-04-13 14:50:40|4408.96|4408.56|4408.46|4408.06|4409.58|4409.18|4408.46|4408.06|229
1649861450000|2022-04-13 14:50:50|4408.21|4407.81|4409.21|4408.81|4409.21|4408.81|4408.21|4407.81|447
1649861460000|2022-04-13 14:51:00|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4408.96|4408.56|207
1649861470000|2022-04-13 14:51:10|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4408.96|4408.56|149
1649861480000|2022-04-13 14:51:20|4409.21|4408.81|4408.96|4408.56|4409.46|4409.06|4408.58|4408.18|444
1649861490000|2022-04-13 14:51:30|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|311
1649861500000|2022-04-13 14:51:40|4408.83|4408.43|4409.21|4408.81|4409.71|4409.31|4408.71|4408.31|334
1649861510000|2022-04-13 14:51:50|4409.46|4409.06|4408.46|4408.06|4409.46|4409.06|4408.33|4407.93|170
1649861520000|2022-04-13 14:52:00|4408.33|4407.93|4407.21|4406.81|4408.33|4407.93|4407.21|4406.81|429
1649861530000|2022-04-13 14:52:10|4406.96|4406.56|4409.96|4409.56|4409.96|4409.56|4406.71|4406.31|877
1649861540000|2022-04-13 14:52:20|4410.46|4410.06|4410.96|4410.56|4411.71|4411.31|4410.21|4409.81|692
1649861550000|2022-04-13 14:52:30|4411.21|4410.81|4410.96|4410.56|4411.46|4411.06|4410.46|4410.06|249
1649861560000|2022-04-13 14:52:40|4411.21|4410.81|4411.83|4411.43|4412.96|4412.56|4411.08|4410.68|690
1649861570000|2022-04-13 14:52:50|4411.71|4411.31|4411.96|4411.56|4412.21|4411.81|4411.46|4411.06|305
1649861580000|2022-04-13 14:53:00|4412.21|4411.81|4411.96|4411.56|4412.71|4412.31|4411.71|4411.31|586
1649861590000|2022-04-13 14:53:10|4411.71|4411.31|4410.46|4410.06|4411.71|4411.31|4410.46|4410.06|342
1649861600000|2022-04-13 14:53:20|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4409.71|4409.31|352
1649861610000|2022-04-13 14:53:30|4410.21|4409.81|4410.71|4410.31|4411.08|4410.68|4409.71|4409.31|314
1649861620000|2022-04-13 14:53:40|4410.83|4410.43|4410.71|4410.31|4410.96|4410.56|4410.21|4409.81|267
1649861630000|2022-04-13 14:53:50|4410.46|4410.06|4411.21|4410.81|4411.21|4410.81|4410.46|4410.06|236
1649861640000|2022-04-13 14:54:00|4411.08|4410.68|4411.96|4411.56|4411.96|4411.56|4411.08|4410.68|590
1649861650000|2022-04-13 14:54:10|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4410.96|4410.56|324
1649861660000|2022-04-13 14:54:20|4411.83|4411.43|4412.46|4412.06|4412.46|4412.06|4411.71|4411.31|290
1649861670000|2022-04-13 14:54:30|4412.71|4412.31|4412.21|4411.81|4412.96|4412.56|4412.21|4411.81|384
1649861680000|2022-04-13 14:54:40|4412.46|4412.06|4411.83|4411.43|4412.58|4412.18|4411.46|4411.06|371
1649861690000|2022-04-13 14:54:50|4411.71|4411.31|4411.71|4411.31|4412.46|4412.06|4411.71|4411.31|279
1649861700000|2022-04-13 14:55:00|4411.83|4411.43|4411.96|4411.56|4412.46|4412.06|4410.58|4410.18|538
1649861710000|2022-04-13 14:55:10|4411.58|4411.18|4412.46|4412.06|4412.46|4412.06|4411.58|4411.18|205
1649861720000|2022-04-13 14:55:20|4412.33|4411.93|4412.71|4412.31|4413.21|4412.81|4412.33|4411.93|292
1649861730000|2022-04-13 14:55:30|4412.96|4412.56|4412.71|4412.31|4412.96|4412.56|4412.46|4412.06|292
1649861740000|2022-04-13 14:55:40|4412.46|4412.06|4412.21|4411.81|4412.96|4412.56|4411.96|4411.56|317
1649861750000|2022-04-13 14:55:50|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.21|4410.81|353
1649861760000|2022-04-13 14:56:00|4412.21|4411.81|4410.71|4410.31|4412.21|4411.81|4410.21|4409.81|409
1649861770000|2022-04-13 14:56:10|4411.08|4410.68|4410.71|4410.31|4411.71|4411.31|4410.46|4410.06|293
1649861780000|2022-04-13 14:56:20|4411.21|4410.81|4411.33|4410.93|4411.71|4411.31|4410.83|4410.43|270
1649861790000|2022-04-13 14:56:30|4411.21|4410.81|4412.71|4412.31|4412.71|4412.31|4411.21|4410.81|169
1649861800000|2022-04-13 14:56:40|4412.58|4412.18|4412.96|4412.56|4412.96|4412.56|4412.46|4412.06|199
1649861810000|2022-04-13 14:56:50|4412.71|4412.31|4412.21|4411.81|4412.96|4412.56|4412.21|4411.81|200
1649861820000|2022-04-13 14:57:00|4412.08|4411.68|4412.58|4412.18|4412.71|4412.31|4411.58|4411.18|282
1649861830000|2022-04-13 14:57:10|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4411.71|4411.31|145
1649861840000|2022-04-13 14:57:20|4412.46|4412.06|4412.46|4412.06|4412.71|4412.31|4411.96|4411.56|169
1649861850000|2022-04-13 14:57:30|4412.08|4411.68|4411.71|4411.31|4412.33|4411.93|4411.46|4411.06|247
1649861860000|2022-04-13 14:57:40|4411.46|4411.06|4410.96|4410.56|4411.46|4411.06|4410.96|4410.56|299
1649861870000|2022-04-13 14:57:50|4411.21|4410.81|4410.46|4410.06|4411.21|4410.81|4410.33|4409.93|358
1649861880000|2022-04-13 14:58:00|4410.71|4410.31|4409.96|4409.56|4410.71|4410.31|4409.46|4409.06|1314
1649861890000|2022-04-13 14:58:10|4409.71|4409.31|4409.71|4409.31|4410.21|4409.81|4409.21|4408.81|1081
1649861900000|2022-04-13 14:58:20|4409.96|4409.56|4410.46|4410.06|4410.46|4410.06|4409.71|4409.31|238
1649861910000|2022-04-13 14:58:30|4410.21|4409.81|4410.71|4410.31|4410.71|4410.31|4409.71|4409.31|229
1649861920000|2022-04-13 14:58:40|4410.46|4410.06|4411.08|4410.68|4411.21|4410.81|4410.33|4409.93|187
1649861930000|2022-04-13 14:58:50|4411.21|4410.81|4412.21|4411.81|4412.21|4411.81|4411.21|4410.81|260
1649861940000|2022-04-13 14:59:00|4411.96|4411.56|4412.21|4411.81|4412.46|4412.06|4411.96|4411.56|256
1649861950000|2022-04-13 14:59:10|4412.46|4412.06|4412.96|4412.56|4412.96|4412.56|4412.21|4411.81|439
1649861960000|2022-04-13 14:59:20|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.21|4411.81|307
1649861970000|2022-04-13 14:59:30|4412.33|4411.93|4412.21|4411.81|4412.58|4412.18|4412.08|4411.68|206
1649861980000|2022-04-13 14:59:40|4412.08|4411.68|4412.21|4411.81|4412.46|4412.06|4411.96|4411.56|221
1649861990000|2022-04-13 14:59:50|4412.08|4411.68|4411.96|4411.56|4412.21|4411.81|4411.71|4411.31|176
1649862000000|2022-04-13 15:00:00|4411.71|4411.31|4412.46|4412.06|4412.46|4412.06|4411.46|4411.06|387
1649862010000|2022-04-13 15:00:10|4412.21|4411.81|4412.46|4412.06|4412.71|4412.31|4411.96|4411.56|226
1649862020000|2022-04-13 15:00:20|4412.71|4412.31|4414.21|4413.81|4414.46|4414.06|4412.71|4412.31|549
1649862030000|2022-04-13 15:00:30|4413.96|4413.56|4414.71|4414.31|4414.96|4414.56|4413.96|4413.56|802
1649862040000|2022-04-13 15:00:40|4414.46|4414.06|4414.46|4414.06|4414.96|4414.56|4413.96|4413.56|480
1649862050000|2022-04-13 15:00:50|4414.21|4413.81|4413.46|4413.06|4414.46|4414.06|4413.46|4413.06|331
1649862060000|2022-04-13 15:01:00|4412.96|4412.56|4413.46|4413.06|4413.46|4413.06|4412.21|4411.81|664
1649862070000|2022-04-13 15:01:10|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.46|4412.06|277
1649862080000|2022-04-13 15:01:20|4412.83|4412.43|4413.96|4413.56|4413.96|4413.56|4412.71|4412.31|305
1649862090000|2022-04-13 15:01:30|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4412.96|4412.56|293
1649862100000|2022-04-13 15:01:40|4413.96|4413.56|4413.46|4413.06|4413.96|4413.56|4413.21|4412.81|276
1649862110000|2022-04-13 15:01:50|4413.33|4412.93|4413.71|4413.31|4413.71|4413.31|4413.21|4412.81|246
1649862120000|2022-04-13 15:02:00|4413.96|4413.56|4413.46|4413.06|4413.96|4413.56|4413.21|4412.81|332
1649862130000|2022-04-13 15:02:10|4413.58|4413.18|4413.46|4413.06|4414.21|4413.81|4413.46|4413.06|369
1649862140000|2022-04-13 15:02:20|4413.21|4412.81|4413.71|4413.31|4413.96|4413.56|4413.21|4412.81|204
1649862150000|2022-04-13 15:02:30|4413.58|4413.18|4414.21|4413.81|4414.21|4413.81|4413.58|4413.18|300
1649862160000|2022-04-13 15:02:40|4414.46|4414.06|4415.46|4415.06|4415.46|4415.06|4414.21|4413.81|630
1649862170000|2022-04-13 15:02:50|4415.71|4415.31|4415.21|4414.81|4415.71|4415.31|4414.96|4414.56|424
1649862180000|2022-04-13 15:03:00|4415.33|4414.93|4416.21|4415.81|4417.21|4416.81|4415.33|4414.93|1866
1649862190000|2022-04-13 15:03:10|4415.96|4415.56|4416.71|4416.31|4416.83|4416.43|4415.96|4415.56|375
1649862200000|2022-04-13 15:03:20|4416.96|4416.56|4419.96|4419.56|4420.21|4419.81|4416.96|4416.56|3025
1649862210000|2022-04-13 15:03:30|4419.71|4419.31|4419.96|4419.56|4419.96|4419.56|4419.21|4418.81|1275
1649862220000|2022-04-13 15:03:40|4419.71|4419.31|4420.96|4420.56|4420.96|4420.56|4419.46|4419.06|1400
1649862230000|2022-04-13 15:03:50|4421.21|4420.81|4421.21|4420.81|4421.46|4421.06|4420.58|4420.18|917
1649862240000|2022-04-13 15:04:00|4421.46|4421.06|4420.96|4420.56|4421.71|4421.31|4420.96|4420.56|983
1649862250000|2022-04-13 15:04:10|4420.71|4420.31|4421.71|4421.31|4421.96|4421.56|4420.71|4420.31|845
1649862260000|2022-04-13 15:04:20|4421.96|4421.56|4422.71|4422.31|4423.46|4423.06|4421.96|4421.56|1005
1649862270000|2022-04-13 15:04:30|4422.46|4422.06|4422.46|4422.06|4422.96|4422.56|4422.21|4421.81|1084
1649862280000|2022-04-13 15:04:40|4422.21|4421.81|4421.46|4421.06|4422.21|4421.81|4421.46|4421.06|653
1649862290000|2022-04-13 15:04:50|4421.71|4421.31|4421.71|4421.31|4421.96|4421.56|4421.46|4421.06|470
1649862300000|2022-04-13 15:05:00|4421.96|4421.56|4422.46|4422.06|4422.46|4422.06|4421.71|4421.31|468
1649862310000|2022-04-13 15:05:10|4422.71|4422.31|4421.46|4421.06|4422.71|4422.31|4421.21|4420.81|770
1649862320000|2022-04-13 15:05:20|4421.96|4421.56|4420.71|4420.31|4421.96|4421.56|4419.46|4419.06|4333
1649862330000|2022-04-13 15:05:30|4420.96|4420.56|4420.21|4419.81|4421.08|4420.68|4419.96|4419.56|413
1649862340000|2022-04-13 15:05:40|4420.46|4420.06|4420.21|4419.81|4420.46|4420.06|4419.46|4419.06|680
1649862350000|2022-04-13 15:05:50|4419.96|4419.56|4419.46|4419.06|4419.96|4419.56|4419.46|4419.06|274
1649862360000|2022-04-13 15:06:00|4418.96|4418.56|4419.46|4419.06|4420.21|4419.81|4418.96|4418.56|762
1649862370000|2022-04-13 15:06:10|4419.33|4418.93|4419.71|4419.31|4420.21|4419.81|4419.33|4418.93|499
1649862380000|2022-04-13 15:06:20|4419.46|4419.06|4419.96|4419.56|4419.96|4419.56|4419.46|4419.06|268
1649862390000|2022-04-13 15:06:30|4419.71|4419.31|4419.83|4419.43|4420.21|4419.81|4419.46|4419.06|286
1649862400000|2022-04-13 15:06:40|4419.96|4419.56|4420.21|4419.81|4420.21|4419.81|4419.71|4419.31|256
1649862410000|2022-04-13 15:06:50|4420.71|4420.31|4420.71|4420.31|4420.71|4420.31|4420.21|4419.81|265
1649862420000|2022-04-13 15:07:00|4420.46|4420.06|4420.58|4420.18|4420.96|4420.56|4419.83|4419.43|458
1649862430000|2022-04-13 15:07:10|4420.46|4420.06|4419.96|4419.56|4420.46|4420.06|4419.71|4419.31|299
1649862440000|2022-04-13 15:07:20|4420.08|4419.68|4419.71|4419.31|4420.08|4419.68|4419.71|4419.31|241
1649862450000|2022-04-13 15:07:30|4419.58|4419.18|4419.33|4418.93|4419.71|4419.31|4419.21|4418.81|301
1649862460000|2022-04-13 15:07:40|4419.21|4418.81|4419.21|4418.81|4419.46|4419.06|4419.21|4418.81|360
1649862470000|2022-04-13 15:07:50|4419.46|4419.06|4419.96|4419.56|4420.21|4419.81|4419.46|4419.06|381
1649862480000|2022-04-13 15:08:00|4420.21|4419.81|4419.96|4419.56|4420.71|4420.31|4419.96|4419.56|284
1649862490000|2022-04-13 15:08:10|4420.21|4419.81|4419.96|4419.56|4420.21|4419.81|4419.71|4419.31|231
1649862500000|2022-04-13 15:08:20|4420.21|4419.81|4420.46|4420.06|4420.46|4420.06|4420.08|4419.68|148
1649862510000|2022-04-13 15:08:30|4420.71|4420.31|4420.96|4420.56|4420.96|4420.56|4420.58|4420.18|221
1649862520000|2022-04-13 15:08:40|4420.71|4420.31|4420.21|4419.81|4421.21|4420.81|4420.21|4419.81|226
1649862530000|2022-04-13 15:08:50|4420.46|4420.06|4420.96|4420.56|4420.96|4420.56|4420.46|4420.06|131
1649862540000|2022-04-13 15:09:00|4420.71|4420.31|4420.71|4420.31|4420.83|4420.43|4420.21|4419.81|400
1649862550000|2022-04-13 15:09:10|4420.83|4420.43|4420.46|4420.06|4420.96|4420.56|4420.21|4419.81|177
1649862560000|2022-04-13 15:09:20|4420.21|4419.81|4420.08|4419.68|4420.21|4419.81|4419.71|4419.31|301
1649862570000|2022-04-13 15:09:30|4420.21|4419.81|4419.96|4419.56|4420.46|4420.06|4419.96|4419.56|231
1649862580000|2022-04-13 15:09:40|4420.21|4419.81|4420.21|4419.81|4420.46|4420.06|4419.96|4419.56|193
1649862590000|2022-04-13 15:09:50|4420.08|4419.68|4419.96|4419.56|4420.21|4419.81|4419.71|4419.31|384
1649862600000|2022-04-13 15:10:00|4419.71|4419.31|4419.96|4419.56|4420.21|4419.81|4419.58|4419.18|532
1649862610000|2022-04-13 15:10:10|4419.71|4419.31|4419.46|4419.06|4419.96|4419.56|4419.33|4418.93|400
1649862620000|2022-04-13 15:10:20|4419.71|4419.31|4420.46|4420.06|4420.71|4420.31|4419.71|4419.31|415
1649862630000|2022-04-13 15:10:30|4420.21|4419.81|4421.21|4420.81|4421.21|4420.81|4420.21|4419.81|372
1649862640000|2022-04-13 15:10:40|4421.46|4421.06|4421.46|4421.06|4421.71|4421.31|4421.21|4420.81|219
1649862650000|2022-04-13 15:10:50|4421.21|4420.81|4421.46|4421.06|4421.46|4421.06|4421.08|4420.68|239
1649862660000|2022-04-13 15:11:00|4421.71|4421.31|4421.96|4421.56|4422.21|4421.81|4421.46|4421.06|479
1649862670000|2022-04-13 15:11:10|4421.71|4421.31|4421.46|4421.06|4421.71|4421.31|4420.96|4420.56|343
1649862680000|2022-04-13 15:11:20|4421.71|4421.31|4421.46|4421.06|4421.96|4421.56|4421.46|4421.06|204
1649862690000|2022-04-13 15:11:30|4421.71|4421.31|4421.71|4421.31|4421.71|4421.31|4421.46|4421.06|115
1649862700000|2022-04-13 15:11:40|4421.96|4421.56|4421.96|4421.56|4422.21|4421.81|4421.46|4421.06|233
1649862710000|2022-04-13 15:11:50|4421.71|4421.31|4421.21|4420.81|4421.71|4421.31|4421.21|4420.81|147
1649862720000|2022-04-13 15:12:00|4420.96|4420.56|4420.71|4420.31|4421.21|4420.81|4420.71|4420.31|298
1649862730000|2022-04-13 15:12:10|4420.83|4420.43|4421.46|4421.06|4421.46|4421.06|4420.83|4420.43|243
1649862740000|2022-04-13 15:12:20|4421.21|4420.81|4421.08|4420.68|4421.21|4420.81|4420.71|4420.31|156
1649862750000|2022-04-13 15:12:30|4420.96|4420.56|4420.96|4420.56|4421.21|4420.81|4420.71|4420.31|195
1649862760000|2022-04-13 15:12:40|4420.71|4420.31|4420.96|4420.56|4421.46|4421.06|4420.71|4420.31|218
1649862770000|2022-04-13 15:12:50|4421.21|4420.81|4420.96|4420.56|4421.71|4421.31|4420.96|4420.56|282
1649862780000|2022-04-13 15:13:00|4420.71|4420.31|4420.96|4420.56|4420.96|4420.56|4420.46|4420.06|211
1649862790000|2022-04-13 15:13:10|4420.83|4420.43|4421.46|4421.06|4421.71|4421.31|4420.83|4420.43|148
1649862800000|2022-04-13 15:13:20|4421.58|4421.18|4421.21|4420.81|4421.58|4421.18|4420.96|4420.56|160
1649862810000|2022-04-13 15:13:30|4421.46|4421.06|4421.46|4421.06|4421.46|4421.06|4420.71|4420.31|223
1649862820000|2022-04-13 15:13:40|4421.71|4421.31|4421.96|4421.56|4421.96|4421.56|4421.46|4421.06|332
1649862830000|2022-04-13 15:13:50|4422.21|4421.81|4423.46|4423.06|4423.71|4423.31|4421.96|4421.56|1299
1649862840000|2022-04-13 15:14:00|4423.33|4422.93|4422.71|4422.31|4423.33|4422.93|4422.46|4422.06|549
1649862850000|2022-04-13 15:14:10|4422.58|4422.18|4422.71|4422.31|4422.96|4422.56|4422.46|4422.06|337
1649862860000|2022-04-13 15:14:20|4422.96|4422.56|4423.21|4422.81|4423.33|4422.93|4422.46|4422.06|358
1649862870000|2022-04-13 15:14:30|4422.96|4422.56|4423.71|4423.31|4423.96|4423.56|4422.96|4422.56|358
1649862880000|2022-04-13 15:14:40|4423.83|4423.43|4423.71|4423.31|4424.21|4423.81|4423.71|4423.31|317
1649862890000|2022-04-13 15:14:50|4423.83|4423.43|4424.08|4423.68|4424.21|4423.81|4423.71|4423.31|667
1649862900000|2022-04-13 15:15:00|4424.21|4423.81|4424.21|4423.81|4424.46|4424.06|4423.71|4423.31|390
1649862910000|2022-04-13 15:15:10|4424.46|4424.06|4423.96|4423.56|4424.46|4424.06|4423.71|4423.31|1180
1649862920000|2022-04-13 15:15:20|4423.71|4423.31|4424.33|4423.93|4424.46|4424.06|4423.71|4423.31|398
1649862930000|2022-04-13 15:15:30|4424.21|4423.81|4423.71|4423.31|4424.96|4424.56|4423.71|4423.31|610
1649862940000|2022-04-13 15:15:40|4423.46|4423.06|4424.71|4424.31|4424.71|4424.31|4423.46|4423.06|521
1649862950000|2022-04-13 15:15:50|4424.46|4424.06|4425.46|4425.06|4425.46|4425.06|4424.46|4424.06|690
1649862960000|2022-04-13 15:16:00|4425.71|4425.31|4424.96|4424.56|4425.71|4425.31|4424.71|4424.31|759
1649862970000|2022-04-13 15:16:10|4424.71|4424.31|4424.46|4424.06|4424.96|4424.56|4424.46|4424.06|493
1649862980000|2022-04-13 15:16:20|4424.21|4423.81|4424.46|4424.06|4424.71|4424.31|4423.71|4423.31|544
1649862990000|2022-04-13 15:16:30|4424.71|4424.31|4424.21|4423.81|4424.71|4424.31|4424.21|4423.81|213
1649863000000|2022-04-13 15:16:40|4424.46|4424.06|4424.71|4424.31|4424.96|4424.56|4424.46|4424.06|345
1649863010000|2022-04-13 15:16:50|4424.96|4424.56|4424.71|4424.31|4424.96|4424.56|4424.58|4424.18|187
1649863020000|2022-04-13 15:17:00|4424.46|4424.06|4424.96|4424.56|4424.96|4424.56|4424.46|4424.06|308
1649863030000|2022-04-13 15:17:10|4424.71|4424.31|4424.71|4424.31|4425.21|4424.81|4424.21|4423.81|331
1649863040000|2022-04-13 15:17:20|4424.46|4424.06|4424.71|4424.31|4424.96|4424.56|4424.46|4424.06|248
1649863050000|2022-04-13 15:17:30|4424.83|4424.43|4425.46|4425.06|4425.58|4425.18|4424.83|4424.43|301
1649863060000|2022-04-13 15:17:40|4425.71|4425.31|4425.71|4425.31|4425.83|4425.43|4425.71|4425.31|270
1649863070000|2022-04-13 15:17:50|4425.46|4425.06|4425.46|4425.06|4425.71|4425.31|4425.21|4424.81|333
1649863080000|2022-04-13 15:18:00|4425.21|4424.81|4425.71|4425.31|4425.96|4425.56|4424.96|4424.56|608
1649863090000|2022-04-13 15:18:10|4425.58|4425.18|4425.71|4425.31|4425.96|4425.56|4425.46|4425.06|117
1649863100000|2022-04-13 15:18:20|4425.83|4425.43|4425.96|4425.56|4426.21|4425.81|4425.71|4425.31|195
1649863110000|2022-04-13 15:18:30|4426.21|4425.81|4426.21|4425.81|4426.46|4426.06|4425.96|4425.56|450
1649863120000|2022-04-13 15:18:40|4425.96|4425.56|4425.71|4425.31|4425.96|4425.56|4425.46|4425.06|299
1649863130000|2022-04-13 15:18:50|4425.58|4425.18|4425.71|4425.31|4425.71|4425.31|4425.21|4424.81|253
1649863140000|2022-04-13 15:19:00|4425.96|4425.56|4425.46|4425.06|4425.96|4425.56|4425.46|4425.06|295
1649863150000|2022-04-13 15:19:10|4425.33|4424.93|4424.71|4424.31|4425.46|4425.06|4424.71|4424.31|342
1649863160000|2022-04-13 15:19:20|4424.46|4424.06|4425.71|4425.31|4425.71|4425.31|4424.21|4423.81|946
1649863170000|2022-04-13 15:19:30|4425.46|4425.06|4425.71|4425.31|4425.71|4425.31|4425.46|4425.06|222
1649863180000|2022-04-13 15:19:40|4425.46|4425.06|4425.71|4425.31|4425.71|4425.31|4425.21|4424.81|187
1649863190000|2022-04-13 15:19:50|4425.58|4425.18|4425.71|4425.31|4425.71|4425.31|4425.58|4425.18|362
1649863200000|2022-04-13 15:20:00|4425.96|4425.56|4425.21|4424.81|4425.96|4425.56|4425.21|4424.81|555
1649863210000|2022-04-13 15:20:10|4425.33|4424.93|4425.46|4425.06|4425.71|4425.31|4425.21|4424.81|437
1649863220000|2022-04-13 15:20:20|4425.21|4424.81|4425.46|4425.06|4425.58|4425.18|4424.71|4424.31|734
1649863230000|2022-04-13 15:20:30|4425.21|4424.81|4424.96|4424.56|4425.21|4424.81|4424.96|4424.56|469
1649863240000|2022-04-13 15:20:40|4424.71|4424.31|4424.71|4424.31|4425.46|4425.06|4424.71|4424.31|643
1649863250000|2022-04-13 15:20:50|4424.96|4424.56|4424.96|4424.56|4424.96|4424.56|4424.46|4424.06|192
1649863260000|2022-04-13 15:21:00|4424.83|4424.43|4424.58|4424.18|4425.21|4424.81|4424.46|4424.06|223
1649863270000|2022-04-13 15:21:10|4424.46|4424.06|4424.71|4424.31|4424.96|4424.56|4424.46|4424.06|182
1649863280000|2022-04-13 15:21:20|4424.83|4424.43|4424.21|4423.81|4424.96|4424.56|4424.21|4423.81|328
1649863290000|2022-04-13 15:21:30|4423.96|4423.56|4424.58|4424.18|4424.71|4424.31|4423.96|4423.56|402
1649863300000|2022-04-13 15:21:40|4424.71|4424.31|4424.46|4424.06|4424.71|4424.31|4424.21|4423.81|249
1649863310000|2022-04-13 15:21:50|4424.21|4423.81|4424.71|4424.31|4424.71|4424.31|4424.21|4423.81|174
1649863320000|2022-04-13 15:22:00|4424.58|4424.18|4424.46|4424.06|4424.83|4424.43|4424.33|4423.93|362
1649863330000|2022-04-13 15:22:10|4424.21|4423.81|4424.71|4424.31|4424.71|4424.31|4423.71|4423.31|434
1649863340000|2022-04-13 15:22:20|4424.58|4424.18|4425.96|4425.56|4426.21|4425.81|4424.46|4424.06|576
1649863350000|2022-04-13 15:22:30|4425.71|4425.31|4425.21|4424.81|4425.71|4425.31|4424.96|4424.56|256
1649863360000|2022-04-13 15:22:40|4425.46|4425.06|4425.71|4425.31|4425.96|4425.56|4425.21|4424.81|577
1649863370000|2022-04-13 15:22:50|4425.46|4425.06|4425.46|4425.06|4425.83|4425.43|4425.21|4424.81|201
1649863380000|2022-04-13 15:23:00|4425.71|4425.31|4425.21|4424.81|4425.71|4425.31|4425.21|4424.81|167
1649863390000|2022-04-13 15:23:10|4424.96|4424.56|4424.96|4424.56|4425.46|4425.06|4424.96|4424.56|114
1649863400000|2022-04-13 15:23:20|4425.21|4424.81|4425.71|4425.31|4425.96|4425.56|4425.21|4424.81|227
1649863410000|2022-04-13 15:23:30|4425.46|4425.06|4425.96|4425.56|4425.96|4425.56|4425.46|4425.06|116
1649863420000|2022-04-13 15:23:40|4426.21|4425.81|4425.96|4425.56|4426.21|4425.81|4425.71|4425.31|196
1649863430000|2022-04-13 15:23:50|4425.83|4425.43|4425.71|4425.31|4425.96|4425.56|4425.46|4425.06|173
1649863440000|2022-04-13 15:24:00|4425.58|4425.18|4426.21|4425.81|4426.21|4425.81|4425.46|4425.06|279
1649863450000|2022-04-13 15:24:10|4426.46|4426.06|4426.46|4426.06|4427.46|4427.06|4426.33|4425.93|1132
1649863460000|2022-04-13 15:24:20|4426.21|4425.81|4426.21|4425.81|4426.46|4426.06|4426.08|4425.68|289
1649863470000|2022-04-13 15:24:30|4425.96|4425.56|4425.71|4425.31|4426.21|4425.81|4425.71|4425.31|187
1649863480000|2022-04-13 15:24:40|4425.83|4425.43|4426.71|4426.31|4426.71|4426.31|4425.83|4425.43|644
1649863490000|2022-04-13 15:24:50|4426.46|4426.06|4427.21|4426.81|4427.21|4426.81|4426.46|4426.06|427
1649863500000|2022-04-13 15:25:00|4427.46|4427.06|4427.21|4426.81|4428.21|4427.81|4427.21|4426.81|580
1649863510000|2022-04-13 15:25:10|4427.46|4427.06|4428.58|4428.18|4428.96|4428.56|4427.46|4427.06|1160
1649863520000|2022-04-13 15:25:20|4428.46|4428.06|4429.21|4428.81|4429.21|4428.81|4428.46|4428.06|597
1649863530000|2022-04-13 15:25:30|4428.96|4428.56|4428.96|4428.56|4429.21|4428.81|4428.71|4428.31|337
1649863540000|2022-04-13 15:25:40|4428.71|4428.31|4429.21|4428.81|4429.21|4428.81|4428.71|4428.31|385
1649863550000|2022-04-13 15:25:50|4429.46|4429.06|4429.58|4429.18|4429.71|4429.31|4429.33|4428.93|560
1649863560000|2022-04-13 15:26:00|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|537
1649863570000|2022-04-13 15:26:10|4429.96|4429.56|4429.46|4429.06|4429.96|4429.56|4429.21|4428.81|543
1649863580000|2022-04-13 15:26:20|4429.21|4428.81|4429.46|4429.06|4429.71|4429.31|4429.21|4428.81|255
1649863590000|2022-04-13 15:26:30|4429.71|4429.31|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|289
1649863600000|2022-04-13 15:26:40|4429.83|4429.43|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|169
1649863610000|2022-04-13 15:26:50|4430.21|4429.81|4430.21|4429.81|4430.96|4430.56|4430.21|4429.81|763
1649863620000|2022-04-13 15:27:00|4430.46|4430.06|4429.71|4429.31|4430.46|4430.06|4429.46|4429.06|554
1649863630000|2022-04-13 15:27:10|4429.46|4429.06|4429.46|4429.06|4429.96|4429.56|4429.46|4429.06|184
1649863640000|2022-04-13 15:27:20|4429.71|4429.31|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|242
1649863650000|2022-04-13 15:27:30|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|220
1649863660000|2022-04-13 15:27:40|4429.46|4429.06|4428.96|4428.56|4429.46|4429.06|4428.71|4428.31|440
1649863670000|2022-04-13 15:27:50|4428.71|4428.31|4428.96|4428.56|4429.08|4428.68|4428.46|4428.06|431
1649863680000|2022-04-13 15:28:00|4428.83|4428.43|4428.96|4428.56|4429.08|4428.68|4428.71|4428.31|323
1649863690000|2022-04-13 15:28:10|4428.71|4428.31|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|254
1649863700000|2022-04-13 15:28:20|4428.71|4428.31|4428.71|4428.31|4428.96|4428.56|4428.71|4428.31|188
1649863710000|2022-04-13 15:28:30|4428.58|4428.18|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|173
1649863720000|2022-04-13 15:28:40|4428.21|4427.81|4428.71|4428.31|4428.71|4428.31|4428.21|4427.81|405
1649863730000|2022-04-13 15:28:50|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.71|4428.31|226
1649863740000|2022-04-13 15:29:00|4429.08|4428.68|4428.96|4428.56|4429.46|4429.06|4428.96|4428.56|263
1649863750000|2022-04-13 15:29:10|4428.71|4428.31|4428.71|4428.31|4428.71|4428.31|4428.46|4428.06|293
1649863760000|2022-04-13 15:29:20|4428.96|4428.56|4428.71|4428.31|4429.21|4428.81|4428.71|4428.31|147
1649863770000|2022-04-13 15:29:30|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.71|4428.31|154
1649863780000|2022-04-13 15:29:40|4428.96|4428.56|4428.71|4428.31|4428.96|4428.56|4428.46|4428.06|197
1649863790000|2022-04-13 15:29:50|4428.96|4428.56|4428.96|4428.56|4429.21|4428.81|4428.71|4428.31|335
1649863800000|2022-04-13 15:30:00|4429.46|4429.06|4428.96|4428.56|4429.96|4429.56|4428.96|4428.56|457
1649863810000|2022-04-13 15:30:10|4428.46|4428.06|4429.21|4428.81|4429.21|4428.81|4428.46|4428.06|264
1649863820000|2022-04-13 15:30:20|4428.96|4428.56|4429.96|4429.56|4429.96|4429.56|4428.71|4428.31|308
1649863830000|2022-04-13 15:30:30|4430.21|4429.81|4430.21|4429.81|4430.46|4430.06|4430.21|4429.81|337
1649863840000|2022-04-13 15:30:40|4430.46|4430.06|4429.96|4429.56|4430.71|4430.31|4429.96|4429.56|511
1649863850000|2022-04-13 15:30:50|4429.83|4429.43|4429.46|4429.06|4429.96|4429.56|4429.46|4429.06|162
1649863860000|2022-04-13 15:31:00|4429.71|4429.31|4430.21|4429.81|4430.46|4430.06|4429.71|4429.31|378
1649863870000|2022-04-13 15:31:10|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|189
1649863880000|2022-04-13 15:31:20|4430.21|4429.81|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|124
1649863890000|2022-04-13 15:31:30|4430.33|4429.93|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|131
1649863900000|2022-04-13 15:31:40|4430.71|4430.31|4430.46|4430.06|4430.71|4430.31|4429.96|4429.56|210
1649863910000|2022-04-13 15:31:50|4430.21|4429.81|4430.21|4429.81|4430.71|4430.31|4430.21|4429.81|144
1649863920000|2022-04-13 15:32:00|4430.46|4430.06|4430.46|4430.06|4430.96|4430.56|4430.46|4430.06|609
1649863930000|2022-04-13 15:32:10|4430.21|4429.81|4430.71|4430.31|4430.71|4430.31|4429.96|4429.56|266
1649863940000|2022-04-13 15:32:20|4430.46|4430.06|4430.71|4430.31|4430.96|4430.56|4430.46|4430.06|158
1649863950000|2022-04-13 15:32:30|4430.96|4430.56|4430.96|4430.56|4431.21|4430.81|4430.71|4430.31|265
1649863960000|2022-04-13 15:32:40|4430.71|4430.31|4430.83|4430.43|4430.96|4430.56|4430.46|4430.06|285
1649863970000|2022-04-13 15:32:50|4430.96|4430.56|4431.21|4430.81|4431.21|4430.81|4430.96|4430.56|179
1649863980000|2022-04-13 15:33:00|4430.96|4430.56|4431.21|4430.81|4431.46|4431.06|4430.96|4430.56|271
1649863990000|2022-04-13 15:33:10|4431.46|4431.06|4431.96|4431.56|4432.21|4431.81|4430.96|4430.56|750
1649864000000|2022-04-13 15:33:20|4431.71|4431.31|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|223
1649864010000|2022-04-13 15:33:30|4431.96|4431.56|4431.46|4431.06|4431.96|4431.56|4431.46|4431.06|153
1649864020000|2022-04-13 15:33:40|4431.21|4430.81|4431.21|4430.81|4431.71|4431.31|4430.96|4430.56|962
1649864030000|2022-04-13 15:33:50|4430.96|4430.56|4430.96|4430.56|4431.21|4430.81|4430.96|4430.56|208
1649864040000|2022-04-13 15:34:00|4431.21|4430.81|4431.96|4431.56|4432.21|4431.81|4431.08|4430.68|314
1649864050000|2022-04-13 15:34:10|4432.21|4431.81|4433.46|4433.06|4433.71|4433.31|4432.21|4431.81|771
1649864060000|2022-04-13 15:34:20|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|4790
1649864070000|2022-04-13 15:34:30|4429.71|4429.31|4431.46|4431.06|4431.71|4431.31|4429.46|4429.06|1548
1649864080000|2022-04-13 15:34:40|4431.33|4430.93|4430.21|4429.81|4431.33|4430.93|4430.21|4429.81|562
1649864090000|2022-04-13 15:34:50|4430.08|4429.68|4430.46|4430.06|4430.96|4430.56|4430.08|4429.68|507
1649864100000|2022-04-13 15:35:00|4430.96|4430.56|4430.71|4430.31|4431.71|4431.31|4430.46|4430.06|630
1649864110000|2022-04-13 15:35:10|4430.46|4430.06|4430.46|4430.06|4430.96|4430.56|4430.21|4429.81|705
1649864120000|2022-04-13 15:35:20|4430.33|4429.93|4430.71|4430.31|4430.96|4430.56|4430.33|4429.93|261
1649864130000|2022-04-13 15:35:30|4430.46|4430.06|4430.21|4429.81|4430.96|4430.56|4430.21|4429.81|478
1649864140000|2022-04-13 15:35:40|4430.71|4430.31|4430.96|4430.56|4431.21|4430.81|4430.71|4430.31|309
1649864150000|2022-04-13 15:35:50|4430.71|4430.31|4430.21|4429.81|4430.96|4430.56|4430.21|4429.81|248
1649864160000|2022-04-13 15:36:00|4429.96|4429.56|4430.96|4430.56|4430.96|4430.56|4429.96|4429.56|325
1649864170000|2022-04-13 15:36:10|4430.83|4430.43|4430.96|4430.56|4430.96|4430.56|4430.71|4430.31|186
1649864180000|2022-04-13 15:36:20|4431.08|4430.68|4430.71|4430.31|4431.21|4430.81|4430.71|4430.31|242
1649864190000|2022-04-13 15:36:30|4430.46|4430.06|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|162
1649864200000|2022-04-13 15:36:40|4430.21|4429.81|4430.21|4429.81|4430.46|4430.06|4429.71|4429.31|279
1649864210000|2022-04-13 15:36:50|4430.33|4429.93|4429.71|4429.31|4430.46|4430.06|4429.71|4429.31|142
1649864220000|2022-04-13 15:37:00|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.21|4428.81|456
1649864230000|2022-04-13 15:37:10|4429.21|4428.81|4428.21|4427.81|4429.21|4428.81|4428.21|4427.81|552
1649864240000|2022-04-13 15:37:20|4428.46|4428.06|4427.96|4427.56|4428.46|4428.06|4427.96|4427.56|462
1649864250000|2022-04-13 15:37:30|4428.21|4427.81|4427.96|4427.56|4428.21|4427.81|4427.71|4427.31|384
1649864260000|2022-04-13 15:37:40|4427.83|4427.43|4427.71|4427.31|4428.21|4427.81|4427.71|4427.31|332
1649864270000|2022-04-13 15:37:50|4427.83|4427.43|4427.71|4427.31|4427.96|4427.56|4427.71|4427.31|354
1649864280000|2022-04-13 15:38:00|4427.46|4427.06|4427.46|4427.06|4427.71|4427.31|4427.21|4426.81|495
1649864290000|2022-04-13 15:38:10|4427.71|4427.31|4427.21|4426.81|4427.71|4427.31|4426.96|4426.56|669
1649864300000|2022-04-13 15:38:20|4427.46|4427.06|4427.21|4426.81|4427.46|4427.06|4427.21|4426.81|343
1649864310000|2022-04-13 15:38:30|4427.08|4426.68|4427.46|4427.06|4427.71|4427.31|4426.96|4426.56|239
1649864320000|2022-04-13 15:38:40|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.33|4426.93|361
1649864330000|2022-04-13 15:38:50|4427.33|4426.93|4427.46|4427.06|4427.46|4427.06|4426.71|4426.31|337
1649864340000|2022-04-13 15:39:00|4427.33|4426.93|4427.46|4427.06|4427.46|4427.06|4427.08|4426.68|229
1649864350000|2022-04-13 15:39:10|4427.21|4426.81|4427.21|4426.81|4427.46|4427.06|4427.21|4426.81|205
1649864360000|2022-04-13 15:39:20|4427.46|4427.06|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|186
1649864370000|2022-04-13 15:39:30|4427.21|4426.81|4427.46|4427.06|4427.71|4427.31|4426.96|4426.56|157
1649864380000|2022-04-13 15:39:40|4427.71|4427.31|4427.96|4427.56|4427.96|4427.56|4427.71|4427.31|137
1649864390000|2022-04-13 15:39:50|4427.83|4427.43|4428.71|4428.31|4428.71|4428.31|4427.83|4427.43|575
1649864400000|2022-04-13 15:40:00|4428.96|4428.56|4428.21|4427.81|4428.96|4428.56|4427.96|4427.56|353
1649864410000|2022-04-13 15:40:10|4428.46|4428.06|4427.96|4427.56|4428.46|4428.06|4427.71|4427.31|320
1649864420000|2022-04-13 15:40:20|4428.71|4428.31|4428.46|4428.06|4428.71|4428.31|4428.21|4427.81|365
1649864430000|2022-04-13 15:40:30|4428.21|4427.81|4428.46|4428.06|4428.46|4428.06|4428.08|4427.68|152
1649864440000|2022-04-13 15:40:40|||||||||394
1649864450000|2022-04-13 15:40:50|4428.08|4427.68|4428.21|4427.81|4428.21|4427.81|4427.96|4427.56|232
1649864460000|2022-04-13 15:41:00|4428.46|4428.06|4427.96|4427.56|4428.71|4428.31|4427.96|4427.56|272
1649864470000|2022-04-13 15:41:10|4428.21|4427.81|4427.96|4427.56|4428.21|4427.81|4427.83|4427.43|124
1649864480000|2022-04-13 15:41:20|4427.71|4427.31|4427.33|4426.93|4427.96|4427.56|4427.21|4426.81|152
1649864490000|2022-04-13 15:41:30|4427.21|4426.81|4426.96|4426.56|4427.46|4427.06|4426.96|4426.56|413
1649864500000|2022-04-13 15:41:40|4426.71|4426.31|4426.71|4426.31|4426.96|4426.56|4426.71|4426.31|200
1649864510000|2022-04-13 15:41:50|4426.96|4426.56|4427.46|4427.06|4427.46|4427.06|4426.96|4426.56|274
1649864520000|2022-04-13 15:42:00|4428.21|4427.81|4428.21|4427.81|4428.46|4428.06|4428.21|4427.81|345
1649864530000|2022-04-13 15:42:10|4428.46|4428.06|4428.96|4428.56|4429.21|4428.81|4428.46|4428.06|427
1649864540000|2022-04-13 15:42:20|4429.21|4428.81|4428.96|4428.56|4429.21|4428.81|4428.96|4428.56|104
1649864550000|2022-04-13 15:42:30|4429.21|4428.81|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|286
1649864560000|2022-04-13 15:42:40|4429.21|4428.81|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|241
1649864570000|2022-04-13 15:42:50|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|262
1649864580000|2022-04-13 15:43:00|4429.71|4429.31|4430.46|4430.06|4430.46|4430.06|4429.71|4429.31|442
1649864590000|2022-04-13 15:43:10|4430.71|4430.31|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|197
1649864600000|2022-04-13 15:43:20|4430.21|4429.81|4429.71|4429.31|4430.21|4429.81|4429.71|4429.31|412
1649864610000|2022-04-13 15:43:30|4429.21|4428.81|4429.46|4429.06|4429.46|4429.06|4428.96|4428.56|398
1649864620000|2022-04-13 15:43:40|4429.71|4429.31|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|209
1649864630000|2022-04-13 15:43:50|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|330
1649864640000|2022-04-13 15:44:00|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|132
1649864650000|2022-04-13 15:44:10|4429.71|4429.31|4429.71|4429.31|4430.21|4429.81|4429.71|4429.31|230
1649864660000|2022-04-13 15:44:20|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|108
1649864670000|2022-04-13 15:44:30|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|208
1649864680000|2022-04-13 15:44:40|4429.46|4429.06|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|175
1649864690000|2022-04-13 15:44:50|4429.46|4429.06|4428.71|4428.31|4429.46|4429.06|4428.71|4428.31|172
1649864700000|2022-04-13 15:45:00|4428.46|4428.06|4427.46|4427.06|4428.96|4428.56|4427.46|4427.06|520
1649864710000|2022-04-13 15:45:10|4427.21|4426.81|4427.71|4427.31|4427.71|4427.31|4426.96|4426.56|388
1649864720000|2022-04-13 15:45:20|4427.58|4427.18|4427.46|4427.06|4428.21|4427.81|4427.46|4427.06|192
1649864730000|2022-04-13 15:45:30|4427.33|4426.93|4426.96|4426.56|4427.71|4427.31|4426.71|4426.31|324
1649864740000|2022-04-13 15:45:40|4426.71|4426.31|4426.46|4426.06|4426.96|4426.56|4426.21|4425.81|401
1649864750000|2022-04-13 15:45:50|4426.33|4425.93|4426.08|4425.68|4426.46|4426.06|4425.96|4425.56|299
1649864760000|2022-04-13 15:46:00|4426.21|4425.81|4426.21|4425.81|4426.71|4426.31|4426.21|4425.81|327
1649864770000|2022-04-13 15:46:10|4425.96|4425.56|4426.46|4426.06|4426.71|4426.31|4425.96|4425.56|355
1649864780000|2022-04-13 15:46:20|4426.71|4426.31|4427.71|4427.31|4427.83|4427.43|4426.46|4426.06|231
1649864790000|2022-04-13 15:46:30|4427.83|4427.43|4427.21|4426.81|4427.96|4427.56|4427.21|4426.81|189
1649864800000|2022-04-13 15:46:40|4426.96|4426.56|4427.46|4427.06|4427.46|4427.06|4426.96|4426.56|92
1649864810000|2022-04-13 15:46:50|4427.21|4426.81|4427.21|4426.81|4427.46|4427.06|4427.21|4426.81|72
1649864820000|2022-04-13 15:47:00|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.33|4426.93|150
1649864830000|2022-04-13 15:47:10|4427.21|4426.81|4426.71|4426.31|4427.46|4427.06|4426.08|4425.68|527
1649864840000|2022-04-13 15:47:20|4426.83|4426.43|4426.71|4426.31|4426.96|4426.56|4426.71|4426.31|157
1649864850000|2022-04-13 15:47:30|4426.58|4426.18|4426.71|4426.31|4426.96|4426.56|4426.58|4426.18|50
1649864860000|2022-04-13 15:47:40|4426.46|4426.06|4427.21|4426.81|4427.21|4426.81|4426.46|4426.06|154
1649864870000|2022-04-13 15:47:50|4426.83|4426.43|4426.71|4426.31|4426.83|4426.43|4426.71|4426.31|176
1649864880000|2022-04-13 15:48:00|4426.96|4426.56|4426.71|4426.31|4426.96|4426.56|4426.46|4426.06|260
1649864890000|2022-04-13 15:48:10|4426.96|4426.56|4426.96|4426.56|4427.46|4427.06|4426.96|4426.56|143
1649864900000|2022-04-13 15:48:20|4426.46|4426.06|4426.21|4425.81|4426.71|4426.31|4426.21|4425.81|235
1649864910000|2022-04-13 15:48:30|4426.33|4425.93|4426.21|4425.81|4426.46|4426.06|4425.71|4425.31|249
1649864920000|2022-04-13 15:48:40|4426.46|4426.06|4426.96|4426.56|4426.96|4426.56|4426.46|4426.06|227
1649864930000|2022-04-13 15:48:50|4426.83|4426.43|4426.21|4425.81|4426.83|4426.43|4425.96|4425.56|262
1649864940000|2022-04-13 15:49:00|4426.46|4426.06|4425.96|4425.56|4426.46|4426.06|4425.96|4425.56|219
1649864950000|2022-04-13 15:49:10|4426.21|4425.81|4426.46|4426.06|4426.46|4426.06|4425.96|4425.56|164
1649864960000|2022-04-13 15:49:20|4426.21|4425.81|4426.46|4426.06|4426.71|4426.31|4425.96|4425.56|227
1649864970000|2022-04-13 15:49:30|4426.33|4425.93|4426.71|4426.31|4426.71|4426.31|4426.33|4425.93|83
1649864980000|2022-04-13 15:49:40|4426.46|4426.06|4426.21|4425.81|4426.46|4426.06|4426.21|4425.81|155
1649864990000|2022-04-13 15:49:50|4426.46|4426.06|4426.71|4426.31|4426.71|4426.31|4426.21|4425.81|187
1649865000000|2022-04-13 15:50:00|4426.58|4426.18|4425.71|4425.31|4426.71|4426.31|4425.71|4425.31|346
1649865010000|2022-04-13 15:50:10|4425.96|4425.56|4425.71|4425.31|4425.96|4425.56|4425.21|4424.81|401
1649865020000|2022-04-13 15:50:20|4425.46|4425.06|4424.71|4424.31|4425.46|4425.06|4424.46|4424.06|542
1649865030000|2022-04-13 15:50:30|4424.96|4424.56|4424.71|4424.31|4424.96|4424.56|4424.71|4424.31|121
1649865040000|2022-04-13 15:50:40|4424.46|4424.06|4424.71|4424.31|4424.96|4424.56|4424.46|4424.06|353
1649865050000|2022-04-13 15:50:50|4424.46|4424.06|4424.46|4424.06|4424.46|4424.06|4424.21|4423.81|263
1649865060000|2022-04-13 15:51:00|4424.21|4423.81|4424.46|4424.06|4424.46|4424.06|4423.96|4423.56|208
1649865070000|2022-04-13 15:51:10|4424.71|4424.31|4424.46|4424.06|4424.71|4424.31|4424.21|4423.81|238
1649865080000|2022-04-13 15:51:20|4424.58|4424.18|4424.21|4423.81|4424.71|4424.31|4424.21|4423.81|148
1649865090000|2022-04-13 15:51:30|4424.46|4424.06|4424.71|4424.31|4424.71|4424.31|4424.46|4424.06|214
1649865100000|2022-04-13 15:51:40|4424.46|4424.06|4424.21|4423.81|4424.83|4424.43|4424.21|4423.81|253
1649865110000|2022-04-13 15:51:50|4424.46|4424.06|4423.71|4423.31|4424.46|4424.06|4423.46|4423.06|464
1649865120000|2022-04-13 15:52:00|4423.83|4423.43|4423.96|4423.56|4423.96|4423.56|4423.46|4423.06|262
1649865130000|2022-04-13 15:52:10|4423.71|4423.31|4423.46|4423.06|4423.71|4423.31|4423.46|4423.06|159
1649865140000|2022-04-13 15:52:20|||||||||223
1649865150000|2022-04-13 15:52:30|4423.71|4423.31|4423.71|4423.31|4423.96|4423.56|4423.71|4423.31|605
1649865160000|2022-04-13 15:52:40|4423.46|4423.06|4423.46|4423.06|4423.46|4423.06|4423.46|4423.06|116
1649865170000|2022-04-13 15:52:50|4423.71|4423.31|4424.46|4424.06|4424.46|4424.06|4423.71|4423.31|397
1649865180000|2022-04-13 15:53:00|4424.71|4424.31|4424.96|4424.56|4424.96|4424.56|4424.71|4424.31|335
1649865190000|2022-04-13 15:53:10|4425.21|4424.81|4424.96|4424.56|4425.21|4424.81|4424.96|4424.56|284
1649865200000|2022-04-13 15:53:20|4425.21|4424.81|4425.21|4424.81|4425.46|4425.06|4424.96|4424.56|192
1649865210000|2022-04-13 15:53:30|4424.96|4424.56|4424.71|4424.31|4425.21|4424.81|4424.71|4424.31|239
1649865220000|2022-04-13 15:53:40|4424.46|4424.06|4423.96|4423.56|4424.71|4424.31|4423.96|4423.56|219
1649865230000|2022-04-13 15:53:50|||||||||72
1649865240000|2022-04-13 15:54:00|4424.21|4423.81|4424.46|4424.06|4424.71|4424.31|4424.21|4423.81|269
1649865250000|2022-04-13 15:54:10|4424.21|4423.81|4424.71|4424.31|4424.71|4424.31|4424.21|4423.81|120
1649865260000|2022-04-13 15:54:20|4424.96|4424.56|4424.96|4424.56|4424.96|4424.56|4424.71|4424.31|133
1649865270000|2022-04-13 15:54:30|4425.21|4424.81|4424.96|4424.56|4425.21|4424.81|4424.96|4424.56|133
1649865280000|2022-04-13 15:54:40|4424.71|4424.31|4424.71|4424.31|4424.71|4424.31|4424.21|4423.81|315
1649865290000|2022-04-13 15:54:50|4424.46|4424.06|4424.46|4424.06|4424.46|4424.06|4424.21|4423.81|95
1649865300000|2022-04-13 15:55:00|4424.21|4423.81|4423.96|4423.56|4424.21|4423.81|4423.71|4423.31|495
1649865310000|2022-04-13 15:55:10|4424.21|4423.81|4424.21|4423.81|4424.46|4424.06|4423.71|4423.31|247
1649865320000|2022-04-13 15:55:20|4424.46|4424.06|4424.21|4423.81|4424.46|4424.06|4424.21|4423.81|154
1649865330000|2022-04-13 15:55:30|4424.46|4424.06|4424.21|4423.81|4424.46|4424.06|4424.08|4423.68|97
1649865340000|2022-04-13 15:55:40|4424.33|4423.93|4423.96|4423.56|4424.46|4424.06|4423.71|4423.31|204
1649865350000|2022-04-13 15:55:50|4424.21|4423.81|4424.46|4424.06|4424.46|4424.06|4423.96|4423.56|139
1649865360000|2022-04-13 15:56:00|4424.21|4423.81|4424.71|4424.31|4424.71|4424.31|4424.21|4423.81|223
1649865370000|2022-04-13 15:56:10|4424.46|4424.06|4424.21|4423.81|4424.58|4424.18|4424.21|4423.81|115
1649865380000|2022-04-13 15:56:20|4424.46|4424.06|4423.71|4423.31|4424.46|4424.06|4423.71|4423.31|118
1649865390000|2022-04-13 15:56:30|4423.83|4423.43|4423.71|4423.31|4423.96|4423.56|4423.71|4423.31|141
1649865400000|2022-04-13 15:56:40|4423.46|4423.06|4423.46|4423.06|4423.71|4423.31|4423.46|4423.06|360
1649865410000|2022-04-13 15:56:50|4422.46|4422.06|4422.96|4422.56|4423.08|4422.68|4422.21|4421.81|879
1649865420000|2022-04-13 15:57:00|4422.71|4422.31|4423.46|4423.06|4423.46|4423.06|4422.71|4422.31|342
1649865430000|2022-04-13 15:57:10|4423.21|4422.81|4422.96|4422.56|4423.33|4422.93|4422.71|4422.31|275
1649865440000|2022-04-13 15:57:20|4422.71|4422.31|4423.21|4422.81|4423.21|4422.81|4422.21|4421.81|412
1649865450000|2022-04-13 15:57:30|4423.33|4422.93|4423.71|4423.31|4423.83|4423.43|4423.33|4422.93|313
1649865460000|2022-04-13 15:57:40|4423.83|4423.43|4423.96|4423.56|4424.21|4423.81|4423.71|4423.31|339
1649865470000|2022-04-13 15:57:50|4423.71|4423.31|4423.71|4423.31|4423.71|4423.31|4423.71|4423.31|125
1649865480000|2022-04-13 15:58:00|4423.46|4423.06|4423.46|4423.06|4423.71|4423.31|4423.46|4423.06|194
1649865490000|2022-04-13 15:58:10|4423.33|4422.93|4423.08|4422.68|4423.33|4422.93|4422.96|4422.56|174
1649865500000|2022-04-13 15:58:20|4422.96|4422.56|4422.21|4421.81|4422.96|4422.56|4421.96|4421.56|649
1649865510000|2022-04-13 15:58:30|4422.33|4421.93|4422.46|4422.06|4422.46|4422.06|4422.21|4421.81|168
1649865520000|2022-04-13 15:58:40|4422.58|4422.18|4422.96|4422.56|4423.21|4422.81|4422.46|4422.06|189
1649865530000|2022-04-13 15:58:50|4423.21|4422.81|4423.46|4423.06|4423.71|4423.31|4423.21|4422.81|132
1649865540000|2022-04-13 15:59:00|4423.71|4423.31|4423.96|4423.56|4423.96|4423.56|4423.71|4423.31|235
1649865550000|2022-04-13 15:59:10|4424.08|4423.68|4424.46|4424.06|4424.46|4424.06|4424.08|4423.68|186
1649865560000|2022-04-13 15:59:20|4424.08|4423.68|4424.21|4423.81|4424.21|4423.81|4423.83|4423.43|189
1649865570000|2022-04-13 15:59:30|||||||||74
1649865580000|2022-04-13 15:59:40|4423.96|4423.56|4423.46|4423.06|4424.21|4423.81|4423.46|4423.06|175
1649865590000|2022-04-13 15:59:50|4423.58|4423.18|4424.21|4423.81|4424.21|4423.81|4423.46|4423.06|149
1649865600000|2022-04-13 16:00:00|4423.96|4423.56|4423.96|4423.56|4424.21|4423.81|4423.71|4423.31|248
1649865610000|2022-04-13 16:00:10|4423.71|4423.31|4423.96|4423.56|4424.21|4423.81|4423.46|4423.06|248
1649865620000|2022-04-13 16:00:20|4423.83|4423.43|4423.71|4423.31|4424.21|4423.81|4423.71|4423.31|172
1649865630000|2022-04-13 16:00:30|4423.96|4423.56|4423.96|4423.56|4423.96|4423.56|4423.71|4423.31|153
1649865640000|2022-04-13 16:00:40|4423.71|4423.31|4423.46|4423.06|4423.71|4423.31|4423.46|4423.06|183
1649865650000|2022-04-13 16:00:50|4423.71|4423.31|4423.46|4423.06|4423.71|4423.31|4423.21|4422.81|113
1649865660000|2022-04-13 16:01:00|4423.21|4422.81|4423.71|4423.31|4423.71|4423.31|4422.96|4422.56|398
1649865670000|2022-04-13 16:01:10|4423.96|4423.56|4423.71|4423.31|4423.96|4423.56|4423.46|4423.06|198
1649865680000|2022-04-13 16:01:20|4423.58|4423.18|4423.71|4423.31|4423.71|4423.31|4423.21|4422.81|97
1649865690000|2022-04-13 16:01:30|4423.33|4422.93|4422.71|4422.31|4423.46|4423.06|4422.71|4422.31|263
1649865700000|2022-04-13 16:01:40|4422.58|4422.18|4422.71|4422.31|4422.71|4422.31|4422.46|4422.06|155
1649865710000|2022-04-13 16:01:50|4422.96|4422.56|4422.46|4422.06|4422.96|4422.56|4422.21|4421.81|377
1649865720000|2022-04-13 16:02:00|4421.96|4421.56|4421.96|4421.56|4422.21|4421.81|4421.71|4421.31|431
1649865730000|2022-04-13 16:02:10|4421.83|4421.43|4422.21|4421.81|4422.21|4421.81|4421.46|4421.06|269
1649865740000|2022-04-13 16:02:20|4422.46|4422.06|4422.96|4422.56|4423.21|4422.81|4422.46|4422.06|399
1649865750000|2022-04-13 16:02:30|4423.08|4422.68|4422.21|4421.81|4423.46|4423.06|4422.21|4421.81|194
1649865760000|2022-04-13 16:02:40|4422.46|4422.06|4422.96|4422.56|4422.96|4422.56|4422.46|4422.06|321
1649865770000|2022-04-13 16:02:50|4422.83|4422.43|4422.96|4422.56|4423.21|4422.81|4422.71|4422.31|186
1649865780000|2022-04-13 16:03:00|4423.21|4422.81|4423.71|4423.31|4423.96|4423.56|4423.21|4422.81|179
1649865790000|2022-04-13 16:03:10|4423.96|4423.56|4423.96|4423.56|4424.46|4424.06|4423.96|4423.56|312
1649865800000|2022-04-13 16:03:20|4424.08|4423.68|4423.71|4423.31|4424.08|4423.68|4423.33|4422.93|188
1649865810000|2022-04-13 16:03:30|4423.96|4423.56|4424.21|4423.81|4424.21|4423.81|4423.96|4423.56|100
1649865820000|2022-04-13 16:03:40|4424.33|4423.93|4424.21|4423.81|4424.46|4424.06|4423.96|4423.56|242
1649865830000|2022-04-13 16:03:50|4424.46|4424.06|4424.46|4424.06|4424.71|4424.31|4424.33|4423.93|193
1649865840000|2022-04-13 16:04:00|4424.71|4424.31|4424.96|4424.56|4424.96|4424.56|4424.71|4424.31|325
1649865850000|2022-04-13 16:04:10|4425.21|4424.81|4425.46|4425.06|4425.46|4425.06|4424.71|4424.31|421
1649865860000|2022-04-13 16:04:20|4425.58|4425.18|4425.46|4425.06|4425.71|4425.31|4425.21|4424.81|382
1649865870000|2022-04-13 16:04:30|4425.71|4425.31|4425.21|4424.81|4425.71|4425.31|4425.21|4424.81|366
1649865880000|2022-04-13 16:04:40|4425.33|4424.93|4425.96|4425.56|4425.96|4425.56|4425.21|4424.81|273
1649865890000|2022-04-13 16:04:50|4425.83|4425.43|4425.46|4425.06|4425.83|4425.43|4425.46|4425.06|137
1649865900000|2022-04-13 16:05:00|4424.96|4424.56|4425.46|4425.06|4425.46|4425.06|4424.96|4424.56|283
1649865910000|2022-04-13 16:05:10|4425.96|4425.56|4425.21|4424.81|4425.96|4425.56|4425.21|4424.81|241
1649865920000|2022-04-13 16:05:20|4425.46|4425.06|4425.71|4425.31|4425.71|4425.31|4424.96|4424.56|264
1649865930000|2022-04-13 16:05:30|4425.83|4425.43|4426.21|4425.81|4426.21|4425.81|4425.71|4425.31|422
1649865940000|2022-04-13 16:05:40|4425.96|4425.56|4425.96|4425.56|4425.96|4425.56|4425.46|4425.06|346
1649865950000|2022-04-13 16:05:50|4426.21|4425.81|4426.21|4425.81|4426.46|4426.06|4426.21|4425.81|175
1649865960000|2022-04-13 16:06:00|4425.71|4425.31|4425.46|4425.06|4425.83|4425.43|4425.46|4425.06|262
1649865970000|2022-04-13 16:06:10|4425.71|4425.31|4425.46|4425.06|4425.71|4425.31|4424.96|4424.56|359
1649865980000|2022-04-13 16:06:20|4425.58|4425.18|4425.46|4425.06|4425.71|4425.31|4425.21|4424.81|93
1649865990000|2022-04-13 16:06:30|4425.21|4424.81|4425.21|4424.81|4425.21|4424.81|4424.96|4424.56|120
1649866000000|2022-04-13 16:06:40|4425.46|4425.06|4425.71|4425.31|4425.71|4425.31|4425.46|4425.06|109
1649866010000|2022-04-13 16:06:50|4425.96|4425.56|4426.21|4425.81|4426.21|4425.81|4425.96|4425.56|188
1649866020000|2022-04-13 16:07:00|4426.08|4425.68|4426.46|4426.06|4426.46|4426.06|4425.96|4425.56|228
1649866030000|2022-04-13 16:07:10|4426.21|4425.81|4426.46|4426.06|4426.46|4426.06|4426.21|4425.81|191
1649866040000|2022-04-13 16:07:20|4426.71|4426.31|4426.46|4426.06|4426.71|4426.31|4426.46|4426.06|126
1649866050000|2022-04-13 16:07:30|4426.21|4425.81|4426.21|4425.81|4426.33|4425.93|4426.21|4425.81|118
1649866060000|2022-04-13 16:07:40|4426.33|4425.93|4425.71|4425.31|4426.33|4425.93|4425.71|4425.31|223
1649866070000|2022-04-13 16:07:50|4425.96|4425.56|4425.71|4425.31|4425.96|4425.56|4425.71|4425.31|147
1649866080000|2022-04-13 16:08:00|4425.58|4425.18|4425.46|4425.06|4425.71|4425.31|4425.46|4425.06|183
1649866090000|2022-04-13 16:08:10|4425.58|4425.18|4425.96|4425.56|4425.96|4425.56|4425.58|4425.18|266
1649866100000|2022-04-13 16:08:20|4426.21|4425.81|4426.21|4425.81|4426.21|4425.81|4425.96|4425.56|120
1649866110000|2022-04-13 16:08:30|4425.96|4425.56|4426.46|4426.06|4426.46|4426.06|4425.96|4425.56|181
1649866120000|2022-04-13 16:08:40|4426.71|4426.31|4426.71|4426.31|4426.71|4426.31|4426.46|4426.06|184
1649866130000|2022-04-13 16:08:50|4426.46|4426.06|4425.96|4425.56|4426.71|4426.31|4425.96|4425.56|137
1649866140000|2022-04-13 16:09:00|4426.21|4425.81|4426.21|4425.81|4426.21|4425.81|4425.96|4425.56|139
1649866150000|2022-04-13 16:09:10|4426.46|4426.06|4426.46|4426.06|4426.71|4426.31|4426.46|4426.06|211
1649866160000|2022-04-13 16:09:20|4426.21|4425.81|4426.71|4426.31|4426.71|4426.31|4426.21|4425.81|161
1649866170000|2022-04-13 16:09:30|4426.96|4426.56|4427.21|4426.81|4427.21|4426.81|4426.96|4426.56|312
1649866180000|2022-04-13 16:09:40|4427.46|4427.06|4427.46|4427.06|4427.46|4427.06|4427.21|4426.81|212
1649866190000|2022-04-13 16:09:50|4427.71|4427.31|4427.46|4427.06|4427.96|4427.56|4427.46|4427.06|329
1649866200000|2022-04-13 16:10:00|4427.21|4426.81|4426.71|4426.31|4427.21|4426.81|4426.46|4426.06|584
1649866210000|2022-04-13 16:10:10|4427.21|4426.81|4427.96|4427.56|4428.21|4427.81|4427.21|4426.81|507
1649866220000|2022-04-13 16:10:20|4427.71|4427.31|4426.96|4426.56|4427.96|4427.56|4426.96|4426.56|304
1649866230000|2022-04-13 16:10:30|4427.21|4426.81|4426.21|4425.81|4427.46|4427.06|4426.21|4425.81|335
1649866240000|2022-04-13 16:10:40|4425.96|4425.56|4425.21|4424.81|4425.96|4425.56|4424.96|4424.56|633
1649866250000|2022-04-13 16:10:50|4424.71|4424.31|4424.21|4423.81|4424.71|4424.31|4423.96|4423.56|480
1649866260000|2022-04-13 16:11:00|4424.46|4424.06|4423.96|4423.56|4424.46|4424.06|4423.96|4423.56|250
1649866270000|2022-04-13 16:11:10|4423.71|4423.31|4422.96|4422.56|4423.71|4423.31|4422.96|4422.56|550
1649866280000|2022-04-13 16:11:20|4422.71|4422.31|4423.46|4423.06|4423.46|4423.06|4422.21|4421.81|425
1649866290000|2022-04-13 16:11:30|4423.71|4423.31|4423.96|4423.56|4424.21|4423.81|4423.71|4423.31|346
1649866300000|2022-04-13 16:11:40|4424.21|4423.81|4424.46|4424.06|4424.71|4424.31|4424.21|4423.81|299
1649866310000|2022-04-13 16:11:50|4424.71|4424.31|4424.46|4424.06|4424.71|4424.31|4424.21|4423.81|193
1649866320000|2022-04-13 16:12:00|4424.21|4423.81|4424.71|4424.31|4424.96|4424.56|4424.21|4423.81|170
1649866330000|2022-04-13 16:12:10|4424.58|4424.18|4424.21|4423.81|4424.71|4424.31|4423.96|4423.56|226
1649866340000|2022-04-13 16:12:20|4423.96|4423.56|4423.96|4423.56|4424.46|4424.06|4423.71|4423.31|196
1649866350000|2022-04-13 16:12:30|4423.71|4423.31|4423.71|4423.31|4423.96|4423.56|4423.46|4423.06|359
1649866360000|2022-04-13 16:12:40|4423.46|4423.06|4423.71|4423.31|4423.96|4423.56|4423.46|4423.06|97
1649866370000|2022-04-13 16:12:50|4423.96|4423.56|4423.96|4423.56|4424.21|4423.81|4423.46|4423.06|165
1649866380000|2022-04-13 16:13:00|4424.21|4423.81|4423.96|4423.56|4424.46|4424.06|4423.96|4423.56|175
1649866390000|2022-04-13 16:13:10|4424.21|4423.81|4424.21|4423.81|4424.58|4424.18|4423.96|4423.56|151
1649866400000|2022-04-13 16:13:20|4423.96|4423.56|4423.71|4423.31|4424.21|4423.81|4423.71|4423.31|139
1649866410000|2022-04-13 16:13:30|4423.83|4423.43|4423.83|4423.43|4423.83|4423.43|4423.46|4423.06|144
1649866420000|2022-04-13 16:13:40|4423.96|4423.56|4424.21|4423.81|4424.21|4423.81|4423.71|4423.31|124
1649866430000|2022-04-13 16:13:50|4424.46|4424.06|4424.71|4424.31|4424.71|4424.31|4424.46|4424.06|122
1649866440000|2022-04-13 16:14:00|4424.96|4424.56|4424.96|4424.56|4425.21|4424.81|4424.96|4424.56|226
1649866450000|2022-04-13 16:14:10|4425.08|4424.68|4424.96|4424.56|4425.21|4424.81|4424.21|4423.81|291
1649866460000|2022-04-13 16:14:20|4425.08|4424.68|4425.46|4425.06|4425.46|4425.06|4424.96|4424.56|130
1649866470000|2022-04-13 16:14:30|4425.71|4425.31|4425.71|4425.31|4425.96|4425.56|4425.71|4425.31|218
1649866480000|2022-04-13 16:14:40|4425.58|4425.18|4425.71|4425.31|4425.96|4425.56|4425.46|4425.06|94
1649866490000|2022-04-13 16:14:50|4425.96|4425.56|4426.96|4426.56|4426.96|4426.56|4425.96|4425.56|319
1649866500000|2022-04-13 16:15:00|4427.21|4426.81|4426.08|4425.68|4427.21|4426.81|4425.96|4425.56|362
1649866510000|2022-04-13 16:15:10|4426.21|4425.81|4425.71|4425.31|4426.71|4426.31|4425.71|4425.31|339
1649866520000|2022-04-13 16:15:20|4425.83|4425.43|4426.46|4426.06|4426.71|4426.31|4425.71|4425.31|228
1649866530000|2022-04-13 16:15:30|4426.21|4425.81|4425.96|4425.56|4426.71|4426.31|4425.96|4425.56|146
1649866540000|2022-04-13 16:15:40|4425.71|4425.31|4425.96|4425.56|4426.08|4425.68|4425.71|4425.31|170
1649866550000|2022-04-13 16:15:50|4425.83|4425.43|4426.21|4425.81|4426.46|4426.06|4425.83|4425.43|191
1649866560000|2022-04-13 16:16:00|4425.96|4425.56|4426.21|4425.81|4426.21|4425.81|4425.96|4425.56|135
1649866570000|2022-04-13 16:16:10|4426.08|4425.68|4425.71|4425.31|4426.21|4425.81|4425.46|4425.06|168
1649866580000|2022-04-13 16:16:20|4425.96|4425.56|4425.71|4425.31|4425.96|4425.56|4425.71|4425.31|32
1649866590000|2022-04-13 16:16:30|4425.96|4425.56|4426.46|4426.06|4426.71|4426.31|4425.83|4425.43|207
1649866600000|2022-04-13 16:16:40|4426.21|4425.81|4426.21|4425.81|4426.21|4425.81|4426.21|4425.81|86
1649866610000|2022-04-13 16:16:50|4426.46|4426.06|4425.96|4425.56|4426.46|4426.06|4425.96|4425.56|140
1649866620000|2022-04-13 16:17:00|4425.71|4425.31|4425.96|4425.56|4425.96|4425.56|4425.46|4425.06|220
1649866630000|2022-04-13 16:17:10|4426.08|4425.68|4426.71|4426.31|4426.71|4426.31|4425.71|4425.31|249
1649866640000|2022-04-13 16:17:20|4426.46|4426.06|4427.71|4427.31|4427.71|4427.31|4426.46|4426.06|672
1649866650000|2022-04-13 16:17:30|4427.21|4426.81|4426.96|4426.56|4427.71|4427.31|4426.71|4426.31|651
1649866660000|2022-04-13 16:17:40|4426.71|4426.31|4426.96|4426.56|4426.96|4426.56|4426.71|4426.31|182
1649866670000|2022-04-13 16:17:50|4426.71|4426.31|4426.21|4425.81|4427.21|4426.81|4426.21|4425.81|648
1649866680000|2022-04-13 16:18:00|4426.46|4426.06|4428.21|4427.81|4428.46|4428.06|4426.46|4426.06|941
1649866690000|2022-04-13 16:18:10|4427.96|4427.56|4427.83|4427.43|4428.46|4428.06|4427.71|4427.31|384
1649866700000|2022-04-13 16:18:20|4427.71|4427.31|4427.83|4427.43|4428.21|4427.81|4427.71|4427.31|207
1649866710000|2022-04-13 16:18:30|4427.96|4427.56|4427.96|4427.56|4427.96|4427.56|4427.71|4427.31|139
1649866720000|2022-04-13 16:18:40|4428.21|4427.81|4428.46|4428.06|4428.46|4428.06|4427.96|4427.56|139
1649866730000|2022-04-13 16:18:50|4428.33|4427.93|4428.71|4428.31|4428.71|4428.31|4428.21|4427.81|150
1649866740000|2022-04-13 16:19:00|4428.96|4428.56|4430.21|4429.81|4430.21|4429.81|4428.96|4428.56|827
1649866750000|2022-04-13 16:19:10|4429.96|4429.56|4429.71|4429.31|4430.21|4429.81|4429.46|4429.06|389
1649866760000|2022-04-13 16:19:20|4429.96|4429.56|4430.21|4429.81|4430.58|4430.18|4429.71|4429.31|547
1649866770000|2022-04-13 16:19:30|4430.46|4430.06|4430.08|4429.68|4430.46|4430.06|4429.96|4429.56|306
1649866780000|2022-04-13 16:19:40|4429.96|4429.56|4429.46|4429.06|4430.21|4429.81|4429.46|4429.06|375
1649866790000|2022-04-13 16:19:50|4429.33|4428.93|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|150
1649866800000|2022-04-13 16:20:00|4429.21|4428.81|4428.46|4428.06|4429.21|4428.81|4428.33|4427.93|350
1649866810000|2022-04-13 16:20:10|4428.33|4427.93|4427.96|4427.56|4428.33|4427.93|4427.96|4427.56|241
1649866820000|2022-04-13 16:20:20|4427.83|4427.43|4428.71|4428.31|4428.71|4428.31|4427.46|4427.06|686
1649866830000|2022-04-13 16:20:30|4428.58|4428.18|4428.46|4428.06|4428.71|4428.31|4428.21|4427.81|197
1649866840000|2022-04-13 16:20:40|4428.71|4428.31|4429.46|4429.06|4429.71|4429.31|4428.46|4428.06|279
1649866850000|2022-04-13 16:20:50|4429.71|4429.31|4428.96|4428.56|4429.71|4429.31|4428.96|4428.56|172
1649866860000|2022-04-13 16:21:00|4428.46|4428.06|4428.46|4428.06|4428.83|4428.43|4428.46|4428.06|362
1649866870000|2022-04-13 16:21:10|4428.58|4428.18|4428.71|4428.31|4428.71|4428.31|4428.33|4427.93|80
1649866880000|2022-04-13 16:21:20|4428.96|4428.56|4429.46|4429.06|4429.71|4429.31|4428.96|4428.56|1033
1649866890000|2022-04-13 16:21:30|4429.71|4429.31|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|210
1649866900000|2022-04-13 16:21:40|4429.21|4428.81|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|252
1649866910000|2022-04-13 16:21:50|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|177
1649866920000|2022-04-13 16:22:00|4429.96|4429.56|4430.46|4430.06|4430.96|4430.56|4429.71|4429.31|1145
1649866930000|2022-04-13 16:22:10|4430.71|4430.31|4430.71|4430.31|4430.96|4430.56|4430.71|4430.31|383
1649866940000|2022-04-13 16:22:20|4430.46|4430.06|4430.96|4430.56|4430.96|4430.56|4430.46|4430.06|88
1649866950000|2022-04-13 16:22:30|4431.21|4430.81|4431.21|4430.81|4431.46|4431.06|4431.21|4430.81|331
1649866960000|2022-04-13 16:22:40|4431.46|4431.06|4431.71|4431.31|4431.96|4431.56|4431.46|4431.06|458
1649866970000|2022-04-13 16:22:50|4431.58|4431.18|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|147
1649866980000|2022-04-13 16:23:00|4431.96|4431.56|4431.71|4431.31|4432.46|4432.06|4431.46|4431.06|709
1649866990000|2022-04-13 16:23:10|4431.46|4431.06|4431.71|4431.31|4431.96|4431.56|4431.46|4431.06|152
1649867000000|2022-04-13 16:23:20|4431.96|4431.56|4431.71|4431.31|4431.96|4431.56|4430.96|4430.56|404
1649867010000|2022-04-13 16:23:30|4431.46|4431.06|4431.46|4431.06|4431.46|4431.06|4431.21|4430.81|117
1649867020000|2022-04-13 16:23:40|4431.21|4430.81|4431.46|4431.06|4431.46|4431.06|4430.96|4430.56|314
1649867030000|2022-04-13 16:23:50|4431.71|4431.31|4431.21|4430.81|4431.71|4431.31|4430.96|4430.56|309
1649867040000|2022-04-13 16:24:00|4430.96|4430.56|4431.21|4430.81|4431.21|4430.81|4430.71|4430.31|225
1649867050000|2022-04-13 16:24:10|4431.08|4430.68|4431.71|4431.31|4431.71|4431.31|4431.08|4430.68|179
1649867060000|2022-04-13 16:24:20|4431.58|4431.18|4431.21|4430.81|4431.71|4431.31|4431.21|4430.81|249
1649867070000|2022-04-13 16:24:30|4431.46|4431.06|4431.46|4431.06|4431.71|4431.31|4431.21|4430.81|176
1649867080000|2022-04-13 16:24:40|4431.71|4431.31|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|114
1649867090000|2022-04-13 16:24:50|4431.96|4431.56|4432.58|4432.18|4432.58|4432.18|4431.71|4431.31|453
1649867100000|2022-04-13 16:25:00|4432.71|4432.31|4432.96|4432.56|4432.96|4432.56|4432.33|4431.93|327
1649867110000|2022-04-13 16:25:10|4433.71|4433.31|4433.96|4433.56|4434.21|4433.81|4433.46|4433.06|1306
1649867120000|2022-04-13 16:25:20|4433.71|4433.31|4433.96|4433.56|4434.21|4433.81|4433.71|4433.31|312
1649867130000|2022-04-13 16:25:30|4433.71|4433.31|4434.21|4433.81|4434.46|4434.06|4433.71|4433.31|451
1649867140000|2022-04-13 16:25:40|4434.46|4434.06|4433.96|4433.56|4434.46|4434.06|4433.96|4433.56|211
1649867150000|2022-04-13 16:25:50|4433.71|4433.31|4433.21|4432.81|4433.71|4433.31|4432.96|4432.56|422
1649867160000|2022-04-13 16:26:00|4433.08|4432.68|4433.21|4432.81|4433.46|4433.06|4432.96|4432.56|199
1649867170000|2022-04-13 16:26:10|4432.96|4432.56|4432.21|4431.81|4432.96|4432.56|4432.21|4431.81|315
1649867180000|2022-04-13 16:26:20|4431.96|4431.56|4431.71|4431.31|4431.96|4431.56|4431.46|4431.06|451
1649867190000|2022-04-13 16:26:30|4431.83|4431.43|4431.96|4431.56|4431.96|4431.56|4431.46|4431.06|288
1649867200000|2022-04-13 16:26:40|4432.21|4431.81|4431.96|4431.56|4432.21|4431.81|4431.71|4431.31|148
1649867210000|2022-04-13 16:26:50|4432.21|4431.81|4431.46|4431.06|4432.21|4431.81|4431.46|4431.06|259
1649867220000|2022-04-13 16:27:00|4431.71|4431.31|4431.21|4430.81|4431.71|4431.31|4430.71|4430.31|211
1649867230000|2022-04-13 16:27:10|4431.33|4430.93|4429.71|4429.31|4431.46|4431.06|4429.71|4429.31|1685
1649867240000|2022-04-13 16:27:20|4429.96|4429.56|4430.46|4430.06|4430.71|4430.31|4429.96|4429.56|921
1649867250000|2022-04-13 16:27:30|4430.21|4429.81|4429.71|4429.31|4430.46|4430.06|4429.46|4429.06|632
1649867260000|2022-04-13 16:27:40|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|283
1649867270000|2022-04-13 16:27:50|4429.96|4429.56|4430.21|4429.81|4430.21|4429.81|4429.46|4429.06|281
1649867280000|2022-04-13 16:28:00|4430.71|4430.31|4430.71|4430.31|4430.96|4430.56|4430.46|4430.06|253
1649867290000|2022-04-13 16:28:10|4430.58|4430.18|4430.21|4429.81|4430.58|4430.18|4429.96|4429.56|178
1649867300000|2022-04-13 16:28:20|4430.08|4429.68|4429.96|4429.56|4430.46|4430.06|4429.96|4429.56|126
1649867310000|2022-04-13 16:28:30|4430.08|4429.68|4430.71|4430.31|4430.71|4430.31|4429.96|4429.56|163
1649867320000|2022-04-13 16:28:40|4430.46|4430.06|4430.71|4430.31|4430.71|4430.31|4430.46|4430.06|94
1649867330000|2022-04-13 16:28:50|4430.46|4430.06|4430.71|4430.31|4430.71|4430.31|4430.21|4429.81|138
1649867340000|2022-04-13 16:29:00|4430.58|4430.18|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|142
1649867350000|2022-04-13 16:29:10|4430.21|4429.81|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|261
1649867360000|2022-04-13 16:29:20|4430.21|4429.81|4429.96|4429.56|4430.46|4430.06|4429.96|4429.56|89
1649867370000|2022-04-13 16:29:30|4430.21|4429.81|4429.96|4429.56|4430.21|4429.81|4429.96|4429.56|46
1649867380000|2022-04-13 16:29:40|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|151
1649867390000|2022-04-13 16:29:50|4429.58|4429.18|4429.46|4429.06|4429.58|4429.18|4429.46|4429.06|118
1649867400000|2022-04-13 16:30:00|4429.71|4429.31|4430.21|4429.81|4430.21|4429.81|4429.46|4429.06|354
1649867410000|2022-04-13 16:30:10|4429.96|4429.56|4429.96|4429.56|4430.21|4429.81|4429.96|4429.56|110
1649867420000|2022-04-13 16:30:20|4430.21|4429.81|4429.96|4429.56|4430.21|4429.81|4429.96|4429.56|135
1649867430000|2022-04-13 16:30:30|4430.21|4429.81|4430.71|4430.31|4430.71|4430.31|4430.21|4429.81|210
1649867440000|2022-04-13 16:30:40|4430.58|4430.18|4429.96|4429.56|4430.71|4430.31|4429.96|4429.56|178
1649867450000|2022-04-13 16:30:50|4430.08|4429.68|4430.08|4429.68|4430.21|4429.81|4429.71|4429.31|168
1649867460000|2022-04-13 16:31:00|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4429.96|4429.56|139
1649867470000|2022-04-13 16:31:10|4429.96|4429.56|4430.46|4430.06|4430.71|4430.31|4429.96|4429.56|151
1649867480000|2022-04-13 16:31:20|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|109
1649867490000|2022-04-13 16:31:30|4430.96|4430.56|4431.46|4431.06|4431.46|4431.06|4430.96|4430.56|276
1649867500000|2022-04-13 16:31:40|4431.21|4430.81|4430.96|4430.56|4431.21|4430.81|4430.71|4430.31|218
1649867510000|2022-04-13 16:31:50|4430.71|4430.31|4431.08|4430.68|4431.21|4430.81|4430.71|4430.31|145
1649867520000|2022-04-13 16:32:00|4430.96|4430.56|4430.46|4430.06|4431.46|4431.06|4430.46|4430.06|439
1649867530000|2022-04-13 16:32:10|4430.21|4429.81|4430.96|4430.56|4430.96|4430.56|4430.21|4429.81|163
1649867540000|2022-04-13 16:32:20|4431.08|4430.68|4430.46|4430.06|4431.08|4430.68|4429.96|4429.56|259
1649867550000|2022-04-13 16:32:30|4430.33|4429.93|4430.21|4429.81|4430.46|4430.06|4429.96|4429.56|135
1649867560000|2022-04-13 16:32:40|4430.08|4429.68|4430.21|4429.81|4430.21|4429.81|4429.96|4429.56|126
1649867570000|2022-04-13 16:32:50|4430.46|4430.06|4430.96|4430.56|4430.96|4430.56|4430.46|4430.06|304
1649867580000|2022-04-13 16:33:00|4431.08|4430.68|4430.96|4430.56|4431.08|4430.68|4430.83|4430.43|114
1649867590000|2022-04-13 16:33:10|4431.21|4430.81|4431.21|4430.81|4431.46|4431.06|4430.71|4430.31|521
1649867600000|2022-04-13 16:33:20|4430.96|4430.56|4430.71|4430.31|4430.96|4430.56|4430.71|4430.31|80
1649867610000|2022-04-13 16:33:30|4430.96|4430.56|4431.21|4430.81|4431.21|4430.81|4430.96|4430.56|94
1649867620000|2022-04-13 16:33:40|4431.46|4431.06|4430.96|4430.56|4431.46|4431.06|4430.96|4430.56|128
1649867630000|2022-04-13 16:33:50|4431.21|4430.81|4431.21|4430.81|4431.46|4431.06|4431.08|4430.68|118
1649867640000|2022-04-13 16:34:00|4430.96|4430.56|4431.21|4430.81|4431.21|4430.81|4430.71|4430.31|105
1649867650000|2022-04-13 16:34:10|4430.96|4430.56|4431.46|4431.06|4431.46|4431.06|4430.96|4430.56|203
1649867660000|2022-04-13 16:34:20|4431.33|4430.93|4432.21|4431.81|4432.21|4431.81|4431.21|4430.81|269
1649867670000|2022-04-13 16:34:30|4432.46|4432.06|4432.71|4432.31|4433.46|4433.06|4432.46|4432.06|500
1649867680000|2022-04-13 16:34:40|4432.46|4432.06|4432.21|4431.81|4432.46|4432.06|4431.96|4431.56|311
1649867690000|2022-04-13 16:34:50|4431.96|4431.56|4432.71|4432.31|4432.71|4432.31|4431.71|4431.31|192
1649867700000|2022-04-13 16:35:00|4432.46|4432.06|4433.96|4433.56|4433.96|4433.56|4432.46|4432.06|330
1649867710000|2022-04-13 16:35:10|4433.71|4433.31|4433.71|4433.31|4434.21|4433.81|4433.71|4433.31|344
1649867720000|2022-04-13 16:35:20|4433.46|4433.06|4434.08|4433.68|4434.08|4433.68|4433.21|4432.81|202
1649867730000|2022-04-13 16:35:30|4434.21|4433.81|4434.21|4433.81|4434.21|4433.81|4433.96|4433.56|126
1649867740000|2022-04-13 16:35:40|4433.96|4433.56|4434.21|4433.81|4434.46|4434.06|4433.96|4433.56|392
1649867750000|2022-04-13 16:35:50|4434.46|4434.06|4434.21|4433.81|4434.71|4434.31|4434.21|4433.81|171
1649867760000|2022-04-13 16:36:00|4434.46|4434.06|4434.71|4434.31|4435.08|4434.68|4434.46|4434.06|963
1649867770000|2022-04-13 16:36:10|4434.96|4434.56|4433.96|4433.56|4434.96|4434.56|4433.83|4433.43|383
1649867780000|2022-04-13 16:36:20|4434.21|4433.81|4434.71|4434.31|4434.83|4434.43|4433.96|4433.56|193
1649867790000|2022-04-13 16:36:30|4434.58|4434.18|4434.46|4434.06|4434.58|4434.18|4434.21|4433.81|96
1649867800000|2022-04-13 16:36:40|4434.21|4433.81|4433.96|4433.56|4434.21|4433.81|4433.96|4433.56|150
1649867810000|2022-04-13 16:36:50|4434.21|4433.81|4433.58|4433.18|4434.21|4433.81|4433.46|4433.06|254
1649867820000|2022-04-13 16:37:00|4433.46|4433.06|4433.96|4433.56|4434.46|4434.06|4433.46|4433.06|168
1649867830000|2022-04-13 16:37:10|4434.08|4433.68|4433.96|4433.56|4434.21|4433.81|4433.96|4433.56|126
1649867840000|2022-04-13 16:37:20|4434.21|4433.81|4433.96|4433.56|4434.21|4433.81|4433.71|4433.31|240
1649867850000|2022-04-13 16:37:30|4434.21|4433.81|4434.21|4433.81|4434.46|4434.06|4434.21|4433.81|98
1649867860000|2022-04-13 16:37:40|4434.08|4433.68|4433.96|4433.56|4434.08|4433.68|4433.46|4433.06|263
1649867870000|2022-04-13 16:37:50|4433.71|4433.31|4433.96|4433.56|4433.96|4433.56|4433.71|4433.31|109
1649867880000|2022-04-13 16:38:00|4433.71|4433.31|4433.96|4433.56|4434.21|4433.81|4433.71|4433.31|200
1649867890000|2022-04-13 16:38:10|4434.08|4433.68|4433.96|4433.56|4434.46|4434.06|4433.71|4433.31|197
1649867900000|2022-04-13 16:38:20|4433.71|4433.31|4433.71|4433.31|4433.96|4433.56|4433.46|4433.06|169
1649867910000|2022-04-13 16:38:30|4433.83|4433.43|4433.96|4433.56|4434.21|4433.81|4433.71|4433.31|199
1649867920000|2022-04-13 16:38:40|4434.21|4433.81|4433.96|4433.56|4434.21|4433.81|4433.96|4433.56|122
1649867930000|2022-04-13 16:38:50|4433.71|4433.31|4433.46|4433.06|4433.96|4433.56|4433.46|4433.06|160
1649867940000|2022-04-13 16:39:00|4433.21|4432.81|4433.71|4433.31|4434.21|4433.81|4432.96|4432.56|308
1649867950000|2022-04-13 16:39:10|4433.96|4433.56|4433.71|4433.31|4433.96|4433.56|4433.58|4433.18|101
1649867960000|2022-04-13 16:39:20|4433.83|4433.43|4433.96|4433.56|4434.21|4433.81|4433.71|4433.31|182
1649867970000|2022-04-13 16:39:30|4434.21|4433.81|4433.96|4433.56|4434.21|4433.81|4433.96|4433.56|102
1649867980000|2022-04-13 16:39:40|4433.83|4433.43|4433.96|4433.56|4433.96|4433.56|4433.46|4433.06|162
1649867990000|2022-04-13 16:39:50|4434.21|4433.81|4433.96|4433.56|4434.21|4433.81|4433.71|4433.31|228
1649868000000|2022-04-13 16:40:00|4434.01|4433.61|4434.26|4433.86|4434.51|4434.11|4434.01|4433.61|232
1649868010000|2022-04-13 16:40:10|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|100
1649868020000|2022-04-13 16:40:20|4434.26|4433.86|4433.76|4433.36|4434.26|4433.86|4433.76|4433.36|83
1649868030000|2022-04-13 16:40:30|4434.01|4433.61|4434.76|4434.36|4434.76|4434.36|4434.01|4433.61|211
1649868040000|2022-04-13 16:40:40|4435.01|4434.61|4435.51|4435.11|4438.01|4437.61|4434.76|4434.36|4281
1649868050000|2022-04-13 16:40:50|4435.63|4435.23|4435.76|4435.36|4436.26|4435.86|4434.76|4434.36|538
1649868060000|2022-04-13 16:41:00|4435.51|4435.11|4436.01|4435.61|4436.51|4436.11|4435.51|4435.11|565
1649868070000|2022-04-13 16:41:10|4435.76|4435.36|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|286
1649868080000|2022-04-13 16:41:20|4435.63|4435.23|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|212
1649868090000|2022-04-13 16:41:30|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|303
1649868100000|2022-04-13 16:41:40|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|126
1649868110000|2022-04-13 16:41:50|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|194
1649868120000|2022-04-13 16:42:00|4436.26|4435.86|4435.26|4434.86|4436.26|4435.86|4435.26|4434.86|268
1649868130000|2022-04-13 16:42:10|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.01|4434.61|235
1649868140000|2022-04-13 16:42:20|4435.63|4435.23|4435.76|4435.36|4435.88|4435.48|4435.63|4435.23|108
1649868150000|2022-04-13 16:42:30|4435.63|4435.23|4435.38|4434.98|4435.63|4435.23|4435.26|4434.86|101
1649868160000|2022-04-13 16:42:40|4435.51|4435.11|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|160
1649868170000|2022-04-13 16:42:50|4435.51|4435.11|4436.01|4435.61|4436.01|4435.61|4435.51|4435.11|89
1649868180000|2022-04-13 16:43:00|4435.76|4435.36|4435.88|4435.48|4436.01|4435.61|4435.76|4435.36|190
1649868190000|2022-04-13 16:43:10|4436.01|4435.61|4436.76|4436.36|4436.76|4436.36|4436.01|4435.61|251
1649868200000|2022-04-13 16:43:20|4437.01|4436.61|4437.51|4437.11|4437.51|4437.11|4436.76|4436.36|405
1649868210000|2022-04-13 16:43:30|4437.26|4436.86|4437.26|4436.86|4437.51|4437.11|4437.01|4436.61|290
1649868220000|2022-04-13 16:43:40|4437.01|4436.61|4437.26|4436.86|4437.51|4437.11|4437.01|4436.61|119
1649868230000|2022-04-13 16:43:50|4437.51|4437.11|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|252
1649868240000|2022-04-13 16:44:00|4437.63|4437.23|4438.51|4438.11|4438.51|4438.11|4437.51|4437.11|724
1649868250000|2022-04-13 16:44:10|4438.76|4438.36|4438.88|4438.48|4438.88|4438.48|4438.51|4438.11|398
1649868260000|2022-04-13 16:44:20|4439.01|4438.61|4439.01|4438.61|4439.01|4438.61|4438.51|4438.11|335
1649868270000|2022-04-13 16:44:30|4438.76|4438.36|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|329
1649868280000|2022-04-13 16:44:40|4438.63|4438.23|4439.01|4438.61|4439.01|4438.61|4438.51|4438.11|151
1649868290000|2022-04-13 16:44:50|4439.26|4438.86|4438.76|4438.36|4439.26|4438.86|4438.51|4438.11|335
1649868300000|2022-04-13 16:45:00|4439.01|4438.61|4439.01|4438.61|4439.26|4438.86|4438.76|4438.36|367
1649868310000|2022-04-13 16:45:10|4438.88|4438.48|4439.01|4438.61|4439.26|4438.86|4438.76|4438.36|478
1649868320000|2022-04-13 16:45:20|4438.76|4438.36|4439.01|4438.61|4439.26|4438.86|4438.76|4438.36|162
1649868330000|2022-04-13 16:45:30|4439.26|4438.86|4439.51|4439.11|4439.51|4439.11|4439.26|4438.86|298
1649868340000|2022-04-13 16:45:40|4439.38|4438.98|4439.26|4438.86|4439.51|4439.11|4439.01|4438.61|469
1649868350000|2022-04-13 16:45:50|4439.38|4438.98|4439.01|4438.61|4439.76|4439.36|4439.01|4438.61|419
1649868360000|2022-04-13 16:46:00|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.26|4437.86|327
1649868370000|2022-04-13 16:46:10|4438.76|4438.36|4439.26|4438.86|4439.26|4438.86|4438.51|4438.11|246
1649868380000|2022-04-13 16:46:20|4439.01|4438.61|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|108
1649868390000|2022-04-13 16:46:30|4439.13|4438.73|4438.76|4438.36|4439.26|4438.86|4438.76|4438.36|116
1649868400000|2022-04-13 16:46:40|4438.51|4438.11|4438.76|4438.36|4438.76|4438.36|4438.26|4437.86|187
1649868410000|2022-04-13 16:46:50|4439.01|4438.61|4439.26|4438.86|4439.26|4438.86|4439.01|4438.61|109
1649868420000|2022-04-13 16:47:00|4439.13|4438.73|4438.76|4438.36|4439.26|4438.86|4438.76|4438.36|188
1649868430000|2022-04-13 16:47:10|4438.51|4438.11|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|116
1649868440000|2022-04-13 16:47:20|4438.88|4438.48|4438.76|4438.36|4438.88|4438.48|4438.51|4438.11|267
1649868450000|2022-04-13 16:47:30|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|120
1649868460000|2022-04-13 16:47:40|4438.26|4437.86|4439.01|4438.61|4439.01|4438.61|4438.26|4437.86|443
1649868470000|2022-04-13 16:47:50|4439.26|4438.86|4439.26|4438.86|4439.26|4438.86|4438.76|4438.36|186
1649868480000|2022-04-13 16:48:00|4439.01|4438.61|4439.51|4439.11|4439.51|4439.11|4439.01|4438.61|200
1649868490000|2022-04-13 16:48:10|4439.26|4438.86|4439.01|4438.61|4439.26|4438.86|4438.76|4438.36|164
1649868500000|2022-04-13 16:48:20|4438.76|4438.36|4439.26|4438.86|4439.26|4438.86|4438.76|4438.36|85
1649868510000|2022-04-13 16:48:30|4439.51|4439.11|4439.26|4438.86|4439.51|4439.11|4439.26|4438.86|158
1649868520000|2022-04-13 16:48:40|4439.01|4438.61|4439.01|4438.61|4439.13|4438.73|4439.01|4438.61|56
1649868530000|2022-04-13 16:48:50|4438.88|4438.48|4438.88|4438.48|4438.88|4438.48|4438.76|4438.36|115
1649868540000|2022-04-13 16:49:00|4438.76|4438.36|4438.76|4438.36|4439.26|4438.86|4438.76|4438.36|207
1649868550000|2022-04-13 16:49:10|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.26|4437.86|220
1649868560000|2022-04-13 16:49:20|4438.26|4437.86|4437.51|4437.11|4438.26|4437.86|4437.51|4437.11|241
1649868570000|2022-04-13 16:49:30|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|4437.51|4437.11|214
1649868580000|2022-04-13 16:49:40|4437.88|4437.48|4438.01|4437.61|4438.01|4437.61|4437.88|4437.48|191
1649868590000|2022-04-13 16:49:50|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4437.51|4437.11|168
1649868600000|2022-04-13 16:50:00|4437.76|4437.36|4438.51|4438.11|4438.51|4438.11|4437.76|4437.36|196
1649868610000|2022-04-13 16:50:10|4438.63|4438.23|4438.51|4438.11|4438.63|4438.23|4438.26|4437.86|173
1649868620000|2022-04-13 16:50:20|4438.76|4438.36|4438.51|4438.11|4438.76|4438.36|4438.51|4438.11|70
1649868630000|2022-04-13 16:50:30|4438.26|4437.86|4437.51|4437.11|4438.26|4437.86|4437.51|4437.11|170
1649868640000|2022-04-13 16:50:40|4437.38|4436.98|4437.51|4437.11|4437.88|4437.48|4437.26|4436.86|279
1649868650000|2022-04-13 16:50:50|4437.26|4436.86|4437.76|4437.36|4437.76|4437.36|4437.26|4436.86|69
1649868660000|2022-04-13 16:51:00|4438.01|4437.61|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|135
1649868670000|2022-04-13 16:51:10|4437.76|4437.36|4438.51|4438.11|4438.51|4438.11|4437.76|4437.36|502
1649868680000|2022-04-13 16:51:20|4438.26|4437.86|4438.01|4437.61|4438.38|4437.98|4438.01|4437.61|192
1649868690000|2022-04-13 16:51:30|4437.88|4437.48|4438.38|4437.98|4438.38|4437.98|4437.76|4437.36|94
1649868700000|2022-04-13 16:51:40|4438.51|4438.11|4438.01|4437.61|4438.51|4438.11|4437.76|4437.36|181
1649868710000|2022-04-13 16:51:50|4437.76|4437.36|4437.51|4437.11|4437.76|4437.36|4437.51|4437.11|68
1649868720000|2022-04-13 16:52:00|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|4437.51|4437.11|137
1649868730000|2022-04-13 16:52:10|4437.51|4437.11|4437.01|4436.61|4437.76|4437.36|4437.01|4436.61|423
1649868740000|2022-04-13 16:52:20|4437.26|4436.86|4437.01|4436.61|4437.51|4437.11|4436.88|4436.48|322
1649868750000|2022-04-13 16:52:30|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|212
1649868760000|2022-04-13 16:52:40|4436.51|4436.11|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|348
1649868770000|2022-04-13 16:52:50|4436.63|4436.23|4437.01|4436.61|4437.01|4436.61|4436.51|4436.11|118
1649868780000|2022-04-13 16:53:00|4436.76|4436.36|4436.76|4436.36|4437.01|4436.61|4436.51|4436.11|178
1649868790000|2022-04-13 16:53:10|4437.01|4436.61|4436.51|4436.11|4437.01|4436.61|4436.26|4435.86|256
1649868800000|2022-04-13 16:53:20|4436.38|4435.98|4436.26|4435.86|4436.51|4436.11|4436.26|4435.86|145
1649868810000|2022-04-13 16:53:30|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|346
1649868820000|2022-04-13 16:53:40|4436.26|4435.86|4436.01|4435.61|4436.51|4436.11|4436.01|4435.61|160
1649868830000|2022-04-13 16:53:50|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|179
1649868840000|2022-04-13 16:54:00|4436.76|4436.36|4437.01|4436.61|4437.76|4437.36|4436.76|4436.36|436
1649868850000|2022-04-13 16:54:10|4437.26|4436.86|4436.76|4436.36|4437.26|4436.86|4436.63|4436.23|242
1649868860000|2022-04-13 16:54:20|4436.63|4436.23|4437.01|4436.61|4437.01|4436.61|4436.51|4436.11|120
1649868870000|2022-04-13 16:54:30|4437.26|4436.86|4437.01|4436.61|4437.51|4437.11|4437.01|4436.61|105
1649868880000|2022-04-13 16:54:40|4436.76|4436.36|4436.51|4436.11|4436.76|4436.36|4436.51|4436.11|109
1649868890000|2022-04-13 16:54:50|4436.38|4435.98|4436.63|4436.23|4436.63|4436.23|4436.26|4435.86|88
1649868900000|2022-04-13 16:55:00|4436.76|4436.36|4437.51|4437.11|4437.51|4437.11|4436.76|4436.36|140
1649868910000|2022-04-13 16:55:10|4437.26|4436.86|4437.38|4436.98|4437.51|4437.11|4437.01|4436.61|133
1649868920000|2022-04-13 16:55:20|4437.51|4437.11|4437.51|4437.11|4437.63|4437.23|4436.88|4436.48|134
1649868930000|2022-04-13 16:55:30|4437.26|4436.86|4437.26|4436.86|4437.51|4437.11|4437.26|4436.86|171
1649868940000|2022-04-13 16:55:40|4437.01|4436.61|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|148
1649868950000|2022-04-13 16:55:50|4437.13|4436.73|4436.88|4436.48|4437.26|4436.86|4436.88|4436.48|154
1649868960000|2022-04-13 16:56:00|4436.76|4436.36|4436.01|4435.61|4436.76|4436.36|4435.76|4435.36|813
1649868970000|2022-04-13 16:56:10|4436.26|4435.86|4436.01|4435.61|4436.51|4436.11|4435.88|4435.48|228
1649868980000|2022-04-13 16:56:20|4435.76|4435.36|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|185
1649868990000|2022-04-13 16:56:30|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|85
1649869000000|2022-04-13 16:56:40|4436.01|4435.61|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|151
1649869010000|2022-04-13 16:56:50|4436.26|4435.86|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|152
1649869020000|2022-04-13 16:57:00|4435.76|4435.36|4435.01|4434.61|4436.01|4435.61|4435.01|4434.61|1052
1649869030000|2022-04-13 16:57:10|4434.76|4434.36|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|388
1649869040000|2022-04-13 16:57:20|4434.76|4434.36|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|96
1649869050000|2022-04-13 16:57:30|4435.01|4434.61|4434.76|4434.36|4435.01|4434.61|4434.51|4434.11|452
1649869060000|2022-04-13 16:57:40|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|255
1649869070000|2022-04-13 16:57:50|4435.01|4434.61|4435.26|4434.86|4435.51|4435.11|4435.01|4434.61|176
1649869080000|2022-04-13 16:58:00|4435.01|4434.61|4435.76|4435.36|4435.76|4435.36|4435.01|4434.61|164
1649869090000|2022-04-13 16:58:10|4435.88|4435.48|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|151
1649869100000|2022-04-13 16:58:20|4435.88|4435.48|4435.51|4435.11|4436.01|4435.61|4435.51|4435.11|48
1649869110000|2022-04-13 16:58:30|4435.26|4434.86|4434.76|4434.36|4435.26|4434.86|4434.51|4434.11|166
1649869120000|2022-04-13 16:58:40|4434.51|4434.11|4434.26|4433.86|4435.01|4434.61|4434.26|4433.86|301
1649869130000|2022-04-13 16:58:50|4434.38|4433.98|4433.76|4433.36|4434.76|4434.36|4433.76|4433.36|357
1649869140000|2022-04-13 16:59:00|4434.01|4433.61|4434.76|4434.36|4434.76|4434.36|4433.76|4433.36|204
1649869150000|2022-04-13 16:59:10|4435.01|4434.61|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|160
1649869160000|2022-04-13 16:59:20|4435.26|4434.86|4434.26|4433.86|4435.26|4434.86|4434.01|4433.61|144
1649869170000|2022-04-13 16:59:30|4434.01|4433.61|4434.76|4434.36|4434.76|4434.36|4433.76|4433.36|313
1649869180000|2022-04-13 16:59:40|4434.63|4434.23|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|77
1649869190000|2022-04-13 16:59:50|4434.26|4433.86|4434.51|4434.11|4434.76|4434.36|4434.26|4433.86|222
1649869200000|2022-04-13 17:00:00|4434.63|4434.23|4434.26|4433.86|4434.76|4434.36|4434.26|4433.86|270
1649869210000|2022-04-13 17:00:10|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|75
1649869220000|2022-04-13 17:00:20|4434.38|4433.98|4434.76|4434.36|4434.76|4434.36|4434.38|4433.98|209
1649869230000|2022-04-13 17:00:30|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4434.76|4434.36|211
1649869240000|2022-04-13 17:00:40|4435.51|4435.11|4435.51|4435.11|4435.63|4435.23|4435.51|4435.11|163
1649869250000|2022-04-13 17:00:50|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.01|4434.61|166
1649869260000|2022-04-13 17:01:00|4435.26|4434.86|4435.51|4435.11|4435.76|4435.36|4435.01|4434.61|164
1649869270000|2022-04-13 17:01:10|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.63|4435.23|60
1649869280000|2022-04-13 17:01:20|4436.01|4435.61|4435.01|4434.61|4436.01|4435.61|4435.01|4434.61|271
1649869290000|2022-04-13 17:01:30|4434.76|4434.36|4435.51|4435.11|4435.51|4435.11|4434.76|4434.36|194
1649869300000|2022-04-13 17:01:40|4435.88|4435.48|4436.26|4435.86|4436.51|4436.11|4435.76|4435.36|301
1649869310000|2022-04-13 17:01:50|4436.51|4436.11|4434.88|4434.48|4436.51|4436.11|4434.88|4434.48|1006
1649869320000|2022-04-13 17:02:00|4435.01|4434.61|4433.76|4433.36|4435.01|4434.61|4433.51|4433.11|998
1649869330000|2022-04-13 17:02:10|4434.01|4433.61|4435.26|4434.86|4435.26|4434.86|4434.01|4433.61|330
1649869340000|2022-04-13 17:02:20|4435.13|4434.73|4435.51|4435.11|4435.51|4435.11|4435.01|4434.61|303
1649869350000|2022-04-13 17:02:30|4435.26|4434.86|4436.51|4436.11|4436.63|4436.23|4435.01|4434.61|783
1649869360000|2022-04-13 17:02:40|4436.26|4435.86|4436.76|4436.36|4436.76|4436.36|4436.26|4435.86|135
1649869370000|2022-04-13 17:02:50|4437.01|4436.61|4437.26|4436.86|4437.38|4436.98|4437.01|4436.61|259
1649869380000|2022-04-13 17:03:00|4437.01|4436.61|4437.13|4436.73|4437.26|4436.86|4436.76|4436.36|367
1649869390000|2022-04-13 17:03:10|4437.01|4436.61|4438.01|4437.61|4438.01|4437.61|4437.01|4436.61|293
1649869400000|2022-04-13 17:03:20|4437.88|4437.48|4438.01|4437.61|4438.13|4437.73|4437.76|4437.36|351
1649869410000|2022-04-13 17:03:30|4437.76|4437.36|4438.01|4437.61|4438.26|4437.86|4437.51|4437.11|402
1649869420000|2022-04-13 17:03:40|4437.88|4437.48|4437.51|4437.11|4438.01|4437.61|4437.26|4436.86|213
1649869430000|2022-04-13 17:03:50|4437.26|4436.86|4437.76|4437.36|4437.88|4437.48|4437.01|4436.61|318
1649869440000|2022-04-13 17:04:00|4437.51|4437.11|4438.01|4437.61|4438.26|4437.86|4437.26|4436.86|324
1649869450000|2022-04-13 17:04:10|4438.13|4437.73|4438.01|4437.61|4438.13|4437.73|4437.76|4437.36|204
1649869460000|2022-04-13 17:04:20|4437.76|4437.36|4437.01|4436.61|4437.76|4437.36|4437.01|4436.61|203
1649869470000|2022-04-13 17:04:30|4437.26|4436.86|4437.13|4436.73|4437.26|4436.86|4436.51|4436.11|337
1649869480000|2022-04-13 17:04:40|4437.26|4436.86|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|107
1649869490000|2022-04-13 17:04:50|4437.26|4436.86|4436.76|4436.36|4437.26|4436.86|4436.76|4436.36|149
1649869500000|2022-04-13 17:05:00|4436.26|4435.86|4436.01|4435.61|4437.01|4436.61|4436.01|4435.61|402
1649869510000|2022-04-13 17:05:10|4436.26|4435.86|4437.01|4436.61|4437.26|4436.86|4436.26|4435.86|140
1649869520000|2022-04-13 17:05:20|4436.76|4436.36|4436.88|4436.48|4437.01|4436.61|4436.76|4436.36|99
1649869530000|2022-04-13 17:05:30|4436.76|4436.36|4436.38|4435.98|4436.88|4436.48|4436.26|4435.86|111
1649869540000|2022-04-13 17:05:40|4436.51|4436.11|4437.01|4436.61|4437.01|4436.61|4436.51|4436.11|113
1649869550000|2022-04-13 17:05:50|4437.26|4436.86|4437.51|4437.11|4437.76|4437.36|4437.13|4436.73|109
1649869560000|2022-04-13 17:06:00|4437.76|4437.36|4438.01|4437.61|4438.26|4437.86|4437.76|4437.36|341
1649869570000|2022-04-13 17:06:10|4437.76|4437.36|4437.51|4437.11|4437.76|4437.36|4437.26|4436.86|231
1649869580000|2022-04-13 17:06:20|4437.76|4437.36|4437.76|4437.36|4438.01|4437.61|4437.51|4437.11|142
1649869590000|2022-04-13 17:06:30|4438.01|4437.61|4438.26|4437.86|4438.26|4437.86|4438.01|4437.61|204
1649869600000|2022-04-13 17:06:40|4438.01|4437.61|4437.01|4436.61|4438.01|4437.61|4436.88|4436.48|235
1649869610000|2022-04-13 17:06:50|4436.76|4436.36|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|193
1649869620000|2022-04-13 17:07:00|4436.63|4436.23|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|233
1649869630000|2022-04-13 17:07:10|4436.76|4436.36|4437.13|4436.73|4437.51|4437.11|4436.51|4436.11|156
1649869640000|2022-04-13 17:07:20|4437.01|4436.61|4437.01|4436.61|4437.63|4437.23|4437.01|4436.61|87
1649869650000|2022-04-13 17:07:30|4437.13|4436.73|4437.26|4436.86|4437.51|4437.11|4437.01|4436.61|45
1649869660000|2022-04-13 17:07:40|4437.38|4436.98|4437.01|4436.61|4437.38|4436.98|4437.01|4436.61|69
1649869670000|2022-04-13 17:07:50|4436.76|4436.36|4436.51|4436.11|4436.88|4436.48|4436.51|4436.11|164
1649869680000|2022-04-13 17:08:00|4436.26|4435.86|4437.01|4436.61|4437.01|4436.61|4436.26|4435.86|164
1649869690000|2022-04-13 17:08:10|4437.26|4436.86|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|99
1649869700000|2022-04-13 17:08:20|4437.26|4436.86|4437.51|4437.11|4437.51|4437.11|4437.01|4436.61|49
1649869710000|2022-04-13 17:08:30|4437.26|4436.86|4437.38|4436.98|4437.51|4437.11|4437.26|4436.86|94
1649869720000|2022-04-13 17:08:40|4437.26|4436.86|4437.51|4437.11|4438.01|4437.61|4437.26|4436.86|149
1649869730000|2022-04-13 17:08:50|4437.63|4437.23|4437.51|4437.11|4437.63|4437.23|4437.26|4436.86|96
1649869740000|2022-04-13 17:09:00|4437.26|4436.86|4437.26|4436.86|4437.51|4437.11|4437.01|4436.61|129
1649869750000|2022-04-13 17:09:10|4437.38|4436.98|4437.76|4437.36|4437.76|4437.36|4437.26|4436.86|61
1649869760000|2022-04-13 17:09:20|4437.63|4437.23|4438.26|4437.86|4438.26|4437.86|4437.51|4437.11|100
1649869770000|2022-04-13 17:09:30|4438.01|4437.61|4438.76|4438.36|4438.76|4438.36|4438.01|4437.61|262
1649869780000|2022-04-13 17:09:40|4439.01|4438.61|4438.51|4438.11|4439.01|4438.61|4438.51|4438.11|207
1649869790000|2022-04-13 17:09:50|4438.63|4438.23|4438.01|4437.61|4438.76|4438.36|4438.01|4437.61|180
1649869800000|2022-04-13 17:10:00|4437.76|4437.36|4437.76|4437.36|4438.01|4437.61|4437.76|4437.36|213
1649869810000|2022-04-13 17:10:10|4437.88|4437.48|4438.01|4437.61|4438.01|4437.61|4437.38|4436.98|153
1649869820000|2022-04-13 17:10:20|4437.76|4437.36|4437.51|4437.11|4438.01|4437.61|4437.51|4437.11|177
1649869830000|2022-04-13 17:10:30|4437.76|4437.36|4437.51|4437.11|4437.76|4437.36|4437.51|4437.11|112
1649869840000|2022-04-13 17:10:40|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|4437.51|4437.11|72
1649869850000|2022-04-13 17:10:50|4438.13|4437.73|4438.51|4438.11|4438.76|4438.36|4438.13|4437.73|184
1649869860000|2022-04-13 17:11:00|4438.63|4438.23|4438.76|4438.36|4439.26|4438.86|4438.51|4438.11|275
1649869870000|2022-04-13 17:11:10|4439.01|4438.61|4440.01|4439.61|4440.26|4439.86|4439.01|4438.61|941
1649869880000|2022-04-13 17:11:20|4440.13|4439.73|4440.26|4439.86|4440.51|4440.11|4440.01|4439.61|571
1649869890000|2022-04-13 17:11:30|4440.51|4440.11|4440.76|4440.36|4441.51|4441.11|4440.51|4440.11|1383
1649869900000|2022-04-13 17:11:40|4440.51|4440.11|4440.01|4439.61|4440.51|4440.11|4439.76|4439.36|391
1649869910000|2022-04-13 17:11:50|4440.26|4439.86|4440.13|4439.73|4440.26|4439.86|4439.88|4439.48|198
1649869920000|2022-04-13 17:12:00|4440.01|4439.61|4440.38|4439.98|4440.51|4440.11|4440.01|4439.61|227
1649869930000|2022-04-13 17:12:10|4440.26|4439.86|4440.51|4440.11|4440.76|4440.36|4440.26|4439.86|219
1649869940000|2022-04-13 17:12:20|4440.76|4440.36|4440.76|4440.36|4441.01|4440.61|4440.51|4440.11|325
1649869950000|2022-04-13 17:12:30|4441.01|4440.61|4441.26|4440.86|4441.26|4440.86|4441.01|4440.61|229
1649869960000|2022-04-13 17:12:40|4441.38|4440.98|4441.51|4441.11|4441.51|4441.11|4441.26|4440.86|247
1649869970000|2022-04-13 17:12:50|4441.63|4441.23|4441.51|4441.11|4441.76|4441.36|4441.26|4440.86|156
1649869980000|2022-04-13 17:13:00|4441.26|4440.86|4440.76|4440.36|4441.26|4440.86|4440.76|4440.36|303
1649869990000|2022-04-13 17:13:10|4440.51|4440.11|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|199
1649870000000|2022-04-13 17:13:20|4440.51|4440.11|4441.01|4440.61|4441.01|4440.61|4440.51|4440.11|210
1649870010000|2022-04-13 17:13:30|4440.88|4440.48|4440.51|4440.11|4441.01|4440.61|4440.51|4440.11|188
1649870020000|2022-04-13 17:13:40|4440.26|4439.86|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|175
1649870030000|2022-04-13 17:13:50|4440.51|4440.11|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|170
1649870040000|2022-04-13 17:14:00|4440.01|4439.61|4439.51|4439.11|4440.01|4439.61|4439.51|4439.11|447
1649870050000|2022-04-13 17:14:10|4439.63|4439.23|4439.26|4438.86|4439.76|4439.36|4439.26|4438.86|189
1649870060000|2022-04-13 17:14:20|4439.01|4438.61|4439.26|4438.86|4439.26|4438.86|4438.76|4438.36|443
1649870070000|2022-04-13 17:14:30|4439.01|4438.61|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|141
1649870080000|2022-04-13 17:14:40|4438.76|4438.36|4439.01|4438.61|4439.38|4438.98|4438.76|4438.36|177
1649870090000|2022-04-13 17:14:50|4438.76|4438.36|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|186
1649870100000|2022-04-13 17:15:00|4438.51|4438.11|4438.26|4437.86|4438.63|4438.23|4438.26|4437.86|433
1649870110000|2022-04-13 17:15:10|4438.51|4438.11|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|196
1649870120000|2022-04-13 17:15:20|4439.01|4438.61|4438.76|4438.36|4439.26|4438.86|4438.51|4438.11|268
1649870130000|2022-04-13 17:15:30|4438.51|4438.11|4439.26|4438.86|4439.26|4438.86|4438.51|4438.11|104
1649870140000|2022-04-13 17:15:40|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.76|4438.36|82
1649870150000|2022-04-13 17:15:50|4439.01|4438.61|4439.76|4439.36|4439.76|4439.36|4439.01|4438.61|197
1649870160000|2022-04-13 17:16:00|4439.51|4439.11|4439.51|4439.11|4439.76|4439.36|4439.51|4439.11|117
1649870170000|2022-04-13 17:16:10|4439.26|4438.86|4439.51|4439.11|4439.51|4439.11|4439.26|4438.86|203
1649870180000|2022-04-13 17:16:20|4439.38|4438.98|4439.26|4438.86|4439.51|4439.11|4439.13|4438.73|171
1649870190000|2022-04-13 17:16:30|4439.38|4438.98|4439.51|4439.11|4439.76|4439.36|4439.26|4438.86|61
1649870200000|2022-04-13 17:16:40|4439.76|4439.36|4439.51|4439.11|4439.76|4439.36|4439.51|4439.11|237
1649870210000|2022-04-13 17:16:50|4439.76|4439.36|4439.51|4439.11|4439.88|4439.48|4439.51|4439.11|73
1649870220000|2022-04-13 17:17:00|4439.76|4439.36|4439.51|4439.11|4440.26|4439.86|4439.51|4439.11|182
1649870230000|2022-04-13 17:17:10|4439.26|4438.86|4440.01|4439.61|4440.01|4439.61|4439.26|4438.86|86
1649870240000|2022-04-13 17:17:20|4439.88|4439.48|4439.51|4439.11|4439.88|4439.48|4439.26|4438.86|59
1649870250000|2022-04-13 17:17:30|4439.76|4439.36|4439.63|4439.23|4439.76|4439.36|4439.26|4438.86|125
1649870260000|2022-04-13 17:17:40|4439.51|4439.11|4439.01|4438.61|4439.51|4439.11|4439.01|4438.61|95
1649870270000|2022-04-13 17:17:50|4438.76|4438.36|4439.01|4438.61|4439.26|4438.86|4438.51|4438.11|177
1649870280000|2022-04-13 17:18:00|4439.13|4438.73|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|113
1649870290000|2022-04-13 17:18:10|4438.76|4438.36|4438.76|4438.36|4439.01|4438.61|4438.76|4438.36|114
1649870300000|2022-04-13 17:18:20|4438.88|4438.48|4439.01|4438.61|4439.01|4438.61|4438.76|4438.36|60
1649870310000|2022-04-13 17:18:30|4438.88|4438.48|4439.51|4439.11|4439.51|4439.11|4438.76|4438.36|88
1649870320000|2022-04-13 17:18:40|4439.88|4439.48|4440.01|4439.61|4440.01|4439.61|4439.26|4438.86|315
1649870330000|2022-04-13 17:18:50|4439.76|4439.36|4440.01|4439.61|4440.13|4439.73|4439.76|4439.36|253
1649870340000|2022-04-13 17:19:00|4440.13|4439.73|4439.76|4439.36|4440.13|4439.73|4439.76|4439.36|251
1649870350000|2022-04-13 17:19:10|4440.01|4439.61|4439.76|4439.36|4440.01|4439.61|4439.76|4439.36|183
1649870360000|2022-04-13 17:19:20|4439.51|4439.11|4439.51|4439.11|4439.76|4439.36|4439.38|4438.98|82
1649870370000|2022-04-13 17:19:30|4439.38|4438.98|4438.76|4438.36|4439.51|4439.11|4438.76|4438.36|116
1649870380000|2022-04-13 17:19:40|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.51|4438.11|154
1649870390000|2022-04-13 17:19:50|4438.51|4438.11|4438.76|4438.36|4438.88|4438.48|4438.51|4438.11|193
1649870400000|2022-04-13 17:20:00|4439.01|4438.61|4439.51|4439.11|4439.51|4439.11|4439.01|4438.61|230
1649870410000|2022-04-13 17:20:10|4439.76|4439.36|4439.76|4439.36|4439.76|4439.36|4439.51|4439.11|145
1649870420000|2022-04-13 17:20:20|4439.51|4439.11|4440.01|4439.61|4440.01|4439.61|4439.13|4438.73|155
1649870430000|2022-04-13 17:20:30|4440.26|4439.86|4439.88|4439.48|4440.26|4439.86|4439.76|4439.36|132
1649870440000|2022-04-13 17:20:40|4440.01|4439.61|4439.51|4439.11|4440.01|4439.61|4439.51|4439.11|111
1649870450000|2022-04-13 17:20:50|4439.76|4439.36|4439.51|4439.11|4439.76|4439.36|4439.26|4438.86|150
1649870460000|2022-04-13 17:21:00|4439.63|4439.23|4439.51|4439.11|4439.76|4439.36|4439.51|4439.11|179
1649870470000|2022-04-13 17:21:10|4439.26|4438.86|4439.26|4438.86|4439.26|4438.86|4439.13|4438.73|78
1649870480000|2022-04-13 17:21:20|4439.51|4439.11|4440.26|4439.86|4440.26|4439.86|4439.51|4439.11|155
1649870490000|2022-04-13 17:21:30|4440.13|4439.73|4440.26|4439.86|4440.26|4439.86|4440.13|4439.73|56
1649870500000|2022-04-13 17:21:40|4440.01|4439.61|4440.01|4439.61|4440.26|4439.86|4440.01|4439.61|132
1649870510000|2022-04-13 17:21:50|4440.13|4439.73|4440.13|4439.73|4440.51|4440.11|4440.01|4439.61|185
1649870520000|2022-04-13 17:22:00|4440.26|4439.86|4440.01|4439.61|4440.26|4439.86|4439.88|4439.48|103
1649870530000|2022-04-13 17:22:10|4439.76|4439.36|4439.76|4439.36|4440.01|4439.61|4439.76|4439.36|101
1649870540000|2022-04-13 17:22:20|4440.01|4439.61|4440.01|4439.61|4440.01|4439.61|4439.76|4439.36|139
1649870550000|2022-04-13 17:22:30|4439.76|4439.36|4439.51|4439.11|4439.76|4439.36|4439.26|4438.86|152
1649870560000|2022-04-13 17:22:40|4439.76|4439.36|4440.01|4439.61|4440.01|4439.61|4439.76|4439.36|89
1649870570000|2022-04-13 17:22:50|4439.76|4439.36|4440.01|4439.61|4440.01|4439.61|4439.51|4439.11|65
1649870580000|2022-04-13 17:23:00|4440.13|4439.73|4440.38|4439.98|4440.51|4440.11|4440.01|4439.61|209
1649870590000|2022-04-13 17:23:10|4440.51|4440.11|4440.51|4440.11|4440.51|4440.11|4440.13|4439.73|117
1649870600000|2022-04-13 17:23:20|4440.63|4440.23|4440.26|4439.86|4440.63|4440.23|4440.01|4439.61|113
1649870610000|2022-04-13 17:23:30|4440.01|4439.61|4440.13|4439.73|4440.26|4439.86|4439.76|4439.36|115
1649870620000|2022-04-13 17:23:40|4440.26|4439.86|4440.38|4439.98|4440.51|4440.11|4440.26|4439.86|69
1649870630000|2022-04-13 17:23:50|4440.51|4440.11|4441.01|4440.61|4441.26|4440.86|4440.51|4440.11|183
1649870640000|2022-04-13 17:24:00|4441.26|4440.86|4441.76|4441.36|4442.01|4441.61|4441.26|4440.86|524
1649870650000|2022-04-13 17:24:10|4441.51|4441.11|4441.76|4441.36|4441.76|4441.36|4441.51|4441.11|348
1649870660000|2022-04-13 17:24:20|4442.01|4441.61|4441.51|4441.11|4442.01|4441.61|4441.51|4441.11|195
1649870670000|2022-04-13 17:24:30|4441.26|4440.86|4440.51|4440.11|4441.26|4440.86|4440.26|4439.86|368
1649870680000|2022-04-13 17:24:40|4440.26|4439.86|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|216
1649870690000|2022-04-13 17:24:50|4440.01|4439.61|4440.26|4439.86|4440.26|4439.86|4439.76|4439.36|213
1649870700000|2022-04-13 17:25:00|4440.01|4439.61|4439.76|4439.36|4440.01|4439.61|4439.51|4439.11|217
1649870710000|2022-04-13 17:25:10|4439.51|4439.11|4439.01|4438.61|4439.51|4439.11|4438.76|4438.36|403
1649870720000|2022-04-13 17:25:20|4439.26|4438.86|4439.01|4438.61|4439.38|4438.98|4438.76|4438.36|235
1649870730000|2022-04-13 17:25:30|4438.76|4438.36|4438.51|4438.11|4439.01|4438.61|4438.51|4438.11|157
1649870740000|2022-04-13 17:25:40|4438.26|4437.86|4438.13|4437.73|4438.26|4437.86|4437.76|4437.36|654
1649870750000|2022-04-13 17:25:50|4438.01|4437.61|4437.01|4436.61|4438.26|4437.86|4437.01|4436.61|369
1649870760000|2022-04-13 17:26:00|4436.76|4436.36|4437.51|4437.11|4437.51|4437.11|4436.76|4436.36|435
1649870770000|2022-04-13 17:26:10|4437.26|4436.86|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|294
1649870780000|2022-04-13 17:26:20|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.51|4436.11|115
1649870790000|2022-04-13 17:26:30|4437.01|4436.61|4437.13|4436.73|4437.76|4437.36|4437.01|4436.61|316
1649870800000|2022-04-13 17:26:40|4437.26|4436.86|4436.38|4435.98|4437.26|4436.86|4436.38|4435.98|350
1649870810000|2022-04-13 17:26:50|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.01|4435.61|407
1649870820000|2022-04-13 17:27:00|4436.26|4435.86|4436.51|4436.11|4436.51|4436.11|4436.01|4435.61|208
1649870830000|2022-04-13 17:27:10|4436.76|4436.36|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|252
1649870840000|2022-04-13 17:27:20|4436.76|4436.36|4437.01|4436.61|4437.51|4437.11|4436.51|4436.11|360
1649870850000|2022-04-13 17:27:30|4436.76|4436.36|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|135
1649870860000|2022-04-13 17:27:40|4436.76|4436.36|4436.51|4436.11|4437.01|4436.61|4436.51|4436.11|110
1649870870000|2022-04-13 17:27:50|4436.26|4435.86|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|102
1649870880000|2022-04-13 17:28:00|4436.76|4436.36|4436.26|4435.86|4437.01|4436.61|4436.01|4435.61|215
1649870890000|2022-04-13 17:28:10|4436.13|4435.73|4437.01|4436.61|4437.01|4436.61|4436.01|4435.61|168
1649870900000|2022-04-13 17:28:20|4437.26|4436.86|4437.01|4436.61|4437.76|4437.36|4437.01|4436.61|404
1649870910000|2022-04-13 17:28:30|4437.26|4436.86|4437.01|4436.61|4438.01|4437.61|4437.01|4436.61|481
1649870920000|2022-04-13 17:28:40|4436.88|4436.48|4436.38|4435.98|4437.01|4436.61|4436.38|4435.98|226
1649870930000|2022-04-13 17:28:50|4436.51|4436.11|4436.51|4436.11|4436.76|4436.36|4436.01|4435.61|224
1649870940000|2022-04-13 17:29:00|4436.76|4436.36|4437.01|4436.61|4437.01|4436.61|4436.63|4436.23|142
1649870950000|2022-04-13 17:29:10|4436.88|4436.48|4437.26|4436.86|4437.26|4436.86|4436.76|4436.36|181
1649870960000|2022-04-13 17:29:20|4437.13|4436.73|4437.63|4437.23|4437.88|4437.48|4437.13|4436.73|162
1649870970000|2022-04-13 17:29:30|4437.76|4437.36|4437.26|4436.86|4437.76|4437.36|4437.26|4436.86|195
1649870980000|2022-04-13 17:29:40|4437.13|4436.73|4437.26|4436.86|4437.38|4436.98|4437.01|4436.61|69
1649870990000|2022-04-13 17:29:50|4437.13|4436.73|4437.26|4436.86|4437.51|4437.11|4437.01|4436.61|106
1649871000000|2022-04-13 17:30:00|4437.51|4437.11|4437.26|4436.86|4438.13|4437.73|4437.26|4436.86|240
1649871010000|2022-04-13 17:30:10|4437.51|4437.11|4437.76|4437.36|4437.76|4437.36|4437.13|4436.73|167
1649871020000|2022-04-13 17:30:20|4437.51|4437.11|4436.76|4436.36|4437.51|4437.11|4436.76|4436.36|184
1649871030000|2022-04-13 17:30:30|4437.01|4436.61|4437.26|4436.86|4437.51|4437.11|4436.76|4436.36|255
1649871040000|2022-04-13 17:30:40|4437.51|4437.11|4437.51|4437.11|4437.51|4437.11|4437.01|4436.61|199
1649871050000|2022-04-13 17:30:50|4437.76|4437.36|4437.26|4436.86|4437.76|4437.36|4437.13|4436.73|156
1649871060000|2022-04-13 17:31:00|4437.01|4436.61|4436.51|4436.11|4437.01|4436.61|4436.51|4436.11|187
1649871070000|2022-04-13 17:31:10|4436.26|4435.86|4436.01|4435.61|4436.26|4435.86|4435.76|4435.36|224
1649871080000|2022-04-13 17:31:20|4436.26|4435.86|4436.38|4435.98|4436.38|4435.98|4436.01|4435.61|206
1649871090000|2022-04-13 17:31:30|4436.26|4435.86|4436.26|4435.86|4436.51|4436.11|4436.26|4435.86|96
1649871100000|2022-04-13 17:31:40|4436.01|4435.61|4436.51|4436.11|4436.51|4436.11|4436.01|4435.61|126
1649871110000|2022-04-13 17:31:50|4436.26|4435.86|4436.51|4436.11|4436.76|4436.36|4436.01|4435.61|304
1649871120000|2022-04-13 17:32:00|4436.38|4435.98|4436.26|4435.86|4436.51|4436.11|4436.13|4435.73|123
1649871130000|2022-04-13 17:32:10|4436.51|4436.11|4437.01|4436.61|4437.01|4436.61|4436.51|4436.11|155
1649871140000|2022-04-13 17:32:20|4437.13|4436.73|4436.26|4435.86|4437.26|4436.86|4436.26|4435.86|173
1649871150000|2022-04-13 17:32:30|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|110
1649871160000|2022-04-13 17:32:40|4436.26|4435.86|4436.76|4436.36|4436.76|4436.36|4436.26|4435.86|118
1649871170000|2022-04-13 17:32:50|4436.51|4436.11|4435.51|4435.11|4436.51|4436.11|4435.51|4435.11|144
1649871180000|2022-04-13 17:33:00|4435.26|4434.86|4435.01|4434.61|4435.51|4435.11|4434.88|4434.48|412
1649871190000|2022-04-13 17:33:10|4435.26|4434.86|4434.76|4434.36|4435.26|4434.86|4434.51|4434.11|249
1649871200000|2022-04-13 17:33:20|4434.51|4434.11|4434.51|4434.11|4434.63|4434.23|4434.26|4433.86|460
1649871210000|2022-04-13 17:33:30|4434.38|4433.98|4434.38|4433.98|4434.76|4434.36|4434.26|4433.86|285
1649871220000|2022-04-13 17:33:40|4434.51|4434.11|4434.26|4433.86|4434.76|4434.36|4434.26|4433.86|244
1649871230000|2022-04-13 17:33:50|4434.01|4433.61|4434.38|4433.98|4434.51|4434.11|4434.01|4433.61|254
1649871240000|2022-04-13 17:34:00|4434.51|4434.11|4434.01|4433.61|4434.51|4434.11|4433.76|4433.36|186
1649871250000|2022-04-13 17:34:10|4434.13|4433.73|4434.01|4433.61|4434.26|4433.86|4433.76|4433.36|118
1649871260000|2022-04-13 17:34:20|4433.76|4433.36|4433.13|4432.73|4434.01|4433.61|4433.01|4432.61|622
1649871270000|2022-04-13 17:34:30|4433.26|4432.86|4433.76|4433.36|4434.01|4433.61|4433.26|4432.86|295
1649871280000|2022-04-13 17:34:40|4433.51|4433.11|4433.26|4432.86|4433.51|4433.11|4433.01|4432.61|215
1649871290000|2022-04-13 17:34:50|4433.51|4433.11|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|122
1649871300000|2022-04-13 17:35:00|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.26|4432.86|259
1649871310000|2022-04-13 17:35:10|4433.26|4432.86|4432.76|4432.36|4433.51|4433.11|4432.76|4432.36|237
1649871320000|2022-04-13 17:35:20|4432.51|4432.11|4432.51|4432.11|4433.01|4432.61|4432.26|4431.86|478
1649871330000|2022-04-13 17:35:30|4432.76|4432.36|4432.88|4432.48|4433.01|4432.61|4432.51|4432.11|130
1649871340000|2022-04-13 17:35:40|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|193
1649871350000|2022-04-13 17:35:50|4432.76|4432.36|4432.51|4432.11|4432.76|4432.36|4432.38|4431.98|160
1649871360000|2022-04-13 17:36:00|4432.01|4431.61|4432.01|4431.61|4432.51|4432.11|4431.76|4431.36|639
1649871370000|2022-04-13 17:36:10|4431.88|4431.48|4430.26|4429.86|4431.88|4431.48|4430.01|4429.61|888
1649871380000|2022-04-13 17:36:20|4430.51|4430.11|4431.01|4430.61|4431.01|4430.61|4430.26|4429.86|717
1649871390000|2022-04-13 17:36:30|4430.76|4430.36|4431.51|4431.11|4431.51|4431.11|4430.51|4430.11|540
1649871400000|2022-04-13 17:36:40|4431.26|4430.86|4430.76|4430.36|4431.38|4430.98|4430.76|4430.36|238
1649871410000|2022-04-13 17:36:50|4431.01|4430.61|4431.01|4430.61|4431.26|4430.86|4430.76|4430.36|196
1649871420000|2022-04-13 17:37:00|4430.76|4430.36|4431.01|4430.61|4431.01|4430.61|4430.76|4430.36|131
1649871430000|2022-04-13 17:37:10|4430.76|4430.36|4430.76|4430.36|4430.76|4430.36|4430.76|4430.36|121
1649871440000|2022-04-13 17:37:20|4430.51|4430.11|4430.01|4429.61|4430.76|4430.36|4430.01|4429.61|591
1649871450000|2022-04-13 17:37:30|4430.26|4429.86|4430.01|4429.61|4430.26|4429.86|4430.01|4429.61|225
1649871460000|2022-04-13 17:37:40|4430.51|4430.11|4431.01|4430.61|4431.26|4430.86|4430.51|4430.11|481
1649871470000|2022-04-13 17:37:50|4431.13|4430.73|4431.01|4430.61|4431.26|4430.86|4431.01|4430.61|122
1649871480000|2022-04-13 17:38:00|4431.13|4430.73|4431.26|4430.86|4431.26|4430.86|4431.01|4430.61|58
1649871490000|2022-04-13 17:38:10|4431.51|4431.11|4431.76|4431.36|4431.76|4431.36|4431.51|4431.11|170
1649871500000|2022-04-13 17:38:20|4431.51|4431.11|4431.76|4431.36|4431.76|4431.36|4431.51|4431.11|189
1649871510000|2022-04-13 17:38:30|4431.51|4431.11|4431.76|4431.36|4431.76|4431.36|4431.51|4431.11|115
1649871520000|2022-04-13 17:38:40|4431.63|4431.23|4431.51|4431.11|4431.76|4431.36|4431.51|4431.11|115
1649871530000|2022-04-13 17:38:50|4431.63|4431.23|4431.76|4431.36|4431.76|4431.36|4431.63|4431.23|111
1649871540000|2022-04-13 17:39:00|4431.51|4431.11|4431.51|4431.11|4431.63|4431.23|4431.26|4430.86|160
1649871550000|2022-04-13 17:39:10|4431.26|4430.86|4431.26|4430.86|4431.51|4431.11|4431.01|4430.61|194
1649871560000|2022-04-13 17:39:20|4431.51|4431.11|4431.51|4431.11|4431.51|4431.11|4431.26|4430.86|99
1649871570000|2022-04-13 17:39:30|4431.26|4430.86|4432.01|4431.61|4432.01|4431.61|4431.26|4430.86|296
1649871580000|2022-04-13 17:39:40|4431.76|4431.36|4431.51|4431.11|4432.01|4431.61|4431.13|4430.73|169
1649871590000|2022-04-13 17:39:50|4431.76|4431.36|4431.63|4431.23|4431.76|4431.36|4431.26|4430.86|136
1649871600000|2022-04-13 17:40:00|4431.51|4431.11|4431.51|4431.11|4432.01|4431.61|4431.38|4430.98|175
1649871610000|2022-04-13 17:40:10|4431.26|4430.86|4430.76|4430.36|4431.51|4431.11|4430.76|4430.36|168
1649871620000|2022-04-13 17:40:20|4431.01|4430.61|4431.26|4430.86|4431.38|4430.98|4430.76|4430.36|218
1649871630000|2022-04-13 17:40:30|4431.51|4431.11|4431.26|4430.86|4431.51|4431.11|4431.01|4430.61|150
1649871640000|2022-04-13 17:40:40|4431.38|4430.98|4431.51|4431.11|4431.76|4431.36|4431.26|4430.86|73
1649871650000|2022-04-13 17:40:50|4431.26|4430.86|4432.01|4431.61|4432.01|4431.61|4431.26|4430.86|141
1649871660000|2022-04-13 17:41:00|4431.51|4431.11|4431.01|4430.61|4431.76|4431.36|4430.76|4430.36|204
1649871670000|2022-04-13 17:41:10|4431.26|4430.86|4431.26|4430.86|4431.51|4431.11|4431.26|4430.86|82
1649871680000|2022-04-13 17:41:20|4431.01|4430.61|4430.51|4430.11|4431.01|4430.61|4430.51|4430.11|142
1649871690000|2022-04-13 17:41:30|4430.63|4430.23|4430.76|4430.36|4430.76|4430.36|4430.51|4430.11|148
1649871700000|2022-04-13 17:41:40|4430.88|4430.48|4431.01|4430.61|4431.01|4430.61|4430.76|4430.36|123
1649871710000|2022-04-13 17:41:50|4430.76|4430.36|4431.26|4430.86|4431.26|4430.86|4430.76|4430.36|95
1649871720000|2022-04-13 17:42:00|4431.01|4430.61|4431.01|4430.61|4431.26|4430.86|4431.01|4430.61|114
1649871730000|2022-04-13 17:42:10|4430.76|4430.36|4430.76|4430.36|4430.76|4430.36|4430.51|4430.11|133
1649871740000|2022-04-13 17:42:20|4430.51|4430.11|4430.51|4430.11|4430.76|4430.36|4430.51|4430.11|166
1649871750000|2022-04-13 17:42:30|4430.76|4430.36|4431.01|4430.61|4431.01|4430.61|4430.51|4430.11|165
1649871760000|2022-04-13 17:42:40|4431.26|4430.86|4431.01|4430.61|4431.51|4431.11|4431.01|4430.61|143
1649871770000|2022-04-13 17:42:50|4431.26|4430.86|4431.01|4430.61|4431.26|4430.86|4430.76|4430.36|85
1649871780000|2022-04-13 17:43:00|4431.26|4430.86|4431.26|4430.86|4431.38|4430.98|4431.01|4430.61|109
1649871790000|2022-04-13 17:43:10|4431.01|4430.61|4431.26|4430.86|4431.26|4430.86|4431.01|4430.61|63
1649871800000|2022-04-13 17:43:20|4431.13|4430.73|4431.26|4430.86|4431.26|4430.86|4431.01|4430.61|42
1649871810000|2022-04-13 17:43:30|4431.01|4430.61|4430.76|4430.36|4431.01|4430.61|4430.76|4430.36|103
1649871820000|2022-04-13 17:43:40|4431.01|4430.61|4430.51|4430.11|4431.01|4430.61|4430.51|4430.11|108
1649871830000|2022-04-13 17:43:50|4430.76|4430.36|4431.01|4430.61|4431.01|4430.61|4430.76|4430.36|101
1649871840000|2022-04-13 17:44:00|4431.26|4430.86|4431.26|4430.86|4431.76|4431.36|4431.13|4430.73|233
1649871850000|2022-04-13 17:44:10|4431.13|4430.73|4431.51|4431.11|4431.51|4431.11|4431.01|4430.61|184
1649871860000|2022-04-13 17:44:20|4431.26|4430.86|4431.51|4431.11|4431.51|4431.11|4431.01|4430.61|144
1649871870000|2022-04-13 17:44:30|4431.26|4430.86|4431.38|4430.98|4431.51|4431.11|4431.26|4430.86|145
1649871880000|2022-04-13 17:44:40|4431.26|4430.86|4431.01|4430.61|4431.38|4430.98|4431.01|4430.61|40
1649871890000|2022-04-13 17:44:50|4431.26|4430.86|4431.26|4430.86|4431.51|4431.11|4431.01|4430.61|92
1649871900000|2022-04-13 17:45:00|4431.51|4431.11|4431.26|4430.86|4431.51|4431.11|4431.26|4430.86|91
1649871910000|2022-04-13 17:45:10|4431.01|4430.61|4431.51|4431.11|4431.51|4431.11|4431.01|4430.61|182
1649871920000|2022-04-13 17:45:20|4431.38|4430.98|4431.76|4431.36|4431.76|4431.36|4431.38|4430.98|111
1649871930000|2022-04-13 17:45:30|4431.26|4430.86|4431.26|4430.86|4431.51|4431.11|4431.26|4430.86|149
1649871940000|2022-04-13 17:45:40|4431.01|4430.61|4431.88|4431.48|4431.88|4431.48|4431.01|4430.61|188
1649871950000|2022-04-13 17:45:50|4431.76|4431.36|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|106
1649871960000|2022-04-13 17:46:00|4431.88|4431.48|4432.26|4431.86|4432.26|4431.86|4431.51|4431.11|289
1649871970000|2022-04-13 17:46:10|4432.51|4432.11|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|356
1649871980000|2022-04-13 17:46:20|4432.76|4432.36|4432.26|4431.86|4432.76|4432.36|4432.26|4431.86|308
1649871990000|2022-04-13 17:46:30|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|141
1649872000000|2022-04-13 17:46:40|4431.88|4431.48|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|90
1649872010000|2022-04-13 17:46:50|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|4431.38|4430.98|213
1649872020000|2022-04-13 17:47:00|4431.51|4431.11|4430.76|4430.36|4431.51|4431.11|4430.76|4430.36|313
1649872030000|2022-04-13 17:47:10|4430.51|4430.11|4431.01|4430.61|4431.01|4430.61|4430.51|4430.11|339
1649872040000|2022-04-13 17:47:20|4430.51|4430.11|4430.01|4429.61|4430.63|4430.23|4430.01|4429.61|379
1649872050000|2022-04-13 17:47:30|4429.76|4429.36|4429.76|4429.36|4430.01|4429.61|4429.76|4429.36|244
1649872060000|2022-04-13 17:47:40|4430.01|4429.61|4430.76|4430.36|4430.76|4430.36|4429.76|4429.36|264
1649872070000|2022-04-13 17:47:50|4430.51|4430.11|4430.26|4429.86|4430.51|4430.11|4430.26|4429.86|160
1649872080000|2022-04-13 17:48:00|4430.01|4429.61|4430.01|4429.61|4430.26|4429.86|4430.01|4429.61|175
1649872090000|2022-04-13 17:48:10|4430.26|4429.86|4430.51|4430.11|4430.76|4430.36|4430.01|4429.61|159
1649872100000|2022-04-13 17:48:20|4430.76|4430.36|4430.26|4429.86|4430.76|4430.36|4430.13|4429.73|167
1649872110000|2022-04-13 17:48:30|4430.01|4429.61|4430.26|4429.86|4430.51|4430.11|4430.01|4429.61|224
1649872120000|2022-04-13 17:48:40|4430.01|4429.61|4430.01|4429.61|4430.26|4429.86|4430.01|4429.61|127
1649872130000|2022-04-13 17:48:50|4430.26|4429.86|4430.51|4430.11|4430.76|4430.36|4430.01|4429.61|159
1649872140000|2022-04-13 17:49:00|4430.63|4430.23|4431.13|4430.73|4431.26|4430.86|4430.51|4430.11|169
1649872150000|2022-04-13 17:49:10|4431.01|4430.61|4431.13|4430.73|4431.26|4430.86|4430.51|4430.11|210
1649872160000|2022-04-13 17:49:20|4431.01|4430.61|4431.26|4430.86|4431.51|4431.11|4431.01|4430.61|175
1649872170000|2022-04-13 17:49:30|4431.01|4430.61|4431.01|4430.61|4431.26|4430.86|4431.01|4430.61|147
1649872180000|2022-04-13 17:49:40|4431.26|4430.86|4431.51|4431.11|4431.51|4431.11|4431.26|4430.86|127
1649872190000|2022-04-13 17:49:50|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|4431.51|4431.11|172
1649872200000|2022-04-13 17:50:00|4431.51|4431.11|4431.51|4431.11|4431.76|4431.36|4431.26|4430.86|196
1649872210000|2022-04-13 17:50:10|4431.26|4430.86|4431.01|4430.61|4431.26|4430.86|4431.01|4430.61|123
1649872220000|2022-04-13 17:50:20|4430.76|4430.36|4430.26|4429.86|4430.76|4430.36|4430.26|4429.86|129
1649872230000|2022-04-13 17:50:30|4430.38|4429.98|4430.26|4429.86|4430.51|4430.11|4430.01|4429.61|221
1649872240000|2022-04-13 17:50:40|4430.38|4429.98|4430.76|4430.36|4430.76|4430.36|4430.38|4429.98|80
1649872250000|2022-04-13 17:50:50|4431.01|4430.61|4431.38|4430.98|4431.51|4431.11|4431.01|4430.61|134
1649872260000|2022-04-13 17:51:00|4431.26|4430.86|4430.51|4430.11|4431.26|4430.86|4430.51|4430.11|136
1649872270000|2022-04-13 17:51:10|4430.76|4430.36|4431.51|4431.11|4431.51|4431.11|4430.76|4430.36|214
1649872280000|2022-04-13 17:51:20|4431.63|4431.23|4431.76|4431.36|4432.01|4431.61|4431.51|4431.11|181
1649872290000|2022-04-13 17:51:30|4431.63|4431.23|4431.51|4431.11|4431.76|4431.36|4431.38|4430.98|202
1649872300000|2022-04-13 17:51:40|4431.63|4431.23|4431.76|4431.36|4431.76|4431.36|4431.51|4431.11|128
1649872310000|2022-04-13 17:51:50|4431.51|4431.11|4431.26|4430.86|4431.51|4431.11|4430.76|4430.36|539
1649872320000|2022-04-13 17:52:00|4431.01|4430.61|4430.26|4429.86|4431.01|4430.61|4430.26|4429.86|314
1649872330000|2022-04-13 17:52:10|4430.38|4429.98|4430.76|4430.36|4431.01|4430.61|4430.26|4429.86|222
1649872340000|2022-04-13 17:52:20|4431.01|4430.61|4429.76|4429.36|4431.01|4430.61|4429.76|4429.36|177
1649872350000|2022-04-13 17:52:30|4430.01|4429.61|4429.76|4429.36|4430.01|4429.61|4429.76|4429.36|189
1649872360000|2022-04-13 17:52:40|4430.01|4429.61|4430.26|4429.86|4430.26|4429.86|4429.76|4429.36|282
1649872370000|2022-04-13 17:52:50|4430.38|4429.98|4430.51|4430.11|4430.51|4430.11|4430.26|4429.86|141
1649872380000|2022-04-13 17:53:00|4430.76|4430.36|4430.51|4430.11|4430.76|4430.36|4430.51|4430.11|142
1649872390000|2022-04-13 17:53:10|4430.76|4430.36|4430.51|4430.11|4431.01|4430.61|4430.51|4430.11|267
1649872400000|2022-04-13 17:53:20|4430.38|4429.98|4429.51|4429.11|4430.76|4430.36|4429.51|4429.11|284
1649872410000|2022-04-13 17:53:30|4429.26|4428.86|4429.26|4428.86|4429.26|4428.86|4429.01|4428.61|362
1649872420000|2022-04-13 17:53:40|4429.51|4429.11|4430.26|4429.86|4430.38|4429.98|4429.51|4429.11|345
1649872430000|2022-04-13 17:53:50|4430.01|4429.61|4429.38|4428.98|4430.01|4429.61|4429.38|4428.98|196
1649872440000|2022-04-13 17:54:00|4429.51|4429.11|4429.51|4429.11|4429.51|4429.11|4429.26|4428.86|168
1649872450000|2022-04-13 17:54:10|4429.26|4428.86|4430.01|4429.61|4430.01|4429.61|4429.26|4428.86|150
1649872460000|2022-04-13 17:54:20|4430.26|4429.86|4429.76|4429.36|4430.51|4430.11|4429.76|4429.36|290
1649872470000|2022-04-13 17:54:30|4429.51|4429.11|4429.51|4429.11|4429.76|4429.36|4429.51|4429.11|53
1649872480000|2022-04-13 17:54:40|4429.76|4429.36|4430.01|4429.61|4430.01|4429.61|4429.76|4429.36|96
1649872490000|2022-04-13 17:54:50|4429.76|4429.36|4429.88|4429.48|4430.01|4429.61|4429.51|4429.11|102
1649872500000|2022-04-13 17:55:00|4430.01|4429.61|4429.76|4429.36|4430.01|4429.61|4429.76|4429.36|121
1649872510000|2022-04-13 17:55:10|4430.01|4429.61|4430.01|4429.61|4430.26|4429.86|4429.76|4429.36|171
1649872520000|2022-04-13 17:55:20|4429.76|4429.36|4430.26|4429.86|4430.38|4429.98|4429.76|4429.36|130
1649872530000|2022-04-13 17:55:30|4430.38|4429.98|4430.26|4429.86|4430.51|4430.11|4430.01|4429.61|133
1649872540000|2022-04-13 17:55:40|4430.13|4429.73|4430.26|4429.86|4430.76|4430.36|4429.76|4429.36|780
1649872550000|2022-04-13 17:55:50|4430.38|4429.98|4429.76|4429.36|4430.51|4430.11|4429.76|4429.36|186
1649872560000|2022-04-13 17:56:00|4430.01|4429.61|4430.01|4429.61|4430.26|4429.86|4429.76|4429.36|172
1649872570000|2022-04-13 17:56:10|4430.26|4429.86|4430.26|4429.86|4430.26|4429.86|4429.76|4429.36|287
1649872580000|2022-04-13 17:56:20|4430.01|4429.61|4429.51|4429.11|4430.01|4429.61|4429.51|4429.11|311
1649872590000|2022-04-13 17:56:30|4429.63|4429.23|4429.76|4429.36|4430.01|4429.61|4429.51|4429.11|137
1649872600000|2022-04-13 17:56:40|4429.51|4429.11|4429.26|4428.86|4429.51|4429.11|4429.01|4428.61|149
1649872610000|2022-04-13 17:56:50|4429.76|4429.36|4429.51|4429.11|4429.76|4429.36|4429.51|4429.11|206
1649872620000|2022-04-13 17:57:00|4429.76|4429.36|4429.76|4429.36|4429.76|4429.36|4429.26|4428.86|111
1649872630000|2022-04-13 17:57:10|4430.01|4429.61|4430.26|4429.86|4430.26|4429.86|4430.01|4429.61|114
1649872640000|2022-04-13 17:57:20|4430.13|4429.73|4430.26|4429.86|4430.26|4429.86|4430.01|4429.61|129
1649872650000|2022-04-13 17:57:30|4430.51|4430.11|4429.76|4429.36|4430.51|4430.11|4429.63|4429.23|138
1649872660000|2022-04-13 17:57:40|4430.13|4429.73|4430.26|4429.86|4430.26|4429.86|4430.13|4429.73|127
1649872670000|2022-04-13 17:57:50|4429.88|4429.48|4430.26|4429.86|4430.51|4430.11|4429.88|4429.48|206
1649872680000|2022-04-13 17:58:00|4430.51|4430.11|4431.01|4430.61|4431.26|4430.86|4430.51|4430.11|439
1649872690000|2022-04-13 17:58:10|4431.26|4430.86|4431.76|4431.36|4431.76|4431.36|4430.88|4430.48|249
1649872700000|2022-04-13 17:58:20|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|176
1649872710000|2022-04-13 17:58:30|4431.76|4431.36|4431.88|4431.48|4431.88|4431.48|4431.51|4431.11|163
1649872720000|2022-04-13 17:58:40|4431.76|4431.36|4431.51|4431.11|4432.01|4431.61|4431.26|4430.86|191
1649872730000|2022-04-13 17:58:50|4431.63|4431.23|4431.51|4431.11|4431.63|4431.23|4431.38|4430.98|167
1649872740000|2022-04-13 17:59:00|4431.63|4431.23|4432.76|4432.36|4432.76|4432.36|4431.63|4431.23|432
1649872750000|2022-04-13 17:59:10|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4432.88|4432.48|493
1649872760000|2022-04-13 17:59:20|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|759
1649872770000|2022-04-13 17:59:30|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|87
1649872780000|2022-04-13 17:59:40|4433.26|4432.86|4433.63|4433.23|4433.76|4433.36|4433.01|4432.61|264
1649872790000|2022-04-13 17:59:50|4433.76|4433.36|4434.01|4433.61|4434.51|4434.11|4433.51|4433.11|471
1649872800000|2022-04-13 18:00:00|4434.13|4433.73|4433.51|4433.11|4434.13|4433.73|4433.26|4432.86|549
1649872810000|2022-04-13 18:00:10|4433.26|4432.86|4432.01|4431.61|4433.51|4433.11|4432.01|4431.61|772
1649872820000|2022-04-13 18:00:20|4432.26|4431.86|4432.51|4432.11|4433.01|4432.61|4432.01|4431.61|292
1649872830000|2022-04-13 18:00:30|4432.38|4431.98|4433.01|4432.61|4433.01|4432.61|4432.26|4431.86|211
1649872840000|2022-04-13 18:00:40|4433.13|4432.73|4433.51|4433.11|4433.63|4433.23|4433.01|4432.61|192
1649872850000|2022-04-13 18:00:50|4433.76|4433.36|4433.01|4432.61|4434.01|4433.61|4432.76|4432.36|756
1649872860000|2022-04-13 18:01:00|4432.76|4432.36|4433.26|4432.86|4433.26|4432.86|4432.51|4432.11|309
1649872870000|2022-04-13 18:01:10|4433.01|4432.61|4434.26|4433.86|4434.26|4433.86|4433.01|4432.61|329
1649872880000|2022-04-13 18:01:20|4434.01|4433.61|4433.51|4433.11|4434.01|4433.61|4433.51|4433.11|156
1649872890000|2022-04-13 18:01:30|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4433.13|4432.73|148
1649872900000|2022-04-13 18:01:40|4433.01|4432.61|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|171
1649872910000|2022-04-13 18:01:50|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|114
1649872920000|2022-04-13 18:02:00|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4432.76|4432.36|131
1649872930000|2022-04-13 18:02:10|4433.38|4432.98|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|77
1649872940000|2022-04-13 18:02:20|4433.76|4433.36|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|309
1649872950000|2022-04-13 18:02:30|4433.76|4433.36|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|162
1649872960000|2022-04-13 18:02:40|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|201
1649872970000|2022-04-13 18:02:50|4433.13|4432.73|4432.76|4432.36|4433.13|4432.73|4432.76|4432.36|203
1649872980000|2022-04-13 18:03:00|4432.51|4432.11|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|813
1649872990000|2022-04-13 18:03:10|4432.01|4431.61|4433.26|4432.86|4433.26|4432.86|4432.01|4431.61|349
1649873000000|2022-04-13 18:03:20|||||||||384
1649873010000|2022-04-13 18:03:30|4433.76|4433.36|4434.26|4433.86|4434.51|4434.11|4433.51|4433.11|454
1649873020000|2022-04-13 18:03:40|4434.01|4433.61|4433.26|4432.86|4434.26|4433.86|4433.26|4432.86|202
1649873030000|2022-04-13 18:03:50|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|142
1649873040000|2022-04-13 18:04:00|4432.76|4432.36|4432.51|4432.11|4432.76|4432.36|4432.26|4431.86|360
1649873050000|2022-04-13 18:04:10|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|628
1649873060000|2022-04-13 18:04:20|4432.76|4432.36|4433.26|4432.86|4433.26|4432.86|4432.51|4432.11|328
1649873070000|2022-04-13 18:04:30|4433.51|4433.11|4433.63|4433.23|4434.01|4433.61|4433.51|4433.11|271
1649873080000|2022-04-13 18:04:40|4433.76|4433.36|4434.01|4433.61|4434.01|4433.61|4433.76|4433.36|170
1649873090000|2022-04-13 18:04:50|4434.26|4433.86|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|182
1649873100000|2022-04-13 18:05:00|4433.76|4433.36|4434.01|4433.61|4434.26|4433.86|4433.76|4433.36|814
1649873110000|2022-04-13 18:05:10|4434.26|4433.86|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|189
1649873120000|2022-04-13 18:05:20|4434.26|4433.86|4434.26|4433.86|4434.51|4434.11|4434.26|4433.86|304
1649873130000|2022-04-13 18:05:30|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.51|4433.11|120
1649873140000|2022-04-13 18:05:40|4434.01|4433.61|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|110
1649873150000|2022-04-13 18:05:50|4434.51|4434.11|4434.26|4433.86|4434.51|4434.11|4434.26|4433.86|113
1649873160000|2022-04-13 18:06:00|4434.51|4434.11|4435.26|4434.86|4435.26|4434.86|4434.51|4434.11|925
1649873170000|2022-04-13 18:06:10|4435.01|4434.61|4436.01|4435.61|4436.01|4435.61|4435.01|4434.61|992
1649873180000|2022-04-13 18:06:20|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|225
1649873190000|2022-04-13 18:06:30|4435.51|4435.11|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|293
1649873200000|2022-04-13 18:06:40|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|314
1649873210000|2022-04-13 18:06:50|4435.76|4435.36|4436.76|4436.36|4436.76|4436.36|4435.76|4435.36|554
1649873220000|2022-04-13 18:07:00|4437.01|4436.61|4437.26|4436.86|4437.26|4436.86|4436.76|4436.36|894
1649873230000|2022-04-13 18:07:10|4437.01|4436.61|4437.01|4436.61|4437.26|4436.86|4437.01|4436.61|210
1649873240000|2022-04-13 18:07:20|4437.26|4436.86|4437.51|4437.11|4437.76|4437.36|4437.26|4436.86|252
1649873250000|2022-04-13 18:07:30|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|267
1649873260000|2022-04-13 18:07:40|||||||||57
1649873270000|2022-04-13 18:07:50|4437.51|4437.11|4437.76|4437.36|4438.01|4437.61|4437.51|4437.11|517
1649873280000|2022-04-13 18:08:00|4437.51|4437.11|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|195
1649873290000|2022-04-13 18:08:10|4437.26|4436.86|4438.01|4437.61|4438.01|4437.61|4437.26|4436.86|251
1649873300000|2022-04-13 18:08:20|4438.26|4437.86|4438.51|4438.11|4438.51|4438.11|4438.01|4437.61|212
1649873310000|2022-04-13 18:08:30|||||||||97
1649873320000|2022-04-13 18:08:40|4438.26|4437.86|4438.51|4438.11|4438.51|4438.11|4438.26|4437.86|251
1649873330000|2022-04-13 18:08:50|4438.76|4438.36|4438.76|4438.36|4438.76|4438.36|4438.76|4438.36|106
1649873340000|2022-04-13 18:09:00|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|166
1649873350000|2022-04-13 18:09:10|4438.51|4438.11|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|207
1649873360000|2022-04-13 18:09:20|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.76|4438.36|141
1649873370000|2022-04-13 18:09:30|4438.51|4438.11|4438.01|4437.61|4438.51|4438.11|4438.01|4437.61|267
1649873380000|2022-04-13 18:09:40|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4437.76|4437.36|207
1649873390000|2022-04-13 18:09:50|4437.76|4437.36|4437.51|4437.11|4438.01|4437.61|4437.51|4437.11|145
1649873400000|2022-04-13 18:10:00|4437.26|4436.86|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|446
1649873410000|2022-04-13 18:10:10|4436.76|4436.36|4436.26|4435.86|4437.01|4436.61|4436.26|4435.86|250
1649873420000|2022-04-13 18:10:20|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|394
1649873430000|2022-04-13 18:10:30|4435.51|4435.11|4436.01|4435.61|4436.01|4435.61|4435.26|4434.86|206
1649873440000|2022-04-13 18:10:40|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|171
1649873450000|2022-04-13 18:10:50|4435.76|4435.36|4436.26|4435.86|4436.26|4435.86|4435.76|4435.36|161
1649873460000|2022-04-13 18:11:00|4436.01|4435.61|4435.26|4434.86|4436.01|4435.61|4435.26|4434.86|212
1649873470000|2022-04-13 18:11:10|4435.51|4435.11|4435.26|4434.86|4435.51|4435.11|4434.76|4434.36|364
1649873480000|2022-04-13 18:11:20|4435.01|4434.61|4434.76|4434.36|4435.01|4434.61|4434.51|4434.11|1101
1649873490000|2022-04-13 18:11:30|4434.51|4434.11|4434.63|4434.23|4434.63|4434.23|4434.51|4434.11|253
1649873500000|2022-04-13 18:11:40|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|189
1649873510000|2022-04-13 18:11:50|4434.26|4433.86|4434.51|4434.11|4434.76|4434.36|4434.26|4433.86|245
1649873520000|2022-04-13 18:12:00|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|169
1649873530000|2022-04-13 18:12:10|4432.51|4432.11|4433.01|4432.61|4433.01|4432.61|4432.26|4431.86|1158
1649873540000|2022-04-13 18:12:20|4432.76|4432.36|4432.51|4432.11|4433.01|4432.61|4432.26|4431.86|146
1649873550000|2022-04-13 18:12:30|4432.76|4432.36|4432.26|4431.86|4432.76|4432.36|4432.26|4431.86|171
1649873560000|2022-04-13 18:12:40|4432.01|4431.61|4431.51|4431.11|4432.01|4431.61|4431.26|4430.86|725
1649873570000|2022-04-13 18:12:50|4431.76|4431.36|4432.01|4431.61|4432.26|4431.86|4431.76|4431.36|406
1649873580000|2022-04-13 18:13:00|4431.76|4431.36|4431.76|4431.36|4432.01|4431.61|4431.76|4431.36|331
1649873590000|2022-04-13 18:13:10|4432.01|4431.61|4432.26|4431.86|4432.63|4432.23|4431.76|4431.36|305
1649873600000|2022-04-13 18:13:20|4432.51|4432.11|4433.26|4432.86|4433.26|4432.86|4432.51|4432.11|435
1649873610000|2022-04-13 18:13:30|4433.51|4433.11|4434.26|4433.86|4434.26|4433.86|4433.26|4432.86|348
1649873620000|2022-04-13 18:13:40|4434.01|4433.61|4434.51|4434.11|4434.51|4434.11|4434.01|4433.61|292
1649873630000|2022-04-13 18:13:50|4434.26|4433.86|4434.26|4433.86|4434.63|4434.23|4434.26|4433.86|285
1649873640000|2022-04-13 18:14:00|4434.76|4434.36|4433.76|4433.36|4434.76|4434.36|4433.76|4433.36|256
1649873650000|2022-04-13 18:14:10|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4433.51|4433.11|136
1649873660000|2022-04-13 18:14:20|4434.26|4433.86|4434.26|4433.86|4434.51|4434.11|4434.01|4433.61|210
1649873670000|2022-04-13 18:14:30|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.26|4433.86|151
1649873680000|2022-04-13 18:14:40|4435.01|4434.61|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|91
1649873690000|2022-04-13 18:14:50|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|131
1649873700000|2022-04-13 18:15:00|4434.51|4434.11|4434.51|4434.11|4434.76|4434.36|4434.38|4433.98|215
1649873710000|2022-04-13 18:15:10|4434.38|4433.98|4434.76|4434.36|4435.01|4434.61|4434.38|4433.98|175
1649873720000|2022-04-13 18:15:20|4435.01|4434.61|4435.51|4435.11|4435.76|4435.36|4435.01|4434.61|354
1649873730000|2022-04-13 18:15:30|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|150
1649873740000|2022-04-13 18:15:40|4436.01|4435.61|4436.01|4435.61|4436.13|4435.73|4435.76|4435.36|198
1649873750000|2022-04-13 18:15:50|4436.26|4435.86|4436.26|4435.86|4436.38|4435.98|4436.01|4435.61|195
1649873760000|2022-04-13 18:16:00|4436.38|4435.98|4435.76|4435.36|4436.38|4435.98|4435.51|4435.11|281
1649873770000|2022-04-13 18:16:10|4435.51|4435.11|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|113
1649873780000|2022-04-13 18:16:20|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.01|4434.61|384
1649873790000|2022-04-13 18:16:30|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|83
1649873800000|2022-04-13 18:16:40|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|145
1649873810000|2022-04-13 18:16:50|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|59
1649873820000|2022-04-13 18:17:00|4436.01|4435.61|4436.01|4435.61|4436.26|4435.86|4435.76|4435.36|153
1649873830000|2022-04-13 18:17:10|4436.26|4435.86|4436.26|4435.86|4436.51|4436.11|4436.01|4435.61|191
1649873840000|2022-04-13 18:17:20|4436.01|4435.61|4435.76|4435.36|4436.26|4435.86|4435.63|4435.23|130
1649873850000|2022-04-13 18:17:30|4435.63|4435.23|4435.38|4434.98|4435.76|4435.36|4435.26|4434.86|156
1649873860000|2022-04-13 18:17:40|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4434.76|4434.36|254
1649873870000|2022-04-13 18:17:50|4435.51|4435.11|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|82
1649873880000|2022-04-13 18:18:00|4435.51|4435.11|4435.26|4434.86|4435.76|4435.36|4435.26|4434.86|222
1649873890000|2022-04-13 18:18:10|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|204
1649873900000|2022-04-13 18:18:20|4435.26|4434.86|4435.01|4434.61|4435.51|4435.11|4435.01|4434.61|132
1649873910000|2022-04-13 18:18:30|4435.26|4434.86|4435.38|4434.98|4435.51|4435.11|4435.26|4434.86|54
1649873920000|2022-04-13 18:18:40|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.38|4434.98|111
1649873930000|2022-04-13 18:18:50|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.63|4435.23|41
1649873940000|2022-04-13 18:19:00|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.63|4435.23|105
1649873950000|2022-04-13 18:19:10|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|94
1649873960000|2022-04-13 18:19:20|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.51|4435.11|183
1649873970000|2022-04-13 18:19:30|4436.13|4435.73|4436.51|4436.11|4436.51|4436.11|4436.01|4435.61|160
1649873980000|2022-04-13 18:19:40|4436.26|4435.86|4436.26|4435.86|4436.51|4436.11|4436.13|4435.73|132
1649873990000|2022-04-13 18:19:50|4436.38|4435.98|4436.51|4436.11|4436.76|4436.36|4436.38|4435.98|237
1649874000000|2022-04-13 18:20:00|4436.63|4436.23|4437.26|4436.86|4437.26|4436.86|4436.51|4436.11|282
1649874010000|2022-04-13 18:20:10|4437.51|4437.11|4438.01|4437.61|4438.01|4437.61|4437.51|4437.11|439
1649874020000|2022-04-13 18:20:20|4437.88|4437.48|4437.51|4437.11|4437.88|4437.48|4437.51|4437.11|64
1649874030000|2022-04-13 18:20:30|4436.76|4436.36|4437.01|4436.61|4437.01|4436.61|4436.76|4436.36|164
1649874040000|2022-04-13 18:20:40|4436.76|4436.36|4436.76|4436.36|4437.01|4436.61|4436.63|4436.23|111
1649874050000|2022-04-13 18:20:50|4437.01|4436.61|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|109
1649874060000|2022-04-13 18:21:00|4437.26|4436.86|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|214
1649874070000|2022-04-13 18:21:10|4437.26|4436.86|4438.26|4437.86|4438.26|4437.86|4437.26|4436.86|245
1649874080000|2022-04-13 18:21:20|4438.51|4438.11|4438.01|4437.61|4438.51|4438.11|4438.01|4437.61|365
1649874090000|2022-04-13 18:21:30|4438.13|4437.73|4438.51|4438.11|4438.51|4438.11|4438.13|4437.73|121
1649874100000|2022-04-13 18:21:40|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|178
1649874110000|2022-04-13 18:21:50|4438.01|4437.61|4437.76|4437.36|4438.01|4437.61|4437.51|4437.11|143
1649874120000|2022-04-13 18:22:00|4437.51|4437.11|4437.76|4437.36|4437.76|4437.36|4437.26|4436.86|256
1649874130000|2022-04-13 18:22:10|4437.51|4437.11|4437.26|4436.86|4437.51|4437.11|4436.76|4436.36|623
1649874140000|2022-04-13 18:22:20|4437.01|4436.61|4436.76|4436.36|4437.01|4436.61|4436.76|4436.36|229
1649874150000|2022-04-13 18:22:30|4437.01|4436.61|4437.01|4436.61|4437.26|4436.86|4436.88|4436.48|143
1649874160000|2022-04-13 18:22:40|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.51|4436.11|203
1649874170000|2022-04-13 18:22:50|4436.63|4436.23|4436.76|4436.36|4436.76|4436.36|4436.26|4435.86|147
1649874180000|2022-04-13 18:23:00|4436.51|4436.11|4435.76|4435.36|4436.51|4436.11|4435.76|4435.36|417
1649874190000|2022-04-13 18:23:10|4436.01|4435.61|4435.01|4434.61|4436.01|4435.61|4435.01|4434.61|590
1649874200000|2022-04-13 18:23:20|4434.76|4434.36|4435.51|4435.11|4435.51|4435.11|4434.76|4434.36|395
1649874210000|2022-04-13 18:23:30|4435.26|4434.86|4435.01|4434.61|4435.51|4435.11|4434.76|4434.36|235
1649874220000|2022-04-13 18:23:40|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|142
1649874230000|2022-04-13 18:23:50|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|300
1649874240000|2022-04-13 18:24:00|4434.76|4434.36|4435.26|4434.86|4435.26|4434.86|4434.76|4434.36|337
1649874250000|2022-04-13 18:24:10|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|215
1649874260000|2022-04-13 18:24:20|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.26|4434.86|200
1649874270000|2022-04-13 18:24:30|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|85
1649874280000|2022-04-13 18:24:40|4436.26|4435.86|4436.01|4435.61|4436.26|4435.86|4435.76|4435.36|168
1649874290000|2022-04-13 18:24:50|4436.26|4435.86|4436.13|4435.73|4436.26|4435.86|4436.13|4435.73|181
1649874300000|2022-04-13 18:25:00|4436.26|4435.86|4436.26|4435.86|4436.76|4436.36|4436.26|4435.86|263
1649874310000|2022-04-13 18:25:10|4436.13|4435.73|4436.01|4435.61|4436.13|4435.73|4435.51|4435.11|191
1649874320000|2022-04-13 18:25:20|4435.76|4435.36|4434.51|4434.11|4436.01|4435.61|4434.26|4433.86|928
1649874330000|2022-04-13 18:25:30|4434.26|4433.86|4434.26|4433.86|4434.51|4434.11|4434.01|4433.61|341
1649874340000|2022-04-13 18:25:40|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.26|4433.86|528
1649874350000|2022-04-13 18:25:50|4435.01|4434.61|4434.01|4433.61|4435.01|4434.61|4433.76|4433.36|2285
1649874360000|2022-04-13 18:26:00|4433.76|4433.36|4433.51|4433.11|4434.51|4434.11|4433.51|4433.11|786
1649874370000|2022-04-13 18:26:10|4433.26|4432.86|4433.76|4433.36|4433.76|4433.36|4433.26|4432.86|266
1649874380000|2022-04-13 18:26:20|4433.51|4433.11|4434.01|4433.61|4434.01|4433.61|4433.51|4433.11|192
1649874390000|2022-04-13 18:26:30|4434.76|4434.36|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|784
1649874400000|2022-04-13 18:26:40|4434.88|4434.48|4434.26|4433.86|4435.01|4434.61|4434.26|4433.86|234
1649874410000|2022-04-13 18:26:50|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|55
1649874420000|2022-04-13 18:27:00|4434.26|4433.86|4434.76|4434.36|4434.76|4434.36|4433.76|4433.36|186
1649874430000|2022-04-13 18:27:10|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.26|4433.86|116
1649874440000|2022-04-13 18:27:20|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|151
1649874450000|2022-04-13 18:27:30|4434.51|4434.11|4435.01|4434.61|4435.01|4434.61|4434.51|4434.11|61
1649874460000|2022-04-13 18:27:40|4435.26|4434.86|4435.63|4435.23|4435.76|4435.36|4435.26|4434.86|184
1649874470000|2022-04-13 18:27:50|4435.51|4435.11|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|166
1649874480000|2022-04-13 18:28:00|4435.76|4435.36|4436.26|4435.86|4436.26|4435.86|4435.76|4435.36|259
1649874490000|2022-04-13 18:28:10|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|103
1649874500000|2022-04-13 18:28:20|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.13|4435.73|88
1649874510000|2022-04-13 18:28:30|4436.01|4435.61|4436.51|4436.11|4436.51|4436.11|4436.01|4435.61|163
1649874520000|2022-04-13 18:28:40|4436.76|4436.36|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|163
1649874530000|2022-04-13 18:28:50|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|114
1649874540000|2022-04-13 18:29:00|4436.63|4436.23|4436.26|4435.86|4436.76|4436.36|4436.26|4435.86|159
1649874550000|2022-04-13 18:29:10|4436.51|4436.11|4436.26|4435.86|4436.51|4436.11|4436.26|4435.86|142
1649874560000|2022-04-13 18:29:20|4436.13|4435.73|4436.51|4436.11|4436.51|4436.11|4436.13|4435.73|77
1649874570000|2022-04-13 18:29:30|4436.38|4435.98|4436.26|4435.86|4436.51|4436.11|4436.01|4435.61|153
1649874580000|2022-04-13 18:29:40|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|145
1649874590000|2022-04-13 18:29:50|4435.51|4435.11|4435.51|4435.11|4436.01|4435.61|4435.51|4435.11|360
1649874600000|2022-04-13 18:30:00|4435.76|4435.36|4436.26|4435.86|4436.51|4436.11|4435.63|4435.23|308
1649874610000|2022-04-13 18:30:10|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.13|4435.73|123
1649874620000|2022-04-13 18:30:20|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|106
1649874630000|2022-04-13 18:30:30|4436.26|4435.86|4436.01|4435.61|4436.26|4435.86|4435.76|4435.36|196
1649874640000|2022-04-13 18:30:40|4435.76|4435.36|4436.51|4436.11|4436.51|4436.11|4435.76|4435.36|163
1649874650000|2022-04-13 18:30:50|4437.01|4436.61|4436.76|4436.36|4437.01|4436.61|4436.26|4435.86|398
1649874660000|2022-04-13 18:31:00|4437.01|4436.61|4435.51|4435.11|4437.01|4436.61|4435.26|4434.86|807
1649874670000|2022-04-13 18:31:10|4435.26|4434.86|4435.26|4434.86|4435.51|4435.11|4435.01|4434.61|177
1649874680000|2022-04-13 18:31:20|4435.51|4435.11|4435.01|4434.61|4435.76|4435.36|4434.76|4434.36|223
1649874690000|2022-04-13 18:31:30|4435.26|4434.86|4434.76|4434.36|4435.51|4435.11|4434.76|4434.36|138
1649874700000|2022-04-13 18:31:40|4434.51|4434.11|4434.76|4434.36|4435.01|4434.61|4434.51|4434.11|191
1649874710000|2022-04-13 18:31:50|4434.51|4434.11|4434.76|4434.36|4435.01|4434.61|4434.26|4433.86|604
1649874720000|2022-04-13 18:32:00|4435.01|4434.61|4434.88|4434.48|4435.51|4435.11|4434.76|4434.36|383
1649874730000|2022-04-13 18:32:10|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|92
1649874740000|2022-04-13 18:32:20|4434.88|4434.48|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|56
1649874750000|2022-04-13 18:32:30|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|52
1649874760000|2022-04-13 18:32:40|4435.38|4434.98|4435.01|4434.61|4435.38|4434.98|4435.01|4434.61|195
1649874770000|2022-04-13 18:32:50|4434.76|4434.36|4435.26|4434.86|4435.51|4435.11|4434.76|4434.36|140
1649874780000|2022-04-13 18:33:00|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|162
1649874790000|2022-04-13 18:33:10|4435.63|4435.23|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|430
1649874800000|2022-04-13 18:33:20|4436.01|4435.61|4436.01|4435.61|4436.51|4436.11|4436.01|4435.61|536
1649874810000|2022-04-13 18:33:30|4435.76|4435.36|4435.01|4434.61|4435.76|4435.36|4435.01|4434.61|411
1649874820000|2022-04-13 18:33:40|4435.13|4434.73|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|457
1649874830000|2022-04-13 18:33:50|4435.26|4434.86|4435.01|4434.61|4435.51|4435.11|4435.01|4434.61|211
1649874840000|2022-04-13 18:34:00|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|175
1649874850000|2022-04-13 18:34:10|4435.26|4434.86|4435.38|4434.98|4435.51|4435.11|4435.26|4434.86|148
1649874860000|2022-04-13 18:34:20|4435.26|4434.86|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|78
1649874870000|2022-04-13 18:34:30|4435.63|4435.23|4436.01|4435.61|4436.01|4435.61|4435.63|4435.23|247
1649874880000|2022-04-13 18:34:40|4435.76|4435.36|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|98
1649874890000|2022-04-13 18:34:50|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4435.76|4435.36|65
1649874900000|2022-04-13 18:35:00|4436.38|4435.98|4436.76|4436.36|4437.01|4436.61|4436.38|4435.98|360
1649874910000|2022-04-13 18:35:10|4437.01|4436.61|4437.01|4436.61|4437.26|4436.86|4437.01|4436.61|181
1649874920000|2022-04-13 18:35:20|4437.26|4436.86|4436.76|4436.36|4437.26|4436.86|4436.76|4436.36|117
1649874930000|2022-04-13 18:35:30|4436.63|4436.23|4436.26|4435.86|4436.63|4436.23|4436.26|4435.86|129
1649874940000|2022-04-13 18:35:40|4436.01|4435.61|4435.26|4434.86|4436.01|4435.61|4435.26|4434.86|218
1649874950000|2022-04-13 18:35:50|4435.51|4435.11|4436.26|4435.86|4436.26|4435.86|4435.51|4435.11|145
1649874960000|2022-04-13 18:36:00|4436.38|4435.98|4436.26|4435.86|4436.38|4435.98|4436.01|4435.61|95
1649874970000|2022-04-13 18:36:10|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|32
1649874980000|2022-04-13 18:36:20|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|80
1649874990000|2022-04-13 18:36:30|4436.76|4436.36|4438.26|4437.86|4438.26|4437.86|4436.51|4436.11|981
1649875000000|2022-04-13 18:36:40|4438.01|4437.61|4437.51|4437.11|4438.26|4437.86|4437.51|4437.11|789
1649875010000|2022-04-13 18:36:50|4437.76|4437.36|4438.26|4437.86|4438.26|4437.86|4437.76|4437.36|184
1649875020000|2022-04-13 18:37:00|4438.01|4437.61|4437.76|4437.36|4438.26|4437.86|4437.63|4437.23|331
1649875030000|2022-04-13 18:37:10|4438.01|4437.61|4438.51|4438.11|4438.51|4438.11|4438.01|4437.61|124
1649875040000|2022-04-13 18:37:20|4438.76|4438.36|4438.76|4438.36|4439.01|4438.61|4438.63|4438.23|313
1649875050000|2022-04-13 18:37:30|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.51|4438.11|165
1649875060000|2022-04-13 18:37:40|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.76|4438.36|93
1649875070000|2022-04-13 18:37:50|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|118
1649875080000|2022-04-13 18:38:00|4438.51|4438.11|4438.01|4437.61|4438.51|4438.11|4438.01|4437.61|136
1649875090000|2022-04-13 18:38:10|4438.51|4438.11|4438.01|4437.61|4438.51|4438.11|4438.01|4437.61|132
1649875100000|2022-04-13 18:38:20|||||||||110
1649875110000|2022-04-13 18:38:30|4437.88|4437.48|4437.76|4437.36|4437.88|4437.48|4437.51|4437.11|118
1649875120000|2022-04-13 18:38:40|4437.63|4437.23|4437.51|4437.11|4437.76|4437.36|4437.51|4437.11|112
1649875130000|2022-04-13 18:38:50|4437.76|4437.36|4438.01|4437.61|4438.26|4437.86|4437.76|4437.36|231
1649875140000|2022-04-13 18:39:00|4438.26|4437.86|4438.26|4437.86|4438.51|4438.11|4438.13|4437.73|293
1649875150000|2022-04-13 18:39:10|4438.01|4437.61|4437.76|4437.36|4438.01|4437.61|4437.51|4437.11|648
1649875160000|2022-04-13 18:39:20|4438.01|4437.61|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|137
1649875170000|2022-04-13 18:39:30|4438.13|4437.73|4437.51|4437.11|4438.13|4437.73|4437.51|4437.11|248
1649875180000|2022-04-13 18:39:40|4437.76|4437.36|4437.51|4437.11|4437.76|4437.36|4437.51|4437.11|173
1649875190000|2022-04-13 18:39:50|4437.01|4436.61|4437.51|4437.11|4437.51|4437.11|4437.01|4436.61|447
1649875200000|2022-04-13 18:40:00|4437.38|4436.98|4436.76|4436.36|4437.51|4437.11|4436.76|4436.36|337
1649875210000|2022-04-13 18:40:10|4437.01|4436.61|4437.76|4437.36|4437.76|4437.36|4437.01|4436.61|197
1649875220000|2022-04-13 18:40:20|4438.01|4437.61|4437.51|4437.11|4438.01|4437.61|4437.51|4437.11|80
1649875230000|2022-04-13 18:40:30|4437.76|4437.36|4438.01|4437.61|4438.13|4437.73|4437.76|4437.36|129
1649875240000|2022-04-13 18:40:40|4438.26|4437.86|4438.26|4437.86|4438.38|4437.98|4438.26|4437.86|138
1649875250000|2022-04-13 18:40:50|4437.76|4437.36|4438.13|4437.73|4438.13|4437.73|4437.76|4437.36|284
1649875260000|2022-04-13 18:41:00|4438.26|4437.86|4438.51|4438.11|4438.51|4438.11|4438.26|4437.86|94
1649875270000|2022-04-13 18:41:10|4438.76|4438.36|4439.01|4438.61|4439.01|4438.61|4438.51|4438.11|201
1649875280000|2022-04-13 18:41:20|4438.88|4438.48|4438.76|4438.36|4439.01|4438.61|4438.76|4438.36|131
1649875290000|2022-04-13 18:41:30|4439.01|4438.61|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|132
1649875300000|2022-04-13 18:41:40|4439.26|4438.86|4439.26|4438.86|4439.51|4439.11|4439.26|4438.86|345
1649875310000|2022-04-13 18:41:50|4439.76|4439.36|4439.76|4439.36|4439.76|4439.36|4439.76|4439.36|249
1649875320000|2022-04-13 18:42:00|4439.51|4439.11|4439.76|4439.36|4439.76|4439.36|4439.26|4438.86|344
1649875330000|2022-04-13 18:42:10|4439.51|4439.11|4439.26|4438.86|4439.51|4439.11|4439.26|4438.86|393
1649875340000|2022-04-13 18:42:20|4439.51|4439.11|4439.26|4438.86|4439.63|4439.23|4439.26|4438.86|197
1649875350000|2022-04-13 18:42:30|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.51|4438.11|209
1649875360000|2022-04-13 18:42:40|4439.26|4438.86|4439.51|4439.11|4439.51|4439.11|4439.01|4438.61|190
1649875370000|2022-04-13 18:42:50|4439.26|4438.86|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|124
1649875380000|2022-04-13 18:43:00|4439.26|4438.86|4439.26|4438.86|4439.26|4438.86|4439.01|4438.61|104
1649875390000|2022-04-13 18:43:10|4439.13|4438.73|4439.26|4438.86|4439.51|4439.11|4439.13|4438.73|141
1649875400000|2022-04-13 18:43:20|4439.01|4438.61|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|75
1649875410000|2022-04-13 18:43:30|4439.26|4438.86|4439.51|4439.11|4439.51|4439.11|4439.26|4438.86|164
1649875420000|2022-04-13 18:43:40|4439.76|4439.36|4439.76|4439.36|4439.76|4439.36|4439.51|4439.11|176
1649875430000|2022-04-13 18:43:50|4439.51|4439.11|4440.01|4439.61|4440.01|4439.61|4439.51|4439.11|356
1649875440000|2022-04-13 18:44:00|4439.76|4439.36|4440.26|4439.86|4440.51|4440.11|4439.76|4439.36|756
1649875450000|2022-04-13 18:44:10|4440.51|4440.11|4440.26|4439.86|4440.76|4440.36|4440.01|4439.61|1065
1649875460000|2022-04-13 18:44:20|4440.13|4439.73|4440.01|4439.61|4440.26|4439.86|4440.01|4439.61|383
1649875470000|2022-04-13 18:44:30|4440.26|4439.86|4440.26|4439.86|4440.26|4439.86|4440.26|4439.86|139
1649875480000|2022-04-13 18:44:40|4440.51|4440.11|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|286
1649875490000|2022-04-13 18:44:50|4440.51|4440.11|4440.76|4440.36|4440.76|4440.36|4440.51|4440.11|58
1649875500000|2022-04-13 18:45:00|4441.01|4440.61|4440.26|4439.86|4441.01|4440.61|4440.26|4439.86|791
1649875510000|2022-04-13 18:45:10|4440.38|4439.98|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|131
1649875520000|2022-04-13 18:45:20|4440.13|4439.73|4440.51|4440.11|4440.63|4440.23|4440.13|4439.73|218
1649875530000|2022-04-13 18:45:30|4440.76|4440.36|4439.51|4439.11|4440.76|4440.36|4439.51|4439.11|554
1649875540000|2022-04-13 18:45:40|4439.76|4439.36|4439.51|4439.11|4440.01|4439.61|4439.51|4439.11|289
1649875550000|2022-04-13 18:45:50|4439.26|4438.86|4439.51|4439.11|4439.76|4439.36|4439.26|4438.86|343
1649875560000|2022-04-13 18:46:00|4439.26|4438.86|4439.51|4439.11|4439.76|4439.36|4439.26|4438.86|283
1649875570000|2022-04-13 18:46:10|4439.76|4439.36|4439.51|4439.11|4439.76|4439.36|4439.51|4439.11|928
1649875580000|2022-04-13 18:46:20|4439.26|4438.86|4439.26|4438.86|4439.26|4438.86|4439.01|4438.61|182
1649875590000|2022-04-13 18:46:30|4439.13|4438.73|4439.26|4438.86|4439.26|4438.86|4439.13|4438.73|51
1649875600000|2022-04-13 18:46:40|4439.51|4439.11|4439.26|4438.86|4439.51|4439.11|4439.26|4438.86|44
1649875610000|2022-04-13 18:46:50|4439.51|4439.11|4439.51|4439.11|4439.76|4439.36|4439.51|4439.11|87
1649875620000|2022-04-13 18:47:00|4439.76|4439.36|4439.76|4439.36|4440.01|4439.61|4439.76|4439.36|217
1649875630000|2022-04-13 18:47:10|4439.51|4439.11|4439.76|4439.36|4439.76|4439.36|4439.51|4439.11|69
1649875640000|2022-04-13 18:47:20|4440.01|4439.61|4440.01|4439.61|4440.01|4439.61|4439.76|4439.36|130
1649875650000|2022-04-13 18:47:30|4440.26|4439.86|4440.26|4439.86|4440.51|4440.11|4440.26|4439.86|145
1649875660000|2022-04-13 18:47:40|4440.01|4439.61|4439.76|4439.36|4440.01|4439.61|4439.51|4439.11|492
1649875670000|2022-04-13 18:47:50|4440.01|4439.61|4440.01|4439.61|4440.01|4439.61|4439.88|4439.48|199
1649875680000|2022-04-13 18:48:00|4440.26|4439.86|4440.51|4440.11|4440.76|4440.36|4440.26|4439.86|383
1649875690000|2022-04-13 18:48:10|||||||||60
1649875700000|2022-04-13 18:48:20|4440.26|4439.86|4440.51|4440.11|4440.51|4440.11|4440.13|4439.73|231
1649875710000|2022-04-13 18:48:30|4440.76|4440.36|4440.76|4440.36|4441.01|4440.61|4440.76|4440.36|209
1649875720000|2022-04-13 18:48:40|4441.01|4440.61|4442.01|4441.61|4442.26|4441.86|4441.01|4440.61|1010
1649875730000|2022-04-13 18:48:50|4441.76|4441.36|4441.76|4441.36|4442.01|4441.61|4441.51|4441.11|229
1649875740000|2022-04-13 18:49:00|4441.51|4441.11|4442.01|4441.61|4442.26|4441.86|4441.51|4441.11|379
1649875750000|2022-04-13 18:49:10|4441.76|4441.36|4442.26|4441.86|4442.26|4441.86|4441.76|4441.36|258
1649875760000|2022-04-13 18:49:20|4442.13|4441.73|4442.01|4441.61|4442.26|4441.86|4442.01|4441.61|212
1649875770000|2022-04-13 18:49:30|4442.13|4441.73|4442.01|4441.61|4442.51|4442.11|4441.88|4441.48|201
1649875780000|2022-04-13 18:49:40|4441.88|4441.48|4442.13|4441.73|4442.26|4441.86|4441.76|4441.36|178
1649875790000|2022-04-13 18:49:50|4442.26|4441.86|4442.26|4441.86|4442.26|4441.86|4442.01|4441.61|147
1649875800000|2022-04-13 18:50:00|4442.51|4442.11|4443.26|4442.86|4443.26|4442.86|4442.51|4442.11|1021
1649875810000|2022-04-13 18:50:10|4443.51|4443.11|4443.26|4442.86|4443.51|4443.11|4443.01|4442.61|428
1649875820000|2022-04-13 18:50:20|4442.76|4442.36|4442.76|4442.36|4442.76|4442.36|4442.76|4442.36|363
1649875830000|2022-04-13 18:50:30|4442.63|4442.23|4442.01|4441.61|4442.63|4442.23|4442.01|4441.61|416
1649875840000|2022-04-13 18:50:40|4441.76|4441.36|4441.76|4441.36|4441.76|4441.36|4441.76|4441.36|236
1649875850000|2022-04-13 18:50:50|4441.63|4441.23|4441.51|4441.11|4441.76|4441.36|4441.51|4441.11|287
1649875860000|2022-04-13 18:51:00|4441.26|4440.86|4441.51|4441.11|4441.76|4441.36|4441.26|4440.86|417
1649875870000|2022-04-13 18:51:10|4441.76|4441.36|4442.01|4441.61|4442.01|4441.61|4441.76|4441.36|208
1649875880000|2022-04-13 18:51:20|4442.26|4441.86|4442.76|4442.36|4442.76|4442.36|4442.26|4441.86|129
1649875890000|2022-04-13 18:51:30|4442.51|4442.11|4443.01|4442.61|4443.26|4442.86|4442.51|4442.11|197
1649875900000|2022-04-13 18:51:40|4442.76|4442.36|4442.26|4441.86|4443.01|4442.61|4442.26|4441.86|235
1649875910000|2022-04-13 18:51:50|4442.01|4441.61|4442.26|4441.86|4442.26|4441.86|4442.01|4441.61|71
1649875920000|2022-04-13 18:52:00|4442.01|4441.61|4442.51|4442.11|4442.76|4442.36|4442.01|4441.61|174
1649875930000|2022-04-13 18:52:10|4442.26|4441.86|4442.76|4442.36|4442.76|4442.36|4442.26|4441.86|166
1649875940000|2022-04-13 18:52:20|4442.51|4442.11|4442.26|4441.86|4442.63|4442.23|4442.26|4441.86|171
1649875950000|2022-04-13 18:52:30|4442.13|4441.73|4442.76|4442.36|4442.76|4442.36|4442.13|4441.73|190
1649875960000|2022-04-13 18:52:40|4442.51|4442.11|4442.51|4442.11|4442.76|4442.36|4442.51|4442.11|69
1649875970000|2022-04-13 18:52:50|4442.76|4442.36|4442.51|4442.11|4442.76|4442.36|4442.51|4442.11|63
1649875980000|2022-04-13 18:53:00|4442.26|4441.86|4442.76|4442.36|4442.76|4442.36|4442.26|4441.86|235
1649875990000|2022-04-13 18:53:10|4442.51|4442.11|4442.76|4442.36|4442.76|4442.36|4442.51|4442.11|151
1649876000000|2022-04-13 18:53:20|4443.01|4442.61|4443.26|4442.86|4443.26|4442.86|4443.01|4442.61|107
1649876010000|2022-04-13 18:53:30|4443.38|4442.98|4443.01|4442.61|4443.51|4443.11|4442.76|4442.36|466
1649876020000|2022-04-13 18:53:40|4443.13|4442.73|4443.51|4443.11|4443.51|4443.11|4443.13|4442.73|74
1649876030000|2022-04-13 18:53:50|4443.26|4442.86|4443.01|4442.61|4443.26|4442.86|4443.01|4442.61|226
1649876040000|2022-04-13 18:54:00|4443.26|4442.86|4443.01|4442.61|4443.51|4443.11|4443.01|4442.61|212
1649876050000|2022-04-13 18:54:10|4442.76|4442.36|4443.01|4442.61|4443.01|4442.61|4442.63|4442.23|254
1649876060000|2022-04-13 18:54:20|4442.76|4442.36|4443.01|4442.61|4443.01|4442.61|4442.51|4442.11|161
1649876070000|2022-04-13 18:54:30|4442.76|4442.36|4442.51|4442.11|4442.76|4442.36|4442.26|4441.86|296
1649876080000|2022-04-13 18:54:40|4442.26|4441.86|4442.01|4441.61|4442.38|4441.98|4442.01|4441.61|212
1649876090000|2022-04-13 18:54:50|4442.26|4441.86|4442.01|4441.61|4442.26|4441.86|4441.76|4441.36|296
1649876100000|2022-04-13 18:55:00|4442.26|4441.86|4442.01|4441.61|4442.26|4441.86|4442.01|4441.61|201
1649876110000|2022-04-13 18:55:10|4441.88|4441.48|4442.01|4441.61|4442.01|4441.61|4441.51|4441.11|302
1649876120000|2022-04-13 18:55:20|4442.26|4441.86|4442.26|4441.86|4442.26|4441.86|4442.26|4441.86|168
1649876130000|2022-04-13 18:55:30|4442.01|4441.61|4442.01|4441.61|4442.01|4441.61|4442.01|4441.61|43
1649876140000|2022-04-13 18:55:40|4441.76|4441.36|4442.26|4441.86|4442.26|4441.86|4441.76|4441.36|149
1649876150000|2022-04-13 18:55:50|4442.51|4442.11|4441.76|4441.36|4442.51|4442.11|4441.76|4441.36|122
1649876160000|2022-04-13 18:56:00|4441.51|4441.11|4441.51|4441.11|4441.76|4441.36|4441.51|4441.11|173
1649876170000|2022-04-13 18:56:10|4441.76|4441.36|4442.01|4441.61|4442.01|4441.61|4441.51|4441.11|80
1649876180000|2022-04-13 18:56:20|4441.76|4441.36|4441.76|4441.36|4441.76|4441.36|4441.76|4441.36|92
1649876190000|2022-04-13 18:56:30|4442.01|4441.61|4442.01|4441.61|4442.01|4441.61|4442.01|4441.61|90
1649876200000|2022-04-13 18:56:40|4442.26|4441.86|4442.01|4441.61|4442.26|4441.86|4442.01|4441.61|106
1649876210000|2022-04-13 18:56:50|4442.26|4441.86|4442.26|4441.86|4442.26|4441.86|4442.01|4441.61|122
1649876220000|2022-04-13 18:57:00|4442.38|4441.98|4442.51|4442.11|4442.51|4442.11|4442.26|4441.86|192
1649876230000|2022-04-13 18:57:10|4442.76|4442.36|4443.26|4442.86|4443.26|4442.86|4442.76|4442.36|180
1649876240000|2022-04-13 18:57:20|4443.51|4443.11|4443.26|4442.86|4443.51|4443.11|4443.26|4442.86|306
1649876250000|2022-04-13 18:57:30|4443.01|4442.61|4443.01|4442.61|4443.26|4442.86|4443.01|4442.61|155
1649876260000|2022-04-13 18:57:40|4442.76|4442.36|4442.63|4442.23|4443.01|4442.61|4442.63|4442.23|142
1649876270000|2022-04-13 18:57:50|4442.51|4442.11|4443.01|4442.61|4443.01|4442.61|4442.51|4442.11|135
1649876280000|2022-04-13 18:58:00|4443.26|4442.86|4443.51|4443.11|4443.51|4443.11|4443.01|4442.61|209
1649876290000|2022-04-13 18:58:10|4443.26|4442.86|4443.26|4442.86|4443.26|4442.86|4443.01|4442.61|207
1649876300000|2022-04-13 18:58:20|4443.38|4442.98|4443.51|4443.11|4443.51|4443.11|4443.01|4442.61|129
1649876310000|2022-04-13 18:58:30|4443.76|4443.36|4443.26|4442.86|4443.76|4443.36|4443.26|4442.86|546
1649876320000|2022-04-13 18:58:40|4443.51|4443.11|4443.51|4443.11|4443.51|4443.11|4443.51|4443.11|75
1649876330000|2022-04-13 18:58:50|4443.26|4442.86|4443.26|4442.86|4443.51|4443.11|4443.26|4442.86|91
1649876340000|2022-04-13 18:59:00|4443.51|4443.11|4443.26|4442.86|4443.51|4443.11|4443.26|4442.86|218
1649876350000|2022-04-13 18:59:10|4443.51|4443.11|4443.51|4443.11|4443.51|4443.11|4443.26|4442.86|116
1649876360000|2022-04-13 18:59:20|4443.26|4442.86|4443.01|4442.61|4443.51|4443.11|4443.01|4442.61|289
1649876370000|2022-04-13 18:59:30|4443.26|4442.86|4442.01|4441.61|4443.26|4442.86|4442.01|4441.61|395
1649876380000|2022-04-13 18:59:40|4442.26|4441.86|4442.76|4442.36|4442.76|4442.36|4442.26|4441.86|252
1649876390000|2022-04-13 18:59:50|4442.63|4442.23|4442.01|4441.61|4442.63|4442.23|4441.76|4441.36|395
1649876400000|2022-04-13 19:00:00|4442.26|4441.86|4441.76|4441.36|4442.26|4441.86|4441.51|4441.11|403
1649876410000|2022-04-13 19:00:10|4442.01|4441.61|4442.26|4441.86|4443.01|4442.61|4442.01|4441.61|420
1649876420000|2022-04-13 19:00:20|4442.01|4441.61|4441.51|4441.11|4442.13|4441.73|4441.51|4441.11|193
1649876430000|2022-04-13 19:00:30|4441.26|4440.86|4440.76|4440.36|4441.26|4440.86|4440.51|4440.11|672
1649876440000|2022-04-13 19:00:40|4441.01|4440.61|4440.51|4440.11|4441.01|4440.61|4440.51|4440.11|302
1649876450000|2022-04-13 19:00:50|4440.26|4439.86|4440.26|4439.86|4440.51|4440.11|4440.01|4439.61|651
1649876460000|2022-04-13 19:01:00|4440.51|4440.11|4439.76|4439.36|4440.51|4440.11|4439.51|4439.11|424
1649876470000|2022-04-13 19:01:10|4439.51|4439.11|4439.51|4439.11|4440.01|4439.61|4439.51|4439.11|550
1649876480000|2022-04-13 19:01:20|4439.26|4438.86|4439.26|4438.86|4439.51|4439.11|4439.26|4438.86|290
1649876490000|2022-04-13 19:01:30|4439.38|4438.98|4439.26|4438.86|4439.51|4439.11|4438.76|4438.36|662
1649876500000|2022-04-13 19:01:40|4439.51|4439.11|4439.01|4438.61|4439.51|4439.11|4439.01|4438.61|582
1649876510000|2022-04-13 19:01:50|4438.76|4438.36|4438.26|4437.86|4439.01|4438.61|4438.26|4437.86|527
1649876520000|2022-04-13 19:02:00|4438.51|4438.11|4438.76|4438.36|4439.26|4438.86|4438.51|4438.11|531
1649876530000|2022-04-13 19:02:10|4438.88|4438.48|4437.26|4436.86|4438.88|4438.48|4437.26|4436.86|614
1649876540000|2022-04-13 19:02:20|4437.01|4436.61|4437.26|4436.86|4438.01|4437.61|4437.01|4436.61|677
1649876550000|2022-04-13 19:02:30|4437.51|4437.11|4438.51|4438.11|4438.51|4438.11|4437.51|4437.11|345
1649876560000|2022-04-13 19:02:40|4438.63|4438.23|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|208
1649876570000|2022-04-13 19:02:50|4438.51|4438.11|4439.01|4438.61|4439.01|4438.61|4438.51|4438.11|311
1649876580000|2022-04-13 19:03:00|4438.88|4438.48|4438.26|4437.86|4439.01|4438.61|4438.26|4437.86|526
1649876590000|2022-04-13 19:03:10|4438.01|4437.61|4438.51|4438.11|4438.51|4438.11|4438.01|4437.61|415
1649876600000|2022-04-13 19:03:20|4438.76|4438.36|4438.26|4437.86|4439.01|4438.61|4438.01|4437.61|250
1649876610000|2022-04-13 19:03:30|4438.51|4438.11|4438.01|4437.61|4438.51|4438.11|4438.01|4437.61|270
1649876620000|2022-04-13 19:03:40|4437.88|4437.48|4438.01|4437.61|4438.13|4437.73|4437.51|4437.11|284
1649876630000|2022-04-13 19:03:50|4438.26|4437.86|4438.26|4437.86|4438.76|4438.36|4438.01|4437.61|348
1649876640000|2022-04-13 19:04:00|4438.51|4438.11|4438.76|4438.36|4438.76|4438.36|4438.26|4437.86|237
1649876650000|2022-04-13 19:04:10|4438.63|4438.23|4438.76|4438.36|4438.76|4438.36|4438.51|4438.11|287
1649876660000|2022-04-13 19:04:20|4439.01|4438.61|4438.51|4438.11|4439.01|4438.61|4438.51|4438.11|211
1649876670000|2022-04-13 19:04:30|4438.63|4438.23|4438.51|4438.11|4438.76|4438.36|4438.26|4437.86|138
1649876680000|2022-04-13 19:04:40|4438.76|4438.36|4439.01|4438.61|4439.01|4438.61|4438.76|4438.36|143
1649876690000|2022-04-13 19:04:50|4439.13|4438.73|4439.26|4438.86|4439.51|4439.11|4439.01|4438.61|312
1649876700000|2022-04-13 19:05:00|4439.51|4439.11|4440.01|4439.61|4440.01|4439.61|4439.51|4439.11|453
1649876710000|2022-04-13 19:05:10|4440.26|4439.86|4441.26|4440.86|4441.51|4441.11|4440.26|4439.86|714
1649876720000|2022-04-13 19:05:20|4441.51|4441.11|4441.26|4440.86|4441.51|4441.11|4441.01|4440.61|344
1649876730000|2022-04-13 19:05:30|4441.51|4441.11|4441.26|4440.86|4442.01|4441.61|4441.26|4440.86|348
1649876740000|2022-04-13 19:05:40|4441.38|4440.98|4441.76|4441.36|4441.76|4441.36|4441.26|4440.86|113
1649876750000|2022-04-13 19:05:50|4441.51|4441.11|4443.01|4442.61|4443.01|4442.61|4441.51|4441.11|1133
1649876760000|2022-04-13 19:06:00|4442.88|4442.48|4442.76|4442.36|4443.01|4442.61|4442.26|4441.86|721
1649876770000|2022-04-13 19:06:10|4442.51|4442.11|4442.51|4442.11|4442.76|4442.36|4442.51|4442.11|218
1649876780000|2022-04-13 19:06:20|4442.76|4442.36|4442.76|4442.36|4443.01|4442.61|4442.26|4441.86|299
1649876790000|2022-04-13 19:06:30|4443.01|4442.61|4443.51|4443.11|4443.76|4443.36|4442.76|4442.36|722
1649876800000|2022-04-13 19:06:40|4443.63|4443.23|4443.51|4443.11|4443.76|4443.36|4443.26|4442.86|267
1649876810000|2022-04-13 19:06:50|4443.38|4442.98|4443.26|4442.86|4443.51|4443.11|4442.76|4442.36|306
1649876820000|2022-04-13 19:07:00|4443.51|4443.11|4443.76|4443.36|4443.76|4443.36|4443.26|4442.86|307
1649876830000|2022-04-13 19:07:10|4443.51|4443.11|4444.51|4444.11|4444.51|4444.11|4443.01|4442.61|694
1649876840000|2022-04-13 19:07:20|4444.63|4444.23|4444.26|4443.86|4444.76|4444.36|4444.26|4443.86|975
1649876850000|2022-04-13 19:07:30|4444.51|4444.11|4444.76|4444.36|4444.76|4444.36|4444.51|4444.11|362
1649876860000|2022-04-13 19:07:40|4444.88|4444.48|4443.51|4443.11|4444.88|4444.48|4443.51|4443.11|563
1649876870000|2022-04-13 19:07:50|4443.38|4442.98|4444.51|4444.11|4444.51|4444.11|4443.38|4442.98|382
1649876880000|2022-04-13 19:08:00|4444.76|4444.36|4444.76|4444.36|4444.88|4444.48|4444.51|4444.11|204
1649876890000|2022-04-13 19:08:10|4444.63|4444.23|4445.01|4444.61|4445.01|4444.61|4444.51|4444.11|417
1649876900000|2022-04-13 19:08:20|4444.76|4444.36|4444.51|4444.11|4444.76|4444.36|4444.51|4444.11|273
1649876910000|2022-04-13 19:08:30|4444.76|4444.36|4445.01|4444.61|4445.01|4444.61|4444.51|4444.11|295
1649876920000|2022-04-13 19:08:40|4444.76|4444.36|4445.01|4444.61|4445.01|4444.61|4444.76|4444.36|113
1649876930000|2022-04-13 19:08:50|4445.26|4444.86|4444.76|4444.36|4446.01|4445.61|4444.76|4444.36|1636
1649876940000|2022-04-13 19:09:00|4445.01|4444.61|4445.01|4444.61|4445.01|4444.61|4444.76|4444.36|330
1649876950000|2022-04-13 19:09:10|4445.26|4444.86|4445.76|4445.36|4445.76|4445.36|4445.26|4444.86|581
1649876960000|2022-04-13 19:09:20|4445.51|4445.11|4445.76|4445.36|4445.76|4445.36|4445.51|4445.11|165
1649876970000|2022-04-13 19:09:30|4445.88|4445.48|4446.01|4445.61|4446.26|4445.86|4445.51|4445.11|863
1649876980000|2022-04-13 19:09:40|4446.26|4445.86|4445.63|4445.23|4446.26|4445.86|4445.63|4445.23|302
1649876990000|2022-04-13 19:09:50|4445.51|4445.11|4445.76|4445.36|4446.01|4445.61|4445.51|4445.11|146
1649877000000|2022-04-13 19:10:00|4445.63|4445.23|4445.51|4445.11|4445.76|4445.36|4445.26|4444.86|251
1649877010000|2022-04-13 19:10:10|4445.26|4444.86|4445.26|4444.86|4445.51|4445.11|4445.26|4444.86|278
1649877020000|2022-04-13 19:10:20|4445.01|4444.61|4446.01|4445.61|4446.01|4445.61|4445.01|4444.61|335
1649877030000|2022-04-13 19:10:30|4446.26|4445.86|4445.76|4445.36|4446.26|4445.86|4445.76|4445.36|339
1649877040000|2022-04-13 19:10:40|4446.01|4445.61|4446.01|4445.61|4446.01|4445.61|4445.51|4445.11|246
1649877050000|2022-04-13 19:10:50|4445.76|4445.36|4446.01|4445.61|4446.01|4445.61|4445.51|4445.11|218
1649877060000|2022-04-13 19:11:00|4445.76|4445.36|4446.01|4445.61|4446.01|4445.61|4445.76|4445.36|309
1649877070000|2022-04-13 19:11:10|4445.76|4445.36|4445.26|4444.86|4445.76|4445.36|4445.26|4444.86|358
1649877080000|2022-04-13 19:11:20|4445.01|4444.61|4444.26|4443.86|4445.01|4444.61|4444.01|4443.61|802
1649877090000|2022-04-13 19:11:30|4444.51|4444.11|4445.26|4444.86|4445.51|4445.11|4444.51|4444.11|351
1649877100000|2022-04-13 19:11:40|4445.01|4444.61|4445.26|4444.86|4445.51|4445.11|4445.01|4444.61|205
1649877110000|2022-04-13 19:11:50|4445.51|4445.11|4445.26|4444.86|4445.51|4445.11|4445.13|4444.73|130
1649877120000|2022-04-13 19:12:00|4445.01|4444.61|4444.76|4444.36|4445.01|4444.61|4444.63|4444.23|305
1649877130000|2022-04-13 19:12:10|4444.63|4444.23|4444.26|4443.86|4444.76|4444.36|4444.13|4443.73|225
1649877140000|2022-04-13 19:12:20|4444.38|4443.98|4444.63|4444.23|4444.76|4444.36|4444.26|4443.86|290
1649877150000|2022-04-13 19:12:30|4444.51|4444.11|4444.51|4444.11|4444.76|4444.36|4444.38|4443.98|140
1649877160000|2022-04-13 19:12:40|4444.76|4444.36|4444.88|4444.48|4444.88|4444.48|4444.51|4444.11|223
1649877170000|2022-04-13 19:12:50|4445.01|4444.61|4445.26|4444.86|4445.51|4445.11|4444.76|4444.36|340
1649877180000|2022-04-13 19:13:00|4445.76|4445.36|4445.76|4445.36|4445.76|4445.36|4445.38|4444.98|313
1649877190000|2022-04-13 19:13:10|4445.51|4445.11|4445.26|4444.86|4445.51|4445.11|4445.01|4444.61|210
1649877200000|2022-04-13 19:13:20|4445.01|4444.61|4445.51|4445.11|4445.51|4445.11|4445.01|4444.61|130
1649877210000|2022-04-13 19:13:30|4445.26|4444.86|4445.51|4445.11|4445.51|4445.11|4445.26|4444.86|97
1649877220000|2022-04-13 19:13:40|4445.76|4445.36|4445.51|4445.11|4445.76|4445.36|4445.26|4444.86|119
1649877230000|2022-04-13 19:13:50|4445.63|4445.23|4445.51|4445.11|4445.76|4445.36|4445.51|4445.11|168
1649877240000|2022-04-13 19:14:00|4445.76|4445.36|4446.01|4445.61|4446.26|4445.86|4445.76|4445.36|531
1649877250000|2022-04-13 19:14:10|4445.88|4445.48|4446.51|4446.11|4446.51|4446.11|4445.76|4445.36|360
1649877260000|2022-04-13 19:14:20|4446.26|4445.86|4445.76|4445.36|4446.26|4445.86|4445.76|4445.36|421
1649877270000|2022-04-13 19:14:30|4445.51|4445.11|4446.01|4445.61|4446.01|4445.61|4445.51|4445.11|153
1649877280000|2022-04-13 19:14:40|4446.26|4445.86|4446.01|4445.61|4446.26|4445.86|4446.01|4445.61|208
1649877290000|2022-04-13 19:14:50|4445.76|4445.36|4445.51|4445.11|4445.76|4445.36|4445.51|4445.11|195
1649877300000|2022-04-13 19:15:00|4445.26|4444.86|4446.01|4445.61|4446.01|4445.61|4445.26|4444.86|296
1649877310000|2022-04-13 19:15:10|4446.26|4445.86|4446.26|4445.86|4446.51|4446.11|4446.01|4445.61|277
1649877320000|2022-04-13 19:15:20|4446.51|4446.11|4446.51|4446.11|4446.51|4446.11|4446.26|4445.86|242
1649877330000|2022-04-13 19:15:30|4446.76|4446.36|4447.01|4446.61|4447.26|4446.86|4446.76|4446.36|661
1649877340000|2022-04-13 19:15:40|4446.76|4446.36|4447.26|4446.86|4447.26|4446.86|4446.76|4446.36|179
1649877350000|2022-04-13 19:15:50|4447.01|4446.61|4447.26|4446.86|4447.26|4446.86|4446.76|4446.36|333
1649877360000|2022-04-13 19:16:00|4447.51|4447.11|4447.51|4447.11|4447.51|4447.11|4447.01|4446.61|263
1649877370000|2022-04-13 19:16:10|4447.76|4447.36|4447.51|4447.11|4447.76|4447.36|4447.51|4447.11|301
1649877380000|2022-04-13 19:16:20|4447.76|4447.36|4447.26|4446.86|4447.76|4447.36|4447.26|4446.86|233
1649877390000|2022-04-13 19:16:30|4447.01|4446.61|4447.01|4446.61|4447.01|4446.61|4446.51|4446.11|459
1649877400000|2022-04-13 19:16:40|4447.26|4446.86|4446.76|4446.36|4447.26|4446.86|4446.76|4446.36|225
1649877410000|2022-04-13 19:16:50|4447.01|4446.61|4447.13|4446.73|4447.26|4446.86|4447.01|4446.61|176
1649877420000|2022-04-13 19:17:00|4447.01|4446.61|4447.01|4446.61|4447.26|4446.86|4447.01|4446.61|194
1649877430000|2022-04-13 19:17:10|4446.76|4446.36|4447.26|4446.86|4447.26|4446.86|4446.76|4446.36|188
1649877440000|2022-04-13 19:17:20|4447.51|4447.11|4447.63|4447.23|4447.63|4447.23|4447.01|4446.61|209
1649877450000|2022-04-13 19:17:30|4447.76|4447.36|4448.01|4447.61|4448.26|4447.86|4447.76|4447.36|349
1649877460000|2022-04-13 19:17:40|4448.26|4447.86|4447.88|4447.48|4448.26|4447.86|4447.76|4447.36|176
1649877470000|2022-04-13 19:17:50|4447.76|4447.36|4448.01|4447.61|4448.01|4447.61|4447.76|4447.36|182
1649877480000|2022-04-13 19:18:00|4448.26|4447.86|4448.01|4447.61|4448.26|4447.86|4448.01|4447.61|275
1649877490000|2022-04-13 19:18:10|4448.26|4447.86|4448.26|4447.86|4448.26|4447.86|4448.13|4447.73|139
1649877500000|2022-04-13 19:18:20|4448.13|4447.73|4448.01|4447.61|4448.26|4447.86|4448.01|4447.61|182
1649877510000|2022-04-13 19:18:30|4447.76|4447.36|4447.63|4447.23|4447.76|4447.36|4447.51|4447.11|250
1649877520000|2022-04-13 19:18:40|4447.76|4447.36|4448.26|4447.86|4448.26|4447.86|4447.76|4447.36|77
1649877530000|2022-04-13 19:18:50|4448.51|4448.11|4448.51|4448.11|4448.51|4448.11|4448.26|4447.86|125
1649877540000|2022-04-13 19:19:00|4448.63|4448.23|4449.01|4448.61|4449.01|4448.61|4448.51|4448.11|489
1649877550000|2022-04-13 19:19:10|4448.76|4448.36|4448.76|4448.36|4449.01|4448.61|4448.51|4448.11|383
1649877560000|2022-04-13 19:19:20|4449.01|4448.61|4448.01|4447.61|4449.01|4448.61|4448.01|4447.61|457
1649877570000|2022-04-13 19:19:30|4448.26|4447.86|4448.26|4447.86|4448.26|4447.86|4448.01|4447.61|277
1649877580000|2022-04-13 19:19:40|4448.38|4447.98|4448.51|4448.11|4448.51|4448.11|4448.26|4447.86|168
1649877590000|2022-04-13 19:19:50|||||||||95
1649877600000|2022-04-13 19:20:00|4448.45|4448.05|4447.95|4447.55|4448.45|4448.05|4447.95|4447.55|386
1649877610000|2022-04-13 19:20:10|4447.7|4447.3|4447.95|4447.55|4447.95|4447.55|4447.7|4447.3|249
1649877620000|2022-04-13 19:20:20|4447.7|4447.3|4447.2|4446.8|4447.7|4447.3|4447.2|4446.8|297
1649877630000|2022-04-13 19:20:30|4446.7|4446.3|4447.2|4446.8|4447.45|4447.05|4446.7|4446.3|622
1649877640000|2022-04-13 19:20:40|4447.45|4447.05|4447.2|4446.8|4447.45|4447.05|4447.2|4446.8|175
1649877650000|2022-04-13 19:20:50|4446.95|4446.55|4447.2|4446.8|4447.2|4446.8|4446.7|4446.3|388
1649877660000|2022-04-13 19:21:00|4446.95|4446.55|4447.45|4447.05|4447.7|4447.3|4446.95|4446.55|335
1649877670000|2022-04-13 19:21:10|4447.7|4447.3|4447.45|4447.05|4447.7|4447.3|4447.45|4447.05|253
1649877680000|2022-04-13 19:21:20|4447.2|4446.8|4448.2|4447.8|4448.32|4447.92|4447.2|4446.8|339
1649877690000|2022-04-13 19:21:30|4447.95|4447.55|4447.95|4447.55|4448.2|4447.8|4447.95|4447.55|253
1649877700000|2022-04-13 19:21:40|4448.07|4447.67|4448.45|4448.05|4448.45|4448.05|4447.95|4447.55|257
1649877710000|2022-04-13 19:21:50|4448.2|4447.8|4448.2|4447.8|4448.2|4447.8|4447.95|4447.55|301
1649877720000|2022-04-13 19:22:00|4448.07|4447.67|4448.45|4448.05|4448.45|4448.05|4447.95|4447.55|261
1649877730000|2022-04-13 19:22:10|4448.32|4447.92|4448.2|4447.8|4448.7|4448.3|4448.2|4447.8|301
1649877740000|2022-04-13 19:22:20|4448.45|4448.05|4448.2|4447.8|4448.45|4448.05|4448.2|4447.8|93
1649877750000|2022-04-13 19:22:30|4448.45|4448.05|4447.7|4447.3|4448.45|4448.05|4447.7|4447.3|235
1649877760000|2022-04-13 19:22:40|4447.95|4447.55|4447.7|4447.3|4448.2|4447.8|4447.7|4447.3|185
1649877770000|2022-04-13 19:22:50|4447.95|4447.55|4448.2|4447.8|4448.2|4447.8|4447.7|4447.3|219
1649877780000|2022-04-13 19:23:00|4448.07|4447.67|4448.45|4448.05|4448.45|4448.05|4448.07|4447.67|109
1649877790000|2022-04-13 19:23:10|4448.2|4447.8|4447.95|4447.55|4448.2|4447.8|4447.7|4447.3|318
1649877800000|2022-04-13 19:23:20|4448.07|4447.67|4447.95|4447.55|4448.2|4447.8|4447.95|4447.55|194
1649877810000|2022-04-13 19:23:30|4447.7|4447.3|4447.7|4447.3|4447.7|4447.3|4447.57|4447.17|159
1649877820000|2022-04-13 19:23:40|4447.45|4447.05|4447.7|4447.3|4447.95|4447.55|4447.45|4447.05|191
1649877830000|2022-04-13 19:23:50|4447.82|4447.42|4448.2|4447.8|4448.45|4448.05|4447.7|4447.3|254
1649877840000|2022-04-13 19:24:00|4448.32|4447.92|4448.45|4448.05|4448.45|4448.05|4448.2|4447.8|82
1649877850000|2022-04-13 19:24:10|4448.7|4448.3|4448.7|4448.3|4448.7|4448.3|4448.57|4448.17|168
1649877860000|2022-04-13 19:24:20|4448.82|4448.42|4448.95|4448.55|4448.95|4448.55|4448.7|4448.3|194
1649877870000|2022-04-13 19:24:30|4448.7|4448.3|4448.45|4448.05|4448.95|4448.55|4448.45|4448.05|161
1649877880000|2022-04-13 19:24:40|4448.2|4447.8|4448.7|4448.3|4448.82|4448.42|4448.2|4447.8|362
1649877890000|2022-04-13 19:24:50|4448.82|4448.42|4448.95|4448.55|4448.95|4448.55|4448.7|4448.3|173
1649877900000|2022-04-13 19:25:00|4449.45|4449.05|4448.7|4448.3|4449.45|4449.05|4448.7|4448.3|1124
1649877910000|2022-04-13 19:25:10|4448.45|4448.05|4448.95|4448.55|4448.95|4448.55|4448.45|4448.05|399
1649877920000|2022-04-13 19:25:20|4448.7|4448.3|4448.7|4448.3|4448.95|4448.55|4448.7|4448.3|266
1649877930000|2022-04-13 19:25:30|4448.45|4448.05|4448.7|4448.3|4448.95|4448.55|4448.45|4448.05|172
1649877940000|2022-04-13 19:25:40|4448.82|4448.42|4449.45|4449.05|4449.45|4449.05|4448.82|4448.42|244
1649877950000|2022-04-13 19:25:50|4449.2|4448.8|4448.95|4448.55|4449.2|4448.8|4448.82|4448.42|280
1649877960000|2022-04-13 19:26:00|4449.2|4448.8|4449.2|4448.8|4449.45|4449.05|4448.95|4448.55|363
1649877970000|2022-04-13 19:26:10|4448.95|4448.55|4448.7|4448.3|4448.95|4448.55|4448.7|4448.3|172
1649877980000|2022-04-13 19:26:20|4448.95|4448.55|4449.2|4448.8|4449.2|4448.8|4448.82|4448.42|120
1649877990000|2022-04-13 19:26:30|4448.95|4448.55|4449.2|4448.8|4449.2|4448.8|4448.95|4448.55|145
1649878000000|2022-04-13 19:26:40|4449.45|4449.05|4448.95|4448.55|4449.45|4449.05|4448.95|4448.55|268
1649878010000|2022-04-13 19:26:50|4448.7|4448.3|4448.7|4448.3|4448.7|4448.3|4448.7|4448.3|98
1649878020000|2022-04-13 19:27:00|4448.45|4448.05|4447.95|4447.55|4448.45|4448.05|4447.7|4447.3|583
1649878030000|2022-04-13 19:27:10|4447.7|4447.3|4447.45|4447.05|4447.95|4447.55|4446.95|4446.55|498
1649878040000|2022-04-13 19:27:20|4447.2|4446.8|4446.7|4446.3|4447.45|4447.05|4446.2|4445.8|674
1649878050000|2022-04-13 19:27:30|4446.57|4446.17|4446.45|4446.05|4446.7|4446.3|4446.45|4446.05|333
1649878060000|2022-04-13 19:27:40|4446.7|4446.3|4447.2|4446.8|4447.2|4446.8|4446.7|4446.3|233
1649878070000|2022-04-13 19:27:50|4447.45|4447.05|4447.45|4447.05|4447.7|4447.3|4447.2|4446.8|259
1649878080000|2022-04-13 19:28:00|4447.2|4446.8|4448.2|4447.8|4448.2|4447.8|4447.2|4446.8|206
1649878090000|2022-04-13 19:28:10|4447.95|4447.55|4448.45|4448.05|4448.7|4448.3|4447.95|4447.55|341
1649878100000|2022-04-13 19:28:20|4448.2|4447.8|4448.45|4448.05|4448.45|4448.05|4447.95|4447.55|174
1649878110000|2022-04-13 19:28:30|4448.2|4447.8|4448.7|4448.3|4448.7|4448.3|4448.2|4447.8|366
1649878120000|2022-04-13 19:28:40|4448.45|4448.05|4448.7|4448.3|4448.7|4448.3|4448.2|4447.8|359
1649878130000|2022-04-13 19:28:50|4448.45|4448.05|4448.2|4447.8|4448.45|4448.05|4448.2|4447.8|171
1649878140000|2022-04-13 19:29:00|4447.95|4447.55|4448.07|4447.67|4448.2|4447.8|4447.95|4447.55|408
1649878150000|2022-04-13 19:29:10|4448.2|4447.8|4448.45|4448.05|4448.45|4448.05|4448.2|4447.8|169
1649878160000|2022-04-13 19:29:20|4448.2|4447.8|4448.57|4448.17|4448.7|4448.3|4448.2|4447.8|354
1649878170000|2022-04-13 19:29:30|4448.7|4448.3|4448.45|4448.05|4448.7|4448.3|4448.45|4448.05|138
1649878180000|2022-04-13 19:29:40|4448.2|4447.8|4448.45|4448.05|4448.45|4448.05|4447.95|4447.55|199
1649878190000|2022-04-13 19:29:50|4448.2|4447.8|4448.7|4448.3|4448.7|4448.3|4448.2|4447.8|188
1649878200000|2022-04-13 19:30:00|4448.95|4448.55|4448.95|4448.55|4449.2|4448.8|4448.7|4448.3|739
1649878210000|2022-04-13 19:30:10|4448.7|4448.3|4448.2|4447.8|4448.7|4448.3|4447.95|4447.55|491
1649878220000|2022-04-13 19:30:20|4447.95|4447.55|4448.7|4448.3|4448.7|4448.3|4447.95|4447.55|348
1649878230000|2022-04-13 19:30:30|4448.57|4448.17|4448.2|4447.8|4448.57|4448.17|4447.95|4447.55|294
1649878240000|2022-04-13 19:30:40|4447.95|4447.55|4448.2|4447.8|4448.2|4447.8|4447.2|4446.8|687
1649878250000|2022-04-13 19:30:50|4447.95|4447.55|4448.2|4447.8|4448.45|4448.05|4447.95|4447.55|452
1649878260000|2022-04-13 19:31:00|4448.45|4448.05|4448.82|4448.42|4448.82|4448.42|4448.45|4448.05|240
1649878270000|2022-04-13 19:31:10|4448.95|4448.55|4448.2|4447.8|4448.95|4448.55|4448.2|4447.8|320
1649878280000|2022-04-13 19:31:20|4447.95|4447.55|4448.2|4447.8|4448.2|4447.8|4447.45|4447.05|297
1649878290000|2022-04-13 19:31:30|4448.45|4448.05|4448.2|4447.8|4448.45|4448.05|4448.2|4447.8|155
1649878300000|2022-04-13 19:31:40|4448.45|4448.05|4448.95|4448.55|4448.95|4448.55|4448.45|4448.05|243
1649878310000|2022-04-13 19:31:50|4448.82|4448.42|4448.7|4448.3|4448.95|4448.55|4448.7|4448.3|363
1649878320000|2022-04-13 19:32:00|4448.82|4448.42|4449.2|4448.8|4449.2|4448.8|4448.7|4448.3|287
1649878330000|2022-04-13 19:32:10|4449.45|4449.05|4449.7|4449.3|4450.2|4449.8|4449.45|4449.05|1503
1649878340000|2022-04-13 19:32:20|4449.95|4449.55|4450.95|4450.55|4450.95|4450.55|4449.7|4449.3|1005
1649878350000|2022-04-13 19:32:30|4450.7|4450.3|4450.95|4450.55|4450.95|4450.55|4450.45|4450.05|526
1649878360000|2022-04-13 19:32:40|4450.7|4450.3|4450.45|4450.05|4450.7|4450.3|4450.2|4449.8|477
1649878370000|2022-04-13 19:32:50|4450.32|4449.92|4450.45|4450.05|4450.7|4450.3|4450.2|4449.8|198
1649878380000|2022-04-13 19:33:00|4450.32|4449.92|4450.7|4450.3|4450.7|4450.3|4450.2|4449.8|355
1649878390000|2022-04-13 19:33:10|4450.95|4450.55|4451.07|4450.67|4451.2|4450.8|4450.95|4450.55|377
1649878400000|2022-04-13 19:33:20|4451.2|4450.8|4451.2|4450.8|4451.45|4451.05|4450.45|4450.05|441
1649878410000|2022-04-13 19:33:30|4451.45|4451.05|4451.95|4451.55|4452.2|4451.8|4451.45|4451.05|693
1649878420000|2022-04-13 19:33:40|4452.2|4451.8|4451.45|4451.05|4452.2|4451.8|4451.45|4451.05|533
1649878430000|2022-04-13 19:33:50|4451.32|4450.92|4451.45|4451.05|4451.7|4451.3|4451.2|4450.8|542
1649878440000|2022-04-13 19:34:00|4451.7|4451.3|4451.45|4451.05|4451.95|4451.55|4451.45|4451.05|404
1649878450000|2022-04-13 19:34:10|4451.7|4451.3|4451.7|4451.3|4451.82|4451.42|4451.2|4450.8|518
1649878460000|2022-04-13 19:34:20|4451.82|4451.42|4452.2|4451.8|4452.2|4451.8|4451.7|4451.3|272
1649878470000|2022-04-13 19:34:30|4452.45|4452.05|4451.57|4451.17|4452.7|4452.3|4451.45|4451.05|791
1649878480000|2022-04-13 19:34:40|4451.7|4451.3|4451.2|4450.8|4451.7|4451.3|4451.2|4450.8|281
1649878490000|2022-04-13 19:34:50|4450.95|4450.55|4451.7|4451.3|4452.2|4451.8|4450.95|4450.55|507
1649878500000|2022-04-13 19:35:00|4451.95|4451.55|4451.7|4451.3|4451.95|4451.55|4451.2|4450.8|443
1649878510000|2022-04-13 19:35:10|4451.45|4451.05|4450.95|4450.55|4451.45|4451.05|4450.7|4450.3|430
1649878520000|2022-04-13 19:35:20|4450.7|4450.3|4451.2|4450.8|4451.2|4450.8|4450.7|4450.3|429
1649878530000|2022-04-13 19:35:30|4451.45|4451.05|4451.95|4451.55|4451.95|4451.55|4451.45|4451.05|358
1649878540000|2022-04-13 19:35:40|4452.2|4451.8|4451.95|4451.55|4452.2|4451.8|4451.95|4451.55|264
1649878550000|2022-04-13 19:35:50|4451.7|4451.3|4452.95|4452.55|4452.95|4452.55|4451.7|4451.3|531
1649878560000|2022-04-13 19:36:00|4453.2|4452.8|4452.95|4452.55|4453.2|4452.8|4452.7|4452.3|731
1649878570000|2022-04-13 19:36:10|4453.2|4452.8|4452.45|4452.05|4453.2|4452.8|4452.45|4452.05|464
1649878580000|2022-04-13 19:36:20|4452.2|4451.8|4449.45|4449.05|4452.2|4451.8|4449.45|4449.05|4194
1649878590000|2022-04-13 19:36:30|4449.2|4448.8|4449.7|4449.3|4449.95|4449.55|4449.2|4448.8|1097
1649878600000|2022-04-13 19:36:40|4449.45|4449.05|4449.2|4448.8|4449.45|4449.05|4449.2|4448.8|354
1649878610000|2022-04-13 19:36:50|4449.45|4449.05|4449.7|4449.3|4449.7|4449.3|4449.45|4449.05|351
1649878620000|2022-04-13 19:37:00|4449.45|4449.05|4450.45|4450.05|4450.45|4450.05|4449.45|4449.05|601
1649878630000|2022-04-13 19:37:10|4450.2|4449.8|4450.45|4450.05|4450.45|4450.05|4449.95|4449.55|351
1649878640000|2022-04-13 19:37:20|4450.7|4450.3|4451.2|4450.8|4451.2|4450.8|4450.57|4450.17|472
1649878650000|2022-04-13 19:37:30|4451.45|4451.05|4451.7|4451.3|4451.7|4451.3|4451.45|4451.05|335
1649878660000|2022-04-13 19:37:40|4451.57|4451.17|4452.45|4452.05|4452.45|4452.05|4451.45|4451.05|636
1649878670000|2022-04-13 19:37:50|4452.32|4451.92|4451.95|4451.55|4452.32|4451.92|4451.95|4451.55|401
1649878680000|2022-04-13 19:38:00|4452.2|4451.8|4452.2|4451.8|4452.2|4451.8|4451.7|4451.3|273
1649878690000|2022-04-13 19:38:10|4452.07|4451.67|4452.82|4452.42|4452.82|4452.42|4451.82|4451.42|461
1649878700000|2022-04-13 19:38:20|4452.7|4452.3|4451.95|4451.55|4452.95|4452.55|4451.95|4451.55|413
1649878710000|2022-04-13 19:38:30|4452.2|4451.8|4452.2|4451.8|4452.2|4451.8|4451.7|4451.3|393
1649878720000|2022-04-13 19:38:40|4452.45|4452.05|4452.2|4451.8|4452.95|4452.55|4452.2|4451.8|445
1649878730000|2022-04-13 19:38:50|4452.45|4452.05|4452.45|4452.05|4452.7|4452.3|4452.45|4452.05|339
1649878740000|2022-04-13 19:39:00|4452.2|4451.8|4452.2|4451.8|4452.7|4452.3|4452.2|4451.8|496
1649878750000|2022-04-13 19:39:10|4452.45|4452.05|4452.95|4452.55|4452.95|4452.55|4452.2|4451.8|295
1649878760000|2022-04-13 19:39:20|4452.82|4452.42|4451.95|4451.55|4452.82|4452.42|4451.7|4451.3|377
1649878770000|2022-04-13 19:39:30|4451.7|4451.3|4451.95|4451.55|4451.95|4451.55|4451.45|4451.05|357
1649878780000|2022-04-13 19:39:40|4452.2|4451.8|4452.2|4451.8|4452.45|4452.05|4452.2|4451.8|342
1649878790000|2022-04-13 19:39:50|4452.45|4452.05|4452.7|4452.3|4452.7|4452.3|4452.32|4451.92|136
1649878800000|2022-04-13 19:40:00|4452.45|4452.05|4452.7|4452.3|4452.7|4452.3|4451.95|4451.55|574
1649878810000|2022-04-13 19:40:10|4452.45|4452.05|4452.95|4452.55|4452.95|4452.55|4452.45|4452.05|451
1649878820000|2022-04-13 19:40:20|4452.57|4452.17|4452.95|4452.55|4453.2|4452.8|4452.57|4452.17|363
1649878830000|2022-04-13 19:40:30|4453.2|4452.8|4452.2|4451.8|4453.2|4452.8|4452.2|4451.8|424
1649878840000|2022-04-13 19:40:40|4451.95|4451.55|4452.45|4452.05|4452.45|4452.05|4451.95|4451.55|330
1649878850000|2022-04-13 19:40:50|4452.2|4451.8|4452.2|4451.8|4452.45|4452.05|4452.07|4451.67|364
1649878860000|2022-04-13 19:41:00|4451.95|4451.55|4451.95|4451.55|4451.95|4451.55|4451.7|4451.3|382
1649878870000|2022-04-13 19:41:10|4451.7|4451.3|4450.95|4450.55|4451.7|4451.3|4450.57|4450.17|692
1649878880000|2022-04-13 19:41:20|4451.2|4450.8|4450.7|4450.3|4451.2|4450.8|4450.45|4450.05|442
1649878890000|2022-04-13 19:41:30|4450.45|4450.05|4450.7|4450.3|4451.45|4451.05|4450.45|4450.05|492
1649878900000|2022-04-13 19:41:40|4450.95|4450.55|4450.45|4450.05|4450.95|4450.55|4450.45|4450.05|550
1649878910000|2022-04-13 19:41:50|4450.7|4450.3|4451.7|4451.3|4451.7|4451.3|4450.45|4450.05|464
1649878920000|2022-04-13 19:42:00|4451.95|4451.55|4450.95|4450.55|4451.95|4451.55|4450.7|4450.3|564
1649878930000|2022-04-13 19:42:10|4450.7|4450.3|4451.2|4450.8|4451.45|4451.05|4450.7|4450.3|339
1649878940000|2022-04-13 19:42:20|4450.95|4450.55|4450.7|4450.3|4451.2|4450.8|4450.7|4450.3|273
1649878950000|2022-04-13 19:42:30|4450.82|4450.42|4450.95|4450.55|4451.07|4450.67|4450.7|4450.3|189
1649878960000|2022-04-13 19:42:40|4451.2|4450.8|4450.7|4450.3|4451.45|4451.05|4450.7|4450.3|286
1649878970000|2022-04-13 19:42:50|4450.95|4450.55|4450.45|4450.05|4450.95|4450.55|4450.45|4450.05|296
1649878980000|2022-04-13 19:43:00|4450.7|4450.3|4450.95|4450.55|4451.2|4450.8|4450.45|4450.05|259
1649878990000|2022-04-13 19:43:10|4451.2|4450.8|4450.95|4450.55|4451.7|4451.3|4450.7|4450.3|541
1649879000000|2022-04-13 19:43:20|4451.07|4450.67|4451.45|4451.05|4451.45|4451.05|4451.07|4450.67|271
1649879010000|2022-04-13 19:43:30|4451.2|4450.8|4450.7|4450.3|4451.45|4451.05|4450.7|4450.3|309
1649879020000|2022-04-13 19:43:40|4450.45|4450.05|4450.45|4450.05|4450.45|4450.05|4450.2|4449.8|240
1649879030000|2022-04-13 19:43:50|4450.2|4449.8|4450.95|4450.55|4450.95|4450.55|4450.2|4449.8|249
1649879040000|2022-04-13 19:44:00|4451.45|4451.05|4451.7|4451.3|4451.7|4451.3|4451.2|4450.8|399
1649879050000|2022-04-13 19:44:10|4451.95|4451.55|4451.32|4450.92|4451.95|4451.55|4451.2|4450.8|565
1649879060000|2022-04-13 19:44:20|4451.2|4450.8|4451.45|4451.05|4451.95|4451.55|4450.95|4450.55|302
1649879070000|2022-04-13 19:44:30|4451.7|4451.3|4451.2|4450.8|4451.7|4451.3|4451.2|4450.8|249
1649879080000|2022-04-13 19:44:40|4451.45|4451.05|4451.7|4451.3|4451.7|4451.3|4450.95|4450.55|346
1649879090000|2022-04-13 19:44:50|4451.95|4451.55|4451.95|4451.55|4452.2|4451.8|4451.7|4451.3|417
1649879100000|2022-04-13 19:45:00|4452.2|4451.8|4452.7|4452.3|4453.45|4453.05|4451.95|4451.55|1472
1649879110000|2022-04-13 19:45:10|4452.95|4452.55|4452.57|4452.17|4453.2|4452.8|4452.45|4452.05|577
1649879120000|2022-04-13 19:45:20|4452.7|4452.3|4452.2|4451.8|4452.7|4452.3|4451.95|4451.55|388
1649879130000|2022-04-13 19:45:30|4451.95|4451.55|4452.2|4451.8|4452.2|4451.8|4451.95|4451.55|237
1649879140000|2022-04-13 19:45:40|4452.95|4452.55|4452.95|4452.55|4453.2|4452.8|4452.45|4452.05|434
1649879150000|2022-04-13 19:45:50|4453.07|4452.67|4452.95|4452.55|4453.2|4452.8|4452.95|4452.55|283
1649879160000|2022-04-13 19:46:00|4453.2|4452.8|4453.7|4453.3|4453.7|4453.3|4452.95|4452.55|357
1649879170000|2022-04-13 19:46:10|4453.95|4453.55|4454.2|4453.8|4454.2|4453.8|4453.7|4453.3|579
1649879180000|2022-04-13 19:46:20|4453.95|4453.55|4453.95|4453.55|4453.95|4453.55|4453.2|4452.8|588
1649879190000|2022-04-13 19:46:30|4454.2|4453.8|4453.95|4453.55|4454.2|4453.8|4453.95|4453.55|389
1649879200000|2022-04-13 19:46:40|4453.7|4453.3|4453.95|4453.55|4453.95|4453.55|4453.7|4453.3|551
1649879210000|2022-04-13 19:46:50|4454.2|4453.8|4454.32|4453.92|4454.45|4454.05|4453.95|4453.55|558
1649879220000|2022-04-13 19:47:00|4454.45|4454.05|4453.95|4453.55|4454.45|4454.05|4453.95|4453.55|562
1649879230000|2022-04-13 19:47:10|4453.7|4453.3|4454.2|4453.8|4454.2|4453.8|4453.7|4453.3|723
1649879240000|2022-04-13 19:47:20|4453.95|4453.55|4453.95|4453.55|4454.2|4453.8|4453.95|4453.55|179
1649879250000|2022-04-13 19:47:30|4453.7|4453.3|4453.2|4452.8|4453.95|4453.55|4453.2|4452.8|575
1649879260000|2022-04-13 19:47:40|4452.95|4452.55|4453.2|4452.8|4453.2|4452.8|4452.7|4452.3|689
1649879270000|2022-04-13 19:47:50|4452.95|4452.55|4452.95|4452.55|4453.2|4452.8|4452.45|4452.05|558
1649879280000|2022-04-13 19:48:00|4453.2|4452.8|4452.95|4452.55|4453.45|4453.05|4452.95|4452.55|446
1649879290000|2022-04-13 19:48:10|4452.7|4452.3|4451.95|4451.55|4452.7|4452.3|4451.7|4451.3|469
1649879300000|2022-04-13 19:48:20|4452.2|4451.8|4452.2|4451.8|4452.45|4452.05|4452.2|4451.8|277
1649879310000|2022-04-13 19:48:30|4451.95|4451.55|4451.7|4451.3|4451.95|4451.55|4451.45|4451.05|313
1649879320000|2022-04-13 19:48:40|4451.82|4451.42|4451.45|4451.05|4451.95|4451.55|4450.95|4450.55|495
1649879330000|2022-04-13 19:48:50|4451.7|4451.3|4451.7|4451.3|4452.2|4451.8|4451.45|4451.05|316
1649879340000|2022-04-13 19:49:00|4451.45|4451.05|4451.45|4451.05|4451.45|4451.05|4450.95|4450.55|568
1649879350000|2022-04-13 19:49:10|4451.2|4450.8|4450.82|4450.42|4451.45|4451.05|4450.82|4450.42|501
1649879360000|2022-04-13 19:49:20|4450.95|4450.55|4451.2|4450.8|4451.2|4450.8|4450.7|4450.3|534
1649879370000|2022-04-13 19:49:30|4450.95|4450.55|4452.2|4451.8|4452.45|4452.05|4450.95|4450.55|440
1649879380000|2022-04-13 19:49:40|4452.07|4451.67|4452.45|4452.05|4452.45|4452.05|4451.95|4451.55|387
1649879390000|2022-04-13 19:49:50|4452.7|4452.3|4453.2|4452.8|4453.45|4453.05|4452.7|4452.3|817
1649879400000|2022-04-13 19:50:00|4453.7|4453.3|4449.7|4449.3|4454.45|4454.05|4449.45|4449.05|3030
1649879410000|2022-04-13 19:50:10|4449.2|4448.8|4449.2|4448.8|4449.2|4448.8|4446.95|4446.55|2326
1649879420000|2022-04-13 19:50:20|4449.45|4449.05|4448.7|4448.3|4449.45|4449.05|4448.45|4448.05|872
1649879430000|2022-04-13 19:50:30|4448.2|4447.8|4447.95|4447.55|4448.7|4448.3|4447.95|4447.55|853
1649879440000|2022-04-13 19:50:40|4448.07|4447.67|4447.45|4447.05|4448.2|4447.8|4447.45|4447.05|1767
1649879450000|2022-04-13 19:50:50|4447.7|4447.3|4449.95|4449.55|4450.45|4450.05|4447.7|4447.3|1085
1649879460000|2022-04-13 19:51:00|4449.57|4449.17|4449.2|4448.8|4449.7|4449.3|4448.57|4448.17|522
1649879470000|2022-04-13 19:51:10|4449.45|4449.05|4450.2|4449.8|4450.2|4449.8|4449.32|4448.92|454
1649879480000|2022-04-13 19:51:20|4450.07|4449.67|4450.2|4449.8|4451.2|4450.8|4449.95|4449.55|777
1649879490000|2022-04-13 19:51:30|4449.95|4449.55|4450.2|4449.8|4450.45|4450.05|4449.95|4449.55|388
1649879500000|2022-04-13 19:51:40|4449.95|4449.55|4449.95|4449.55|4450.2|4449.8|4449.95|4449.55|298
1649879510000|2022-04-13 19:51:50|4449.82|4449.42|4449.95|4449.55|4450.2|4449.8|4449.2|4448.8|661
1649879520000|2022-04-13 19:52:00|4449.7|4449.3|4448.7|4448.3|4449.7|4449.3|4448.45|4448.05|666
1649879530000|2022-04-13 19:52:10|4448.45|4448.05|4448.45|4448.05|4448.7|4448.3|4447.95|4447.55|534
1649879540000|2022-04-13 19:52:20|4448.2|4447.8|4448.45|4448.05|4448.57|4448.17|4448.2|4447.8|393
1649879550000|2022-04-13 19:52:30|4448.2|4447.8|4447.95|4447.55|4448.45|4448.05|4447.7|4447.3|470
1649879560000|2022-04-13 19:52:40|4447.7|4447.3|4449.32|4448.92|4449.32|4448.92|4447.7|4447.3|759
1649879570000|2022-04-13 19:52:50|4449.2|4448.8|4449.95|4449.55|4450.2|4449.8|4449.2|4448.8|796
1649879580000|2022-04-13 19:53:00|4449.7|4449.3|4448.45|4448.05|4449.95|4449.55|4448.45|4448.05|559
1649879590000|2022-04-13 19:53:10|4448.7|4448.3|4448.7|4448.3|4449.45|4449.05|4448.45|4448.05|626
1649879600000|2022-04-13 19:53:20|4448.45|4448.05|4447.95|4447.55|4448.45|4448.05|4447.7|4447.3|374
1649879610000|2022-04-13 19:53:30|4447.7|4447.3|4448.45|4448.05|4448.45|4448.05|4447.45|4447.05|729
1649879620000|2022-04-13 19:53:40|4447.95|4447.55|4447.95|4447.55|4448.45|4448.05|4447.7|4447.3|683
1649879630000|2022-04-13 19:53:50|4447.7|4447.3|4447.45|4447.05|4447.7|4447.3|4447.2|4446.8|487
1649879640000|2022-04-13 19:54:00|4447.7|4447.3|4447.2|4446.8|4447.7|4447.3|4446.95|4446.55|720
1649879650000|2022-04-13 19:54:10|4446.95|4446.55|4446.2|4445.8|4447.2|4446.8|4445.95|4445.55|862
1649879660000|2022-04-13 19:54:20|4446.32|4445.92|4446.2|4445.8|4446.45|4446.05|4445.95|4445.55|503
1649879670000|2022-04-13 19:54:30|4445.7|4445.3|4445.7|4445.3|4445.7|4445.3|4445.45|4445.05|828
1649879680000|2022-04-13 19:54:40|4446.2|4445.8|4447.45|4447.05|4447.95|4447.55|4446.2|4445.8|1506
1649879690000|2022-04-13 19:54:50|4447.7|4447.3|4447.2|4446.8|4447.7|4447.3|4446.7|4446.3|542
1649879700000|2022-04-13 19:55:00|4446.45|4446.05|4446.7|4446.3|4446.95|4446.55|4444.95|4444.55|1352
1649879710000|2022-04-13 19:55:10|4446.45|4446.05|4445.95|4445.55|4447.2|4446.8|4445.82|4445.42|915
1649879720000|2022-04-13 19:55:20|4446.2|4445.8|4445.7|4445.3|4446.2|4445.8|4445.7|4445.3|620
1649879730000|2022-04-13 19:55:30|4445.95|4445.55|4445.95|4445.55|4445.95|4445.55|4445.45|4445.05|703
1649879740000|2022-04-13 19:55:40|4445.7|4445.3|4445.95|4445.55|4445.95|4445.55|4445.45|4445.05|851
1649879750000|2022-04-13 19:55:50|4445.7|4445.3|4445.95|4445.55|4446.2|4445.8|4445.2|4444.8|1838
1649879760000|2022-04-13 19:56:00|4445.7|4445.3|4445.7|4445.3|4446.2|4445.8|4445.45|4445.05|1081
1649879770000|2022-04-13 19:56:10|4445.95|4445.55|4446.45|4446.05|4446.45|4446.05|4445.7|4445.3|490
1649879780000|2022-04-13 19:56:20|4446.32|4445.92|4446.45|4446.05|4446.7|4446.3|4446.2|4445.8|749
1649879790000|2022-04-13 19:56:30|4446.32|4445.92|4445.7|4445.3|4446.45|4446.05|4445.45|4445.05|708
1649879800000|2022-04-13 19:56:40|4445.82|4445.42|4446.2|4445.8|4446.2|4445.8|4445.7|4445.3|429
1649879810000|2022-04-13 19:56:50|4446.45|4446.05|4447.45|4447.05|4447.7|4447.3|4446.45|4446.05|600
1649879820000|2022-04-13 19:57:00|4447.7|4447.3|4447.2|4446.8|4447.7|4447.3|4447.2|4446.8|737
1649879830000|2022-04-13 19:57:10|4447.45|4447.05|4447.2|4446.8|4447.7|4447.3|4447.2|4446.8|481
1649879840000|2022-04-13 19:57:20|4447.45|4447.05|4447.45|4447.05|4447.7|4447.3|4447.45|4447.05|373
1649879850000|2022-04-13 19:57:30|4447.7|4447.3|4447.2|4446.8|4447.7|4447.3|4447.2|4446.8|624
1649879860000|2022-04-13 19:57:40|4446.95|4446.55|4447.2|4446.8|4447.2|4446.8|4446.95|4446.55|454
1649879870000|2022-04-13 19:57:50|4447.32|4446.92|4447.45|4447.05|4447.7|4447.3|4447.32|4446.92|515
1649879880000|2022-04-13 19:58:00|4447.2|4446.8|4446.2|4445.8|4447.2|4446.8|4445.95|4445.55|1227
1649879890000|2022-04-13 19:58:10|4446.07|4445.67|4445.95|4445.55|4446.45|4446.05|4445.95|4445.55|679
1649879900000|2022-04-13 19:58:20|4446.2|4445.8|4446.45|4446.05|4446.95|4446.55|4445.95|4445.55|984
1649879910000|2022-04-13 19:58:30|4446.2|4445.8|4445.95|4445.55|4446.45|4446.05|4445.95|4445.55|819
1649879920000|2022-04-13 19:58:40|4445.7|4445.3|4446.45|4446.05|4446.45|4446.05|4445.7|4445.3|1097
1649879930000|2022-04-13 19:58:50|4446.7|4446.3|4446.2|4445.8|4446.95|4446.55|4445.95|4445.55|1262
1649879940000|2022-04-13 19:59:00|4445.95|4445.55|4444.45|4444.05|4445.95|4445.55|4444.2|4443.8|2948
1649879950000|2022-04-13 19:59:10|4444.7|4444.3|4444.95|4444.55|4445.07|4444.67|4444.7|4444.3|1935
1649879960000|2022-04-13 19:59:20|4445.2|4444.8|4445.45|4445.05|4445.45|4445.05|4443.95|4443.55|2298
1649879970000|2022-04-13 19:59:30|4445.32|4444.92|4447.2|4446.8|4447.2|4446.8|4444.7|4444.3|5153
1649879980000|2022-04-13 19:59:40|4446.95|4446.55|4448.2|4447.8|4448.2|4447.8|4446.7|4446.3|6268
1649879990000|2022-04-13 19:59:50|4448.45|4448.05|4447.95|4447.55|4449.2|4448.8|4446.45|4446.05|18983
1649880000000|2022-04-13 20:00:00|4448.05|4447.45|4444.3|4443.7|4448.05|4447.45|4444.3|4443.7|9071
1649880010000|2022-04-13 20:00:10|4444.05|4443.45|4444.8|4444.2|4444.8|4444.2|4443.8|4443.2|2893
1649880020000|2022-04-13 20:00:20|4444.92|4444.32|4445.3|4444.7|4445.55|4444.95|4444.92|4444.32|783
1649880030000|2022-04-13 20:00:30|4445.05|4444.45|4445.3|4444.7|4445.55|4444.95|4444.8|4444.2|973
1649880040000|2022-04-13 20:00:40|4445.55|4444.95|4444.55|4443.95|4445.55|4444.95|4444.55|4443.95|833
1649880050000|2022-04-13 20:00:50|4444.3|4443.7|4443.8|4443.2|4444.55|4443.95|4443.8|4443.2|715
1649880060000|2022-04-13 20:01:00|4443.55|4442.95|4444.3|4443.7|4444.3|4443.7|4443.55|4442.95|887
1649880070000|2022-04-13 20:01:10|4444.55|4443.95|4444.8|4444.2|4445.05|4444.45|4444.55|4443.95|620
1649880080000|2022-04-13 20:01:20|4445.05|4444.45|4445.05|4444.45|4445.55|4444.95|4445.05|4444.45|546
1649880090000|2022-04-13 20:01:30|4444.8|4444.2|4445.3|4444.7|4445.55|4444.95|4444.8|4444.2|363
1649880100000|2022-04-13 20:01:40|4445.05|4444.45|4444.3|4443.7|4445.05|4444.45|4444.3|4443.7|347
1649880110000|2022-04-13 20:01:50|4444.55|4443.95|4444.55|4443.95|4445.05|4444.45|4444.55|4443.95|317
1649880120000|2022-04-13 20:02:00|4444.67|4444.07|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|389
1649880130000|2022-04-13 20:02:10|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|252
1649880140000|2022-04-13 20:02:20|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|206
1649880150000|2022-04-13 20:02:30|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|287
1649880160000|2022-04-13 20:02:40|4445.05|4444.45|4445.05|4444.45|4445.3|4444.7|4444.8|4444.2|501
1649880170000|2022-04-13 20:02:50|4445.3|4444.7|4446.05|4445.45|4446.05|4445.45|4445.3|4444.7|598
1649880180000|2022-04-13 20:03:00|4446.3|4445.7|4445.3|4444.7|4446.3|4445.7|4445.05|4444.45|710
1649880190000|2022-04-13 20:03:10|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|236
1649880200000|2022-04-13 20:03:20|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|328
1649880210000|2022-04-13 20:03:30|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.55|4443.95|387
1649880220000|2022-04-13 20:03:40|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|220
1649880230000|2022-04-13 20:03:50|4444.55|4443.95|4444.55|4443.95|4445.05|4444.45|4444.55|4443.95|592
1649880240000|2022-04-13 20:04:00|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|284
1649880250000|2022-04-13 20:04:10|4444.55|4443.95|4444.3|4443.7|4444.8|4444.2|4444.3|4443.7|454
1649880260000|2022-04-13 20:04:20|4444.05|4443.45|4443.55|4442.95|4444.05|4443.45|4443.55|4442.95|499
1649880270000|2022-04-13 20:04:30|4443.3|4442.7|4443.8|4443.2|4443.8|4443.2|4443.3|4442.7|341
1649880280000|2022-04-13 20:04:40|4443.55|4442.95|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|155
1649880290000|2022-04-13 20:04:50|4444.05|4443.45|4444.3|4443.7|4444.55|4443.95|4444.05|4443.45|330
1649880300000|2022-04-13 20:05:00|4444.05|4443.45|4443.3|4442.7|4444.05|4443.45|4443.3|4442.7|528
1649880310000|2022-04-13 20:05:10|4443.55|4442.95|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|212
1649880320000|2022-04-13 20:05:20|4444.05|4443.45|4443.3|4442.7|4444.05|4443.45|4443.3|4442.7|166
1649880330000|2022-04-13 20:05:30|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|210
1649880340000|2022-04-13 20:05:40|||||||||119
1649880350000|2022-04-13 20:05:50|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|243
1649880360000|2022-04-13 20:06:00|4443.8|4443.2|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|307
1649880370000|2022-04-13 20:06:10|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|178
1649880380000|2022-04-13 20:06:20|4443.92|4443.32|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|207
1649880390000|2022-04-13 20:06:30|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|115
1649880400000|2022-04-13 20:06:40|||||||||34
1649880410000|2022-04-13 20:06:50|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|168
1649880420000|2022-04-13 20:07:00|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|165
1649880430000|2022-04-13 20:07:10|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|94
1649880440000|2022-04-13 20:07:20|||||||||53
1649880450000|2022-04-13 20:07:30|4443.55|4442.95|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|169
1649880460000|2022-04-13 20:07:40|4443.3|4442.7|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|186
1649880470000|2022-04-13 20:07:50|||||||||38
1649880480000|2022-04-13 20:08:00|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.42|4442.82|300
1649880490000|2022-04-13 20:08:10|||||||||17
1649880500000|2022-04-13 20:08:20|||||||||43
1649880510000|2022-04-13 20:08:30|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|412
1649880520000|2022-04-13 20:08:40|||||||||122
1649880530000|2022-04-13 20:08:50|||||||||31
1649880540000|2022-04-13 20:09:00|4444.3|4443.7|4444.8|4444.2|4444.8|4444.2|4444.3|4443.7|373
1649880550000|2022-04-13 20:09:10|4444.55|4443.95|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|229
1649880560000|2022-04-13 20:09:20|4444.3|4443.7|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|191
1649880570000|2022-04-13 20:09:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|112
1649880580000|2022-04-13 20:09:40|||||||||136
1649880590000|2022-04-13 20:09:50|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|114
1649880600000|2022-04-13 20:10:00|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|133
1649880610000|2022-04-13 20:10:10|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|282
1649880620000|2022-04-13 20:10:20|4444.05|4443.45|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|281
1649880630000|2022-04-13 20:10:30|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|123
1649880640000|2022-04-13 20:10:40|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|117
1649880650000|2022-04-13 20:10:50|||||||||28
1649880660000|2022-04-13 20:11:00|||||||||50
1649880670000|2022-04-13 20:11:10|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|197
1649880680000|2022-04-13 20:11:20|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|112
1649880690000|2022-04-13 20:11:30|4444.17|4443.57|4444.55|4443.95|4444.55|4443.95|4444.17|4443.57|168
1649880700000|2022-04-13 20:11:40|||||||||25
1649880710000|2022-04-13 20:11:50|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|91
1649880720000|2022-04-13 20:12:00|||||||||132
1649880730000|2022-04-13 20:12:10|4444.42|4443.82|4444.55|4443.95|4444.8|4444.2|4444.42|4443.82|192
1649880740000|2022-04-13 20:12:20|||||||||48
1649880750000|2022-04-13 20:12:30|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|187
1649880760000|2022-04-13 20:12:40|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|193
1649880770000|2022-04-13 20:12:50|4443.8|4443.2|4444.3|4443.7|4444.3|4443.7|4443.8|4443.2|264
1649880780000|2022-04-13 20:13:00|4444.05|4443.45|4444.8|4444.2|4444.8|4444.2|4444.05|4443.45|328
1649880790000|2022-04-13 20:13:10|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|235
1649880800000|2022-04-13 20:13:20|4445.05|4444.45|4445.55|4444.95|4445.55|4444.95|4445.05|4444.45|566
1649880810000|2022-04-13 20:13:30|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|268
1649880820000|2022-04-13 20:13:40|4445.3|4444.7|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|158
1649880830000|2022-04-13 20:13:50|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|221
1649880840000|2022-04-13 20:14:00|4444.8|4444.2|4444.3|4443.7|4444.8|4444.2|4444.3|4443.7|465
1649880850000|2022-04-13 20:14:10|4444.05|4443.45|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|304
1649880860000|2022-04-13 20:14:20|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|227
1649880870000|2022-04-13 20:14:30|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|243
1649880880000|2022-04-13 20:14:40|||||||||325
1649880890000|2022-04-13 20:14:50|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|374
1649880900000|2022-04-13 20:15:00|||||||||224
1649880910000|2022-04-13 20:15:10|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|206
1649880920000|2022-04-13 20:15:20|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|71
1649880930000|2022-04-13 20:15:30|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|144
1649880940000|2022-04-13 20:15:40|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|82
1649880950000|2022-04-13 20:15:50|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|24
1649880960000|2022-04-13 20:16:00|||||||||28
1649880970000|2022-04-13 20:16:10|||||||||10
1649880980000|2022-04-13 20:16:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|166
1649880990000|2022-04-13 20:16:30|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|162
1649881000000|2022-04-13 20:16:40|||||||||46
1649881010000|2022-04-13 20:16:50|||||||||10
1649881020000|2022-04-13 20:17:00|4444.55|4443.95|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|79
1649881030000|2022-04-13 20:17:10|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|33
1649881040000|2022-04-13 20:17:20|||||||||14
1649881050000|2022-04-13 20:17:30|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|79
1649881060000|2022-04-13 20:17:40|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|26
1649881070000|2022-04-13 20:17:50|||||||||7
1649881080000|2022-04-13 20:18:00|||||||||20
1649881090000|2022-04-13 20:18:10|||||||||11
1649881100000|2022-04-13 20:18:20|||||||||3
1649881110000|2022-04-13 20:18:30|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|76
1649881120000|2022-04-13 20:18:40|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|21
1649881130000|2022-04-13 20:18:50|||||||||3
1649881140000|2022-04-13 20:19:00|||||||||3
1649881150000|2022-04-13 20:19:10|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|67
1649881160000|2022-04-13 20:19:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|58
1649881170000|2022-04-13 20:19:30|4444.42|4443.82|4444.55|4443.95|4444.8|4444.2|4444.3|4443.7|105
1649881180000|2022-04-13 20:19:40|||||||||2
1649881190000|2022-04-13 20:19:50|||||||||27
1649881200000|2022-04-13 20:20:00|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|22
1649881210000|2022-04-13 20:20:10|4444.55|4443.95|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|35
1649881220000|2022-04-13 20:20:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|11
1649881240000|2022-04-13 20:20:40|||||||||105
1649881250000|2022-04-13 20:20:50|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|69
1649881260000|2022-04-13 20:21:00|||||||||19
1649881270000|2022-04-13 20:21:10|||||||||3
1649881280000|2022-04-13 20:21:20|||||||||3
1649881290000|2022-04-13 20:21:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|115
1649881300000|2022-04-13 20:21:40|||||||||10
1649881310000|2022-04-13 20:21:50|||||||||12
1649881320000|2022-04-13 20:22:00|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|31
1649881330000|2022-04-13 20:22:10|||||||||1
1649881340000|2022-04-13 20:22:20|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|12
1649881350000|2022-04-13 20:22:30|||||||||30
1649881360000|2022-04-13 20:22:40|||||||||3
1649881370000|2022-04-13 20:22:50|||||||||10
1649881380000|2022-04-13 20:23:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|83
1649881390000|2022-04-13 20:23:10|||||||||1
1649881400000|2022-04-13 20:23:20|||||||||13
1649881410000|2022-04-13 20:23:30|||||||||1
1649881430000|2022-04-13 20:23:50|||||||||10
1649881440000|2022-04-13 20:24:00|||||||||2
1649881450000|2022-04-13 20:24:10|||||||||24
1649881460000|2022-04-13 20:24:20|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|55
1649881470000|2022-04-13 20:24:30|||||||||10
1649881480000|2022-04-13 20:24:40|||||||||5
1649881490000|2022-04-13 20:24:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|29
1649881500000|2022-04-13 20:25:00|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|12
1649881510000|2022-04-13 20:25:10|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|73
1649881520000|2022-04-13 20:25:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|15
1649881530000|2022-04-13 20:25:30|||||||||1
1649881540000|2022-04-13 20:25:40|4444.8|4444.2|4444.67|4444.07|4444.8|4444.2|4444.67|4444.07|95
1649881550000|2022-04-13 20:25:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|3
1649881560000|2022-04-13 20:26:00|4444.67|4444.07|4444.67|4444.07|4444.8|4444.2|4444.67|4444.07|20
1649881570000|2022-04-13 20:26:10|4444.55|4443.95|4444.67|4444.07|4444.8|4444.2|4444.55|4443.95|13
1649881580000|2022-04-13 20:26:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|49
1649881590000|2022-04-13 20:26:30|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|86
1649881600000|2022-04-13 20:26:40|4444.3|4443.7|4445.05|4444.45|4445.05|4444.45|4444.3|4443.7|971
1649881610000|2022-04-13 20:26:50|||||||||96
1649881620000|2022-04-13 20:27:00|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|46
1649881630000|2022-04-13 20:27:10|||||||||6
1649881640000|2022-04-13 20:27:20|4444.8|4444.2|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|72
1649881650000|2022-04-13 20:27:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|42
1649881660000|2022-04-13 20:27:40|||||||||17
1649881670000|2022-04-13 20:27:50|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|109
1649881680000|2022-04-13 20:28:00|||||||||4
1649881690000|2022-04-13 20:28:10|||||||||7
1649881700000|2022-04-13 20:28:20|||||||||10
1649881710000|2022-04-13 20:28:30|||||||||1
1649881720000|2022-04-13 20:28:40|||||||||1
1649881730000|2022-04-13 20:28:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|51
1649881740000|2022-04-13 20:29:00|||||||||36
1649881750000|2022-04-13 20:29:10|||||||||4
1649881760000|2022-04-13 20:29:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|34
1649881780000|2022-04-13 20:29:40|||||||||86
1649881790000|2022-04-13 20:29:50|||||||||13
1649881800000|2022-04-13 20:30:00|||||||||15
1649881810000|2022-04-13 20:30:10|||||||||9
1649881820000|2022-04-13 20:30:20|||||||||6
1649881830000|2022-04-13 20:30:30|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|194
1649881840000|2022-04-13 20:30:40|||||||||56
1649881850000|2022-04-13 20:30:50|||||||||13
1649881860000|2022-04-13 20:31:00|||||||||46
1649881870000|2022-04-13 20:31:10|||||||||25
1649881890000|2022-04-13 20:31:30|||||||||8
1649881900000|2022-04-13 20:31:40|||||||||36
1649881910000|2022-04-13 20:31:50|||||||||29
1649881920000|2022-04-13 20:32:00|||||||||5
1649881930000|2022-04-13 20:32:10|||||||||31
1649881940000|2022-04-13 20:32:20|||||||||1
1649881950000|2022-04-13 20:32:30|||||||||12
1649881960000|2022-04-13 20:32:40|||||||||31
1649881970000|2022-04-13 20:32:50|||||||||19
1649881990000|2022-04-13 20:33:10|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|151
1649882010000|2022-04-13 20:33:30|||||||||25
1649882020000|2022-04-13 20:33:40|||||||||2
1649882030000|2022-04-13 20:33:50|||||||||11
1649882040000|2022-04-13 20:34:00|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|68
1649882050000|2022-04-13 20:34:10|||||||||49
1649882060000|2022-04-13 20:34:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|42
1649882080000|2022-04-13 20:34:40|||||||||14
1649882090000|2022-04-13 20:34:50|||||||||4
1649882100000|2022-04-13 20:35:00|||||||||148
1649882110000|2022-04-13 20:35:10|||||||||11
1649882120000|2022-04-13 20:35:20|||||||||1
1649882130000|2022-04-13 20:35:30|||||||||2
1649882140000|2022-04-13 20:35:40|||||||||3
1649882160000|2022-04-13 20:36:00|||||||||1
1649882170000|2022-04-13 20:36:10|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|62
1649882180000|2022-04-13 20:36:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|3
1649882190000|2022-04-13 20:36:30|||||||||8
1649882210000|2022-04-13 20:36:50|||||||||5
1649882220000|2022-04-13 20:37:00|||||||||1
1649882230000|2022-04-13 20:37:10|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|59
1649882260000|2022-04-13 20:37:40|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|52
1649882270000|2022-04-13 20:37:50|||||||||24
1649882280000|2022-04-13 20:38:00|||||||||26
1649882290000|2022-04-13 20:38:10|4444.67|4444.07|4444.67|4444.07|4444.67|4444.07|4444.67|4444.07|3
1649882300000|2022-04-13 20:38:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|6
1649882310000|2022-04-13 20:38:30|||||||||2
1649882320000|2022-04-13 20:38:40|4444.3|4443.7|4444.42|4443.82|4444.42|4443.82|4444.3|4443.7|92
1649882330000|2022-04-13 20:38:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|1
1649882340000|2022-04-13 20:39:00|||||||||1
1649882350000|2022-04-13 20:39:10|||||||||5
1649882360000|2022-04-13 20:39:20|||||||||144
1649882370000|2022-04-13 20:39:30|4444.3|4443.7|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|57
1649882380000|2022-04-13 20:39:40|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|7
1649882390000|2022-04-13 20:39:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|20
1649882400000|2022-04-13 20:40:00|||||||||7
1649882410000|2022-04-13 20:40:10|||||||||5
1649882430000|2022-04-13 20:40:30|||||||||4
1649882460000|2022-04-13 20:41:00|||||||||8
1649882480000|2022-04-13 20:41:20|||||||||7
1649882490000|2022-04-13 20:41:30|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|58
1649882500000|2022-04-13 20:41:40|||||||||11
1649882510000|2022-04-13 20:41:50|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|84
1649882520000|2022-04-13 20:42:00|||||||||8
1649882540000|2022-04-13 20:42:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|25
1649882550000|2022-04-13 20:42:30|||||||||42
1649882560000|2022-04-13 20:42:40|||||||||33
1649882570000|2022-04-13 20:42:50|||||||||187
1649882580000|2022-04-13 20:43:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|12
1649882590000|2022-04-13 20:43:10|4444.8|4444.2|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|117
1649882600000|2022-04-13 20:43:20|4444.8|4444.2|4444.67|4444.07|4444.8|4444.2|4444.55|4443.95|57
1649882610000|2022-04-13 20:43:30|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|20
1649882620000|2022-04-13 20:43:40|||||||||17
1649882630000|2022-04-13 20:43:50|||||||||3
1649882640000|2022-04-13 20:44:00|||||||||4
1649882650000|2022-04-13 20:44:10|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|21
1649882660000|2022-04-13 20:44:20|||||||||16
1649882670000|2022-04-13 20:44:30|||||||||6
1649882680000|2022-04-13 20:44:40|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|19
1649882700000|2022-04-13 20:45:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|15
1649882710000|2022-04-13 20:45:10|||||||||28
1649882720000|2022-04-13 20:45:20|||||||||1
1649882730000|2022-04-13 20:45:30|||||||||12
1649882750000|2022-04-13 20:45:50|||||||||12
1649882760000|2022-04-13 20:46:00|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|7
1649882770000|2022-04-13 20:46:10|||||||||2
1649882780000|2022-04-13 20:46:20|||||||||20
1649882790000|2022-04-13 20:46:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|70
1649882800000|2022-04-13 20:46:40|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|46
1649882810000|2022-04-13 20:46:50|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|52
1649882820000|2022-04-13 20:47:00|||||||||9
1649882830000|2022-04-13 20:47:10|||||||||2
1649882840000|2022-04-13 20:47:20|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|69
1649882850000|2022-04-13 20:47:30|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|15
1649882860000|2022-04-13 20:47:40|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|11
1649882870000|2022-04-13 20:47:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|31
1649882880000|2022-04-13 20:48:00|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|29
1649882890000|2022-04-13 20:48:10|4444.55|4443.95|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|69
1649882910000|2022-04-13 20:48:30|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|20
1649882920000|2022-04-13 20:48:40|||||||||19
1649882930000|2022-04-13 20:48:50|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|26
1649882940000|2022-04-13 20:49:00|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|7
1649882950000|2022-04-13 20:49:10|||||||||25
1649882960000|2022-04-13 20:49:20|||||||||8
1649882980000|2022-04-13 20:49:40|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|45
1649882990000|2022-04-13 20:49:50|||||||||6
1649883000000|2022-04-13 20:50:00|||||||||18
1649883010000|2022-04-13 20:50:10|||||||||1
1649883020000|2022-04-13 20:50:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|51
1649883030000|2022-04-13 20:50:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|17
1649883040000|2022-04-13 20:50:40|4444.3|4443.7|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|13
1649883050000|2022-04-13 20:50:50|||||||||36
1649883060000|2022-04-13 20:51:00|||||||||19
1649883070000|2022-04-13 20:51:10|||||||||62
1649883080000|2022-04-13 20:51:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|12
1649883090000|2022-04-13 20:51:30|||||||||47
1649883100000|2022-04-13 20:51:40|||||||||1
1649883110000|2022-04-13 20:51:50|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|17
1649883120000|2022-04-13 20:52:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|56
1649883130000|2022-04-13 20:52:10|||||||||1
1649883140000|2022-04-13 20:52:20|||||||||13
1649883150000|2022-04-13 20:52:30|||||||||3
1649883160000|2022-04-13 20:52:40|||||||||8
1649883170000|2022-04-13 20:52:50|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|23
1649883180000|2022-04-13 20:53:00|||||||||6
1649883200000|2022-04-13 20:53:20|||||||||5
1649883210000|2022-04-13 20:53:30|||||||||1
1649883220000|2022-04-13 20:53:40|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|55
1649883230000|2022-04-13 20:53:50|||||||||9
1649883240000|2022-04-13 20:54:00|||||||||6
1649883250000|2022-04-13 20:54:10|||||||||47
1649883260000|2022-04-13 20:54:20|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|26
1649883280000|2022-04-13 20:54:40|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|35
1649883290000|2022-04-13 20:54:50|||||||||31
1649883300000|2022-04-13 20:55:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|69
1649883310000|2022-04-13 20:55:10|4444.3|4443.7|4444.42|4443.82|4444.42|4443.82|4444.3|4443.7|42
1649883320000|2022-04-13 20:55:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|81
1649883330000|2022-04-13 20:55:30|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|44
1649883340000|2022-04-13 20:55:40|||||||||6
1649883360000|2022-04-13 20:56:00|||||||||7
1649883370000|2022-04-13 20:56:10|||||||||18
1649883380000|2022-04-13 20:56:20|||||||||8
1649883390000|2022-04-13 20:56:30|||||||||6
1649883400000|2022-04-13 20:56:40|||||||||2
1649883410000|2022-04-13 20:56:50|||||||||24
1649883420000|2022-04-13 20:57:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|41
1649883430000|2022-04-13 20:57:10|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|93
1649883440000|2022-04-13 20:57:20|||||||||5
1649883450000|2022-04-13 20:57:30|||||||||1
1649883460000|2022-04-13 20:57:40|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|7
1649883470000|2022-04-13 20:57:50|4444.42|4443.82|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|39
1649883480000|2022-04-13 20:58:00|4444.42|4443.82|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|81
1649883490000|2022-04-13 20:58:10|||||||||37
1649883500000|2022-04-13 20:58:20|||||||||17
1649883510000|2022-04-13 20:58:30|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|489
1649883520000|2022-04-13 20:58:40|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|40
1649883530000|2022-04-13 20:58:50|||||||||7
1649883540000|2022-04-13 20:59:00|||||||||36
1649883550000|2022-04-13 20:59:10|||||||||78
1649883560000|2022-04-13 20:59:20|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.55|4442.95|33
1649883570000|2022-04-13 20:59:30|4443.55|4442.95|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|31
1649883580000|2022-04-13 20:59:40|||||||||34
1649883590000|2022-04-13 20:59:50|4443.42|4442.82|4443.98|4442.48|4443.98|4443.07|4443.42|4442.48|73
1649883600000|2022-04-13 21:00:00|||||||||1
1649883620000|2022-04-13 21:00:20|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|0
1649883630000|2022-04-13 21:00:30|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649883650000|2022-04-13 21:00:50|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|0
1649883670000|2022-04-13 21:01:10|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649883690000|2022-04-13 21:01:30|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|0
1649883700000|2022-04-13 21:01:40|4444.13|4442.63|4444.13|4442.63|4444.13|4442.63|4444.13|4442.63|0
1649883720000|2022-04-13 21:02:00|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|4444.31|4442.81|0
1649883730000|2022-04-13 21:02:10|4444.38|4442.88|4444.24|4442.74|4444.38|4442.88|4444.24|4442.74|0
1649883740000|2022-04-13 21:02:20|4444.13|4442.63|4444.13|4442.63|4444.13|4442.63|4444.13|4442.63|0
1649883760000|2022-04-13 21:02:40|4444.24|4442.74|4444.24|4442.74|4444.24|4442.74|4444.24|4442.74|0
1649883770000|2022-04-13 21:02:50|4444.13|4442.63|4444.13|4442.63|4444.13|4442.63|4444.13|4442.63|0
1649883790000|2022-04-13 21:03:10|4444.41|4442.91|4444.41|4442.91|4444.41|4442.91|4444.41|4442.91|0
1649883820000|2022-04-13 21:03:40|4444.45|4442.95|4444.45|4442.95|4444.45|4442.95|4444.45|4442.95|0
1649883850000|2022-04-13 21:04:10|4444.41|4442.91|4444.2|4442.7|4444.45|4442.95|4444.2|4442.7|0
1649883860000|2022-04-13 21:04:20|4444.41|4442.91|4444.41|4442.91|4444.41|4442.91|4444.13|4442.63|0
1649883900000|2022-04-13 21:05:00|4444.13|4442.63|4444.2|4442.7|4444.41|4442.91|4444.13|4442.63|0
1649883910000|2022-04-13 21:05:10|4444.41|4442.91|4444.41|4442.91|4444.41|4442.91|4444.28|4442.78|0
1649883920000|2022-04-13 21:05:20|4444.24|4442.74|4444.24|4442.74|4444.24|4442.74|4444.24|4442.74|0
1649883960000|2022-04-13 21:06:00|4444.17|4442.67|4443.98|4442.48|4444.17|4442.67|4443.98|4442.48|0
1649884000000|2022-04-13 21:06:40|4444.02|4442.52|4444.02|4442.52|4444.02|4442.52|4444.02|4442.52|0
1649884010000|2022-04-13 21:06:50|4443.98|4442.48|4443.95|4442.45|4443.98|4442.48|4443.95|4442.45|0
1649884030000|2022-04-13 21:07:10|4443.98|4442.48|4443.98|4442.48|4444.02|4442.52|4443.95|4442.45|0
1649884050000|2022-04-13 21:07:30|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884080000|2022-04-13 21:08:00|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649884170000|2022-04-13 21:09:30|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884190000|2022-04-13 21:09:50|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649884220000|2022-04-13 21:10:20|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884230000|2022-04-13 21:10:30|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649884400000|2022-04-13 21:13:20|4443.95|4442.45|4443.91|4442.41|4443.95|4442.45|4443.87|4442.37|0
1649884410000|2022-04-13 21:13:30|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884430000|2022-04-13 21:13:50|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649884470000|2022-04-13 21:14:30|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884490000|2022-04-13 21:14:50|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649884540000|2022-04-13 21:15:40|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884580000|2022-04-13 21:16:20|4444.13|4442.63|4443.95|4442.45|4444.13|4442.63|4443.95|4442.45|0
1649884610000|2022-04-13 21:16:50|4443.91|4442.41|4443.91|4442.41|4443.91|4442.41|4443.91|4442.41|0
1649884620000|2022-04-13 21:17:00|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|4443.95|4442.45|0
1649884630000|2022-04-13 21:17:10|4443.91|4442.41|4443.95|4442.45|4443.95|4442.45|4443.91|4442.41|0
1649884650000|2022-04-13 21:17:30|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|4443.98|4442.48|0
1649884700000|2022-04-13 21:18:20|4444.17|4442.67|4444.17|4442.67|4444.17|4442.67|4443.98|4442.48|0
1649884720000|2022-04-13 21:18:40|4444.2|4442.7|4444.2|4442.7|4444.2|4442.7|4444.2|4442.7|0
1649884820000|2022-04-13 21:20:20|4444.52|4443.02|4444.52|4443.02|4444.52|4443.02|4444.52|4443.02|0
1649884830000|2022-04-13 21:20:30|4444.6|4443.1|4444.6|4443.1|4444.6|4443.1|4444.6|4443.1|0
1649884850000|2022-04-13 21:20:50|4444.67|4443.17|4444.67|4443.17|4444.67|4443.17|4444.67|4443.17|0
1649884860000|2022-04-13 21:21:00|4444.71|4443.21|4444.96|4443.46|4444.96|4443.46|4444.71|4443.21|0
1649884950000|2022-04-13 21:22:30|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649884980000|2022-04-13 21:23:00|4444.96|4443.46|4445|4443.5|4445|4443.5|4444.89|4443.39|0
1649884990000|2022-04-13 21:23:10|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649885000000|2022-04-13 21:23:20|4445|4443.5|4444.93|4443.43|4445|4443.5|4444.93|4443.43|0
1649885010000|2022-04-13 21:23:30|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|0
1649885020000|2022-04-13 21:23:40|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649885040000|2022-04-13 21:24:00|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|0
1649885050000|2022-04-13 21:24:10|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649885070000|2022-04-13 21:24:30|4444.89|4443.39|4444.93|4443.43|4444.93|4443.43|4444.89|4443.39|0
1649885150000|2022-04-13 21:25:50|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|0
1649885330000|2022-04-13 21:28:50|4444.82|4443.32|4444.82|4443.32|4444.82|4443.32|4444.82|4443.32|0
1649885350000|2022-04-13 21:29:10|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|0
1649885520000|2022-04-13 21:32:00|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|0
1649885790000|2022-04-13 21:36:30|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649885940000|2022-04-13 21:39:00|4444.96|4443.46|4444.96|4443.46|4444.96|4443.46|4444.96|4443.46|0
1649886360000|2022-04-13 21:46:00|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649886430000|2022-04-13 21:47:10|4444.82|4443.32|4444.89|4443.39|4444.89|4443.39|4444.82|4443.32|0
1649886480000|2022-04-13 21:48:00|4444.82|4443.32|4444.82|4443.32|4444.82|4443.32|4444.82|4443.32|0
1649886500000|2022-04-13 21:48:20|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|0
1649886510000|2022-04-13 21:48:30|4444.74|4443.24|4444.74|4443.24|4444.74|4443.24|4444.74|4443.24|0
1649886540000|2022-04-13 21:49:00|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|0
1649886600000|2022-04-13 21:50:00|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649886630000|2022-04-13 21:50:30|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|0
1649886740000|2022-04-13 21:52:20|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649886810000|2022-04-13 21:53:30|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|0
1649886980000|2022-04-13 21:56:20|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|4444.93|4443.43|0
1649887010000|2022-04-13 21:56:50|4444.89|4443.39|4444.82|4443.32|4444.89|4443.39|4444.82|4443.32|0
1649887040000|2022-04-13 21:57:20|4444.71|4443.21|4444.71|4443.21|4444.71|4443.21|4444.71|4443.21|0
1649887050000|2022-04-13 21:57:30|4444.74|4443.24|4444.71|4443.21|4444.74|4443.24|4444.71|4443.21|0
1649887200000|2022-04-13 22:00:00|4443.67|4443.07|4443.67|4443.07|4444.17|4443.57|4443.42|4442.82|111
1649887210000|2022-04-13 22:00:10|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|9
1649887220000|2022-04-13 22:00:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|35
1649887230000|2022-04-13 22:00:30|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|21
1649887240000|2022-04-13 22:00:40|4444.67|4444.07|4444.3|4443.7|4444.67|4444.07|4444.3|4443.7|31
1649887250000|2022-04-13 22:00:50|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|11
1649887260000|2022-04-13 22:01:00|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|44
1649887270000|2022-04-13 22:01:10|4444.42|4443.82|4444.05|4443.45|4444.42|4443.82|4444.05|4443.45|32
1649887280000|2022-04-13 22:01:20|4443.92|4443.32|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|20
1649887290000|2022-04-13 22:01:30|||||||||6
1649887300000|2022-04-13 22:01:40|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|29
1649887310000|2022-04-13 22:01:50|4443.92|4443.32|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|52
1649887320000|2022-04-13 22:02:00|4443.67|4443.07|4443.67|4443.07|4443.8|4443.2|4443.55|4442.95|23
1649887330000|2022-04-13 22:02:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|0
1649887340000|2022-04-13 22:02:20|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|11
1649887350000|2022-04-13 22:02:30|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.55|4442.95|11
1649887360000|2022-04-13 22:02:40|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|33
1649887370000|2022-04-13 22:02:50|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|10
1649887380000|2022-04-13 22:03:00|4443.67|4443.07|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|7
1649887390000|2022-04-13 22:03:10|4443.42|4442.82|4443.3|4442.7|4443.42|4442.82|4443.3|4442.7|5
1649887400000|2022-04-13 22:03:20|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|3
1649887410000|2022-04-13 22:03:30|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|16
1649887420000|2022-04-13 22:03:40|||||||||21
1649887430000|2022-04-13 22:03:50|||||||||1
1649887440000|2022-04-13 22:04:00|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|6
1649887450000|2022-04-13 22:04:10|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|0
1649887460000|2022-04-13 22:04:20|||||||||1
1649887470000|2022-04-13 22:04:30|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|14
1649887480000|2022-04-13 22:04:40|4443.42|4442.82|4443.42|4442.82|4443.55|4442.95|4443.42|4442.82|7
1649887490000|2022-04-13 22:04:50|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|0
1649887500000|2022-04-13 22:05:00|||||||||6
1649887510000|2022-04-13 22:05:10|4443.3|4442.7|4443.42|4442.82|4443.55|4442.95|4443.3|4442.7|13
1649887520000|2022-04-13 22:05:20|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|0
1649887530000|2022-04-13 22:05:30|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|9
1649887540000|2022-04-13 22:05:40|4443.55|4442.95|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|2
1649887550000|2022-04-13 22:05:50|||||||||3
1649887570000|2022-04-13 22:06:10|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|13
1649887580000|2022-04-13 22:06:20|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|3
1649887590000|2022-04-13 22:06:30|||||||||5
1649887600000|2022-04-13 22:06:40|4443.55|4442.95|4443.67|4443.07|4443.67|4443.07|4443.55|4442.95|11
1649887620000|2022-04-13 22:07:00|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4
1649887630000|2022-04-13 22:07:10|||||||||2
1649887650000|2022-04-13 22:07:30|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|3
1649887660000|2022-04-13 22:07:40|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|0
1649887680000|2022-04-13 22:08:00|||||||||5
1649887690000|2022-04-13 22:08:10|||||||||3
1649887710000|2022-04-13 22:08:30|||||||||4
1649887730000|2022-04-13 22:08:50|4443.3|4442.7|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|49
1649887740000|2022-04-13 22:09:00|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|5
1649887750000|2022-04-13 22:09:10|4443.55|4442.95|4443.42|4442.82|4443.55|4442.95|4443.3|4442.7|38
1649887760000|2022-04-13 22:09:20|4443.55|4442.95|4443.3|4442.7|4443.67|4443.07|4443.3|4442.7|18
1649887770000|2022-04-13 22:09:30|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|2
1649887780000|2022-04-13 22:09:40|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|0
1649887800000|2022-04-13 22:10:00|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|20
1649887810000|2022-04-13 22:10:10|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|16
1649887820000|2022-04-13 22:10:20|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|3
1649887830000|2022-04-13 22:10:30|||||||||1
1649887840000|2022-04-13 22:10:40|||||||||1
1649887860000|2022-04-13 22:11:00|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|11
1649887870000|2022-04-13 22:11:10|4443.67|4443.07|4443.42|4442.82|4443.67|4443.07|4443.42|4442.82|16
1649887880000|2022-04-13 22:11:20|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|7
1649887890000|2022-04-13 22:11:30|||||||||7
1649887910000|2022-04-13 22:11:50|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.42|4442.82|32
1649887920000|2022-04-13 22:12:00|4443.42|4442.82|4443.3|4442.7|4443.42|4442.82|4443.3|4442.7|6
1649887930000|2022-04-13 22:12:10|||||||||4
1649887940000|2022-04-13 22:12:20|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|30
1649887950000|2022-04-13 22:12:30|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|1
1649887960000|2022-04-13 22:12:40|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4
1649887970000|2022-04-13 22:12:50|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.42|4442.82|1
1649887980000|2022-04-13 22:13:00|||||||||5
1649888000000|2022-04-13 22:13:20|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|45
1649888010000|2022-04-13 22:13:30|4443.42|4442.82|4443.42|4442.82|4443.55|4442.95|4443.42|4442.82|84
1649888020000|2022-04-13 22:13:40|4443.55|4442.95|4443.42|4442.82|4443.55|4442.95|4443.42|4442.82|1
1649888030000|2022-04-13 22:13:50|4443.55|4442.95|4443.42|4442.82|4443.55|4442.95|4443.42|4442.82|0
1649888040000|2022-04-13 22:14:00|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|0
1649888060000|2022-04-13 22:14:20|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|22
1649888070000|2022-04-13 22:14:30|||||||||1
1649888080000|2022-04-13 22:14:40|||||||||7
1649888100000|2022-04-13 22:15:00|4443.55|4442.95|4444.05|4443.45|4444.05|4443.45|4443.55|4442.95|101
1649888120000|2022-04-13 22:15:20|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|32
1649888130000|2022-04-13 22:15:30|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|12
1649888140000|2022-04-13 22:15:40|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|15
1649888150000|2022-04-13 22:15:50|||||||||5
1649888160000|2022-04-13 22:16:00|4444.67|4444.07|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|31
1649888170000|2022-04-13 22:16:10|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|22
1649888190000|2022-04-13 22:16:30|4444.05|4443.45|4444.17|4443.57|4444.17|4443.57|4444.05|4443.45|18
1649888200000|2022-04-13 22:16:40|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.17|4443.57|18
1649888210000|2022-04-13 22:16:50|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|1
1649888220000|2022-04-13 22:17:00|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|5
1649888230000|2022-04-13 22:17:10|4444.67|4444.07|4444.67|4444.07|4444.67|4444.07|4444.55|4443.95|20
1649888240000|2022-04-13 22:17:20|4444.55|4443.95|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|1
1649888250000|2022-04-13 22:17:30|4444.8|4444.2|4445.05|4444.45|4445.05|4444.45|4444.67|4444.07|23
1649888260000|2022-04-13 22:17:40|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|27
1649888270000|2022-04-13 22:17:50|4444.8|4444.2|4444.67|4444.07|4444.92|4444.32|4444.67|4444.07|4
1649888280000|2022-04-13 22:18:00|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|5
1649888290000|2022-04-13 22:18:10|4444.67|4444.07|4444.67|4444.07|4444.67|4444.07|4444.67|4444.07|9
1649888300000|2022-04-13 22:18:20|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|6
1649888310000|2022-04-13 22:18:30|4444.67|4444.07|4444.67|4444.07|4444.8|4444.2|4444.67|4444.07|12
1649888320000|2022-04-13 22:18:40|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|2
1649888330000|2022-04-13 22:18:50|||||||||3
1649888360000|2022-04-13 22:19:20|4444.55|4443.95|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|12
1649888390000|2022-04-13 22:19:50|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|13
1649888400000|2022-04-13 22:20:00|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|16
1649888410000|2022-04-13 22:20:10|4444.42|4443.82|4444.67|4444.07|4444.67|4444.07|4444.42|4443.82|8
1649888420000|2022-04-13 22:20:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|0
1649888430000|2022-04-13 22:20:30|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|11
1649888440000|2022-04-13 22:20:40|4444.3|4443.7|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|9
1649888450000|2022-04-13 22:20:50|4444.05|4443.45|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|15
1649888460000|2022-04-13 22:21:00|4444.17|4443.57|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|4
1649888470000|2022-04-13 22:21:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|10
1649888480000|2022-04-13 22:21:20|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|5
1649888550000|2022-04-13 22:22:30|||||||||7
1649888560000|2022-04-13 22:22:40|||||||||1
1649888570000|2022-04-13 22:22:50|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|10
1649888580000|2022-04-13 22:23:00|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|6
1649888590000|2022-04-13 22:23:10|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|7
1649888610000|2022-04-13 22:23:30|||||||||1
1649888620000|2022-04-13 22:23:40|||||||||2
1649888630000|2022-04-13 22:23:50|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|30
1649888650000|2022-04-13 22:24:10|||||||||5
1649888660000|2022-04-13 22:24:20|||||||||4
1649888680000|2022-04-13 22:24:40|||||||||3
1649888690000|2022-04-13 22:24:50|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|27
1649888730000|2022-04-13 22:25:30|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|11
1649888770000|2022-04-13 22:26:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|13
1649888780000|2022-04-13 22:26:20|||||||||3
1649888790000|2022-04-13 22:26:30|||||||||11
1649888820000|2022-04-13 22:27:00|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|32
1649888840000|2022-04-13 22:27:20|||||||||54
1649888850000|2022-04-13 22:27:30|4443.92|4443.32|4443.3|4442.7|4443.92|4443.32|4443.3|4442.7|65
1649888860000|2022-04-13 22:27:40|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|11
1649888870000|2022-04-13 22:27:50|4443.55|4442.95|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|43
1649888900000|2022-04-13 22:28:20|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|4
1649888920000|2022-04-13 22:28:40|||||||||5
1649888960000|2022-04-13 22:29:20|||||||||2
1649889000000|2022-04-13 22:30:00|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|53
1649889010000|2022-04-13 22:30:10|||||||||4
1649889030000|2022-04-13 22:30:30|4444.17|4443.57|4443.8|4443.2|4444.17|4443.57|4443.8|4443.2|23
1649889050000|2022-04-13 22:30:50|||||||||3
1649889060000|2022-04-13 22:31:00|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|13
1649889090000|2022-04-13 22:31:30|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|23
1649889100000|2022-04-13 22:31:40|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|1
1649889110000|2022-04-13 22:31:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|12
1649889130000|2022-04-13 22:32:10|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|33
1649889140000|2022-04-13 22:32:20|||||||||3
1649889150000|2022-04-13 22:32:30|||||||||2
1649889160000|2022-04-13 22:32:40|4445.05|4444.45|4445.17|4444.57|4445.17|4444.57|4445.05|4444.45|33
1649889170000|2022-04-13 22:32:50|4445.05|4444.45|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|12
1649889180000|2022-04-13 22:33:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|33
1649889190000|2022-04-13 22:33:10|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|8
1649889210000|2022-04-13 22:33:30|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|9
1649889220000|2022-04-13 22:33:40|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|9
1649889230000|2022-04-13 22:33:50|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.3|4444.7|4
1649889240000|2022-04-13 22:34:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|7
1649889260000|2022-04-13 22:34:20|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|15
1649889270000|2022-04-13 22:34:30|||||||||5
1649889290000|2022-04-13 22:34:50|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|20
1649889300000|2022-04-13 22:35:00|4445.67|4445.07|4445.8|4445.2|4445.92|4445.32|4445.67|4445.07|15
1649889330000|2022-04-13 22:35:30|||||||||11
1649889340000|2022-04-13 22:35:40|||||||||6
1649889350000|2022-04-13 22:35:50|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|9
1649889370000|2022-04-13 22:36:10|4446.3|4445.7|4446.17|4445.57|4446.3|4445.7|4446.05|4445.45|55
1649889380000|2022-04-13 22:36:20|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|27
1649889390000|2022-04-13 22:36:30|||||||||1
1649889400000|2022-04-13 22:36:40|||||||||16
1649889410000|2022-04-13 22:36:50|||||||||13
1649889420000|2022-04-13 22:37:00|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|13
1649889430000|2022-04-13 22:37:10|||||||||7
1649889440000|2022-04-13 22:37:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|33
1649889450000|2022-04-13 22:37:30|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|18
1649889470000|2022-04-13 22:37:50|||||||||1
1649889480000|2022-04-13 22:38:00|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|11
1649889490000|2022-04-13 22:38:10|||||||||3
1649889500000|2022-04-13 22:38:20|||||||||10
1649889510000|2022-04-13 22:38:30|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|8
1649889520000|2022-04-13 22:38:40|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|3
1649889530000|2022-04-13 22:38:50|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|14
1649889540000|2022-04-13 22:39:00|4446.67|4446.07|4446.17|4445.57|4446.67|4446.07|4446.17|4445.57|36
1649889550000|2022-04-13 22:39:10|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|46
1649889560000|2022-04-13 22:39:20|||||||||5
1649889570000|2022-04-13 22:39:30|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|3
1649889580000|2022-04-13 22:39:40|4445.8|4445.2|4445.92|4445.32|4445.92|4445.32|4445.8|4445.2|6
1649889590000|2022-04-13 22:39:50|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|6
1649889600000|2022-04-13 22:40:00|||||||||1
1649889610000|2022-04-13 22:40:10|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|18
1649889620000|2022-04-13 22:40:20|||||||||5
1649889630000|2022-04-13 22:40:30|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|6
1649889640000|2022-04-13 22:40:40|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|6
1649889650000|2022-04-13 22:40:50|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|4
1649889660000|2022-04-13 22:41:00|||||||||3
1649889680000|2022-04-13 22:41:20|||||||||17
1649889700000|2022-04-13 22:41:40|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|21
1649889720000|2022-04-13 22:42:00|||||||||1
1649889730000|2022-04-13 22:42:10|||||||||14
1649889740000|2022-04-13 22:42:20|||||||||5
1649889750000|2022-04-13 22:42:30|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|43
1649889760000|2022-04-13 22:42:40|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|0
1649889770000|2022-04-13 22:42:50|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.8|4446.2|7
1649889780000|2022-04-13 22:43:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|0
1649889790000|2022-04-13 22:43:10|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|3
1649889800000|2022-04-13 22:43:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|10
1649889820000|2022-04-13 22:43:40|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|15
1649889830000|2022-04-13 22:43:50|||||||||2
1649889840000|2022-04-13 22:44:00|||||||||14
1649889890000|2022-04-13 22:44:50|||||||||4
1649889910000|2022-04-13 22:45:10|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|21
1649889950000|2022-04-13 22:45:50|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|16
1649889960000|2022-04-13 22:46:00|4446.92|4446.32|4447.05|4446.45|4447.17|4446.57|4446.92|4446.32|17
1649889970000|2022-04-13 22:46:10|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|9
1649889980000|2022-04-13 22:46:20|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|10
1649890010000|2022-04-13 22:46:50|||||||||1
1649890020000|2022-04-13 22:47:00|||||||||2
1649890030000|2022-04-13 22:47:10|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|29
1649890050000|2022-04-13 22:47:30|||||||||4
1649890080000|2022-04-13 22:48:00|||||||||2
1649890090000|2022-04-13 22:48:10|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|9
1649890100000|2022-04-13 22:48:20|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|13
1649890110000|2022-04-13 22:48:30|||||||||2
1649890140000|2022-04-13 22:49:00|||||||||7
1649890150000|2022-04-13 22:49:10|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|18
1649890160000|2022-04-13 22:49:20|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|9
1649890180000|2022-04-13 22:49:40|||||||||12
1649890190000|2022-04-13 22:49:50|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|4
1649890240000|2022-04-13 22:50:40|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|26
1649890310000|2022-04-13 22:51:50|||||||||16
1649890320000|2022-04-13 22:52:00|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|20
1649890340000|2022-04-13 22:52:20|||||||||3
1649890380000|2022-04-13 22:53:00|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|215
1649890390000|2022-04-13 22:53:10|||||||||13
1649890400000|2022-04-13 22:53:20|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|25
1649890410000|2022-04-13 22:53:30|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|3
1649890420000|2022-04-13 22:53:40|||||||||2
1649890430000|2022-04-13 22:53:50|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|3
1649890450000|2022-04-13 22:54:10|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|19
1649890460000|2022-04-13 22:54:20|||||||||2
1649890470000|2022-04-13 22:54:30|||||||||24
1649890480000|2022-04-13 22:54:40|||||||||2
1649890490000|2022-04-13 22:54:50|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|12
1649890500000|2022-04-13 22:55:00|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|29
1649890510000|2022-04-13 22:55:10|||||||||1
1649890520000|2022-04-13 22:55:20|||||||||4
1649890530000|2022-04-13 22:55:30|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|44
1649890550000|2022-04-13 22:55:50|||||||||1
1649890600000|2022-04-13 22:56:40|||||||||3
1649890620000|2022-04-13 22:57:00|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|15
1649890630000|2022-04-13 22:57:10|||||||||2
1649890650000|2022-04-13 22:57:30|||||||||18
1649890670000|2022-04-13 22:57:50|||||||||1
1649890680000|2022-04-13 22:58:00|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|9
1649890690000|2022-04-13 22:58:10|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|6
1649890700000|2022-04-13 22:58:20|4447.3|4446.7|4447.42|4446.82|4447.42|4446.82|4447.3|4446.7|9
1649890710000|2022-04-13 22:58:30|4447.3|4446.7|4447.42|4446.82|4447.42|4446.82|4447.3|4446.7|0
1649890720000|2022-04-13 22:58:40|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.05|4446.45|42
1649890730000|2022-04-13 22:58:50|||||||||2
1649890740000|2022-04-13 22:59:00|4447.55|4446.95|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|32
1649890760000|2022-04-13 22:59:20|4447.55|4446.95|4447.67|4447.07|4447.67|4447.07|4447.55|4446.95|24
1649890770000|2022-04-13 22:59:30|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|9
1649890800000|2022-04-13 23:00:00|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|14
1649890820000|2022-04-13 23:00:20|||||||||4
1649890830000|2022-04-13 23:00:30|||||||||5
1649890840000|2022-04-13 23:00:40|4447.55|4446.95|4447.67|4447.07|4447.8|4447.2|4447.55|4446.95|43
1649890850000|2022-04-13 23:00:50|||||||||1
1649890860000|2022-04-13 23:01:00|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4
1649890870000|2022-04-13 23:01:10|||||||||1
1649890880000|2022-04-13 23:01:20|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|18
1649890890000|2022-04-13 23:01:30|||||||||3
1649890900000|2022-04-13 23:01:40|||||||||20
1649890920000|2022-04-13 23:02:00|||||||||6
1649890930000|2022-04-13 23:02:10|||||||||31
1649890950000|2022-04-13 23:02:30|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|49
1649890960000|2022-04-13 23:02:40|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|45
1649890970000|2022-04-13 23:02:50|||||||||49
1649890980000|2022-04-13 23:03:00|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.17|4445.57|77
1649890990000|2022-04-13 23:03:10|||||||||41
1649891000000|2022-04-13 23:03:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|40
1649891010000|2022-04-13 23:03:30|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|8
1649891020000|2022-04-13 23:03:40|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|25
1649891030000|2022-04-13 23:03:50|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|19
1649891040000|2022-04-13 23:04:00|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|9
1649891050000|2022-04-13 23:04:10|||||||||11
1649891090000|2022-04-13 23:04:50|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.3|4445.7|10
1649891100000|2022-04-13 23:05:00|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|4
1649891110000|2022-04-13 23:05:10|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|19
1649891120000|2022-04-13 23:05:20|||||||||1
1649891130000|2022-04-13 23:05:30|||||||||4
1649891140000|2022-04-13 23:05:40|||||||||1
1649891150000|2022-04-13 23:05:50|||||||||2
1649891160000|2022-04-13 23:06:00|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|17
1649891170000|2022-04-13 23:06:10|||||||||2
1649891190000|2022-04-13 23:06:30|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|33
1649891200000|2022-04-13 23:06:40|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.92|4445.32|5
1649891210000|2022-04-13 23:06:50|||||||||6
1649891230000|2022-04-13 23:07:10|||||||||3
1649891250000|2022-04-13 23:07:30|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|47
1649891260000|2022-04-13 23:07:40|4445.92|4445.32|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|40
1649891270000|2022-04-13 23:07:50|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|81
1649891280000|2022-04-13 23:08:00|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|11
1649891290000|2022-04-13 23:08:10|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|16
1649891300000|2022-04-13 23:08:20|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|5
1649891320000|2022-04-13 23:08:40|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|2
1649891350000|2022-04-13 23:09:10|||||||||4
1649891370000|2022-04-13 23:09:30|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|8
1649891380000|2022-04-13 23:09:40|||||||||23
1649891430000|2022-04-13 23:10:30|||||||||6
1649891440000|2022-04-13 23:10:40|4446.3|4445.7|4446.17|4445.57|4446.3|4445.7|4446.17|4445.57|10
1649891450000|2022-04-13 23:10:50|4446.05|4445.45|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|2
1649891460000|2022-04-13 23:11:00|||||||||3
1649891500000|2022-04-13 23:11:40|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|8
1649891510000|2022-04-13 23:11:50|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|6
1649891520000|2022-04-13 23:12:00|||||||||2
1649891540000|2022-04-13 23:12:20|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|10
1649891560000|2022-04-13 23:12:40|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|13
1649891570000|2022-04-13 23:12:50|4445.8|4445.2|4445.67|4445.07|4445.8|4445.2|4445.55|4444.95|4
1649891580000|2022-04-13 23:13:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|2
1649891590000|2022-04-13 23:13:10|||||||||3
1649891600000|2022-04-13 23:13:20|||||||||3
1649891630000|2022-04-13 23:13:50|||||||||23
1649891640000|2022-04-13 23:14:00|||||||||2
1649891680000|2022-04-13 23:14:40|||||||||1
1649891700000|2022-04-13 23:15:00|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|7
1649891710000|2022-04-13 23:15:10|||||||||2
1649891780000|2022-04-13 23:16:20|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|8
1649891790000|2022-04-13 23:16:30|||||||||2
1649891800000|2022-04-13 23:16:40|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|5
1649891810000|2022-04-13 23:16:50|||||||||31
1649891830000|2022-04-13 23:17:10|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|9
1649891850000|2022-04-13 23:17:30|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|3
1649891860000|2022-04-13 23:17:40|||||||||2
1649891900000|2022-04-13 23:18:20|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|10
1649891910000|2022-04-13 23:18:30|||||||||1
1649891920000|2022-04-13 23:18:40|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|3
1649891940000|2022-04-13 23:19:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|35
1649891950000|2022-04-13 23:19:10|||||||||1
1649891960000|2022-04-13 23:19:20|||||||||4
1649891970000|2022-04-13 23:19:30|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|16
1649891980000|2022-04-13 23:19:40|||||||||26
1649892000000|2022-04-13 23:20:00|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|6
1649892020000|2022-04-13 23:20:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|9
1649892030000|2022-04-13 23:20:30|4446.3|4445.7|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|75
1649892080000|2022-04-13 23:21:20|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|15
1649892110000|2022-04-13 23:21:50|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|12
1649892120000|2022-04-13 23:22:00|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|21
1649892130000|2022-04-13 23:22:10|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|25
1649892150000|2022-04-13 23:22:30|||||||||4
1649892160000|2022-04-13 23:22:40|4447.17|4446.57|4447.17|4446.57|4447.3|4446.7|4447.05|4446.45|25
1649892170000|2022-04-13 23:22:50|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|2
1649892180000|2022-04-13 23:23:00|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|38
1649892190000|2022-04-13 23:23:10|||||||||2
1649892230000|2022-04-13 23:23:50|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|18
1649892240000|2022-04-13 23:24:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|10
1649892270000|2022-04-13 23:24:30|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|11
1649892280000|2022-04-13 23:24:40|4447.3|4446.7|4447.17|4446.57|4447.3|4446.7|4447.05|4446.45|12
1649892290000|2022-04-13 23:24:50|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|0
1649892300000|2022-04-13 23:25:00|4446.8|4446.2|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|8
1649892310000|2022-04-13 23:25:10|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|8
1649892330000|2022-04-13 23:25:30|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|7
1649892340000|2022-04-13 23:25:40|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|3
1649892370000|2022-04-13 23:26:10|||||||||11
1649892380000|2022-04-13 23:26:20|||||||||1
1649892390000|2022-04-13 23:26:30|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|7
1649892400000|2022-04-13 23:26:40|||||||||1
1649892410000|2022-04-13 23:26:50|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|20
1649892420000|2022-04-13 23:27:00|||||||||11
1649892430000|2022-04-13 23:27:10|||||||||5
1649892440000|2022-04-13 23:27:20|||||||||2
1649892450000|2022-04-13 23:27:30|||||||||2
1649892480000|2022-04-13 23:28:00|||||||||5
1649892490000|2022-04-13 23:28:10|4445.55|4444.95|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|49
1649892500000|2022-04-13 23:28:20|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|40
1649892510000|2022-04-13 23:28:30|4445.17|4444.57|4445.55|4444.95|4445.55|4444.95|4445.17|4444.57|25
1649892520000|2022-04-13 23:28:40|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|111
1649892530000|2022-04-13 23:28:50|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|20
1649892540000|2022-04-13 23:29:00|4444.55|4443.95|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|68
1649892550000|2022-04-13 23:29:10|||||||||10
1649892560000|2022-04-13 23:29:20|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|43
1649892570000|2022-04-13 23:29:30|4444.55|4443.95|4444.05|4443.45|4444.55|4443.95|4444.05|4443.45|64
1649892580000|2022-04-13 23:29:40|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|23
1649892590000|2022-04-13 23:29:50|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|14
1649892600000|2022-04-13 23:30:00|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|16
1649892610000|2022-04-13 23:30:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|15
1649892620000|2022-04-13 23:30:20|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|25
1649892630000|2022-04-13 23:30:30|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|91
1649892640000|2022-04-13 23:30:40|||||||||1
1649892650000|2022-04-13 23:30:50|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|10
1649892660000|2022-04-13 23:31:00|4444.05|4443.45|4444.3|4443.7|4444.3|4443.7|4443.8|4443.2|35
1649892670000|2022-04-13 23:31:10|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|9
1649892680000|2022-04-13 23:31:20|||||||||3
1649892690000|2022-04-13 23:31:30|||||||||4
1649892700000|2022-04-13 23:31:40|||||||||1
1649892710000|2022-04-13 23:31:50|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|17
1649892720000|2022-04-13 23:32:00|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|8
1649892730000|2022-04-13 23:32:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|20
1649892740000|2022-04-13 23:32:20|||||||||3
1649892750000|2022-04-13 23:32:30|||||||||5
1649892760000|2022-04-13 23:32:40|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|35
1649892770000|2022-04-13 23:32:50|||||||||1
1649892780000|2022-04-13 23:33:00|||||||||17
1649892800000|2022-04-13 23:33:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|6
1649892820000|2022-04-13 23:33:40|||||||||5
1649892830000|2022-04-13 23:33:50|4444.17|4443.57|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|14
1649892840000|2022-04-13 23:34:00|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|0
1649892850000|2022-04-13 23:34:10|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|9
1649892860000|2022-04-13 23:34:20|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|7
1649892870000|2022-04-13 23:34:30|||||||||2
1649892880000|2022-04-13 23:34:40|||||||||6
1649892890000|2022-04-13 23:34:50|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|9
1649892900000|2022-04-13 23:35:00|||||||||3
1649892910000|2022-04-13 23:35:10|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|14
1649892920000|2022-04-13 23:35:20|||||||||1
1649892930000|2022-04-13 23:35:30|||||||||37
1649892940000|2022-04-13 23:35:40|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|5
1649892950000|2022-04-13 23:35:50|||||||||28
1649892960000|2022-04-13 23:36:00|4443.92|4443.32|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|12
1649892970000|2022-04-13 23:36:10|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|109
1649892980000|2022-04-13 23:36:20|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|27
1649892990000|2022-04-13 23:36:30|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|249
1649893000000|2022-04-13 23:36:40|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|28
1649893010000|2022-04-13 23:36:50|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|27
1649893020000|2022-04-13 23:37:00|4443.42|4442.82|4443.3|4442.7|4443.42|4442.82|4443.3|4442.7|26
1649893030000|2022-04-13 23:37:10|||||||||211
1649893050000|2022-04-13 23:37:30|||||||||14
1649893060000|2022-04-13 23:37:40|||||||||10
1649893070000|2022-04-13 23:37:50|||||||||76
1649893090000|2022-04-13 23:38:10|||||||||43
1649893110000|2022-04-13 23:38:30|||||||||5
1649893120000|2022-04-13 23:38:40|||||||||1
1649893130000|2022-04-13 23:38:50|||||||||21
1649893140000|2022-04-13 23:39:00|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|44
1649893150000|2022-04-13 23:39:10|||||||||2
1649893160000|2022-04-13 23:39:20|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|34
1649893170000|2022-04-13 23:39:30|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|10
1649893180000|2022-04-13 23:39:40|||||||||2
1649893190000|2022-04-13 23:39:50|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|25
1649893200000|2022-04-13 23:40:00|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|24
1649893210000|2022-04-13 23:40:10|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|25
1649893220000|2022-04-13 23:40:20|||||||||1
1649893230000|2022-04-13 23:40:30|||||||||9
1649893240000|2022-04-13 23:40:40|||||||||18
1649893260000|2022-04-13 23:41:00|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|19
1649893280000|2022-04-13 23:41:20|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|6
1649893290000|2022-04-13 23:41:30|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|0
1649893320000|2022-04-13 23:42:00|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|62
1649893330000|2022-04-13 23:42:10|||||||||1
1649893340000|2022-04-13 23:42:20|||||||||1
1649893350000|2022-04-13 23:42:30|||||||||2
1649893400000|2022-04-13 23:43:20|||||||||8
1649893420000|2022-04-13 23:43:40|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|13
1649893430000|2022-04-13 23:43:50|||||||||1
1649893440000|2022-04-13 23:44:00|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|18
1649893460000|2022-04-13 23:44:20|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|6
1649893480000|2022-04-13 23:44:40|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|7
1649893490000|2022-04-13 23:44:50|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|8
1649893500000|2022-04-13 23:45:00|4444.17|4443.57|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|28
1649893510000|2022-04-13 23:45:10|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|22
1649893520000|2022-04-13 23:45:20|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|19
1649893540000|2022-04-13 23:45:40|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|6
1649893570000|2022-04-13 23:46:10|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|22
1649893580000|2022-04-13 23:46:20|||||||||12
1649893590000|2022-04-13 23:46:30|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|37
1649893600000|2022-04-13 23:46:40|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|27
1649893620000|2022-04-13 23:47:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|11
1649893630000|2022-04-13 23:47:10|||||||||4
1649893640000|2022-04-13 23:47:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|22
1649893650000|2022-04-13 23:47:30|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|9
1649893660000|2022-04-13 23:47:40|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|6
1649893680000|2022-04-13 23:48:00|||||||||8
1649893690000|2022-04-13 23:48:10|4444.3|4443.7|4443.92|4443.32|4444.3|4443.7|4443.92|4443.32|37
1649893700000|2022-04-13 23:48:20|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|19
1649893710000|2022-04-13 23:48:30|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|6
1649893720000|2022-04-13 23:48:40|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|52
1649893730000|2022-04-13 23:48:50|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|14
1649893740000|2022-04-13 23:49:00|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|3
1649893750000|2022-04-13 23:49:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|18
1649893760000|2022-04-13 23:49:20|||||||||2
1649893770000|2022-04-13 23:49:30|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|15
1649893780000|2022-04-13 23:49:40|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|13
1649893790000|2022-04-13 23:49:50|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|6
1649893800000|2022-04-13 23:50:00|4443.8|4443.2|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|15
1649893830000|2022-04-13 23:50:30|||||||||6
1649893840000|2022-04-13 23:50:40|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|14
1649893850000|2022-04-13 23:50:50|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|9
1649893860000|2022-04-13 23:51:00|||||||||1
1649893880000|2022-04-13 23:51:20|||||||||7
1649893890000|2022-04-13 23:51:30|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|14
1649893900000|2022-04-13 23:51:40|||||||||5
1649893910000|2022-04-13 23:51:50|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|12
1649893920000|2022-04-13 23:52:00|||||||||1
1649893930000|2022-04-13 23:52:10|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|27
1649893940000|2022-04-13 23:52:20|||||||||9
1649893950000|2022-04-13 23:52:30|||||||||4
1649893960000|2022-04-13 23:52:40|||||||||1
1649893970000|2022-04-13 23:52:50|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|14
1649893980000|2022-04-13 23:53:00|||||||||1
1649893990000|2022-04-13 23:53:10|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|24
1649894000000|2022-04-13 23:53:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|10
1649894010000|2022-04-13 23:53:30|||||||||1
1649894020000|2022-04-13 23:53:40|||||||||3
1649894030000|2022-04-13 23:53:50|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|2
1649894040000|2022-04-13 23:54:00|||||||||8
1649894050000|2022-04-13 23:54:10|||||||||3
1649894060000|2022-04-13 23:54:20|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|24
1649894070000|2022-04-13 23:54:30|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|8
1649894080000|2022-04-13 23:54:40|4444.17|4443.57|4444.17|4443.57|4444.17|4443.57|4444.17|4443.57|2
1649894090000|2022-04-13 23:54:50|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|0
1649894100000|2022-04-13 23:55:00|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|12
1649894110000|2022-04-13 23:55:10|4444.17|4443.57|4444.17|4443.57|4444.3|4443.7|4444.17|4443.57|9
1649894120000|2022-04-13 23:55:20|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|0
1649894130000|2022-04-13 23:55:30|||||||||1
1649894140000|2022-04-13 23:55:40|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|8
1649894150000|2022-04-13 23:55:50|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|12
1649894160000|2022-04-13 23:56:00|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.17|4443.57|11
1649894180000|2022-04-13 23:56:20|||||||||3
1649894190000|2022-04-13 23:56:30|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|12
1649894200000|2022-04-13 23:56:40|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|8
1649894210000|2022-04-13 23:56:50|||||||||43
1649894220000|2022-04-13 23:57:00|4443.92|4443.32|4443.92|4443.32|4444.05|4443.45|4443.92|4443.32|17
1649894230000|2022-04-13 23:57:10|4444.05|4443.45|4444.3|4443.7|4444.42|4443.82|4443.92|4443.32|18
1649894240000|2022-04-13 23:57:20|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|1
1649894250000|2022-04-13 23:57:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4
1649894260000|2022-04-13 23:57:40|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4
1649894280000|2022-04-13 23:58:00|||||||||5
1649894290000|2022-04-13 23:58:10|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|4
1649894320000|2022-04-13 23:58:40|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|24
1649894340000|2022-04-13 23:59:00|||||||||1
1649894350000|2022-04-13 23:59:10|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|7
1649894370000|2022-04-13 23:59:30|4443.8|4443.2|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|47
1649894380000|2022-04-13 23:59:40|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|39
1649894390000|2022-04-13 23:59:50|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|21
1649894400000|2022-04-14 00:00:00|4444.3|4443.7|4443.8|4443.2|4444.3|4443.7|4443.8|4443.2|76
1649894410000|2022-04-14 00:00:10|4443.67|4443.07|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|49
1649894420000|2022-04-14 00:00:20|4443.67|4443.07|4443.67|4443.07|4443.8|4443.2|4443.55|4442.95|76
1649894430000|2022-04-14 00:00:30|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|11
1649894440000|2022-04-14 00:00:40|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|27
1649894450000|2022-04-14 00:00:50|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|19
1649894460000|2022-04-14 00:01:00|4444.3|4443.7|4443.8|4443.2|4444.3|4443.7|4443.8|4443.2|15
1649894470000|2022-04-14 00:01:10|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|13
1649894480000|2022-04-14 00:01:20|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|22
1649894490000|2022-04-14 00:01:30|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|12
1649894500000|2022-04-14 00:01:40|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|35
1649894510000|2022-04-14 00:01:50|||||||||17
1649894520000|2022-04-14 00:02:00|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|50
1649894540000|2022-04-14 00:02:20|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|34
1649894550000|2022-04-14 00:02:30|4444.67|4444.07|4444.55|4443.95|4444.8|4444.2|4444.3|4443.7|39
1649894560000|2022-04-14 00:02:40|||||||||1
1649894570000|2022-04-14 00:02:50|4444.3|4443.7|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|38
1649894580000|2022-04-14 00:03:00|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|9
1649894600000|2022-04-14 00:03:20|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|34
1649894610000|2022-04-14 00:03:30|4445.05|4444.45|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|74
1649894620000|2022-04-14 00:03:40|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|16
1649894630000|2022-04-14 00:03:50|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|26
1649894640000|2022-04-14 00:04:00|4445.3|4444.7|4445.42|4444.82|4445.55|4444.95|4445.3|4444.7|68
1649894650000|2022-04-14 00:04:10|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|27
1649894660000|2022-04-14 00:04:20|4445.8|4445.2|4446.55|4445.95|4446.55|4445.95|4445.8|4445.2|159
1649894670000|2022-04-14 00:04:30|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|132
1649894680000|2022-04-14 00:04:40|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|28
1649894690000|2022-04-14 00:04:50|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|18
1649894700000|2022-04-14 00:05:00|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4446.67|4446.07|22
1649894710000|2022-04-14 00:05:10|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|9
1649894720000|2022-04-14 00:05:20|4446.8|4446.2|4448.55|4447.95|4448.55|4447.95|4446.55|4445.95|358
1649894730000|2022-04-14 00:05:30|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.05|4447.45|106
1649894740000|2022-04-14 00:05:40|4448.3|4447.7|4448.3|4447.7|4448.55|4447.95|4448.05|4447.45|80
1649894750000|2022-04-14 00:05:50|4448.17|4447.57|4448.05|4447.45|4448.3|4447.7|4448.05|4447.45|28
1649894760000|2022-04-14 00:06:00|4448.3|4447.7|4446.55|4445.95|4448.3|4447.7|4446.55|4445.95|103
1649894770000|2022-04-14 00:06:10|4446.42|4445.82|4445.55|4444.95|4446.42|4445.82|4445.55|4444.95|169
1649894780000|2022-04-14 00:06:20|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|39
1649894790000|2022-04-14 00:06:30|4445.92|4445.32|4445.55|4444.95|4445.92|4445.32|4445.55|4444.95|37
1649894800000|2022-04-14 00:06:40|4445.67|4445.07|4445.8|4445.2|4446.05|4445.45|4445.67|4445.07|15
1649894810000|2022-04-14 00:06:50|4445.55|4444.95|4445.8|4445.2|4446.05|4445.45|4445.55|4444.95|29
1649894820000|2022-04-14 00:07:00|4445.92|4445.32|4446.3|4445.7|4446.3|4445.7|4445.92|4445.32|29
1649894830000|2022-04-14 00:07:10|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|17
1649894840000|2022-04-14 00:07:20|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|74
1649894850000|2022-04-14 00:07:30|4446.8|4446.2|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|85
1649894860000|2022-04-14 00:07:40|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4446.8|4446.2|24
1649894870000|2022-04-14 00:07:50|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|9
1649894880000|2022-04-14 00:08:00|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|6
1649894890000|2022-04-14 00:08:10|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4446.8|4446.2|14
1649894900000|2022-04-14 00:08:20|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.05|4446.45|31
1649894910000|2022-04-14 00:08:30|4447.67|4447.07|4448.05|4447.45|4448.05|4447.45|4447.55|4446.95|8
1649894920000|2022-04-14 00:08:40|4448.3|4447.7|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|104
1649894930000|2022-04-14 00:08:50|4448.05|4447.45|4448.8|4448.2|4448.8|4448.2|4448.05|4447.45|27
1649894940000|2022-04-14 00:09:00|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.17|4447.57|32
1649894950000|2022-04-14 00:09:10|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.17|4447.57|17
1649894960000|2022-04-14 00:09:20|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|18
1649894970000|2022-04-14 00:09:30|4448.42|4447.82|4448.8|4448.2|4448.8|4448.2|4448.3|4447.7|10
1649894980000|2022-04-14 00:09:40|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|22
1649894990000|2022-04-14 00:09:50|4448.3|4447.7|4448.05|4447.45|4448.3|4447.7|4448.05|4447.45|30
1649895000000|2022-04-14 00:10:00|4447.8|4447.2|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|36
1649895010000|2022-04-14 00:10:10|4448.17|4447.57|4448.05|4447.45|4448.17|4447.57|4448.05|4447.45|4
1649895020000|2022-04-14 00:10:20|4447.92|4447.32|4447.8|4447.2|4448.05|4447.45|4447.8|4447.2|19
1649895030000|2022-04-14 00:10:30|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|5
1649895040000|2022-04-14 00:10:40|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|26
1649895050000|2022-04-14 00:10:50|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|9
1649895060000|2022-04-14 00:11:00|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|10
1649895070000|2022-04-14 00:11:10|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|20
1649895080000|2022-04-14 00:11:20|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.67|4447.07|19
1649895090000|2022-04-14 00:11:30|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|24
1649895100000|2022-04-14 00:11:40|4448.17|4447.57|4448.05|4447.45|4448.3|4447.7|4448.05|4447.45|11
1649895110000|2022-04-14 00:11:50|4447.8|4447.2|4447.67|4447.07|4447.8|4447.2|4447.42|4446.82|24
1649895120000|2022-04-14 00:12:00|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|51
1649895130000|2022-04-14 00:12:10|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|1
1649895140000|2022-04-14 00:12:20|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|10
1649895150000|2022-04-14 00:12:30|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|5
1649895160000|2022-04-14 00:12:40|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.17|4447.57|0
1649895170000|2022-04-14 00:12:50|||||||||2
1649895180000|2022-04-14 00:13:00|4448.55|4447.95|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|56
1649895190000|2022-04-14 00:13:10|4448.8|4448.2|4449.05|4448.45|4449.3|4448.7|4448.8|4448.2|55
1649895200000|2022-04-14 00:13:20|4448.92|4448.32|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|23
1649895210000|2022-04-14 00:13:30|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4
1649895220000|2022-04-14 00:13:40|4450.05|4449.45|4448.8|4448.2|4450.05|4449.45|4448.8|4448.2|283
1649895230000|2022-04-14 00:13:50|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|51
1649895240000|2022-04-14 00:14:00|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.67|4448.07|68
1649895250000|2022-04-14 00:14:10|4449.3|4448.7|4450.05|4449.45|4450.05|4449.45|4449.3|4448.7|61
1649895260000|2022-04-14 00:14:20|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|69
1649895270000|2022-04-14 00:14:30|4450.55|4449.95|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|65
1649895280000|2022-04-14 00:14:40|4450.67|4450.07|4450.8|4450.2|4451.05|4450.45|4450.55|4449.95|36
1649895290000|2022-04-14 00:14:50|4450.67|4450.07|4450.3|4449.7|4450.8|4450.2|4450.3|4449.7|67
1649895300000|2022-04-14 00:15:00|4450.55|4449.95|4449.67|4449.07|4450.55|4449.95|4449.55|4448.95|119
1649895310000|2022-04-14 00:15:10|4449.55|4448.95|4448.8|4448.2|4449.55|4448.95|4448.8|4448.2|75
1649895320000|2022-04-14 00:15:20|4449.05|4448.45|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|24
1649895330000|2022-04-14 00:15:30|4449.42|4448.82|4449.8|4449.2|4449.8|4449.2|4449.3|4448.7|40
1649895340000|2022-04-14 00:15:40|4449.55|4448.95|4449.3|4448.7|4449.8|4449.2|4449.3|4448.7|24
1649895350000|2022-04-14 00:15:50|||||||||11
1649895360000|2022-04-14 00:16:00|4449.05|4448.45|4449.05|4448.45|4449.3|4448.7|4449.05|4448.45|41
1649895370000|2022-04-14 00:16:10|4448.8|4448.2|4448.55|4447.95|4449.05|4448.45|4448.55|4447.95|124
1649895380000|2022-04-14 00:16:20|4448.3|4447.7|4447.8|4447.2|4448.3|4447.7|4447.8|4447.2|68
1649895390000|2022-04-14 00:16:30|4447.55|4446.95|4447.8|4447.2|4448.05|4447.45|4447.55|4446.95|74
1649895400000|2022-04-14 00:16:40|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|34
1649895410000|2022-04-14 00:16:50|4447.3|4446.7|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|86
1649895420000|2022-04-14 00:17:00|4447.55|4446.95|4448.05|4447.45|4448.05|4447.45|4447.55|4446.95|16
1649895430000|2022-04-14 00:17:10|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|13
1649895440000|2022-04-14 00:17:20|4447.8|4447.2|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|29
1649895450000|2022-04-14 00:17:30|4448.42|4447.82|4448.3|4447.7|4449.05|4448.45|4448.3|4447.7|55
1649895460000|2022-04-14 00:17:40|4448.05|4447.45|4448.55|4447.95|4448.55|4447.95|4448.05|4447.45|22
1649895470000|2022-04-14 00:17:50|4448.8|4448.2|4448.3|4447.7|4448.8|4448.2|4448.3|4447.7|27
1649895480000|2022-04-14 00:18:00|||||||||5
1649895490000|2022-04-14 00:18:10|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|9
1649895500000|2022-04-14 00:18:20|||||||||1
1649895510000|2022-04-14 00:18:30|4448.8|4448.2|4448.67|4448.07|4448.8|4448.2|4448.55|4447.95|7
1649895520000|2022-04-14 00:18:40|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|8
1649895530000|2022-04-14 00:18:50|4448.55|4447.95|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|5
1649895540000|2022-04-14 00:19:00|4448.8|4448.2|4449.3|4448.7|4449.3|4448.7|4448.8|4448.2|30
1649895550000|2022-04-14 00:19:10|4449.17|4448.57|4449.05|4448.45|4449.17|4448.57|4449.05|4448.45|16
1649895560000|2022-04-14 00:19:20|4449.8|4449.2|4449.92|4449.32|4449.92|4449.32|4449.8|4449.2|116
1649895570000|2022-04-14 00:19:30|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|30
1649895580000|2022-04-14 00:19:40|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|3
1649895590000|2022-04-14 00:19:50|4449.55|4448.95|4449.55|4448.95|4449.67|4449.07|4449.55|4448.95|9
1649895600000|2022-04-14 00:20:00|4449.8|4449.2|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|13
1649895610000|2022-04-14 00:20:10|4449.05|4448.45|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|18
1649895620000|2022-04-14 00:20:20|4449.05|4448.45|4448.55|4447.95|4449.05|4448.45|4448.55|4447.95|48
1649895640000|2022-04-14 00:20:40|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.67|4448.07|19
1649895650000|2022-04-14 00:20:50|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|9
1649895660000|2022-04-14 00:21:00|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|20
1649895670000|2022-04-14 00:21:10|4448.92|4448.32|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|11
1649895680000|2022-04-14 00:21:20|4448.92|4448.32|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|12
1649895690000|2022-04-14 00:21:30|4449.05|4448.45|4449.55|4448.95|4449.55|4448.95|4449.05|4448.45|14
1649895710000|2022-04-14 00:21:50|4449.42|4448.82|4449.67|4449.07|4449.8|4449.2|4449.3|4448.7|22
1649895720000|2022-04-14 00:22:00|4449.55|4448.95|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|3
1649895730000|2022-04-14 00:22:10|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|10
1649895750000|2022-04-14 00:22:30|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|22
1649895760000|2022-04-14 00:22:40|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|5
1649895770000|2022-04-14 00:22:50|4449.42|4448.82|4449.8|4449.2|4449.8|4449.2|4449.42|4448.82|7
1649895780000|2022-04-14 00:23:00|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|1
1649895790000|2022-04-14 00:23:10|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|7
1649895800000|2022-04-14 00:23:20|4449.8|4449.2|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|43
1649895810000|2022-04-14 00:23:30|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|21
1649895820000|2022-04-14 00:23:40|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|19
1649895840000|2022-04-14 00:24:00|4450.3|4449.7|4451.05|4450.45|4451.05|4450.45|4450.05|4449.45|71
1649895850000|2022-04-14 00:24:10|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.3|4449.7|40
1649895860000|2022-04-14 00:24:20|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|20
1649895870000|2022-04-14 00:24:30|4450.05|4449.45|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|14
1649895880000|2022-04-14 00:24:40|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|7
1649895890000|2022-04-14 00:24:50|||||||||4
1649895900000|2022-04-14 00:25:00|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|6
1649895910000|2022-04-14 00:25:10|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|7
1649895920000|2022-04-14 00:25:20|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|23
1649895930000|2022-04-14 00:25:30|4450.17|4449.57|4450.05|4449.45|4450.17|4449.57|4450.05|4449.45|18
1649895940000|2022-04-14 00:25:40|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|14
1649895950000|2022-04-14 00:25:50|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|12
1649895960000|2022-04-14 00:26:00|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|14
1649895970000|2022-04-14 00:26:10|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|5
1649895980000|2022-04-14 00:26:20|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|22
1649895990000|2022-04-14 00:26:30|4450.67|4450.07|4450.3|4449.7|4450.67|4450.07|4450.3|4449.7|9
1649896000000|2022-04-14 00:26:40|4450.42|4449.82|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|69
1649896010000|2022-04-14 00:26:50|||||||||2
1649896020000|2022-04-14 00:27:00|4450.17|4449.57|4450.55|4449.95|4450.8|4450.2|4450.17|4449.57|76
1649896030000|2022-04-14 00:27:10|4450.3|4449.7|4450.05|4449.45|4450.55|4449.95|4450.05|4449.45|35
1649896040000|2022-04-14 00:27:20|4450.3|4449.7|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|39
1649896050000|2022-04-14 00:27:30|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|1
1649896060000|2022-04-14 00:27:40|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|14
1649896080000|2022-04-14 00:28:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|15
1649896090000|2022-04-14 00:28:10|4450.42|4449.82|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|24
1649896100000|2022-04-14 00:28:20|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|2
1649896110000|2022-04-14 00:28:30|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|19
1649896120000|2022-04-14 00:28:40|4450.3|4449.7|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|6
1649896130000|2022-04-14 00:28:50|4450.55|4449.95|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|10
1649896140000|2022-04-14 00:29:00|4450.55|4449.95|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|5
1649896150000|2022-04-14 00:29:10|4450.3|4449.7|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|7
1649896160000|2022-04-14 00:29:20|||||||||1
1649896170000|2022-04-14 00:29:30|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|24
1649896180000|2022-04-14 00:29:40|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|12
1649896190000|2022-04-14 00:29:50|4450.17|4449.57|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|8
1649896200000|2022-04-14 00:30:00|4450.3|4449.7|4450.3|4449.7|4450.55|4449.95|4450.05|4449.45|29
1649896210000|2022-04-14 00:30:10|4450.05|4449.45|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|22
1649896220000|2022-04-14 00:30:20|4449.8|4449.2|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|17
1649896230000|2022-04-14 00:30:30|4449.8|4449.2|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|23
1649896260000|2022-04-14 00:31:00|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|16
1649896270000|2022-04-14 00:31:10|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|26
1649896280000|2022-04-14 00:31:20|4450.42|4449.82|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|13
1649896290000|2022-04-14 00:31:30|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|7
1649896300000|2022-04-14 00:31:40|4449.8|4449.2|4449.92|4449.32|4450.05|4449.45|4449.8|4449.2|53
1649896310000|2022-04-14 00:31:50|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|20
1649896320000|2022-04-14 00:32:00|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|5
1649896330000|2022-04-14 00:32:10|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|7
1649896340000|2022-04-14 00:32:20|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|25
1649896350000|2022-04-14 00:32:30|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|12
1649896360000|2022-04-14 00:32:40|||||||||15
1649896370000|2022-04-14 00:32:50|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|11
1649896380000|2022-04-14 00:33:00|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|10
1649896390000|2022-04-14 00:33:10|4450.55|4449.95|4451.05|4450.45|4451.05|4450.45|4450.55|4449.95|52
1649896400000|2022-04-14 00:33:20|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|16
1649896410000|2022-04-14 00:33:30|4451.05|4450.45|4451.3|4450.7|4451.3|4450.7|4451.05|4450.45|98
1649896420000|2022-04-14 00:33:40|||||||||3
1649896430000|2022-04-14 00:33:50|||||||||8
1649896440000|2022-04-14 00:34:00|4451.05|4450.45|4450.8|4450.2|4451.05|4450.45|4450.67|4450.07|38
1649896450000|2022-04-14 00:34:10|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|5
1649896460000|2022-04-14 00:34:20|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.55|4449.95|16
1649896470000|2022-04-14 00:34:30|||||||||2
1649896490000|2022-04-14 00:34:50|||||||||25
1649896500000|2022-04-14 00:35:00|4451.05|4450.45|4450.55|4449.95|4451.05|4450.45|4450.55|4449.95|37
1649896510000|2022-04-14 00:35:10|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|21
1649896520000|2022-04-14 00:35:20|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|3
1649896530000|2022-04-14 00:35:30|4450.42|4449.82|4450.3|4449.7|4450.55|4449.95|4450.17|4449.57|13
1649896540000|2022-04-14 00:35:40|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|6
1649896550000|2022-04-14 00:35:50|4450.42|4449.82|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|0
1649896560000|2022-04-14 00:36:00|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|2
1649896570000|2022-04-14 00:36:10|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|12
1649896580000|2022-04-14 00:36:20|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4
1649896590000|2022-04-14 00:36:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|83
1649896600000|2022-04-14 00:36:40|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|8
1649896610000|2022-04-14 00:36:50|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|23
1649896620000|2022-04-14 00:37:00|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|11
1649896630000|2022-04-14 00:37:10|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|1
1649896640000|2022-04-14 00:37:20|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|10
1649896650000|2022-04-14 00:37:30|4449.92|4449.32|4450.05|4449.45|4450.3|4449.7|4449.92|4449.32|19
1649896660000|2022-04-14 00:37:40|4450.3|4449.7|4450.17|4449.57|4450.3|4449.7|4450.05|4449.45|9
1649896670000|2022-04-14 00:37:50|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|2
1649896690000|2022-04-14 00:38:10|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|7
1649896700000|2022-04-14 00:38:20|4450.17|4449.57|4450.17|4449.57|4450.3|4449.7|4450.05|4449.45|5
1649896710000|2022-04-14 00:38:30|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|1
1649896720000|2022-04-14 00:38:40|||||||||2
1649896730000|2022-04-14 00:38:50|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|16
1649896740000|2022-04-14 00:39:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|11
1649896750000|2022-04-14 00:39:10|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|102
1649896760000|2022-04-14 00:39:20|4450.55|4449.95|4450.55|4449.95|4450.67|4450.07|4450.55|4449.95|19
1649896770000|2022-04-14 00:39:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|13
1649896780000|2022-04-14 00:39:40|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|9
1649896790000|2022-04-14 00:39:50|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|9
1649896800000|2022-04-14 00:40:00|4450.42|4449.82|4449.8|4449.2|4450.42|4449.82|4449.8|4449.2|56
1649896810000|2022-04-14 00:40:10|||||||||38
1649896820000|2022-04-14 00:40:20|||||||||5
1649896830000|2022-04-14 00:40:30|||||||||14
1649896840000|2022-04-14 00:40:40|||||||||1
1649896850000|2022-04-14 00:40:50|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|32
1649896860000|2022-04-14 00:41:00|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|8
1649896870000|2022-04-14 00:41:10|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|13
1649896880000|2022-04-14 00:41:20|||||||||2
1649896890000|2022-04-14 00:41:30|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|19
1649896900000|2022-04-14 00:41:40|||||||||4
1649896910000|2022-04-14 00:41:50|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|5
1649896920000|2022-04-14 00:42:00|||||||||7
1649896940000|2022-04-14 00:42:20|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|38
1649896950000|2022-04-14 00:42:30|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|44
1649896960000|2022-04-14 00:42:40|4449.3|4448.7|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|16
1649896970000|2022-04-14 00:42:50|4449.42|4448.82|4449.42|4448.82|4449.55|4448.95|4449.42|4448.82|10
1649896980000|2022-04-14 00:43:00|4449.55|4448.95|4449.3|4448.7|4449.55|4448.95|4449.3|4448.7|4
1649896990000|2022-04-14 00:43:10|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|5
1649897010000|2022-04-14 00:43:30|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|13
1649897020000|2022-04-14 00:43:40|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|6
1649897050000|2022-04-14 00:44:10|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|13
1649897070000|2022-04-14 00:44:30|4450.05|4449.45|4449.92|4449.32|4450.05|4449.45|4449.8|4449.2|30
1649897080000|2022-04-14 00:44:40|4449.8|4449.2|4449.8|4449.2|4449.92|4449.32|4449.8|4449.2|2
1649897090000|2022-04-14 00:44:50|||||||||4
1649897100000|2022-04-14 00:45:00|4449.67|4449.07|4449.8|4449.2|4449.92|4449.32|4449.67|4449.07|9
1649897120000|2022-04-14 00:45:20|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|12
1649897130000|2022-04-14 00:45:30|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|4
1649897140000|2022-04-14 00:45:40|4449.92|4449.32|4449.92|4449.32|4450.05|4449.45|4449.92|4449.32|10
1649897150000|2022-04-14 00:45:50|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|2
1649897160000|2022-04-14 00:46:00|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|9
1649897170000|2022-04-14 00:46:10|||||||||9
1649897180000|2022-04-14 00:46:20|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|21
1649897190000|2022-04-14 00:46:30|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|50
1649897200000|2022-04-14 00:46:40|4450.3|4449.7|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|17
1649897210000|2022-04-14 00:46:50|4450.42|4449.82|4450.05|4449.45|4450.42|4449.82|4450.05|4449.45|7
1649897230000|2022-04-14 00:47:10|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|9
1649897240000|2022-04-14 00:47:20|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|17
1649897260000|2022-04-14 00:47:40|||||||||6
1649897270000|2022-04-14 00:47:50|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|8
1649897280000|2022-04-14 00:48:00|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.05|4449.45|3
1649897290000|2022-04-14 00:48:10|4450.3|4449.7|4449.8|4449.2|4450.3|4449.7|4449.8|4449.2|19
1649897300000|2022-04-14 00:48:20|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|3
1649897310000|2022-04-14 00:48:30|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|53
1649897320000|2022-04-14 00:48:40|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|90
1649897330000|2022-04-14 00:48:50|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|34
1649897340000|2022-04-14 00:49:00|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|21
1649897350000|2022-04-14 00:49:10|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.05|4449.45|4
1649897360000|2022-04-14 00:49:20|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|3
1649897370000|2022-04-14 00:49:30|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|5
1649897380000|2022-04-14 00:49:40|4450.17|4449.57|4450.3|4449.7|4450.55|4449.95|4450.05|4449.45|23
1649897390000|2022-04-14 00:49:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|7
1649897400000|2022-04-14 00:50:00|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|12
1649897420000|2022-04-14 00:50:20|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|23
1649897440000|2022-04-14 00:50:40|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|24
1649897470000|2022-04-14 00:51:10|||||||||17
1649897480000|2022-04-14 00:51:20|||||||||2
1649897490000|2022-04-14 00:51:30|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|18
1649897520000|2022-04-14 00:52:00|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|8
1649897530000|2022-04-14 00:52:10|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|9
1649897540000|2022-04-14 00:52:20|||||||||8
1649897550000|2022-04-14 00:52:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|82
1649897560000|2022-04-14 00:52:40|||||||||19
1649897570000|2022-04-14 00:52:50|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|2
1649897580000|2022-04-14 00:53:00|||||||||1
1649897590000|2022-04-14 00:53:10|||||||||2
1649897610000|2022-04-14 00:53:30|||||||||1
1649897620000|2022-04-14 00:53:40|||||||||1
1649897630000|2022-04-14 00:53:50|||||||||16
1649897650000|2022-04-14 00:54:10|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|24
1649897660000|2022-04-14 00:54:20|||||||||2
1649897680000|2022-04-14 00:54:40|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|51
1649897690000|2022-04-14 00:54:50|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|7
1649897700000|2022-04-14 00:55:00|||||||||5
1649897710000|2022-04-14 00:55:10|||||||||1
1649897720000|2022-04-14 00:55:20|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|11
1649897740000|2022-04-14 00:55:40|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|20
1649897760000|2022-04-14 00:56:00|4449.8|4449.2|4449.3|4448.7|4449.8|4449.2|4449.3|4448.7|47
1649897770000|2022-04-14 00:56:10|4449.05|4448.45|4448.3|4447.7|4449.05|4448.45|4448.3|4447.7|89
1649897780000|2022-04-14 00:56:20|4448.55|4447.95|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|46
1649897790000|2022-04-14 00:56:30|||||||||20
1649897800000|2022-04-14 00:56:40|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|2
1649897810000|2022-04-14 00:56:50|4448.92|4448.32|4449.3|4448.7|4449.3|4448.7|4448.92|4448.32|31
1649897820000|2022-04-14 00:57:00|||||||||8
1649897830000|2022-04-14 00:57:10|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4448.92|4448.32|6
1649897840000|2022-04-14 00:57:20|||||||||1
1649897850000|2022-04-14 00:57:30|4448.8|4448.2|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|10
1649897860000|2022-04-14 00:57:40|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|20
1649897870000|2022-04-14 00:57:50|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|16
1649897880000|2022-04-14 00:58:00|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|17
1649897890000|2022-04-14 00:58:10|4448.92|4448.32|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|7
1649897900000|2022-04-14 00:58:20|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|17
1649897910000|2022-04-14 00:58:30|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|1
1649897920000|2022-04-14 00:58:40|||||||||4
1649897930000|2022-04-14 00:58:50|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|28
1649897940000|2022-04-14 00:59:00|4448.92|4448.32|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|8
1649897950000|2022-04-14 00:59:10|4448.92|4448.32|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|4
1649897960000|2022-04-14 00:59:20|4449.05|4448.45|4448.67|4448.07|4449.05|4448.45|4448.67|4448.07|12
1649897970000|2022-04-14 00:59:30|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|11
1649897980000|2022-04-14 00:59:40|4448.3|4447.7|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|18
1649897990000|2022-04-14 00:59:50|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.42|4447.82|26
1649898000000|2022-04-14 01:00:00|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|17
1649898010000|2022-04-14 01:00:10|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|12
1649898020000|2022-04-14 01:00:20|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|5
1649898030000|2022-04-14 01:00:30|4448.55|4447.95|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|40
1649898040000|2022-04-14 01:00:40|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|4447.55|4446.95|51
1649898050000|2022-04-14 01:00:50|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|14
1649898060000|2022-04-14 01:01:00|4447.3|4446.7|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|58
1649898070000|2022-04-14 01:01:10|4447.55|4446.95|4446.8|4446.2|4447.55|4446.95|4446.8|4446.2|48
1649898080000|2022-04-14 01:01:20|4446.55|4445.95|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|84
1649898090000|2022-04-14 01:01:30|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|45
1649898100000|2022-04-14 01:01:40|4445.8|4445.2|4446.67|4446.07|4446.8|4446.2|4445.8|4445.2|80
1649898110000|2022-04-14 01:01:50|4446.8|4446.2|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|59
1649898120000|2022-04-14 01:02:00|4447.17|4446.57|4447.17|4446.57|4447.3|4446.7|4446.8|4446.2|45
1649898130000|2022-04-14 01:02:10|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|27
1649898140000|2022-04-14 01:02:20|4446.55|4445.95|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|15
1649898150000|2022-04-14 01:02:30|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|12
1649898160000|2022-04-14 01:02:40|4446.67|4446.07|4446.3|4445.7|4446.8|4446.2|4446.3|4445.7|31
1649898170000|2022-04-14 01:02:50|4446.55|4445.95|4446.42|4445.82|4446.55|4445.95|4446.3|4445.7|16
1649898180000|2022-04-14 01:03:00|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|20
1649898190000|2022-04-14 01:03:10|4446.67|4446.07|4446.3|4445.7|4446.67|4446.07|4446.3|4445.7|14
1649898200000|2022-04-14 01:03:20|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|12
1649898210000|2022-04-14 01:03:30|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|2
1649898220000|2022-04-14 01:03:40|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|21
1649898230000|2022-04-14 01:03:50|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.55|4445.95|33
1649898240000|2022-04-14 01:04:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|0
1649898250000|2022-04-14 01:04:10|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|8
1649898260000|2022-04-14 01:04:20|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|17
1649898270000|2022-04-14 01:04:30|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|11
1649898290000|2022-04-14 01:04:50|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|20
1649898300000|2022-04-14 01:05:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|15
1649898310000|2022-04-14 01:05:10|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|12
1649898320000|2022-04-14 01:05:20|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|17
1649898330000|2022-04-14 01:05:30|||||||||6
1649898340000|2022-04-14 01:05:40|||||||||7
1649898350000|2022-04-14 01:05:50|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|39
1649898360000|2022-04-14 01:06:00|4445.8|4445.2|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|66
1649898370000|2022-04-14 01:06:10|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|31
1649898380000|2022-04-14 01:06:20|4445.8|4445.2|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|22
1649898390000|2022-04-14 01:06:30|||||||||1
1649898400000|2022-04-14 01:06:40|4446.05|4445.45|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|43
1649898420000|2022-04-14 01:07:00|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|23
1649898430000|2022-04-14 01:07:10|||||||||12
1649898440000|2022-04-14 01:07:20|4445.92|4445.32|4446.05|4445.45|4446.3|4445.7|4445.92|4445.32|15
1649898450000|2022-04-14 01:07:30|||||||||10
1649898460000|2022-04-14 01:07:40|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|8
1649898470000|2022-04-14 01:07:50|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|11
1649898480000|2022-04-14 01:08:00|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|15
1649898490000|2022-04-14 01:08:10|||||||||18
1649898500000|2022-04-14 01:08:20|4446.05|4445.45|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|37
1649898510000|2022-04-14 01:08:30|4445.8|4445.2|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|7
1649898520000|2022-04-14 01:08:40|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|38
1649898530000|2022-04-14 01:08:50|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|26
1649898550000|2022-04-14 01:09:10|||||||||29
1649898560000|2022-04-14 01:09:20|4446.17|4445.57|4446.55|4445.95|4446.55|4445.95|4446.05|4445.45|30
1649898580000|2022-04-14 01:09:40|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|23
1649898590000|2022-04-14 01:09:50|||||||||2
1649898600000|2022-04-14 01:10:00|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|24
1649898610000|2022-04-14 01:10:10|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|8
1649898620000|2022-04-14 01:10:20|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|6
1649898630000|2022-04-14 01:10:30|4446.67|4446.07|4447.05|4446.45|4447.05|4446.45|4446.55|4445.95|17
1649898650000|2022-04-14 01:10:50|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|32
1649898660000|2022-04-14 01:11:00|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|13
1649898670000|2022-04-14 01:11:10|||||||||8
1649898680000|2022-04-14 01:11:20|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|39
1649898690000|2022-04-14 01:11:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.05|4446.45|3
1649898700000|2022-04-14 01:11:40|4447.05|4446.45|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|13
1649898720000|2022-04-14 01:12:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|26
1649898730000|2022-04-14 01:12:10|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|21
1649898740000|2022-04-14 01:12:20|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|25
1649898750000|2022-04-14 01:12:30|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|0
1649898760000|2022-04-14 01:12:40|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|11
1649898770000|2022-04-14 01:12:50|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|15
1649898780000|2022-04-14 01:13:00|4446.3|4445.7|4446.05|4445.45|4446.55|4445.95|4446.05|4445.45|21
1649898790000|2022-04-14 01:13:10|||||||||12
1649898800000|2022-04-14 01:13:20|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|13
1649898810000|2022-04-14 01:13:30|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|49
1649898820000|2022-04-14 01:13:40|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|14
1649898830000|2022-04-14 01:13:50|4445.8|4445.2|4445.67|4445.07|4445.8|4445.2|4445.67|4445.07|18
1649898840000|2022-04-14 01:14:00|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|14
1649898850000|2022-04-14 01:14:10|||||||||2
1649898860000|2022-04-14 01:14:20|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|24
1649898870000|2022-04-14 01:14:30|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|18
1649898880000|2022-04-14 01:14:40|4445.67|4445.07|4446.05|4445.45|4446.05|4445.45|4445.67|4445.07|12
1649898900000|2022-04-14 01:15:00|4446.17|4445.57|4446.17|4445.57|4446.3|4445.7|4446.05|4445.45|39
1649898910000|2022-04-14 01:15:10|4446.3|4445.7|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|45
1649898920000|2022-04-14 01:15:20|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|10
1649898930000|2022-04-14 01:15:30|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|13
1649898940000|2022-04-14 01:15:40|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.42|4445.82|25
1649898950000|2022-04-14 01:15:50|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|1
1649898960000|2022-04-14 01:16:00|4446.67|4446.07|4447.05|4446.45|4447.05|4446.45|4446.67|4446.07|11
1649898970000|2022-04-14 01:16:10|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|14
1649898980000|2022-04-14 01:16:20|||||||||7
1649898990000|2022-04-14 01:16:30|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|28
1649899000000|2022-04-14 01:16:40|4447.55|4446.95|4447.42|4446.82|4447.55|4446.95|4447.3|4446.7|12
1649899010000|2022-04-14 01:16:50|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|23
1649899030000|2022-04-14 01:17:10|4447.17|4446.57|4447.3|4446.7|4447.55|4446.95|4447.05|4446.45|30
1649899040000|2022-04-14 01:17:20|4447.42|4446.82|4447.42|4446.82|4447.55|4446.95|4447.42|4446.82|9
1649899050000|2022-04-14 01:17:30|4447.3|4446.7|4447.17|4446.57|4447.3|4446.7|4447.05|4446.45|1
1649899060000|2022-04-14 01:17:40|4447.05|4446.45|4447.3|4446.7|4447.42|4446.82|4447.05|4446.45|8
1649899070000|2022-04-14 01:17:50|4447.42|4446.82|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|16
1649899080000|2022-04-14 01:18:00|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|9
1649899090000|2022-04-14 01:18:10|||||||||42
1649899100000|2022-04-14 01:18:20|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|4
1649899110000|2022-04-14 01:18:30|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|16
1649899120000|2022-04-14 01:18:40|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|15
1649899130000|2022-04-14 01:18:50|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4
1649899140000|2022-04-14 01:19:00|4447.3|4446.7|4447.17|4446.57|4447.3|4446.7|4447.05|4446.45|7
1649899150000|2022-04-14 01:19:10|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|14
1649899160000|2022-04-14 01:19:20|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|8
1649899170000|2022-04-14 01:19:30|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|33
1649899180000|2022-04-14 01:19:40|4446.55|4445.95|4446.92|4446.32|4446.92|4446.32|4446.55|4445.95|9
1649899190000|2022-04-14 01:19:50|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|2
1649899200000|2022-04-14 01:20:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|29
1649899210000|2022-04-14 01:20:10|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|8
1649899220000|2022-04-14 01:20:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|6
1649899230000|2022-04-14 01:20:30|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|7
1649899240000|2022-04-14 01:20:40|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|2
1649899250000|2022-04-14 01:20:50|||||||||2
1649899260000|2022-04-14 01:21:00|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|49
1649899270000|2022-04-14 01:21:10|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|9
1649899280000|2022-04-14 01:21:20|4446.05|4445.45|4446.55|4445.95|4446.55|4445.95|4446.05|4445.45|16
1649899290000|2022-04-14 01:21:30|4446.3|4445.7|4446.42|4445.82|4446.55|4445.95|4446.3|4445.7|7
1649899300000|2022-04-14 01:21:40|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|0
1649899310000|2022-04-14 01:21:50|4446.42|4445.82|4446.42|4445.82|4446.55|4445.95|4446.42|4445.82|0
1649899320000|2022-04-14 01:22:00|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|73
1649899330000|2022-04-14 01:22:10|||||||||16
1649899360000|2022-04-14 01:22:40|||||||||20
1649899380000|2022-04-14 01:23:00|4446.55|4445.95|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|233
1649899400000|2022-04-14 01:23:20|4446.92|4446.32|4446.92|4446.32|4447.05|4446.45|4446.8|4446.2|18
1649899410000|2022-04-14 01:23:30|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|0
1649899420000|2022-04-14 01:23:40|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|19
1649899430000|2022-04-14 01:23:50|||||||||1
1649899440000|2022-04-14 01:24:00|||||||||1
1649899450000|2022-04-14 01:24:10|||||||||1
1649899470000|2022-04-14 01:24:30|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|5
1649899490000|2022-04-14 01:24:50|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|12
1649899500000|2022-04-14 01:25:00|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|11
1649899510000|2022-04-14 01:25:10|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|14
1649899520000|2022-04-14 01:25:20|||||||||2
1649899530000|2022-04-14 01:25:30|||||||||1
1649899540000|2022-04-14 01:25:40|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|15
1649899550000|2022-04-14 01:25:50|4447.05|4446.45|4447.17|4446.57|4447.17|4446.57|4447.05|4446.45|14
1649899560000|2022-04-14 01:26:00|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|8
1649899580000|2022-04-14 01:26:20|||||||||4
1649899590000|2022-04-14 01:26:30|||||||||1
1649899600000|2022-04-14 01:26:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|5
1649899610000|2022-04-14 01:26:50|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|2
1649899620000|2022-04-14 01:27:00|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|11
1649899630000|2022-04-14 01:27:10|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|5
1649899640000|2022-04-14 01:27:20|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4
1649899650000|2022-04-14 01:27:30|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|0
1649899660000|2022-04-14 01:27:40|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|10
1649899680000|2022-04-14 01:28:00|||||||||4
1649899690000|2022-04-14 01:28:10|||||||||2
1649899710000|2022-04-14 01:28:30|4446.92|4446.32|4446.55|4445.95|4446.92|4446.32|4446.55|4445.95|24
1649899720000|2022-04-14 01:28:40|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4
1649899730000|2022-04-14 01:28:50|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|10
1649899740000|2022-04-14 01:29:00|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|15
1649899750000|2022-04-14 01:29:10|||||||||1
1649899760000|2022-04-14 01:29:20|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|22
1649899790000|2022-04-14 01:29:50|4447.17|4446.57|4446.8|4446.2|4447.3|4446.7|4446.55|4445.95|44
1649899800000|2022-04-14 01:30:00|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|13
1649899810000|2022-04-14 01:30:10|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|8
1649899820000|2022-04-14 01:30:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|2
1649899830000|2022-04-14 01:30:30|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|24
1649899840000|2022-04-14 01:30:40|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|11
1649899850000|2022-04-14 01:30:50|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|41
1649899860000|2022-04-14 01:31:00|4445.8|4445.2|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|41
1649899870000|2022-04-14 01:31:10|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|12
1649899880000|2022-04-14 01:31:20|4445.8|4445.2|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|19
1649899890000|2022-04-14 01:31:30|4446.42|4445.82|4446.05|4445.45|4446.55|4445.95|4446.05|4445.45|32
1649899900000|2022-04-14 01:31:40|||||||||1
1649899910000|2022-04-14 01:31:50|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|14
1649899920000|2022-04-14 01:32:00|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|17
1649899930000|2022-04-14 01:32:10|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|4
1649899940000|2022-04-14 01:32:20|4446.3|4445.7|4446.3|4445.7|4446.55|4445.95|4446.17|4445.57|31
1649899950000|2022-04-14 01:32:30|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|15
1649899960000|2022-04-14 01:32:40|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|28
1649899970000|2022-04-14 01:32:50|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|3
1649899980000|2022-04-14 01:33:00|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|17
1649899990000|2022-04-14 01:33:10|||||||||26
1649900000000|2022-04-14 01:33:20|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|24
1649900010000|2022-04-14 01:33:30|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|5
1649900020000|2022-04-14 01:33:40|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|13
1649900030000|2022-04-14 01:33:50|4445.92|4445.32|4445.55|4444.95|4446.05|4445.45|4445.55|4444.95|25
1649900040000|2022-04-14 01:34:00|4445.3|4444.7|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|26
1649900050000|2022-04-14 01:34:10|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|2
1649900070000|2022-04-14 01:34:30|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|12
1649900080000|2022-04-14 01:34:40|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|19
1649900090000|2022-04-14 01:34:50|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|7
1649900100000|2022-04-14 01:35:00|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|15
1649900110000|2022-04-14 01:35:10|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|18
1649900120000|2022-04-14 01:35:20|||||||||10
1649900150000|2022-04-14 01:35:50|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|40
1649900160000|2022-04-14 01:36:00|4446.3|4445.7|4446.42|4445.82|4446.55|4445.95|4446.3|4445.7|31
1649900170000|2022-04-14 01:36:10|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|0
1649900180000|2022-04-14 01:36:20|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|6
1649900190000|2022-04-14 01:36:30|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|17
1649900200000|2022-04-14 01:36:40|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|13
1649900210000|2022-04-14 01:36:50|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|16
1649900220000|2022-04-14 01:37:00|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|5
1649900230000|2022-04-14 01:37:10|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|35
1649900240000|2022-04-14 01:37:20|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|6
1649900250000|2022-04-14 01:37:30|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4445.8|4445.2|20
1649900260000|2022-04-14 01:37:40|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|1
1649900270000|2022-04-14 01:37:50|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|8
1649900280000|2022-04-14 01:38:00|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|8
1649900290000|2022-04-14 01:38:10|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|1
1649900300000|2022-04-14 01:38:20|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|30
1649900310000|2022-04-14 01:38:30|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|8
1649900320000|2022-04-14 01:38:40|||||||||2
1649900330000|2022-04-14 01:38:50|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|12
1649900340000|2022-04-14 01:39:00|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|37
1649900350000|2022-04-14 01:39:10|4446.42|4445.82|4446.05|4445.45|4446.42|4445.82|4446.05|4445.45|8
1649900360000|2022-04-14 01:39:20|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|2
1649900370000|2022-04-14 01:39:30|||||||||1
1649900400000|2022-04-14 01:40:00|4446.17|4445.57|4446.55|4445.95|4446.55|4445.95|4446.17|4445.57|17
1649900410000|2022-04-14 01:40:10|||||||||4
1649900420000|2022-04-14 01:40:20|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|10
1649900430000|2022-04-14 01:40:30|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|51
1649900440000|2022-04-14 01:40:40|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|6
1649900450000|2022-04-14 01:40:50|||||||||2
1649900460000|2022-04-14 01:41:00|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|24
1649900470000|2022-04-14 01:41:10|4446.42|4445.82|4446.8|4446.2|4446.8|4446.2|4446.3|4445.7|18
1649900480000|2022-04-14 01:41:20|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|0
1649900490000|2022-04-14 01:41:30|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|5
1649900510000|2022-04-14 01:41:50|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|33
1649900520000|2022-04-14 01:42:00|4446.3|4445.7|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|27
1649900530000|2022-04-14 01:42:10|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|22
1649900540000|2022-04-14 01:42:20|||||||||1
1649900550000|2022-04-14 01:42:30|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|18
1649900560000|2022-04-14 01:42:40|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|5
1649900570000|2022-04-14 01:42:50|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4445.92|4445.32|3
1649900580000|2022-04-14 01:43:00|||||||||12
1649900590000|2022-04-14 01:43:10|4446.3|4445.7|4446.17|4445.57|4446.3|4445.7|4446.05|4445.45|9
1649900600000|2022-04-14 01:43:20|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.17|4445.57|15
1649900610000|2022-04-14 01:43:30|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|0
1649900620000|2022-04-14 01:43:40|4446.3|4445.7|4446.17|4445.57|4446.3|4445.7|4446.17|4445.57|10
1649900630000|2022-04-14 01:43:50|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|5
1649900640000|2022-04-14 01:44:00|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|5
1649900650000|2022-04-14 01:44:10|4445.55|4444.95|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|54
1649900660000|2022-04-14 01:44:20|||||||||21
1649900670000|2022-04-14 01:44:30|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|18
1649900680000|2022-04-14 01:44:40|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|64
1649900690000|2022-04-14 01:44:50|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|21
1649900700000|2022-04-14 01:45:00|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|11
1649900710000|2022-04-14 01:45:10|4445.05|4444.45|4444.92|4444.32|4445.05|4444.45|4444.92|4444.32|20
1649900720000|2022-04-14 01:45:20|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|4
1649900730000|2022-04-14 01:45:30|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|6
1649900740000|2022-04-14 01:45:40|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|5
1649900750000|2022-04-14 01:45:50|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|1
1649900760000|2022-04-14 01:46:00|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|19
1649900770000|2022-04-14 01:46:10|4445.55|4444.95|4445.42|4444.82|4445.55|4444.95|4445.3|4444.7|14
1649900780000|2022-04-14 01:46:20|4445.3|4444.7|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|3
1649900800000|2022-04-14 01:46:40|||||||||16
1649900810000|2022-04-14 01:46:50|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|34
1649900820000|2022-04-14 01:47:00|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|45
1649900830000|2022-04-14 01:47:10|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|13
1649900840000|2022-04-14 01:47:20|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|4
1649900850000|2022-04-14 01:47:30|4445.92|4445.32|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|9
1649900860000|2022-04-14 01:47:40|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|9
1649900880000|2022-04-14 01:48:00|||||||||9
1649900890000|2022-04-14 01:48:10|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|19
1649900900000|2022-04-14 01:48:20|4446.8|4446.2|4447.3|4446.7|4447.42|4446.82|4446.8|4446.2|168
1649900910000|2022-04-14 01:48:30|4447.17|4446.57|4447.55|4446.95|4447.55|4446.95|4447.17|4446.57|27
1649900920000|2022-04-14 01:48:40|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|60
1649900930000|2022-04-14 01:48:50|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|12
1649900940000|2022-04-14 01:49:00|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.17|4446.57|24
1649900950000|2022-04-14 01:49:10|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|32
1649900960000|2022-04-14 01:49:20|4447.42|4446.82|4447.42|4446.82|4447.55|4446.95|4447.3|4446.7|16
1649900970000|2022-04-14 01:49:30|4447.55|4446.95|4446.92|4446.32|4447.55|4446.95|4446.92|4446.32|11
1649900980000|2022-04-14 01:49:40|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4446.55|4445.95|27
1649900990000|2022-04-14 01:49:50|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|12
1649901000000|2022-04-14 01:50:00|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|1
1649901010000|2022-04-14 01:50:10|4446.92|4446.32|4446.92|4446.32|4447.05|4446.45|4446.8|4446.2|21
1649901020000|2022-04-14 01:50:20|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|1
1649901030000|2022-04-14 01:50:30|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|1
1649901040000|2022-04-14 01:50:40|||||||||9
1649901050000|2022-04-14 01:50:50|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|11
1649901060000|2022-04-14 01:51:00|4447.17|4446.57|4447.55|4446.95|4447.8|4447.2|4447.17|4446.57|32
1649901070000|2022-04-14 01:51:10|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|65
1649901080000|2022-04-14 01:51:20|4448.3|4447.7|4448.05|4447.45|4448.55|4447.95|4448.05|4447.45|117
1649901090000|2022-04-14 01:51:30|4448.3|4447.7|4448.3|4447.7|4448.42|4447.82|4448.3|4447.7|12
1649901100000|2022-04-14 01:51:40|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|29
1649901110000|2022-04-14 01:51:50|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|23
1649901120000|2022-04-14 01:52:00|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|23
1649901130000|2022-04-14 01:52:10|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|22
1649901140000|2022-04-14 01:52:20|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|25
1649901150000|2022-04-14 01:52:30|||||||||24
1649901160000|2022-04-14 01:52:40|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|18
1649901170000|2022-04-14 01:52:50|||||||||4
1649901180000|2022-04-14 01:53:00|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|27
1649901190000|2022-04-14 01:53:10|4449.05|4448.45|4449.05|4448.45|4449.3|4448.7|4449.05|4448.45|24
1649901200000|2022-04-14 01:53:20|4448.92|4448.32|4449.05|4448.45|4449.05|4448.45|4448.92|4448.32|11
1649901210000|2022-04-14 01:53:30|4448.92|4448.32|4448.55|4447.95|4448.92|4448.32|4448.55|4447.95|5
1649901220000|2022-04-14 01:53:40|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.67|4448.07|11
1649901230000|2022-04-14 01:53:50|4448.55|4447.95|4448.67|4448.07|4448.67|4448.07|4448.55|4447.95|8
1649901240000|2022-04-14 01:54:00|4448.55|4447.95|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|0
1649901250000|2022-04-14 01:54:10|||||||||3
1649901260000|2022-04-14 01:54:20|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|15
1649901270000|2022-04-14 01:54:30|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.67|4448.07|2
1649901280000|2022-04-14 01:54:40|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|9
1649901290000|2022-04-14 01:54:50|||||||||1
1649901300000|2022-04-14 01:55:00|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|30
1649901310000|2022-04-14 01:55:10|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.42|4447.82|38
1649901320000|2022-04-14 01:55:20|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|7
1649901330000|2022-04-14 01:55:30|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|3
1649901340000|2022-04-14 01:55:40|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|28
1649901350000|2022-04-14 01:55:50|||||||||2
1649901370000|2022-04-14 01:56:10|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|26
1649901380000|2022-04-14 01:56:20|4448.92|4448.32|4449.05|4448.45|4449.05|4448.45|4448.92|4448.32|8
1649901400000|2022-04-14 01:56:40|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.17|4448.57|41
1649901410000|2022-04-14 01:56:50|||||||||23
1649901420000|2022-04-14 01:57:00|4449.55|4448.95|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|45
1649901430000|2022-04-14 01:57:10|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|31
1649901440000|2022-04-14 01:57:20|4449.8|4449.2|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|23
1649901450000|2022-04-14 01:57:30|4449.3|4448.7|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|2
1649901460000|2022-04-14 01:57:40|4449.42|4448.82|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|14
1649901470000|2022-04-14 01:57:50|4449.67|4449.07|4449.67|4449.07|4449.8|4449.2|4449.55|4448.95|19
1649901480000|2022-04-14 01:58:00|4449.8|4449.2|4449.3|4448.7|4449.8|4449.2|4449.3|4448.7|32
1649901490000|2022-04-14 01:58:10|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4
1649901500000|2022-04-14 01:58:20|4449.3|4448.7|4449.42|4448.82|4449.55|4448.95|4449.3|4448.7|8
1649901510000|2022-04-14 01:58:30|4449.3|4448.7|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|5
1649901520000|2022-04-14 01:58:40|4450.05|4449.45|4450.8|4450.2|4450.8|4450.2|4450.05|4449.45|145
1649901530000|2022-04-14 01:58:50|4450.55|4449.95|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|33
1649901540000|2022-04-14 01:59:00|4450.67|4450.07|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|6
1649901550000|2022-04-14 01:59:10|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|43
1649901560000|2022-04-14 01:59:20|4449.8|4449.2|4449.8|4449.2|4449.92|4449.32|4449.8|4449.2|16
1649901570000|2022-04-14 01:59:30|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|18
1649901590000|2022-04-14 01:59:50|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|21
1649901600000|2022-04-14 02:00:00|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|27
1649901610000|2022-04-14 02:00:10|4450.17|4449.57|4450.42|4449.82|4450.55|4449.95|4450.05|4449.45|34
1649901620000|2022-04-14 02:00:20|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4449.8|4449.2|11
1649901630000|2022-04-14 02:00:30|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|2
1649901640000|2022-04-14 02:00:40|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|3
1649901650000|2022-04-14 02:00:50|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|14
1649901660000|2022-04-14 02:01:00|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|13
1649901670000|2022-04-14 02:01:10|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|18
1649901680000|2022-04-14 02:01:20|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|5
1649901690000|2022-04-14 02:01:30|4449.92|4449.32|4449.8|4449.2|4449.92|4449.32|4449.8|4449.2|19
1649901700000|2022-04-14 02:01:40|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|22
1649901710000|2022-04-14 02:01:50|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|10
1649901720000|2022-04-14 02:02:00|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|19
1649901730000|2022-04-14 02:02:10|||||||||1
1649901740000|2022-04-14 02:02:20|||||||||1
1649901750000|2022-04-14 02:02:30|4449.55|4448.95|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|21
1649901760000|2022-04-14 02:02:40|||||||||1
1649901770000|2022-04-14 02:02:50|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|12
1649901790000|2022-04-14 02:03:10|4449.55|4448.95|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|18
1649901800000|2022-04-14 02:03:20|||||||||18
1649901820000|2022-04-14 02:03:40|||||||||41
1649901830000|2022-04-14 02:03:50|||||||||2
1649901840000|2022-04-14 02:04:00|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|9
1649901850000|2022-04-14 02:04:10|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|1
1649901860000|2022-04-14 02:04:20|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|5
1649901880000|2022-04-14 02:04:40|||||||||11
1649901910000|2022-04-14 02:05:10|4449.55|4448.95|4449.67|4449.07|4449.8|4449.2|4449.55|4448.95|14
1649901920000|2022-04-14 02:05:20|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|0
1649901930000|2022-04-14 02:05:30|||||||||2
1649901940000|2022-04-14 02:05:40|4449.8|4449.2|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|29
1649901950000|2022-04-14 02:05:50|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|0
1649901960000|2022-04-14 02:06:00|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|6
1649901970000|2022-04-14 02:06:10|4449.8|4449.2|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|17
1649901980000|2022-04-14 02:06:20|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|7
1649901990000|2022-04-14 02:06:30|||||||||9
1649902000000|2022-04-14 02:06:40|||||||||2
1649902020000|2022-04-14 02:07:00|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|8
1649902030000|2022-04-14 02:07:10|4449.8|4449.2|4449.92|4449.32|4450.05|4449.45|4449.8|4449.2|64
1649902040000|2022-04-14 02:07:20|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|6
1649902050000|2022-04-14 02:07:30|||||||||1
1649902060000|2022-04-14 02:07:40|||||||||30
1649902070000|2022-04-14 02:07:50|||||||||4
1649902080000|2022-04-14 02:08:00|||||||||12
1649902090000|2022-04-14 02:08:10|4450.3|4449.7|4452.05|4451.45|4452.05|4451.45|4450.3|4449.7|318
1649902100000|2022-04-14 02:08:20|4451.8|4451.2|4451.3|4450.7|4451.8|4451.2|4451.05|4450.45|126
1649902110000|2022-04-14 02:08:30|4451.55|4450.95|4451.67|4451.07|4451.8|4451.2|4451.55|4450.95|38
1649902120000|2022-04-14 02:08:40|4451.55|4450.95|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|27
1649902130000|2022-04-14 02:08:50|4451.55|4450.95|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|17
1649902140000|2022-04-14 02:09:00|4451.17|4450.57|4451.3|4450.7|4451.3|4450.7|4451.17|4450.57|18
1649902150000|2022-04-14 02:09:10|4451.55|4450.95|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|10
1649902160000|2022-04-14 02:09:20|4451.55|4450.95|4451.8|4451.2|4451.8|4451.2|4451.55|4450.95|30
1649902170000|2022-04-14 02:09:30|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|65
1649902180000|2022-04-14 02:09:40|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.42|4450.82|16
1649902190000|2022-04-14 02:09:50|||||||||7
1649902200000|2022-04-14 02:10:00|4451.8|4451.2|4451.8|4451.2|4452.05|4451.45|4451.67|4451.07|38
1649902210000|2022-04-14 02:10:10|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|28
1649902220000|2022-04-14 02:10:20|4451.8|4451.2|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|9
1649902230000|2022-04-14 02:10:30|4451.8|4451.2|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|24
1649902240000|2022-04-14 02:10:40|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|17
1649902260000|2022-04-14 02:11:00|||||||||5
1649902270000|2022-04-14 02:11:10|4452.05|4451.45|4452.05|4451.45|4452.3|4451.7|4451.8|4451.2|52
1649902280000|2022-04-14 02:11:20|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|3
1649902290000|2022-04-14 02:11:30|4452.05|4451.45|4452.05|4451.45|4452.3|4451.7|4452.05|4451.45|14
1649902300000|2022-04-14 02:11:40|||||||||2
1649902310000|2022-04-14 02:11:50|4452.17|4451.57|4452.3|4451.7|4452.3|4451.7|4452.17|4451.57|12
1649902320000|2022-04-14 02:12:00|||||||||50
1649902330000|2022-04-14 02:12:10|4452.42|4451.82|4452.3|4451.7|4452.55|4451.95|4452.05|4451.45|38
1649902340000|2022-04-14 02:12:20|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|25
1649902350000|2022-04-14 02:12:30|4453.05|4452.45|4452.55|4451.95|4453.05|4452.45|4452.55|4451.95|137
1649902360000|2022-04-14 02:12:40|||||||||3
1649902370000|2022-04-14 02:12:50|||||||||17
1649902380000|2022-04-14 02:13:00|4452.8|4452.2|4452.8|4452.2|4452.8|4452.2|4452.8|4452.2|33
1649902390000|2022-04-14 02:13:10|4452.55|4451.95|4452.55|4451.95|4452.8|4452.2|4452.55|4451.95|23
1649902400000|2022-04-14 02:13:20|4452.67|4452.07|4452.55|4451.95|4452.67|4452.07|4452.55|4451.95|3
1649902410000|2022-04-14 02:13:30|4452.3|4451.7|4452.3|4451.7|4452.55|4451.95|4452.05|4451.45|67
1649902420000|2022-04-14 02:13:40|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|3
1649902430000|2022-04-14 02:13:50|4452.17|4451.57|4452.05|4451.45|4452.17|4451.57|4452.05|4451.45|13
1649902440000|2022-04-14 02:14:00|4452.3|4451.7|4452.05|4451.45|4452.3|4451.7|4451.8|4451.2|43
1649902450000|2022-04-14 02:14:10|4451.8|4451.2|4451.8|4451.2|4451.92|4451.32|4451.8|4451.2|2
1649902470000|2022-04-14 02:14:30|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|23
1649902480000|2022-04-14 02:14:40|4451.3|4450.7|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|16
1649902490000|2022-04-14 02:14:50|4451.8|4451.2|4451.55|4450.95|4451.8|4451.2|4451.3|4450.7|29
1649902500000|2022-04-14 02:15:00|4451.67|4451.07|4451.8|4451.2|4451.8|4451.2|4451.67|4451.07|15
1649902510000|2022-04-14 02:15:10|4451.67|4451.07|4451.8|4451.2|4451.8|4451.2|4451.67|4451.07|13
1649902520000|2022-04-14 02:15:20|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.92|4451.32|3
1649902530000|2022-04-14 02:15:30|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.92|4451.32|10
1649902540000|2022-04-14 02:15:40|4451.8|4451.2|4451.8|4451.2|4451.92|4451.32|4451.55|4450.95|14
1649902550000|2022-04-14 02:15:50|||||||||2
1649902560000|2022-04-14 02:16:00|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|11
1649902580000|2022-04-14 02:16:20|4451.67|4451.07|4451.55|4450.95|4451.67|4451.07|4451.55|4450.95|19
1649902590000|2022-04-14 02:16:30|4451.3|4450.7|4451.55|4450.95|4451.8|4451.2|4451.3|4450.7|47
1649902600000|2022-04-14 02:16:40|4451.67|4451.07|4451.8|4451.2|4451.8|4451.2|4451.67|4451.07|14
1649902610000|2022-04-14 02:16:50|4451.55|4450.95|4452.05|4451.45|4452.05|4451.45|4451.55|4450.95|23
1649902620000|2022-04-14 02:17:00|4451.8|4451.2|4452.3|4451.7|4452.3|4451.7|4451.8|4451.2|63
1649902630000|2022-04-14 02:17:10|4452.05|4451.45|4452.17|4451.57|4452.3|4451.7|4452.05|4451.45|42
1649902640000|2022-04-14 02:17:20|4452.3|4451.7|4452.3|4451.7|4452.42|4451.82|4452.17|4451.57|8
1649902650000|2022-04-14 02:17:30|||||||||13
1649902660000|2022-04-14 02:17:40|4452.55|4451.95|4452.8|4452.2|4452.8|4452.2|4452.55|4451.95|26
1649902680000|2022-04-14 02:18:00|4452.55|4451.95|4452.55|4451.95|4452.8|4452.2|4452.55|4451.95|48
1649902690000|2022-04-14 02:18:10|4452.42|4451.82|4452.55|4451.95|4452.55|4451.95|4452.42|4451.82|5
1649902700000|2022-04-14 02:18:20|4452.42|4451.82|4452.3|4451.7|4452.42|4451.82|4452.3|4451.7|20
1649902710000|2022-04-14 02:18:30|4452.42|4451.82|4453.05|4452.45|4453.05|4452.45|4452.3|4451.7|55
1649902730000|2022-04-14 02:18:50|||||||||7
1649902740000|2022-04-14 02:19:00|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|27
1649902760000|2022-04-14 02:19:20|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|74
1649902770000|2022-04-14 02:19:30|||||||||9
1649902780000|2022-04-14 02:19:40|4452.8|4452.2|4452.8|4452.2|4453.05|4452.45|4452.8|4452.2|33
1649902800000|2022-04-14 02:20:00|||||||||12
1649902810000|2022-04-14 02:20:10|4452.67|4452.07|4452.55|4451.95|4452.67|4452.07|4452.55|4451.95|12
1649902820000|2022-04-14 02:20:20|||||||||2
1649902830000|2022-04-14 02:20:30|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|27
1649902840000|2022-04-14 02:20:40|4452.05|4451.45|4451.92|4451.32|4452.05|4451.45|4451.92|4451.32|21
1649902850000|2022-04-14 02:20:50|4451.8|4451.2|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|35
1649902860000|2022-04-14 02:21:00|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|6
1649902880000|2022-04-14 02:21:20|||||||||2
1649902900000|2022-04-14 02:21:40|4452.05|4451.45|4451.8|4451.2|4452.05|4451.45|4451.8|4451.2|20
1649902910000|2022-04-14 02:21:50|4452.05|4451.45|4451.92|4451.32|4452.05|4451.45|4451.92|4451.32|6
1649902920000|2022-04-14 02:22:00|4452.05|4451.45|4451.8|4451.2|4452.05|4451.45|4451.8|4451.2|9
1649902940000|2022-04-14 02:22:20|4452.05|4451.45|4451.8|4451.2|4452.05|4451.45|4451.8|4451.2|3
1649902950000|2022-04-14 02:22:30|||||||||16
1649902960000|2022-04-14 02:22:40|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|3
1649902970000|2022-04-14 02:22:50|4451.3|4450.7|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|19
1649902980000|2022-04-14 02:23:00|4451.42|4450.82|4451.3|4450.7|4451.55|4450.95|4451.17|4450.57|10
1649902990000|2022-04-14 02:23:10|4451.17|4450.57|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|15
1649903010000|2022-04-14 02:23:30|4450.8|4450.2|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|49
1649903020000|2022-04-14 02:23:40|4451.05|4450.45|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|10
1649903030000|2022-04-14 02:23:50|4451.3|4450.7|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|37
1649903040000|2022-04-14 02:24:00|4451.8|4451.2|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|34
1649903050000|2022-04-14 02:24:10|4451.8|4451.2|4451.67|4451.07|4451.8|4451.2|4451.55|4450.95|67
1649903060000|2022-04-14 02:24:20|4451.8|4451.2|4451.55|4450.95|4451.8|4451.2|4451.55|4450.95|10
1649903070000|2022-04-14 02:24:30|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|2
1649903080000|2022-04-14 02:24:40|4451.55|4450.95|4451.8|4451.2|4451.8|4451.2|4451.55|4450.95|15
1649903090000|2022-04-14 02:24:50|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|3
1649903100000|2022-04-14 02:25:00|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|20
1649903110000|2022-04-14 02:25:10|4452.05|4451.45|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|63
1649903120000|2022-04-14 02:25:20|4452.05|4451.45|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|38
1649903130000|2022-04-14 02:25:30|||||||||37
1649903140000|2022-04-14 02:25:40|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|13
1649903150000|2022-04-14 02:25:50|4452.17|4451.57|4452.3|4451.7|4452.3|4451.7|4452.17|4451.57|10
1649903160000|2022-04-14 02:26:00|4452.42|4451.82|4452.3|4451.7|4452.55|4451.95|4452.3|4451.7|34
1649903170000|2022-04-14 02:26:10|4452.05|4451.45|4452.05|4451.45|4452.3|4451.7|4452.05|4451.45|11
1649903180000|2022-04-14 02:26:20|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|4
1649903190000|2022-04-14 02:26:30|||||||||12
1649903200000|2022-04-14 02:26:40|4452.42|4451.82|4452.55|4451.95|4452.55|4451.95|4452.3|4451.7|1
1649903210000|2022-04-14 02:26:50|4452.3|4451.7|4452.3|4451.7|4452.42|4451.82|4452.3|4451.7|4
1649903220000|2022-04-14 02:27:00|4452.17|4451.57|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|3
1649903230000|2022-04-14 02:27:10|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.05|4451.45|8
1649903240000|2022-04-14 02:27:20|4452.05|4451.45|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|8
1649903250000|2022-04-14 02:27:30|4452.42|4451.82|4452.3|4451.7|4452.55|4451.95|4452.3|4451.7|16
1649903260000|2022-04-14 02:27:40|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|9
1649903280000|2022-04-14 02:28:00|4451.8|4451.2|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|19
1649903290000|2022-04-14 02:28:10|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|3
1649903300000|2022-04-14 02:28:20|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.92|4451.32|0
1649903310000|2022-04-14 02:28:30|||||||||2
1649903320000|2022-04-14 02:28:40|||||||||2
1649903340000|2022-04-14 02:29:00|4451.92|4451.32|4451.55|4450.95|4452.05|4451.45|4451.55|4450.95|19
1649903350000|2022-04-14 02:29:10|4451.67|4451.07|4451.55|4450.95|4451.8|4451.2|4451.55|4450.95|6
1649903360000|2022-04-14 02:29:20|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|38
1649903370000|2022-04-14 02:29:30|4451.05|4450.45|4451.55|4450.95|4451.55|4450.95|4451.05|4450.45|14
1649903380000|2022-04-14 02:29:40|4451.3|4450.7|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|6
1649903390000|2022-04-14 02:29:50|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|4
1649903400000|2022-04-14 02:30:00|4451.42|4450.82|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|5
1649903410000|2022-04-14 02:30:10|||||||||5
1649903420000|2022-04-14 02:30:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|7
1649903430000|2022-04-14 02:30:30|4451.3|4450.7|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|2
1649903440000|2022-04-14 02:30:40|4451.3|4450.7|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|11
1649903450000|2022-04-14 02:30:50|4451.42|4450.82|4451.42|4450.82|4451.55|4450.95|4451.3|4450.7|14
1649903460000|2022-04-14 02:31:00|4451.3|4450.7|4451.05|4450.45|4451.42|4450.82|4451.05|4450.45|6
1649903470000|2022-04-14 02:31:10|4451.3|4450.7|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|6
1649903480000|2022-04-14 02:31:20|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|13
1649903490000|2022-04-14 02:31:30|4451.17|4450.57|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|13
1649903500000|2022-04-14 02:31:40|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.92|4450.32|8
1649903510000|2022-04-14 02:31:50|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|8
1649903520000|2022-04-14 02:32:00|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|1
1649903530000|2022-04-14 02:32:10|4450.92|4450.32|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|19
1649903550000|2022-04-14 02:32:30|||||||||1
1649903560000|2022-04-14 02:32:40|||||||||1
1649903570000|2022-04-14 02:32:50|||||||||1
1649903580000|2022-04-14 02:33:00|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|40
1649903590000|2022-04-14 02:33:10|||||||||12
1649903600000|2022-04-14 02:33:20|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|28
1649903610000|2022-04-14 02:33:30|4450.42|4449.82|4450.42|4449.82|4450.55|4449.95|4450.42|4449.82|7
1649903620000|2022-04-14 02:33:40|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|14
1649903640000|2022-04-14 02:34:00|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|19
1649903650000|2022-04-14 02:34:10|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|18
1649903660000|2022-04-14 02:34:20|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|23
1649903670000|2022-04-14 02:34:30|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|1
1649903680000|2022-04-14 02:34:40|4450.42|4449.82|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|3
1649903710000|2022-04-14 02:35:10|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|7
1649903720000|2022-04-14 02:35:20|||||||||1
1649903730000|2022-04-14 02:35:30|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|4
1649903750000|2022-04-14 02:35:50|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4
1649903760000|2022-04-14 02:36:00|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|16
1649903770000|2022-04-14 02:36:10|4450.17|4449.57|4450.05|4449.45|4450.17|4449.57|4450.05|4449.45|13
1649903780000|2022-04-14 02:36:20|4450.17|4449.57|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|19
1649903790000|2022-04-14 02:36:30|4449.8|4449.2|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|23
1649903800000|2022-04-14 02:36:40|||||||||1
1649903810000|2022-04-14 02:36:50|||||||||2
1649903820000|2022-04-14 02:37:00|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|6
1649903830000|2022-04-14 02:37:10|4449.92|4449.32|4449.92|4449.32|4450.05|4449.45|4449.92|4449.32|3
1649903840000|2022-04-14 02:37:20|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|4
1649903850000|2022-04-14 02:37:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|11
1649903860000|2022-04-14 02:37:40|||||||||2
1649903870000|2022-04-14 02:37:50|||||||||7
1649903880000|2022-04-14 02:38:00|||||||||3
1649903900000|2022-04-14 02:38:20|||||||||5
1649903910000|2022-04-14 02:38:30|||||||||2
1649903920000|2022-04-14 02:38:40|4450.55|4449.95|4450.42|4449.82|4450.8|4450.2|4450.3|4449.7|62
1649903930000|2022-04-14 02:38:50|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|2
1649903940000|2022-04-14 02:39:00|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|13
1649903950000|2022-04-14 02:39:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|1
1649903960000|2022-04-14 02:39:20|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|8
1649903970000|2022-04-14 02:39:30|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|6
1649904000000|2022-04-14 02:40:00|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|24
1649904020000|2022-04-14 02:40:20|4450.17|4449.57|4450.05|4449.45|4450.17|4449.57|4450.05|4449.45|12
1649904030000|2022-04-14 02:40:30|||||||||3
1649904040000|2022-04-14 02:40:40|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|11
1649904060000|2022-04-14 02:41:00|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|1
1649904080000|2022-04-14 02:41:20|4450.17|4449.57|4450.17|4449.57|4450.3|4449.7|4450.17|4449.57|7
1649904090000|2022-04-14 02:41:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|1
1649904100000|2022-04-14 02:41:40|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|61
1649904110000|2022-04-14 02:41:50|4450.67|4450.07|4451.05|4450.45|4451.05|4450.45|4450.67|4450.07|72
1649904120000|2022-04-14 02:42:00|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|32
1649904130000|2022-04-14 02:42:10|4450.67|4450.07|4451.05|4450.45|4451.05|4450.45|4450.67|4450.07|51
1649904140000|2022-04-14 02:42:20|4451.3|4450.7|4451.05|4450.45|4451.3|4450.7|4450.92|4450.32|82
1649904160000|2022-04-14 02:42:40|4450.8|4450.2|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|35
1649904170000|2022-04-14 02:42:50|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|7
1649904180000|2022-04-14 02:43:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|40
1649904200000|2022-04-14 02:43:20|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|16
1649904220000|2022-04-14 02:43:40|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4
1649904240000|2022-04-14 02:44:00|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|3
1649904250000|2022-04-14 02:44:10|||||||||2
1649904260000|2022-04-14 02:44:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|5
1649904270000|2022-04-14 02:44:30|4450.55|4449.95|4451.05|4450.45|4451.17|4450.57|4450.55|4449.95|20
1649904280000|2022-04-14 02:44:40|4451.17|4450.57|4450.8|4450.2|4451.17|4450.57|4450.8|4450.2|4
1649904290000|2022-04-14 02:44:50|4450.67|4450.07|4450.55|4449.95|4450.67|4450.07|4450.55|4449.95|22
1649904300000|2022-04-14 02:45:00|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|13
1649904310000|2022-04-14 02:45:10|4450.67|4450.07|4450.67|4450.07|4450.8|4450.2|4450.67|4450.07|48
1649904320000|2022-04-14 02:45:20|4450.55|4449.95|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|7
1649904350000|2022-04-14 02:45:50|4451.05|4450.45|4450.55|4449.95|4451.05|4450.45|4450.55|4449.95|63
1649904360000|2022-04-14 02:46:00|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|5
1649904370000|2022-04-14 02:46:10|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|12
1649904380000|2022-04-14 02:46:20|||||||||2
1649904400000|2022-04-14 02:46:40|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|21
1649904410000|2022-04-14 02:46:50|||||||||11
1649904420000|2022-04-14 02:47:00|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|34
1649904430000|2022-04-14 02:47:10|||||||||3
1649904440000|2022-04-14 02:47:20|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|9
1649904450000|2022-04-14 02:47:30|4451.55|4450.95|4451.05|4450.45|4451.55|4450.95|4451.05|4450.45|37
1649904460000|2022-04-14 02:47:40|4451.17|4450.57|4451.3|4450.7|4451.3|4450.7|4451.17|4450.57|5
1649904470000|2022-04-14 02:47:50|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4
1649904480000|2022-04-14 02:48:00|4450.92|4450.32|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|35
1649904500000|2022-04-14 02:48:20|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|23
1649904530000|2022-04-14 02:48:50|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.92|4450.32|4
1649904540000|2022-04-14 02:49:00|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|9
1649904550000|2022-04-14 02:49:10|4450.92|4450.32|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|13
1649904560000|2022-04-14 02:49:20|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|19
1649904590000|2022-04-14 02:49:50|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|22
1649904600000|2022-04-14 02:50:00|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|7
1649904610000|2022-04-14 02:50:10|4450.3|4449.7|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|16
1649904640000|2022-04-14 02:50:40|||||||||34
1649904650000|2022-04-14 02:50:50|||||||||6
1649904660000|2022-04-14 02:51:00|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|2
1649904670000|2022-04-14 02:51:10|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|23
1649904680000|2022-04-14 02:51:20|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|6
1649904710000|2022-04-14 02:51:50|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|12
1649904720000|2022-04-14 02:52:00|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|23
1649904730000|2022-04-14 02:52:10|4451.17|4450.57|4451.3|4450.7|4451.3|4450.7|4451.05|4450.45|18
1649904740000|2022-04-14 02:52:20|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|14
1649904760000|2022-04-14 02:52:40|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|2
1649904780000|2022-04-14 02:53:00|4451.17|4450.57|4451.3|4450.7|4451.3|4450.7|4451.17|4450.57|7
1649904790000|2022-04-14 02:53:10|||||||||3
1649904800000|2022-04-14 02:53:20|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|27
1649904810000|2022-04-14 02:53:30|||||||||3
1649904830000|2022-04-14 02:53:50|||||||||1
1649904840000|2022-04-14 02:54:00|||||||||15
1649904860000|2022-04-14 02:54:20|4451.42|4450.82|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|5
1649904870000|2022-04-14 02:54:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.05|4450.45|15
1649904880000|2022-04-14 02:54:40|4451.05|4450.45|4451.3|4450.7|4451.3|4450.7|4451.05|4450.45|5
1649904900000|2022-04-14 02:55:00|4451.42|4450.82|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|12
1649904930000|2022-04-14 02:55:30|4451.42|4450.82|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|5
1649904940000|2022-04-14 02:55:40|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|17
1649904960000|2022-04-14 02:56:00|||||||||2
1649904970000|2022-04-14 02:56:10|||||||||3
1649904980000|2022-04-14 02:56:20|4451.3|4450.7|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|6
1649904990000|2022-04-14 02:56:30|4451.42|4450.82|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|3
1649905000000|2022-04-14 02:56:40|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.42|4450.82|8
1649905020000|2022-04-14 02:57:00|4451.67|4451.07|4451.55|4450.95|4451.8|4451.2|4451.55|4450.95|12
1649905030000|2022-04-14 02:57:10|||||||||2
1649905050000|2022-04-14 02:57:30|||||||||14
1649905070000|2022-04-14 02:57:50|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4
1649905080000|2022-04-14 02:58:00|4451.55|4450.95|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|13
1649905090000|2022-04-14 02:58:10|4451.42|4450.82|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|4
1649905100000|2022-04-14 02:58:20|4451.42|4450.82|4451.42|4450.82|4451.55|4450.95|4451.42|4450.82|1
1649905110000|2022-04-14 02:58:30|4451.55|4450.95|4451.3|4450.7|4451.55|4450.95|4451.3|4450.7|5
1649905140000|2022-04-14 02:59:00|4451.05|4450.45|4451.05|4450.45|4451.17|4450.57|4451.05|4450.45|26
1649905150000|2022-04-14 02:59:10|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|2
1649905160000|2022-04-14 02:59:20|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|7
1649905170000|2022-04-14 02:59:30|4450.8|4450.2|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|7
1649905180000|2022-04-14 02:59:40|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|3
1649905190000|2022-04-14 02:59:50|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|4
1649905200000|2022-04-14 03:00:00|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|12
1649905210000|2022-04-14 03:00:10|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|7
1649905230000|2022-04-14 03:00:30|||||||||11
1649905250000|2022-04-14 03:00:50|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.92|4450.32|26
1649905260000|2022-04-14 03:01:00|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.92|4450.32|4
1649905270000|2022-04-14 03:01:10|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|5
1649905280000|2022-04-14 03:01:20|||||||||1
1649905290000|2022-04-14 03:01:30|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|9
1649905310000|2022-04-14 03:01:50|4451.17|4450.57|4451.3|4450.7|4451.3|4450.7|4451.17|4450.57|1
1649905330000|2022-04-14 03:02:10|||||||||1
1649905340000|2022-04-14 03:02:20|||||||||4
1649905380000|2022-04-14 03:03:00|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|21
1649905400000|2022-04-14 03:03:20|||||||||16
1649905410000|2022-04-14 03:03:30|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.55|4450.95|33
1649905420000|2022-04-14 03:03:40|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|8
1649905430000|2022-04-14 03:03:50|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|15
1649905440000|2022-04-14 03:04:00|4451.67|4451.07|4451.55|4450.95|4451.67|4451.07|4451.55|4450.95|13
1649905460000|2022-04-14 03:04:20|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|6
1649905470000|2022-04-14 03:04:30|4451.67|4451.07|4451.8|4451.2|4451.8|4451.2|4451.55|4450.95|3
1649905500000|2022-04-14 03:05:00|4451.92|4451.32|4451.8|4451.2|4451.92|4451.32|4451.8|4451.2|21
1649905510000|2022-04-14 03:05:10|4451.67|4451.07|4451.55|4450.95|4451.67|4451.07|4451.55|4450.95|12
1649905570000|2022-04-14 03:06:10|4451.8|4451.2|4451.55|4450.95|4451.8|4451.2|4451.55|4450.95|12
1649905580000|2022-04-14 03:06:20|4451.67|4451.07|4452.05|4451.45|4452.05|4451.45|4451.67|4451.07|12
1649905590000|2022-04-14 03:06:30|4451.8|4451.2|4451.8|4451.2|4451.92|4451.32|4451.8|4451.2|7
1649905600000|2022-04-14 03:06:40|4451.92|4451.32|4451.8|4451.2|4452.05|4451.45|4451.55|4450.95|29
1649905610000|2022-04-14 03:06:50|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|30
1649905620000|2022-04-14 03:07:00|4451.8|4451.2|4451.55|4450.95|4451.8|4451.2|4451.55|4450.95|8
1649905630000|2022-04-14 03:07:10|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|2
1649905640000|2022-04-14 03:07:20|4451.05|4450.45|4450.92|4450.32|4451.05|4450.45|4450.92|4450.32|35
1649905650000|2022-04-14 03:07:30|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|17
1649905660000|2022-04-14 03:07:40|||||||||13
1649905670000|2022-04-14 03:07:50|4450.92|4450.32|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|13
1649905680000|2022-04-14 03:08:00|4450.55|4449.95|4450.05|4449.45|4450.55|4449.95|4450.05|4449.45|79
1649905690000|2022-04-14 03:08:10|4449.92|4449.32|4449.92|4449.32|4450.05|4449.45|4449.92|4449.32|78
1649905700000|2022-04-14 03:08:20|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4449.92|4449.32|16
1649905710000|2022-04-14 03:08:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|5
1649905730000|2022-04-14 03:08:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|18
1649905740000|2022-04-14 03:09:00|4450.55|4449.95|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|12
1649905760000|2022-04-14 03:09:20|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|14
1649905770000|2022-04-14 03:09:30|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|0
1649905790000|2022-04-14 03:09:50|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|7
1649905800000|2022-04-14 03:10:00|||||||||1
1649905810000|2022-04-14 03:10:10|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|9
1649905820000|2022-04-14 03:10:20|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|22
1649905830000|2022-04-14 03:10:30|4450.67|4450.07|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|4
1649905840000|2022-04-14 03:10:40|||||||||5
1649905860000|2022-04-14 03:11:00|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|15
1649905880000|2022-04-14 03:11:20|||||||||11
1649905890000|2022-04-14 03:11:30|4450.67|4450.07|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|2
1649905900000|2022-04-14 03:11:40|||||||||2
1649905910000|2022-04-14 03:11:50|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|14
1649905920000|2022-04-14 03:12:00|4450.55|4449.95|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|9
1649905950000|2022-04-14 03:12:30|4450.67|4450.07|4450.67|4450.07|4450.8|4450.2|4450.67|4450.07|7
1649905960000|2022-04-14 03:12:40|4450.8|4450.2|4450.67|4450.07|4450.8|4450.2|4450.67|4450.07|1
1649905970000|2022-04-14 03:12:50|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|1
1649905980000|2022-04-14 03:13:00|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|8
1649905990000|2022-04-14 03:13:10|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|16
1649906000000|2022-04-14 03:13:20|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4
1649906010000|2022-04-14 03:13:30|||||||||6
1649906020000|2022-04-14 03:13:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|16
1649906030000|2022-04-14 03:13:50|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|1
1649906060000|2022-04-14 03:14:20|||||||||2
1649906070000|2022-04-14 03:14:30|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|7
1649906080000|2022-04-14 03:14:40|||||||||1
1649906090000|2022-04-14 03:14:50|||||||||19
1649906120000|2022-04-14 03:15:20|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|24
1649906140000|2022-04-14 03:15:40|||||||||1
1649906180000|2022-04-14 03:16:20|||||||||6
1649906190000|2022-04-14 03:16:30|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|5
1649906200000|2022-04-14 03:16:40|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|7
1649906210000|2022-04-14 03:16:50|||||||||4
1649906220000|2022-04-14 03:17:00|||||||||1
1649906240000|2022-04-14 03:17:20|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|10
1649906250000|2022-04-14 03:17:30|||||||||1
1649906270000|2022-04-14 03:17:50|4451.42|4450.82|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|32
1649906290000|2022-04-14 03:18:10|||||||||2
1649906300000|2022-04-14 03:18:20|||||||||6
1649906310000|2022-04-14 03:18:30|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|70
1649906320000|2022-04-14 03:18:40|4452.05|4451.45|4452.55|4451.95|4452.55|4451.95|4452.05|4451.45|56
1649906330000|2022-04-14 03:18:50|4452.42|4451.82|4452.55|4451.95|4452.55|4451.95|4452.3|4451.7|56
1649906340000|2022-04-14 03:19:00|4452.42|4451.82|4452.55|4451.95|4452.55|4451.95|4452.3|4451.7|16
1649906350000|2022-04-14 03:19:10|||||||||18
1649906360000|2022-04-14 03:19:20|4452.8|4452.2|4452.55|4451.95|4452.8|4452.2|4452.55|4451.95|14
1649906370000|2022-04-14 03:19:30|4452.3|4451.7|4452.3|4451.7|4452.55|4451.95|4452.3|4451.7|11
1649906390000|2022-04-14 03:19:50|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|24
1649906400000|2022-04-14 03:20:00|4451.8|4451.2|4451.3|4450.7|4452.05|4451.45|4451.3|4450.7|69
1649906410000|2022-04-14 03:20:10|4451.05|4450.45|4450.8|4450.2|4451.3|4450.7|4450.8|4450.2|85
1649906420000|2022-04-14 03:20:20|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|62
1649906430000|2022-04-14 03:20:30|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|13
1649906440000|2022-04-14 03:20:40|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|6
1649906450000|2022-04-14 03:20:50|4450.67|4450.07|4450.55|4449.95|4450.67|4450.07|4450.55|4449.95|3
1649906460000|2022-04-14 03:21:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|16
1649906470000|2022-04-14 03:21:10|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4449.8|4449.2|25
1649906480000|2022-04-14 03:21:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.05|4449.45|5
1649906490000|2022-04-14 03:21:30|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|2
1649906510000|2022-04-14 03:21:50|4449.8|4449.2|4449.92|4449.32|4450.05|4449.45|4449.8|4449.2|11
1649906520000|2022-04-14 03:22:00|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|0
1649906540000|2022-04-14 03:22:20|||||||||7
1649906550000|2022-04-14 03:22:30|4450.17|4449.57|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|15
1649906560000|2022-04-14 03:22:40|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|2
1649906590000|2022-04-14 03:23:10|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|15
1649906600000|2022-04-14 03:23:20|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|1
1649906620000|2022-04-14 03:23:40|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|48
1649906630000|2022-04-14 03:23:50|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|11
1649906640000|2022-04-14 03:24:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|7
1649906670000|2022-04-14 03:24:30|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|5
1649906680000|2022-04-14 03:24:40|||||||||7
1649906710000|2022-04-14 03:25:10|||||||||4
1649906720000|2022-04-14 03:25:20|4450.3|4449.7|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|10
1649906730000|2022-04-14 03:25:30|4450.42|4449.82|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|5
1649906740000|2022-04-14 03:25:40|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|1
1649906760000|2022-04-14 03:26:00|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|0
1649906770000|2022-04-14 03:26:10|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|0
1649906780000|2022-04-14 03:26:20|||||||||3
1649906790000|2022-04-14 03:26:30|||||||||1
1649906800000|2022-04-14 03:26:40|||||||||9
1649906810000|2022-04-14 03:26:50|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|9
1649906830000|2022-04-14 03:27:10|||||||||10
1649906840000|2022-04-14 03:27:20|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|10
1649906860000|2022-04-14 03:27:40|||||||||3
1649906880000|2022-04-14 03:28:00|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|23
1649906890000|2022-04-14 03:28:10|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|7
1649906900000|2022-04-14 03:28:20|||||||||2
1649906930000|2022-04-14 03:28:50|||||||||13
1649906950000|2022-04-14 03:29:10|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.55|4449.95|8
1649906960000|2022-04-14 03:29:20|4450.67|4450.07|4450.67|4450.07|4450.8|4450.2|4450.67|4450.07|6
1649906970000|2022-04-14 03:29:30|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|0
1649906980000|2022-04-14 03:29:40|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|8
1649906990000|2022-04-14 03:29:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.8|4450.2|4
1649907000000|2022-04-14 03:30:00|4451.05|4450.45|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|8
1649907010000|2022-04-14 03:30:10|||||||||3
1649907020000|2022-04-14 03:30:20|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|10
1649907030000|2022-04-14 03:30:30|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|5
1649907040000|2022-04-14 03:30:40|||||||||3
1649907050000|2022-04-14 03:30:50|||||||||2
1649907060000|2022-04-14 03:31:00|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|10
1649907070000|2022-04-14 03:31:10|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|8
1649907080000|2022-04-14 03:31:20|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|9
1649907090000|2022-04-14 03:31:30|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|19
1649907100000|2022-04-14 03:31:40|||||||||5
1649907110000|2022-04-14 03:31:50|||||||||1
1649907120000|2022-04-14 03:32:00|||||||||3
1649907130000|2022-04-14 03:32:10|4450.67|4450.07|4450.55|4449.95|4450.67|4450.07|4450.55|4449.95|7
1649907140000|2022-04-14 03:32:20|||||||||1
1649907150000|2022-04-14 03:32:30|||||||||4
1649907160000|2022-04-14 03:32:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.55|4449.95|12
1649907170000|2022-04-14 03:32:50|4450.55|4449.95|4450.55|4449.95|4450.67|4450.07|4450.55|4449.95|3
1649907180000|2022-04-14 03:33:00|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|11
1649907200000|2022-04-14 03:33:20|||||||||1
1649907210000|2022-04-14 03:33:30|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|6
1649907220000|2022-04-14 03:33:40|||||||||2
1649907230000|2022-04-14 03:33:50|||||||||1
1649907250000|2022-04-14 03:34:10|4450.05|4449.45|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|42
1649907260000|2022-04-14 03:34:20|4450.17|4449.57|4450.17|4449.57|4450.3|4449.7|4450.17|4449.57|4
1649907270000|2022-04-14 03:34:30|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|2
1649907280000|2022-04-14 03:34:40|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|15
1649907290000|2022-04-14 03:34:50|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|8
1649907300000|2022-04-14 03:35:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|25
1649907310000|2022-04-14 03:35:10|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|12
1649907320000|2022-04-14 03:35:20|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|5
1649907330000|2022-04-14 03:35:30|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|2
1649907340000|2022-04-14 03:35:40|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|3
1649907360000|2022-04-14 03:36:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|15
1649907370000|2022-04-14 03:36:10|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|2
1649907380000|2022-04-14 03:36:20|||||||||1
1649907390000|2022-04-14 03:36:30|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|14
1649907400000|2022-04-14 03:36:40|4449.8|4449.2|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|7
1649907410000|2022-04-14 03:36:50|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|6
1649907420000|2022-04-14 03:37:00|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|38
1649907430000|2022-04-14 03:37:10|||||||||13
1649907440000|2022-04-14 03:37:20|4449.67|4449.07|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|41
1649907460000|2022-04-14 03:37:40|||||||||44
1649907470000|2022-04-14 03:37:50|||||||||7
1649907480000|2022-04-14 03:38:00|||||||||8
1649907500000|2022-04-14 03:38:20|||||||||6
1649907510000|2022-04-14 03:38:30|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|85
1649907530000|2022-04-14 03:38:50|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|25
1649907540000|2022-04-14 03:39:00|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|18
1649907550000|2022-04-14 03:39:10|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|25
1649907570000|2022-04-14 03:39:30|||||||||26
1649907590000|2022-04-14 03:39:50|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|30
1649907600000|2022-04-14 03:40:00|||||||||35
1649907620000|2022-04-14 03:40:20|4449.55|4448.95|4449.3|4448.7|4449.55|4448.95|4449.3|4448.7|24
1649907630000|2022-04-14 03:40:30|||||||||2
1649907640000|2022-04-14 03:40:40|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|11
1649907660000|2022-04-14 03:41:00|||||||||5
1649907670000|2022-04-14 03:41:10|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|4449.8|4449.2|34
1649907690000|2022-04-14 03:41:30|||||||||2
1649907700000|2022-04-14 03:41:40|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|4450.05|4449.45|12
1649907710000|2022-04-14 03:41:50|||||||||13
1649907720000|2022-04-14 03:42:00|||||||||2
1649907730000|2022-04-14 03:42:10|||||||||7
1649907740000|2022-04-14 03:42:20|||||||||5
1649907750000|2022-04-14 03:42:30|||||||||3
1649907760000|2022-04-14 03:42:40|||||||||1
1649907770000|2022-04-14 03:42:50|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|9
1649907780000|2022-04-14 03:43:00|||||||||2
1649907800000|2022-04-14 03:43:20|||||||||1
1649907820000|2022-04-14 03:43:40|||||||||3
1649907830000|2022-04-14 03:43:50|||||||||1
1649907840000|2022-04-14 03:44:00|||||||||2
1649907850000|2022-04-14 03:44:10|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|7
1649907860000|2022-04-14 03:44:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.55|4449.95|17
1649907870000|2022-04-14 03:44:30|4450.55|4449.95|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|25
1649907880000|2022-04-14 03:44:40|||||||||4
1649907890000|2022-04-14 03:44:50|||||||||2
1649907900000|2022-04-14 03:45:00|4450.8|4450.2|4450.3|4449.7|4450.8|4450.2|4450.3|4449.7|32
1649907910000|2022-04-14 03:45:10|||||||||1
1649907920000|2022-04-14 03:45:20|||||||||2
1649907930000|2022-04-14 03:45:30|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|5
1649907940000|2022-04-14 03:45:40|||||||||1
1649907950000|2022-04-14 03:45:50|4450.3|4449.7|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|13
1649907960000|2022-04-14 03:46:00|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|1
1649907970000|2022-04-14 03:46:10|||||||||10
1649907980000|2022-04-14 03:46:20|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|1
1649908000000|2022-04-14 03:46:40|4450.8|4450.2|4451.55|4450.95|4451.55|4450.95|4450.8|4450.2|83
1649908010000|2022-04-14 03:46:50|4451.42|4450.82|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|18
1649908020000|2022-04-14 03:47:00|||||||||2
1649908030000|2022-04-14 03:47:10|||||||||1
1649908040000|2022-04-14 03:47:20|||||||||5
1649908050000|2022-04-14 03:47:30|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|5
1649908060000|2022-04-14 03:47:40|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|7
1649908070000|2022-04-14 03:47:50|||||||||16
1649908080000|2022-04-14 03:48:00|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|10
1649908090000|2022-04-14 03:48:10|4452.55|4451.95|4452.3|4451.7|4452.55|4451.95|4452.05|4451.45|99
1649908100000|2022-04-14 03:48:20|4452.05|4451.45|4453.3|4452.7|4453.55|4452.95|4452.05|4451.45|578
1649908110000|2022-04-14 03:48:30|4453.05|4452.45|4453.3|4452.7|4453.3|4452.7|4452.8|4452.2|55
1649908120000|2022-04-14 03:48:40|4453.55|4452.95|4453.55|4452.95|4453.8|4453.2|4453.55|4452.95|40
1649908130000|2022-04-14 03:48:50|4453.42|4452.82|4453.3|4452.7|4453.42|4452.82|4453.3|4452.7|13
1649908140000|2022-04-14 03:49:00|4453.17|4452.57|4453.3|4452.7|4453.3|4452.7|4453.05|4452.45|30
1649908150000|2022-04-14 03:49:10|4453.05|4452.45|4453.05|4452.45|4453.3|4452.7|4453.05|4452.45|12
1649908160000|2022-04-14 03:49:20|4452.8|4452.2|4452.8|4452.2|4453.05|4452.45|4452.8|4452.2|10
1649908180000|2022-04-14 03:49:40|4452.55|4451.95|4452.3|4451.7|4452.55|4451.95|4452.3|4451.7|9
1649908190000|2022-04-14 03:49:50|4452.17|4451.57|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|18
1649908210000|2022-04-14 03:50:10|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.92|4451.32|25
1649908220000|2022-04-14 03:50:20|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|6
1649908230000|2022-04-14 03:50:30|4451.8|4451.2|4451.92|4451.32|4451.92|4451.32|4451.8|4451.2|5
1649908240000|2022-04-14 03:50:40|4451.8|4451.2|4451.3|4450.7|4451.92|4451.32|4451.3|4450.7|45
1649908250000|2022-04-14 03:50:50|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|35
1649908260000|2022-04-14 03:51:00|||||||||13
1649908270000|2022-04-14 03:51:10|||||||||2
1649908280000|2022-04-14 03:51:20|||||||||4
1649908290000|2022-04-14 03:51:30|4451.17|4450.57|4451.05|4450.45|4451.17|4450.57|4451.05|4450.45|5
1649908300000|2022-04-14 03:51:40|4451.17|4450.57|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|20
1649908310000|2022-04-14 03:51:50|4450.92|4450.32|4451.05|4450.45|4451.05|4450.45|4450.92|4450.32|6
1649908320000|2022-04-14 03:52:00|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|3
1649908330000|2022-04-14 03:52:10|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|14
1649908340000|2022-04-14 03:52:20|4450.92|4450.32|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|4
1649908350000|2022-04-14 03:52:30|||||||||3
1649908360000|2022-04-14 03:52:40|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|5
1649908370000|2022-04-14 03:52:50|4450.8|4450.2|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|12
1649908380000|2022-04-14 03:53:00|4451.17|4450.57|4451.05|4450.45|4451.17|4450.57|4451.05|4450.45|14
1649908390000|2022-04-14 03:53:10|||||||||4
1649908400000|2022-04-14 03:53:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|12
1649908410000|2022-04-14 03:53:30|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.17|4450.57|7
1649908420000|2022-04-14 03:53:40|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|16
1649908430000|2022-04-14 03:53:50|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4451.3|4450.7|4
1649908440000|2022-04-14 03:54:00|4451.17|4450.57|4451.05|4450.45|4451.17|4450.57|4451.05|4450.45|1
1649908450000|2022-04-14 03:54:10|||||||||8
1649908460000|2022-04-14 03:54:20|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|1
1649908470000|2022-04-14 03:54:30|4451.05|4450.45|4450.8|4450.2|4451.05|4450.45|4450.8|4450.2|40
1649908480000|2022-04-14 03:54:40|4451.05|4450.45|4450.67|4450.07|4451.05|4450.45|4450.55|4449.95|21
1649908490000|2022-04-14 03:54:50|4450.8|4450.2|4450.67|4450.07|4450.8|4450.2|4450.67|4450.07|1
1649908500000|2022-04-14 03:55:00|4450.55|4449.95|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|6
1649908510000|2022-04-14 03:55:10|4450.8|4450.2|4450.42|4449.82|4450.8|4450.2|4450.42|4449.82|24
1649908520000|2022-04-14 03:55:20|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|2
1649908530000|2022-04-14 03:55:30|||||||||31
1649908540000|2022-04-14 03:55:40|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|5
1649908560000|2022-04-14 03:56:00|||||||||1
1649908580000|2022-04-14 03:56:20|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|13
1649908590000|2022-04-14 03:56:30|4451.17|4450.57|4451.05|4450.45|4451.17|4450.57|4451.05|4450.45|17
1649908600000|2022-04-14 03:56:40|4451.17|4450.57|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|12
1649908610000|2022-04-14 03:56:50|||||||||3
1649908620000|2022-04-14 03:57:00|4451.17|4450.57|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|26
1649908630000|2022-04-14 03:57:10|||||||||1
1649908640000|2022-04-14 03:57:20|4450.8|4450.2|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|3
1649908650000|2022-04-14 03:57:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4
1649908660000|2022-04-14 03:57:40|4450.8|4450.2|4450.8|4450.2|4450.92|4450.32|4450.67|4450.07|10
1649908680000|2022-04-14 03:58:00|||||||||2
1649908690000|2022-04-14 03:58:10|4450.67|4450.07|4450.8|4450.2|4450.8|4450.2|4450.67|4450.07|9
1649908700000|2022-04-14 03:58:20|||||||||2
1649908710000|2022-04-14 03:58:30|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|1
1649908720000|2022-04-14 03:58:40|||||||||8
1649908730000|2022-04-14 03:58:50|||||||||2
1649908740000|2022-04-14 03:59:00|4451.17|4450.57|4451.05|4450.45|4451.3|4450.7|4451.05|4450.45|29
1649908760000|2022-04-14 03:59:20|||||||||1
1649908770000|2022-04-14 03:59:30|4450.8|4450.2|4451.05|4450.45|4451.05|4450.45|4450.8|4450.2|23
1649908780000|2022-04-14 03:59:40|||||||||4
1649908790000|2022-04-14 03:59:50|||||||||6
1649908800000|2022-04-14 04:00:00|4450.92|4450.32|4450.92|4450.32|4451.05|4450.45|4450.92|4450.32|18
1649908810000|2022-04-14 04:00:10|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|4451.05|4450.45|0
1649908820000|2022-04-14 04:00:20|4451.3|4450.7|4451.8|4451.2|4451.8|4451.2|4451.3|4450.7|42
1649908830000|2022-04-14 04:00:30|4451.92|4451.32|4451.8|4451.2|4451.92|4451.32|4451.8|4451.2|54
1649908840000|2022-04-14 04:00:40|4451.55|4450.95|4451.8|4451.2|4451.8|4451.2|4451.55|4450.95|32
1649908850000|2022-04-14 04:00:50|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|5
1649908860000|2022-04-14 04:01:00|4451.8|4451.2|4452.05|4451.45|4452.05|4451.45|4451.8|4451.2|7
1649908870000|2022-04-14 04:01:10|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4
1649908880000|2022-04-14 04:01:20|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|8
1649908890000|2022-04-14 04:01:30|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.67|4451.07|5
1649908900000|2022-04-14 04:01:40|||||||||3
1649908910000|2022-04-14 04:01:50|4451.67|4451.07|4452.05|4451.45|4452.05|4451.45|4451.67|4451.07|22
1649908920000|2022-04-14 04:02:00|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.92|4451.32|7
1649908930000|2022-04-14 04:02:10|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|20
1649908950000|2022-04-14 04:02:30|4452.05|4451.45|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|46
1649908960000|2022-04-14 04:02:40|||||||||1
1649908970000|2022-04-14 04:02:50|||||||||4
1649908980000|2022-04-14 04:03:00|4452.55|4451.95|4452.05|4451.45|4452.55|4451.95|4452.05|4451.45|95
1649908990000|2022-04-14 04:03:10|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|8
1649909000000|2022-04-14 04:03:20|||||||||2
1649909020000|2022-04-14 04:03:40|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|4452.05|4451.45|8
1649909030000|2022-04-14 04:03:50|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|10
1649909050000|2022-04-14 04:04:10|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|8
1649909060000|2022-04-14 04:04:20|4452.3|4451.7|4452.42|4451.82|4452.42|4451.82|4452.3|4451.7|5
1649909070000|2022-04-14 04:04:30|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|1
1649909080000|2022-04-14 04:04:40|4452.42|4451.82|4452.3|4451.7|4452.42|4451.82|4452.3|4451.7|15
1649909090000|2022-04-14 04:04:50|4452.05|4451.45|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|4
1649909100000|2022-04-14 04:05:00|4452.17|4451.57|4452.17|4451.57|4452.3|4451.7|4452.17|4451.57|4
1649909110000|2022-04-14 04:05:10|4452.05|4451.45|4452.3|4451.7|4452.3|4451.7|4452.05|4451.45|4
1649909130000|2022-04-14 04:05:30|||||||||4
1649909150000|2022-04-14 04:05:50|4453.05|4452.45|4453.3|4452.7|4453.3|4452.7|4453.05|4452.45|144
1649909160000|2022-04-14 04:06:00|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|18
1649909170000|2022-04-14 04:06:10|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|10
1649909180000|2022-04-14 04:06:20|||||||||9
1649909200000|2022-04-14 04:06:40|||||||||5
1649909220000|2022-04-14 04:07:00|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|8
1649909230000|2022-04-14 04:07:10|||||||||11
1649909240000|2022-04-14 04:07:20|4453.3|4452.7|4452.8|4452.2|4453.3|4452.7|4452.8|4452.2|25
1649909250000|2022-04-14 04:07:30|4452.92|4452.32|4452.8|4452.2|4452.92|4452.32|4452.8|4452.2|6
1649909270000|2022-04-14 04:07:50|4452.67|4452.07|4452.8|4452.2|4452.8|4452.2|4452.67|4452.07|15
1649909280000|2022-04-14 04:08:00|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|11
1649909290000|2022-04-14 04:08:10|4452.67|4452.07|4452.55|4451.95|4452.67|4452.07|4452.55|4451.95|6
1649909300000|2022-04-14 04:08:20|4452.67|4452.07|4452.8|4452.2|4452.8|4452.2|4452.55|4451.95|5
1649909310000|2022-04-14 04:08:30|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|4453.05|4452.45|19
1649909320000|2022-04-14 04:08:40|||||||||1
1649909330000|2022-04-14 04:08:50|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|5
1649909350000|2022-04-14 04:09:10|||||||||10
1649909360000|2022-04-14 04:09:20|4453.55|4452.95|4453.42|4452.82|4453.55|4452.95|4453.42|4452.82|12
1649909370000|2022-04-14 04:09:30|4453.55|4452.95|4453.05|4452.45|4453.55|4452.95|4453.05|4452.45|33
1649909380000|2022-04-14 04:09:40|||||||||8
1649909400000|2022-04-14 04:10:00|||||||||15
1649909410000|2022-04-14 04:10:10|4453.17|4452.57|4453.05|4452.45|4453.17|4452.57|4453.05|4452.45|4
1649909430000|2022-04-14 04:10:30|4453.17|4452.57|4453.05|4452.45|4453.17|4452.57|4453.05|4452.45|3
1649909440000|2022-04-14 04:10:40|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|2
1649909450000|2022-04-14 04:10:50|4453.05|4452.45|4453.05|4452.45|4453.3|4452.7|4453.05|4452.45|10
1649909460000|2022-04-14 04:11:00|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.05|4452.45|3
1649909470000|2022-04-14 04:11:10|4453.05|4452.45|4453.05|4452.45|4453.17|4452.57|4453.05|4452.45|0
1649909490000|2022-04-14 04:11:30|||||||||1
1649909510000|2022-04-14 04:11:50|4453.17|4452.57|4453.3|4452.7|4453.3|4452.7|4453.17|4452.57|29
1649909520000|2022-04-14 04:12:00|4453.55|4452.95|4453.17|4452.57|4453.55|4452.95|4453.17|4452.57|35
1649909530000|2022-04-14 04:12:10|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|4453.3|4452.7|0
1649909580000|2022-04-14 04:13:00|4453.55|4452.95|4453.55|4452.95|4453.55|4452.95|4453.42|4452.82|10
1649909590000|2022-04-14 04:13:10|4453.42|4452.82|4453.55|4452.95|4453.55|4452.95|4453.42|4452.82|0
1649909620000|2022-04-14 04:13:40|4453.67|4453.07|4453.55|4452.95|4453.67|4453.07|4453.55|4452.95|26
1649909630000|2022-04-14 04:13:50|4453.42|4452.82|4453.55|4452.95|4453.8|4453.2|4453.42|4452.82|4
1649909640000|2022-04-14 04:14:00|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|404
1649909650000|2022-04-14 04:14:10|4455.3|4454.7|4454.8|4454.2|4455.3|4454.7|4454.8|4454.2|94
1649909660000|2022-04-14 04:14:20|4454.92|4454.32|4454.8|4454.2|4454.92|4454.32|4454.8|4454.2|17
1649909670000|2022-04-14 04:14:30|4454.92|4454.32|4454.8|4454.2|4455.05|4454.45|4454.8|4454.2|12
1649909680000|2022-04-14 04:14:40|4455.05|4454.45|4454.8|4454.2|4455.05|4454.45|4454.8|4454.2|14
1649909690000|2022-04-14 04:14:50|4454.55|4453.95|4454.55|4453.95|4454.55|4453.95|4454.55|4453.95|6
1649909700000|2022-04-14 04:15:00|4454.3|4453.7|4454.55|4453.95|4454.55|4453.95|4454.3|4453.7|30
1649909710000|2022-04-14 04:15:10|4454.42|4453.82|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|13
1649909720000|2022-04-14 04:15:20|||||||||3
1649909730000|2022-04-14 04:15:30|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|12
1649909740000|2022-04-14 04:15:40|||||||||1
1649909760000|2022-04-14 04:16:00|4454.17|4453.57|4453.8|4453.2|4454.17|4453.57|4453.55|4452.95|147
1649909800000|2022-04-14 04:16:40|4454.05|4453.45|4454.3|4453.7|4454.3|4453.7|4454.05|4453.45|34
1649909810000|2022-04-14 04:16:50|4454.05|4453.45|4454.3|4453.7|4454.3|4453.7|4454.05|4453.45|11
1649909820000|2022-04-14 04:17:00|||||||||2
1649909830000|2022-04-14 04:17:10|4454.42|4453.82|4454.55|4453.95|4454.55|4453.95|4454.42|4453.82|5
1649909840000|2022-04-14 04:17:20|4454.8|4454.2|4455.55|4454.95|4456.05|4455.45|4454.8|4454.2|318
1649909850000|2022-04-14 04:17:30|||||||||13
1649909860000|2022-04-14 04:17:40|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|14
1649909870000|2022-04-14 04:17:50|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|13
1649909880000|2022-04-14 04:18:00|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|2
1649909900000|2022-04-14 04:18:20|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|16
1649909910000|2022-04-14 04:18:30|||||||||1
1649909920000|2022-04-14 04:18:40|4454.8|4454.2|4454.8|4454.2|4454.92|4454.32|4454.8|4454.2|9
1649909930000|2022-04-14 04:18:50|||||||||2
1649909940000|2022-04-14 04:19:00|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|18
1649909950000|2022-04-14 04:19:10|4454.8|4454.2|4454.8|4454.2|4454.8|4454.2|4454.8|4454.2|12
1649909980000|2022-04-14 04:19:40|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|5
1649910000000|2022-04-14 04:20:00|4454.92|4454.32|4454.55|4453.95|4454.92|4454.32|4454.55|4453.95|12
1649910010000|2022-04-14 04:20:10|4454.8|4454.2|4454.8|4454.2|4454.8|4454.2|4454.8|4454.2|8
1649910020000|2022-04-14 04:20:20|4454.92|4454.32|4455.05|4454.45|4455.05|4454.45|4454.92|4454.32|9
1649910030000|2022-04-14 04:20:30|||||||||14
1649910050000|2022-04-14 04:20:50|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|12
1649910060000|2022-04-14 04:21:00|||||||||3
1649910070000|2022-04-14 04:21:10|4455.42|4454.82|4455.3|4454.7|4455.42|4454.82|4455.3|4454.7|6
1649910080000|2022-04-14 04:21:20|4455.05|4454.45|4455.3|4454.7|4455.3|4454.7|4455.05|4454.45|31
1649910090000|2022-04-14 04:21:30|||||||||1
1649910100000|2022-04-14 04:21:40|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|3
1649910120000|2022-04-14 04:22:00|4455.3|4454.7|4455.05|4454.45|4455.3|4454.7|4455.05|4454.45|14
1649910130000|2022-04-14 04:22:10|4455.3|4454.7|4455.05|4454.45|4455.3|4454.7|4454.8|4454.2|29
1649910140000|2022-04-14 04:22:20|||||||||1
1649910150000|2022-04-14 04:22:30|4454.8|4454.2|4454.8|4454.2|4454.92|4454.32|4454.8|4454.2|6
1649910170000|2022-04-14 04:22:50|4454.92|4454.32|4455.05|4454.45|4455.05|4454.45|4454.92|4454.32|4
1649910180000|2022-04-14 04:23:00|4455.3|4454.7|4455.55|4454.95|4455.55|4454.95|4455.3|4454.7|14
1649910190000|2022-04-14 04:23:10|4455.3|4454.7|4455.3|4454.7|4455.55|4454.95|4455.3|4454.7|29
1649910200000|2022-04-14 04:23:20|4455.55|4454.95|4455.8|4455.2|4455.8|4455.2|4455.42|4454.82|77
1649910220000|2022-04-14 04:23:40|4456.05|4455.45|4455.8|4455.2|4456.05|4455.45|4455.8|4455.2|18
1649910240000|2022-04-14 04:24:00|4455.55|4454.95|4455.8|4455.2|4455.8|4455.2|4455.55|4454.95|32
1649910250000|2022-04-14 04:24:10|||||||||2
1649910260000|2022-04-14 04:24:20|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.92|4455.32|7
1649910270000|2022-04-14 04:24:30|||||||||39
1649910280000|2022-04-14 04:24:40|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.92|4455.32|10
1649910290000|2022-04-14 04:24:50|4456.3|4455.7|4456.3|4455.7|4456.3|4455.7|4456.3|4455.7|9
1649910300000|2022-04-14 04:25:00|4456.05|4455.45|4456.05|4455.45|4456.05|4455.45|4456.05|4455.45|5
1649910310000|2022-04-14 04:25:10|4455.92|4455.32|4455.67|4455.07|4456.05|4455.45|4455.67|4455.07|43
1649910320000|2022-04-14 04:25:20|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|11
1649910330000|2022-04-14 04:25:30|4455.8|4455.2|4455.8|4455.2|4455.8|4455.2|4455.8|4455.2|9
1649910340000|2022-04-14 04:25:40|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.67|4455.07|7
1649910350000|2022-04-14 04:25:50|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|5
1649910370000|2022-04-14 04:26:10|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.67|4455.07|7
1649910380000|2022-04-14 04:26:20|||||||||3
1649910420000|2022-04-14 04:27:00|||||||||17
1649910440000|2022-04-14 04:27:20|||||||||12
1649910480000|2022-04-14 04:28:00|4456.05|4455.45|4455.8|4455.2|4456.05|4455.45|4455.8|4455.2|83
1649910490000|2022-04-14 04:28:10|4457.05|4456.45|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|312
1649910500000|2022-04-14 04:28:20|4457.3|4456.7|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|27
1649910510000|2022-04-14 04:28:30|4456.92|4456.32|4456.8|4456.2|4456.92|4456.32|4456.8|4456.2|20
1649910520000|2022-04-14 04:28:40|||||||||1
1649910530000|2022-04-14 04:28:50|||||||||3
1649910540000|2022-04-14 04:29:00|4457.05|4456.45|4456.8|4456.2|4457.05|4456.45|4456.8|4456.2|18
1649910550000|2022-04-14 04:29:10|4456.92|4456.32|4456.8|4456.2|4457.05|4456.45|4456.8|4456.2|6
1649910570000|2022-04-14 04:29:30|4456.92|4456.32|4456.8|4456.2|4456.92|4456.32|4456.67|4456.07|46
1649910580000|2022-04-14 04:29:40|||||||||2
1649910590000|2022-04-14 04:29:50|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|6
1649910600000|2022-04-14 04:30:00|4456.8|4456.2|4456.8|4456.2|4456.8|4456.2|4456.8|4456.2|1
1649910610000|2022-04-14 04:30:10|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|10
1649910620000|2022-04-14 04:30:20|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|8
1649910630000|2022-04-14 04:30:30|4457.17|4456.57|4457.55|4456.95|4457.8|4457.2|4457.17|4456.57|75
1649910640000|2022-04-14 04:30:40|||||||||3
1649910650000|2022-04-14 04:30:50|4457.3|4456.7|4457.05|4456.45|4457.3|4456.7|4456.92|4456.32|30
1649910660000|2022-04-14 04:31:00|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|21
1649910670000|2022-04-14 04:31:10|4457.3|4456.7|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|31
1649910680000|2022-04-14 04:31:20|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|9
1649910690000|2022-04-14 04:31:30|||||||||9
1649910700000|2022-04-14 04:31:40|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|14
1649910710000|2022-04-14 04:31:50|4457.55|4456.95|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|7
1649910730000|2022-04-14 04:32:10|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|9
1649910740000|2022-04-14 04:32:20|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|34
1649910750000|2022-04-14 04:32:30|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|7
1649910770000|2022-04-14 04:32:50|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|13
1649910780000|2022-04-14 04:33:00|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|27
1649910790000|2022-04-14 04:33:10|||||||||7
1649910820000|2022-04-14 04:33:40|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|4
1649910830000|2022-04-14 04:33:50|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|12
1649910840000|2022-04-14 04:34:00|4457.55|4456.95|4457.42|4456.82|4457.55|4456.95|4457.42|4456.82|11
1649910850000|2022-04-14 04:34:10|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|5
1649910860000|2022-04-14 04:34:20|4457.42|4456.82|4457.42|4456.82|4457.55|4456.95|4457.3|4456.7|0
1649910870000|2022-04-14 04:34:30|4457.3|4456.7|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|1
1649910880000|2022-04-14 04:34:40|4457.42|4456.82|4457.42|4456.82|4457.55|4456.95|4457.3|4456.7|0
1649910890000|2022-04-14 04:34:50|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|0
1649910900000|2022-04-14 04:35:00|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|6
1649910910000|2022-04-14 04:35:10|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|5
1649910920000|2022-04-14 04:35:20|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|4
1649910930000|2022-04-14 04:35:30|4457.55|4456.95|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|3
1649910940000|2022-04-14 04:35:40|||||||||11
1649910950000|2022-04-14 04:35:50|||||||||6
1649910960000|2022-04-14 04:36:00|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|16
1649910970000|2022-04-14 04:36:10|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|3
1649910980000|2022-04-14 04:36:20|||||||||1
1649910990000|2022-04-14 04:36:30|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|10
1649911000000|2022-04-14 04:36:40|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4457.8|4457.2|318
1649911010000|2022-04-14 04:36:50|||||||||5
1649911020000|2022-04-14 04:37:00|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|16
1649911030000|2022-04-14 04:37:10|||||||||13
1649911040000|2022-04-14 04:37:20|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|11
1649911050000|2022-04-14 04:37:30|4457.8|4457.2|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|33
1649911060000|2022-04-14 04:37:40|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|10
1649911070000|2022-04-14 04:37:50|4457.55|4456.95|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|20
1649911080000|2022-04-14 04:38:00|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|14
1649911090000|2022-04-14 04:38:10|||||||||4
1649911100000|2022-04-14 04:38:20|||||||||9
1649911110000|2022-04-14 04:38:30|4457.3|4456.7|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|9
1649911120000|2022-04-14 04:38:40|||||||||4
1649911130000|2022-04-14 04:38:50|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|13
1649911140000|2022-04-14 04:39:00|4458.05|4457.45|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|14
1649911150000|2022-04-14 04:39:10|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|15
1649911160000|2022-04-14 04:39:20|||||||||2
1649911170000|2022-04-14 04:39:30|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|18
1649911180000|2022-04-14 04:39:40|4458.05|4457.45|4457.55|4456.95|4458.05|4457.45|4457.55|4456.95|27
1649911190000|2022-04-14 04:39:50|||||||||21
1649911200000|2022-04-14 04:40:00|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|9
1649911220000|2022-04-14 04:40:20|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|17
1649911230000|2022-04-14 04:40:30|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|8
1649911240000|2022-04-14 04:40:40|||||||||1
1649911260000|2022-04-14 04:41:00|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|9
1649911270000|2022-04-14 04:41:10|||||||||1
1649911280000|2022-04-14 04:41:20|||||||||6
1649911290000|2022-04-14 04:41:30|||||||||4
1649911300000|2022-04-14 04:41:40|4457.67|4457.07|4457.67|4457.07|4457.8|4457.2|4457.55|4456.95|11
1649911310000|2022-04-14 04:41:50|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|3
1649911340000|2022-04-14 04:42:20|||||||||8
1649911350000|2022-04-14 04:42:30|||||||||5
1649911360000|2022-04-14 04:42:40|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|9
1649911370000|2022-04-14 04:42:50|||||||||1
1649911380000|2022-04-14 04:43:00|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|12
1649911390000|2022-04-14 04:43:10|4457.67|4457.07|4457.8|4457.2|4458.05|4457.45|4457.55|4456.95|32
1649911410000|2022-04-14 04:43:30|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|8
1649911420000|2022-04-14 04:43:40|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|11
1649911430000|2022-04-14 04:43:50|||||||||5
1649911440000|2022-04-14 04:44:00|||||||||5
1649911450000|2022-04-14 04:44:10|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|4457.8|4457.2|14
1649911460000|2022-04-14 04:44:20|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|0
1649911470000|2022-04-14 04:44:30|4457.8|4457.2|4457.92|4457.32|4457.92|4457.32|4457.8|4457.2|8
1649911480000|2022-04-14 04:44:40|4457.8|4457.2|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|10
1649911490000|2022-04-14 04:44:50|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|5
1649911500000|2022-04-14 04:45:00|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|7
1649911510000|2022-04-14 04:45:10|||||||||4
1649911520000|2022-04-14 04:45:20|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|10
1649911530000|2022-04-14 04:45:30|4458.17|4457.57|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|54
1649911550000|2022-04-14 04:45:50|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|8
1649911560000|2022-04-14 04:46:00|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|43
1649911570000|2022-04-14 04:46:10|||||||||2
1649911580000|2022-04-14 04:46:20|4458.3|4457.7|4458.42|4457.82|4458.42|4457.82|4458.3|4457.7|15
1649911590000|2022-04-14 04:46:30|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|0
1649911600000|2022-04-14 04:46:40|4458.67|4458.07|4458.55|4457.95|4458.8|4458.2|4458.55|4457.95|11
1649911610000|2022-04-14 04:46:50|4458.67|4458.07|4458.67|4458.07|4458.67|4458.07|4458.67|4458.07|7
1649911620000|2022-04-14 04:47:00|4458.8|4458.2|4458.3|4457.7|4458.8|4458.2|4458.3|4457.7|29
1649911630000|2022-04-14 04:47:10|||||||||6
1649911640000|2022-04-14 04:47:20|4458.42|4457.82|4458.55|4457.95|4458.55|4457.95|4458.42|4457.82|7
1649911650000|2022-04-14 04:47:30|||||||||2
1649911660000|2022-04-14 04:47:40|4458.3|4457.7|4458.3|4457.7|4458.55|4457.95|4458.3|4457.7|11
1649911670000|2022-04-14 04:47:50|4458.42|4457.82|4458.42|4457.82|4458.55|4457.95|4458.3|4457.7|8
1649911680000|2022-04-14 04:48:00|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|16
1649911700000|2022-04-14 04:48:20|4458.67|4458.07|4458.55|4457.95|4458.67|4458.07|4458.55|4457.95|42
1649911710000|2022-04-14 04:48:30|4458.8|4458.2|4458.8|4458.2|4458.8|4458.2|4458.8|4458.2|7
1649911730000|2022-04-14 04:48:50|||||||||9
1649911740000|2022-04-14 04:49:00|4458.92|4458.32|4458.8|4458.2|4458.92|4458.32|4458.8|4458.2|5
1649911750000|2022-04-14 04:49:10|||||||||4
1649911760000|2022-04-14 04:49:20|4458.92|4458.32|4458.8|4458.2|4459.05|4458.45|4458.8|4458.2|18
1649911770000|2022-04-14 04:49:30|4458.92|4458.32|4458.8|4458.2|4458.92|4458.32|4458.8|4458.2|8
1649911780000|2022-04-14 04:49:40|||||||||5
1649911790000|2022-04-14 04:49:50|4459.05|4458.45|4459.05|4458.45|4459.05|4458.45|4459.05|4458.45|21
1649911810000|2022-04-14 04:50:10|4458.92|4458.32|4458.8|4458.2|4458.92|4458.32|4458.8|4458.2|16
1649911820000|2022-04-14 04:50:20|||||||||1
1649911830000|2022-04-14 04:50:30|||||||||1
1649911840000|2022-04-14 04:50:40|4458.67|4458.07|4458.8|4458.2|4458.8|4458.2|4458.67|4458.07|5
1649911850000|2022-04-14 04:50:50|||||||||4
1649911860000|2022-04-14 04:51:00|4458.55|4457.95|4458.55|4457.95|4458.67|4458.07|4458.55|4457.95|27
1649911870000|2022-04-14 04:51:10|4458.67|4458.07|4458.55|4457.95|4458.67|4458.07|4458.42|4457.82|31
1649911880000|2022-04-14 04:51:20|4458.42|4457.82|4458.3|4457.7|4458.42|4457.82|4458.3|4457.7|4
1649911890000|2022-04-14 04:51:30|||||||||17
1649911920000|2022-04-14 04:52:00|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|14
1649911940000|2022-04-14 04:52:20|4458.17|4457.57|4458.05|4457.45|4458.3|4457.7|4458.05|4457.45|14
1649911950000|2022-04-14 04:52:30|4458.17|4457.57|4458.05|4457.45|4458.3|4457.7|4458.05|4457.45|22
1649911960000|2022-04-14 04:52:40|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|9
1649911970000|2022-04-14 04:52:50|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|58
1649911980000|2022-04-14 04:53:00|4458.67|4458.07|4458.8|4458.2|4458.8|4458.2|4458.67|4458.07|6
1649911990000|2022-04-14 04:53:10|4458.67|4458.07|4458.42|4457.82|4458.8|4458.2|4458.3|4457.7|31
1649912000000|2022-04-14 04:53:20|4458.3|4457.7|4458.05|4457.45|4458.3|4457.7|4458.05|4457.45|17
1649912010000|2022-04-14 04:53:30|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|34
1649912020000|2022-04-14 04:53:40|||||||||5
1649912030000|2022-04-14 04:53:50|||||||||1
1649912040000|2022-04-14 04:54:00|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|7
1649912050000|2022-04-14 04:54:10|||||||||3
1649912060000|2022-04-14 04:54:20|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.8|4457.2|32
1649912070000|2022-04-14 04:54:30|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|1
1649912090000|2022-04-14 04:54:50|4457.92|4457.32|4457.92|4457.32|4458.05|4457.45|4457.92|4457.32|22
1649912100000|2022-04-14 04:55:00|4458.05|4457.45|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|8
1649912110000|2022-04-14 04:55:10|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|0
1649912120000|2022-04-14 04:55:20|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|1
1649912130000|2022-04-14 04:55:30|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|0
1649912140000|2022-04-14 04:55:40|4457.8|4457.2|4457.92|4457.32|4458.05|4457.45|4457.8|4457.2|7
1649912150000|2022-04-14 04:55:50|4458.05|4457.45|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|5
1649912160000|2022-04-14 04:56:00|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|7
1649912180000|2022-04-14 04:56:20|||||||||1
1649912190000|2022-04-14 04:56:30|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|15
1649912200000|2022-04-14 04:56:40|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|3
1649912210000|2022-04-14 04:56:50|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|1
1649912230000|2022-04-14 04:57:10|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|12
1649912240000|2022-04-14 04:57:20|||||||||1
1649912250000|2022-04-14 04:57:30|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|11
1649912260000|2022-04-14 04:57:40|||||||||14
1649912280000|2022-04-14 04:58:00|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|18
1649912290000|2022-04-14 04:58:10|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|7
1649912300000|2022-04-14 04:58:20|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|14
1649912310000|2022-04-14 04:58:30|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|2
1649912330000|2022-04-14 04:58:50|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|13
1649912400000|2022-04-14 05:00:00|4457.8|4457.2|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|28
1649912410000|2022-04-14 05:00:10|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|13
1649912420000|2022-04-14 05:00:20|||||||||17
1649912430000|2022-04-14 05:00:30|4457.17|4456.57|4457.3|4456.7|4457.42|4456.82|4457.05|4456.45|29
1649912440000|2022-04-14 05:00:40|||||||||1
1649912450000|2022-04-14 05:00:50|||||||||6
1649912460000|2022-04-14 05:01:00|4457.05|4456.45|4457.55|4456.95|4457.55|4456.95|4457.05|4456.45|21
1649912480000|2022-04-14 05:01:20|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|22
1649912490000|2022-04-14 05:01:30|4457.55|4456.95|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|9
1649912500000|2022-04-14 05:01:40|||||||||1
1649912510000|2022-04-14 05:01:50|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|15
1649912520000|2022-04-14 05:02:00|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|15
1649912530000|2022-04-14 05:02:10|4458.42|4457.82|4458.8|4458.2|4458.8|4458.2|4458.3|4457.7|91
1649912540000|2022-04-14 05:02:20|4458.55|4457.95|4458.67|4458.07|4458.67|4458.07|4458.55|4457.95|10
1649912550000|2022-04-14 05:02:30|4458.8|4458.2|4457.8|4457.2|4458.8|4458.2|4457.8|4457.2|101
1649912560000|2022-04-14 05:02:40|||||||||4
1649912570000|2022-04-14 05:02:50|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|12
1649912580000|2022-04-14 05:03:00|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|11
1649912590000|2022-04-14 05:03:10|||||||||1
1649912600000|2022-04-14 05:03:20|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|3
1649912610000|2022-04-14 05:03:30|||||||||2
1649912620000|2022-04-14 05:03:40|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|8
1649912630000|2022-04-14 05:03:50|4457.67|4457.07|4457.67|4457.07|4457.8|4457.2|4457.55|4456.95|8
1649912640000|2022-04-14 05:04:00|4457.8|4457.2|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|8
1649912650000|2022-04-14 05:04:10|4457.3|4456.7|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|44
1649912660000|2022-04-14 05:04:20|||||||||1
1649912680000|2022-04-14 05:04:40|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|15
1649912690000|2022-04-14 05:04:50|||||||||2
1649912700000|2022-04-14 05:05:00|||||||||5
1649912710000|2022-04-14 05:05:10|||||||||2
1649912730000|2022-04-14 05:05:30|4457.42|4456.82|4457.8|4457.2|4457.8|4457.2|4457.42|4456.82|18
1649912740000|2022-04-14 05:05:40|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|13
1649912750000|2022-04-14 05:05:50|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|3
1649912760000|2022-04-14 05:06:00|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|14
1649912770000|2022-04-14 05:06:10|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|12
1649912790000|2022-04-14 05:06:30|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.8|4457.2|11
1649912800000|2022-04-14 05:06:40|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|4458.05|4457.45|75
1649912810000|2022-04-14 05:06:50|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|4458.42|4457.82|28
1649912820000|2022-04-14 05:07:00|4458.67|4458.07|4458.55|4457.95|4458.8|4458.2|4458.55|4457.95|33
1649912830000|2022-04-14 05:07:10|4458.67|4458.07|4458.3|4457.7|4458.67|4458.07|4458.3|4457.7|11
1649912840000|2022-04-14 05:07:20|4458.05|4457.45|4458.3|4457.7|4458.3|4457.7|4458.05|4457.45|30
1649912850000|2022-04-14 05:07:30|4458.05|4457.45|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|11
1649912860000|2022-04-14 05:07:40|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|22
1649912870000|2022-04-14 05:07:50|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|5
1649912880000|2022-04-14 05:08:00|||||||||28
1649912900000|2022-04-14 05:08:20|||||||||1
1649912930000|2022-04-14 05:08:50|4457.3|4456.7|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|42
1649912940000|2022-04-14 05:09:00|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|8
1649912950000|2022-04-14 05:09:10|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|9
1649912960000|2022-04-14 05:09:20|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|3
1649912970000|2022-04-14 05:09:30|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|13
1649912980000|2022-04-14 05:09:40|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|5
1649912990000|2022-04-14 05:09:50|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|7
1649913000000|2022-04-14 05:10:00|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|12
1649913010000|2022-04-14 05:10:10|4456.8|4456.2|4456.8|4456.2|4457.05|4456.45|4456.8|4456.2|27
1649913020000|2022-04-14 05:10:20|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|27
1649913030000|2022-04-14 05:10:30|||||||||2
1649913040000|2022-04-14 05:10:40|4457.55|4456.95|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|12
1649913050000|2022-04-14 05:10:50|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|9
1649913070000|2022-04-14 05:11:10|4457.17|4456.57|4457.17|4456.57|4457.3|4456.7|4457.05|4456.45|10
1649913080000|2022-04-14 05:11:20|4457.05|4456.45|4456.8|4456.2|4457.17|4456.57|4456.8|4456.2|6
1649913090000|2022-04-14 05:11:30|||||||||22
1649913110000|2022-04-14 05:11:50|4456.55|4455.95|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|19
1649913130000|2022-04-14 05:12:10|4456.67|4456.07|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|18
1649913140000|2022-04-14 05:12:20|4456.67|4456.07|4457.05|4456.45|4457.05|4456.45|4456.67|4456.07|15
1649913150000|2022-04-14 05:12:30|4456.92|4456.32|4456.8|4456.2|4457.05|4456.45|4456.8|4456.2|28
1649913160000|2022-04-14 05:12:40|4456.55|4455.95|4456.8|4456.2|4456.8|4456.2|4456.55|4455.95|6
1649913170000|2022-04-14 05:12:50|4456.67|4456.07|4456.8|4456.2|4456.8|4456.2|4456.67|4456.07|6
1649913180000|2022-04-14 05:13:00|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.8|4456.2|9
1649913190000|2022-04-14 05:13:10|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|5
1649913200000|2022-04-14 05:13:20|4457.17|4456.57|4457.3|4456.7|4457.42|4456.82|4457.17|4456.57|31
1649913210000|2022-04-14 05:13:30|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|2
1649913220000|2022-04-14 05:13:40|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|2
1649913230000|2022-04-14 05:13:50|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|7
1649913240000|2022-04-14 05:14:00|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|8
1649913250000|2022-04-14 05:14:10|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|3
1649913260000|2022-04-14 05:14:20|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|0
1649913270000|2022-04-14 05:14:30|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|1
1649913280000|2022-04-14 05:14:40|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|2
1649913290000|2022-04-14 05:14:50|||||||||1
1649913300000|2022-04-14 05:15:00|||||||||1
1649913310000|2022-04-14 05:15:10|||||||||3
1649913320000|2022-04-14 05:15:20|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|17
1649913330000|2022-04-14 05:15:30|4458.17|4457.57|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|23
1649913340000|2022-04-14 05:15:40|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|9
1649913350000|2022-04-14 05:15:50|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|4458.55|4457.95|11
1649913360000|2022-04-14 05:16:00|4458.42|4457.82|4458.55|4457.95|4458.55|4457.95|4458.42|4457.82|43
1649913370000|2022-04-14 05:16:10|4458.67|4458.07|4458.8|4458.2|4458.8|4458.2|4458.55|4457.95|18
1649913380000|2022-04-14 05:16:20|4458.67|4458.07|4458.55|4457.95|4458.8|4458.2|4458.55|4457.95|6
1649913390000|2022-04-14 05:16:30|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|16
1649913400000|2022-04-14 05:16:40|4458.42|4457.82|4458.55|4457.95|4458.55|4457.95|4458.42|4457.82|5
1649913420000|2022-04-14 05:17:00|4458.67|4458.07|4458.55|4457.95|4458.8|4458.2|4458.55|4457.95|5
1649913440000|2022-04-14 05:17:20|4458.42|4457.82|4458.3|4457.7|4458.42|4457.82|4458.3|4457.7|34
1649913450000|2022-04-14 05:17:30|4458.05|4457.45|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|4
1649913460000|2022-04-14 05:17:40|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|8
1649913480000|2022-04-14 05:18:00|4458.42|4457.82|4458.3|4457.7|4458.42|4457.82|4458.3|4457.7|12
1649913500000|2022-04-14 05:18:20|||||||||10
1649913510000|2022-04-14 05:18:30|||||||||3
1649913520000|2022-04-14 05:18:40|4458.42|4457.82|4458.55|4457.95|4458.55|4457.95|4458.42|4457.82|8
1649913530000|2022-04-14 05:18:50|4458.42|4457.82|4458.05|4457.45|4458.42|4457.82|4458.05|4457.45|12
1649913540000|2022-04-14 05:19:00|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|6
1649913550000|2022-04-14 05:19:10|4458.42|4457.82|4458.42|4457.82|4458.42|4457.82|4458.42|4457.82|19
1649913560000|2022-04-14 05:19:20|4458.55|4457.95|4458.3|4457.7|4458.55|4457.95|4458.3|4457.7|4
1649913580000|2022-04-14 05:19:40|4458.42|4457.82|4458.55|4457.95|4458.55|4457.95|4458.3|4457.7|7
1649913590000|2022-04-14 05:19:50|4458.3|4457.7|4458.55|4457.95|4458.55|4457.95|4458.3|4457.7|29
1649913610000|2022-04-14 05:20:10|4458.67|4458.07|4458.55|4457.95|4458.67|4458.07|4458.55|4457.95|10
1649913630000|2022-04-14 05:20:30|4458.42|4457.82|4458.3|4457.7|4458.42|4457.82|4458.3|4457.7|7
1649913640000|2022-04-14 05:20:40|4458.42|4457.82|4458.3|4457.7|4458.42|4457.82|4458.3|4457.7|7
1649913650000|2022-04-14 05:20:50|4458.17|4457.57|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|6
1649913660000|2022-04-14 05:21:00|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|6
1649913670000|2022-04-14 05:21:10|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|6
1649913680000|2022-04-14 05:21:20|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|4
1649913690000|2022-04-14 05:21:30|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|16
1649913700000|2022-04-14 05:21:40|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|9
1649913710000|2022-04-14 05:21:50|4457.67|4457.07|4458.05|4457.45|4458.05|4457.45|4457.67|4457.07|19
1649913720000|2022-04-14 05:22:00|||||||||7
1649913730000|2022-04-14 05:22:10|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|8
1649913740000|2022-04-14 05:22:20|4458.17|4457.57|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|8
1649913780000|2022-04-14 05:23:00|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|22
1649913790000|2022-04-14 05:23:10|4457.92|4457.32|4457.55|4456.95|4457.92|4457.32|4457.55|4456.95|11
1649913800000|2022-04-14 05:23:20|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|10
1649913810000|2022-04-14 05:23:30|||||||||3
1649913820000|2022-04-14 05:23:40|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|13
1649913840000|2022-04-14 05:24:00|||||||||2
1649913850000|2022-04-14 05:24:10|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.05|4456.45|34
1649913860000|2022-04-14 05:24:20|4457.05|4456.45|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|20
1649913870000|2022-04-14 05:24:30|||||||||1
1649913880000|2022-04-14 05:24:40|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|14
1649913900000|2022-04-14 05:25:00|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|12
1649913910000|2022-04-14 05:25:10|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|8
1649913920000|2022-04-14 05:25:20|||||||||2
1649913930000|2022-04-14 05:25:30|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|2
1649913940000|2022-04-14 05:25:40|4457.92|4457.32|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|17
1649913950000|2022-04-14 05:25:50|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|5
1649913960000|2022-04-14 05:26:00|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|17
1649913970000|2022-04-14 05:26:10|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|10
1649913980000|2022-04-14 05:26:20|||||||||2
1649913990000|2022-04-14 05:26:30|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|2
1649914000000|2022-04-14 05:26:40|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|11
1649914010000|2022-04-14 05:26:50|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|1
1649914040000|2022-04-14 05:27:20|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|8
1649914060000|2022-04-14 05:27:40|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|5
1649914080000|2022-04-14 05:28:00|4457.42|4456.82|4457.42|4456.82|4457.55|4456.95|4457.3|4456.7|10
1649914090000|2022-04-14 05:28:10|4457.3|4456.7|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|6
1649914100000|2022-04-14 05:28:20|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|3
1649914110000|2022-04-14 05:28:30|4457.05|4456.45|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|9
1649914130000|2022-04-14 05:28:50|||||||||4
1649914140000|2022-04-14 05:29:00|||||||||8
1649914160000|2022-04-14 05:29:20|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|5
1649914170000|2022-04-14 05:29:30|4456.92|4456.32|4457.05|4456.45|4457.05|4456.45|4456.92|4456.32|17
1649914180000|2022-04-14 05:29:40|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|1
1649914190000|2022-04-14 05:29:50|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|7
1649914200000|2022-04-14 05:30:00|4457.17|4456.57|4456.55|4455.95|4457.3|4456.7|4456.55|4455.95|34
1649914210000|2022-04-14 05:30:10|4456.42|4455.82|4456.55|4455.95|4456.55|4455.95|4456.42|4455.82|26
1649914220000|2022-04-14 05:30:20|4456.8|4456.2|4457.05|4456.45|4457.05|4456.45|4456.8|4456.2|54
1649914230000|2022-04-14 05:30:30|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|3
1649914240000|2022-04-14 05:30:40|||||||||10
1649914250000|2022-04-14 05:30:50|4457.17|4456.57|4457.17|4456.57|4457.3|4456.7|4457.05|4456.45|8
1649914260000|2022-04-14 05:31:00|4457.05|4456.45|4457.3|4456.7|4457.42|4456.82|4457.05|4456.45|4
1649914270000|2022-04-14 05:31:10|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|16
1649914280000|2022-04-14 05:31:20|||||||||2
1649914290000|2022-04-14 05:31:30|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|2
1649914300000|2022-04-14 05:31:40|4457.55|4456.95|4457.67|4457.07|4457.67|4457.07|4457.55|4456.95|13
1649914310000|2022-04-14 05:31:50|4457.55|4456.95|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|5
1649914320000|2022-04-14 05:32:00|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|7
1649914330000|2022-04-14 05:32:10|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|5
1649914340000|2022-04-14 05:32:20|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|24
1649914350000|2022-04-14 05:32:30|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|0
1649914360000|2022-04-14 05:32:40|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|4
1649914370000|2022-04-14 05:32:50|4458.17|4457.57|4458.05|4457.45|4458.3|4457.7|4458.05|4457.45|40
1649914380000|2022-04-14 05:33:00|4458.3|4457.7|4458.05|4457.45|4458.3|4457.7|4457.92|4457.32|4
1649914390000|2022-04-14 05:33:10|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|0
1649914400000|2022-04-14 05:33:20|||||||||1
1649914420000|2022-04-14 05:33:40|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|1
1649914430000|2022-04-14 05:33:50|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.8|4457.2|2
1649914440000|2022-04-14 05:34:00|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|8
1649914450000|2022-04-14 05:34:10|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.8|4457.2|5
1649914460000|2022-04-14 05:34:20|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|1
1649914470000|2022-04-14 05:34:30|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|22
1649914490000|2022-04-14 05:34:50|||||||||1
1649914500000|2022-04-14 05:35:00|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|1
1649914510000|2022-04-14 05:35:10|4458.17|4457.57|4458.05|4457.45|4458.17|4457.57|4458.05|4457.45|6
1649914520000|2022-04-14 05:35:20|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|8
1649914530000|2022-04-14 05:35:30|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|16
1649914540000|2022-04-14 05:35:40|4457.92|4457.32|4458.05|4457.45|4458.05|4457.45|4457.92|4457.32|2
1649914560000|2022-04-14 05:36:00|4458.3|4457.7|4458.05|4457.45|4458.3|4457.7|4458.05|4457.45|8
1649914570000|2022-04-14 05:36:10|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.05|4457.45|4
1649914580000|2022-04-14 05:36:20|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|4
1649914590000|2022-04-14 05:36:30|4458.55|4457.95|4458.8|4458.2|4458.8|4458.2|4458.55|4457.95|26
1649914600000|2022-04-14 05:36:40|||||||||5
1649914610000|2022-04-14 05:36:50|4458.92|4458.32|4459.05|4458.45|4459.05|4458.45|4458.92|4458.32|14
1649914620000|2022-04-14 05:37:00|4458.8|4458.2|4459.05|4458.45|4459.05|4458.45|4458.67|4458.07|82
1649914630000|2022-04-14 05:37:10|4458.92|4458.32|4459.3|4458.7|4459.3|4458.7|4458.8|4458.2|12
1649914640000|2022-04-14 05:37:20|4459.17|4458.57|4459.17|4458.57|4459.3|4458.7|4459.05|4458.45|15
1649914650000|2022-04-14 05:37:30|4459.05|4458.45|4459.3|4458.7|4459.3|4458.7|4459.05|4458.45|13
1649914670000|2022-04-14 05:37:50|4459.05|4458.45|4459.05|4458.45|4459.3|4458.7|4459.05|4458.45|19
1649914680000|2022-04-14 05:38:00|4459.17|4458.57|4459.3|4458.7|4459.3|4458.7|4459.05|4458.45|13
1649914690000|2022-04-14 05:38:10|4459.17|4458.57|4459.3|4458.7|4459.3|4458.7|4459.05|4458.45|2
1649914700000|2022-04-14 05:38:20|4459.42|4458.82|4459.55|4458.95|4460.3|4459.7|4459.42|4458.82|196
1649914710000|2022-04-14 05:38:30|4459.67|4459.07|4459.55|4458.95|4459.67|4459.07|4459.55|4458.95|18
1649914720000|2022-04-14 05:38:40|4459.67|4459.07|4459.8|4459.2|4459.8|4459.2|4459.55|4458.95|41
1649914730000|2022-04-14 05:38:50|4459.92|4459.32|4459.8|4459.2|4459.92|4459.32|4459.8|4459.2|7
1649914740000|2022-04-14 05:39:00|4459.92|4459.32|4460.3|4459.7|4460.3|4459.7|4459.92|4459.32|19
1649914750000|2022-04-14 05:39:10|4460.05|4459.45|4460.3|4459.7|4460.8|4460.2|4460.05|4459.45|88
1649914760000|2022-04-14 05:39:20|4460.55|4459.95|4460.3|4459.7|4460.55|4459.95|4460.3|4459.7|62
1649914770000|2022-04-14 05:39:30|4460.42|4459.82|4460.3|4459.7|4460.55|4459.95|4460.3|4459.7|20
1649914780000|2022-04-14 05:39:40|4460.42|4459.82|4460.3|4459.7|4460.42|4459.82|4460.3|4459.7|8
1649914790000|2022-04-14 05:39:50|4460.42|4459.82|4460.42|4459.82|4460.42|4459.82|4460.3|4459.7|13
1649914800000|2022-04-14 05:40:00|4460.55|4459.95|4460.3|4459.7|4460.55|4459.95|4460.3|4459.7|14
1649914810000|2022-04-14 05:40:10|||||||||2
1649914830000|2022-04-14 05:40:30|||||||||1
1649914840000|2022-04-14 05:40:40|4460.05|4459.45|4460.05|4459.45|4460.05|4459.45|4460.05|4459.45|25
1649914850000|2022-04-14 05:40:50|||||||||9
1649914860000|2022-04-14 05:41:00|||||||||5
1649914870000|2022-04-14 05:41:10|||||||||7
1649914880000|2022-04-14 05:41:20|4460.17|4459.57|4460.42|4459.82|4460.55|4459.95|4460.05|4459.45|29
1649914890000|2022-04-14 05:41:30|4460.3|4459.7|4460.3|4459.7|4460.3|4459.7|4460.17|4459.57|18
1649914900000|2022-04-14 05:41:40|4460.17|4459.57|4460.55|4459.95|4460.55|4459.95|4460.05|4459.45|30
1649914910000|2022-04-14 05:41:50|4460.42|4459.82|4460.55|4459.95|4460.55|4459.95|4460.3|4459.7|14
1649914920000|2022-04-14 05:42:00|4460.42|4459.82|4460.3|4459.7|4460.42|4459.82|4460.05|4459.45|14
1649914930000|2022-04-14 05:42:10|4460.17|4459.57|4460.3|4459.7|4460.3|4459.7|4460.05|4459.45|13
1649914940000|2022-04-14 05:42:20|4460.17|4459.57|4459.8|4459.2|4460.17|4459.57|4459.8|4459.2|26
1649914950000|2022-04-14 05:42:30|4459.67|4459.07|4459.8|4459.2|4459.92|4459.32|4459.67|4459.07|33
1649914960000|2022-04-14 05:42:40|4459.55|4458.95|4459.55|4458.95|4459.55|4458.95|4459.55|4458.95|7
1649914990000|2022-04-14 05:43:10|4459.3|4458.7|4459.3|4458.7|4459.3|4458.7|4459.3|4458.7|18
1649915000000|2022-04-14 05:43:20|||||||||8
1649915020000|2022-04-14 05:43:40|4459.17|4458.57|4458.8|4458.2|4459.17|4458.57|4458.8|4458.2|24
1649915030000|2022-04-14 05:43:50|||||||||4
1649915040000|2022-04-14 05:44:00|4458.92|4458.32|4459.05|4458.45|4459.05|4458.45|4458.8|4458.2|11
1649915050000|2022-04-14 05:44:10|4458.92|4458.32|4459.05|4458.45|4459.05|4458.45|4458.92|4458.32|6
1649915070000|2022-04-14 05:44:30|4459.3|4458.7|4459.05|4458.45|4459.3|4458.7|4459.05|4458.45|15
1649915080000|2022-04-14 05:44:40|4459.17|4458.57|4459.3|4458.7|4459.3|4458.7|4459.17|4458.57|1
1649915090000|2022-04-14 05:44:50|4459.42|4458.82|4459.3|4458.7|4459.55|4458.95|4459.3|4458.7|19
1649915100000|2022-04-14 05:45:00|4459.55|4458.95|4459.55|4458.95|4459.67|4459.07|4459.42|4458.82|11
1649915110000|2022-04-14 05:45:10|4459.42|4458.82|4459.3|4458.7|4459.55|4458.95|4459.3|4458.7|7
1649915120000|2022-04-14 05:45:20|4459.42|4458.82|4459.55|4458.95|4459.55|4458.95|4459.42|4458.82|19
1649915130000|2022-04-14 05:45:30|||||||||5
1649915140000|2022-04-14 05:45:40|4459.67|4459.07|4459.8|4459.2|4459.8|4459.2|4459.67|4459.07|7
1649915150000|2022-04-14 05:45:50|||||||||2
1649915160000|2022-04-14 05:46:00|4460.3|4459.7|4460.05|4459.45|4460.3|4459.7|4460.05|4459.45|15
1649915170000|2022-04-14 05:46:10|4460.17|4459.57|4460.55|4459.95|4460.55|4459.95|4460.17|4459.57|23
1649915180000|2022-04-14 05:46:20|4460.67|4460.07|4460.67|4460.07|4460.8|4460.2|4460.55|4459.95|27
1649915190000|2022-04-14 05:46:30|4460.55|4459.95|4460.55|4459.95|4460.8|4460.2|4460.55|4459.95|2
1649915200000|2022-04-14 05:46:40|4460.42|4459.82|4460.3|4459.7|4460.42|4459.82|4460.3|4459.7|37
1649915210000|2022-04-14 05:46:50|4460.17|4459.57|4460.3|4459.7|4460.3|4459.7|4460.17|4459.57|11
1649915220000|2022-04-14 05:47:00|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|9
1649915230000|2022-04-14 05:47:10|4460.05|4459.45|4459.92|4459.32|4460.17|4459.57|4459.8|4459.2|3
1649915240000|2022-04-14 05:47:20|4460.05|4459.45|4459.8|4459.2|4460.05|4459.45|4459.8|4459.2|16
1649915250000|2022-04-14 05:47:30|4460.05|4459.45|4460.05|4459.45|4460.05|4459.45|4460.05|4459.45|31
1649915260000|2022-04-14 05:47:40|4459.92|4459.32|4460.05|4459.45|4460.05|4459.45|4459.92|4459.32|8
1649915270000|2022-04-14 05:47:50|4459.92|4459.32|4460.05|4459.45|4460.05|4459.45|4459.92|4459.32|2
1649915280000|2022-04-14 05:48:00|4459.92|4459.32|4459.8|4459.2|4459.92|4459.32|4459.8|4459.2|6
1649915290000|2022-04-14 05:48:10|||||||||8
1649915300000|2022-04-14 05:48:20|4459.67|4459.07|4459.3|4458.7|4459.67|4459.07|4459.3|4458.7|7
1649915310000|2022-04-14 05:48:30|||||||||1
1649915320000|2022-04-14 05:48:40|||||||||2
1649915330000|2022-04-14 05:48:50|4459.05|4458.45|4458.8|4458.2|4459.05|4458.45|4458.8|4458.2|13
1649915340000|2022-04-14 05:49:00|4458.92|4458.32|4459.05|4458.45|4459.05|4458.45|4458.92|4458.32|6
1649915350000|2022-04-14 05:49:10|4458.92|4458.32|4458.05|4457.45|4458.92|4458.32|4458.05|4457.45|52
1649915360000|2022-04-14 05:49:20|4458.17|4457.57|4457.8|4457.2|4458.17|4457.57|4457.8|4457.2|16
1649915370000|2022-04-14 05:49:30|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|33
1649915380000|2022-04-14 05:49:40|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|22
1649915390000|2022-04-14 05:49:50|4457.67|4457.07|4457.67|4457.07|4457.8|4457.2|4457.55|4456.95|26
1649915400000|2022-04-14 05:50:00|4457.55|4456.95|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|77
1649915410000|2022-04-14 05:50:10|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|15
1649915420000|2022-04-14 05:50:20|4457.17|4456.57|4457.05|4456.45|4457.17|4456.57|4457.05|4456.45|9
1649915430000|2022-04-14 05:50:30|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.05|4456.45|27
1649915440000|2022-04-14 05:50:40|4457.05|4456.45|4457.55|4456.95|4457.67|4457.07|4457.05|4456.45|20
1649915450000|2022-04-14 05:50:50|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|11
1649915460000|2022-04-14 05:51:00|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|7
1649915470000|2022-04-14 05:51:10|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|14
1649915480000|2022-04-14 05:51:20|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|1
1649915490000|2022-04-14 05:51:30|4458.05|4457.45|4457.92|4457.32|4458.05|4457.45|4457.8|4457.2|15
1649915500000|2022-04-14 05:51:40|4457.8|4457.2|4458.05|4457.45|4458.05|4457.45|4457.8|4457.2|2
1649915510000|2022-04-14 05:51:50|4457.8|4457.2|4457.8|4457.2|4457.92|4457.32|4457.8|4457.2|17
1649915520000|2022-04-14 05:52:00|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|7
1649915530000|2022-04-14 05:52:10|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|25
1649915540000|2022-04-14 05:52:20|4457.42|4456.82|4457.05|4456.45|4457.42|4456.82|4457.05|4456.45|64
1649915550000|2022-04-14 05:52:30|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|31
1649915570000|2022-04-14 05:52:50|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|5
1649915580000|2022-04-14 05:53:00|4457.17|4456.57|4457.55|4456.95|4457.55|4456.95|4457.17|4456.57|37
1649915600000|2022-04-14 05:53:20|4457.67|4457.07|4457.55|4456.95|4457.67|4457.07|4457.55|4456.95|0
1649915610000|2022-04-14 05:53:30|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|2
1649915630000|2022-04-14 05:53:50|||||||||1
1649915640000|2022-04-14 05:54:00|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|5
1649915660000|2022-04-14 05:54:20|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|9
1649915670000|2022-04-14 05:54:30|||||||||1
1649915680000|2022-04-14 05:54:40|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|12
1649915690000|2022-04-14 05:54:50|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|6
1649915700000|2022-04-14 05:55:00|||||||||3
1649915710000|2022-04-14 05:55:10|4458.3|4457.7|4458.55|4457.95|4458.55|4457.95|4458.3|4457.7|37
1649915720000|2022-04-14 05:55:20|4458.67|4458.07|4458.3|4457.7|4458.67|4458.07|4458.3|4457.7|19
1649915730000|2022-04-14 05:55:30|4458.42|4457.82|4458.8|4458.2|4458.8|4458.2|4458.42|4457.82|6
1649915740000|2022-04-14 05:55:40|||||||||1
1649915760000|2022-04-14 05:56:00|4458.67|4458.07|4458.3|4457.7|4458.67|4458.07|4458.3|4457.7|13
1649915770000|2022-04-14 05:56:10|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.05|4457.45|13
1649915790000|2022-04-14 05:56:30|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|3
1649915800000|2022-04-14 05:56:40|4458.8|4458.2|4458.8|4458.2|4459.05|4458.45|4458.8|4458.2|88
1649915810000|2022-04-14 05:56:50|4458.55|4457.95|4458.8|4458.2|4458.8|4458.2|4458.55|4457.95|12
1649915820000|2022-04-14 05:57:00|4459.05|4458.45|4459.05|4458.45|4459.05|4458.45|4459.05|4458.45|7
1649915830000|2022-04-14 05:57:10|4458.92|4458.32|4458.55|4457.95|4458.92|4458.32|4458.55|4457.95|26
1649915840000|2022-04-14 05:57:20|4458.67|4458.07|4458.8|4458.2|4458.8|4458.2|4458.55|4457.95|1
1649915850000|2022-04-14 05:57:30|4458.67|4458.07|4458.55|4457.95|4458.67|4458.07|4458.55|4457.95|4
1649915860000|2022-04-14 05:57:40|4458.67|4458.07|4458.8|4458.2|4458.8|4458.2|4458.55|4457.95|4
1649915870000|2022-04-14 05:57:50|||||||||8
1649915880000|2022-04-14 05:58:00|4459.05|4458.45|4458.3|4457.7|4459.05|4458.45|4458.3|4457.7|41
1649915890000|2022-04-14 05:58:10|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.17|4457.57|0
1649915900000|2022-04-14 05:58:20|4458.42|4457.82|4458.42|4457.82|4458.55|4457.95|4458.42|4457.82|8
1649915910000|2022-04-14 05:58:30|4458.3|4457.7|4458.3|4457.7|4458.55|4457.95|4458.17|4457.57|37
1649915920000|2022-04-14 05:58:40|4458.17|4457.57|4458.3|4457.7|4458.3|4457.7|4458.05|4457.45|12
1649915930000|2022-04-14 05:58:50|4458.17|4457.57|4458.17|4457.57|4458.3|4457.7|4458.05|4457.45|3
1649915940000|2022-04-14 05:59:00|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|4458.3|4457.7|5
1649915950000|2022-04-14 05:59:10|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|4458.05|4457.45|2
1649915960000|2022-04-14 05:59:20|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|9
1649915970000|2022-04-14 05:59:30|4457.55|4456.95|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|46
1649915980000|2022-04-14 05:59:40|4457.67|4457.07|4457.3|4456.7|4457.67|4457.07|4457.3|4456.7|13
1649915990000|2022-04-14 05:59:50|4457.17|4456.57|4456.55|4455.95|4457.17|4456.57|4456.3|4455.7|88
1649916000000|2022-04-14 06:00:00|4456.67|4456.07|4456.55|4455.95|4457.3|4456.7|4456.55|4455.95|63
1649916010000|2022-04-14 06:00:10|4456.67|4456.07|4457.3|4456.7|4457.3|4456.7|4456.67|4456.07|22
1649916020000|2022-04-14 06:00:20|4457.55|4456.95|4457.8|4457.2|4457.8|4457.2|4457.42|4456.82|42
1649916030000|2022-04-14 06:00:30|4457.67|4457.07|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|1
1649916040000|2022-04-14 06:00:40|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|16
1649916050000|2022-04-14 06:00:50|4457.05|4456.45|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|26
1649916060000|2022-04-14 06:01:00|4456.8|4456.2|4456.8|4456.2|4456.8|4456.2|4456.8|4456.2|10
1649916070000|2022-04-14 06:01:10|4456.55|4455.95|4456.55|4455.95|4456.67|4456.07|4456.55|4455.95|12
1649916080000|2022-04-14 06:01:20|4456.67|4456.07|4457.55|4456.95|4457.55|4456.95|4456.55|4455.95|34
1649916090000|2022-04-14 06:01:30|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4456.8|4456.2|29
1649916100000|2022-04-14 06:01:40|4457.17|4456.57|4457.42|4456.82|4457.55|4456.95|4457.05|4456.45|25
1649916110000|2022-04-14 06:01:50|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|14
1649916120000|2022-04-14 06:02:00|4457.42|4456.82|4456.92|4456.32|4457.55|4456.95|4456.8|4456.2|57
1649916130000|2022-04-14 06:02:10|4456.8|4456.2|4456.55|4455.95|4456.92|4456.32|4456.3|4455.7|41
1649916140000|2022-04-14 06:02:20|4456.8|4456.2|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|14
1649916150000|2022-04-14 06:02:30|4456.42|4455.82|4456.3|4455.7|4456.55|4455.95|4456.3|4455.7|77
1649916160000|2022-04-14 06:02:40|4456.55|4455.95|4456.55|4455.95|4456.67|4456.07|4456.42|4455.82|50
1649916170000|2022-04-14 06:02:50|4456.8|4456.2|4457.05|4456.45|4457.05|4456.45|4456.8|4456.2|85
1649916180000|2022-04-14 06:03:00|4456.92|4456.32|4456.8|4456.2|4457.3|4456.7|4456.8|4456.2|20
1649916190000|2022-04-14 06:03:10|4456.67|4456.07|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|11
1649916200000|2022-04-14 06:03:20|4456.42|4455.82|4456.3|4455.7|4456.42|4455.82|4456.3|4455.7|17
1649916210000|2022-04-14 06:03:30|4456.42|4455.82|4456.17|4455.57|4456.42|4455.82|4456.05|4455.45|31
1649916220000|2022-04-14 06:03:40|4456.3|4455.7|4456.05|4455.45|4456.55|4455.95|4456.05|4455.45|133
1649916230000|2022-04-14 06:03:50|4456.17|4455.57|4456.05|4455.45|4456.3|4455.7|4456.05|4455.45|25
1649916240000|2022-04-14 06:04:00|4455.8|4455.2|4455.55|4454.95|4455.8|4455.2|4455.55|4454.95|36
1649916250000|2022-04-14 06:04:10|4455.8|4455.2|4455.8|4455.2|4456.05|4455.45|4455.8|4455.2|29
1649916260000|2022-04-14 06:04:20|4455.92|4455.32|4455.55|4454.95|4455.92|4455.32|4455.55|4454.95|24
1649916270000|2022-04-14 06:04:30|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.67|4455.07|1
1649916280000|2022-04-14 06:04:40|4455.92|4455.32|4455.8|4455.2|4455.92|4455.32|4455.8|4455.2|18
1649916290000|2022-04-14 06:04:50|||||||||3
1649916300000|2022-04-14 06:05:00|4455.67|4455.07|4455.67|4455.07|4455.8|4455.2|4455.55|4454.95|11
1649916310000|2022-04-14 06:05:10|4455.55|4454.95|4456.3|4455.7|4456.3|4455.7|4455.55|4454.95|14
1649916320000|2022-04-14 06:05:20|4456.05|4455.45|4455.55|4454.95|4456.05|4455.45|4455.55|4454.95|47
1649916330000|2022-04-14 06:05:30|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.55|4454.95|4
1649916340000|2022-04-14 06:05:40|4455.55|4454.95|4455.8|4455.2|4455.8|4455.2|4455.55|4454.95|26
1649916350000|2022-04-14 06:05:50|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.55|4454.95|8
1649916360000|2022-04-14 06:06:00|4455.8|4455.2|4455.55|4454.95|4455.8|4455.2|4455.55|4454.95|1
1649916370000|2022-04-14 06:06:10|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.67|4455.07|13
1649916380000|2022-04-14 06:06:20|4454.8|4454.2|4454.92|4454.32|4454.92|4454.32|4454.55|4453.95|206
1649916390000|2022-04-14 06:06:30|4455.05|4454.45|4454.55|4453.95|4455.05|4454.45|4454.55|4453.95|16
1649916400000|2022-04-14 06:06:40|4454.67|4454.07|4454.55|4453.95|4454.8|4454.2|4454.55|4453.95|14
1649916410000|2022-04-14 06:06:50|4454.3|4453.7|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|48
1649916420000|2022-04-14 06:07:00|4454.42|4453.82|4454.05|4453.45|4454.55|4453.95|4453.8|4453.2|144
1649916430000|2022-04-14 06:07:10|4454.17|4453.57|4454.55|4453.95|4454.55|4453.95|4454.17|4453.57|38
1649916440000|2022-04-14 06:07:20|4454.8|4454.2|4454.8|4454.2|4454.8|4454.2|4454.8|4454.2|8
1649916450000|2022-04-14 06:07:30|4454.92|4454.32|4455.05|4454.45|4455.05|4454.45|4454.55|4453.95|19
1649916460000|2022-04-14 06:07:40|4454.92|4454.32|4455.05|4454.45|4455.05|4454.45|4454.92|4454.32|2
1649916470000|2022-04-14 06:07:50|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|4455.17|4454.57|17
1649916480000|2022-04-14 06:08:00|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|11
1649916490000|2022-04-14 06:08:10|4455.42|4454.82|4455.55|4454.95|4455.55|4454.95|4455.3|4454.7|7
1649916500000|2022-04-14 06:08:20|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.55|4454.95|46
1649916510000|2022-04-14 06:08:30|4455.67|4455.07|4455.8|4455.2|4456.05|4455.45|4455.55|4454.95|21
1649916520000|2022-04-14 06:08:40|||||||||2
1649916530000|2022-04-14 06:08:50|4455.55|4454.95|4455.67|4455.07|4455.8|4455.2|4455.55|4454.95|19
1649916540000|2022-04-14 06:09:00|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|4455.55|4454.95|1
1649916550000|2022-04-14 06:09:10|4455.67|4455.07|4455.55|4454.95|4455.67|4455.07|4455.55|4454.95|5
1649916560000|2022-04-14 06:09:20|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|10
1649916570000|2022-04-14 06:09:30|4455.17|4454.57|4455.05|4454.45|4455.17|4454.57|4454.8|4454.2|22
1649916580000|2022-04-14 06:09:40|4454.92|4454.32|4455.05|4454.45|4455.05|4454.45|4454.92|4454.32|4
1649916590000|2022-04-14 06:09:50|4455.3|4454.7|4455.17|4454.57|4455.3|4454.7|4455.05|4454.45|70
1649916600000|2022-04-14 06:10:00|4455.3|4454.7|4455.3|4454.7|4455.42|4454.82|4455.05|4454.45|22
1649916610000|2022-04-14 06:10:10|4455.42|4454.82|4455.55|4454.95|4455.55|4454.95|4455.42|4454.82|2
1649916620000|2022-04-14 06:10:20|4455.8|4455.2|4455.8|4455.2|4456.05|4455.45|4455.8|4455.2|12
1649916630000|2022-04-14 06:10:30|4455.55|4454.95|4455.8|4455.2|4455.8|4455.2|4455.55|4454.95|10
1649916640000|2022-04-14 06:10:40|||||||||5
1649916650000|2022-04-14 06:10:50|4455.67|4455.07|4455.55|4454.95|4455.8|4455.2|4455.55|4454.95|18
1649916660000|2022-04-14 06:11:00|4455.67|4455.07|4456.05|4455.45|4456.05|4455.45|4455.67|4455.07|17
1649916670000|2022-04-14 06:11:10|4455.92|4455.32|4455.8|4455.2|4455.92|4455.32|4455.55|4454.95|38
1649916680000|2022-04-14 06:11:20|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.92|4455.32|7
1649916690000|2022-04-14 06:11:30|4455.8|4455.2|4456.05|4455.45|4456.05|4455.45|4455.8|4455.2|29
1649916700000|2022-04-14 06:11:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.8|4455.2|7
1649916710000|2022-04-14 06:11:50|4455.8|4455.2|4456.05|4455.45|4456.05|4455.45|4455.8|4455.2|2
1649916720000|2022-04-14 06:12:00|4455.92|4455.32|4454.8|4454.2|4456.05|4455.45|4454.8|4454.2|130
1649916730000|2022-04-14 06:12:10|4454.55|4453.95|4455.3|4454.7|4455.3|4454.7|4454.55|4453.95|46
1649916740000|2022-04-14 06:12:20|4455.42|4454.82|4455.55|4454.95|4455.67|4455.07|4455.42|4454.82|18
1649916750000|2022-04-14 06:12:30|4455.8|4455.2|4455.3|4454.7|4455.8|4455.2|4455.3|4454.7|9
1649916760000|2022-04-14 06:12:40|4455.17|4454.57|4455.55|4454.95|4455.55|4454.95|4455.17|4454.57|7
1649916780000|2022-04-14 06:13:00|4455.42|4454.82|4455.3|4454.7|4455.55|4454.95|4455.3|4454.7|11
1649916790000|2022-04-14 06:13:10|4455.05|4454.45|4455.3|4454.7|4455.3|4454.7|4455.05|4454.45|13
1649916800000|2022-04-14 06:13:20|4455.42|4454.82|4455.3|4454.7|4455.42|4454.82|4455.3|4454.7|9
1649916810000|2022-04-14 06:13:30|4455.42|4454.82|4455.8|4455.2|4456.05|4455.45|4455.42|4454.82|15
1649916820000|2022-04-14 06:13:40|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.8|4455.2|2
1649916830000|2022-04-14 06:13:50|4455.92|4455.32|4455.8|4455.2|4456.05|4455.45|4455.8|4455.2|12
1649916850000|2022-04-14 06:14:10|4455.92|4455.32|4455.8|4455.2|4456.05|4455.45|4455.8|4455.2|10
1649916860000|2022-04-14 06:14:20|4455.67|4455.07|4455.55|4454.95|4455.8|4455.2|4455.55|4454.95|3
1649916870000|2022-04-14 06:14:30|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|4455.3|4454.7|5
1649916880000|2022-04-14 06:14:40|4455.42|4454.82|4455.55|4454.95|4455.67|4455.07|4455.42|4454.82|7
1649916890000|2022-04-14 06:14:50|4455.67|4455.07|4455.55|4454.95|4455.67|4455.07|4455.55|4454.95|9
1649916900000|2022-04-14 06:15:00|4455.42|4454.82|4455.8|4455.2|4455.8|4455.2|4455.42|4454.82|10
1649916910000|2022-04-14 06:15:10|4455.92|4455.32|4456.05|4455.45|4456.17|4455.57|4455.92|4455.32|12
1649916920000|2022-04-14 06:15:20|4456.17|4455.57|4456.3|4455.7|4456.3|4455.7|4456.17|4455.57|24
1649916930000|2022-04-14 06:15:30|4456.42|4455.82|4456.55|4455.95|4456.55|4455.95|4456.3|4455.7|47
1649916940000|2022-04-14 06:15:40|4456.42|4455.82|4456.3|4455.7|4456.42|4455.82|4456.17|4455.57|0
1649916950000|2022-04-14 06:15:50|4456.05|4455.45|4456.05|4455.45|4456.05|4455.45|4456.05|4455.45|14
1649916960000|2022-04-14 06:16:00|4456.17|4455.57|4455.92|4455.32|4456.3|4455.7|4455.8|4455.2|43
1649916970000|2022-04-14 06:16:10|4455.8|4455.2|4456.05|4455.45|4456.05|4455.45|4455.8|4455.2|4
1649916990000|2022-04-14 06:16:30|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.8|4455.2|7
1649917000000|2022-04-14 06:16:40|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.92|4455.32|2
1649917010000|2022-04-14 06:16:50|4456.17|4455.57|4456.3|4455.7|4456.3|4455.7|4456.17|4455.57|2
1649917020000|2022-04-14 06:17:00|4456.42|4455.82|4456.55|4455.95|4456.92|4456.32|4456.42|4455.82|27
1649917030000|2022-04-14 06:17:10|4456.42|4455.82|4456.55|4455.95|4456.55|4455.95|4456.42|4455.82|2
1649917040000|2022-04-14 06:17:20|4456.67|4456.07|4456.55|4455.95|4456.67|4456.07|4456.3|4455.7|16
1649917050000|2022-04-14 06:17:30|4456.67|4456.07|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|3
1649917060000|2022-04-14 06:17:40|||||||||1
1649917070000|2022-04-14 06:17:50|4456.3|4455.7|4456.3|4455.7|4456.3|4455.7|4456.3|4455.7|9
1649917080000|2022-04-14 06:18:00|4456.42|4455.82|4456.8|4456.2|4456.8|4456.2|4456.42|4455.82|9
1649917090000|2022-04-14 06:18:10|4456.67|4456.07|4456.55|4455.95|4456.67|4456.07|4456.55|4455.95|10
1649917100000|2022-04-14 06:18:20|4456.67|4456.07|4456.8|4456.2|4456.8|4456.2|4456.67|4456.07|1
1649917110000|2022-04-14 06:18:30|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|6
1649917120000|2022-04-14 06:18:40|4457.3|4456.7|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|39
1649917130000|2022-04-14 06:18:50|4457.67|4457.07|4457.3|4456.7|4457.8|4457.2|4457.3|4456.7|17
1649917140000|2022-04-14 06:19:00|4457.42|4456.82|4457.55|4456.95|4457.8|4457.2|4457.42|4456.82|27
1649917150000|2022-04-14 06:19:10|4457.67|4457.07|4457.3|4456.7|4457.8|4457.2|4457.3|4456.7|45
1649917160000|2022-04-14 06:19:20|4457.05|4456.45|4457.55|4456.95|4457.55|4456.95|4457.05|4456.45|23
1649917170000|2022-04-14 06:19:30|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|7
1649917180000|2022-04-14 06:19:40|||||||||1
1649917190000|2022-04-14 06:19:50|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|13
1649917200000|2022-04-14 06:20:00|4457.17|4456.57|4457.42|4456.82|4457.42|4456.82|4457.05|4456.45|18
1649917210000|2022-04-14 06:20:10|4457.55|4456.95|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|4
1649917220000|2022-04-14 06:20:20|4457.8|4457.2|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|25
1649917230000|2022-04-14 06:20:30|4457.55|4456.95|4457.05|4456.45|4457.55|4456.95|4457.05|4456.45|31
1649917240000|2022-04-14 06:20:40|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|7
1649917250000|2022-04-14 06:20:50|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|8
1649917260000|2022-04-14 06:21:00|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|2
1649917270000|2022-04-14 06:21:10|||||||||6
1649917280000|2022-04-14 06:21:20|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.3|4456.7|7
1649917290000|2022-04-14 06:21:30|4457.42|4456.82|4457.05|4456.45|4457.42|4456.82|4457.05|4456.45|20
1649917300000|2022-04-14 06:21:40|4456.92|4456.32|4456.8|4456.2|4457.05|4456.45|4456.8|4456.2|0
1649917310000|2022-04-14 06:21:50|4456.92|4456.32|4456.8|4456.2|4456.92|4456.32|4456.8|4456.2|32
1649917320000|2022-04-14 06:22:00|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|4457.05|4456.45|14
1649917330000|2022-04-14 06:22:10|4456.8|4456.2|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|10
1649917340000|2022-04-14 06:22:20|4456.67|4456.07|4456.8|4456.2|4456.8|4456.2|4456.55|4455.95|7
1649917350000|2022-04-14 06:22:30|4456.67|4456.07|4456.55|4455.95|4456.67|4456.07|4456.55|4455.95|3
1649917360000|2022-04-14 06:22:40|4456.67|4456.07|4456.8|4456.2|4456.8|4456.2|4456.67|4456.07|4
1649917370000|2022-04-14 06:22:50|4456.92|4456.32|4457.05|4456.45|4457.05|4456.45|4456.92|4456.32|9
1649917380000|2022-04-14 06:23:00|4457.3|4456.7|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|28
1649917390000|2022-04-14 06:23:10|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.3|4456.7|23
1649917400000|2022-04-14 06:23:20|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|35
1649917410000|2022-04-14 06:23:30|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|0
1649917420000|2022-04-14 06:23:40|4457.55|4456.95|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|13
1649917430000|2022-04-14 06:23:50|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.55|4456.95|13
1649917440000|2022-04-14 06:24:00|4457.92|4457.32|4457.05|4456.45|4458.05|4457.45|4457.05|4456.45|182
1649917450000|2022-04-14 06:24:10|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|27
1649917460000|2022-04-14 06:24:20|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|12
1649917470000|2022-04-14 06:24:30|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.67|4457.07|5
1649917480000|2022-04-14 06:24:40|4458.05|4457.45|4457.8|4457.2|4458.05|4457.45|4457.55|4456.95|55
1649917490000|2022-04-14 06:24:50|4457.92|4457.32|4457.8|4457.2|4458.05|4457.45|4457.8|4457.2|24
1649917500000|2022-04-14 06:25:00|4457.55|4456.95|4458.05|4457.45|4458.05|4457.45|4457.55|4456.95|14
1649917510000|2022-04-14 06:25:10|4457.92|4457.32|4457.05|4456.45|4457.92|4457.32|4457.05|4456.45|111
1649917520000|2022-04-14 06:25:20|4457.17|4456.57|4457.05|4456.45|4457.55|4456.95|4457.05|4456.45|18
1649917530000|2022-04-14 06:25:30|4457.17|4456.57|4457.05|4456.45|4457.3|4456.7|4457.05|4456.45|13
1649917540000|2022-04-14 06:25:40|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|10
1649917550000|2022-04-14 06:25:50|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.17|4456.57|31
1649917560000|2022-04-14 06:26:00|||||||||6
1649917570000|2022-04-14 06:26:10|4457.42|4456.82|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|10
1649917580000|2022-04-14 06:26:20|4456.8|4456.2|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|136
1649917590000|2022-04-14 06:26:30|4456.8|4456.2|4456.55|4455.95|4456.8|4456.2|4456.55|4455.95|21
1649917610000|2022-04-14 06:26:50|4456.67|4456.07|4456.8|4456.2|4456.8|4456.2|4456.67|4456.07|7
1649917620000|2022-04-14 06:27:00|4457.05|4456.45|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|17
1649917630000|2022-04-14 06:27:10|4457.42|4456.82|4457.55|4456.95|4457.55|4456.95|4457.42|4456.82|10
1649917640000|2022-04-14 06:27:20|4457.67|4457.07|4457.8|4457.2|4457.8|4457.2|4457.3|4456.7|102
1649917650000|2022-04-14 06:27:30|4458.05|4457.45|4457.55|4456.95|4458.05|4457.45|4457.55|4456.95|37
1649917660000|2022-04-14 06:27:40|4457.8|4457.2|4457.55|4456.95|4457.8|4457.2|4457.55|4456.95|27
1649917670000|2022-04-14 06:27:50|4457.8|4457.2|4457.55|4456.95|4458.55|4457.95|4457.55|4456.95|127
1649917680000|2022-04-14 06:28:00|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|4457.3|4456.7|26
1649917690000|2022-04-14 06:28:10|4457.42|4456.82|4457.3|4456.7|4457.42|4456.82|4457.05|4456.45|52
1649917700000|2022-04-14 06:28:20|4457.17|4456.57|4457.3|4456.7|4457.3|4456.7|4457.05|4456.45|9
1649917710000|2022-04-14 06:28:30|||||||||1
1649917730000|2022-04-14 06:28:50|4457.55|4456.95|4457.3|4456.7|4457.55|4456.95|4457.3|4456.7|13
1649917740000|2022-04-14 06:29:00|4457.05|4456.45|4456.3|4455.7|4457.05|4456.45|4456.05|4455.45|96
1649917750000|2022-04-14 06:29:10|4456.17|4455.57|4455.8|4455.2|4456.17|4455.57|4455.8|4455.2|31
1649917760000|2022-04-14 06:29:20|4455.92|4455.32|4455.8|4455.2|4455.92|4455.32|4455.8|4455.2|4
1649917770000|2022-04-14 06:29:30|4455.3|4454.7|4455.05|4454.45|4455.3|4454.7|4455.05|4454.45|117
1649917780000|2022-04-14 06:29:40|4455.3|4454.7|4455.8|4455.2|4455.8|4455.2|4455.05|4454.45|64
1649917790000|2022-04-14 06:29:50|4455.92|4455.32|4455.8|4455.2|4455.92|4455.32|4455.8|4455.2|6
1649917800000|2022-04-14 06:30:00|4455.67|4455.07|4455.8|4455.2|4455.8|4455.2|4455.55|4454.95|29
1649917810000|2022-04-14 06:30:10|4456.05|4455.45|4456.3|4455.7|4456.55|4455.95|4456.05|4455.45|29
1649917820000|2022-04-14 06:30:20|4456.17|4455.57|4456.3|4455.7|4456.3|4455.7|4456.05|4455.45|9
1649917830000|2022-04-14 06:30:30|4456.17|4455.57|4455.8|4455.2|4456.17|4455.57|4455.8|4455.2|25
1649917840000|2022-04-14 06:30:40|4455.92|4455.32|4456.05|4455.45|4456.05|4455.45|4455.8|4455.2|10
1649917850000|2022-04-14 06:30:50|||||||||1
1649917860000|2022-04-14 06:31:00|4456.3|4455.7|4456.05|4455.45|4456.3|4455.7|4456.05|4455.45|25
1649917870000|2022-04-14 06:31:10|4455.8|4455.2|4455.8|4455.2|4455.8|4455.2|4455.8|4455.2|3
1649917880000|2022-04-14 06:31:20|4455.05|4454.45|4455.3|4454.7|4455.3|4454.7|4455.05|4454.45|61
1649917890000|2022-04-14 06:31:30|4455.17|4454.57|4455.3|4454.7|4455.3|4454.7|4455.05|4454.45|28
1649917900000|2022-04-14 06:31:40|4455.42|4454.82|4455.3|4454.7|4455.55|4454.95|4455.3|4454.7|26
1649917910000|2022-04-14 06:31:50|4455.17|4454.57|4455.05|4454.45|4455.3|4454.7|4455.05|4454.45|4
1649917920000|2022-04-14 06:32:00|4455.3|4454.7|4455.3|4454.7|4455.42|4454.82|4455.3|4454.7|19
1649917930000|2022-04-14 06:32:10|4455.42|4454.82|4455.3|4454.7|4455.55|4454.95|4455.3|4454.7|3
1649917940000|2022-04-14 06:32:20|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4455.05|4454.45|4
1649917950000|2022-04-14 06:32:30|4455.17|4454.57|4454.8|4454.2|4455.3|4454.7|4454.8|4454.2|18
1649917960000|2022-04-14 06:32:40|4454.55|4453.95|4454.55|4453.95|4454.8|4454.2|4454.55|4453.95|59
1649917970000|2022-04-14 06:32:50|4454.3|4453.7|4454.55|4453.95|4454.55|4453.95|4454.3|4453.7|41
1649917980000|2022-04-14 06:33:00|4454.42|4453.82|4454.3|4453.7|4454.55|4453.95|4454.05|4453.45|48
1649917990000|2022-04-14 06:33:10|4454.17|4453.57|4453.55|4452.95|4454.17|4453.57|4453.55|4452.95|73
1649918000000|2022-04-14 06:33:20|4453.8|4453.2|4453.8|4453.2|4453.8|4453.2|4453.55|4452.95|47
1649918010000|2022-04-14 06:33:30|4453.92|4453.32|4453.8|4453.2|4454.05|4453.45|4453.8|4453.2|32
1649918020000|2022-04-14 06:33:40|||||||||1
1649918030000|2022-04-14 06:33:50|4453.92|4453.32|4453.8|4453.2|4454.05|4453.45|4453.8|4453.2|20
1649918040000|2022-04-14 06:34:00|4454.05|4453.45|4453.92|4453.32|4454.05|4453.45|4453.8|4453.2|28
1649918050000|2022-04-14 06:34:10|4454.05|4453.45|4454.17|4453.57|4454.17|4453.57|4454.05|4453.45|32
1649918060000|2022-04-14 06:34:20|4454.3|4453.7|4454.05|4453.45|4454.3|4453.7|4454.05|4453.45|6
1649918070000|2022-04-14 06:34:30|4453.8|4453.2|4453.8|4453.2|4453.8|4453.2|4453.55|4452.95|34
1649918080000|2022-04-14 06:34:40|4454.05|4453.45|4453.8|4453.2|4454.05|4453.45|4453.55|4452.95|31
1649918090000|2022-04-14 06:34:50|4453.67|4453.07|4453.8|4453.2|4453.92|4453.32|4453.67|4453.07|14
1649918100000|2022-04-14 06:35:00|4453.92|4453.32|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|21
1649918110000|2022-04-14 06:35:10|4454.17|4453.57|4453.8|4453.2|4454.3|4453.7|4453.8|4453.2|62
1649918120000|2022-04-14 06:35:20|4454.05|4453.45|4454.05|4453.45|4454.05|4453.45|4454.05|4453.45|9
1649918130000|2022-04-14 06:35:30|4453.8|4453.2|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|15
1649918140000|2022-04-14 06:35:40|4453.8|4453.2|4453.8|4453.2|4453.8|4453.2|4453.8|4453.2|17
1649918150000|2022-04-14 06:35:50|4453.92|4453.32|4454.05|4453.45|4454.05|4453.45|4453.92|4453.32|8
1649918160000|2022-04-14 06:36:00|4453.92|4453.32|4453.8|4453.2|4454.05|4453.45|4453.8|4453.2|67
1649918170000|2022-04-14 06:36:10|4453.92|4453.32|4453.8|4453.2|4453.92|4453.32|4453.8|4453.2|18
1649918180000|2022-04-14 06:36:20|4453.92|4453.32|4454.3|4453.7|4454.55|4453.95|4453.92|4453.32|91
1649918190000|2022-04-14 06:36:30|4454.55|4453.95|4454.8|4454.2|4454.8|4454.2|4454.55|4453.95|22
1649918200000|2022-04-14 06:36:40|4454.92|4454.32|4455.05|4454.45|4455.05|4454.45|4454.8|4454.2|34
1649918210000|2022-04-14 06:36:50|4454.92|4454.32|4454.05|4453.45|4454.92|4454.32|4454.05|4453.45|99
1649918220000|2022-04-14 06:37:00|4453.8|4453.2|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|34
1649918230000|2022-04-14 06:37:10|4453.8|4453.2|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|42
1649918240000|2022-04-14 06:37:20|4454.17|4453.57|4454.3|4453.7|4454.3|4453.7|4454.17|4453.57|4
1649918250000|2022-04-14 06:37:30|4454.05|4453.45|4454.3|4453.7|4454.3|4453.7|4454.05|4453.45|21
1649918260000|2022-04-14 06:37:40|4454.42|4453.82|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|21
1649918270000|2022-04-14 06:37:50|4454.17|4453.57|4454.3|4453.7|4454.55|4453.95|4454.05|4453.45|66
1649918280000|2022-04-14 06:38:00|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|24
1649918290000|2022-04-14 06:38:10|4454.42|4453.82|4455.05|4454.45|4455.05|4454.45|4454.42|4453.82|23
1649918300000|2022-04-14 06:38:20|4454.8|4454.2|4454.3|4453.7|4454.8|4454.2|4454.3|4453.7|61
1649918310000|2022-04-14 06:38:30|4454.42|4453.82|4454.8|4454.2|4454.8|4454.2|4454.42|4453.82|28
1649918320000|2022-04-14 06:38:40|4454.67|4454.07|4454.55|4453.95|4454.67|4454.07|4454.55|4453.95|25
1649918330000|2022-04-14 06:38:50|4454.42|4453.82|4454.05|4453.45|4454.42|4453.82|4454.05|4453.45|24
1649918340000|2022-04-14 06:39:00|4453.8|4453.2|4454.55|4453.95|4454.55|4453.95|4453.8|4453.2|28
1649918350000|2022-04-14 06:39:10|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|9
1649918360000|2022-04-14 06:39:20|4454.42|4453.82|4454.55|4453.95|4454.55|4453.95|4454.42|4453.82|8
1649918370000|2022-04-14 06:39:30|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|15
1649918380000|2022-04-14 06:39:40|4454.17|4453.57|4454.3|4453.7|4454.3|4453.7|4454.17|4453.57|5
1649918390000|2022-04-14 06:39:50|4454.05|4453.45|4454.3|4453.7|4454.3|4453.7|4454.05|4453.45|8
1649918400000|2022-04-14 06:40:00|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|8
1649918410000|2022-04-14 06:40:10|4454.55|4453.95|4454.55|4453.95|4454.55|4453.95|4454.42|4453.82|8
1649918430000|2022-04-14 06:40:30|4454.42|4453.82|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|10
1649918440000|2022-04-14 06:40:40|4454.17|4453.57|4454.17|4453.57|4454.3|4453.7|4454.05|4453.45|13
1649918450000|2022-04-14 06:40:50|4454.3|4453.7|4454.3|4453.7|4454.3|4453.7|4454.05|4453.45|15
1649918460000|2022-04-14 06:41:00|4454.42|4453.82|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|16
1649918470000|2022-04-14 06:41:10|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|1
1649918490000|2022-04-14 06:41:30|4454.42|4453.82|4454.55|4453.95|4454.55|4453.95|4454.3|4453.7|10
1649918500000|2022-04-14 06:41:40|4454.3|4453.7|4454.05|4453.45|4454.3|4453.7|4453.55|4452.95|99
1649918510000|2022-04-14 06:41:50|4454.17|4453.57|4454.8|4454.2|4454.8|4454.2|4454.17|4453.57|81
1649918520000|2022-04-14 06:42:00|4454.67|4454.07|4454.55|4453.95|4454.67|4454.07|4454.55|4453.95|20
1649918530000|2022-04-14 06:42:10|4454.3|4453.7|4454.55|4453.95|4454.55|4453.95|4454.3|4453.7|9
1649918540000|2022-04-14 06:42:20|4454.67|4454.07|4454.8|4454.2|4454.8|4454.2|4454.67|4454.07|3
1649918550000|2022-04-14 06:42:30|4454.67|4454.07|4454.8|4454.2|4454.8|4454.2|4454.67|4454.07|20
1649918560000|2022-04-14 06:42:40|4454.67|4454.07|4454.8|4454.2|4454.8|4454.2|4454.55|4453.95|3
1649918570000|2022-04-14 06:42:50|4454.67|4454.07|4454.55|4453.95|4454.8|4454.2|4454.55|4453.95|8
1649918580000|2022-04-14 06:43:00|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|16
1649918590000|2022-04-14 06:43:10|4454.42|4453.82|4454.42|4453.82|4454.55|4453.95|4454.42|4453.82|6
1649918600000|2022-04-14 06:43:20|4454.55|4453.95|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|10
1649918610000|2022-04-14 06:43:30|4454.42|4453.82|4454.42|4453.82|4454.55|4453.95|4454.42|4453.82|5
1649918620000|2022-04-14 06:43:40|4454.55|4453.95|4454.3|4453.7|4454.55|4453.95|4454.3|4453.7|2
1649918630000|2022-04-14 06:43:50|4454.17|4453.57|4454.05|4453.45|4454.17|4453.57|4454.05|4453.45|3
1649918640000|2022-04-14 06:44:00|||||||||30
1649918650000|2022-04-14 06:44:10|4454.17|4453.57|4454.05|4453.45|4454.3|4453.7|4454.05|4453.45|25
1649918660000|2022-04-14 06:44:20|4453.92|4453.32|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|7
1649918670000|2022-04-14 06:44:30|4453.92|4453.32|4453.92|4453.32|4454.05|4453.45|4453.92|4453.32|7
1649918680000|2022-04-14 06:44:40|4454.05|4453.45|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|12
1649918690000|2022-04-14 06:44:50|4453.92|4453.32|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|11
1649918700000|2022-04-14 06:45:00|4453.92|4453.32|4453.8|4453.2|4454.05|4453.45|4453.8|4453.2|14
1649918710000|2022-04-14 06:45:10|||||||||15
1649918720000|2022-04-14 06:45:20|4454.05|4453.45|4454.05|4453.45|4454.05|4453.45|4454.05|4453.45|4
1649918730000|2022-04-14 06:45:30|4454.3|4453.7|4454.3|4453.7|4454.3|4453.7|4454.17|4453.57|14
1649918740000|2022-04-14 06:45:40|4454.55|4453.95|4454.55|4453.95|4454.55|4453.95|4454.55|4453.95|18
1649918750000|2022-04-14 06:45:50|4454.42|4453.82|4454.3|4453.7|4454.42|4453.82|4454.3|4453.7|6
1649918760000|2022-04-14 06:46:00|||||||||2
1649918770000|2022-04-14 06:46:10|4454.55|4453.95|4454.55|4453.95|4454.55|4453.95|4454.42|4453.82|9
1649918780000|2022-04-14 06:46:20|||||||||24
1649918790000|2022-04-14 06:46:30|4454.67|4454.07|4454.55|4453.95|4454.67|4454.07|4454.55|4453.95|9
1649918800000|2022-04-14 06:46:40|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|8
1649918810000|2022-04-14 06:46:50|4454.05|4453.45|4454.05|4453.45|4454.17|4453.57|4453.92|4453.32|2
1649918820000|2022-04-14 06:47:00|4453.92|4453.32|4454.05|4453.45|4454.05|4453.45|4453.8|4453.2|11
1649918830000|2022-04-14 06:47:10|4453.92|4453.32|4453.8|4453.2|4453.92|4453.32|4453.8|4453.2|6
1649918840000|2022-04-14 06:47:20|4453.67|4453.07|4453.55|4452.95|4453.8|4453.2|4453.55|4452.95|12
1649918850000|2022-04-14 06:47:30|4453.67|4453.07|4453.55|4452.95|4453.67|4453.07|4453.55|4452.95|4
1649918870000|2022-04-14 06:47:50|4453.42|4452.82|4453.3|4452.7|4453.55|4452.95|4453.3|4452.7|29
1649918880000|2022-04-14 06:48:00|||||||||49
1649918890000|2022-04-14 06:48:10|4453.42|4452.82|4453.8|4453.2|4453.8|4453.2|4453.42|4452.82|3
1649918910000|2022-04-14 06:48:30|4453.67|4453.07|4453.55|4452.95|4453.67|4453.07|4453.55|4452.95|15
1649918920000|2022-04-14 06:48:40|4453.42|4452.82|4453.3|4452.7|4453.55|4452.95|4453.3|4452.7|9
1649918930000|2022-04-14 06:48:50|4453.42|4452.82|4453.3|4452.7|4453.55|4452.95|4453.3|4452.7|5
1649918940000|2022-04-14 06:49:00|4453.42|4452.82|4453.55|4452.95|4453.55|4452.95|4453.42|4452.82|3
1649918950000|2022-04-14 06:49:10|||||||||1
1649918980000|2022-04-14 06:49:40|||||||||5
1649918990000|2022-04-14 06:49:50|4453.42|4452.82|4453.3|4452.7|4453.42|4452.82|4453.3|4452.7|19
1649919000000|2022-04-14 06:50:00|4453.17|4452.57|4452.92|4452.32|4453.3|4452.7|4452.8|4452.2|25
1649919010000|2022-04-14 06:50:10|4452.8|4452.2|4452.92|4452.32|4453.05|4452.45|4452.8|4452.2|18
1649919020000|2022-04-14 06:50:20|4453.05|4452.45|4452.8|4452.2|4453.05|4452.45|4452.8|4452.2|7
1649919030000|2022-04-14 06:50:30|4452.55|4451.95|4452.8|4452.2|4452.8|4452.2|4452.55|4451.95|51
1649919040000|2022-04-14 06:50:40|||||||||14
1649919060000|2022-04-14 06:51:00|||||||||1
1649919070000|2022-04-14 06:51:10|4452.92|4452.32|4453.55|4452.95|4453.55|4452.95|4452.92|4452.32|29
1649919080000|2022-04-14 06:51:20|4453.42|4452.82|4453.8|4453.2|4453.8|4453.2|4453.42|4452.82|21
1649919090000|2022-04-14 06:51:30|4453.55|4452.95|4453.17|4452.57|4453.55|4452.95|4453.05|4452.45|47
1649919100000|2022-04-14 06:51:40|4453.05|4452.45|4452.8|4452.2|4453.3|4452.7|4452.8|4452.2|30
1649919110000|2022-04-14 06:51:50|||||||||18
1649919120000|2022-04-14 06:52:00|4452.92|4452.32|4452.8|4452.2|4453.05|4452.45|4452.8|4452.2|17
1649919130000|2022-04-14 06:52:10|4452.55|4451.95|4452.55|4451.95|4452.67|4452.07|4452.55|4451.95|15
1649919140000|2022-04-14 06:52:20|4452.42|4451.82|4452.3|4451.7|4452.42|4451.82|4452.3|4451.7|30
1649919150000|2022-04-14 06:52:30|4452.55|4451.95|4452.8|4452.2|4452.8|4452.2|4452.55|4451.95|28
1649919160000|2022-04-14 06:52:40|4452.92|4452.32|4453.05|4452.45|4453.05|4452.45|4452.92|4452.32|5
1649919170000|2022-04-14 06:52:50|||||||||4
1649919180000|2022-04-14 06:53:00|4452.8|4452.2|4452.8|4452.2|4452.8|4452.2|4452.8|4452.2|11
1649919190000|2022-04-14 06:53:10|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|4452.55|4451.95|14
1649919210000|2022-04-14 06:53:30|4452.8|4452.2|4452.55|4451.95|4452.8|4452.2|4452.55|4451.95|34
1649919220000|2022-04-14 06:53:40|4452.67|4452.07|4452.55|4451.95|4452.8|4452.2|4452.55|4451.95|6
1649919230000|2022-04-14 06:53:50|4452.42|4451.82|4452.3|4451.7|4452.55|4451.95|4452.3|4451.7|13
1649919240000|2022-04-14 06:54:00|4452.42|4451.82|4452.05|4451.45|4452.42|4451.82|4452.05|4451.45|30
1649919250000|2022-04-14 06:54:10|4451.92|4451.32|4452.05|4451.45|4452.05|4451.45|4451.92|4451.32|26
1649919260000|2022-04-14 06:54:20|||||||||1
1649919270000|2022-04-14 06:54:30|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|4452.3|4451.7|39
1649919280000|2022-04-14 06:54:40|4452.17|4451.57|4452.05|4451.45|4452.17|4451.57|4452.05|4451.45|14
1649919290000|2022-04-14 06:54:50|||||||||8
1649919300000|2022-04-14 06:55:00|||||||||3
1649919310000|2022-04-14 06:55:10|4451.92|4451.32|4451.8|4451.2|4451.92|4451.32|4451.8|4451.2|8
1649919320000|2022-04-14 06:55:20|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|35
1649919330000|2022-04-14 06:55:30|4451.67|4451.07|4451.8|4451.2|4451.8|4451.2|4451.67|4451.07|36
1649919340000|2022-04-14 06:55:40|||||||||2
1649919350000|2022-04-14 06:55:50|4451.67|4451.07|4451.3|4450.7|4451.67|4451.07|4451.3|4450.7|31
1649919360000|2022-04-14 06:56:00|4451.42|4450.82|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|19
1649919370000|2022-04-14 06:56:10|||||||||2
1649919380000|2022-04-14 06:56:20|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.42|4450.82|25
1649919390000|2022-04-14 06:56:30|||||||||20
1649919400000|2022-04-14 06:56:40|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|4451.8|4451.2|19
1649919410000|2022-04-14 06:56:50|4451.67|4451.07|4451.55|4450.95|4451.67|4451.07|4451.55|4450.95|47
1649919420000|2022-04-14 06:57:00|4451.67|4451.07|4451.55|4450.95|4451.67|4451.07|4451.55|4450.95|24
1649919440000|2022-04-14 06:57:20|||||||||3
1649919450000|2022-04-14 06:57:30|||||||||4
1649919470000|2022-04-14 06:57:50|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.42|4450.82|35
1649919480000|2022-04-14 06:58:00|4451.3|4450.7|4451.3|4450.7|4451.42|4450.82|4451.3|4450.7|28
1649919490000|2022-04-14 06:58:10|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.42|4450.82|10
1649919510000|2022-04-14 06:58:30|||||||||1
1649919520000|2022-04-14 06:58:40|||||||||14
1649919530000|2022-04-14 06:58:50|4451.67|4451.07|4451.8|4451.2|4451.8|4451.2|4451.67|4451.07|74
1649919540000|2022-04-14 06:59:00|||||||||3
1649919550000|2022-04-14 06:59:10|4451.55|4450.95|4451.55|4450.95|4451.55|4450.95|4451.42|4450.82|48
1649919560000|2022-04-14 06:59:20|4451.42|4450.82|4451.55|4450.95|4451.55|4450.95|4451.3|4450.7|20
1649919570000|2022-04-14 06:59:30|||||||||3
1649919580000|2022-04-14 06:59:40|||||||||8
1649919590000|2022-04-14 06:59:50|4451.42|4450.82|4451.8|4451.2|4451.8|4451.2|4451.3|4450.7|35
1649919600000|2022-04-14 07:00:00|4452.05|4451.45|4450.3|4449.7|4452.05|4451.45|4449.8|4449.2|773
1649919610000|2022-04-14 07:00:10|4450.55|4449.95|4450.3|4449.7|4451.05|4450.45|4450.05|4449.45|269
1649919620000|2022-04-14 07:00:20|4450.05|4449.45|4449.55|4448.95|4450.55|4449.95|4449.55|4448.95|163
1649919630000|2022-04-14 07:00:30|4449.3|4448.7|4450.42|4449.82|4450.55|4449.95|4449.05|4448.45|358
1649919640000|2022-04-14 07:00:40|4450.3|4449.7|4450.42|4449.82|4450.55|4449.95|4450.05|4449.45|109
1649919650000|2022-04-14 07:00:50|4450.55|4449.95|4450.55|4449.95|4450.8|4450.2|4450.05|4449.45|72
1649919660000|2022-04-14 07:01:00|4450.42|4449.82|4450.05|4449.45|4450.55|4449.95|4449.8|4449.2|123
1649919670000|2022-04-14 07:01:10|4450.3|4449.7|4450.05|4449.45|4450.3|4449.7|4449.8|4449.2|94
1649919680000|2022-04-14 07:01:20|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|52
1649919690000|2022-04-14 07:01:30|4450.05|4449.45|4449.8|4449.2|4450.17|4449.57|4449.67|4449.07|137
1649919700000|2022-04-14 07:01:40|4450.05|4449.45|4449.55|4448.95|4450.3|4449.7|4449.55|4448.95|70
1649919710000|2022-04-14 07:01:50|4449.67|4449.07|4449.17|4448.57|4449.67|4449.07|4449.05|4448.45|120
1649919720000|2022-04-14 07:02:00|4449.3|4448.7|4449.55|4448.95|4449.8|4449.2|4449.3|4448.7|94
1649919730000|2022-04-14 07:02:10|4449.67|4449.07|4449.55|4448.95|4449.8|4449.2|4449.55|4448.95|68
1649919740000|2022-04-14 07:02:20|4449.3|4448.7|4448.8|4448.2|4449.42|4448.82|4448.67|4448.07|129
1649919750000|2022-04-14 07:02:30|4448.55|4447.95|4448.55|4447.95|4449.05|4448.45|4448.3|4447.7|235
1649919760000|2022-04-14 07:02:40|4448.8|4448.2|4449.55|4448.95|4449.55|4448.95|4448.8|4448.2|144
1649919770000|2022-04-14 07:02:50|4449.8|4449.2|4450.3|4449.7|4450.3|4449.7|4449.8|4449.2|52
1649919780000|2022-04-14 07:03:00|4450.55|4449.95|4450.8|4450.2|4450.8|4450.2|4450.05|4449.45|157
1649919790000|2022-04-14 07:03:10|4450.92|4450.32|4450.05|4449.45|4450.92|4450.32|4450.05|4449.45|73
1649919800000|2022-04-14 07:03:20|4450.17|4449.57|4450.05|4449.45|4450.3|4449.7|4449.8|4449.2|32
1649919810000|2022-04-14 07:03:30|4450.17|4449.57|4450.55|4449.95|4450.55|4449.95|4450.17|4449.57|66
1649919820000|2022-04-14 07:03:40|4450.3|4449.7|4450.55|4449.95|4450.8|4450.2|4450.3|4449.7|28
1649919830000|2022-04-14 07:03:50|4450.8|4450.2|4450.8|4450.2|4450.8|4450.2|4450.42|4449.82|60
1649919840000|2022-04-14 07:04:00|4450.92|4450.32|4450.8|4450.2|4450.92|4450.32|4450.67|4450.07|73
1649919850000|2022-04-14 07:04:10|4450.67|4450.07|4450.3|4449.7|4450.92|4450.32|4450.3|4449.7|125
1649919860000|2022-04-14 07:04:20|4450.42|4449.82|4450.42|4449.82|4450.55|4449.95|4450.3|4449.7|71
1649919870000|2022-04-14 07:04:30|4450.55|4449.95|4450.55|4449.95|4450.55|4449.95|4450.42|4449.82|3
1649919880000|2022-04-14 07:04:40|4450.3|4449.7|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|60
1649919890000|2022-04-14 07:04:50|4450.17|4449.57|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|143
1649919900000|2022-04-14 07:05:00|4450.17|4449.57|4450.05|4449.45|4450.17|4449.57|4449.8|4449.2|116
1649919910000|2022-04-14 07:05:10|4449.92|4449.32|4450.3|4449.7|4450.3|4449.7|4449.8|4449.2|55
1649919920000|2022-04-14 07:05:20|4450.17|4449.57|4449.8|4449.2|4450.17|4449.57|4449.55|4448.95|110
1649919930000|2022-04-14 07:05:30|||||||||9
1649919940000|2022-04-14 07:05:40|4449.92|4449.32|4449.55|4448.95|4450.05|4449.45|4449.55|4448.95|87
1649919950000|2022-04-14 07:05:50|4449.42|4448.82|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|68
1649919960000|2022-04-14 07:06:00|4449.42|4448.82|4449.3|4448.7|4449.55|4448.95|4449.17|4448.57|142
1649919970000|2022-04-14 07:06:10|4449.05|4448.45|4449.3|4448.7|4449.3|4448.7|4448.8|4448.2|108
1649919980000|2022-04-14 07:06:20|4449.17|4448.57|4448.8|4448.2|4449.17|4448.57|4448.8|4448.2|83
1649919990000|2022-04-14 07:06:30|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|35
1649920000000|2022-04-14 07:06:40|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|17
1649920010000|2022-04-14 07:06:50|4449.3|4448.7|4449.8|4449.2|4449.8|4449.2|4449.3|4448.7|58
1649920020000|2022-04-14 07:07:00|4449.67|4449.07|4449.3|4448.7|4449.67|4449.07|4449.05|4448.45|43
1649920030000|2022-04-14 07:07:10|4449.17|4448.57|4449.05|4448.45|4449.3|4448.7|4449.05|4448.45|51
1649920040000|2022-04-14 07:07:20|4449.17|4448.57|4449.8|4449.2|4449.8|4449.2|4449.05|4448.45|23
1649920050000|2022-04-14 07:07:30|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|41
1649920060000|2022-04-14 07:07:40|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.8|4449.2|28
1649920070000|2022-04-14 07:07:50|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|28
1649920080000|2022-04-14 07:08:00|4450.05|4449.45|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|25
1649920090000|2022-04-14 07:08:10|4450.17|4449.57|4450.05|4449.45|4450.42|4449.82|4450.05|4449.45|42
1649920100000|2022-04-14 07:08:20|4450.17|4449.57|4450.3|4449.7|4450.55|4449.95|4450.05|4449.45|16
1649920110000|2022-04-14 07:08:30|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.17|4449.57|3
1649920120000|2022-04-14 07:08:40|4450.42|4449.82|4450.3|4449.7|4450.55|4449.95|4450.3|4449.7|15
1649920130000|2022-04-14 07:08:50|4449.55|4448.95|4449.67|4449.07|4449.8|4449.2|4449.55|4448.95|152
1649920140000|2022-04-14 07:09:00|4449.55|4448.95|4450.05|4449.45|4450.05|4449.45|4449.3|4448.7|102
1649920150000|2022-04-14 07:09:10|4449.92|4449.32|4449.3|4448.7|4449.92|4449.32|4449.3|4448.7|89
1649920160000|2022-04-14 07:09:20|4449.17|4448.57|4448.55|4447.95|4449.17|4448.57|4448.55|4447.95|75
1649920170000|2022-04-14 07:09:30|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|34
1649920180000|2022-04-14 07:09:40|4448.17|4447.57|4448.05|4447.45|4448.17|4447.57|4447.8|4447.2|125
1649920190000|2022-04-14 07:09:50|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|155
1649920200000|2022-04-14 07:10:00|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|132
1649920210000|2022-04-14 07:10:10|4448.42|4447.82|4448.05|4447.45|4448.55|4447.95|4448.05|4447.45|70
1649920220000|2022-04-14 07:10:20|4447.92|4447.32|4447.8|4447.2|4448.05|4447.45|4447.8|4447.2|27
1649920230000|2022-04-14 07:10:30|4447.55|4446.95|4446.8|4446.2|4447.55|4446.95|4446.8|4446.2|141
1649920240000|2022-04-14 07:10:40|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|59
1649920250000|2022-04-14 07:10:50|4446.55|4445.95|4445.55|4444.95|4446.55|4445.95|4445.55|4444.95|189
1649920260000|2022-04-14 07:11:00|4445.42|4444.82|4445.3|4444.7|4445.67|4445.07|4445.05|4444.45|234
1649920270000|2022-04-14 07:11:10|4445.17|4444.57|4445.55|4444.95|4445.55|4444.95|4444.8|4444.2|220
1649920280000|2022-04-14 07:11:20|4445.67|4445.07|4447.05|4446.45|4447.05|4446.45|4445.67|4445.07|139
1649920290000|2022-04-14 07:11:30|4446.8|4446.2|4446.55|4445.95|4446.92|4446.32|4446.3|4445.7|42
1649920300000|2022-04-14 07:11:40|4446.67|4446.07|4446.55|4445.95|4447.05|4446.45|4446.55|4445.95|53
1649920310000|2022-04-14 07:11:50|4446.67|4446.07|4447.05|4446.45|4447.05|4446.45|4446.67|4446.07|32
1649920320000|2022-04-14 07:12:00|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|51
1649920330000|2022-04-14 07:12:10|4446.92|4446.32|4446.42|4445.82|4446.92|4446.32|4446.42|4445.82|26
1649920340000|2022-04-14 07:12:20|4446.3|4445.7|4445.8|4445.2|4446.3|4445.7|4445.3|4444.7|67
1649920350000|2022-04-14 07:12:30|4446.05|4445.45|4445.92|4445.32|4446.3|4445.7|4445.92|4445.32|64
1649920360000|2022-04-14 07:12:40|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4445.92|4445.32|45
1649920370000|2022-04-14 07:12:50|4445.92|4445.32|4445.55|4444.95|4446.05|4445.45|4445.55|4444.95|62
1649920380000|2022-04-14 07:13:00|4445.67|4445.07|4445.8|4445.2|4446.05|4445.45|4445.67|4445.07|39
1649920390000|2022-04-14 07:13:10|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|36
1649920400000|2022-04-14 07:13:20|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|52
1649920410000|2022-04-14 07:13:30|4445.8|4445.2|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|89
1649920420000|2022-04-14 07:13:40|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|25
1649920430000|2022-04-14 07:13:50|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|10
1649920440000|2022-04-14 07:14:00|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|18
1649920450000|2022-04-14 07:14:10|||||||||18
1649920460000|2022-04-14 07:14:20|4446.55|4445.95|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|41
1649920470000|2022-04-14 07:14:30|4446.92|4446.32|4446.92|4446.32|4447.05|4446.45|4446.8|4446.2|11
1649920480000|2022-04-14 07:14:40|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|47
1649920490000|2022-04-14 07:14:50|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|67
1649920500000|2022-04-14 07:15:00|4446.3|4445.7|4446.3|4445.7|4446.8|4446.2|4446.05|4445.45|140
1649920510000|2022-04-14 07:15:10|4446.17|4445.57|4445.8|4445.2|4446.17|4445.57|4445.8|4445.2|14
1649920520000|2022-04-14 07:15:20|4445.55|4444.95|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|77
1649920530000|2022-04-14 07:15:30|4445.42|4444.82|4445.05|4444.45|4445.55|4444.95|4445.05|4444.45|43
1649920540000|2022-04-14 07:15:40|4444.8|4444.2|4444.55|4443.95|4445.05|4444.45|4444.42|4443.82|67
1649920550000|2022-04-14 07:15:50|4444.42|4443.82|4444.05|4443.45|4444.55|4443.95|4444.05|4443.45|224
1649920560000|2022-04-14 07:16:00|4443.92|4443.32|4443.55|4442.95|4444.3|4443.7|4443.55|4442.95|86
1649920570000|2022-04-14 07:16:10|4443.67|4443.07|4443.8|4443.2|4444.17|4443.57|4443.67|4443.07|66
1649920580000|2022-04-14 07:16:20|4443.92|4443.32|4444.55|4443.95|4444.55|4443.95|4443.92|4443.32|67
1649920590000|2022-04-14 07:16:30|4444.42|4443.82|4444.55|4443.95|4444.8|4444.2|4444.42|4443.82|55
1649920600000|2022-04-14 07:16:40|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|12
1649920610000|2022-04-14 07:16:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|26
1649920620000|2022-04-14 07:17:00|4444.42|4443.82|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|44
1649920630000|2022-04-14 07:17:10|4444.05|4443.45|4444.17|4443.57|4444.3|4443.7|4443.8|4443.2|62
1649920640000|2022-04-14 07:17:20|4444.05|4443.45|4445.3|4444.7|4445.55|4444.95|4444.05|4443.45|44
1649920650000|2022-04-14 07:17:30|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|77
1649920660000|2022-04-14 07:17:40|4445.42|4444.82|4445.92|4445.32|4446.05|4445.45|4445.42|4444.82|32
1649920670000|2022-04-14 07:17:50|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4445.92|4445.32|39
1649920680000|2022-04-14 07:18:00|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|17
1649920690000|2022-04-14 07:18:10|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|46
1649920700000|2022-04-14 07:18:20|4446.17|4445.57|4446.42|4445.82|4446.55|4445.95|4446.05|4445.45|60
1649920710000|2022-04-14 07:18:30|4446.55|4445.95|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|47
1649920720000|2022-04-14 07:18:40|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|34
1649920730000|2022-04-14 07:18:50|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|16
1649920740000|2022-04-14 07:19:00|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|7
1649920750000|2022-04-14 07:19:10|4446.67|4446.07|4447.8|4447.2|4447.8|4447.2|4446.55|4445.95|93
1649920760000|2022-04-14 07:19:20|4447.67|4447.07|4447.8|4447.2|4448.05|4447.45|4447.67|4447.07|60
1649920770000|2022-04-14 07:19:30|4448.05|4447.45|4447.92|4447.32|4448.05|4447.45|4447.67|4447.07|66
1649920780000|2022-04-14 07:19:40|4447.8|4447.2|4447.55|4446.95|4447.92|4447.32|4447.55|4446.95|20
1649920790000|2022-04-14 07:19:50|4447.67|4447.07|4447.55|4446.95|4447.67|4447.07|4447.55|4446.95|18
1649920800000|2022-04-14 07:20:00|4447.67|4447.07|4447.3|4446.7|4447.8|4447.2|4447.3|4446.7|49
1649920810000|2022-04-14 07:20:10|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|25
1649920820000|2022-04-14 07:20:20|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|23
1649920830000|2022-04-14 07:20:30|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|27
1649920840000|2022-04-14 07:20:40|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|8
1649920850000|2022-04-14 07:20:50|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.67|4446.07|30
1649920860000|2022-04-14 07:21:00|4446.67|4446.07|4446.3|4445.7|4446.67|4446.07|4446.3|4445.7|19
1649920870000|2022-04-14 07:21:10|4446.42|4445.82|4446.05|4445.45|4446.55|4445.95|4445.8|4445.2|51
1649920880000|2022-04-14 07:21:20|4445.92|4445.32|4445.42|4444.82|4446.17|4445.57|4444.8|4444.2|88
1649920890000|2022-04-14 07:21:30|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|20
1649920900000|2022-04-14 07:21:40|4445.42|4444.82|4445.8|4445.2|4446.05|4445.45|4445.3|4444.7|44
1649920910000|2022-04-14 07:21:50|4445.67|4445.07|4446.3|4445.7|4446.42|4445.82|4445.67|4445.07|101
1649920920000|2022-04-14 07:22:00|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|36
1649920930000|2022-04-14 07:22:10|4446.8|4446.2|4445.92|4445.32|4447.55|4446.95|4445.8|4445.2|232
1649920940000|2022-04-14 07:22:20|4446.3|4445.7|4446.8|4446.2|4447.05|4446.45|4446.17|4445.57|97
1649920950000|2022-04-14 07:22:30|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4446.92|4446.32|37
1649920960000|2022-04-14 07:22:40|4447.17|4446.57|4448.05|4447.45|4448.05|4447.45|4447.17|4446.57|41
1649920970000|2022-04-14 07:22:50|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.17|4447.57|75
1649920980000|2022-04-14 07:23:00|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|60
1649920990000|2022-04-14 07:23:10|4448.67|4448.07|4448.05|4447.45|4448.8|4448.2|4448.05|4447.45|79
1649921000000|2022-04-14 07:23:20|4448.17|4447.57|4448.05|4447.45|4448.17|4447.57|4447.8|4447.2|43
1649921010000|2022-04-14 07:23:30|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|50
1649921020000|2022-04-14 07:23:40|4448.17|4447.57|4448.17|4447.57|4448.3|4447.7|4448.05|4447.45|48
1649921030000|2022-04-14 07:23:50|4448.3|4447.7|4447.8|4447.2|4448.3|4447.7|4447.55|4446.95|38
1649921040000|2022-04-14 07:24:00|4447.92|4447.32|4447.8|4447.2|4448.05|4447.45|4447.8|4447.2|9
1649921050000|2022-04-14 07:24:10|4447.92|4447.32|4448.17|4447.57|4448.3|4447.7|4447.67|4447.07|50
1649921060000|2022-04-14 07:24:20|4448.05|4447.45|4447.92|4447.32|4448.05|4447.45|4447.8|4447.2|22
1649921070000|2022-04-14 07:24:30|4448.05|4447.45|4448.55|4447.95|4448.55|4447.95|4448.05|4447.45|29
1649921080000|2022-04-14 07:24:40|4448.3|4447.7|4448.8|4448.2|4448.8|4448.2|4448.3|4447.7|19
1649921090000|2022-04-14 07:24:50|4448.55|4447.95|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|46
1649921100000|2022-04-14 07:25:00|4448.42|4447.82|4448.55|4447.95|4448.8|4448.2|4448.3|4447.7|19
1649921110000|2022-04-14 07:25:10|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|53
1649921120000|2022-04-14 07:25:20|4448.3|4447.7|4448.55|4447.95|4448.8|4448.2|4448.3|4447.7|64
1649921130000|2022-04-14 07:25:30|4448.67|4448.07|4449.05|4448.45|4449.3|4448.7|4448.67|4448.07|216
1649921140000|2022-04-14 07:25:40|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|77
1649921150000|2022-04-14 07:25:50|4449.17|4448.57|4448.8|4448.2|4449.17|4448.57|4448.8|4448.2|30
1649921160000|2022-04-14 07:26:00|4448.92|4448.32|4449.55|4448.95|4449.55|4448.95|4448.8|4448.2|48
1649921170000|2022-04-14 07:26:10|4449.3|4448.7|4449.55|4448.95|4449.55|4448.95|4449.05|4448.45|140
1649921180000|2022-04-14 07:26:20|4449.3|4448.7|4449.42|4448.82|4449.55|4448.95|4449.3|4448.7|30
1649921190000|2022-04-14 07:26:30|4449.3|4448.7|4449.3|4448.7|4449.55|4448.95|4449.3|4448.7|27
1649921200000|2022-04-14 07:26:40|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|20
1649921210000|2022-04-14 07:26:50|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.42|4448.82|52
1649921220000|2022-04-14 07:27:00|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.55|4448.95|86
1649921230000|2022-04-14 07:27:10|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|232
1649921240000|2022-04-14 07:27:20|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|49
1649921250000|2022-04-14 07:27:30|4450.05|4449.45|4450.55|4449.95|4450.55|4449.95|4450.05|4449.45|44
1649921260000|2022-04-14 07:27:40|4450.67|4450.07|4450.3|4449.7|4450.8|4450.2|4449.8|4449.2|53
1649921270000|2022-04-14 07:27:50|4450.17|4449.57|4450.17|4449.57|4450.3|4449.7|4450.17|4449.57|48
1649921280000|2022-04-14 07:28:00|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|9
1649921290000|2022-04-14 07:28:10|4450.42|4449.82|4450.55|4449.95|4450.55|4449.95|4450.3|4449.7|10
1649921300000|2022-04-14 07:28:20|4450.8|4450.2|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|49
1649921310000|2022-04-14 07:28:30|4450.67|4450.07|4450.8|4450.2|4451.17|4450.57|4450.55|4449.95|143
1649921320000|2022-04-14 07:28:40|4450.55|4449.95|4450.92|4450.32|4450.92|4450.32|4450.55|4449.95|54
1649921330000|2022-04-14 07:28:50|4450.8|4450.2|4450.8|4450.2|4450.92|4450.32|4450.8|4450.2|6
1649921340000|2022-04-14 07:29:00|4450.92|4450.32|4451.3|4450.7|4451.55|4450.95|4450.8|4450.2|55
1649921350000|2022-04-14 07:29:10|4451.55|4450.95|4451.05|4450.45|4451.55|4450.95|4451.05|4450.45|49
1649921360000|2022-04-14 07:29:20|4450.55|4449.95|4450.8|4450.2|4450.92|4450.32|4450.55|4449.95|46
1649921370000|2022-04-14 07:29:30|4450.55|4449.95|4450.55|4449.95|4450.8|4450.2|4450.55|4449.95|24
1649921380000|2022-04-14 07:29:40|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|39
1649921390000|2022-04-14 07:29:50|4450.17|4449.57|4450.05|4449.45|4450.3|4449.7|4450.05|4449.45|59
1649921400000|2022-04-14 07:30:00|4450.17|4449.57|4450.55|4449.95|4450.55|4449.95|4450.05|4449.45|45
1649921410000|2022-04-14 07:30:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.3|4449.7|24
1649921420000|2022-04-14 07:30:20|4450.55|4449.95|4450.3|4449.7|4450.55|4449.95|4449.8|4449.2|56
1649921430000|2022-04-14 07:30:30|4450.42|4449.82|4449.8|4449.2|4450.55|4449.95|4449.8|4449.2|39
1649921440000|2022-04-14 07:30:40|4449.92|4449.32|4449.8|4449.2|4450.05|4449.45|4449.55|4448.95|63
1649921450000|2022-04-14 07:30:50|4449.92|4449.32|4449.3|4448.7|4450.05|4449.45|4448.8|4448.2|310
1649921460000|2022-04-14 07:31:00|4449.55|4448.95|4448.05|4447.45|4449.55|4448.95|4448.05|4447.45|108
1649921470000|2022-04-14 07:31:10|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4446.8|4446.2|228
1649921480000|2022-04-14 07:31:20|4448.42|4447.82|4447.05|4446.45|4448.42|4447.82|4447.05|4446.45|84
1649921490000|2022-04-14 07:31:30|4446.92|4446.32|4447.3|4446.7|4447.3|4446.7|4446.8|4446.2|93
1649921500000|2022-04-14 07:31:40|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|18
1649921510000|2022-04-14 07:31:50|4447.42|4446.82|4448.05|4447.45|4448.05|4447.45|4447.3|4446.7|30
1649921520000|2022-04-14 07:32:00|4448.17|4447.57|4448.8|4448.2|4448.8|4448.2|4448.17|4447.57|65
1649921530000|2022-04-14 07:32:10|4448.55|4447.95|4448.3|4447.7|4448.55|4447.95|4448.17|4447.57|39
1649921540000|2022-04-14 07:32:20|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|8
1649921550000|2022-04-14 07:32:30|4448.05|4447.45|4448.42|4447.82|4448.42|4447.82|4448.05|4447.45|16
1649921560000|2022-04-14 07:32:40|4448.55|4447.95|4448.17|4447.57|4448.55|4447.95|4448.17|4447.57|5
1649921570000|2022-04-14 07:32:50|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.17|4447.57|16
1649921580000|2022-04-14 07:33:00|4448.42|4447.82|4448.05|4447.45|4448.55|4447.95|4448.05|4447.45|15
1649921590000|2022-04-14 07:33:10|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|20
1649921600000|2022-04-14 07:33:20|4448.42|4447.82|4448.42|4447.82|4448.55|4447.95|4448.3|4447.7|20
1649921610000|2022-04-14 07:33:30|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|11
1649921620000|2022-04-14 07:33:40|4448.3|4447.7|4447.8|4447.2|4448.3|4447.7|4447.8|4447.2|30
1649921630000|2022-04-14 07:33:50|4447.67|4447.07|4447.67|4447.07|4448.05|4447.45|4447.55|4446.95|34
1649921640000|2022-04-14 07:34:00|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|28
1649921650000|2022-04-14 07:34:10|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|38
1649921660000|2022-04-14 07:34:20|4446.92|4446.32|4446.55|4445.95|4447.05|4446.45|4446.42|4445.82|36
1649921670000|2022-04-14 07:34:30|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|4
1649921680000|2022-04-14 07:34:40|4446.42|4445.82|4446.8|4446.2|4446.8|4446.2|4446.3|4445.7|67
1649921690000|2022-04-14 07:34:50|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.42|4445.82|30
1649921700000|2022-04-14 07:35:00|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|25
1649921710000|2022-04-14 07:35:10|4446.42|4445.82|4446.05|4445.45|4446.42|4445.82|4446.05|4445.45|44
1649921720000|2022-04-14 07:35:20|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|34
1649921730000|2022-04-14 07:35:30|4445.92|4445.32|4445.3|4444.7|4445.92|4445.32|4445.3|4444.7|24
1649921740000|2022-04-14 07:35:40|4445.42|4444.82|4446.3|4445.7|4446.3|4445.7|4445.42|4444.82|47
1649921750000|2022-04-14 07:35:50|4446.55|4445.95|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|31
1649921760000|2022-04-14 07:36:00|4446.55|4445.95|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|46
1649921770000|2022-04-14 07:36:10|4446.42|4445.82|4446.05|4445.45|4446.42|4445.82|4446.05|4445.45|18
1649921780000|2022-04-14 07:36:20|4445.92|4445.32|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|24
1649921790000|2022-04-14 07:36:30|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|53
1649921800000|2022-04-14 07:36:40|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|6
1649921810000|2022-04-14 07:36:50|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|13
1649921820000|2022-04-14 07:37:00|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|38
1649921830000|2022-04-14 07:37:10|4446.17|4445.57|4446.92|4446.32|4447.05|4446.45|4446.05|4445.45|29
1649921840000|2022-04-14 07:37:20|4447.05|4446.45|4447.42|4446.82|4447.55|4446.95|4446.92|4446.32|24
1649921850000|2022-04-14 07:37:30|4447.55|4446.95|4447.55|4446.95|4447.8|4447.2|4447.3|4446.7|45
1649921860000|2022-04-14 07:37:40|||||||||4
1649921870000|2022-04-14 07:37:50|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|12
1649921880000|2022-04-14 07:38:00|4447.55|4446.95|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|29
1649921890000|2022-04-14 07:38:10|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.92|4447.32|23
1649921900000|2022-04-14 07:38:20|4447.8|4447.2|4447.92|4447.32|4448.42|4447.82|4447.8|4447.2|62
1649921910000|2022-04-14 07:38:30|4448.05|4447.45|4448.17|4447.57|4448.17|4447.57|4448.05|4447.45|8
1649921920000|2022-04-14 07:38:40|4448.3|4447.7|4448.3|4447.7|4448.55|4447.95|4448.17|4447.57|20
1649921930000|2022-04-14 07:38:50|4448.17|4447.57|4447.8|4447.2|4448.17|4447.57|4447.8|4447.2|18
1649921940000|2022-04-14 07:39:00|4447.92|4447.32|4447.55|4446.95|4447.92|4447.32|4447.55|4446.95|55
1649921950000|2022-04-14 07:39:10|4447.67|4447.07|4447.67|4447.07|4447.8|4447.2|4447.55|4446.95|21
1649921960000|2022-04-14 07:39:20|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.3|4446.7|43
1649921970000|2022-04-14 07:39:30|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|31
1649921980000|2022-04-14 07:39:40|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4446.8|4446.2|36
1649921990000|2022-04-14 07:39:50|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|12
1649922000000|2022-04-14 07:40:00|4447.17|4446.57|4447.55|4446.95|4447.55|4446.95|4447.17|4446.57|62
1649922010000|2022-04-14 07:40:10|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.17|4446.57|17
1649922020000|2022-04-14 07:40:20|4448.05|4447.45|4448.42|4447.82|4448.42|4447.82|4448.05|4447.45|28
1649922030000|2022-04-14 07:40:30|4448.55|4447.95|4448.42|4447.82|4448.67|4448.07|4448.3|4447.7|59
1649922040000|2022-04-14 07:40:40|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|27
1649922050000|2022-04-14 07:40:50|4448.17|4447.57|4448.17|4447.57|4448.3|4447.7|4447.8|4447.2|28
1649922060000|2022-04-14 07:41:00|4448.3|4447.7|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|16
1649922070000|2022-04-14 07:41:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.3|4447.7|1
1649922080000|2022-04-14 07:41:20|4448.55|4447.95|4448.55|4447.95|4448.92|4448.32|4448.55|4447.95|30
1649922090000|2022-04-14 07:41:30|4448.8|4448.2|4448.42|4447.82|4448.8|4448.2|4448.3|4447.7|17
1649922100000|2022-04-14 07:41:40|4448.55|4447.95|4448.3|4447.7|4448.55|4447.95|4448.17|4447.57|44
1649922110000|2022-04-14 07:41:50|4448.55|4447.95|4448.3|4447.7|4448.55|4447.95|4448.17|4447.57|14
1649922120000|2022-04-14 07:42:00|4448.42|4447.82|4447.55|4446.95|4448.42|4447.82|4447.3|4446.7|104
1649922130000|2022-04-14 07:42:10|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|32
1649922140000|2022-04-14 07:42:20|4447.17|4446.57|4446.67|4446.07|4447.17|4446.57|4446.55|4445.95|49
1649922150000|2022-04-14 07:42:30|4446.55|4445.95|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|27
1649922160000|2022-04-14 07:42:40|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|13
1649922170000|2022-04-14 07:42:50|4447.17|4446.57|4446.92|4446.32|4447.17|4446.57|4446.8|4446.2|41
1649922180000|2022-04-14 07:43:00|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|11
1649922190000|2022-04-14 07:43:10|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|8
1649922200000|2022-04-14 07:43:20|||||||||4
1649922210000|2022-04-14 07:43:30|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|43
1649922220000|2022-04-14 07:43:40|4447.42|4446.82|4448.05|4447.45|4448.05|4447.45|4447.42|4446.82|36
1649922230000|2022-04-14 07:43:50|4447.92|4447.32|4447.55|4446.95|4447.92|4447.32|4447.55|4446.95|14
1649922240000|2022-04-14 07:44:00|4447.67|4447.07|4447.3|4446.7|4447.8|4447.2|4447.3|4446.7|18
1649922250000|2022-04-14 07:44:10|4447.42|4446.82|4447.67|4447.07|4447.8|4447.2|4447.42|4446.82|11
1649922260000|2022-04-14 07:44:20|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.67|4447.07|0
1649922270000|2022-04-14 07:44:30|4447.67|4447.07|4447.3|4446.7|4447.67|4447.07|4447.3|4446.7|22
1649922280000|2022-04-14 07:44:40|4447.42|4446.82|4447.42|4446.82|4447.55|4446.95|4447.42|4446.82|3
1649922290000|2022-04-14 07:44:50|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|8
1649922300000|2022-04-14 07:45:00|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|7
1649922310000|2022-04-14 07:45:10|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|22
1649922320000|2022-04-14 07:45:20|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|46
1649922330000|2022-04-14 07:45:30|4448.8|4448.2|4448.8|4448.2|4449.05|4448.45|4448.55|4447.95|83
1649922340000|2022-04-14 07:45:40|4448.92|4448.32|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|24
1649922350000|2022-04-14 07:45:50|4449.3|4448.7|4449.05|4448.45|4449.3|4448.7|4449.05|4448.45|37
1649922360000|2022-04-14 07:46:00|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|34
1649922370000|2022-04-14 07:46:10|4449.17|4448.57|4448.55|4447.95|4449.17|4448.57|4448.55|4447.95|58
1649922380000|2022-04-14 07:46:20|4448.3|4447.7|4447.92|4447.32|4448.3|4447.7|4447.8|4447.2|31
1649922390000|2022-04-14 07:46:30|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|43
1649922400000|2022-04-14 07:46:40|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.17|4447.57|31
1649922410000|2022-04-14 07:46:50|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|21
1649922420000|2022-04-14 07:47:00|4448.55|4447.95|4448.17|4447.57|4448.55|4447.95|4448.05|4447.45|32
1649922430000|2022-04-14 07:47:10|4448.05|4447.45|4447.3|4446.7|4448.17|4447.57|4447.3|4446.7|30
1649922440000|2022-04-14 07:47:20|4447.05|4446.45|4446.67|4446.07|4447.05|4446.45|4446.55|4445.95|84
1649922450000|2022-04-14 07:47:30|4446.55|4445.95|4447.3|4446.7|4447.3|4446.7|4446.55|4445.95|44
1649922460000|2022-04-14 07:47:40|4447.8|4447.2|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|116
1649922470000|2022-04-14 07:47:50|4448.17|4447.57|4448.05|4447.45|4448.17|4447.57|4447.92|4447.32|17
1649922480000|2022-04-14 07:48:00|4448.17|4447.57|4448.05|4447.45|4448.8|4448.2|4448.05|4447.45|21
1649922490000|2022-04-14 07:48:10|4448.17|4447.57|4448.55|4447.95|4448.55|4447.95|4448.17|4447.57|40
1649922500000|2022-04-14 07:48:20|4448.8|4448.2|4449.3|4448.7|4449.3|4448.7|4448.8|4448.2|51
1649922510000|2022-04-14 07:48:30|4449.17|4448.57|4448.8|4448.2|4449.17|4448.57|4448.8|4448.2|53
1649922520000|2022-04-14 07:48:40|4448.92|4448.32|4448.3|4447.7|4449.05|4448.45|4448.3|4447.7|39
1649922530000|2022-04-14 07:48:50|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|22
1649922540000|2022-04-14 07:49:00|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|17
1649922550000|2022-04-14 07:49:10|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|14
1649922560000|2022-04-14 07:49:20|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|31
1649922570000|2022-04-14 07:49:30|4448.8|4448.2|4449.3|4448.7|4449.3|4448.7|4448.67|4448.07|31
1649922580000|2022-04-14 07:49:40|4449.42|4448.82|4449.8|4449.2|4449.8|4449.2|4449.42|4448.82|77
1649922590000|2022-04-14 07:49:50|4449.55|4448.95|4449.3|4448.7|4449.8|4449.2|4449.3|4448.7|38
1649922600000|2022-04-14 07:50:00|4449.42|4448.82|4449.3|4448.7|4449.55|4448.95|4449.3|4448.7|38
1649922610000|2022-04-14 07:50:10|4449.42|4448.82|4449.05|4448.45|4449.55|4448.95|4449.05|4448.45|56
1649922620000|2022-04-14 07:50:20|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.05|4448.45|35
1649922630000|2022-04-14 07:50:30|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|18
1649922640000|2022-04-14 07:50:40|4449.42|4448.82|4449.3|4448.7|4449.42|4448.82|4449.05|4448.45|13
1649922650000|2022-04-14 07:50:50|4449.05|4448.45|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|15
1649922660000|2022-04-14 07:51:00|4449.42|4448.82|4449.05|4448.45|4449.55|4448.95|4449.05|4448.45|31
1649922670000|2022-04-14 07:51:10|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.55|4447.95|34
1649922680000|2022-04-14 07:51:20|4448.55|4447.95|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|16
1649922690000|2022-04-14 07:51:30|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|47
1649922710000|2022-04-14 07:51:50|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|13
1649922720000|2022-04-14 07:52:00|4449.05|4448.45|4449.3|4448.7|4449.3|4448.7|4448.8|4448.2|25
1649922730000|2022-04-14 07:52:10|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|33
1649922740000|2022-04-14 07:52:20|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|17
1649922750000|2022-04-14 07:52:30|4448.55|4447.95|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|9
1649922760000|2022-04-14 07:52:40|4448.92|4448.32|4448.8|4448.2|4448.92|4448.32|4448.67|4448.07|10
1649922770000|2022-04-14 07:52:50|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|4
1649922780000|2022-04-14 07:53:00|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|6
1649922790000|2022-04-14 07:53:10|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|8
1649922800000|2022-04-14 07:53:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.8|4448.2|8
1649922810000|2022-04-14 07:53:30|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|9
1649922820000|2022-04-14 07:53:40|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|19
1649922830000|2022-04-14 07:53:50|4448.42|4447.82|4448.05|4447.45|4448.42|4447.82|4448.05|4447.45|29
1649922840000|2022-04-14 07:54:00|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|25
1649922850000|2022-04-14 07:54:10|4447.55|4446.95|4447.3|4446.7|4447.67|4447.07|4447.3|4446.7|45
1649922860000|2022-04-14 07:54:20|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|12
1649922870000|2022-04-14 07:54:30|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|25
1649922880000|2022-04-14 07:54:40|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|9
1649922890000|2022-04-14 07:54:50|4447.42|4446.82|4448.05|4447.45|4448.17|4447.57|4447.42|4446.82|31
1649922900000|2022-04-14 07:55:00|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|26
1649922910000|2022-04-14 07:55:10|4448.17|4447.57|4448.05|4447.45|4448.17|4447.57|4448.05|4447.45|10
1649922920000|2022-04-14 07:55:20|4447.8|4447.2|4447.3|4446.7|4447.92|4447.32|4447.3|4446.7|18
1649922930000|2022-04-14 07:55:30|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|12
1649922940000|2022-04-14 07:55:40|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|43
1649922950000|2022-04-14 07:55:50|4447.17|4446.57|4446.8|4446.2|4447.3|4446.7|4446.8|4446.2|72
1649922960000|2022-04-14 07:56:00|4446.55|4445.95|4445.8|4445.2|4446.8|4446.2|4445.8|4445.2|87
1649922970000|2022-04-14 07:56:10|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|19
1649922980000|2022-04-14 07:56:20|4445.92|4445.32|4446.42|4445.82|4446.42|4445.82|4445.92|4445.32|44
1649922990000|2022-04-14 07:56:30|4446.55|4445.95|4447.05|4446.45|4447.05|4446.45|4446.55|4445.95|37
1649923000000|2022-04-14 07:56:40|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|10
1649923010000|2022-04-14 07:56:50|4447.42|4446.82|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|18
1649923020000|2022-04-14 07:57:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|14
1649923030000|2022-04-14 07:57:10|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|14
1649923040000|2022-04-14 07:57:20|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|15
1649923050000|2022-04-14 07:57:30|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|16
1649923060000|2022-04-14 07:57:40|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|1
1649923080000|2022-04-14 07:58:00|4447.42|4446.82|4447.05|4446.45|4447.42|4446.82|4447.05|4446.45|15
1649923090000|2022-04-14 07:58:10|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|2
1649923100000|2022-04-14 07:58:20|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|2
1649923110000|2022-04-14 07:58:30|4447.05|4446.45|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|5
1649923130000|2022-04-14 07:58:50|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|19
1649923140000|2022-04-14 07:59:00|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|16
1649923150000|2022-04-14 07:59:10|4447.55|4446.95|4447.67|4447.07|4448.05|4447.45|4447.55|4446.95|73
1649923160000|2022-04-14 07:59:20|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.67|4447.07|8
1649923170000|2022-04-14 07:59:30|4447.92|4447.32|4448.05|4447.45|4448.3|4447.7|4447.8|4447.2|23
1649923180000|2022-04-14 07:59:40|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.67|4447.07|15
1649923190000|2022-04-14 07:59:50|4448.3|4447.7|4447.8|4447.2|4448.3|4447.7|4447.55|4446.95|19
1649923200000|2022-04-14 08:00:00|4447.67|4447.07|4448.05|4447.45|4448.17|4447.57|4447.67|4447.07|78
1649923210000|2022-04-14 08:00:10|4448.17|4447.57|4448.3|4447.7|4448.55|4447.95|4448.05|4447.45|40
1649923220000|2022-04-14 08:00:20|4448.42|4447.82|4447.55|4446.95|4448.42|4447.82|4447.55|4446.95|45
1649923230000|2022-04-14 08:00:30|4447.3|4446.7|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|45
1649923240000|2022-04-14 08:00:40|4448.05|4447.45|4448.55|4447.95|4448.8|4448.2|4448.05|4447.45|116
1649923250000|2022-04-14 08:00:50|4448.8|4448.2|4448.05|4447.45|4448.8|4448.2|4448.05|4447.45|49
1649923260000|2022-04-14 08:01:00|4448.17|4447.57|4447.55|4446.95|4448.3|4447.7|4447.55|4446.95|49
1649923270000|2022-04-14 08:01:10|4447.67|4447.07|4448.05|4447.45|4448.05|4447.45|4447.67|4447.07|13
1649923280000|2022-04-14 08:01:20|4448.3|4447.7|4447.8|4447.2|4448.3|4447.7|4447.8|4447.2|55
1649923290000|2022-04-14 08:01:30|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|48
1649923300000|2022-04-14 08:01:40|4447.92|4447.32|4447.8|4447.2|4447.92|4447.32|4447.8|4447.2|17
1649923310000|2022-04-14 08:01:50|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|18
1649923320000|2022-04-14 08:02:00|4447.92|4447.32|4447.8|4447.2|4447.92|4447.32|4447.8|4447.2|6
1649923330000|2022-04-14 08:02:10|4447.92|4447.32|4447.92|4447.32|4448.05|4447.45|4447.8|4447.2|35
1649923340000|2022-04-14 08:02:20|4447.8|4447.2|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|12
1649923350000|2022-04-14 08:02:30|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|15
1649923360000|2022-04-14 08:02:40|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|29
1649923370000|2022-04-14 08:02:50|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|27
1649923380000|2022-04-14 08:03:00|4448.05|4447.45|4447.55|4446.95|4448.05|4447.45|4447.55|4446.95|87
1649923390000|2022-04-14 08:03:10|4447.3|4446.7|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|22
1649923400000|2022-04-14 08:03:20|4447.05|4446.45|4446.55|4445.95|4447.05|4446.45|4446.55|4445.95|35
1649923410000|2022-04-14 08:03:30|4446.42|4445.82|4446.05|4445.45|4446.42|4445.82|4445.92|4445.32|38
1649923420000|2022-04-14 08:03:40|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|27
1649923430000|2022-04-14 08:03:50|||||||||8
1649923440000|2022-04-14 08:04:00|4446.05|4445.45|4445.05|4444.45|4446.05|4445.45|4444.8|4444.2|137
1649923450000|2022-04-14 08:04:10|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|52
1649923460000|2022-04-14 08:04:20|4444.55|4443.95|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|28
1649923470000|2022-04-14 08:04:30|4444.8|4444.2|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|59
1649923480000|2022-04-14 08:04:40|4445.17|4444.57|4445.05|4444.45|4445.17|4444.57|4445.05|4444.45|12
1649923490000|2022-04-14 08:04:50|||||||||2
1649923500000|2022-04-14 08:05:00|4444.8|4444.2|4445.55|4444.95|4445.55|4444.95|4444.8|4444.2|48
1649923510000|2022-04-14 08:05:10|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.55|4444.95|27
1649923520000|2022-04-14 08:05:20|4446.17|4445.57|4446.3|4445.7|4446.55|4445.95|4446.17|4445.57|28
1649923530000|2022-04-14 08:05:30|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|24
1649923540000|2022-04-14 08:05:40|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|39
1649923550000|2022-04-14 08:05:50|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|46
1649923560000|2022-04-14 08:06:00|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|51
1649923570000|2022-04-14 08:06:10|4445.67|4445.07|4446.05|4445.45|4446.05|4445.45|4445.67|4445.07|36
1649923580000|2022-04-14 08:06:20|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|48
1649923590000|2022-04-14 08:06:30|||||||||3
1649923600000|2022-04-14 08:06:40|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|44
1649923610000|2022-04-14 08:06:50|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|33
1649923620000|2022-04-14 08:07:00|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|22
1649923630000|2022-04-14 08:07:10|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|45
1649923640000|2022-04-14 08:07:20|4445.67|4445.07|4446.05|4445.45|4446.05|4445.45|4445.67|4445.07|50
1649923650000|2022-04-14 08:07:30|4445.92|4445.32|4446.8|4446.2|4446.8|4446.2|4445.8|4445.2|111
1649923660000|2022-04-14 08:07:40|4446.92|4446.32|4446.55|4445.95|4446.92|4446.32|4446.3|4445.7|71
1649923670000|2022-04-14 08:07:50|4446.8|4446.2|4447.3|4446.7|4447.3|4446.7|4446.8|4446.2|36
1649923680000|2022-04-14 08:08:00|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|34
1649923690000|2022-04-14 08:08:10|4447.67|4447.07|4447.3|4446.7|4447.8|4447.2|4447.3|4446.7|23
1649923700000|2022-04-14 08:08:20|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|13
1649923710000|2022-04-14 08:08:30|4447.92|4447.32|4447.92|4447.32|4448.05|4447.45|4447.8|4447.2|25
1649923720000|2022-04-14 08:08:40|4447.8|4447.2|4448.8|4448.2|4448.8|4448.2|4447.8|4447.2|74
1649923730000|2022-04-14 08:08:50|4448.92|4448.32|4448.55|4447.95|4449.05|4448.45|4448.3|4447.7|125
1649923740000|2022-04-14 08:09:00|4448.8|4448.2|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|50
1649923750000|2022-04-14 08:09:10|4449.17|4448.57|4449.3|4448.7|4449.55|4448.95|4449.17|4448.57|97
1649923760000|2022-04-14 08:09:20|4449.42|4448.82|4449.05|4448.45|4449.42|4448.82|4449.05|4448.45|42
1649923770000|2022-04-14 08:09:30|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.17|4448.57|28
1649923780000|2022-04-14 08:09:40|4448.05|4447.45|4447.05|4446.45|4448.05|4447.45|4447.05|4446.45|279
1649923790000|2022-04-14 08:09:50|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|79
1649923800000|2022-04-14 08:10:00|4447.17|4446.57|4447.55|4446.95|4447.67|4447.07|4446.55|4445.95|341
1649923810000|2022-04-14 08:10:10|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|26
1649923820000|2022-04-14 08:10:20|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.42|4446.82|29
1649923830000|2022-04-14 08:10:30|4447.67|4447.07|4448.42|4447.82|4448.42|4447.82|4447.67|4447.07|26
1649923840000|2022-04-14 08:10:40|4448.3|4447.7|4448.05|4447.45|4448.55|4447.95|4448.05|4447.45|12
1649923850000|2022-04-14 08:10:50|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|8
1649923860000|2022-04-14 08:11:00|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|40
1649923870000|2022-04-14 08:11:10|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|50
1649923880000|2022-04-14 08:11:20|4448.17|4447.57|4447.8|4447.2|4448.3|4447.7|4447.8|4447.2|24
1649923890000|2022-04-14 08:11:30|4447.42|4446.82|4446.8|4446.2|4447.55|4446.95|4446.8|4446.2|100
1649923900000|2022-04-14 08:11:40|4446.92|4446.32|4447.3|4446.7|4447.3|4446.7|4446.8|4446.2|27
1649923910000|2022-04-14 08:11:50|4447.05|4446.45|4447.55|4446.95|4447.67|4447.07|4447.05|4446.45|60
1649923920000|2022-04-14 08:12:00|4447.42|4446.82|4448.05|4447.45|4448.05|4447.45|4447.42|4446.82|45
1649923930000|2022-04-14 08:12:10|4447.92|4447.32|4447.3|4446.7|4447.92|4447.32|4447.17|4446.57|70
1649923940000|2022-04-14 08:12:20|4447.42|4446.82|4447.55|4446.95|4447.8|4447.2|4447.3|4446.7|30
1649923950000|2022-04-14 08:12:30|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.3|4446.7|25
1649923960000|2022-04-14 08:12:40|4447.3|4446.7|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|14
1649923970000|2022-04-14 08:12:50|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|19
1649923980000|2022-04-14 08:13:00|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|10
1649923990000|2022-04-14 08:13:10|4447.92|4447.32|4448.55|4447.95|4448.55|4447.95|4447.8|4447.2|18
1649924000000|2022-04-14 08:13:20|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|4
1649924010000|2022-04-14 08:13:30|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|19
1649924020000|2022-04-14 08:13:40|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|20
1649924030000|2022-04-14 08:13:50|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|17
1649924040000|2022-04-14 08:14:00|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|28
1649924050000|2022-04-14 08:14:10|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|17
1649924060000|2022-04-14 08:14:20|4448.3|4447.7|4448.05|4447.45|4448.3|4447.7|4447.92|4447.32|39
1649924070000|2022-04-14 08:14:30|4448.17|4447.57|4448.05|4447.45|4448.3|4447.7|4448.05|4447.45|11
1649924080000|2022-04-14 08:14:40|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|19
1649924090000|2022-04-14 08:14:50|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4447.8|4447.2|21
1649924100000|2022-04-14 08:15:00|4448.17|4447.57|4448.55|4447.95|4448.55|4447.95|4448.17|4447.57|12
1649924110000|2022-04-14 08:15:10|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|39
1649924120000|2022-04-14 08:15:20|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|7
1649924130000|2022-04-14 08:15:30|4448.8|4448.2|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|64
1649924140000|2022-04-14 08:15:40|4447.8|4447.2|4447.92|4447.32|4447.92|4447.32|4447.55|4446.95|202
1649924150000|2022-04-14 08:15:50|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|82
1649924160000|2022-04-14 08:16:00|||||||||24
1649924170000|2022-04-14 08:16:10|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|15
1649924180000|2022-04-14 08:16:20|4447.67|4447.07|4448.05|4447.45|4448.05|4447.45|4447.67|4447.07|22
1649924190000|2022-04-14 08:16:30|4447.92|4447.32|4447.8|4447.2|4447.92|4447.32|4447.8|4447.2|15
1649924200000|2022-04-14 08:16:40|4447.55|4446.95|4448.05|4447.45|4448.05|4447.45|4447.55|4446.95|30
1649924210000|2022-04-14 08:16:50|4448.17|4447.57|4447.8|4447.2|4448.17|4447.57|4447.8|4447.2|58
1649924220000|2022-04-14 08:17:00|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|14
1649924230000|2022-04-14 08:17:10|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|27
1649924240000|2022-04-14 08:17:20|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|12
1649924250000|2022-04-14 08:17:30|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4447.92|4447.32|20
1649924260000|2022-04-14 08:17:40|||||||||6
1649924270000|2022-04-14 08:17:50|4448.42|4447.82|4447.67|4447.07|4448.55|4447.95|4447.67|4447.07|82
1649924280000|2022-04-14 08:18:00|4447.55|4446.95|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|16
1649924290000|2022-04-14 08:18:10|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|93
1649924300000|2022-04-14 08:18:20|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|20
1649924310000|2022-04-14 08:18:30|4447.42|4446.82|4447.05|4446.45|4447.42|4446.82|4446.92|4446.32|37
1649924320000|2022-04-14 08:18:40|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4446.92|4446.32|12
1649924330000|2022-04-14 08:18:50|4447.3|4446.7|4446.67|4446.07|4447.3|4446.7|4446.55|4445.95|74
1649924340000|2022-04-14 08:19:00|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|2
1649924350000|2022-04-14 08:19:10|4446.92|4446.32|4447.55|4446.95|4447.55|4446.95|4446.92|4446.32|89
1649924360000|2022-04-14 08:19:20|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|51
1649924370000|2022-04-14 08:19:30|4447.55|4446.95|4446.8|4446.2|4447.55|4446.95|4446.8|4446.2|48
1649924380000|2022-04-14 08:19:40|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|1
1649924390000|2022-04-14 08:19:50|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|36
1649924400000|2022-04-14 08:20:00|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|22
1649924410000|2022-04-14 08:20:10|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|19
1649924420000|2022-04-14 08:20:20|4446.42|4445.82|4446.67|4446.07|4446.8|4446.2|4446.42|4445.82|18
1649924430000|2022-04-14 08:20:30|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|22
1649924440000|2022-04-14 08:20:40|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|30
1649924450000|2022-04-14 08:20:50|4446.8|4446.2|4446.05|4445.45|4446.8|4446.2|4446.05|4445.45|60
1649924460000|2022-04-14 08:21:00|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.55|4444.95|48
1649924470000|2022-04-14 08:21:10|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|7
1649924480000|2022-04-14 08:21:20|||||||||9
1649924490000|2022-04-14 08:21:30|4446.17|4445.57|4446.55|4445.95|4446.8|4446.2|4446.17|4445.57|98
1649924500000|2022-04-14 08:21:40|4446.67|4446.07|4447.3|4446.7|4447.3|4446.7|4446.67|4446.07|46
1649924510000|2022-04-14 08:21:50|4447.17|4446.57|4446.8|4446.2|4447.17|4446.57|4446.8|4446.2|30
1649924520000|2022-04-14 08:22:00|4446.92|4446.32|4447.3|4446.7|4447.3|4446.7|4446.92|4446.32|21
1649924530000|2022-04-14 08:22:10|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|22
1649924540000|2022-04-14 08:22:20|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.67|4446.07|43
1649924550000|2022-04-14 08:22:30|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|17
1649924560000|2022-04-14 08:22:40|4446.3|4445.7|4446.17|4445.57|4446.3|4445.7|4446.05|4445.45|30
1649924570000|2022-04-14 08:22:50|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|46
1649924580000|2022-04-14 08:23:00|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|16
1649924590000|2022-04-14 08:23:10|4446.17|4445.57|4446.3|4445.7|4446.42|4445.82|4446.17|4445.57|30
1649924600000|2022-04-14 08:23:20|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|0
1649924610000|2022-04-14 08:23:30|4446.42|4445.82|4446.05|4445.45|4446.55|4445.95|4446.05|4445.45|9
1649924620000|2022-04-14 08:23:40|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|8
1649924630000|2022-04-14 08:23:50|4446.3|4445.7|4446.42|4445.82|4446.42|4445.82|4446.3|4445.7|25
1649924640000|2022-04-14 08:24:00|4446.3|4445.7|4446.3|4445.7|4446.42|4445.82|4446.17|4445.57|14
1649924650000|2022-04-14 08:24:10|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|17
1649924660000|2022-04-14 08:24:20|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|13
1649924670000|2022-04-14 08:24:30|4445.8|4445.2|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|43
1649924680000|2022-04-14 08:24:40|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|12
1649924690000|2022-04-14 08:24:50|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|20
1649924700000|2022-04-14 08:25:00|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.55|4444.95|17
1649924710000|2022-04-14 08:25:10|4445.67|4445.07|4445.3|4444.7|4445.92|4445.32|4445.3|4444.7|38
1649924720000|2022-04-14 08:25:20|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.17|4444.57|44
1649924730000|2022-04-14 08:25:30|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.05|4444.45|24
1649924740000|2022-04-14 08:25:40|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|80
1649924750000|2022-04-14 08:25:50|4444.92|4444.32|4444.67|4444.07|4444.92|4444.32|4444.55|4443.95|31
1649924760000|2022-04-14 08:26:00|4444.55|4443.95|4444.3|4443.7|4444.67|4444.07|4444.3|4443.7|9
1649924770000|2022-04-14 08:26:10|4444.67|4444.07|4444.05|4443.45|4444.67|4444.07|4444.05|4443.45|99
1649924780000|2022-04-14 08:26:20|4443.92|4443.32|4442.55|4441.95|4443.92|4443.32|4442.55|4441.95|354
1649924790000|2022-04-14 08:26:30|4442.8|4442.2|4442.42|4441.82|4443.05|4442.45|4442.42|4441.82|153
1649924800000|2022-04-14 08:26:40|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|60
1649924810000|2022-04-14 08:26:50|4442.42|4441.82|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|118
1649924820000|2022-04-14 08:27:00|4442.67|4442.07|4442.3|4441.7|4442.67|4442.07|4442.3|4441.7|46
1649924830000|2022-04-14 08:27:10|||||||||77
1649924840000|2022-04-14 08:27:20|||||||||23
1649924850000|2022-04-14 08:27:30|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|49
1649924860000|2022-04-14 08:27:40|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|30
1649924870000|2022-04-14 08:27:50|4442.67|4442.07|4442.42|4441.82|4442.8|4442.2|4442.3|4441.7|40
1649924880000|2022-04-14 08:28:00|4442.3|4441.7|4442.55|4441.95|4442.67|4442.07|4442.3|4441.7|25
1649924890000|2022-04-14 08:28:10|4442.3|4441.7|4442.3|4441.7|4442.3|4441.7|4442.3|4441.7|10
1649924900000|2022-04-14 08:28:20|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|20
1649924910000|2022-04-14 08:28:30|4442.8|4442.2|4442.8|4442.2|4442.92|4442.32|4442.8|4442.2|41
1649924920000|2022-04-14 08:28:40|4443.05|4442.45|4443.05|4442.45|4443.17|4442.57|4443.05|4442.45|20
1649924930000|2022-04-14 08:28:50|4443.17|4442.57|4443.8|4443.2|4443.8|4443.2|4443.17|4442.57|38
1649924940000|2022-04-14 08:29:00|4444.05|4443.45|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|33
1649924950000|2022-04-14 08:29:10|4444.17|4443.57|4443.8|4443.2|4444.55|4443.95|4443.8|4443.2|75
1649924960000|2022-04-14 08:29:20|4443.92|4443.32|4443.92|4443.32|4444.05|4443.45|4443.8|4443.2|31
1649924970000|2022-04-14 08:29:30|4443.8|4443.2|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|6
1649924980000|2022-04-14 08:29:40|4443.67|4443.07|4444.05|4443.45|4444.05|4443.45|4443.67|4443.07|61
1649924990000|2022-04-14 08:29:50|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|4
1649925000000|2022-04-14 08:30:00|4443.55|4442.95|4443.55|4442.95|4443.67|4443.07|4443.3|4442.7|10
1649925010000|2022-04-14 08:30:10|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.67|4443.07|19
1649925020000|2022-04-14 08:30:20|4443.92|4443.32|4443.67|4443.07|4443.92|4443.32|4443.55|4442.95|13
1649925030000|2022-04-14 08:30:30|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|10
1649925040000|2022-04-14 08:30:40|4443.17|4442.57|4443.3|4442.7|4443.42|4442.82|4442.92|4442.32|90
1649925050000|2022-04-14 08:30:50|4443.17|4442.57|4443.05|4442.45|4443.17|4442.57|4442.8|4442.2|18
1649925060000|2022-04-14 08:31:00|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|13
1649925070000|2022-04-14 08:31:10|4442.92|4442.32|4442.55|4441.95|4442.92|4442.32|4442.55|4441.95|20
1649925080000|2022-04-14 08:31:20|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|18
1649925090000|2022-04-14 08:31:30|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.67|4442.07|4
1649925100000|2022-04-14 08:31:40|4442.92|4442.32|4443.55|4442.95|4443.55|4442.95|4442.92|4442.32|25
1649925110000|2022-04-14 08:31:50|4443.8|4443.2|4443.92|4443.32|4443.92|4443.32|4443.55|4442.95|15
1649925120000|2022-04-14 08:32:00|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|21
1649925130000|2022-04-14 08:32:10|4443.92|4443.32|4444.3|4443.7|4444.3|4443.7|4443.92|4443.32|18
1649925140000|2022-04-14 08:32:20|4443.55|4442.95|4443.42|4442.82|4443.55|4442.95|4443.3|4442.7|99
1649925150000|2022-04-14 08:32:30|4443.3|4442.7|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|7
1649925160000|2022-04-14 08:32:40|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|10
1649925170000|2022-04-14 08:32:50|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|22
1649925180000|2022-04-14 08:33:00|4443.42|4442.82|4443.67|4443.07|4444.05|4443.45|4443.42|4442.82|37
1649925190000|2022-04-14 08:33:10|4443.8|4443.2|4443.92|4443.32|4443.92|4443.32|4443.55|4442.95|10
1649925200000|2022-04-14 08:33:20|4444.05|4443.45|4443.3|4442.7|4444.05|4443.45|4443.3|4442.7|16
1649925210000|2022-04-14 08:33:30|4443.17|4442.57|4443.05|4442.45|4443.17|4442.57|4443.05|4442.45|17
1649925220000|2022-04-14 08:33:40|4442.8|4442.2|4442.55|4441.95|4442.8|4442.2|4442.55|4441.95|29
1649925230000|2022-04-14 08:33:50|4442.67|4442.07|4442.55|4441.95|4442.8|4442.2|4442.3|4441.7|39
1649925240000|2022-04-14 08:34:00|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|24
1649925250000|2022-04-14 08:34:10|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|30
1649925260000|2022-04-14 08:34:20|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|12
1649925270000|2022-04-14 08:34:30|4442.92|4442.32|4442.92|4442.32|4443.05|4442.45|4442.8|4442.2|12
1649925280000|2022-04-14 08:34:40|4443.05|4442.45|4443.55|4442.95|4443.55|4442.95|4443.05|4442.45|40
1649925290000|2022-04-14 08:34:50|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|22
1649925300000|2022-04-14 08:35:00|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|4443.05|4442.45|21
1649925310000|2022-04-14 08:35:10|4443.3|4442.7|4443.3|4442.7|4443.55|4442.95|4443.05|4442.45|259
1649925320000|2022-04-14 08:35:20|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|31
1649925330000|2022-04-14 08:35:30|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|11
1649925340000|2022-04-14 08:35:40|4443.05|4442.45|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|84
1649925350000|2022-04-14 08:35:50|4443.05|4442.45|4443.05|4442.45|4443.05|4442.45|4442.92|4442.32|14
1649925360000|2022-04-14 08:36:00|||||||||38
1649925370000|2022-04-14 08:36:10|||||||||4
1649925380000|2022-04-14 08:36:20|4442.8|4442.2|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|21
1649925390000|2022-04-14 08:36:30|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|15
1649925400000|2022-04-14 08:36:40|4443.17|4442.57|4443.3|4442.7|4443.3|4442.7|4443.17|4442.57|9
1649925410000|2022-04-14 08:36:50|4443.05|4442.45|4443.05|4442.45|4443.05|4442.45|4442.92|4442.32|5
1649925420000|2022-04-14 08:37:00|4443.17|4442.57|4443.05|4442.45|4443.17|4442.57|4443.05|4442.45|10
1649925430000|2022-04-14 08:37:10|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|4443.05|4442.45|10
1649925440000|2022-04-14 08:37:20|4443.3|4442.7|4443.55|4442.95|4443.55|4442.95|4443.05|4442.45|13
1649925450000|2022-04-14 08:37:30|4443.3|4442.7|4443.05|4442.45|4443.3|4442.7|4443.05|4442.45|17
1649925460000|2022-04-14 08:37:40|4443.17|4442.57|4443.3|4442.7|4443.3|4442.7|4443.17|4442.57|12
1649925470000|2022-04-14 08:37:50|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|15
1649925480000|2022-04-14 08:38:00|4443.55|4442.95|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|23
1649925490000|2022-04-14 08:38:10|4443.67|4443.07|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|11
1649925500000|2022-04-14 08:38:20|||||||||4
1649925510000|2022-04-14 08:38:30|4443.3|4442.7|4443.42|4442.82|4443.55|4442.95|4443.3|4442.7|19
1649925520000|2022-04-14 08:38:40|4443.55|4442.95|4443.05|4442.45|4443.55|4442.95|4443.05|4442.45|35
1649925530000|2022-04-14 08:38:50|4443.17|4442.57|4442.55|4441.95|4443.17|4442.57|4442.55|4441.95|17
1649925540000|2022-04-14 08:39:00|4442.42|4441.82|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|42
1649925550000|2022-04-14 08:39:10|4442.67|4442.07|4442.67|4442.07|4442.8|4442.2|4442.55|4441.95|9
1649925560000|2022-04-14 08:39:20|4442.55|4441.95|4442.8|4442.2|4442.92|4442.32|4442.55|4441.95|34
1649925570000|2022-04-14 08:39:30|4442.92|4442.32|4443.3|4442.7|4443.3|4442.7|4442.92|4442.32|37
1649925580000|2022-04-14 08:39:40|||||||||22
1649925590000|2022-04-14 08:39:50|4443.17|4442.57|4443.3|4442.7|4443.3|4442.7|4443.05|4442.45|8
1649925600000|2022-04-14 08:40:00|4443.17|4442.57|4443.55|4442.95|4443.55|4442.95|4443.05|4442.45|16
1649925610000|2022-04-14 08:40:10|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|41
1649925620000|2022-04-14 08:40:20|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|8
1649925630000|2022-04-14 08:40:30|||||||||8
1649925640000|2022-04-14 08:40:40|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.3|4442.7|17
1649925650000|2022-04-14 08:40:50|4443.55|4442.95|4443.55|4442.95|4443.67|4443.07|4443.42|4442.82|3
1649925660000|2022-04-14 08:41:00|4443.67|4443.07|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|6
1649925670000|2022-04-14 08:41:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|17
1649925680000|2022-04-14 08:41:20|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|15
1649925700000|2022-04-14 08:41:40|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|75
1649925710000|2022-04-14 08:41:50|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.67|4444.07|67
1649925720000|2022-04-14 08:42:00|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|7
1649925730000|2022-04-14 08:42:10|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|53
1649925740000|2022-04-14 08:42:20|||||||||7
1649925750000|2022-04-14 08:42:30|4444.3|4443.7|4444.42|4443.82|4444.42|4443.82|4444.3|4443.7|9
1649925760000|2022-04-14 08:42:40|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|0
1649925770000|2022-04-14 08:42:50|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|21
1649925780000|2022-04-14 08:43:00|4444.42|4443.82|4444.8|4444.2|4444.8|4444.2|4444.3|4443.7|36
1649925790000|2022-04-14 08:43:10|4444.55|4443.95|4445.05|4444.45|4445.05|4444.45|4444.55|4443.95|8
1649925800000|2022-04-14 08:43:20|4444.92|4444.32|4445.05|4444.45|4445.3|4444.7|4444.92|4444.32|25
1649925810000|2022-04-14 08:43:30|4445.17|4444.57|4445.42|4444.82|4445.55|4444.95|4445.05|4444.45|247
1649925820000|2022-04-14 08:43:40|4445.3|4444.7|4445.8|4445.2|4445.8|4445.2|4445.3|4444.7|17
1649925830000|2022-04-14 08:43:50|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|32
1649925840000|2022-04-14 08:44:00|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|37
1649925850000|2022-04-14 08:44:10|4445.92|4445.32|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|7
1649925860000|2022-04-14 08:44:20|4445.8|4445.2|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|38
1649925870000|2022-04-14 08:44:30|4446.42|4445.82|4446.17|4445.57|4446.42|4445.82|4445.8|4445.2|77
1649925880000|2022-04-14 08:44:40|4446.05|4445.45|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|28
1649925890000|2022-04-14 08:44:50|4445.8|4445.2|4444.8|4444.2|4445.8|4445.2|4444.55|4443.95|189
1649925900000|2022-04-14 08:45:00|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|75
1649925910000|2022-04-14 08:45:10|||||||||15
1649925920000|2022-04-14 08:45:20|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|5
1649925930000|2022-04-14 08:45:30|4444.42|4443.82|4444.05|4443.45|4444.42|4443.82|4444.05|4443.45|41
1649925940000|2022-04-14 08:45:40|4444.17|4443.57|4443.8|4443.2|4444.3|4443.7|4443.8|4443.2|24
1649925950000|2022-04-14 08:45:50|4443.67|4443.07|4443.42|4442.82|4443.67|4443.07|4443.3|4442.7|23
1649925960000|2022-04-14 08:46:00|4443.55|4442.95|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|25
1649925970000|2022-04-14 08:46:10|4443.67|4443.07|4444.05|4443.45|4444.05|4443.45|4443.55|4442.95|40
1649925980000|2022-04-14 08:46:20|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|5
1649925990000|2022-04-14 08:46:30|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|16
1649926000000|2022-04-14 08:46:40|4443.3|4442.7|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|32
1649926010000|2022-04-14 08:46:50|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|42
1649926020000|2022-04-14 08:47:00|4444.05|4443.45|4443.67|4443.07|4444.05|4443.45|4443.67|4443.07|29
1649926030000|2022-04-14 08:47:10|4443.55|4442.95|4444.05|4443.45|4444.05|4443.45|4443.55|4442.95|13
1649926040000|2022-04-14 08:47:20|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|16
1649926050000|2022-04-14 08:47:30|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.8|4443.2|0
1649926060000|2022-04-14 08:47:40|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|10
1649926070000|2022-04-14 08:47:50|4443.8|4443.2|4444.3|4443.7|4444.3|4443.7|4443.8|4443.2|32
1649926080000|2022-04-14 08:48:00|4444.55|4443.95|4445.05|4444.45|4445.3|4444.7|4444.55|4443.95|26
1649926090000|2022-04-14 08:48:10|4444.92|4444.32|4445.05|4444.45|4445.3|4444.7|4444.8|4444.2|20
1649926100000|2022-04-14 08:48:20|4444.8|4444.2|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|21
1649926110000|2022-04-14 08:48:30|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|14
1649926120000|2022-04-14 08:48:40|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|5
1649926130000|2022-04-14 08:48:50|4445.17|4444.57|4444.8|4444.2|4445.17|4444.57|4444.8|4444.2|9
1649926140000|2022-04-14 08:49:00|4444.92|4444.32|4445.3|4444.7|4445.3|4444.7|4444.92|4444.32|10
1649926150000|2022-04-14 08:49:10|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4
1649926160000|2022-04-14 08:49:20|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|10
1649926170000|2022-04-14 08:49:30|4444.55|4443.95|4444.67|4444.07|4444.8|4444.2|4444.42|4443.82|7
1649926180000|2022-04-14 08:49:40|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|4
1649926190000|2022-04-14 08:49:50|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|4
1649926200000|2022-04-14 08:50:00|4445.05|4444.45|4445.05|4444.45|4445.17|4444.57|4444.92|4444.32|5
1649926210000|2022-04-14 08:50:10|4444.92|4444.32|4445.3|4444.7|4445.3|4444.7|4444.92|4444.32|11
1649926220000|2022-04-14 08:50:20|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.17|4444.57|4
1649926230000|2022-04-14 08:50:30|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|3
1649926240000|2022-04-14 08:50:40|4444.92|4444.32|4445.05|4444.45|4445.17|4444.57|4444.92|4444.32|12
1649926250000|2022-04-14 08:50:50|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|34
1649926260000|2022-04-14 08:51:00|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|47
1649926270000|2022-04-14 08:51:10|4444.42|4443.82|4444.8|4444.2|4444.8|4444.2|4444.3|4443.7|14
1649926280000|2022-04-14 08:51:20|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|16
1649926290000|2022-04-14 08:51:30|4445.05|4444.45|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|4
1649926300000|2022-04-14 08:51:40|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|12
1649926310000|2022-04-14 08:51:50|4444.8|4444.2|4445.3|4444.7|4445.42|4444.82|4444.8|4444.2|205
1649926320000|2022-04-14 08:52:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|11
1649926330000|2022-04-14 08:52:10|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|14
1649926350000|2022-04-14 08:52:30|4445.3|4444.7|4446.05|4445.45|4446.05|4445.45|4445.3|4444.7|66
1649926360000|2022-04-14 08:52:40|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|41
1649926370000|2022-04-14 08:52:50|4446.05|4445.45|4445.92|4445.32|4446.05|4445.45|4445.92|4445.32|24
1649926380000|2022-04-14 08:53:00|4445.8|4445.2|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|12
1649926390000|2022-04-14 08:53:10|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|10
1649926400000|2022-04-14 08:53:20|4445.67|4445.07|4445.42|4444.82|4445.67|4445.07|4445.42|4444.82|22
1649926410000|2022-04-14 08:53:30|4445.3|4444.7|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|12
1649926420000|2022-04-14 08:53:40|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|19
1649926430000|2022-04-14 08:53:50|4444.92|4444.32|4445.55|4444.95|4445.55|4444.95|4444.92|4444.32|11
1649926440000|2022-04-14 08:54:00|4445.42|4444.82|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|14
1649926450000|2022-04-14 08:54:10|4445.17|4444.57|4444.8|4444.2|4445.17|4444.57|4444.8|4444.2|14
1649926460000|2022-04-14 08:54:20|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|19
1649926470000|2022-04-14 08:54:30|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.92|4444.32|9
1649926480000|2022-04-14 08:54:40|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|14
1649926490000|2022-04-14 08:54:50|4444.92|4444.32|4445.8|4445.2|4445.92|4445.32|4444.92|4444.32|24
1649926500000|2022-04-14 08:55:00|4445.55|4444.95|4445.42|4444.82|4445.55|4444.95|4445.05|4444.45|39
1649926510000|2022-04-14 08:55:10|4445.3|4444.7|4445.3|4444.7|4445.42|4444.82|4445.17|4444.57|28
1649926520000|2022-04-14 08:55:20|4445.17|4444.57|4445.05|4444.45|4445.55|4444.95|4445.05|4444.45|11
1649926530000|2022-04-14 08:55:30|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4444.92|4444.32|7
1649926540000|2022-04-14 08:55:40|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|21
1649926550000|2022-04-14 08:55:50|4444.92|4444.32|4444.42|4443.82|4444.92|4444.32|4444.3|4443.7|27
1649926560000|2022-04-14 08:56:00|4444.3|4443.7|4444.8|4444.2|4445.05|4444.45|4444.3|4443.7|20
1649926570000|2022-04-14 08:56:10|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.55|4443.95|14
1649926580000|2022-04-14 08:56:20|4445.05|4444.45|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|22
1649926590000|2022-04-14 08:56:30|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|5
1649926600000|2022-04-14 08:56:40|4445.17|4444.57|4445.05|4444.45|4445.17|4444.57|4445.05|4444.45|7
1649926610000|2022-04-14 08:56:50|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|9
1649926620000|2022-04-14 08:57:00|4445.17|4444.57|4445.55|4444.95|4445.67|4445.07|4445.17|4444.57|16
1649926630000|2022-04-14 08:57:10|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|9
1649926640000|2022-04-14 08:57:20|4445.8|4445.2|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|9
1649926650000|2022-04-14 08:57:30|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|1
1649926660000|2022-04-14 08:57:40|4445.92|4445.32|4446.05|4445.45|4446.17|4445.57|4445.92|4445.32|9
1649926670000|2022-04-14 08:57:50|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|28
1649926680000|2022-04-14 08:58:00|4446.17|4445.57|4445.55|4444.95|4446.17|4445.57|4445.55|4444.95|23
1649926700000|2022-04-14 08:58:20|4445.67|4445.07|4445.67|4445.07|4445.8|4445.2|4445.67|4445.07|12
1649926710000|2022-04-14 08:58:30|4445.8|4445.2|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|6
1649926720000|2022-04-14 08:58:40|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|23
1649926730000|2022-04-14 08:58:50|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.67|4445.07|18
1649926740000|2022-04-14 08:59:00|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|5
1649926750000|2022-04-14 08:59:10|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.8|4445.2|4
1649926760000|2022-04-14 08:59:20|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|7
1649926770000|2022-04-14 08:59:30|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|10
1649926780000|2022-04-14 08:59:40|4446.3|4445.7|4446.17|4445.57|4446.3|4445.7|4446.05|4445.45|19
1649926790000|2022-04-14 08:59:50|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|8
1649926800000|2022-04-14 09:00:00|4446.05|4445.45|4445.55|4444.95|4446.05|4445.45|4445.55|4444.95|16
1649926810000|2022-04-14 09:00:10|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|14
1649926820000|2022-04-14 09:00:20|4445.67|4445.07|4446.05|4445.45|4446.05|4445.45|4445.67|4445.07|7
1649926830000|2022-04-14 09:00:30|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|7
1649926840000|2022-04-14 09:00:40|4445.8|4445.2|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|4
1649926850000|2022-04-14 09:00:50|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|4
1649926860000|2022-04-14 09:01:00|4445.92|4445.32|4446.17|4445.57|4446.3|4445.7|4445.92|4445.32|14
1649926870000|2022-04-14 09:01:10|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|0
1649926880000|2022-04-14 09:01:20|4446.55|4445.95|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|49
1649926890000|2022-04-14 09:01:30|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.05|4445.45|28
1649926900000|2022-04-14 09:01:40|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|5
1649926910000|2022-04-14 09:01:50|4446.17|4445.57|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|19
1649926920000|2022-04-14 09:02:00|4446.17|4445.57|4446.3|4445.7|4446.55|4445.95|4446.17|4445.57|20
1649926930000|2022-04-14 09:02:10|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|13
1649926940000|2022-04-14 09:02:20|||||||||1
1649926950000|2022-04-14 09:02:30|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|26
1649926960000|2022-04-14 09:02:40|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|14
1649926970000|2022-04-14 09:02:50|4446.67|4446.07|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|15
1649926980000|2022-04-14 09:03:00|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|18
1649927010000|2022-04-14 09:03:30|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|9
1649927020000|2022-04-14 09:03:40|4446.55|4445.95|4446.42|4445.82|4446.55|4445.95|4446.42|4445.82|9
1649927030000|2022-04-14 09:03:50|4446.3|4445.7|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|9
1649927040000|2022-04-14 09:04:00|4446.05|4445.45|4445.05|4444.45|4446.05|4445.45|4444.92|4444.32|65
1649927050000|2022-04-14 09:04:10|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|24
1649927060000|2022-04-14 09:04:20|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|22
1649927070000|2022-04-14 09:04:30|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|24
1649927080000|2022-04-14 09:04:40|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.67|4444.07|21
1649927090000|2022-04-14 09:04:50|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|0
1649927100000|2022-04-14 09:05:00|4444.67|4444.07|4444.05|4443.45|4444.8|4444.2|4444.05|4443.45|72
1649927110000|2022-04-14 09:05:10|4443.92|4443.32|4444.55|4443.95|4444.67|4444.07|4443.55|4442.95|130
1649927120000|2022-04-14 09:05:20|4444.67|4444.07|4445.3|4444.7|4445.3|4444.7|4444.55|4443.95|39
1649927130000|2022-04-14 09:05:30|4445.55|4444.95|4446.05|4445.45|4446.42|4445.82|4445.3|4444.7|137
1649927140000|2022-04-14 09:05:40|4446.17|4445.57|4446.05|4445.45|4446.55|4445.95|4446.05|4445.45|57
1649927150000|2022-04-14 09:05:50|4446.17|4445.57|4445.42|4444.82|4446.3|4445.7|4445.42|4444.82|131
1649927160000|2022-04-14 09:06:00|4445.55|4444.95|4446.3|4445.7|4446.3|4445.7|4445.55|4444.95|62
1649927170000|2022-04-14 09:06:10|4446.17|4445.57|4446.42|4445.82|4446.42|4445.82|4446.05|4445.45|51
1649927180000|2022-04-14 09:06:20|4446.55|4445.95|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|35
1649927190000|2022-04-14 09:06:30|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|16
1649927200000|2022-04-14 09:06:40|4446.67|4446.07|4446.67|4446.07|4446.8|4446.2|4446.55|4445.95|46
1649927210000|2022-04-14 09:06:50|4446.8|4446.2|4446.8|4446.2|4446.92|4446.32|4446.55|4445.95|35
1649927220000|2022-04-14 09:07:00|4446.67|4446.07|4446.05|4445.45|4446.67|4446.07|4446.05|4445.45|78
1649927230000|2022-04-14 09:07:10|4446.17|4445.57|4446.55|4445.95|4446.55|4445.95|4446.17|4445.57|10
1649927240000|2022-04-14 09:07:20|4446.67|4446.07|4446.05|4445.45|4446.8|4446.2|4446.05|4445.45|51
1649927250000|2022-04-14 09:07:30|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|7
1649927260000|2022-04-14 09:07:40|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|30
1649927270000|2022-04-14 09:07:50|||||||||9
1649927280000|2022-04-14 09:08:00|||||||||2
1649927290000|2022-04-14 09:08:10|4446.42|4445.82|4446.55|4445.95|4446.67|4446.07|4446.42|4445.82|91
1649927300000|2022-04-14 09:08:20|4446.42|4445.82|4446.05|4445.45|4446.42|4445.82|4446.05|4445.45|43
1649927310000|2022-04-14 09:08:30|4445.92|4445.32|4445.55|4444.95|4445.92|4445.32|4445.3|4444.7|85
1649927320000|2022-04-14 09:08:40|4445.42|4444.82|4444.8|4444.2|4445.42|4444.82|4444.8|4444.2|57
1649927330000|2022-04-14 09:08:50|4444.55|4443.95|4444.3|4443.7|4444.67|4444.07|4444.17|4443.57|43
1649927340000|2022-04-14 09:09:00|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|43
1649927350000|2022-04-14 09:09:10|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|48
1649927360000|2022-04-14 09:09:20|4444.55|4443.95|4444.92|4444.32|4445.05|4444.45|4444.55|4443.95|50
1649927370000|2022-04-14 09:09:30|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|62
1649927380000|2022-04-14 09:09:40|4444.55|4443.95|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|28
1649927390000|2022-04-14 09:09:50|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.67|4444.07|12
1649927400000|2022-04-14 09:10:00|4444.92|4444.32|4444.55|4443.95|4444.92|4444.32|4444.55|4443.95|31
1649927410000|2022-04-14 09:10:10|4444.42|4443.82|4444.05|4443.45|4444.42|4443.82|4444.05|4443.45|9
1649927420000|2022-04-14 09:10:20|4444.17|4443.57|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|34
1649927430000|2022-04-14 09:10:30|4444.17|4443.57|4444.3|4443.7|4444.8|4444.2|4444.17|4443.57|27
1649927440000|2022-04-14 09:10:40|4444.17|4443.57|4444.05|4443.45|4444.3|4443.7|4443.8|4443.2|24
1649927450000|2022-04-14 09:10:50|4443.92|4443.32|4443.55|4442.95|4443.92|4443.32|4443.55|4442.95|26
1649927460000|2022-04-14 09:11:00|4443.67|4443.07|4442.8|4442.2|4443.92|4443.32|4442.67|4442.07|81
1649927470000|2022-04-14 09:11:10|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|91
1649927480000|2022-04-14 09:11:20|4442.55|4441.95|4442.42|4441.82|4442.67|4442.07|4442.3|4441.7|58
1649927490000|2022-04-14 09:11:30|4442.3|4441.7|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|9
1649927500000|2022-04-14 09:11:40|4442.67|4442.07|4443.05|4442.45|4443.17|4442.57|4442.55|4441.95|37
1649927510000|2022-04-14 09:11:50|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|30
1649927520000|2022-04-14 09:12:00|4442.92|4442.32|4442.92|4442.32|4443.05|4442.45|4442.8|4442.2|16
1649927530000|2022-04-14 09:12:10|4442.8|4442.2|4443.17|4442.57|4443.17|4442.57|4442.8|4442.2|17
1649927540000|2022-04-14 09:12:20|4443.3|4442.7|4443.05|4442.45|4443.55|4442.95|4443.05|4442.45|26
1649927550000|2022-04-14 09:12:30|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|3
1649927560000|2022-04-14 09:12:40|4443.05|4442.45|4443.55|4442.95|4443.55|4442.95|4443.05|4442.45|20
1649927570000|2022-04-14 09:12:50|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|15
1649927580000|2022-04-14 09:13:00|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.3|4442.7|25
1649927590000|2022-04-14 09:13:10|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.67|4443.07|0
1649927600000|2022-04-14 09:13:20|4444.05|4443.45|4443.8|4443.2|4444.05|4443.45|4443.8|4443.2|21
1649927610000|2022-04-14 09:13:30|4443.92|4443.32|4444.05|4443.45|4444.17|4443.57|4443.8|4443.2|9
1649927620000|2022-04-14 09:13:40|4444.17|4443.57|4444.8|4444.2|4444.8|4444.2|4444.05|4443.45|39
1649927630000|2022-04-14 09:13:50|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.55|4443.95|48
1649927640000|2022-04-14 09:14:00|4444.92|4444.32|4446.05|4445.45|4446.3|4445.7|4444.8|4444.2|76
1649927650000|2022-04-14 09:14:10|4445.92|4445.32|4446.3|4445.7|4446.42|4445.82|4445.8|4445.2|48
1649927660000|2022-04-14 09:14:20|4446.42|4445.82|4446.3|4445.7|4446.8|4446.2|4446.3|4445.7|111
1649927670000|2022-04-14 09:14:30|4446.17|4445.57|4445.55|4444.95|4446.3|4445.7|4445.3|4444.7|37
1649927680000|2022-04-14 09:14:40|4445.67|4445.07|4445.42|4444.82|4445.67|4445.07|4445.42|4444.82|28
1649927690000|2022-04-14 09:14:50|4445.3|4444.7|4445.17|4444.57|4445.42|4444.82|4445.05|4444.45|54
1649927700000|2022-04-14 09:15:00|4445.3|4444.7|4444.42|4443.82|4445.3|4444.7|4444.3|4443.7|54
1649927710000|2022-04-14 09:15:10|4444.55|4443.95|4445.05|4444.45|4445.05|4444.45|4444.3|4443.7|71
1649927720000|2022-04-14 09:15:20|4445.3|4444.7|4444.55|4443.95|4445.3|4444.7|4444.55|4443.95|25
1649927730000|2022-04-14 09:15:30|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|2
1649927740000|2022-04-14 09:15:40|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|5
1649927750000|2022-04-14 09:15:50|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.67|4444.07|3
1649927760000|2022-04-14 09:16:00|4444.8|4444.2|4444.8|4444.2|4445.3|4444.7|4444.8|4444.2|15
1649927770000|2022-04-14 09:16:10|4444.55|4443.95|4444.42|4443.82|4444.67|4444.07|4444.3|4443.7|9
1649927780000|2022-04-14 09:16:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|2
1649927790000|2022-04-14 09:16:30|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.55|4443.95|8
1649927800000|2022-04-14 09:16:40|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.67|4444.07|10
1649927810000|2022-04-14 09:16:50|4444.92|4444.32|4445.8|4445.2|4445.8|4445.2|4444.8|4444.2|20
1649927820000|2022-04-14 09:17:00|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|2
1649927830000|2022-04-14 09:17:10|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|7
1649927840000|2022-04-14 09:17:20|4445.42|4444.82|4445.05|4444.45|4445.42|4444.82|4444.92|4444.32|12
1649927850000|2022-04-14 09:17:30|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|22
1649927860000|2022-04-14 09:17:40|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.42|4444.82|17
1649927870000|2022-04-14 09:17:50|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|5
1649927880000|2022-04-14 09:18:00|4445.67|4445.07|4444.8|4444.2|4445.67|4445.07|4444.8|4444.2|119
1649927890000|2022-04-14 09:18:10|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|11
1649927900000|2022-04-14 09:18:20|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|14
1649927910000|2022-04-14 09:18:30|||||||||1
1649927920000|2022-04-14 09:18:40|4445.42|4444.82|4445.55|4444.95|4445.8|4445.2|4445.42|4444.82|16
1649927930000|2022-04-14 09:18:50|4445.3|4444.7|4445.42|4444.82|4445.55|4444.95|4445.3|4444.7|10
1649927940000|2022-04-14 09:19:00|4445.3|4444.7|4444.55|4443.95|4445.42|4444.82|4444.55|4443.95|17
1649927950000|2022-04-14 09:19:10|4444.3|4443.7|4444.55|4443.95|4444.67|4444.07|4444.3|4443.7|19
1649927960000|2022-04-14 09:19:20|4444.3|4443.7|4444.05|4443.45|4444.42|4443.82|4444.05|4443.45|17
1649927970000|2022-04-14 09:19:30|||||||||19
1649927980000|2022-04-14 09:19:40|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|17
1649927990000|2022-04-14 09:19:50|4444.17|4443.57|4444.42|4443.82|4444.42|4443.82|4444.17|4443.57|22
1649928000000|2022-04-14 09:20:00|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.3|4443.7|21
1649928010000|2022-04-14 09:20:10|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.92|4444.32|27
1649928020000|2022-04-14 09:20:20|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.3|4443.7|23
1649928030000|2022-04-14 09:20:30|4444.42|4443.82|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|2
1649928040000|2022-04-14 09:20:40|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|4
1649928050000|2022-04-14 09:20:50|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|10
1649928060000|2022-04-14 09:21:00|4445.55|4444.95|4444.55|4443.95|4445.55|4444.95|4444.55|4443.95|44
1649928070000|2022-04-14 09:21:10|4444.67|4444.07|4444.8|4444.2|4444.92|4444.32|4444.55|4443.95|10
1649928080000|2022-04-14 09:21:20|4444.67|4444.07|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|11
1649928090000|2022-04-14 09:21:30|4444.67|4444.07|4444.92|4444.32|4445.05|4444.45|4444.67|4444.07|15
1649928100000|2022-04-14 09:21:40|4444.8|4444.2|4444.8|4444.2|4444.92|4444.32|4444.67|4444.07|6
1649928110000|2022-04-14 09:21:50|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|10
1649928120000|2022-04-14 09:22:00|4444.67|4444.07|4444.67|4444.07|4444.8|4444.2|4444.55|4443.95|16
1649928130000|2022-04-14 09:22:10|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.55|4443.95|13
1649928140000|2022-04-14 09:22:20|4444.92|4444.32|4445.05|4444.45|4445.3|4444.7|4444.8|4444.2|15
1649928150000|2022-04-14 09:22:30|4445.3|4444.7|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|8
1649928160000|2022-04-14 09:22:40|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.17|4444.57|13
1649928170000|2022-04-14 09:22:50|4445.17|4444.57|4445.05|4444.45|4445.17|4444.57|4445.05|4444.45|4
1649928180000|2022-04-14 09:23:00|4444.92|4444.32|4445.17|4444.57|4445.3|4444.7|4444.8|4444.2|7
1649928190000|2022-04-14 09:23:10|4445.3|4444.7|4445.3|4444.7|4445.55|4444.95|4445.17|4444.57|28
1649928200000|2022-04-14 09:23:20|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.17|4444.57|8
1649928220000|2022-04-14 09:23:40|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|5
1649928230000|2022-04-14 09:23:50|4445.8|4445.2|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|77
1649928240000|2022-04-14 09:24:00|4446.17|4445.57|4445.8|4445.2|4446.17|4445.57|4445.55|4444.95|24
1649928250000|2022-04-14 09:24:10|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|6
1649928260000|2022-04-14 09:24:20|4445.67|4445.07|4445.3|4444.7|4445.67|4445.07|4445.3|4444.7|17
1649928270000|2022-04-14 09:24:30|4445.17|4444.57|4445.17|4444.57|4445.3|4444.7|4445.05|4444.45|11
1649928280000|2022-04-14 09:24:40|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.17|4444.57|6
1649928290000|2022-04-14 09:24:50|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|1
1649928300000|2022-04-14 09:25:00|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.3|4444.7|6
1649928310000|2022-04-14 09:25:10|4445.67|4445.07|4445.67|4445.07|4445.8|4445.2|4445.55|4444.95|3
1649928320000|2022-04-14 09:25:20|4445.8|4445.2|4445.67|4445.07|4445.8|4445.2|4445.55|4444.95|4
1649928330000|2022-04-14 09:25:30|4445.55|4444.95|4445.05|4444.45|4445.67|4445.07|4445.05|4444.45|17
1649928340000|2022-04-14 09:25:40|4445.17|4444.57|4444.8|4444.2|4445.17|4444.57|4444.8|4444.2|10
1649928350000|2022-04-14 09:25:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|29
1649928360000|2022-04-14 09:26:00|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|14
1649928370000|2022-04-14 09:26:10|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|3
1649928380000|2022-04-14 09:26:20|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|4
1649928390000|2022-04-14 09:26:30|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|5
1649928400000|2022-04-14 09:26:40|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|7
1649928410000|2022-04-14 09:26:50|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.67|4444.07|2
1649928420000|2022-04-14 09:27:00|4444.92|4444.32|4444.55|4443.95|4445.05|4444.45|4444.3|4443.7|80
1649928430000|2022-04-14 09:27:10|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|23
1649928440000|2022-04-14 09:27:20|4444.42|4443.82|4444.67|4444.07|4444.67|4444.07|4444.42|4443.82|11
1649928450000|2022-04-14 09:27:30|4444.55|4443.95|4444.3|4443.7|4444.8|4444.2|4444.3|4443.7|9
1649928460000|2022-04-14 09:27:40|4444.42|4443.82|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|7
1649928470000|2022-04-14 09:27:50|4444.42|4443.82|4444.55|4443.95|4444.67|4444.07|4444.42|4443.82|1
1649928490000|2022-04-14 09:28:10|||||||||7
1649928500000|2022-04-14 09:28:20|4444.8|4444.2|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|16
1649928510000|2022-04-14 09:28:30|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|6
1649928520000|2022-04-14 09:28:40|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|15
1649928530000|2022-04-14 09:28:50|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|17
1649928540000|2022-04-14 09:29:00|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.92|4444.32|0
1649928550000|2022-04-14 09:29:10|4445.3|4444.7|4445.17|4444.57|4445.3|4444.7|4445.05|4444.45|39
1649928560000|2022-04-14 09:29:20|4445.05|4444.45|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|1
1649928570000|2022-04-14 09:29:30|4445.17|4444.57|4445.05|4444.45|4445.17|4444.57|4445.05|4444.45|17
1649928580000|2022-04-14 09:29:40|4444.8|4444.2|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|20
1649928590000|2022-04-14 09:29:50|4444.8|4444.2|4445.3|4444.7|4445.55|4444.95|4444.8|4444.2|56
1649928600000|2022-04-14 09:30:00|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.42|4444.82|41
1649928610000|2022-04-14 09:30:10|4445.67|4445.07|4445.05|4444.45|4445.8|4445.2|4445.05|4444.45|70
1649928620000|2022-04-14 09:30:20|4445.17|4444.57|4445.3|4444.7|4445.55|4444.95|4445.17|4444.57|44
1649928630000|2022-04-14 09:30:30|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.42|4444.82|8
1649928640000|2022-04-14 09:30:40|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|17
1649928650000|2022-04-14 09:30:50|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|13
1649928660000|2022-04-14 09:31:00|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|18
1649928670000|2022-04-14 09:31:10|4445.92|4445.32|4445.55|4444.95|4446.05|4445.45|4445.55|4444.95|23
1649928680000|2022-04-14 09:31:20|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|13
1649928690000|2022-04-14 09:31:30|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|31
1649928700000|2022-04-14 09:31:40|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|3
1649928710000|2022-04-14 09:31:50|4445.67|4445.07|4445.3|4444.7|4445.8|4445.2|4445.3|4444.7|8
1649928720000|2022-04-14 09:32:00|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4444.8|4444.2|55
1649928730000|2022-04-14 09:32:10|4445.42|4444.82|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|10
1649928740000|2022-04-14 09:32:20|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|2
1649928760000|2022-04-14 09:32:40|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|15
1649928770000|2022-04-14 09:32:50|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|10
1649928780000|2022-04-14 09:33:00|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|15
1649928790000|2022-04-14 09:33:10|4446.05|4445.45|4446.8|4446.2|4446.8|4446.2|4446.05|4445.45|107
1649928800000|2022-04-14 09:33:20|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|30
1649928810000|2022-04-14 09:33:30|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|40
1649928820000|2022-04-14 09:33:40|4446.92|4446.32|4446.67|4446.07|4447.05|4446.45|4446.67|4446.07|37
1649928830000|2022-04-14 09:33:50|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.17|4445.57|11
1649928840000|2022-04-14 09:34:00|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|16
1649928850000|2022-04-14 09:34:10|||||||||1
1649928860000|2022-04-14 09:34:20|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|18
1649928870000|2022-04-14 09:34:30|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|7
1649928880000|2022-04-14 09:34:40|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|12
1649928890000|2022-04-14 09:34:50|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4446.8|4446.2|32
1649928900000|2022-04-14 09:35:00|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4446.92|4446.32|21
1649928910000|2022-04-14 09:35:10|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.05|4446.45|13
1649928920000|2022-04-14 09:35:20|4447.3|4446.7|4447.3|4446.7|4447.55|4446.95|4447.17|4446.57|40
1649928930000|2022-04-14 09:35:30|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|31
1649928940000|2022-04-14 09:35:40|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|20
1649928950000|2022-04-14 09:35:50|4447.67|4447.07|4447.55|4446.95|4447.67|4447.07|4447.3|4446.7|48
1649928960000|2022-04-14 09:36:00|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|30
1649928970000|2022-04-14 09:36:10|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|35
1649928980000|2022-04-14 09:36:20|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|9
1649928990000|2022-04-14 09:36:30|4447.8|4447.2|4447.05|4446.45|4447.8|4447.2|4446.8|4446.2|193
1649929000000|2022-04-14 09:36:40|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|6
1649929010000|2022-04-14 09:36:50|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|23
1649929020000|2022-04-14 09:37:00|4447.42|4446.82|4447.05|4446.45|4447.42|4446.82|4447.05|4446.45|14
1649929030000|2022-04-14 09:37:10|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|0
1649929040000|2022-04-14 09:37:20|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|6
1649929050000|2022-04-14 09:37:30|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|35
1649929060000|2022-04-14 09:37:40|4447.17|4446.57|4446.8|4446.2|4447.3|4446.7|4446.8|4446.2|30
1649929070000|2022-04-14 09:37:50|||||||||14
1649929080000|2022-04-14 09:38:00|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|33
1649929090000|2022-04-14 09:38:10|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|11
1649929100000|2022-04-14 09:38:20|||||||||1
1649929110000|2022-04-14 09:38:30|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|33
1649929120000|2022-04-14 09:38:40|4447.05|4446.45|4446.92|4446.32|4447.3|4446.7|4446.8|4446.2|24
1649929130000|2022-04-14 09:38:50|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|13
1649929140000|2022-04-14 09:39:00|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.8|4446.2|15
1649929150000|2022-04-14 09:39:10|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|0
1649929160000|2022-04-14 09:39:20|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.05|4446.45|29
1649929170000|2022-04-14 09:39:30|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|22
1649929190000|2022-04-14 09:39:50|||||||||2
1649929200000|2022-04-14 09:40:00|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.17|4446.57|15
1649929210000|2022-04-14 09:40:10|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.17|4446.57|0
1649929220000|2022-04-14 09:40:20|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|4
1649929230000|2022-04-14 09:40:30|||||||||2
1649929240000|2022-04-14 09:40:40|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.42|4446.82|26
1649929260000|2022-04-14 09:41:00|||||||||62
1649929270000|2022-04-14 09:41:10|4447.55|4446.95|4447.67|4447.07|4447.67|4447.07|4447.55|4446.95|9
1649929280000|2022-04-14 09:41:20|4447.8|4447.2|4447.3|4446.7|4447.8|4447.2|4447.3|4446.7|24
1649929290000|2022-04-14 09:41:30|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|10
1649929300000|2022-04-14 09:41:40|4447.42|4446.82|4447.05|4446.45|4447.42|4446.82|4446.8|4446.2|69
1649929310000|2022-04-14 09:41:50|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|9
1649929320000|2022-04-14 09:42:00|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|32
1649929330000|2022-04-14 09:42:10|||||||||8
1649929340000|2022-04-14 09:42:20|4446.92|4446.32|4447.3|4446.7|4447.3|4446.7|4446.8|4446.2|31
1649929350000|2022-04-14 09:42:30|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|14
1649929370000|2022-04-14 09:42:50|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|6
1649929380000|2022-04-14 09:43:00|4447.17|4446.57|4447.42|4446.82|4447.55|4446.95|4447.17|4446.57|25
1649929390000|2022-04-14 09:43:10|4447.3|4446.7|4447.42|4446.82|4447.42|4446.82|4447.3|4446.7|7
1649929400000|2022-04-14 09:43:20|4447.3|4446.7|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|18
1649929410000|2022-04-14 09:43:30|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|16
1649929420000|2022-04-14 09:43:40|||||||||15
1649929430000|2022-04-14 09:43:50|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|9
1649929440000|2022-04-14 09:44:00|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|17
1649929450000|2022-04-14 09:44:10|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|33
1649929460000|2022-04-14 09:44:20|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|17
1649929470000|2022-04-14 09:44:30|4447.67|4447.07|4447.3|4446.7|4447.67|4447.07|4447.3|4446.7|37
1649929480000|2022-04-14 09:44:40|4447.55|4446.95|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|29
1649929490000|2022-04-14 09:44:50|4446.8|4446.2|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|33
1649929500000|2022-04-14 09:45:00|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|19
1649929510000|2022-04-14 09:45:10|||||||||1
1649929530000|2022-04-14 09:45:30|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.67|4446.07|30
1649929540000|2022-04-14 09:45:40|4446.67|4446.07|4447.05|4446.45|4447.05|4446.45|4446.67|4446.07|31
1649929560000|2022-04-14 09:46:00|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.55|4445.95|42
1649929570000|2022-04-14 09:46:10|4446.67|4446.07|4447.05|4446.45|4447.05|4446.45|4446.67|4446.07|26
1649929580000|2022-04-14 09:46:20|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|27
1649929590000|2022-04-14 09:46:30|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|12
1649929600000|2022-04-14 09:46:40|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|18
1649929620000|2022-04-14 09:47:00|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|14
1649929660000|2022-04-14 09:47:40|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|20
1649929670000|2022-04-14 09:47:50|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|3
1649929680000|2022-04-14 09:48:00|4447.42|4446.82|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|13
1649929690000|2022-04-14 09:48:10|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|26
1649929710000|2022-04-14 09:48:30|4447.17|4446.57|4447.17|4446.57|4447.3|4446.7|4447.17|4446.57|13
1649929720000|2022-04-14 09:48:40|4447.05|4446.45|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|7
1649929730000|2022-04-14 09:48:50|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|105
1649929740000|2022-04-14 09:49:00|4446.8|4446.2|4446.8|4446.2|4446.92|4446.32|4446.55|4445.95|142
1649929750000|2022-04-14 09:49:10|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|29
1649929760000|2022-04-14 09:49:20|4446.92|4446.32|4446.92|4446.32|4447.05|4446.45|4446.8|4446.2|53
1649929770000|2022-04-14 09:49:30|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|0
1649929780000|2022-04-14 09:49:40|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|20
1649929790000|2022-04-14 09:49:50|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|5
1649929800000|2022-04-14 09:50:00|4446.8|4446.2|4446.3|4445.7|4446.8|4446.2|4444.55|4443.95|453
1649929810000|2022-04-14 09:50:10|4446.55|4445.95|4444.92|4444.32|4446.55|4445.95|4444.8|4444.2|105
1649929820000|2022-04-14 09:50:20|4444.8|4444.2|4442.55|4441.95|4444.8|4444.2|4441.3|4440.7|610
1649929830000|2022-04-14 09:50:30|4442.05|4441.45|4443.05|4442.45|4443.3|4442.7|4442.05|4441.45|180
1649929840000|2022-04-14 09:50:40|4442.92|4442.32|4442.55|4441.95|4442.92|4442.32|4442.17|4441.57|53
1649929850000|2022-04-14 09:50:50|4443.05|4442.45|4443.92|4443.32|4444.05|4443.45|4442.8|4442.2|119
1649929860000|2022-04-14 09:51:00|4443.8|4443.2|4442.55|4441.95|4444.05|4443.45|4442.55|4441.95|87
1649929870000|2022-04-14 09:51:10|4442.42|4441.82|4443.8|4443.2|4444.05|4443.45|4442.42|4441.82|194
1649929880000|2022-04-14 09:51:20|4443.92|4443.32|4442.8|4442.2|4444.05|4443.45|4442.8|4442.2|58
1649929890000|2022-04-14 09:51:30|4442.67|4442.07|4443.3|4442.7|4443.67|4443.07|4442.55|4441.95|98
1649929900000|2022-04-14 09:51:40|4443.42|4442.82|4443.8|4443.2|4443.8|4443.2|4443.3|4442.7|34
1649929910000|2022-04-14 09:51:50|4443.92|4443.32|4443.8|4443.2|4443.92|4443.32|4443.55|4442.95|21
1649929920000|2022-04-14 09:52:00|4444.05|4443.45|4442.8|4442.2|4444.55|4443.95|4442.8|4442.2|254
1649929930000|2022-04-14 09:52:10|4443.17|4442.57|4443.92|4443.32|4444.05|4443.45|4443.05|4442.45|92
1649929940000|2022-04-14 09:52:20|4444.05|4443.45|4443.92|4443.32|4444.05|4443.45|4443.8|4443.2|92
1649929950000|2022-04-14 09:52:30|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|42
1649929960000|2022-04-14 09:52:40|4443.92|4443.32|4444.05|4443.45|4444.3|4443.7|4443.92|4443.32|45
1649929970000|2022-04-14 09:52:50|4444.3|4443.7|4444.8|4444.2|4444.8|4444.2|4444.3|4443.7|85
1649929980000|2022-04-14 09:53:00|4444.67|4444.07|4446.3|4445.7|4446.3|4445.7|4444.67|4444.07|108
1649929990000|2022-04-14 09:53:10|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|19
1649930000000|2022-04-14 09:53:20|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4445.55|4444.95|265
1649930010000|2022-04-14 09:53:30|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.55|4444.95|63
1649930020000|2022-04-14 09:53:40|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|10
1649930030000|2022-04-14 09:53:50|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.3|4444.7|51
1649930040000|2022-04-14 09:54:00|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.3|4444.7|19
1649930050000|2022-04-14 09:54:10|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|96
1649930060000|2022-04-14 09:54:20|4445.55|4444.95|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|82
1649930070000|2022-04-14 09:54:30|4445.8|4445.2|4445.67|4445.07|4446.05|4445.45|4445.55|4444.95|46
1649930080000|2022-04-14 09:54:40|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|14
1649930090000|2022-04-14 09:54:50|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4445.92|4445.32|94
1649930100000|2022-04-14 09:55:00|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|44
1649930110000|2022-04-14 09:55:10|4446.8|4446.2|4446.42|4445.82|4446.8|4446.2|4446.05|4445.45|99
1649930120000|2022-04-14 09:55:20|4446.55|4445.95|4447.05|4446.45|4447.55|4446.95|4446.55|4445.95|194
1649930130000|2022-04-14 09:55:30|4447.17|4446.57|4447.8|4447.2|4448.05|4447.45|4447.17|4446.57|168
1649930140000|2022-04-14 09:55:40|4447.67|4447.07|4447.55|4446.95|4447.67|4447.07|4447.55|4446.95|53
1649930150000|2022-04-14 09:55:50|4447.67|4447.07|4447.8|4447.2|4448.05|4447.45|4447.67|4447.07|123
1649930160000|2022-04-14 09:56:00|4447.92|4447.32|4447.3|4446.7|4447.92|4447.32|4447.3|4446.7|72
1649930170000|2022-04-14 09:56:10|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|30
1649930180000|2022-04-14 09:56:20|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|22
1649930190000|2022-04-14 09:56:30|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|0
1649930200000|2022-04-14 09:56:40|4447.67|4447.07|4447.3|4446.7|4447.8|4447.2|4447.3|4446.7|233
1649930210000|2022-04-14 09:56:50|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|148
1649930220000|2022-04-14 09:57:00|4447.42|4446.82|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|77
1649930230000|2022-04-14 09:57:10|4447.67|4447.07|4448.05|4447.45|4448.05|4447.45|4447.55|4446.95|51
1649930240000|2022-04-14 09:57:20|4447.8|4447.2|4447.3|4446.7|4448.05|4447.45|4447.3|4446.7|90
1649930250000|2022-04-14 09:57:30|4447.17|4446.57|4446.8|4446.2|4447.17|4446.57|4446.8|4446.2|91
1649930260000|2022-04-14 09:57:40|4446.92|4446.32|4446.8|4446.2|4447.3|4446.7|4446.8|4446.2|61
1649930270000|2022-04-14 09:57:50|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|50
1649930280000|2022-04-14 09:58:00|4446.8|4446.2|4447.55|4446.95|4447.55|4446.95|4446.8|4446.2|90
1649930290000|2022-04-14 09:58:10|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.17|4446.57|23
1649930300000|2022-04-14 09:58:20|4447.05|4446.45|4446.92|4446.32|4447.05|4446.45|4446.8|4446.2|34
1649930310000|2022-04-14 09:58:30|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|11
1649930320000|2022-04-14 09:58:40|||||||||6
1649930340000|2022-04-14 09:59:00|4446.55|4445.95|4447.05|4446.45|4447.05|4446.45|4446.55|4445.95|75
1649930350000|2022-04-14 09:59:10|4446.92|4446.32|4447.17|4446.57|4447.3|4446.7|4446.92|4446.32|45
1649930360000|2022-04-14 09:59:20|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|41
1649930370000|2022-04-14 09:59:30|4447.17|4446.57|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|217
1649930390000|2022-04-14 09:59:50|4447.17|4446.57|4447.3|4446.7|4447.55|4446.95|4447.17|4446.57|141
1649930400000|2022-04-14 10:00:00|4447.55|4446.95|4446.8|4446.2|4447.55|4446.95|4446.8|4446.2|70
1649930410000|2022-04-14 10:00:10|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|26
1649930420000|2022-04-14 10:00:20|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|77
1649930430000|2022-04-14 10:00:30|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|7
1649930440000|2022-04-14 10:00:40|4447.55|4446.95|4447.92|4447.32|4448.8|4448.2|4447.55|4446.95|345
1649930450000|2022-04-14 10:00:50|4447.8|4447.2|4447.8|4447.2|4448.3|4447.7|4447.8|4447.2|62
1649930460000|2022-04-14 10:01:00|4448.05|4447.45|4447.55|4446.95|4448.05|4447.45|4447.3|4446.7|45
1649930470000|2022-04-14 10:01:10|4447.3|4446.7|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|12
1649930480000|2022-04-14 10:01:20|4447.05|4446.45|4447.42|4446.82|4447.55|4446.95|4447.05|4446.45|44
1649930490000|2022-04-14 10:01:30|4447.55|4446.95|4447.42|4446.82|4447.55|4446.95|4447.3|4446.7|32
1649930500000|2022-04-14 10:01:40|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|18
1649930510000|2022-04-14 10:01:50|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|12
1649930530000|2022-04-14 10:02:10|4447.42|4446.82|4447.05|4446.45|4447.42|4446.82|4447.05|4446.45|32
1649930540000|2022-04-14 10:02:20|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.17|4446.57|26
1649930550000|2022-04-14 10:02:30|4447.67|4447.07|4448.05|4447.45|4448.05|4447.45|4447.67|4447.07|60
1649930560000|2022-04-14 10:02:40|4448.17|4447.57|4448.8|4448.2|4448.8|4448.2|4448.17|4447.57|155
1649930570000|2022-04-14 10:02:50|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.3|4447.7|96
1649930580000|2022-04-14 10:03:00|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|23
1649930590000|2022-04-14 10:03:10|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|39
1649930600000|2022-04-14 10:03:20|4449.05|4448.45|4449.55|4448.95|4449.55|4448.95|4449.05|4448.45|277
1649930610000|2022-04-14 10:03:30|4449.42|4448.82|4449.05|4448.45|4449.42|4448.82|4449.05|4448.45|172
1649930620000|2022-04-14 10:03:40|4449.17|4448.57|4448.67|4448.07|4449.17|4448.57|4448.3|4447.7|252
1649930630000|2022-04-14 10:03:50|4448.55|4447.95|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|34
1649930640000|2022-04-14 10:04:00|4448.8|4448.2|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|31
1649930660000|2022-04-14 10:04:20|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|43
1649930670000|2022-04-14 10:04:30|||||||||21
1649930680000|2022-04-14 10:04:40|4448.67|4448.07|4449.55|4448.95|4449.55|4448.95|4448.67|4448.07|83
1649930690000|2022-04-14 10:04:50|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|14
1649930700000|2022-04-14 10:05:00|4449.55|4448.95|4449.42|4448.82|4449.55|4448.95|4449.3|4448.7|33
1649930710000|2022-04-14 10:05:10|4449.3|4448.7|4449.05|4448.45|4449.55|4448.95|4449.05|4448.45|86
1649930720000|2022-04-14 10:05:20|4449.17|4448.57|4448.8|4448.2|4449.17|4448.57|4448.8|4448.2|49
1649930730000|2022-04-14 10:05:30|4448.92|4448.32|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|112
1649930740000|2022-04-14 10:05:40|4448.8|4448.2|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|65
1649930750000|2022-04-14 10:05:50|4448.8|4448.2|4448.3|4447.7|4448.8|4448.2|4448.3|4447.7|72
1649930760000|2022-04-14 10:06:00|4448.05|4447.45|4448.05|4447.45|4448.3|4447.7|4447.8|4447.2|68
1649930770000|2022-04-14 10:06:10|4447.92|4447.32|4447.8|4447.2|4448.05|4447.45|4447.8|4447.2|19
1649930780000|2022-04-14 10:06:20|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|4448.05|4447.45|15
1649930790000|2022-04-14 10:06:30|||||||||2
1649930800000|2022-04-14 10:06:40|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|60
1649930810000|2022-04-14 10:06:50|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|31
1649930820000|2022-04-14 10:07:00|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|31
1649930830000|2022-04-14 10:07:10|4448.55|4447.95|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|93
1649930840000|2022-04-14 10:07:20|4448.55|4447.95|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|45
1649930850000|2022-04-14 10:07:30|4448.92|4448.32|4449.05|4448.45|4449.05|4448.45|4448.55|4447.95|50
1649930860000|2022-04-14 10:07:40|4448.8|4448.2|4449.3|4448.7|4449.3|4448.7|4448.8|4448.2|33
1649930870000|2022-04-14 10:07:50|4449.55|4448.95|4449.17|4448.57|4449.55|4448.95|4449.05|4448.45|103
1649930880000|2022-04-14 10:08:00|4449.05|4448.45|4449.05|4448.45|4449.17|4448.57|4449.05|4448.45|3
1649930890000|2022-04-14 10:08:10|4449.17|4448.57|4449.17|4448.57|4449.55|4448.95|4449.05|4448.45|51
1649930900000|2022-04-14 10:08:20|4449.05|4448.45|4449.17|4448.57|4449.3|4448.7|4449.05|4448.45|38
1649930910000|2022-04-14 10:08:30|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|15
1649930920000|2022-04-14 10:08:40|4449.05|4448.45|4449.05|4448.45|4449.17|4448.57|4449.05|4448.45|19
1649930930000|2022-04-14 10:08:50|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|6
1649930940000|2022-04-14 10:09:00|||||||||2
1649930950000|2022-04-14 10:09:10|4448.92|4448.32|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|19
1649930960000|2022-04-14 10:09:20|4448.92|4448.32|4448.67|4448.07|4449.05|4448.45|4448.55|4447.95|65
1649930970000|2022-04-14 10:09:30|4448.8|4448.2|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|47
1649930980000|2022-04-14 10:09:40|4448.8|4448.2|4449.05|4448.45|4449.05|4448.45|4448.8|4448.2|32
1649930990000|2022-04-14 10:09:50|4448.92|4448.32|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|91
1649931000000|2022-04-14 10:10:00|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|4
1649931010000|2022-04-14 10:10:10|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|22
1649931020000|2022-04-14 10:10:20|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|22
1649931030000|2022-04-14 10:10:30|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|31
1649931040000|2022-04-14 10:10:40|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.67|4448.07|16
1649931050000|2022-04-14 10:10:50|4448.92|4448.32|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|48
1649931060000|2022-04-14 10:11:00|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|27
1649931070000|2022-04-14 10:11:10|4448.3|4447.7|4448.55|4447.95|4448.8|4448.2|4448.3|4447.7|92
1649931080000|2022-04-14 10:11:20|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|18
1649931090000|2022-04-14 10:11:30|||||||||47
1649931100000|2022-04-14 10:11:40|4448.67|4448.07|4449.55|4448.95|4449.55|4448.95|4448.67|4448.07|197
1649931110000|2022-04-14 10:11:50|4449.8|4449.2|4449.17|4448.57|4449.8|4449.2|4449.05|4448.45|161
1649931120000|2022-04-14 10:12:00|4449.3|4448.7|4449.05|4448.45|4449.3|4448.7|4449.05|4448.45|36
1649931130000|2022-04-14 10:12:10|4449.3|4448.7|4449.17|4448.57|4449.3|4448.7|4449.05|4448.45|57
1649931140000|2022-04-14 10:12:20|4449.3|4448.7|4447.55|4446.95|4449.3|4448.7|4447.3|4446.7|264
1649931150000|2022-04-14 10:12:30|4447.42|4446.82|4447.8|4447.2|4448.05|4447.45|4447.42|4446.82|62
1649931160000|2022-04-14 10:12:40|4447.92|4447.32|4448.3|4447.7|4448.3|4447.7|4447.3|4446.7|125
1649931170000|2022-04-14 10:12:50|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.05|4447.45|39
1649931180000|2022-04-14 10:13:00|4448.42|4447.82|4448.05|4447.45|4448.55|4447.95|4448.05|4447.45|51
1649931190000|2022-04-14 10:13:10|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.17|4447.57|13
1649931200000|2022-04-14 10:13:20|4448.05|4447.45|4447.67|4447.07|4448.17|4447.57|4447.67|4447.07|34
1649931210000|2022-04-14 10:13:30|4447.55|4446.95|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|65
1649931220000|2022-04-14 10:13:40|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|27
1649931230000|2022-04-14 10:13:50|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|52
1649931240000|2022-04-14 10:14:00|4447.42|4446.82|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|27
1649931250000|2022-04-14 10:14:10|4446.92|4446.32|4446.55|4445.95|4446.92|4446.32|4446.3|4445.7|93
1649931260000|2022-04-14 10:14:20|4446.3|4445.7|4446.8|4446.2|4446.8|4446.2|4446.3|4445.7|70
1649931270000|2022-04-14 10:14:30|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|10
1649931280000|2022-04-14 10:14:40|4446.92|4446.32|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|27
1649931290000|2022-04-14 10:14:50|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|27
1649931300000|2022-04-14 10:15:00|4447.55|4446.95|4447.3|4446.7|4447.55|4446.95|4447.3|4446.7|40
1649931310000|2022-04-14 10:15:10|||||||||6
1649931320000|2022-04-14 10:15:20|4447.8|4447.2|4448.3|4447.7|4448.3|4447.7|4447.55|4446.95|41
1649931330000|2022-04-14 10:15:30|4448.17|4447.57|4448.55|4447.95|4448.55|4447.95|4448.05|4447.45|39
1649931340000|2022-04-14 10:15:40|4448.42|4447.82|4447.92|4447.32|4448.55|4447.95|4447.8|4447.2|81
1649931350000|2022-04-14 10:15:50|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|29
1649931360000|2022-04-14 10:16:00|4447.67|4447.07|4447.55|4446.95|4447.67|4447.07|4447.55|4446.95|14
1649931370000|2022-04-14 10:16:10|4447.3|4446.7|4447.55|4446.95|4447.55|4446.95|4447.17|4446.57|31
1649931390000|2022-04-14 10:16:30|4447.42|4446.82|4447.3|4446.7|4447.42|4446.82|4447.05|4446.45|35
1649931400000|2022-04-14 10:16:40|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|40
1649931410000|2022-04-14 10:16:50|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|11
1649931420000|2022-04-14 10:17:00|4447.05|4446.45|4447.05|4446.45|4447.55|4446.95|4447.05|4446.45|58
1649931430000|2022-04-14 10:17:10|4447.17|4446.57|4447.17|4446.57|4447.3|4446.7|4447.05|4446.45|18
1649931440000|2022-04-14 10:17:20|4447.3|4446.7|4447.3|4446.7|4447.3|4446.7|4447.05|4446.45|14
1649931450000|2022-04-14 10:17:30|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4447.05|4446.45|8
1649931460000|2022-04-14 10:17:40|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4446.67|4446.07|102
1649931470000|2022-04-14 10:17:50|4447.3|4446.7|4446.8|4446.2|4447.3|4446.7|4446.8|4446.2|53
1649931480000|2022-04-14 10:18:00|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|74
1649931490000|2022-04-14 10:18:10|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|63
1649931500000|2022-04-14 10:18:20|4445.92|4445.32|4446.55|4445.95|4446.55|4445.95|4445.8|4445.2|224
1649931510000|2022-04-14 10:18:30|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|135
1649931520000|2022-04-14 10:18:40|||||||||5
1649931530000|2022-04-14 10:18:50|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|49
1649931540000|2022-04-14 10:19:00|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|27
1649931550000|2022-04-14 10:19:10|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|90
1649931560000|2022-04-14 10:19:20|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|63
1649931570000|2022-04-14 10:19:30|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|65
1649931580000|2022-04-14 10:19:40|4446.67|4446.07|4446.3|4445.7|4446.67|4446.07|4446.3|4445.7|39
1649931590000|2022-04-14 10:19:50|4446.42|4445.82|4446.55|4445.95|4446.8|4446.2|4446.42|4445.82|45
1649931600000|2022-04-14 10:20:00|4446.3|4445.7|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|25
1649931610000|2022-04-14 10:20:10|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|16
1649931620000|2022-04-14 10:20:20|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|52
1649931630000|2022-04-14 10:20:30|4446.05|4445.45|4445.8|4445.2|4446.17|4445.57|4445.8|4445.2|60
1649931640000|2022-04-14 10:20:40|4445.92|4445.32|4446.55|4445.95|4446.55|4445.95|4445.92|4445.32|80
1649931650000|2022-04-14 10:20:50|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|55
1649931660000|2022-04-14 10:21:00|4446.92|4446.32|4447.05|4446.45|4447.67|4447.07|4446.92|4446.32|182
1649931670000|2022-04-14 10:21:10|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|26
1649931680000|2022-04-14 10:21:20|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|83
1649931700000|2022-04-14 10:21:40|4447.3|4446.7|4447.3|4446.7|4447.42|4446.82|4447.3|4446.7|55
1649931710000|2022-04-14 10:21:50|4447.42|4446.82|4447.42|4446.82|4447.55|4446.95|4447.3|4446.7|46
1649931720000|2022-04-14 10:22:00|4447.55|4446.95|4447.8|4447.2|4447.8|4447.2|4447.3|4446.7|53
1649931730000|2022-04-14 10:22:10|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|75
1649931740000|2022-04-14 10:22:20|4447.92|4447.32|4447.55|4446.95|4447.92|4447.32|4447.3|4446.7|141
1649931750000|2022-04-14 10:22:30|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|29
1649931770000|2022-04-14 10:22:50|4447.67|4447.07|4447.55|4446.95|4447.67|4447.07|4447.55|4446.95|65
1649931780000|2022-04-14 10:23:00|4447.67|4447.07|4446.8|4446.2|4447.8|4447.2|4446.8|4446.2|270
1649931790000|2022-04-14 10:23:10|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|106
1649931800000|2022-04-14 10:23:20|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|56
1649931810000|2022-04-14 10:23:30|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|32
1649931820000|2022-04-14 10:23:40|4446.3|4445.7|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|51
1649931830000|2022-04-14 10:23:50|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.42|4445.82|52
1649931840000|2022-04-14 10:24:00|4446.42|4445.82|4446.55|4445.95|4446.55|4445.95|4446.17|4445.57|52
1649931850000|2022-04-14 10:24:10|4446.8|4446.2|4446.67|4446.07|4446.8|4446.2|4446.55|4445.95|22
1649931860000|2022-04-14 10:24:20|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|48
1649931870000|2022-04-14 10:24:30|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|74
1649931890000|2022-04-14 10:24:50|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|43
1649931900000|2022-04-14 10:25:00|||||||||3
1649931910000|2022-04-14 10:25:10|4447.05|4446.45|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|153
1649931920000|2022-04-14 10:25:20|4446.92|4446.32|4446.55|4445.95|4447.05|4446.45|4446.55|4445.95|25
1649931930000|2022-04-14 10:25:30|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|50
1649931940000|2022-04-14 10:25:40|4446.42|4445.82|4446.42|4445.82|4446.55|4445.95|4446.3|4445.7|32
1649931950000|2022-04-14 10:25:50|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.42|4445.82|0
1649931960000|2022-04-14 10:26:00|4446.8|4446.2|4446.67|4446.07|4446.8|4446.2|4446.67|4446.07|37
1649931970000|2022-04-14 10:26:10|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|12
1649931980000|2022-04-14 10:26:20|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|49
1649931990000|2022-04-14 10:26:30|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|43
1649932000000|2022-04-14 10:26:40|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|30
1649932010000|2022-04-14 10:26:50|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|28
1649932020000|2022-04-14 10:27:00|4446.67|4446.07|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|7
1649932030000|2022-04-14 10:27:10|4446.67|4446.07|4446.3|4445.7|4446.8|4446.2|4446.3|4445.7|37
1649932040000|2022-04-14 10:27:20|4446.17|4445.57|4446.3|4445.7|4446.3|4445.7|4446.17|4445.57|31
1649932050000|2022-04-14 10:27:30|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4445.92|4445.32|22
1649932060000|2022-04-14 10:27:40|4445.92|4445.32|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|55
1649932070000|2022-04-14 10:27:50|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|20
1649932080000|2022-04-14 10:28:00|4445.92|4445.32|4445.3|4444.7|4445.92|4445.32|4445.17|4444.57|162
1649932090000|2022-04-14 10:28:10|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.3|4444.7|131
1649932100000|2022-04-14 10:28:20|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|16
1649932110000|2022-04-14 10:28:30|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|52
1649932120000|2022-04-14 10:28:40|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.42|4444.82|28
1649932130000|2022-04-14 10:28:50|4445.92|4445.32|4446.17|4445.57|4446.3|4445.7|4445.92|4445.32|13
1649932140000|2022-04-14 10:29:00|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|44
1649932150000|2022-04-14 10:29:10|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|13
1649932160000|2022-04-14 10:29:20|4445.92|4445.32|4445.92|4445.32|4446.05|4445.45|4445.92|4445.32|23
1649932170000|2022-04-14 10:29:30|4445.8|4445.2|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|1
1649932180000|2022-04-14 10:29:40|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|7
1649932190000|2022-04-14 10:29:50|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|50
1649932200000|2022-04-14 10:30:00|4446.55|4445.95|4446.8|4446.2|4447.05|4446.45|4446.55|4445.95|89
1649932210000|2022-04-14 10:30:10|||||||||2
1649932220000|2022-04-14 10:30:20|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.05|4445.45|58
1649932230000|2022-04-14 10:30:30|4446.42|4445.82|4446.55|4445.95|4446.8|4446.2|4446.42|4445.82|48
1649932240000|2022-04-14 10:30:40|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|40
1649932250000|2022-04-14 10:30:50|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|50
1649932260000|2022-04-14 10:31:00|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|19
1649932280000|2022-04-14 10:31:20|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|42
1649932290000|2022-04-14 10:31:30|4445.92|4445.32|4445.67|4445.07|4446.05|4445.45|4445.55|4444.95|58
1649932300000|2022-04-14 10:31:40|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|25
1649932310000|2022-04-14 10:31:50|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.05|4444.45|76
1649932320000|2022-04-14 10:32:00|4445.42|4444.82|4444.8|4444.2|4445.42|4444.82|4444.8|4444.2|76
1649932330000|2022-04-14 10:32:10|4444.67|4444.07|4444.67|4444.07|4444.8|4444.2|4444.55|4443.95|94
1649932340000|2022-04-14 10:32:20|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|3
1649932350000|2022-04-14 10:32:30|4445.05|4444.45|4444.3|4443.7|4445.05|4444.45|4444.3|4443.7|70
1649932360000|2022-04-14 10:32:40|4444.55|4443.95|4444.8|4444.2|4445.05|4444.45|4444.55|4443.95|72
1649932370000|2022-04-14 10:32:50|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|20
1649932380000|2022-04-14 10:33:00|4444.67|4444.07|4445.05|4444.45|4445.05|4444.45|4444.55|4443.95|98
1649932390000|2022-04-14 10:33:10|4444.8|4444.2|4444.55|4443.95|4445.05|4444.45|4444.55|4443.95|38
1649932400000|2022-04-14 10:33:20|4444.67|4444.07|4444.42|4443.82|4444.67|4444.07|4444.42|4443.82|25
1649932410000|2022-04-14 10:33:30|4444.55|4443.95|4444.05|4443.45|4444.55|4443.95|4443.92|4443.32|44
1649932420000|2022-04-14 10:33:40|4443.8|4443.2|4442.92|4442.32|4443.8|4443.2|4442.8|4442.2|160
1649932430000|2022-04-14 10:33:50|4443.05|4442.45|4442.3|4441.7|4443.05|4442.45|4442.3|4441.7|73
1649932440000|2022-04-14 10:34:00|4442.42|4441.82|4442.3|4441.7|4442.67|4442.07|4442.3|4441.7|97
1649932450000|2022-04-14 10:34:10|4442.17|4441.57|4442.05|4441.45|4442.17|4441.57|4441.92|4441.32|67
1649932460000|2022-04-14 10:34:20|4442.17|4441.57|4442.17|4441.57|4442.3|4441.7|4442.05|4441.45|77
1649932470000|2022-04-14 10:34:30|4442.05|4441.45|4442.3|4441.7|4442.3|4441.7|4442.05|4441.45|97
1649932480000|2022-04-14 10:34:40|4442.17|4441.57|4442.55|4441.95|4442.55|4441.95|4442.05|4441.45|56
1649932490000|2022-04-14 10:34:50|4442.8|4442.2|4442.55|4441.95|4442.8|4442.2|4442.42|4441.82|35
1649932500000|2022-04-14 10:35:00|4442.42|4441.82|4442.8|4442.2|4442.8|4442.2|4442.3|4441.7|35
1649932510000|2022-04-14 10:35:10|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|5
1649932520000|2022-04-14 10:35:20|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.55|4441.95|15
1649932530000|2022-04-14 10:35:30|4442.92|4442.32|4442.8|4442.2|4442.92|4442.32|4442.8|4442.2|4
1649932540000|2022-04-14 10:35:40|4443.05|4442.45|4443.05|4442.45|4443.05|4442.45|4443.05|4442.45|11
1649932550000|2022-04-14 10:35:50|4442.92|4442.32|4442.67|4442.07|4443.05|4442.45|4442.67|4442.07|36
1649932560000|2022-04-14 10:36:00|4442.8|4442.2|4442.8|4442.2|4443.05|4442.45|4442.67|4442.07|125
1649932570000|2022-04-14 10:36:10|4442.92|4442.32|4442.55|4441.95|4442.92|4442.32|4442.55|4441.95|2
1649932580000|2022-04-14 10:36:20|4442.3|4441.7|4442.42|4441.82|4442.55|4441.95|4442.3|4441.7|9
1649932590000|2022-04-14 10:36:30|4442.3|4441.7|4442.8|4442.2|4442.92|4442.32|4442.3|4441.7|60
1649932600000|2022-04-14 10:36:40|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|10
1649932610000|2022-04-14 10:36:50|4442.92|4442.32|4443.17|4442.57|4443.3|4442.7|4442.92|4442.32|48
1649932620000|2022-04-14 10:37:00|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|3
1649932630000|2022-04-14 10:37:10|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.42|4442.82|19
1649932640000|2022-04-14 10:37:20|4443.42|4442.82|4443.05|4442.45|4443.42|4442.82|4442.92|4442.32|25
1649932650000|2022-04-14 10:37:30|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|7
1649932660000|2022-04-14 10:37:40|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|6
1649932670000|2022-04-14 10:37:50|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.92|4442.32|3
1649932680000|2022-04-14 10:38:00|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|35
1649932690000|2022-04-14 10:38:10|4442.67|4442.07|4442.8|4442.2|4442.92|4442.32|4442.55|4441.95|18
1649932700000|2022-04-14 10:38:20|4442.92|4442.32|4443.3|4442.7|4443.3|4442.7|4442.92|4442.32|32
1649932710000|2022-04-14 10:38:30|4443.17|4442.57|4443.17|4442.57|4443.3|4442.7|4443.17|4442.57|10
1649932720000|2022-04-14 10:38:40|4443.3|4442.7|4443.3|4442.7|4443.55|4442.95|4443.17|4442.57|19
1649932730000|2022-04-14 10:38:50|4443.17|4442.57|4443.05|4442.45|4443.3|4442.7|4443.05|4442.45|15
1649932740000|2022-04-14 10:39:00|4442.55|4441.95|4442.8|4442.2|4442.8|4442.2|4442.42|4441.82|68
1649932750000|2022-04-14 10:39:10|4443.05|4442.45|4443.05|4442.45|4443.3|4442.7|4443.05|4442.45|20
1649932760000|2022-04-14 10:39:20|4442.92|4442.32|4442.8|4442.2|4442.92|4442.32|4442.8|4442.2|8
1649932770000|2022-04-14 10:39:30|4442.67|4442.07|4442.55|4441.95|4442.8|4442.2|4442.55|4441.95|14
1649932780000|2022-04-14 10:39:40|4442.67|4442.07|4442.8|4442.2|4442.92|4442.32|4442.55|4441.95|43
1649932790000|2022-04-14 10:39:50|4442.92|4442.32|4442.8|4442.2|4442.92|4442.32|4442.55|4441.95|50
1649932800000|2022-04-14 10:40:00|4443.05|4442.45|4442.8|4442.2|4443.05|4442.45|4442.67|4442.07|5
1649932810000|2022-04-14 10:40:10|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|18
1649932820000|2022-04-14 10:40:20|4442.92|4442.32|4442.8|4442.2|4442.92|4442.32|4442.55|4441.95|65
1649932830000|2022-04-14 10:40:30|4442.67|4442.07|4442.92|4442.32|4443.05|4442.45|4442.55|4441.95|15
1649932840000|2022-04-14 10:40:40|4442.8|4442.2|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|15
1649932850000|2022-04-14 10:40:50|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|22
1649932860000|2022-04-14 10:41:00|4443.42|4442.82|4443.17|4442.57|4443.42|4442.82|4443.05|4442.45|10
1649932870000|2022-04-14 10:41:10|4443.3|4442.7|4443.55|4442.95|4443.55|4442.95|4443.05|4442.45|34
1649932880000|2022-04-14 10:41:20|4443.67|4443.07|4444.05|4443.45|4444.05|4443.45|4443.55|4442.95|44
1649932890000|2022-04-14 10:41:30|4444.17|4443.57|4444.17|4443.57|4444.17|4443.57|4444.05|4443.45|8
1649932900000|2022-04-14 10:41:40|4444.3|4443.7|4444.42|4443.82|4444.42|4443.82|4444.05|4443.45|51
1649932910000|2022-04-14 10:41:50|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|7
1649932920000|2022-04-14 10:42:00|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|85
1649932930000|2022-04-14 10:42:10|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|71
1649932940000|2022-04-14 10:42:20|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|30
1649932950000|2022-04-14 10:42:30|4444.8|4444.2|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|27
1649932960000|2022-04-14 10:42:40|4445.05|4444.45|4445.05|4444.45|4445.17|4444.57|4444.8|4444.2|65
1649932970000|2022-04-14 10:42:50|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|23
1649932980000|2022-04-14 10:43:00|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|27
1649932990000|2022-04-14 10:43:10|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|41
1649933000000|2022-04-14 10:43:20|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|24
1649933010000|2022-04-14 10:43:30|4444.92|4444.32|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|92
1649933020000|2022-04-14 10:43:40|4445.05|4444.45|4444.8|4444.2|4445.17|4444.57|4444.8|4444.2|94
1649933030000|2022-04-14 10:43:50|||||||||16
1649933040000|2022-04-14 10:44:00|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|16
1649933050000|2022-04-14 10:44:10|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|7
1649933060000|2022-04-14 10:44:20|||||||||6
1649933070000|2022-04-14 10:44:30|||||||||6
1649933080000|2022-04-14 10:44:40|||||||||2
1649933090000|2022-04-14 10:44:50|||||||||1
1649933100000|2022-04-14 10:45:00|4444.05|4443.45|4443.55|4442.95|4444.05|4443.45|4443.55|4442.95|85
1649933110000|2022-04-14 10:45:10|4443.8|4443.2|4444.17|4443.57|4444.3|4443.7|4443.8|4443.2|102
1649933120000|2022-04-14 10:45:20|4444.3|4443.7|4444.67|4444.07|4444.8|4444.2|4444.3|4443.7|27
1649933130000|2022-04-14 10:45:30|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|8
1649933140000|2022-04-14 10:45:40|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.55|4443.95|19
1649933150000|2022-04-14 10:45:50|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|17
1649933160000|2022-04-14 10:46:00|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|4444.3|4443.7|7
1649933170000|2022-04-14 10:46:10|4444.55|4443.95|4444.92|4444.32|4445.05|4444.45|4444.55|4443.95|73
1649933180000|2022-04-14 10:46:20|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.67|4444.07|25
1649933190000|2022-04-14 10:46:30|||||||||3
1649933200000|2022-04-14 10:46:40|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|31
1649933210000|2022-04-14 10:46:50|4445.05|4444.45|4445.3|4444.7|4445.55|4444.95|4445.05|4444.45|109
1649933220000|2022-04-14 10:47:00|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.42|4444.82|152
1649933230000|2022-04-14 10:47:10|4445.55|4444.95|4445.55|4444.95|4445.67|4445.07|4445.3|4444.7|17
1649933240000|2022-04-14 10:47:20|4445.3|4444.7|4445.05|4444.45|4445.42|4444.82|4445.05|4444.45|18
1649933250000|2022-04-14 10:47:30|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|6
1649933260000|2022-04-14 10:47:40|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|13
1649933270000|2022-04-14 10:47:50|4444.42|4443.82|4444.8|4444.2|4444.8|4444.2|4444.42|4443.82|32
1649933280000|2022-04-14 10:48:00|4444.92|4444.32|4444.92|4444.32|4445.17|4444.57|4444.92|4444.32|49
1649933290000|2022-04-14 10:48:10|4444.8|4444.2|4444.67|4444.07|4444.8|4444.2|4444.55|4443.95|29
1649933300000|2022-04-14 10:48:20|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|0
1649933310000|2022-04-14 10:48:30|4444.8|4444.2|4444.42|4443.82|4444.8|4444.2|4444.42|4443.82|23
1649933320000|2022-04-14 10:48:40|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.3|4443.7|32
1649933330000|2022-04-14 10:48:50|4444.67|4444.07|4444.55|4443.95|4444.67|4444.07|4444.42|4443.82|16
1649933350000|2022-04-14 10:49:10|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|4
1649933360000|2022-04-14 10:49:20|||||||||1
1649933370000|2022-04-14 10:49:30|4444.42|4443.82|4444.42|4443.82|4444.55|4443.95|4444.3|4443.7|11
1649933380000|2022-04-14 10:49:40|4444.55|4443.95|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|2
1649933390000|2022-04-14 10:49:50|4444.05|4443.45|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|21
1649933400000|2022-04-14 10:50:00|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.92|4443.32|1
1649933410000|2022-04-14 10:50:10|4444.17|4443.57|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|43
1649933420000|2022-04-14 10:50:20|4444.17|4443.57|4444.3|4443.7|4444.55|4443.95|4444.05|4443.45|34
1649933430000|2022-04-14 10:50:30|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.3|4443.7|1
1649933440000|2022-04-14 10:50:40|||||||||8
1649933450000|2022-04-14 10:50:50|4444.17|4443.57|4444.05|4443.45|4444.17|4443.57|4444.05|4443.45|42
1649933460000|2022-04-14 10:51:00|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.8|4443.2|18
1649933470000|2022-04-14 10:51:10|4443.8|4443.2|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|4
1649933480000|2022-04-14 10:51:20|4444.17|4443.57|4444.17|4443.57|4444.17|4443.57|4444.17|4443.57|4
1649933490000|2022-04-14 10:51:30|4444.05|4443.45|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|23
1649933500000|2022-04-14 10:51:40|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|26
1649933510000|2022-04-14 10:51:50|4444.42|4443.82|4444.55|4443.95|4444.55|4443.95|4444.42|4443.82|4
1649933520000|2022-04-14 10:52:00|4444.67|4444.07|4444.55|4443.95|4445.05|4444.45|4444.55|4443.95|94
1649933530000|2022-04-14 10:52:10|4444.67|4444.07|4444.3|4443.7|4444.67|4444.07|4444.3|4443.7|94
1649933540000|2022-04-14 10:52:20|4444.55|4443.95|4444.8|4444.2|4444.8|4444.2|4444.55|4443.95|20
1649933550000|2022-04-14 10:52:30|4445.05|4444.45|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|14
1649933560000|2022-04-14 10:52:40|4444.8|4444.2|4445.3|4444.7|4445.3|4444.7|4444.8|4444.2|59
1649933570000|2022-04-14 10:52:50|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|12
1649933580000|2022-04-14 10:53:00|4445.8|4445.2|4445.67|4445.07|4445.8|4445.2|4445.55|4444.95|40
1649933590000|2022-04-14 10:53:10|4445.55|4444.95|4446.3|4445.7|4446.3|4445.7|4445.55|4444.95|50
1649933600000|2022-04-14 10:53:20|4446.17|4445.57|4445.55|4444.95|4446.17|4445.57|4445.55|4444.95|38
1649933610000|2022-04-14 10:53:30|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|11
1649933620000|2022-04-14 10:53:40|4445.67|4445.07|4444.8|4444.2|4445.8|4445.2|4444.8|4444.2|72
1649933630000|2022-04-14 10:53:50|4444.92|4444.32|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|44
1649933640000|2022-04-14 10:54:00|4444.92|4444.32|4445.17|4444.57|4445.3|4444.7|4444.92|4444.32|19
1649933650000|2022-04-14 10:54:10|4445.3|4444.7|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|12
1649933660000|2022-04-14 10:54:20|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|4
1649933670000|2022-04-14 10:54:30|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|14
1649933680000|2022-04-14 10:54:40|4445.67|4445.07|4445.8|4445.2|4446.05|4445.45|4445.67|4445.07|29
1649933690000|2022-04-14 10:54:50|4445.92|4445.32|4446.3|4445.7|4446.3|4445.7|4445.8|4445.2|41
1649933700000|2022-04-14 10:55:00|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|25
1649933710000|2022-04-14 10:55:10|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|5
1649933720000|2022-04-14 10:55:20|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|11
1649933730000|2022-04-14 10:55:30|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|27
1649933740000|2022-04-14 10:55:40|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|25
1649933750000|2022-04-14 10:55:50|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|7
1649933760000|2022-04-14 10:56:00|4445.67|4445.07|4446.05|4445.45|4446.17|4445.57|4445.67|4445.07|54
1649933770000|2022-04-14 10:56:10|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|42
1649933780000|2022-04-14 10:56:20|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|4446.3|4445.7|36
1649933790000|2022-04-14 10:56:30|4446.05|4445.45|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|47
1649933800000|2022-04-14 10:56:40|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|18
1649933810000|2022-04-14 10:56:50|4445.8|4445.2|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|12
1649933820000|2022-04-14 10:57:00|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.92|4445.32|8
1649933830000|2022-04-14 10:57:10|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.8|4445.2|5
1649933840000|2022-04-14 10:57:20|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|44
1649933850000|2022-04-14 10:57:30|4446.17|4445.57|4445.8|4445.2|4446.17|4445.57|4445.8|4445.2|50
1649933870000|2022-04-14 10:57:50|4446.05|4445.45|4446.55|4445.95|4446.55|4445.95|4446.05|4445.45|54
1649933880000|2022-04-14 10:58:00|4446.05|4445.45|4446.3|4445.7|4446.3|4445.7|4446.05|4445.45|110
1649933890000|2022-04-14 10:58:10|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|7
1649933900000|2022-04-14 10:58:20|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|11
1649933910000|2022-04-14 10:58:30|4445.8|4445.2|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|36
1649933920000|2022-04-14 10:58:40|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.05|4445.45|50
1649933930000|2022-04-14 10:58:50|4446.05|4445.45|4445.8|4445.2|4446.17|4445.57|4445.55|4444.95|40
1649933940000|2022-04-14 10:59:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|25
1649933950000|2022-04-14 10:59:10|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.3|4444.7|54
1649933960000|2022-04-14 10:59:20|4445.42|4444.82|4445.42|4444.82|4445.55|4444.95|4445.3|4444.7|18
1649933970000|2022-04-14 10:59:30|4445.3|4444.7|4445.8|4445.2|4445.8|4445.2|4445.3|4444.7|48
1649933980000|2022-04-14 10:59:40|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|32
1649933990000|2022-04-14 10:59:50|4445.55|4444.95|4446.05|4445.45|4446.05|4445.45|4445.55|4444.95|42
1649934000000|2022-04-14 11:00:00|4445.67|4445.07|4444.8|4444.2|4446.17|4445.57|4444.8|4444.2|238
1649934010000|2022-04-14 11:00:10|4445.05|4444.45|4445.55|4444.95|4445.8|4445.2|4445.05|4444.45|42
1649934020000|2022-04-14 11:00:20|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|13
1649934030000|2022-04-14 11:00:30|4445.92|4445.32|4446.3|4445.7|4446.42|4445.82|4445.92|4445.32|69
1649934040000|2022-04-14 11:00:40|4446.17|4445.57|4446.55|4445.95|4446.55|4445.95|4446.05|4445.45|40
1649934050000|2022-04-14 11:00:50|4446.8|4446.2|4447.05|4446.45|4447.05|4446.45|4446.8|4446.2|81
1649934060000|2022-04-14 11:01:00|4446.8|4446.2|4447.17|4446.57|4447.3|4446.7|4446.8|4446.2|60
1649934070000|2022-04-14 11:01:10|4447.05|4446.45|4446.8|4446.2|4447.3|4446.7|4446.8|4446.2|43
1649934080000|2022-04-14 11:01:20|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|126
1649934090000|2022-04-14 11:01:30|4446.92|4446.32|4447.05|4446.45|4447.3|4446.7|4446.92|4446.32|77
1649934100000|2022-04-14 11:01:40|4446.8|4446.2|4446.55|4445.95|4446.92|4446.32|4446.55|4445.95|39
1649934110000|2022-04-14 11:01:50|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|21
1649934120000|2022-04-14 11:02:00|4446.67|4446.07|4446.3|4445.7|4446.67|4446.07|4446.3|4445.7|56
1649934130000|2022-04-14 11:02:10|4446.55|4445.95|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|30
1649934140000|2022-04-14 11:02:20|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|7
1649934160000|2022-04-14 11:02:40|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|19
1649934170000|2022-04-14 11:02:50|4446.92|4446.32|4447.3|4446.7|4447.3|4446.7|4446.92|4446.32|89
1649934180000|2022-04-14 11:03:00|4447.17|4446.57|4447.55|4446.95|4447.55|4446.95|4447.05|4446.45|79
1649934190000|2022-04-14 11:03:10|4447.8|4447.2|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|83
1649934200000|2022-04-14 11:03:20|4448.3|4447.7|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|92
1649934210000|2022-04-14 11:03:30|4448.67|4448.07|4449.3|4448.7|4449.8|4449.2|4448.67|4448.07|197
1649934220000|2022-04-14 11:03:40|4449.05|4448.45|4449.55|4448.95|4449.55|4448.95|4448.8|4448.2|119
1649934230000|2022-04-14 11:03:50|4449.8|4449.2|4449.55|4448.95|4450.05|4449.45|4449.55|4448.95|204
1649934240000|2022-04-14 11:04:00|4449.3|4448.7|4450.05|4449.45|4450.05|4449.45|4449.3|4448.7|51
1649934250000|2022-04-14 11:04:10|4449.8|4449.2|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|103
1649934260000|2022-04-14 11:04:20|4449.67|4449.07|4449.55|4448.95|4450.05|4449.45|4449.42|4448.82|80
1649934270000|2022-04-14 11:04:30|4449.42|4448.82|4450.05|4449.45|4450.05|4449.45|4449.42|4448.82|50
1649934280000|2022-04-14 11:04:40|4449.8|4449.2|4450.55|4449.95|4450.55|4449.95|4449.8|4449.2|395
1649934290000|2022-04-14 11:04:50|4450.3|4449.7|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|85
1649934300000|2022-04-14 11:05:00|4450.42|4449.82|4449.8|4449.2|4450.42|4449.82|4449.67|4449.07|81
1649934310000|2022-04-14 11:05:10|4449.92|4449.32|4450.05|4449.45|4450.3|4449.7|4449.8|4449.2|28
1649934320000|2022-04-14 11:05:20|4449.92|4449.32|4450.05|4449.45|4450.05|4449.45|4449.67|4449.07|70
1649934330000|2022-04-14 11:05:30|4450.17|4449.57|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|39
1649934340000|2022-04-14 11:05:40|4450.42|4449.82|4449.92|4449.32|4450.55|4449.95|4449.8|4449.2|99
1649934350000|2022-04-14 11:05:50|4450.05|4449.45|4449.55|4448.95|4450.05|4449.45|4449.55|4448.95|51
1649934360000|2022-04-14 11:06:00|4449.67|4449.07|4449.3|4448.7|4449.8|4449.2|4449.3|4448.7|54
1649934370000|2022-04-14 11:06:10|4449.55|4448.95|4449.8|4449.2|4449.8|4449.2|4449.42|4448.82|84
1649934380000|2022-04-14 11:06:20|4449.67|4449.07|4449.55|4448.95|4449.67|4449.07|4449.55|4448.95|51
1649934390000|2022-04-14 11:06:30|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|11
1649934400000|2022-04-14 11:06:40|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.55|4448.95|10
1649934410000|2022-04-14 11:06:50|4449.67|4449.07|4449.8|4449.2|4449.8|4449.2|4449.67|4449.07|0
1649934420000|2022-04-14 11:07:00|4449.55|4448.95|4449.55|4448.95|4449.55|4448.95|4449.42|4448.82|51
1649934430000|2022-04-14 11:07:10|4449.42|4448.82|4449.55|4448.95|4449.55|4448.95|4449.42|4448.82|18
1649934440000|2022-04-14 11:07:20|4449.3|4448.7|4449.3|4448.7|4449.55|4448.95|4449.3|4448.7|25
1649934460000|2022-04-14 11:07:40|4448.55|4447.95|4448.55|4447.95|4448.8|4448.2|4448.3|4447.7|179
1649934470000|2022-04-14 11:07:50|4448.42|4447.82|4448.8|4448.2|4448.8|4448.2|4448.3|4447.7|36
1649934480000|2022-04-14 11:08:00|4448.55|4447.95|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|11
1649934490000|2022-04-14 11:08:10|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|22
1649934500000|2022-04-14 11:08:20|4448.92|4448.32|4448.8|4448.2|4448.92|4448.32|4448.8|4448.2|16
1649934510000|2022-04-14 11:08:30|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|9
1649934520000|2022-04-14 11:08:40|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|16
1649934530000|2022-04-14 11:08:50|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|18
1649934540000|2022-04-14 11:09:00|4448.3|4447.7|4448.55|4447.95|4448.8|4448.2|4448.3|4447.7|52
1649934550000|2022-04-14 11:09:10|4448.67|4448.07|4448.55|4447.95|4448.67|4448.07|4448.55|4447.95|2
1649934560000|2022-04-14 11:09:20|4448.8|4448.2|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|19
1649934570000|2022-04-14 11:09:30|4448.67|4448.07|4448.8|4448.2|4448.8|4448.2|4448.55|4447.95|22
1649934580000|2022-04-14 11:09:40|4448.92|4448.32|4449.17|4448.57|4449.3|4448.7|4448.92|4448.32|29
1649934590000|2022-04-14 11:09:50|4449.05|4448.45|4449.05|4448.45|4449.3|4448.7|4449.05|4448.45|4
1649934600000|2022-04-14 11:10:00|4449.17|4448.57|4449.05|4448.45|4449.3|4448.7|4448.8|4448.2|28
1649934610000|2022-04-14 11:10:10|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|4
1649934620000|2022-04-14 11:10:20|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.17|4448.57|20
1649934630000|2022-04-14 11:10:30|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.17|4448.57|1
1649934640000|2022-04-14 11:10:40|4449.17|4448.57|4449.05|4448.45|4449.17|4448.57|4448.8|4448.2|10
1649934650000|2022-04-14 11:10:50|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.8|4448.2|3
1649934660000|2022-04-14 11:11:00|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|8
1649934670000|2022-04-14 11:11:10|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.3|4447.7|8
1649934680000|2022-04-14 11:11:20|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|17
1649934690000|2022-04-14 11:11:30|4448.42|4447.82|4448.55|4447.95|4448.55|4447.95|4448.42|4447.82|9
1649934700000|2022-04-14 11:11:40|4448.42|4447.82|4449.67|4449.07|4449.67|4449.07|4448.42|4447.82|90
1649934710000|2022-04-14 11:11:50|4449.55|4448.95|4449.3|4448.7|4449.8|4449.2|4449.3|4448.7|34
1649934720000|2022-04-14 11:12:00|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|4449.05|4448.45|7
1649934730000|2022-04-14 11:12:10|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.17|4448.57|22
1649934740000|2022-04-14 11:12:20|||||||||2
1649934750000|2022-04-14 11:12:30|4449.17|4448.57|4449.05|4448.45|4449.17|4448.57|4449.05|4448.45|5
1649934760000|2022-04-14 11:12:40|4449.17|4448.57|4449.05|4448.45|4449.17|4448.57|4448.92|4448.32|21
1649934770000|2022-04-14 11:12:50|4448.92|4448.32|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|26
1649934780000|2022-04-14 11:13:00|4448.92|4448.32|4449.3|4448.7|4449.3|4448.7|4448.8|4448.2|14
1649934790000|2022-04-14 11:13:10|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.17|4448.57|2
1649934800000|2022-04-14 11:13:20|||||||||7
1649934810000|2022-04-14 11:13:30|4449.17|4448.57|4449.3|4448.7|4449.3|4448.7|4449.05|4448.45|17
1649934820000|2022-04-14 11:13:40|4449.42|4448.82|4449.3|4448.7|4449.42|4448.82|4449.3|4448.7|12
1649934830000|2022-04-14 11:13:50|4449.42|4448.82|4449.3|4448.7|4449.55|4448.95|4449.3|4448.7|23
1649934840000|2022-04-14 11:14:00|4449.42|4448.82|4449.55|4448.95|4449.8|4449.2|4449.42|4448.82|27
1649934850000|2022-04-14 11:14:10|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.05|4448.45|10
1649934860000|2022-04-14 11:14:20|4449.3|4448.7|4450.05|4449.45|4450.05|4449.45|4449.3|4448.7|140
1649934870000|2022-04-14 11:14:30|4450.17|4449.57|4450.17|4449.57|4450.3|4449.7|4450.17|4449.57|166
1649934880000|2022-04-14 11:14:40|4450.05|4449.45|4450.3|4449.7|4450.3|4449.7|4450.05|4449.45|36
1649934890000|2022-04-14 11:14:50|4450.17|4449.57|4449.3|4448.7|4450.17|4449.57|4449.3|4448.7|46
1649934900000|2022-04-14 11:15:00|4449.42|4448.82|4449.8|4449.2|4450.05|4449.45|4449.42|4448.82|78
1649934910000|2022-04-14 11:15:10|4449.92|4449.32|4449.92|4449.32|4450.05|4449.45|4449.92|4449.32|17
1649934920000|2022-04-14 11:15:20|4450.05|4449.45|4449.8|4449.2|4450.05|4449.45|4449.8|4449.2|51
1649934930000|2022-04-14 11:15:30|4450.55|4449.95|4450.3|4449.7|4450.8|4450.2|4450.3|4449.7|202
1649934940000|2022-04-14 11:15:40|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|17
1649934950000|2022-04-14 11:15:50|||||||||3
1649934960000|2022-04-14 11:16:00|4450.42|4449.82|4450.3|4449.7|4450.42|4449.82|4450.3|4449.7|58
1649934970000|2022-04-14 11:16:10|4450.17|4449.57|4449.8|4449.2|4450.17|4449.57|4449.8|4449.2|20
1649934980000|2022-04-14 11:16:20|4449.67|4449.07|4449.3|4448.7|4449.67|4449.07|4449.3|4448.7|70
1649934990000|2022-04-14 11:16:30|4449.42|4448.82|4449.55|4448.95|4449.55|4448.95|4449.3|4448.7|20
1649935000000|2022-04-14 11:16:40|4449.67|4449.07|4449.3|4448.7|4449.67|4449.07|4449.3|4448.7|45
1649935010000|2022-04-14 11:16:50|4449.42|4448.82|4449.3|4448.7|4449.42|4448.82|4449.3|4448.7|17
1649935020000|2022-04-14 11:17:00|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.3|4448.7|11
1649935030000|2022-04-14 11:17:10|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|4449.3|4448.7|20
1649935040000|2022-04-14 11:17:20|4449.17|4448.57|4448.55|4447.95|4449.3|4448.7|4448.55|4447.95|33
1649935050000|2022-04-14 11:17:30|||||||||29
1649935060000|2022-04-14 11:17:40|4448.42|4447.82|4448.8|4448.2|4448.8|4448.2|4448.3|4447.7|33
1649935070000|2022-04-14 11:17:50|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|14
1649935080000|2022-04-14 11:18:00|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|10
1649935090000|2022-04-14 11:18:10|4448.67|4448.07|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|6
1649935100000|2022-04-14 11:18:20|4448.3|4447.7|4448.3|4447.7|4448.42|4447.82|4448.3|4447.7|9
1649935110000|2022-04-14 11:18:30|4448.05|4447.45|4448.3|4447.7|4448.3|4447.7|4448.05|4447.45|9
1649935120000|2022-04-14 11:18:40|||||||||14
1649935130000|2022-04-14 11:18:50|4448.42|4447.82|4448.42|4447.82|4448.55|4447.95|4448.42|4447.82|12
1649935140000|2022-04-14 11:19:00|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|4448.3|4447.7|8
1649935160000|2022-04-14 11:19:20|4448.17|4447.57|4448.05|4447.45|4448.17|4447.57|4448.05|4447.45|33
1649935170000|2022-04-14 11:19:30|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|35
1649935180000|2022-04-14 11:19:40|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.8|4447.2|71
1649935190000|2022-04-14 11:19:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.05|4447.45|13
1649935200000|2022-04-14 11:20:00|4448.05|4447.45|4447.8|4447.2|4448.05|4447.45|4447.55|4446.95|97
1649935210000|2022-04-14 11:20:10|4447.92|4447.32|4447.8|4447.2|4448.05|4447.45|4447.8|4447.2|27
1649935220000|2022-04-14 11:20:20|4447.92|4447.32|4447.8|4447.2|4447.92|4447.32|4447.8|4447.2|25
1649935230000|2022-04-14 11:20:30|4447.92|4447.32|4447.8|4447.2|4447.92|4447.32|4447.55|4446.95|37
1649935240000|2022-04-14 11:20:40|4447.92|4447.32|4447.8|4447.2|4447.92|4447.32|4447.8|4447.2|9
1649935250000|2022-04-14 11:20:50|4447.67|4447.07|4447.55|4446.95|4447.67|4447.07|4447.3|4446.7|109
1649935260000|2022-04-14 11:21:00|4447.3|4446.7|4446.67|4446.07|4447.3|4446.7|4446.67|4446.07|154
1649935270000|2022-04-14 11:21:10|4446.55|4445.95|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|231
1649935280000|2022-04-14 11:21:20|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|80
1649935290000|2022-04-14 11:21:30|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|30
1649935300000|2022-04-14 11:21:40|||||||||2
1649935310000|2022-04-14 11:21:50|4446.67|4446.07|4446.55|4445.95|4446.67|4446.07|4446.55|4445.95|16
1649935320000|2022-04-14 11:22:00|4446.67|4446.07|4447.05|4446.45|4447.05|4446.45|4446.67|4446.07|34
1649935330000|2022-04-14 11:22:10|4447.17|4446.57|4447.3|4446.7|4447.3|4446.7|4447.17|4446.57|25
1649935340000|2022-04-14 11:22:20|4447.05|4446.45|4447.05|4446.45|4447.3|4446.7|4446.92|4446.32|39
1649935350000|2022-04-14 11:22:30|4446.92|4446.32|4447.17|4446.57|4447.3|4446.7|4446.92|4446.32|14
1649935360000|2022-04-14 11:22:40|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4447.05|4446.45|5
1649935370000|2022-04-14 11:22:50|4446.8|4446.2|4446.92|4446.32|4446.92|4446.32|4446.8|4446.2|14
1649935380000|2022-04-14 11:23:00|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|0
1649935390000|2022-04-14 11:23:10|4446.92|4446.32|4446.8|4446.2|4446.92|4446.32|4446.8|4446.2|2
1649935400000|2022-04-14 11:23:20|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4446.92|4446.32|6
1649935410000|2022-04-14 11:23:30|4446.92|4446.32|4446.3|4445.7|4446.92|4446.32|4446.05|4445.45|71
1649935420000|2022-04-14 11:23:40|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|23
1649935430000|2022-04-14 11:23:50|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4445.8|4445.2|23
1649935440000|2022-04-14 11:24:00|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|26
1649935450000|2022-04-14 11:24:10|4445.92|4445.32|4446.17|4445.57|4446.3|4445.7|4445.92|4445.32|26
1649935460000|2022-04-14 11:24:20|4446.3|4445.7|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|50
1649935470000|2022-04-14 11:24:30|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|51
1649935480000|2022-04-14 11:24:40|4446.42|4445.82|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|38
1649935490000|2022-04-14 11:24:50|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.3|4445.7|4
1649935500000|2022-04-14 11:25:00|4446.55|4445.95|4446.42|4445.82|4446.55|4445.95|4446.3|4445.7|22
1649935510000|2022-04-14 11:25:10|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|29
1649935520000|2022-04-14 11:25:20|4446.17|4445.57|4446.05|4445.45|4446.17|4445.57|4446.05|4445.45|11
1649935530000|2022-04-14 11:25:30|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|33
1649935540000|2022-04-14 11:25:40|4445.67|4445.07|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|18
1649935560000|2022-04-14 11:26:00|4445.55|4444.95|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|24
1649935570000|2022-04-14 11:26:10|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|82
1649935580000|2022-04-14 11:26:20|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|19
1649935590000|2022-04-14 11:26:30|||||||||1
1649935600000|2022-04-14 11:26:40|4445.92|4445.32|4445.55|4444.95|4445.92|4445.32|4445.55|4444.95|19
1649935610000|2022-04-14 11:26:50|4445.05|4444.45|4445.42|4444.82|4445.42|4444.82|4445.05|4444.45|267
1649935620000|2022-04-14 11:27:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|11
1649935630000|2022-04-14 11:27:10|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|19
1649935640000|2022-04-14 11:27:20|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|60
1649935650000|2022-04-14 11:27:30|4445.67|4445.07|4446.05|4445.45|4446.05|4445.45|4445.67|4445.07|19
1649935660000|2022-04-14 11:27:40|4446.3|4445.7|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|36
1649935670000|2022-04-14 11:27:50|4446.3|4445.7|4446.55|4445.95|4446.55|4445.95|4446.3|4445.7|6
1649935680000|2022-04-14 11:28:00|4446.67|4446.07|4446.3|4445.7|4446.67|4446.07|4446.3|4445.7|69
1649935690000|2022-04-14 11:28:10|4446.17|4445.57|4446.55|4445.95|4446.55|4445.95|4446.17|4445.57|23
1649935700000|2022-04-14 11:28:20|4446.3|4445.7|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|26
1649935710000|2022-04-14 11:28:30|4446.42|4445.82|4446.3|4445.7|4446.42|4445.82|4446.05|4445.45|31
1649935720000|2022-04-14 11:28:40|4446.17|4445.57|4446.05|4445.45|4446.3|4445.7|4446.05|4445.45|11
1649935730000|2022-04-14 11:28:50|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.55|4444.95|32
1649935740000|2022-04-14 11:29:00|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|20
1649935750000|2022-04-14 11:29:10|4445.67|4445.07|4445.3|4444.7|4445.8|4445.2|4445.3|4444.7|36
1649935760000|2022-04-14 11:29:20|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|43
1649935770000|2022-04-14 11:29:30|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|16
1649935780000|2022-04-14 11:29:40|4445.17|4444.57|4444.67|4444.07|4445.17|4444.57|4444.67|4444.07|29
1649935790000|2022-04-14 11:29:50|4444.8|4444.2|4444.67|4444.07|4444.8|4444.2|4444.3|4443.7|70
1649935800000|2022-04-14 11:30:00|4444.8|4444.2|4444.3|4443.7|4444.8|4444.2|4444.3|4443.7|29
1649935810000|2022-04-14 11:30:10|4444.05|4443.45|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|105
1649935820000|2022-04-14 11:30:20|4444.42|4443.82|4445.05|4444.45|4445.05|4444.45|4444.3|4443.7|68
1649935830000|2022-04-14 11:30:30|4445.17|4444.57|4444.8|4444.2|4445.17|4444.57|4444.8|4444.2|45
1649935840000|2022-04-14 11:30:40|4444.67|4444.07|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|23
1649935850000|2022-04-14 11:30:50|||||||||6
1649935860000|2022-04-14 11:31:00|4444.8|4444.2|4445.3|4444.7|4445.3|4444.7|4444.55|4443.95|79
1649935870000|2022-04-14 11:31:10|4445.17|4444.57|4445.3|4444.7|4445.55|4444.95|4445.17|4444.57|27
1649935880000|2022-04-14 11:31:20|4445.17|4444.57|4445.3|4444.7|4445.55|4444.95|4445.05|4444.45|34
1649935890000|2022-04-14 11:31:30|4445.05|4444.45|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|43
1649935900000|2022-04-14 11:31:40|4445.55|4444.95|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|33
1649935910000|2022-04-14 11:31:50|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.42|4444.82|8
1649935920000|2022-04-14 11:32:00|4445.42|4444.82|4445.8|4445.2|4445.8|4445.2|4445.3|4444.7|24
1649935930000|2022-04-14 11:32:10|4445.92|4445.32|4445.8|4445.2|4445.92|4445.32|4445.8|4445.2|38
1649935940000|2022-04-14 11:32:20|4445.92|4445.32|4445.3|4444.7|4445.92|4445.32|4445.3|4444.7|42
1649935950000|2022-04-14 11:32:30|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.3|4444.7|5
1649935960000|2022-04-14 11:32:40|4445.55|4444.95|4445.8|4445.2|4445.8|4445.2|4445.05|4444.45|48
1649935970000|2022-04-14 11:32:50|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|22
1649935980000|2022-04-14 11:33:00|4446.17|4445.57|4445.8|4445.2|4446.17|4445.57|4445.8|4445.2|36
1649935990000|2022-04-14 11:33:10|4445.55|4444.95|4445.3|4444.7|4445.55|4444.95|4445.17|4444.57|53
1649936000000|2022-04-14 11:33:20|4445.17|4444.57|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|7
1649936010000|2022-04-14 11:33:30|4445.3|4444.7|4444.55|4443.95|4445.3|4444.7|4444.55|4443.95|32
1649936020000|2022-04-14 11:33:40|4444.67|4444.07|4444.92|4444.32|4444.92|4444.32|4444.67|4444.07|54
1649936030000|2022-04-14 11:33:50|4444.8|4444.2|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|11
1649936040000|2022-04-14 11:34:00|4445.05|4444.45|4445.17|4444.57|4445.17|4444.57|4445.05|4444.45|13
1649936050000|2022-04-14 11:34:10|4445.05|4444.45|4445.05|4444.45|4445.8|4445.2|4445.05|4444.45|110
1649936060000|2022-04-14 11:34:20|||||||||2
1649936070000|2022-04-14 11:34:30|||||||||25
1649936080000|2022-04-14 11:34:40|4445.3|4444.7|4444.55|4443.95|4445.3|4444.7|4444.55|4443.95|53
1649936090000|2022-04-14 11:34:50|4444.67|4444.07|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|13
1649936100000|2022-04-14 11:35:00|4445.05|4444.45|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|33
1649936110000|2022-04-14 11:35:10|4444.67|4444.07|4444.05|4443.45|4444.8|4444.2|4444.05|4443.45|83
1649936120000|2022-04-14 11:35:20|4444.17|4443.57|4444.3|4443.7|4444.3|4443.7|4444.17|4443.57|32
1649936130000|2022-04-14 11:35:30|4444.42|4443.82|4444.05|4443.45|4444.55|4443.95|4444.05|4443.45|80
1649936140000|2022-04-14 11:35:40|4444.17|4443.57|4444.8|4444.2|4445.05|4444.45|4444.17|4443.57|127
1649936150000|2022-04-14 11:35:50|4444.92|4444.32|4444.55|4443.95|4445.05|4444.45|4444.55|4443.95|46
1649936160000|2022-04-14 11:36:00|4444.8|4444.2|4445.55|4444.95|4445.8|4445.2|4444.8|4444.2|98
1649936170000|2022-04-14 11:36:10|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4444.8|4444.2|41
1649936180000|2022-04-14 11:36:20|4445.55|4444.95|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|42
1649936190000|2022-04-14 11:36:30|4445.8|4445.2|4445.92|4445.32|4446.05|4445.45|4445.8|4445.2|59
1649936200000|2022-04-14 11:36:40|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.3|4444.7|33
1649936210000|2022-04-14 11:36:50|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.05|4444.45|47
1649936220000|2022-04-14 11:37:00|4445.05|4444.45|4445.55|4444.95|4445.8|4445.2|4445.05|4444.45|40
1649936230000|2022-04-14 11:37:10|4445.67|4445.07|4445.05|4444.45|4445.67|4445.07|4445.05|4444.45|60
1649936240000|2022-04-14 11:37:20|4444.8|4444.2|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|36
1649936250000|2022-04-14 11:37:30|4444.8|4444.2|4445.55|4444.95|4445.55|4444.95|4444.8|4444.2|88
1649936260000|2022-04-14 11:37:40|4445.42|4444.82|4446.3|4445.7|4446.55|4445.95|4445.17|4444.57|226
1649936270000|2022-04-14 11:37:50|4446.42|4445.82|4446.8|4446.2|4446.8|4446.2|4446.3|4445.7|71
1649936280000|2022-04-14 11:38:00|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|48
1649936290000|2022-04-14 11:38:10|4446.42|4445.82|4446.8|4446.2|4446.8|4446.2|4446.42|4445.82|49
1649936300000|2022-04-14 11:38:20|4446.55|4445.95|4447.05|4446.45|4447.05|4446.45|4446.55|4445.95|83
1649936310000|2022-04-14 11:38:30|4447.3|4446.7|4446.8|4446.2|4447.3|4446.7|4446.8|4446.2|84
1649936320000|2022-04-14 11:38:40|4447.05|4446.45|4447.3|4446.7|4447.3|4446.7|4446.8|4446.2|61
1649936330000|2022-04-14 11:38:50|4447.17|4446.57|4447.05|4446.45|4447.17|4446.57|4446.8|4446.2|26
1649936340000|2022-04-14 11:39:00|4447.3|4446.7|4447.05|4446.45|4447.3|4446.7|4446.92|4446.32|57
1649936350000|2022-04-14 11:39:10|4447.3|4446.7|4446.55|4445.95|4447.3|4446.7|4446.55|4445.95|43
1649936360000|2022-04-14 11:39:20|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.3|4445.7|46
1649936370000|2022-04-14 11:39:30|4446.67|4446.07|4446.8|4446.2|4446.8|4446.2|4446.67|4446.07|16
1649936380000|2022-04-14 11:39:40|4446.92|4446.32|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|8
1649936390000|2022-04-14 11:39:50|4446.92|4446.32|4447.3|4446.7|4447.55|4446.95|4446.92|4446.32|47
1649936400000|2022-04-14 11:40:00|4447.42|4446.82|4447.55|4446.95|4447.55|4446.95|4447.3|4446.7|14
1649936410000|2022-04-14 11:40:10|4447.3|4446.7|4447.55|4446.95|4447.8|4447.2|4447.3|4446.7|42
1649936420000|2022-04-14 11:40:20|4447.8|4447.2|4447.8|4447.2|4447.8|4447.2|4447.55|4446.95|38
1649936430000|2022-04-14 11:40:30|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.55|4446.95|22
1649936440000|2022-04-14 11:40:40|4447.67|4447.07|4447.8|4447.2|4447.8|4447.2|4447.67|4447.07|16
1649936450000|2022-04-14 11:40:50|4447.67|4447.07|4447.8|4447.2|4448.05|4447.45|4447.67|4447.07|31
1649936460000|2022-04-14 11:41:00|||||||||9
1649936470000|2022-04-14 11:41:10|4447.92|4447.32|4448.05|4447.45|4448.05|4447.45|4447.92|4447.32|30
1649936480000|2022-04-14 11:41:20|||||||||9
1649936490000|2022-04-14 11:41:30|4448.17|4447.57|4448.3|4447.7|4448.3|4447.7|4448.17|4447.57|14
1649936500000|2022-04-14 11:41:40|4448.42|4447.82|4448.3|4447.7|4448.55|4447.95|4448.3|4447.7|26
1649936510000|2022-04-14 11:41:50|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|4448.55|4447.95|13
1649936520000|2022-04-14 11:42:00|4448.8|4448.2|4448.55|4447.95|4448.8|4448.2|4448.55|4447.95|83
1649936530000|2022-04-14 11:42:10|4448.67|4448.07|4448.55|4447.95|4449.05|4448.45|4448.55|4447.95|130
1649936540000|2022-04-14 11:42:20|4448.67|4448.07|4448.92|4448.32|4449.05|4448.45|4448.55|4447.95|68
1649936550000|2022-04-14 11:42:30|4449.05|4448.45|4448.8|4448.2|4449.05|4448.45|4448.8|4448.2|13
1649936560000|2022-04-14 11:42:40|||||||||1
1649936570000|2022-04-14 11:42:50|4448.67|4448.07|4448.3|4447.7|4448.67|4448.07|4448.3|4447.7|57
1649936580000|2022-04-14 11:43:00|4448.42|4447.82|4446.8|4446.2|4448.55|4447.95|4446.8|4446.2|87
1649936590000|2022-04-14 11:43:10|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|4447.05|4446.45|58
1649936600000|2022-04-14 11:43:20|4447.17|4446.57|4447.05|4446.45|4447.3|4446.7|4446.8|4446.2|59
1649936610000|2022-04-14 11:43:30|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|26
1649936620000|2022-04-14 11:43:40|4447.3|4446.7|4447.42|4446.82|4447.42|4446.82|4447.3|4446.7|6
1649936630000|2022-04-14 11:43:50|4447.55|4446.95|4447.55|4446.95|4447.55|4446.95|4447.42|4446.82|3
1649936640000|2022-04-14 11:44:00|4447.42|4446.82|4447.05|4446.45|4447.42|4446.82|4447.05|4446.45|25
1649936650000|2022-04-14 11:44:10|||||||||16
1649936660000|2022-04-14 11:44:20|4446.8|4446.2|4446.42|4445.82|4446.8|4446.2|4446.3|4445.7|84
1649936670000|2022-04-14 11:44:30|4446.92|4446.32|4446.67|4446.07|4446.92|4446.32|4446.67|4446.07|46
1649936680000|2022-04-14 11:44:40|4446.8|4446.2|4446.8|4446.2|4446.8|4446.2|4446.55|4445.95|6
1649936690000|2022-04-14 11:44:50|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.55|4445.95|25
1649936700000|2022-04-14 11:45:00|4446.8|4446.2|4446.67|4446.07|4447.05|4446.45|4446.67|4446.07|23
1649936710000|2022-04-14 11:45:10|4446.8|4446.2|4446.42|4445.82|4446.8|4446.2|4446.42|4445.82|13
1649936720000|2022-04-14 11:45:20|4446.3|4445.7|4446.8|4446.2|4447.05|4446.45|4446.3|4445.7|67
1649936730000|2022-04-14 11:45:30|4446.92|4446.32|4447.05|4446.45|4447.05|4446.45|4446.67|4446.07|20
1649936740000|2022-04-14 11:45:40|4447.55|4446.95|4448.05|4447.45|4448.05|4447.45|4447.55|4446.95|165
1649936750000|2022-04-14 11:45:50|4448.17|4447.57|4448.05|4447.45|4448.55|4447.95|4448.05|4447.45|135
1649936760000|2022-04-14 11:46:00|4447.92|4447.32|4447.55|4446.95|4448.55|4447.95|4447.3|4446.7|204
1649936770000|2022-04-14 11:46:10|4447.42|4446.82|4447.3|4446.7|4448.05|4447.45|4447.3|4446.7|205
1649936780000|2022-04-14 11:46:20|4447.42|4446.82|4447.3|4446.7|4447.55|4446.95|4447.05|4446.45|160
1649936790000|2022-04-14 11:46:30|4447.42|4446.82|4446.8|4446.2|4447.42|4446.82|4446.8|4446.2|69
1649936800000|2022-04-14 11:46:40|4446.92|4446.32|4447.05|4446.45|4447.3|4446.7|4446.55|4445.95|78
1649936810000|2022-04-14 11:46:50|4446.92|4446.32|4447.05|4446.45|4447.17|4446.57|4446.8|4446.2|84
1649936820000|2022-04-14 11:47:00|4447.3|4446.7|4448.55|4447.95|4448.55|4447.95|4447.05|4446.45|314
1649936830000|2022-04-14 11:47:10|4448.8|4448.2|4448.05|4447.45|4448.8|4448.2|4448.05|4447.45|302
1649936840000|2022-04-14 11:47:20|4448.3|4447.7|4447.8|4447.2|4448.8|4448.2|4447.8|4447.2|171
1649936850000|2022-04-14 11:47:30|4447.67|4447.07|4447.55|4446.95|4447.8|4447.2|4447.42|4446.82|103
1649936860000|2022-04-14 11:47:40|4447.42|4446.82|4446.8|4446.2|4447.8|4447.2|4446.8|4446.2|78
1649936870000|2022-04-14 11:47:50|4446.67|4446.07|4445.8|4445.2|4446.92|4446.32|4445.8|4445.2|184
1649936880000|2022-04-14 11:48:00|4446.55|4445.95|4446.92|4446.32|4447.05|4446.45|4445.55|4444.95|158
1649936890000|2022-04-14 11:48:10|4446.8|4446.2|4446.55|4445.95|4447.05|4446.45|4446.05|4445.45|142
1649936900000|2022-04-14 11:48:20|4446.67|4446.07|4446.05|4445.45|4446.8|4446.2|4446.05|4445.45|96
1649936910000|2022-04-14 11:48:30|4446.17|4445.57|4445.92|4445.32|4446.3|4445.7|4445.8|4445.2|119
1649936920000|2022-04-14 11:48:40|4446.05|4445.45|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|90
1649936930000|2022-04-14 11:48:50|4445.92|4445.32|4446.17|4445.57|4446.3|4445.7|4445.92|4445.32|44
1649936940000|2022-04-14 11:49:00|4446.3|4445.7|4446.55|4445.95|4446.92|4446.32|4446.3|4445.7|70
1649936950000|2022-04-14 11:49:10|4446.67|4446.07|4446.55|4445.95|4447.05|4446.45|4446.55|4445.95|47
1649936960000|2022-04-14 11:49:20|4446.8|4446.2|4446.3|4445.7|4446.8|4446.2|4446.3|4445.7|64
1649936970000|2022-04-14 11:49:30|4446.17|4445.57|4445.67|4445.07|4446.17|4445.57|4445.42|4444.82|125
1649936980000|2022-04-14 11:49:40|4445.55|4444.95|4446.3|4445.7|4446.55|4445.95|4445.55|4444.95|53
1649936990000|2022-04-14 11:49:50|4446.17|4445.57|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|58
1649937000000|2022-04-14 11:50:00|4446.42|4445.82|4446.05|4445.45|4446.55|4445.95|4446.05|4445.45|44
1649937010000|2022-04-14 11:50:10|4445.8|4445.2|4445.8|4445.2|4445.92|4445.32|4445.67|4445.07|27
1649937020000|2022-04-14 11:50:20|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|33
1649937030000|2022-04-14 11:50:30|4445.92|4445.32|4444.3|4443.7|4445.92|4445.32|4444.05|4443.45|202
1649937040000|2022-04-14 11:50:40|4444.17|4443.57|4444.3|4443.7|4444.3|4443.7|4444.05|4443.45|78
1649937050000|2022-04-14 11:50:50|4444.17|4443.57|4443.55|4442.95|4444.3|4443.7|4443.55|4442.95|109
1649937060000|2022-04-14 11:51:00|4443.67|4443.07|4443.92|4443.32|4444.3|4443.7|4443.55|4442.95|74
1649937070000|2022-04-14 11:51:10|4444.05|4443.45|4444.3|4443.7|4444.55|4443.95|4444.05|4443.45|67
1649937080000|2022-04-14 11:51:20|4444.42|4443.82|4444.3|4443.7|4444.42|4443.82|4444.05|4443.45|85
1649937090000|2022-04-14 11:51:30|4444.55|4443.95|4444.55|4443.95|4444.8|4444.2|4444.3|4443.7|61
1649937100000|2022-04-14 11:51:40|4444.42|4443.82|4443.55|4442.95|4444.42|4443.82|4443.55|4442.95|214
1649937110000|2022-04-14 11:51:50|4443.8|4443.2|4442.42|4441.82|4443.8|4443.2|4442.42|4441.82|304
1649937120000|2022-04-14 11:52:00|4442.55|4441.95|4442.3|4441.7|4443.05|4442.45|4442.3|4441.7|184
1649937130000|2022-04-14 11:52:10|4442.42|4441.82|4442.05|4441.45|4442.42|4441.82|4442.05|4441.45|115
1649937140000|2022-04-14 11:52:20|4441.8|4441.2|4440.55|4439.95|4442.05|4441.45|4440.3|4439.7|538
1649937150000|2022-04-14 11:52:30|4440.42|4439.82|4439.42|4438.82|4440.55|4439.95|4439.42|4438.82|336
1649937160000|2022-04-14 11:52:40|4439.3|4438.7|4440.55|4439.95|4440.55|4439.95|4439.05|4438.45|373
1649937170000|2022-04-14 11:52:50|4440.3|4439.7|4441.05|4440.45|4441.3|4440.7|4440.3|4439.7|141
1649937180000|2022-04-14 11:53:00|4441.17|4440.57|4441.3|4440.7|4441.3|4440.7|4441.05|4440.45|67
1649937190000|2022-04-14 11:53:10|4440.8|4440.2|4441.05|4440.45|4441.3|4440.7|4440.8|4440.2|93
1649937200000|2022-04-14 11:53:20|4440.92|4440.32|4441.05|4440.45|4441.55|4440.95|4440.8|4440.2|161
1649937210000|2022-04-14 11:53:30|4440.8|4440.2|4440.3|4439.7|4440.8|4440.2|4440.3|4439.7|78
1649937220000|2022-04-14 11:53:40|4440.17|4439.57|4439.55|4438.95|4440.3|4439.7|4439.55|4438.95|108
1649937230000|2022-04-14 11:53:50|4439.8|4439.2|4439.3|4438.7|4439.8|4439.2|4439.3|4438.7|116
1649937240000|2022-04-14 11:54:00|4439.55|4438.95|4439.55|4438.95|4439.8|4439.2|4439.3|4438.7|77
1649937250000|2022-04-14 11:54:10|4439.42|4438.82|4439.8|4439.2|4440.05|4439.45|4439.42|4438.82|44
1649937260000|2022-04-14 11:54:20|4439.92|4439.32|4440.3|4439.7|4440.55|4439.95|4439.92|4439.32|90
1649937270000|2022-04-14 11:54:30|4440.55|4439.95|4439.55|4438.95|4440.55|4439.95|4439.3|4438.7|82
1649937280000|2022-04-14 11:54:40|4439.67|4439.07|4438.3|4437.7|4439.67|4439.07|4438.3|4437.7|165
1649937290000|2022-04-14 11:54:50|4438.55|4437.95|4438.17|4437.57|4438.55|4437.95|4438.17|4437.57|265
1649937300000|2022-04-14 11:55:00|4438.05|4437.45|4439.05|4438.45|4439.3|4438.7|4438.05|4437.45|275
1649937310000|2022-04-14 11:55:10|4439.17|4438.57|4438.3|4437.7|4439.3|4438.7|4438.3|4437.7|267
1649937320000|2022-04-14 11:55:20|4438.42|4437.82|4438.55|4437.95|4438.8|4438.2|4438.3|4437.7|111
1649937330000|2022-04-14 11:55:30|4438.67|4438.07|4438.67|4438.07|4438.8|4438.2|4438.55|4437.95|83
1649937340000|2022-04-14 11:55:40|4438.55|4437.95|4439.3|4438.7|4439.55|4438.95|4438.55|4437.95|77
1649937350000|2022-04-14 11:55:50|4439.17|4438.57|4439.17|4438.57|4439.3|4438.7|4439.05|4438.45|32
1649937360000|2022-04-14 11:56:00|4439.3|4438.7|4439.55|4438.95|4439.8|4439.2|4439.3|4438.7|86
1649937370000|2022-04-14 11:56:10|4439.3|4438.7|4439.8|4439.2|4439.8|4439.2|4439.3|4438.7|41
1649937380000|2022-04-14 11:56:20|4439.92|4439.32|4439.42|4438.82|4440.05|4439.45|4439.3|4438.7|184
1649937390000|2022-04-14 11:56:30|4439.3|4438.7|4439.17|4438.57|4439.55|4438.95|4439.17|4438.57|25
1649937400000|2022-04-14 11:56:40|4439.05|4438.45|4439.05|4438.45|4439.3|4438.7|4439.05|4438.45|54
1649937410000|2022-04-14 11:56:50|4439.3|4438.7|4439.55|4438.95|4439.55|4438.95|4439.3|4438.7|30
1649937420000|2022-04-14 11:57:00|4439.8|4439.2|4439.8|4439.2|4441.17|4440.57|4439.55|4438.95|543
1649937430000|2022-04-14 11:57:10|4439.92|4439.32|4440.05|4439.45|4440.3|4439.7|4439.92|4439.32|74
1649937440000|2022-04-14 11:57:20|4439.8|4439.2|4439.92|4439.32|4440.17|4439.57|4439.8|4439.2|100
1649937450000|2022-04-14 11:57:30|4440.05|4439.45|4439.92|4439.32|4440.05|4439.45|4439.8|4439.2|12
1649937460000|2022-04-14 11:57:40|4440.05|4439.45|4439.8|4439.2|4440.05|4439.45|4439.8|4439.2|18
1649937470000|2022-04-14 11:57:50|4439.92|4439.32|4440.05|4439.45|4440.05|4439.45|4439.8|4439.2|12
1649937480000|2022-04-14 11:58:00|4439.92|4439.32|4439.92|4439.32|4440.05|4439.45|4439.92|4439.32|27
1649937490000|2022-04-14 11:58:10|4440.05|4439.45|4440.05|4439.45|4440.05|4439.45|4439.92|4439.32|5
1649937500000|2022-04-14 11:58:20|4440.3|4439.7|4439.8|4439.2|4440.3|4439.7|4439.55|4438.95|80
1649937510000|2022-04-14 11:58:30|4439.92|4439.32|4439.55|4438.95|4440.05|4439.45|4439.55|4438.95|212
1649937520000|2022-04-14 11:58:40|4439.67|4439.07|4439.42|4438.82|4439.67|4439.07|4439.42|4438.82|20
1649937530000|2022-04-14 11:58:50|4439.3|4438.7|4438.3|4437.7|4439.3|4438.7|4438.3|4437.7|146
1649937540000|2022-04-14 11:59:00|4438.17|4437.57|4438.3|4437.7|4438.55|4437.95|4438.17|4437.57|100
1649937550000|2022-04-14 11:59:10|4438.55|4437.95|4438.55|4437.95|4438.55|4437.95|4438.3|4437.7|36
1649937560000|2022-04-14 11:59:20|4438.42|4437.82|4438.3|4437.7|4438.42|4437.82|4438.3|4437.7|10
1649937570000|2022-04-14 11:59:30|4438.55|4437.95|4438.3|4437.7|4438.55|4437.95|4437.55|4436.95|271
1649937580000|2022-04-14 11:59:40|4438.55|4437.95|4438.55|4437.95|4438.67|4438.07|4438.42|4437.82|124
1649937590000|2022-04-14 11:59:50|4438.8|4438.2|4439.3|4438.7|4439.3|4438.7|4438.8|4438.2|97
1649937600000|2022-04-14 12:00:00|4439.55|4438.95|4438.55|4437.95|4439.55|4438.95|4438.55|4437.95|183
1649937610000|2022-04-14 12:00:10|4438.8|4438.2|4438.3|4437.7|4438.8|4438.2|4438.3|4437.7|37
1649937620000|2022-04-14 12:00:20|4438.05|4437.45|4440.05|4439.45|4440.05|4439.45|4438.05|4437.45|112
1649937630000|2022-04-14 12:00:30|4440.3|4439.7|4440.3|4439.7|4440.55|4439.95|4440.05|4439.45|156
1649937640000|2022-04-14 12:00:40|4440.42|4439.82|4440.55|4439.95|4440.55|4439.95|4440.3|4439.7|111
1649937650000|2022-04-14 12:00:50|4440.42|4439.82|4440.3|4439.7|4440.55|4439.95|4440.3|4439.7|24
1649937660000|2022-04-14 12:01:00|4440.42|4439.82|4440.8|4440.2|4440.8|4440.2|4440.42|4439.82|105
1649937670000|2022-04-14 12:01:10|4440.67|4440.07|4440.55|4439.95|4440.67|4440.07|4440.42|4439.82|43
1649937680000|2022-04-14 12:01:20|4440.8|4440.2|4441.8|4441.2|4442.05|4441.45|4440.55|4439.95|354
1649937690000|2022-04-14 12:01:30|4441.92|4441.32|4442.05|4441.45|4442.3|4441.7|4441.92|4441.32|134
1649937700000|2022-04-14 12:01:40|4441.92|4441.32|4441.8|4441.2|4441.92|4441.32|4441.55|4440.95|76
1649937710000|2022-04-14 12:01:50|4441.92|4441.32|4441.3|4440.7|4441.92|4441.32|4441.3|4440.7|35
1649937720000|2022-04-14 12:02:00|4441.42|4440.82|4441.55|4440.95|4441.8|4441.2|4441.3|4440.7|60
1649937730000|2022-04-14 12:02:10|4441.67|4441.07|4441.3|4440.7|4441.8|4441.2|4441.3|4440.7|91
1649937740000|2022-04-14 12:02:20|4441.05|4440.45|4441.05|4440.45|4441.05|4440.45|4440.8|4440.2|83
1649937750000|2022-04-14 12:02:30|4440.92|4440.32|4441.05|4440.45|4441.05|4440.45|4440.8|4440.2|27
1649937760000|2022-04-14 12:02:40|4441.3|4440.7|4441.42|4440.82|4441.55|4440.95|4441.3|4440.7|27
1649937770000|2022-04-14 12:02:50|4441.55|4440.95|4441.3|4440.7|4441.55|4440.95|4441.3|4440.7|44
1649937780000|2022-04-14 12:03:00|4441.17|4440.57|4441.55|4440.95|4441.8|4441.2|4441.17|4440.57|48
1649937790000|2022-04-14 12:03:10|4441.67|4441.07|4441.92|4441.32|4441.92|4441.32|4441.67|4441.07|67
1649937800000|2022-04-14 12:03:20|4441.8|4441.2|4441.8|4441.2|4442.05|4441.45|4441.8|4441.2|19
1649937810000|2022-04-14 12:03:30|4441.92|4441.32|4441.8|4441.2|4442.05|4441.45|4441.8|4441.2|74
1649937820000|2022-04-14 12:03:40|4441.3|4440.7|4441.55|4440.95|4441.67|4441.07|4441.3|4440.7|48
1649937830000|2022-04-14 12:03:50|4441.42|4440.82|4441.55|4440.95|4441.55|4440.95|4441.3|4440.7|28
1649937840000|2022-04-14 12:04:00|4441.8|4441.2|4441.8|4441.2|4441.8|4441.2|4441.55|4440.95|45
1649937850000|2022-04-14 12:04:10|4441.55|4440.95|4441.55|4440.95|4441.8|4441.2|4441.42|4440.82|31
1649937860000|2022-04-14 12:04:20|4441.3|4440.7|4441.3|4440.7|4441.3|4440.7|4441.3|4440.7|13
1649937870000|2022-04-14 12:04:30|||||||||1
1649937880000|2022-04-14 12:04:40|4441.05|4440.45|4441.05|4440.45|4441.05|4440.45|4440.55|4439.95|62
1649937890000|2022-04-14 12:04:50|4440.92|4440.32|4441.05|4440.45|4441.05|4440.45|4440.8|4440.2|47
1649937900000|2022-04-14 12:05:00|4441.3|4440.7|4441.3|4440.7|4441.55|4440.95|4441.05|4440.45|63
1649937910000|2022-04-14 12:05:10|4441.17|4440.57|4441.3|4440.7|4441.3|4440.7|4441.17|4440.57|0
1649937920000|2022-04-14 12:05:20|4441.42|4440.82|4442.3|4441.7|4442.3|4441.7|4441.42|4440.82|107
1649937930000|2022-04-14 12:05:30|4442.42|4441.82|4442.3|4441.7|4442.42|4441.82|4442.3|4441.7|95
1649937940000|2022-04-14 12:05:40|4442.55|4441.95|4442.3|4441.7|4442.55|4441.95|4442.3|4441.7|70
1649937950000|2022-04-14 12:05:50|4442.17|4441.57|4442.05|4441.45|4442.17|4441.57|4442.05|4441.45|17
1649937960000|2022-04-14 12:06:00|4442.17|4441.57|4442.55|4441.95|4442.55|4441.95|4442.17|4441.57|17
1649937970000|2022-04-14 12:06:10|4443.05|4442.45|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|124
1649937980000|2022-04-14 12:06:20|4442.8|4442.2|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|49
1649937990000|2022-04-14 12:06:30|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|15
1649938000000|2022-04-14 12:06:40|||||||||9
1649938010000|2022-04-14 12:06:50|4442.67|4442.07|4442.3|4441.7|4442.67|4442.07|4442.3|4441.7|53
1649938020000|2022-04-14 12:07:00|4442.42|4441.82|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|24
1649938030000|2022-04-14 12:07:10|4442.42|4441.82|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|24
1649938040000|2022-04-14 12:07:20|4442.8|4442.2|4442.55|4441.95|4442.8|4442.2|4442.55|4441.95|31
1649938050000|2022-04-14 12:07:30|4442.8|4442.2|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|88
1649938060000|2022-04-14 12:07:40|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|55
1649938070000|2022-04-14 12:07:50|4442.67|4442.07|4442.55|4441.95|4442.67|4442.07|4442.3|4441.7|24
1649938080000|2022-04-14 12:08:00|4442.42|4441.82|4442.3|4441.7|4442.55|4441.95|4442.05|4441.45|48
1649938090000|2022-04-14 12:08:10|||||||||3
1649938100000|2022-04-14 12:08:20|||||||||23
1649938110000|2022-04-14 12:08:30|4442.17|4441.57|4442.05|4441.45|4442.3|4441.7|4442.05|4441.45|29
1649938120000|2022-04-14 12:08:40|4442.17|4441.57|4442.3|4441.7|4442.3|4441.7|4442.17|4441.57|2
1649938130000|2022-04-14 12:08:50|4442.17|4441.57|4441.3|4440.7|4442.17|4441.57|4441.3|4440.7|60
1649938140000|2022-04-14 12:09:00|4441.55|4440.95|4441.8|4441.2|4441.8|4441.2|4441.55|4440.95|112
1649938150000|2022-04-14 12:09:10|4441.67|4441.07|4442.3|4441.7|4442.3|4441.7|4441.55|4440.95|88
1649938160000|2022-04-14 12:09:20|4442.17|4441.57|4442.05|4441.45|4442.17|4441.57|4442.05|4441.45|17
1649938170000|2022-04-14 12:09:30|4442.3|4441.7|4442.05|4441.45|4442.3|4441.7|4442.05|4441.45|18
1649938180000|2022-04-14 12:09:40|4441.92|4441.32|4442.3|4441.7|4442.3|4441.7|4441.92|4441.32|35
1649938190000|2022-04-14 12:09:50|4442.17|4441.57|4442.3|4441.7|4442.3|4441.7|4442.17|4441.57|9
1649938200000|2022-04-14 12:10:00|4442.42|4441.82|4442.8|4442.2|4443.05|4442.45|4442.3|4441.7|55
1649938210000|2022-04-14 12:10:10|4442.92|4442.32|4442.55|4441.95|4442.92|4442.32|4442.55|4441.95|62
1649938220000|2022-04-14 12:10:20|4442.3|4441.7|4442.55|4441.95|4442.8|4442.2|4442.3|4441.7|30
1649938230000|2022-04-14 12:10:30|4442.3|4441.7|4442.3|4441.7|4442.3|4441.7|4442.05|4441.45|38
1649938240000|2022-04-14 12:10:40|4442.17|4441.57|4442.3|4441.7|4442.67|4442.07|4442.05|4441.45|53
1649938250000|2022-04-14 12:10:50|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|11
1649938260000|2022-04-14 12:11:00|4442.8|4442.2|4442.8|4442.2|4442.8|4442.2|4442.67|4442.07|32
1649938270000|2022-04-14 12:11:10|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.42|4441.82|11
1649938280000|2022-04-14 12:11:20|4442.67|4442.07|4443.05|4442.45|4443.3|4442.7|4442.67|4442.07|61
1649938290000|2022-04-14 12:11:30|4443.3|4442.7|4444.05|4443.45|4444.05|4443.45|4443.3|4442.7|202
1649938300000|2022-04-14 12:11:40|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4443.8|4443.2|169
1649938310000|2022-04-14 12:11:50|4444.17|4443.57|4443.8|4443.2|4444.17|4443.57|4443.8|4443.2|57
1649938320000|2022-04-14 12:12:00|4443.55|4442.95|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|53
1649938330000|2022-04-14 12:12:10|4444.05|4443.45|4443.55|4442.95|4444.05|4443.45|4443.55|4442.95|48
1649938340000|2022-04-14 12:12:20|4443.42|4442.82|4443.3|4442.7|4443.42|4442.82|4443.3|4442.7|37
1649938350000|2022-04-14 12:12:30|4443.05|4442.45|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|32
1649938360000|2022-04-14 12:12:40|4442.67|4442.07|4442.8|4442.2|4442.8|4442.2|4442.55|4441.95|44
1649938370000|2022-04-14 12:12:50|4442.92|4442.32|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|53
1649938380000|2022-04-14 12:13:00|4443.05|4442.45|4442.8|4442.2|4443.05|4442.45|4442.8|4442.2|56
1649938390000|2022-04-14 12:13:10|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|14
1649938400000|2022-04-14 12:13:20|4442.67|4442.07|4442.8|4442.2|4443.05|4442.45|4442.55|4441.95|44
1649938410000|2022-04-14 12:13:30|4442.92|4442.32|4443.05|4442.45|4443.05|4442.45|4442.92|4442.32|19
1649938420000|2022-04-14 12:13:40|4442.8|4442.2|4442.92|4442.32|4443.05|4442.45|4442.8|4442.2|33
1649938430000|2022-04-14 12:13:50|4442.8|4442.2|4443.05|4442.45|4443.05|4442.45|4442.8|4442.2|44
1649938440000|2022-04-14 12:14:00|4443.17|4442.57|4443.05|4442.45|4443.3|4442.7|4443.05|4442.45|28
1649938450000|2022-04-14 12:14:10|4443.3|4442.7|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|43
1649938460000|2022-04-14 12:14:20|||||||||19
1649938470000|2022-04-14 12:14:30|4443.42|4442.82|4443.3|4442.7|4443.42|4442.82|4443.3|4442.7|41
1649938480000|2022-04-14 12:14:40|4443.42|4442.82|4443.8|4443.2|4443.8|4443.2|4443.42|4442.82|22
1649938490000|2022-04-14 12:14:50|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|90
1649938500000|2022-04-14 12:15:00|4443.42|4442.82|4443.8|4443.2|4443.8|4443.2|4443.3|4442.7|63
1649938510000|2022-04-14 12:15:10|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.3|4442.7|93
1649938520000|2022-04-14 12:15:20|4443.67|4443.07|4443.55|4442.95|4443.67|4443.07|4443.55|4442.95|8
1649938530000|2022-04-14 12:15:30|4443.67|4443.07|4443.55|4442.95|4443.8|4443.2|4443.55|4442.95|52
1649938540000|2022-04-14 12:15:40|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|4443.3|4442.7|47
1649938550000|2022-04-14 12:15:50|4443.42|4442.82|4443.55|4442.95|4443.55|4442.95|4443.42|4442.82|50
1649938560000|2022-04-14 12:16:00|4443.42|4442.82|4443.42|4442.82|4443.55|4442.95|4443.42|4442.82|20
1649938570000|2022-04-14 12:16:10|4443.55|4442.95|4443.3|4442.7|4443.55|4442.95|4443.3|4442.7|5
1649938580000|2022-04-14 12:16:20|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|4443.55|4442.95|19
1649938590000|2022-04-14 12:16:30|4443.3|4442.7|4443.55|4442.95|4443.55|4442.95|4443.3|4442.7|57
1649938600000|2022-04-14 12:16:40|4443.42|4442.82|4443.3|4442.7|4443.55|4442.95|4443.05|4442.45|75
1649938610000|2022-04-14 12:16:50|4443.42|4442.82|4443.42|4442.82|4444.05|4443.45|4443.42|4442.82|214
1649938620000|2022-04-14 12:17:00|4443.3|4442.7|4442.55|4441.95|4443.3|4442.7|4442.55|4441.95|59
1649938630000|2022-04-14 12:17:10|4442.67|4442.07|4443.55|4442.95|4443.55|4442.95|4442.67|4442.07|98
1649938640000|2022-04-14 12:17:20|4443.42|4442.82|4443.8|4443.2|4443.92|4443.32|4443.3|4442.7|97
1649938650000|2022-04-14 12:17:30|4443.92|4443.32|4444.3|4443.7|4444.3|4443.7|4443.92|4443.32|48
1649938660000|2022-04-14 12:17:40|4444.42|4443.82|4444.3|4443.7|4444.55|4443.95|4444.3|4443.7|61
1649938670000|2022-04-14 12:17:50|4444.05|4443.45|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|70
1649938680000|2022-04-14 12:18:00|4444.17|4443.57|4444.05|4443.45|4444.3|4443.7|4444.05|4443.45|37
1649938690000|2022-04-14 12:18:10|4444.17|4443.57|4444.3|4443.7|4444.55|4443.95|4444.17|4443.57|74
1649938700000|2022-04-14 12:18:20|4444.42|4443.82|4444.05|4443.45|4444.55|4443.95|4444.05|4443.45|68
1649938710000|2022-04-14 12:18:30|4444.17|4443.57|4444.3|4443.7|4444.3|4443.7|4444.17|4443.57|62
1649938720000|2022-04-14 12:18:40|4444.17|4443.57|4444.42|4443.82|4444.42|4443.82|4444.05|4443.45|58
1649938730000|2022-04-14 12:18:50|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|4444.3|4443.7|23
1649938740000|2022-04-14 12:19:00|4444.42|4443.82|4445.05|4444.45|4445.05|4444.45|4444.42|4443.82|141
1649938750000|2022-04-14 12:19:10|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.8|4444.2|61
1649938760000|2022-04-14 12:19:20|4445.05|4444.45|4444.92|4444.32|4445.05|4444.45|4444.8|4444.2|118
1649938770000|2022-04-14 12:19:30|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|163
1649938780000|2022-04-14 12:19:40|4444.92|4444.32|4444.8|4444.2|4444.92|4444.32|4444.8|4444.2|61
1649938790000|2022-04-14 12:19:50|4444.92|4444.32|4445.3|4444.7|4445.55|4444.95|4444.92|4444.32|218
1649938800000|2022-04-14 12:20:00|4445.42|4444.82|4445.05|4444.45|4445.55|4444.95|4445.05|4444.45|132
1649938810000|2022-04-14 12:20:10|4444.92|4444.32|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|104
1649938820000|2022-04-14 12:20:20|4444.8|4444.2|4445.05|4444.45|4445.55|4444.95|4444.8|4444.2|94
1649938830000|2022-04-14 12:20:30|4445.17|4444.57|4445.55|4444.95|4445.55|4444.95|4445.17|4444.57|180
1649938840000|2022-04-14 12:20:40|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.42|4444.82|103
1649938850000|2022-04-14 12:20:50|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|180
1649938860000|2022-04-14 12:21:00|||||||||32
1649938870000|2022-04-14 12:21:10|4445.3|4444.7|4445.67|4445.07|4445.8|4445.2|4445.3|4444.7|147
1649938880000|2022-04-14 12:21:20|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|27
1649938890000|2022-04-14 12:21:30|||||||||25
1649938900000|2022-04-14 12:21:40|4445.67|4445.07|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|58
1649938910000|2022-04-14 12:21:50|||||||||20
1649938920000|2022-04-14 12:22:00|4445.67|4445.07|4445.67|4445.07|4445.8|4445.2|4445.55|4444.95|22
1649938930000|2022-04-14 12:22:10|4445.55|4444.95|4445.92|4445.32|4446.05|4445.45|4445.55|4444.95|71
1649938940000|2022-04-14 12:22:20|4446.05|4445.45|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|128
1649938950000|2022-04-14 12:22:30|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.55|4444.95|85
1649938960000|2022-04-14 12:22:40|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|62
1649938970000|2022-04-14 12:22:50|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|47
1649938980000|2022-04-14 12:23:00|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|87
1649938990000|2022-04-14 12:23:10|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|38
1649939000000|2022-04-14 12:23:20|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|54
1649939010000|2022-04-14 12:23:30|4445.42|4444.82|4445.3|4444.7|4445.55|4444.95|4445.3|4444.7|172
1649939020000|2022-04-14 12:23:40|||||||||27
1649939030000|2022-04-14 12:23:50|4445.05|4444.45|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|204
1649939040000|2022-04-14 12:24:00|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|170
1649939050000|2022-04-14 12:24:10|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|67
1649939060000|2022-04-14 12:24:20|4444.92|4444.32|4445.3|4444.7|4445.3|4444.7|4444.92|4444.32|90
1649939070000|2022-04-14 12:24:30|4445.55|4444.95|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|131
1649939080000|2022-04-14 12:24:40|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.3|4444.7|51
1649939090000|2022-04-14 12:24:50|||||||||24
1649939100000|2022-04-14 12:25:00|||||||||72
1649939110000|2022-04-14 12:25:10|4445.05|4444.45|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|81
1649939120000|2022-04-14 12:25:20|||||||||32
1649939130000|2022-04-14 12:25:30|4445.3|4444.7|4445.05|4444.45|4445.3|4444.7|4445.05|4444.45|42
1649939140000|2022-04-14 12:25:40|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|59
1649939150000|2022-04-14 12:25:50|4445.42|4444.82|4445.8|4445.2|4446.05|4445.45|4445.42|4444.82|364
1649939160000|2022-04-14 12:26:00|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.92|4445.32|21
1649939170000|2022-04-14 12:26:10|||||||||60
1649939180000|2022-04-14 12:26:20|4446.17|4445.57|4446.55|4445.95|4446.8|4446.2|4446.17|4445.57|521
1649939190000|2022-04-14 12:26:30|4446.42|4445.82|4446.05|4445.45|4446.42|4445.82|4446.05|4445.45|151
1649939200000|2022-04-14 12:26:40|4445.92|4445.32|4445.8|4445.2|4446.05|4445.45|4445.8|4445.2|99
1649939210000|2022-04-14 12:26:50|4445.67|4445.07|4445.55|4444.95|4445.67|4445.07|4445.55|4444.95|118
1649939220000|2022-04-14 12:27:00|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|82
1649939230000|2022-04-14 12:27:10|||||||||49
1649939240000|2022-04-14 12:27:20|4445.3|4444.7|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|86
1649939250000|2022-04-14 12:27:30|4445.42|4444.82|4445.55|4444.95|4445.55|4444.95|4445.3|4444.7|65
1649939260000|2022-04-14 12:27:40|||||||||4
1649939270000|2022-04-14 12:27:50|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|109
1649939280000|2022-04-14 12:28:00|||||||||21
1649939290000|2022-04-14 12:28:10|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|4445.55|4444.95|98
1649939300000|2022-04-14 12:28:20|||||||||5
1649939310000|2022-04-14 12:28:30|4445.67|4445.07|4445.67|4445.07|4445.8|4445.2|4445.55|4444.95|160
1649939320000|2022-04-14 12:28:40|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.55|4444.95|52
1649939330000|2022-04-14 12:28:50|||||||||6
1649939340000|2022-04-14 12:29:00|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.67|4445.07|217
1649939350000|2022-04-14 12:29:10|4445.92|4445.32|4446.05|4445.45|4446.05|4445.45|4445.8|4445.2|137
1649939360000|2022-04-14 12:29:20|4445.8|4445.2|4445.3|4444.7|4446.05|4445.45|4445.3|4444.7|110
1649939370000|2022-04-14 12:29:30|4445.42|4444.82|4445.3|4444.7|4445.42|4444.82|4445.3|4444.7|27
1649939380000|2022-04-14 12:29:40|4445.05|4444.45|4445.05|4444.45|4445.05|4444.45|4444.8|4444.2|65
1649939390000|2022-04-14 12:29:50|4444.8|4444.2|4444.8|4444.2|4444.8|4444.2|4444.67|4444.07|43
1649939400000|2022-04-14 12:30:00|4444.92|4444.32|4445.05|4444.45|4445.42|4444.82|4444.8|4444.2|118
1649939410000|2022-04-14 12:30:10|||||||||67
1649939420000|2022-04-14 12:30:20|4445.3|4444.7|4445.3|4444.7|4445.3|4444.7|4445.17|4444.57|66
1649939430000|2022-04-14 12:30:30|4445.17|4444.57|4445.3|4444.7|4445.3|4444.7|4445.05|4444.45|21
1649939440000|2022-04-14 12:30:40|4445.55|4444.95|4446.05|4445.45|4446.05|4445.45|4445.55|4444.95|206
1649939450000|2022-04-14 12:30:50|4446.3|4445.7|4446.3|4445.7|4446.55|4445.95|4446.05|4445.45|433
1649939460000|2022-04-14 12:31:00|4446.42|4445.82|4446.8|4446.2|4447.05|4446.45|4446.3|4445.7|386
1649939470000|2022-04-14 12:31:10|4446.3|4445.7|4445.8|4445.2|4446.55|4445.95|4445.8|4445.2|242
1649939480000|2022-04-14 12:31:20|4445.92|4445.32|4445.55|4444.95|4446.05|4445.45|4445.55|4444.95|61
1649939490000|2022-04-14 12:31:30|4445.67|4445.07|4445.3|4444.7|4445.67|4445.07|4444.42|4443.82|322
1649939500000|2022-04-14 12:31:40|4445.42|4444.82|4445.05|4444.45|4445.42|4444.82|4445.05|4444.45|69
1649939510000|2022-04-14 12:31:50|4445.17|4444.57|4445.3|4444.7|4445.42|4444.82|4445.17|4444.57|42
1649939520000|2022-04-14 12:32:00|4445.17|4444.57|4443.55|4442.95|4445.3|4444.7|4443.3|4442.7|537
1649939530000|2022-04-14 12:32:10|4443.8|4443.2|4443.55|4442.95|4443.8|4443.2|4443.3|4442.7|164
1649939540000|2022-04-14 12:32:20|4443.8|4443.2|4444.55|4443.95|4444.55|4443.95|4443.8|4443.2|143
1649939550000|2022-04-14 12:32:30|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|95
1649939560000|2022-04-14 12:32:40|4444.3|4443.7|4444.05|4443.45|4444.55|4443.95|4444.05|4443.45|101
1649939570000|2022-04-14 12:32:50|4444.3|4443.7|4443.8|4443.2|4444.3|4443.7|4443.42|4442.82|224
1649939580000|2022-04-14 12:33:00|4443.67|4443.07|4442.8|4442.2|4443.8|4443.2|4442.8|4442.2|298
1649939590000|2022-04-14 12:33:10|4443.05|4442.45|4443.55|4442.95|4443.55|4442.95|4443.05|4442.45|100
1649939600000|2022-04-14 12:33:20|4443.8|4443.2|4443.8|4443.2|4443.8|4443.2|4443.55|4442.95|91
1649939610000|2022-04-14 12:33:30|4443.67|4443.07|4443.8|4443.2|4444.05|4443.45|4443.67|4443.07|70
1649939620000|2022-04-14 12:33:40|4443.92|4443.32|4444.05|4443.45|4444.05|4443.45|4443.8|4443.2|27
1649939630000|2022-04-14 12:33:50|4444.3|4443.7|4444.05|4443.45|4444.3|4443.7|4443.8|4443.2|89
1649939640000|2022-04-14 12:34:00|4443.92|4443.32|4443.17|4442.57|4443.92|4443.32|4443.05|4442.45|157
1649939650000|2022-04-14 12:34:10|4443.3|4442.7|4443.05|4442.45|4443.3|4442.7|4442.8|4442.2|33
1649939660000|2022-04-14 12:34:20|4442.3|4441.7|4442.05|4441.45|4442.3|4441.7|4442.05|4441.45|186
1649939670000|2022-04-14 12:34:30|4442.3|4441.7|4441.55|4440.95|4442.55|4441.95|4441.42|4440.82|170
1649939680000|2022-04-14 12:34:40|4441.3|4440.7|4442.3|4441.7|4442.3|4441.7|4441.3|4440.7|210
1649939690000|2022-04-14 12:34:50|4442.17|4441.57|4442.3|4441.7|4442.3|4441.7|4442.17|4441.57|17
1649939700000|2022-04-14 12:35:00|4442.8|4442.2|4442.55|4441.95|4442.8|4442.2|4442.3|4441.7|133
1649939710000|2022-04-14 12:35:10|4442.8|4442.2|4442.3|4441.7|4442.8|4442.2|4442.05|4441.45|98
1649939720000|2022-04-14 12:35:20|4442.17|4441.57|4441.8|4441.2|4442.3|4441.7|4441.55|4440.95|55
1649939730000|2022-04-14 12:35:30|4442.05|4441.45|4441.3|4440.7|4442.05|4441.45|4441.05|4440.45|100
1649939740000|2022-04-14 12:35:40|4441.05|4440.45|4440.8|4440.2|4441.05|4440.45|4440.55|4439.95|120
1649939750000|2022-04-14 12:35:50|4441.05|4440.45|4440.8|4440.2|4441.05|4440.45|4440.3|4439.7|290
1649939760000|2022-04-14 12:36:00|4440.92|4440.32|4440.8|4440.2|4441.05|4440.45|4440.8|4440.2|102
1649939770000|2022-04-14 12:36:10|4441.05|4440.45|4440.8|4440.2|4441.05|4440.45|4440.8|4440.2|243
1649939780000|2022-04-14 12:36:20|4441.05|4440.45|4440.3|4439.7|4441.05|4440.45|4440.05|4439.45|359
1649939790000|2022-04-14 12:36:30|4440.42|4439.82|4441.55|4440.95|4441.8|4441.2|4440.42|4439.82|155
1649939800000|2022-04-14 12:36:40|4441.67|4441.07|4441.55|4440.95|4441.67|4441.07|4441.05|4440.45|94
1649939810000|2022-04-14 12:36:50|4441.3|4440.7|4441.55|4440.95|4441.8|4441.2|4441.3|4440.7|87
1649939820000|2022-04-14 12:37:00|4441.67|4441.07|4442.55|4441.95|4442.8|4442.2|4441.55|4440.95|192
1649939830000|2022-04-14 12:37:10|4442.3|4441.7|4442.67|4442.07|4442.67|4442.07|4442.3|4441.7|63
1649939840000|2022-04-14 12:37:20|4442.55|4441.95|4441.8|4441.2|4442.55|4441.95|4441.8|4441.2|89
1649939850000|2022-04-14 12:37:30|4441.55|4440.95|4441.3|4440.7|4441.8|4441.2|4441.3|4440.7|65
1649939860000|2022-04-14 12:37:40|4441.55|4440.95|4441.3|4440.7|4441.55|4440.95|4441.3|4440.7|105
1649939870000|2022-04-14 12:37:50|4441.55|4440.95|4441.3|4440.7|4441.55|4440.95|4441.3|4440.7|72
1649939880000|2022-04-14 12:38:00|4440.8|4440.2|4440.8|4440.2|4441.05|4440.45|4440.8|4440.2|118
1649939890000|2022-04-14 12:38:10|4440.3|4439.7|4439.8|4439.2|4440.67|4440.07|4439.8|4439.2|413
1649939900000|2022-04-14 12:38:20|4439.92|4439.32|4440.55|4439.95|4440.55|4439.95|4439.92|4439.32|138
1649939910000|2022-04-14 12:38:30|4440.67|4440.07|4441.8|4441.2|4442.05|4441.45|4440.55|4439.95|230
1649939920000|2022-04-14 12:38:40|4441.55|4440.95|4442.05|4441.45|4442.05|4441.45|4441.55|4440.95|77
1649939930000|2022-04-14 12:38:50|4441.92|4441.32|4442.05|4441.45|4442.3|4441.7|4441.92|4441.32|145
1649939940000|2022-04-14 12:39:00|4442.17|4441.57|4441.55|4440.95|4442.17|4441.57|4440.92|4440.32|127
1649939950000|2022-04-14 12:39:10|4441.42|4440.82|4441.55|4440.95|4441.8|4441.2|4441.3|4440.7|75
1649939960000|2022-04-14 12:39:20|4441.8|4441.2|4441.3|4440.7|4441.8|4441.2|4441.3|4440.7|49
1649939970000|2022-04-14 12:39:30|4441.05|4440.45|4441.05|4440.45|4441.55|4440.95|4441.05|4440.45|59
1649939980000|2022-04-14 12:39:40|4440.8|4440.2|4440.05|4439.45|4441.05|4440.45|4439.8|4439.2|277
1649939990000|2022-04-14 12:39:50|4439.8|4439.2|4439.8|4439.2|4440.17|4439.57|4439.55|4438.95|218
1649940000000|2022-04-14 12:40:00|4439.92|4439.32|4440.3|4439.7|4440.3|4439.7|4439.67|4439.07|127
1649940010000|2022-04-14 12:40:10|4440.17|4439.57|4440.55|4439.95|4440.55|4439.95|4440.05|4439.45|62
1649940020000|2022-04-14 12:40:20|4440.8|4440.2|4440.3|4439.7|4440.8|4440.2|4440.3|4439.7|217
1649940030000|2022-04-14 12:40:30|4440.17|4439.57|4439.8|4439.2|4440.3|4439.7|4439.8|4439.2|54
1649940040000|2022-04-14 12:40:40|4439.67|4439.07|4439.55|4438.95|4439.8|4439.2|4439.55|4438.95|73
1649940050000|2022-04-14 12:40:50|4439.42|4438.82|4438.8|4438.2|4439.42|4438.82|4438.8|4438.2|241
1649940060000|2022-04-14 12:41:00|4438.55|4437.95|4439.8|4439.2|4439.8|4439.2|4438.55|4437.95|309
1649940070000|2022-04-14 12:41:10|4440.05|4439.45|4439.8|4439.2|4440.05|4439.45|4439.8|4439.2|72
1649940080000|2022-04-14 12:41:20|4440.05|4439.45|4439.8|4439.2|4440.05|4439.45|4439.8|4439.2|70
1649940090000|2022-04-14 12:41:30|4439.67|4439.07|4439.05|4438.45|4439.67|4439.07|4438.92|4438.32|164
1649940100000|2022-04-14 12:41:40|4439.17|4438.57|4438.3|4437.7|4439.3|4438.7|4438.3|4437.7|207
1649940110000|2022-04-14 12:41:50|4438.17|4437.57|4438.3|4437.7|4438.42|4437.82|4437.3|4436.7|599
1649940120000|2022-04-14 12:42:00|4438.05|4437.45|4438.3|4437.7|4438.55|4437.95|4438.05|4437.45|227
1649940130000|2022-04-14 12:42:10|4438.05|4437.45|4438.55|4437.95|4438.55|4437.95|4438.05|4437.45|152
1649940140000|2022-04-14 12:42:20|4438.8|4438.2|4438.8|4438.2|4439.05|4438.45|4438.55|4437.95|211
1649940150000|2022-04-14 12:42:30|4439.05|4438.45|4438.55|4437.95|4439.05|4438.45|4438.55|4437.95|152
1649940160000|2022-04-14 12:42:40|4438.8|4438.2|4438.55|4437.95|4439.05|4438.45|4438.55|4437.95|108
1649940170000|2022-04-14 12:42:50|4438.3|4437.7|4438.3|4437.7|4438.55|4437.95|4438.05|4437.45|171
1649940180000|2022-04-14 12:43:00|4438.55|4437.95|4438.8|4438.2|4439.3|4438.7|4438.55|4437.95|164
1649940190000|2022-04-14 12:43:10|4439.05|4438.45|4439.3|4438.7|4439.3|4438.7|4439.05|4438.45|65
1649940200000|2022-04-14 12:43:20|4439.42|4438.82|4439.3|4438.7|4439.55|4438.95|4439.3|4438.7|65
1649940210000|2022-04-14 12:43:30|4439.55|4438.95|4439.3|4438.7|4439.55|4438.95|4439.17|4438.57|64
1649940220000|2022-04-14 12:43:40|4439.55|4438.95|4439.3|4438.7|4439.55|4438.95|4439.3|4438.7|119
1649940230000|2022-04-14 12:43:50|4439.05|4438.45|4439.55|4438.95|4439.55|4438.95|4439.05|4438.45|130
1649940240000|2022-04-14 12:44:00|4439.67|4439.07|4440.05|4439.45|4440.05|4439.45|4439.55|4438.95|157
1649940250000|2022-04-14 12:44:10|4439.8|4439.2|4439.55|4438.95|4439.8|4439.2|4439.3|4438.7|156
1649940260000|2022-04-14 12:44:20|4439.8|4439.2|4439.92|4439.32|4439.92|4439.32|4439.8|4439.2|48
1649940270000|2022-04-14 12:44:30|4439.8|4439.2|4440.05|4439.45|4440.3|4439.7|4439.8|4439.2|82
1649940280000|2022-04-14 12:44:40|4439.8|4439.2|4439.8|4439.2|4439.8|4439.2|4439.55|4438.95|51
1649940290000|2022-04-14 12:44:50|4439.67|4439.07|4440.05|4439.45|4440.05|4439.45|4439.55|4438.95|51
1649940300000|2022-04-14 12:45:00|4440.17|4439.57|4440.3|4439.7|4440.55|4439.95|4440.17|4439.57|84
1649940310000|2022-04-14 12:45:10|4440.05|4439.45|4439.8|4439.2|4440.05|4439.45|4439.55|4438.95|71
1649940320000|2022-04-14 12:45:20|4440.05|4439.45|4439.8|4439.2|4440.05|4439.45|4439.8|4439.2|25
1649940330000|2022-04-14 12:45:30|4439.92|4439.32|4439.3|4438.7|4440.05|4439.45|4439.3|4438.7|102
1649940340000|2022-04-14 12:45:40|4439.55|4438.95|4440.42|4439.82|4440.55|4439.95|4439.55|4438.95|103
1649940350000|2022-04-14 12:45:50|4440.3|4439.7|4440.55|4439.95|4440.55|4439.95|4440.3|4439.7|54
1649940360000|2022-04-14 12:46:00|4440.3|4439.7|4440.55|4439.95|4440.55|4439.95|4440.3|4439.7|15
1649940370000|2022-04-14 12:46:10|4440.3|4439.7|4440.42|4439.82|4440.55|4439.95|4440.3|4439.7|48
1649940380000|2022-04-14 12:46:20|4440.55|4439.95|4441.17|4440.57|4441.17|4440.57|4440.55|4439.95|144
1649940390000|2022-04-14 12:46:30|4441.3|4440.7|4441.3|4440.7|4441.55|4440.95|4441.3|4440.7|145
1649940400000|2022-04-14 12:46:40|4441.17|4440.57|4441.3|4440.7|4441.55|4440.95|4441.17|4440.57|57
1649940410000|2022-04-14 12:46:50|4441.17|4440.57|4441.05|4440.45|4441.3|4440.7|4441.05|4440.45|31
1649940420000|2022-04-14 12:47:00|4440.92|4440.32|4441.05|4440.45|4441.05|4440.45|4440.8|4440.2|28
1649940430000|2022-04-14 12:47:10|4440.92|4440.32|4441.05|4440.45|4441.3|4440.7|4440.92|4440.32|57
1649940440000|2022-04-14 12:47:20|4440.92|4440.32|4440.3|4439.7|4440.92|4440.32|4440.05|4439.45|106
1649940450000|2022-04-14 12:47:30|4440.17|4439.57|4439.67|4439.07|4440.3|4439.7|4439.67|4439.07|83
1649940460000|2022-04-14 12:47:40|4439.55|4438.95|4438.55|4437.95|4439.8|4439.2|4438.3|4437.7|318
1649940470000|2022-04-14 12:47:50|4438.42|4437.82|4437.8|4437.2|4438.55|4437.95|4437.8|4437.2|256
1649940480000|2022-04-14 12:48:00|4437.55|4436.95|4437.55|4436.95|4437.8|4437.2|4437.3|4436.7|498
1649940490000|2022-04-14 12:48:10|4437.42|4436.82|4436.8|4436.2|4437.55|4436.95|4436.8|4436.2|420
1649940500000|2022-04-14 12:48:20|4437.05|4436.45|4437.3|4436.7|4437.42|4436.82|4436.8|4436.2|175
1649940510000|2022-04-14 12:48:30|4437.05|4436.45|4437.8|4437.2|4437.8|4437.2|4436.8|4436.2|193
1649940520000|2022-04-14 12:48:40|4437.55|4436.95|4438.3|4437.7|4438.55|4437.95|4437.55|4436.95|212
1649940530000|2022-04-14 12:48:50|4438.55|4437.95|4438.55|4437.95|4438.55|4437.95|4438.3|4437.7|36
1649940540000|2022-04-14 12:49:00|4438.67|4438.07|4439.05|4438.45|4439.3|4438.7|4438.67|4438.07|119
1649940550000|2022-04-14 12:49:10|4438.8|4438.2|4438.92|4438.32|4439.05|4438.45|4438.8|4438.2|79
1649940560000|2022-04-14 12:49:20|4438.8|4438.2|4438.3|4437.7|4439.05|4438.45|4438.3|4437.7|90
1649940570000|2022-04-14 12:49:30|4438.55|4437.95|4438.05|4437.45|4438.55|4437.95|4437.55|4436.95|156
1649940580000|2022-04-14 12:49:40|4437.92|4437.32|4438.05|4437.45|4438.55|4437.95|4437.8|4437.2|141
1649940590000|2022-04-14 12:49:50|4438.3|4437.7|4438.05|4437.45|4438.3|4437.7|4437.8|4437.2|232
1649940600000|2022-04-14 12:50:00|4438.3|4437.7|4438.55|4437.95|4438.55|4437.95|4437.55|4436.95|140
1649940610000|2022-04-14 12:50:10|4438.8|4438.2|4439.05|4438.45|4439.05|4438.45|4438.8|4438.2|45
1649940620000|2022-04-14 12:50:20|4438.8|4438.2|4439.05|4438.45|4439.05|4438.45|4438.8|4438.2|32
1649940630000|2022-04-14 12:50:30|4438.67|4438.07|4437.8|4437.2|4438.8|4438.2|4437.8|4437.2|199
1649940640000|2022-04-14 12:50:40|4437.67|4437.07|4437.8|4437.2|4437.8|4437.2|4437.55|4436.95|60
1649940650000|2022-04-14 12:50:50|4437.55|4436.95|4437.92|4437.32|4438.05|4437.45|4437.55|4436.95|62
1649940660000|2022-04-14 12:51:00|4438.55|4437.95|4438.55|4437.95|4438.8|4438.2|4438.17|4437.57|161
1649940670000|2022-04-14 12:51:10|4438.8|4438.2|4438.8|4438.2|4439.3|4438.7|4438.55|4437.95|241
1649940680000|2022-04-14 12:51:20|4438.92|4438.32|4438.55|4437.95|4438.92|4438.32|4438.3|4437.7|57
1649940690000|2022-04-14 12:51:30|4438.8|4438.2|4438.8|4438.2|4439.05|4438.45|4438.8|4438.2|82
1649940700000|2022-04-14 12:51:40|||||||||2
1649940710000|2022-04-14 12:51:50|4438.67|4438.07|4438.42|4437.82|4438.67|4438.07|4438.05|4437.45|90
1649940720000|2022-04-14 12:52:00|4438.3|4437.7|4438.3|4437.7|4438.3|4437.7|4438.05|4437.45|59
1649940730000|2022-04-14 12:52:10|4438.17|4437.57|4437.8|4437.2|4438.17|4437.57|4437.05|4436.45|210
1649940740000|2022-04-14 12:52:20|4437.67|4437.07|4437.55|4436.95|4437.67|4437.07|4437.3|4436.7|43
1649940750000|2022-04-14 12:52:30|4437.3|4436.7|4437.8|4437.2|4437.8|4437.2|4437.3|4436.7|35
1649940760000|2022-04-14 12:52:40|4438.05|4437.45|4438.3|4437.7|4438.42|4437.82|4437.92|4437.32|114
1649940770000|2022-04-14 12:52:50|4438.17|4437.57|4438.05|4437.45|4438.17|4437.57|4437.92|4437.32|28
1649940780000|2022-04-14 12:53:00|4438.3|4437.7|4438.05|4437.45|4438.3|4437.7|4437.8|4437.2|79
1649940790000|2022-04-14 12:53:10|4437.92|4437.32|4437.3|4436.7|4437.92|4437.32|4437.05|4436.45|194
1649940800000|2022-04-14 12:53:20|4437.42|4436.82|4438.05|4437.45|4438.05|4437.45|4437.42|4436.82|70
1649940810000|2022-04-14 12:53:30|4438.17|4437.57|4437.8|4437.2|4438.3|4437.7|4437.8|4437.2|50
1649940820000|2022-04-14 12:53:40|4437.55|4436.95|4437.8|4437.2|4438.05|4437.45|4437.3|4436.7|74
1649940830000|2022-04-14 12:53:50|4438.05|4437.45|4438.17|4437.57|4438.3|4437.7|4437.92|4437.32|81
1649940840000|2022-04-14 12:54:00|4438.05|4437.45|4438.8|4438.2|4439.05|4438.45|4438.05|4437.45|318
1649940850000|2022-04-14 12:54:10|4438.92|4438.32|4438.42|4437.82|4439.05|4438.45|4438.3|4437.7|211
1649940860000|2022-04-14 12:54:20|4438.55|4437.95|4438.3|4437.7|4438.55|4437.95|4438.3|4437.7|37
1649940870000|2022-04-14 12:54:30|||||||||35
1649940880000|2022-04-14 12:54:40|4438.42|4437.82|4438.3|4437.7|4438.55|4437.95|4438.05|4437.45|58
1649940890000|2022-04-14 12:54:50|4438.17|4437.57|4438.05|4437.45|4438.17|4437.57|4437.8|4437.2|84
1649940900000|2022-04-14 12:55:00|4437.92|4437.32|4437.55|4436.95|4437.92|4437.32|4437.42|4436.82|120
1649940910000|2022-04-14 12:55:10|4437.3|4436.7|4437.05|4436.45|4437.3|4436.7|4436.8|4436.2|107
1649940920000|2022-04-14 12:55:20|4437.3|4436.7|4438.3|4437.7|4438.3|4437.7|4437.3|4436.7|220
1649940930000|2022-04-14 12:55:30|4438.05|4437.45|4438.05|4437.45|4438.3|4437.7|4438.05|4437.45|165
1649940940000|2022-04-14 12:55:40|4437.8|4437.2|4437.3|4436.7|4438.05|4437.45|4437.05|4436.45|269
1649940950000|2022-04-14 12:55:50|4437.42|4436.82|4437.8|4437.2|4437.8|4437.2|4437.17|4436.57|52
1649940960000|2022-04-14 12:56:00|4437.92|4437.32|4438.05|4437.45|4438.3|4437.7|4437.8|4437.2|236
1649940970000|2022-04-14 12:56:10|4438.17|4437.57|4438.05|4437.45|4438.3|4437.7|4437.8|4437.2|99
1649940980000|2022-04-14 12:56:20|4437.92|4437.32|4437.8|4437.2|4438.17|4437.57|4437.55|4436.95|102
1649940990000|2022-04-14 12:56:30|4437.55|4436.95|4438.55|4437.95|4438.55|4437.95|4437.55|4436.95|110
1649941000000|2022-04-14 12:56:40|4438.42|4437.82|4438.55|4437.95|4439.05|4438.45|4438.42|4437.82|222
1649941010000|2022-04-14 12:56:50|4438.42|4437.82|4438.05|4437.45|4438.42|4437.82|4438.05|4437.45|97
1649941020000|2022-04-14 12:57:00|4438.3|4437.7|4438.55|4437.95|4439.3|4438.7|4438.3|4437.7|308
1649941030000|2022-04-14 12:57:10|4438.67|4438.07|4438.3|4437.7|4438.67|4438.07|4438.3|4437.7|88
1649941040000|2022-04-14 12:57:20|4438.42|4437.82|4438.55|4437.95|4438.55|4437.95|4438.3|4437.7|58
1649941050000|2022-04-14 12:57:30|4438.67|4438.07|4438.55|4437.95|4438.8|4438.2|4438.42|4437.82|92
1649941060000|2022-04-14 12:57:40|4438.42|4437.82|4438.3|4437.7|4438.42|4437.82|4438.3|4437.7|24
1649941070000|2022-04-14 12:57:50|4438.17|4437.57|4438.05|4437.45|4438.17|4437.57|4437.8|4437.2|51
1649941080000|2022-04-14 12:58:00|4437.8|4437.2|4438.3|4437.7|4438.3|4437.7|4437.8|4437.2|108
1649941090000|2022-04-14 12:58:10|4438.17|4437.57|4437.55|4436.95|4438.3|4437.7|4437.55|4436.95|89
1649941100000|2022-04-14 12:58:20|4437.3|4436.7|4437.05|4436.45|4437.3|4436.7|4436.8|4436.2|178
1649941110000|2022-04-14 12:58:30|4437.3|4436.7|4437.3|4436.7|4437.3|4436.7|4437.05|4436.45|61
1649941120000|2022-04-14 12:58:40|4437.17|4436.57|4437.55|4436.95|4437.8|4437.2|4437.17|4436.57|94
1649941130000|2022-04-14 12:58:50|4437.42|4436.82|4436.8|4436.2|4437.55|4436.95|4436.8|4436.2|68
1649941140000|2022-04-14 12:59:00|4436.67|4436.07|4437.55|4436.95|4437.55|4436.95|4436.55|4435.95|128
1649941150000|2022-04-14 12:59:10|4437.42|4436.82|4437.3|4436.7|4437.55|4436.95|4437.05|4436.45|80
1649941160000|2022-04-14 12:59:20|4437.17|4436.57|4436.8|4436.2|4437.3|4436.7|4436.8|4436.2|103
1649941170000|2022-04-14 12:59:30|4436.67|4436.07|4435.8|4435.2|4436.67|4436.07|4435.55|4434.95|464
1649941180000|2022-04-14 12:59:40|4435.3|4434.7|4435.8|4435.2|4435.8|4435.2|4435.3|4434.7|321
1649941190000|2022-04-14 12:59:50|4436.05|4435.45|4436.05|4435.45|4436.05|4435.45|4435.8|4435.2|162
1649941200000|2022-04-14 13:00:00|4436.3|4435.7|4435.8|4435.2|4436.3|4435.7|4435.55|4434.95|283
1649941210000|2022-04-14 13:00:10|4435.67|4435.07|4435.55|4434.95|4435.8|4435.2|4435.55|4434.95|117
1649941220000|2022-04-14 13:00:20|4435.42|4434.82|4435.55|4434.95|4435.55|4434.95|4435.3|4434.7|87
1649941230000|2022-04-14 13:00:30|4435.3|4434.7|4435.55|4434.95|4435.55|4434.95|4435.3|4434.7|411
1649941240000|2022-04-14 13:00:40|4435.8|4435.2|4435.3|4434.7|4436.05|4435.45|4435.3|4434.7|355
1649941250000|2022-04-14 13:00:50|4435.42|4434.82|4434.3|4433.7|4435.55|4434.95|4434.05|4433.45|785
1649941260000|2022-04-14 13:01:00|4434.17|4433.57|4434.3|4433.7|4434.3|4433.7|4434.05|4433.45|345
1649941270000|2022-04-14 13:01:10|4434.55|4433.95|4434.55|4433.95|4435.05|4434.45|4434.55|4433.95|279
1649941280000|2022-04-14 13:01:20|4434.67|4434.07|4434.55|4433.95|4434.8|4434.2|4434.3|4433.7|166
1649941290000|2022-04-14 13:01:30|4434.8|4434.2|4434.8|4434.2|4434.8|4434.2|4434.55|4433.95|85
1649941300000|2022-04-14 13:01:40|4434.92|4434.32|4434.8|4434.2|4435.05|4434.45|4434.55|4433.95|162
1649941310000|2022-04-14 13:01:50|4434.92|4434.32|4434.8|4434.2|4435.05|4434.45|4434.8|4434.2|87
1649941320000|2022-04-14 13:02:00|4435.05|4434.45|4435.3|4434.7|4435.3|4434.7|4434.55|4433.95|196
1649941330000|2022-04-14 13:02:10|4435.55|4434.95|4434.8|4434.2|4435.55|4434.95|4434.8|4434.2|121
1649941340000|2022-04-14 13:02:20|4435.05|4434.45|4435.05|4434.45|4435.3|4434.7|4435.05|4434.45|87
1649941350000|2022-04-14 13:02:30|4434.8|4434.2|4435.3|4434.7|4435.3|4434.7|4434.8|4434.2|60
1649941360000|2022-04-14 13:02:40|4435.17|4434.57|4435.05|4434.45|4435.3|4434.7|4435.05|4434.45|37
1649941370000|2022-04-14 13:02:50|4435.3|4434.7|4435.05|4434.45|4435.3|4434.7|4435.05|4434.45|72
1649941380000|2022-04-14 13:03:00|4435.3|4434.7|4435.05|4434.45|4435.3|4434.7|4435.05|4434.45|65
1649941390000|2022-04-14 13:03:10|4435.3|4434.7|4435.55|4434.95|4435.55|4434.95|4435.3|4434.7|77
1649941400000|2022-04-14 13:03:20|4435.8|4435.2|4436.3|4435.7|4436.3|4435.7|4435.8|4435.2|219
1649941410000|2022-04-14 13:03:30|4436.17|4435.57|4436.8|4436.2|4436.8|4436.2|4436.05|4435.45|246
1649941420000|2022-04-14 13:03:40|4437.05|4436.45|4437.05|4436.45|4437.3|4436.7|4436.8|4436.2|227
1649941430000|2022-04-14 13:03:50|4437.17|4436.57|4437.05|4436.45|4437.17|4436.57|4436.8|4436.2|128
1649941440000|2022-04-14 13:04:00|4436.92|4436.32|4436.3|4435.7|4437.05|4436.45|4436.05|4435.45|179
1649941450000|2022-04-14 13:04:10|4436.55|4435.95|4436.3|4435.7|4436.55|4435.95|4436.3|4435.7|108
1649941460000|2022-04-14 13:04:20|4436.17|4435.57|4435.55|4434.95|4436.17|4435.57|4435.55|4434.95|134
1649941470000|2022-04-14 13:04:30|4435.42|4434.82|4435.8|4435.2|4435.8|4435.2|4435.3|4434.7|82
1649941480000|2022-04-14 13:04:40|4435.92|4435.32|4437.3|4436.7|4437.55|4436.95|4435.92|4435.32|468
1649941490000|2022-04-14 13:04:50|4437.05|4436.45|4437.8|4437.2|4437.8|4437.2|4437.05|4436.45|120
1649941500000|2022-04-14 13:05:00|4437.67|4437.07|4437.3|4436.7|4437.8|4437.2|4437.05|4436.45|150
1649941510000|2022-04-14 13:05:10|4437.17|4436.57|4436.55|4435.95|4437.17|4436.57|4436.42|4435.82|120
1649941520000|2022-04-14 13:05:20|4436.8|4436.2|4436.42|4435.82|4436.8|4436.2|4436.42|4435.82|149
1649941530000|2022-04-14 13:05:30|4436.55|4435.95|4436.8|4436.2|4436.8|4436.2|4436.55|4435.95|55
1649941540000|2022-04-14 13:05:40|4436.55|4435.95|4436.3|4435.7|4436.55|4435.95|4436.05|4435.45|231
1649941550000|2022-04-14 13:05:50|4436.42|4435.82|4436.3|4435.7|4436.55|4435.95|4436.3|4435.7|95
1649941560000|2022-04-14 13:06:00|4436.05|4435.45|4436.3|4435.7|4436.3|4435.7|4436.05|4435.45|83
1649941570000|2022-04-14 13:06:10|4436.42|4435.82|4436.55|4435.95|4436.8|4436.2|4436.42|4435.82|79
1649941580000|2022-04-14 13:06:20|4436.67|4436.07|4437.05|4436.45|4437.05|4436.45|4436.55|4435.95|367
1649941590000|2022-04-14 13:06:30|4436.92|4436.32|4436.55|4435.95|4436.92|4436.32|4436.55|4435.95|98
1649941600000|2022-04-14 13:06:40|4436.3|4435.7|4436.3|4435.7|4436.55|4435.95|4436.3|4435.7|141
1649941610000|2022-04-14 13:06:50|4436.05|4435.45|4436.05|4435.45|4436.05|4435.45|4435.8|4435.2|137
1649941620000|2022-04-14 13:07:00|4436.17|4435.57|4436.05|4435.45|4436.3|4435.7|4436.05|4435.45|50
1649941630000|2022-04-14 13:07:10|4436.3|4435.7|4436.3|4435.7|4436.42|4435.82|4436.3|4435.7|115
1649941640000|2022-04-14 13:07:20|4436.17|4435.57|4436.3|4435.7|4436.3|4435.7|4436.05|4435.45|25
1649941650000|2022-04-14 13:07:30|4436.17|4435.57|4436.55|4435.95|4436.55|4435.95|4436.05|4435.45|46
1649941660000|2022-04-14 13:07:40|4436.8|4436.2|4437.05|4436.45|4437.3|4436.7|4436.8|4436.2|567
1649941670000|2022-04-14 13:07:50|4437.3|4436.7|4437.8|4437.2|4437.92|4437.32|4437.3|4436.7|799
1649941680000|2022-04-14 13:08:00|4437.55|4436.95|4437.3|4436.7|4437.8|4437.2|4437.3|4436.7|177
1649941690000|2022-04-14 13:08:10|4437.05|4436.45|4437.3|4436.7|4437.3|4436.7|4437.05|4436.45|56
1649941700000|2022-04-14 13:08:20|4437.05|4436.45|4437.3|4436.7|4437.3|4436.7|4437.05|4436.45|39
1649941710000|2022-04-14 13:08:30|4437.42|4436.82|4437.55|4436.95|4437.8|4437.2|4437.3|4436.7|80
1649941720000|2022-04-14 13:08:40|4437.42|4436.82|4437.55|4436.95|4437.55|4436.95|4437.3|4436.7|58
1649941730000|2022-04-14 13:08:50|4437.42|4436.82|4438.05|4437.45|4438.05|4437.45|4437.3|4436.7|284
1649941740000|2022-04-14 13:09:00|4437.8|4437.2|4437.8|4437.2|4438.05|4437.45|4437.8|4437.2|132
1649941750000|2022-04-14 13:09:10|4437.55|4436.95|4437.05|4436.45|4437.67|4437.07|4437.05|4436.45|97
1649941760000|2022-04-14 13:09:20|4437.3|4436.7|4437.8|4437.2|4437.8|4437.2|4437.3|4436.7|74
1649941770000|2022-04-14 13:09:30|4437.55|4436.95|4437.55|4436.95|4437.8|4437.2|4437.55|4436.95|59
1649941780000|2022-04-14 13:09:40|4437.42|4436.82|4437.55|4436.95|4437.55|4436.95|4437.3|4436.7|35
1649941790000|2022-04-14 13:09:50|4437.42|4436.82|4437.55|4436.95|4437.8|4437.2|4437.42|4436.82|43
1649941800000|2022-04-14 13:10:00|4437.3|4436.7|4437.3|4436.7|4437.3|4436.7|4436.92|4436.32|94
1649941810000|2022-04-14 13:10:10|4437.42|4436.82|4437.55|4436.95|4437.8|4437.2|4437.3|4436.7|82
1649941820000|2022-04-14 13:10:20|4437.67|4437.07|4437.8|4437.2|4438.05|4437.45|4437.67|4437.07|237
1649941830000|2022-04-14 13:10:30|4437.92|4437.32|4438.3|4437.7|4438.3|4437.7|4437.92|4437.32|112
1649941840000|2022-04-14 13:10:40|4438.05|4437.45|4438.3|4437.7|4438.3|4437.7|4438.05|4437.45|156
1649941850000|2022-04-14 13:10:50|4438.05|4437.45|4438.3|4437.7|4438.3|4437.7|4437.8|4437.2|123
1649941860000|2022-04-14 13:11:00|4438.05|4437.45|4438.05|4437.45|4438.3|4437.7|4438.05|4437.45|61
1649941870000|2022-04-14 13:11:10|4437.8|4437.2|4437.8|4437.2|4437.8|4437.2|4437.8|4437.2|63
1649941880000|2022-04-14 13:11:20|4438.05|4437.45|4438.05|4437.45|4438.05|4437.45|4437.8|4437.2|71
1649941890000|2022-04-14 13:11:30|4437.8|4437.2|4438.3|4437.7|4438.3|4437.7|4437.8|4437.2|224
1649941900000|2022-04-14 13:11:40|4438.17|4437.57|4437.92|4437.32|4438.3|4437.7|4437.8|4437.2|143
1649941910000|2022-04-14 13:11:50|4437.8|4437.2|4437.3|4436.7|4437.8|4437.2|4437.3|4436.7|46
1649941920000|2022-04-14 13:12:00|4437.17|4436.57|4437.05|4436.45|4437.3|4436.7|4436.8|4436.2|192
1649941930000|2022-04-14 13:12:10|4437.17|4436.57|4436.8|4436.2|4437.17|4436.57|4436.8|4436.2|109
1649941940000|2022-04-14 13:12:20|4436.55|4435.95|4436.8|4436.2|4436.8|4436.2|4436.3|4435.7|139
1649941950000|2022-04-14 13:12:30|4436.67|4436.07|4436.8|4436.2|4436.8|4436.2|4436.55|4435.95|150
1649941960000|2022-04-14 13:12:40|4437.05|4436.45|4437.05|4436.45|4437.05|4436.45|4437.05|4436.45|50
1649941970000|2022-04-14 13:12:50|4437.3|4436.7|4437.05|4436.45|4437.3|4436.7|4437.05|4436.45|85
1649941980000|2022-04-14 13:13:00|4436.92|4436.32|4437.05|4436.45|4437.05|4436.45|4436.92|4436.32|103
1649941990000|2022-04-14 13:13:10|4437.17|4436.57|4437.05|4436.45|4437.17|4436.57|4437.05|4436.45|81
1649942000000|2022-04-14 13:13:20|4437.17|4436.57|4437.3|4436.7|4437.3|4436.7|4437.17|4436.57|86
1649942010000|2022-04-14 13:13:30|4437.17|4436.57|4437.3|4436.7|4437.3|4436.7|4437.05|4436.45|113
1649942020000|2022-04-14 13:13:40|4437.55|4436.95|4437.42|4436.82|4437.55|4436.95|4437.3|4436.7|86
1649942030000|2022-04-14 13:13:50|4437.55|4436.95|4437.3|4436.7|4437.55|4436.95|4437.3|4436.7|97
1649942040000|2022-04-14 13:14:00|4437.17|4436.57|4437.3|4436.7|4437.3|4436.7|4437.05|4436.45|95
1649942050000|2022-04-14 13:14:10|4437.42|4436.82|4437.17|4436.57|4437.55|4436.95|4437.17|4436.57|40
1649942060000|2022-04-14 13:14:20|4437.3|4436.7|4437.05|4436.45|4437.3|4436.7|4437.05|4436.45|29
1649942070000|2022-04-14 13:14:30|4436.92|4436.32|4436.8|4436.2|4436.92|4436.32|4436.8|4436.2|43
1649942080000|2022-04-14 13:14:40|4436.92|4436.32|4436.92|4436.32|4437.05|4436.45|4436.8|4436.2|57
1649942090000|2022-04-14 13:14:50|4437.05|4436.45|4437.3|4436.7|4437.55|4436.95|4436.92|4436.32|67
1649942100000|2022-04-14 13:15:00|4437.05|4436.45|4437.55|4436.95|4437.55|4436.95|4437.05|4436.45|127
1649942110000|2022-04-14 13:15:10|4437.3|4436.7|4437.55|4436.95|4437.55|4436.95|4437.3|4436.7|125
1649942120000|2022-04-14 13:15:20|4437.42|4436.82|4437.17|4436.57|4437.55|4436.95|4437.17|4436.57|58
1649942130000|2022-04-14 13:15:30|4437.05|4436.45|4436.8|4436.2|4437.05|4436.45|4436.8|4436.2|79
1649942140000|2022-04-14 13:15:40|4436.67|4436.07|4437.05|4436.45|4437.05|4436.45|4436.67|4436.07|125
1649942150000|2022-04-14 13:15:50|||||||||39
1649942160000|2022-04-14 13:16:00|4436.8|4436.2|4437.05|4436.45|4437.05|4436.45|4436.8|4436.2|37
1649942170000|2022-04-14 13:16:10|4437.3|4436.7|4437.55|4436.95|4437.55|4436.95|4437.17|4436.57|168
1649942180000|2022-04-14 13:16:20|4437.3|4436.7|4437.3|4436.7|4437.3|4436.7|4437.17|4436.57|66
1649942190000|2022-04-14 13:16:30|4437.17|4436.57|4437.05|4436.45|4437.3|4436.7|4437.05|4436.45|64
1649942200000|2022-04-14 13:16:40|4436.92|4436.32|4437.05|4436.45|4437.05|4436.45|4436.8|4436.2|71
1649942210000|2022-04-14 13:16:50|4437.3|4436.7|4436.8|4436.2|4437.3|4436.7|4436.8|4436.2|84
1649942220000|2022-04-14 13:17:00|4437.05|4436.45|4437.05|4436.45|4437.05|4436.45|4436.8|4436.2|36
1649942230000|2022-04-14 13:17:10|4437.3|4436.7|4437.55|4436.95|4437.67|4437.07|4437.3|4436.7|119
1649942240000|2022-04-14 13:17:20|4437.8|4437.2|4437.8|4437.2|4438.05|4437.45|4437.55|4436.95|200
1649942250000|2022-04-14 13:17:30|4437.92|4437.32|4437.8|4437.2|4438.05|4437.45|4437.8|4437.2|161
1649942260000|2022-04-14 13:17:40|4437.92|4437.32|4438.3|4437.7|4438.3|4437.7|4437.92|4437.32|95
1649942270000|2022-04-14 13:17:50|4438.17|4437.57|4438.3|4437.7|4438.55|4437.95|4438.17|4437.57|686
1649942280000|2022-04-14 13:18:00|4438.55|4437.95|4439.3|4438.7|4439.3|4438.7|4438.55|4437.95|807
1649942290000|2022-04-14 13:18:10|4439.42|4438.82|4439.8|4439.2|4439.8|4439.2|4439.3|4438.7|745
1649942300000|2022-04-14 13:18:20|4440.05|4439.45|4440.3|4439.7|4440.55|4439.95|4439.67|4439.07|536
1649942310000|2022-04-14 13:18:30|4440.42|4439.82|4440.55|4439.95|4440.55|4439.95|4440.3|4439.7|297
1649942320000|2022-04-14 13:18:40|4440.8|4440.2|4440.8|4440.2|4441.05|4440.45|4440.8|4440.2|335
1649942330000|2022-04-14 13:18:50|4440.92|4440.32|4441.05|4440.45|4441.05|4440.45|4440.55|4439.95|433
1649942340000|2022-04-14 13:19:00|4441.3|4440.7|4441.3|4440.7|4441.55|4440.95|4441.05|4440.45|617
1649942350000|2022-04-14 13:19:10|4441.42|4440.82|4441.05|4440.45|4441.55|4440.95|4441.05|4440.45|326
1649942360000|2022-04-14 13:19:20|4441.3|4440.7|4441.05|4440.45|4441.3|4440.7|4441.05|4440.45|70
1649942370000|2022-04-14 13:19:30|4441.17|4440.57|4441.3|4440.7|4441.3|4440.7|4441.05|4440.45|107
1649942380000|2022-04-14 13:19:40|4441.05|4440.45|4441.3|4440.7|4441.3|4440.7|4441.05|4440.45|191
1649942390000|2022-04-14 13:19:50|4441.05|4440.45|4441.55|4440.95|4441.55|4440.95|4441.05|4440.45|223
1649942400000|2022-04-14 13:20:00|4441.3|4440.7|4441.8|4441.2|4441.8|4441.2|4441.3|4440.7|264
1649942410000|2022-04-14 13:20:10|4442.05|4441.45|4442.3|4441.7|4442.3|4441.7|4442.05|4441.45|500
1649942420000|2022-04-14 13:20:20|4442.05|4441.45|4442.05|4441.45|4442.05|4441.45|4441.8|4441.2|214
1649942430000|2022-04-14 13:20:30|4442.17|4441.57|4441.55|4440.95|4442.3|4441.7|4441.55|4440.95|226
1649942440000|2022-04-14 13:20:40|4441.8|4441.2|4442.05|4441.45|4442.05|4441.45|4441.8|4441.2|46
1649942450000|2022-04-14 13:20:50|4441.92|4441.32|4442.05|4441.45|4442.05|4441.45|4441.8|4441.2|61
1649942460000|2022-04-14 13:21:00|4442.3|4441.7|4442.05|4441.45|4442.3|4441.7|4442.05|4441.45|84
1649942470000|2022-04-14 13:21:10|4441.8|4441.2|4441.55|4440.95|4441.8|4441.2|4441.42|4440.82|229
1649942480000|2022-04-14 13:21:20|4442.05|4441.45|4441.55|4440.95|4442.05|4441.45|4441.55|4440.95|193
1649942490000|2022-04-14 13:21:30|4441.3|4440.7|4441.42|4440.82|4441.55|4440.95|4441.3|4440.7|130
1649942500000|2022-04-14 13:21:40|4441.55|4440.95|4441.8|4441.2|4441.8|4441.2|4441.55|4440.95|51
1649942510000|2022-04-14 13:21:50|4442.05|4441.45|4442.3|4441.7|4442.3|4441.7|4442.05|4441.45|241
1649942520000|2022-04-14 13:22:00|4442.55|4441.95|4442.3|4441.7|4442.55|4441.95|4442.05|4441.45|260
1649942530000|2022-04-14 13:22:10|4442.55|4441.95|4442.05|4441.45|4442.55|4441.95|4442.05|4441.45|155
1649942540000|2022-04-14 13:22:20|4442.17|4441.57|4442.05|4441.45|4442.17|4441.57|4442.05|4441.45|46
1649942550000|2022-04-14 13:22:30|4442.17|4441.57|4442.3|4441.7|4442.3|4441.7|4442.05|4441.45|74
1649942560000|2022-04-14 13:22:40|4442.05|4441.45|4442.17|4441.57|4442.17|4441.57|4442.05|4441.45|72
1649942570000|2022-04-14 13:22:50|4442.05|4441.45|4442.05|4441.45|4442.05|4441.45|4442.05|4441.45|10
1649942580000|2022-04-14 13:23:00|4441.92|4441.32|4441.55|4440.95|4441.92|4441.32|4441.55|4440.95|251
1649942590000|2022-04-14 13:23:10|4441.8|4441.2|4442.05|4441.45|4442.05|4441.45|4441.8|4441.2|74
1649942600000|2022-04-14 13:23:20|4441.8|4441.2|4441.8|4441.2|4441.92|4441.32|4441.8|4441.2|107
1649942610000|2022-04-14 13:23:30|4442.05|4441.45|4442.05|4441.45|4442.05|4441.45|4442.05|4441.45|40
1649942620000|2022-04-14 13:23:40|4441.8|4441.2|4442.05|4441.45|4442.05|4441.45|4441.8|4441.2|120
1649942630000|2022-04-14 13:23:50|||||||||37
1649942640000|2022-04-14 13:24:00|4442.17|4441.57|4442.3|4441.7|4442.55|4441.95|4442.17|4441.57|327
1649942650000|2022-04-14 13:24:10|4442.55|4441.95|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|76
1649942660000|2022-04-14 13:24:20|4442.3|4441.7|4442.3|4441.7|4442.42|4441.82|4442.3|4441.7|123
1649942670000|2022-04-14 13:24:30|4442.42|4441.82|4442.55|4441.95|4442.55|4441.95|4442.3|4441.7|77
1649942680000|2022-04-14 13:24:40|4442.3|4441.7|4442.55|4441.95|4442.8|4442.2|4442.3|4441.7|213
1649942690000|2022-04-14 13:24:50|4442.67|4442.07|4441.05|4440.45|4442.67|4442.07|4441.05|4440.45|734
1649942700000|2022-04-14 13:25:00|4441.55|4440.95|4441.55|4440.95|4442.3|4441.7|4441.55|4440.95|694
1649942710000|2022-04-14 13:25:10|4441.3|4440.7|4441.8|4441.2|4442.05|4441.45|4441.3|4440.7|414
1649942720000|2022-04-14 13:25:20|4441.55|4440.95|4443.05|4442.45|4443.05|4442.45|4441.55|4440.95|1097
1649942730000|2022-04-14 13:25:30|4443.17|4442.57|4444.8|4444.2|4444.8|4444.2|4443.17|4442.57|1113
1649942740000|2022-04-14 13:25:40|4445.05|4444.45|4445.8|4445.2|4445.8|4445.2|4444.8|4444.2|1381
1649942750000|2022-04-14 13:25:50|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4445.8|4445.2|605
1649942760000|2022-04-14 13:26:00|4446.8|4446.2|4446.55|4445.95|4446.8|4446.2|4446.55|4445.95|722
1649942770000|2022-04-14 13:26:10|4446.8|4446.2|4446.55|4445.95|4447.3|4446.7|4446.55|4445.95|861
1649942780000|2022-04-14 13:26:20|4446.42|4445.82|4446.55|4445.95|4447.05|4446.45|4446.42|4445.82|503
1649942790000|2022-04-14 13:26:30|4446.42|4445.82|4446.8|4446.2|4446.8|4446.2|4446.3|4445.7|356
1649942800000|2022-04-14 13:26:40|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|417
1649942810000|2022-04-14 13:26:50|4447.05|4446.45|4446.8|4446.2|4447.05|4446.45|4446.8|4446.2|276
1649942820000|2022-04-14 13:27:00|4446.55|4445.95|4446.3|4445.7|4446.55|4445.95|4446.3|4445.7|289
1649942830000|2022-04-14 13:27:10|4446.05|4445.45|4446.05|4445.45|4446.3|4445.7|4445.92|4445.32|284
1649942840000|2022-04-14 13:27:20|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|285
1649942850000|2022-04-14 13:27:30|4445.67|4445.07|4445.8|4445.2|4446.05|4445.45|4445.67|4445.07|419
1649942860000|2022-04-14 13:27:40|4445.67|4445.07|4445.05|4444.45|4445.8|4445.2|4445.05|4444.45|709
1649942870000|2022-04-14 13:27:50|4444.8|4444.2|4445.8|4445.2|4446.05|4445.45|4444.8|4444.2|550
1649942880000|2022-04-14 13:28:00|4445.67|4445.07|4446.05|4445.45|4446.05|4445.45|4445.3|4444.7|338
1649942890000|2022-04-14 13:28:10|4445.8|4445.2|4445.8|4445.2|4445.8|4445.2|4445.55|4444.95|189
1649942900000|2022-04-14 13:28:20|4445.67|4445.07|4444.8|4444.2|4445.67|4445.07|4444.8|4444.2|392
1649942910000|2022-04-14 13:28:30|4444.67|4444.07|4444.55|4443.95|4444.8|4444.2|4444.55|4443.95|180
1649942920000|2022-04-14 13:28:40|4444.8|4444.2|4445.55|4444.95|4445.55|4444.95|4444.67|4444.07|605
1649942930000|2022-04-14 13:28:50|4445.8|4445.2|4445.55|4444.95|4445.8|4445.2|4445.05|4444.45|471
1649942940000|2022-04-14 13:29:00|4445.8|4445.2|4446.05|4445.45|4446.3|4445.7|4445.55|4444.95|867
1649942950000|2022-04-14 13:29:10|4445.8|4445.2|4446.3|4445.7|4446.8|4446.2|4445.8|4445.2|434
1649942960000|2022-04-14 13:29:20|4446.55|4445.95|4446.05|4445.45|4446.55|4445.95|4446.05|4445.45|369
1649942970000|2022-04-14 13:29:30|4446.3|4445.7|4447.3|4446.7|4447.3|4446.7|4446.3|4445.7|606
1649942980000|2022-04-14 13:29:40|4447.05|4446.45|4448.8|4448.2|4448.8|4448.2|4447.05|4446.45|1076
1649942990000|2022-04-14 13:29:50|4448.55|4447.95|4448.8|4448.2|4449.55|4448.95|4448.3|4447.7|1649
1649943000000|2022-04-14 13:30:00|4448.7|4448.3|4450.32|4449.92|4450.45|4450.05|4448.7|4448.3|5788
1649943010000|2022-04-14 13:30:10|4450.45|4450.05|4450.95|4450.55|4452.95|4452.55|4450.45|4450.05|3715
1649943020000|2022-04-14 13:30:20|4450.2|4449.8|4450.7|4450.3|4451.45|4451.05|4449.7|4449.3|2729
1649943030000|2022-04-14 13:30:30|4451.2|4450.8|4452.45|4452.05|4452.45|4452.05|4450.7|4450.3|1957
1649943040000|2022-04-14 13:30:40|4452.2|4451.8|4451.95|4451.55|4452.7|4452.3|4451.2|4450.8|1824
1649943050000|2022-04-14 13:30:50|4451.7|4451.3|4451.2|4450.8|4451.7|4451.3|4451.2|4450.8|1086
1649943060000|2022-04-14 13:31:00|4451.45|4451.05|4451.2|4450.8|4451.7|4451.3|4450.7|4450.3|1592
1649943070000|2022-04-14 13:31:10|4451.45|4451.05|4450.95|4450.55|4451.45|4451.05|4450.2|4449.8|1463
1649943080000|2022-04-14 13:31:20|4450.7|4450.3|4453.2|4452.8|4453.2|4452.8|4450.7|4450.3|1626
1649943090000|2022-04-14 13:31:30|4452.95|4452.55|4452.95|4452.55|4453.2|4452.8|4452.2|4451.8|824
1649943100000|2022-04-14 13:31:40|4453.2|4452.8|4452.7|4452.3|4453.2|4452.8|4451.45|4451.05|1341
1649943110000|2022-04-14 13:31:50|4452.2|4451.8|4452.45|4452.05|4452.7|4452.3|4451.45|4451.05|846
1649943120000|2022-04-14 13:32:00|4452.7|4452.3|4452.2|4451.8|4452.7|4452.3|4451.2|4450.8|1141
1649943130000|2022-04-14 13:32:10|4452.45|4452.05|4451.7|4451.3|4452.95|4452.55|4451.7|4451.3|750
1649943140000|2022-04-14 13:32:20|4451.82|4451.42|4452.7|4452.3|4452.7|4452.3|4451.45|4451.05|916
1649943150000|2022-04-14 13:32:30|4452.45|4452.05|4452.2|4451.8|4452.7|4452.3|4451.95|4451.55|674
1649943160000|2022-04-14 13:32:40|4452.07|4451.67|4451.7|4451.3|4452.45|4452.05|4451.45|4451.05|921
1649943170000|2022-04-14 13:32:50|4451.45|4451.05|4451.7|4451.3|4452.7|4452.3|4451.45|4451.05|881
1649943180000|2022-04-14 13:33:00|4451.45|4451.05|4451.7|4451.3|4451.95|4451.55|4451.45|4451.05|748
1649943190000|2022-04-14 13:33:10|4452.45|4452.05|4452.7|4452.3|4452.7|4452.3|4452.2|4451.8|810
1649943200000|2022-04-14 13:33:20|4452.45|4452.05|4452.7|4452.3|4453.2|4452.8|4452.45|4452.05|1096
1649943210000|2022-04-14 13:33:30|4453.2|4452.8|4452.45|4452.05|4453.45|4453.05|4452.2|4451.8|709
1649943220000|2022-04-14 13:33:40|4452.2|4451.8|4452.2|4451.8|4452.2|4451.8|4451.7|4451.3|635
1649943230000|2022-04-14 13:33:50|4451.95|4451.55|4451.45|4451.05|4451.95|4451.55|4451.2|4450.8|533
1649943240000|2022-04-14 13:34:00|4451.2|4450.8|4452.45|4452.05|4452.45|4452.05|4451.07|4450.67|894
1649943250000|2022-04-14 13:34:10|4452.2|4451.8|4451.7|4451.3|4452.45|4452.05|4451.45|4451.05|914
1649943260000|2022-04-14 13:34:20|4451.45|4451.05|4453.45|4453.05|4453.45|4453.05|4450.95|4450.55|1235
1649943270000|2022-04-14 13:34:30|4453.2|4452.8|4455.2|4454.8|4455.45|4455.05|4453.2|4452.8|1619
1649943280000|2022-04-14 13:34:40|4455.45|4455.05|4455.95|4455.55|4456.7|4456.3|4454.7|4454.3|1346
1649943290000|2022-04-14 13:34:50|4455.7|4455.3|4456.7|4456.3|4456.95|4456.55|4455.7|4455.3|897
1649943300000|2022-04-14 13:35:00|4456.95|4456.55|4459.2|4458.8|4460.7|4460.3|4456.95|4456.55|4035
1649943310000|2022-04-14 13:35:10|4459.45|4459.05|4458.7|4458.3|4459.45|4459.05|4458.45|4458.05|1116
1649943320000|2022-04-14 13:35:20|4458.82|4458.42|4459.2|4458.8|4459.2|4458.8|4458.2|4457.8|1125
1649943330000|2022-04-14 13:35:30|4459.45|4459.05|4459.95|4459.55|4460.45|4460.05|4459.2|4458.8|977
1649943340000|2022-04-14 13:35:40|4459.7|4459.3|4458.7|4458.3|4459.7|4459.3|4458.2|4457.8|1047
1649943350000|2022-04-14 13:35:50|4458.45|4458.05|4458.7|4458.3|4459.2|4458.8|4457.95|4457.55|1479
1649943360000|2022-04-14 13:36:00|4458.82|4458.42|4459.2|4458.8|4459.45|4459.05|4458.2|4457.8|750
1649943370000|2022-04-14 13:36:10|4458.95|4458.55|4456.7|4456.3|4458.95|4458.55|4456.7|4456.3|1595
1649943380000|2022-04-14 13:36:20|4456.95|4456.55|4456.95|4456.55|4457.7|4457.3|4456.7|4456.3|1661
1649943390000|2022-04-14 13:36:30|4457.2|4456.8|4457.45|4457.05|4457.7|4457.3|4456.95|4456.55|1143
1649943400000|2022-04-14 13:36:40|4457.32|4456.92|4457.2|4456.8|4458.2|4457.8|4457.2|4456.8|1000
1649943410000|2022-04-14 13:36:50|4457.7|4457.3|4457.7|4457.3|4458.2|4457.8|4457.2|4456.8|845
1649943420000|2022-04-14 13:37:00|4457.45|4457.05|4458.2|4457.8|4458.7|4458.3|4457.45|4457.05|1449
1649943430000|2022-04-14 13:37:10|4457.95|4457.55|4457.2|4456.8|4458.2|4457.8|4456.95|4456.55|807
1649943440000|2022-04-14 13:37:20|4457.45|4457.05|4457.95|4457.55|4458.45|4458.05|4457.45|4457.05|914
1649943450000|2022-04-14 13:37:30|4458.2|4457.8|4457.7|4457.3|4458.45|4458.05|4457.2|4456.8|795
1649943460000|2022-04-14 13:37:40|4457.57|4457.17|4457.2|4456.8|4457.7|4457.3|4457.2|4456.8|730
1649943470000|2022-04-14 13:37:50|4457.07|4456.67|4457.2|4456.8|4457.45|4457.05|4456.95|4456.55|332
1649943480000|2022-04-14 13:38:00|4456.95|4456.55|4456.95|4456.55|4456.95|4456.55|4456.45|4456.05|1118
1649943490000|2022-04-14 13:38:10|4456.7|4456.3|4455.95|4455.55|4456.95|4456.55|4455.95|4455.55|1294
1649943500000|2022-04-14 13:38:20|4456.45|4456.05|4454.7|4454.3|4456.45|4456.05|4454.45|4454.05|1799
1649943510000|2022-04-14 13:38:30|4454.95|4454.55|4454.95|4454.55|4455.45|4455.05|4453.95|4453.55|1241
1649943520000|2022-04-14 13:38:40|4454.7|4454.3|4454.95|4454.55|4455.2|4454.8|4454.45|4454.05|972
1649943530000|2022-04-14 13:38:50|4454.7|4454.3|4454.2|4453.8|4455.2|4454.8|4454.2|4453.8|689
1649943540000|2022-04-14 13:39:00|4453.95|4453.55|4453.7|4453.3|4454.2|4453.8|4452.7|4452.3|1418
1649943550000|2022-04-14 13:39:10|4453.45|4453.05|4452.45|4452.05|4453.45|4453.05|4451.95|4451.55|1186
1649943560000|2022-04-14 13:39:20|4452.2|4451.8|4451.45|4451.05|4452.95|4452.55|4451.45|4451.05|1208
1649943570000|2022-04-14 13:39:30|4451.7|4451.3|4450.7|4450.3|4451.95|4451.55|4450.7|4450.3|885
1649943580000|2022-04-14 13:39:40|4450.95|4450.55|4451.2|4450.8|4451.7|4451.3|4450.45|4450.05|923
1649943590000|2022-04-14 13:39:50|4450.95|4450.55|4451.2|4450.8|4451.2|4450.8|4450.45|4450.05|909
1649943600000|2022-04-14 13:40:00|4451.45|4451.05|4451.7|4451.3|4452.45|4452.05|4451.2|4450.8|1673
1649943610000|2022-04-14 13:40:10|4451.45|4451.05|4448.2|4447.8|4451.57|4451.17|4447.95|4447.55|1411
1649943620000|2022-04-14 13:40:20|4447.95|4447.55|4448.7|4448.3|4448.95|4448.55|4447.95|4447.55|984
1649943630000|2022-04-14 13:40:30|4448.45|4448.05|4448.45|4448.05|4449.2|4448.8|4447.95|4447.55|1147
1649943640000|2022-04-14 13:40:40|4448.95|4448.55|4447.95|4447.55|4449.2|4448.8|4447.7|4447.3|851
1649943650000|2022-04-14 13:40:50|4447.7|4447.3|4447.2|4446.8|4448.7|4448.3|4446.7|4446.3|1332
1649943660000|2022-04-14 13:41:00|4447.07|4446.67|4446.2|4445.8|4447.07|4446.67|4445.7|4445.3|990
1649943670000|2022-04-14 13:41:10|4446.7|4446.3|4446.2|4445.8|4446.7|4446.3|4445.7|4445.3|717
1649943680000|2022-04-14 13:41:20|4446.7|4446.3|4446.45|4446.05|4446.7|4446.3|4445.7|4445.3|976
1649943690000|2022-04-14 13:41:30|4446.7|4446.3|4446.57|4446.17|4446.95|4446.55|4446.2|4445.8|546
1649943700000|2022-04-14 13:41:40|4446.7|4446.3|4447.45|4447.05|4447.7|4447.3|4446.2|4445.8|751
1649943710000|2022-04-14 13:41:50|4447.2|4446.8|4448.45|4448.05|4448.45|4448.05|4447.2|4446.8|708
1649943720000|2022-04-14 13:42:00|4448.2|4447.8|4448.7|4448.3|4448.95|4448.55|4447.95|4447.55|890
1649943730000|2022-04-14 13:42:10|4448.45|4448.05|4448.45|4448.05|4449.2|4448.8|4448.2|4447.8|775
1649943740000|2022-04-14 13:42:20|4448.7|4448.3|4448.45|4448.05|4449.2|4448.8|4448.45|4448.05|911
1649943750000|2022-04-14 13:42:30|4448.7|4448.3|4447.95|4447.55|4448.7|4448.3|4447.7|4447.3|789
1649943760000|2022-04-14 13:42:40|4447.7|4447.3|4447.7|4447.3|4448.7|4448.3|4447.7|4447.3|577
1649943770000|2022-04-14 13:42:50|4447.82|4447.42|4446.7|4446.3|4447.95|4447.55|4446.7|4446.3|637
1649943780000|2022-04-14 13:43:00|4446.95|4446.55|4445.95|4445.55|4446.95|4446.55|4444.95|4444.55|1299
1649943790000|2022-04-14 13:43:10|4445.7|4445.3|4446.45|4446.05|4446.7|4446.3|4445.45|4445.05|772
1649943800000|2022-04-14 13:43:20|4445.95|4445.55|4446.7|4446.3|4446.95|4446.55|4445.7|4445.3|832
1649943810000|2022-04-14 13:43:30|4446.57|4446.17|4446.95|4446.55|4447.2|4446.8|4446.45|4446.05|756
1649943820000|2022-04-14 13:43:40|4447.2|4446.8|4445.95|4445.55|4447.2|4446.8|4445.7|4445.3|831
1649943830000|2022-04-14 13:43:50|4445.7|4445.3|4445.45|4445.05|4446.2|4445.8|4444.45|4444.05|1151
1649943840000|2022-04-14 13:44:00|4445.32|4444.92|4443.95|4443.55|4445.32|4444.92|4443.95|4443.55|1033
1649943850000|2022-04-14 13:44:10|4444.2|4443.8|4443.95|4443.55|4444.2|4443.8|4443.45|4443.05|830
1649943860000|2022-04-14 13:44:20|4443.7|4443.3|4444.45|4444.05|4444.45|4444.05|4443.45|4443.05|774
1649943870000|2022-04-14 13:44:30|4444.2|4443.8|4443.2|4442.8|4444.45|4444.05|4442.95|4442.55|661
1649943880000|2022-04-14 13:44:40|4442.95|4442.55|4442.2|4441.8|4443.2|4442.8|4441.7|4441.3|869
1649943890000|2022-04-14 13:44:50|4441.95|4441.55|4440.95|4440.55|4441.95|4441.55|4440.45|4440.05|1076
1649943900000|2022-04-14 13:45:00|4440.2|4439.8|4440.45|4440.05|4440.95|4440.55|4439.7|4439.3|1679
1649943910000|2022-04-14 13:45:10|4440.7|4440.3|4441.45|4441.05|4441.45|4441.05|4440.45|4440.05|1149
1649943920000|2022-04-14 13:45:20|4441.2|4440.8|4441.45|4441.05|4441.95|4441.55|4440.95|4440.55|1078
1649943930000|2022-04-14 13:45:30|4441.7|4441.3|4442.7|4442.3|4442.7|4442.3|4441.7|4441.3|716
1649943940000|2022-04-14 13:45:40|4442.95|4442.55|4442.95|4442.55|4443.2|4442.8|4442.45|4442.05|992
1649943950000|2022-04-14 13:45:50|4442.82|4442.42|4443.45|4443.05|4443.45|4443.05|4442.32|4441.92|803
1649943960000|2022-04-14 13:46:00|4443.2|4442.8|4442.82|4442.42|4443.2|4442.8|4442.2|4441.8|829
1649943970000|2022-04-14 13:46:10|4442.7|4442.3|4442.7|4442.3|4442.95|4442.55|4442.2|4441.8|635
1649943980000|2022-04-14 13:46:20|4442.82|4442.42|4442.7|4442.3|4442.95|4442.55|4442.2|4441.8|387
1649943990000|2022-04-14 13:46:30|4442.95|4442.55|4442.7|4442.3|4443.2|4442.8|4442.45|4442.05|732
1649944000000|2022-04-14 13:46:40|4442.95|4442.55|4443.2|4442.8|4443.45|4443.05|4442.95|4442.55|639
1649944010000|2022-04-14 13:46:50|4443.32|4442.92|4443.45|4443.05|4443.45|4443.05|4442.7|4442.3|466
1649944020000|2022-04-14 13:47:00|4443.7|4443.3|4442.2|4441.8|4444.2|4443.8|4441.7|4441.3|981
1649944030000|2022-04-14 13:47:10|4441.95|4441.55|4440.82|4440.42|4442.2|4441.8|4440.82|4440.42|723
1649944040000|2022-04-14 13:47:20|4440.95|4440.55|4439.45|4439.05|4440.95|4440.55|4439.45|4439.05|790
1649944050000|2022-04-14 13:47:30|4439.7|4439.3|4441.2|4440.8|4441.2|4440.8|4439.57|4439.17|714
1649944060000|2022-04-14 13:47:40|4441.45|4441.05|4440.95|4440.55|4441.45|4441.05|4440.45|4440.05|604
1649944070000|2022-04-14 13:47:50|4441.2|4440.8|4439.95|4439.55|4441.2|4440.8|4439.95|4439.55|513
1649944080000|2022-04-14 13:48:00|4439.7|4439.3|4438.82|4438.42|4439.7|4439.3|4438.7|4438.3|979
1649944090000|2022-04-14 13:48:10|4438.95|4438.55|4437.2|4436.8|4439.07|4438.67|4437.2|4436.8|822
1649944100000|2022-04-14 13:48:20|4436.7|4436.3|4437.2|4436.8|4437.2|4436.8|4436.2|4435.8|1069
1649944110000|2022-04-14 13:48:30|4437.32|4436.92|4436.2|4435.8|4437.7|4437.3|4436.2|4435.8|711
1649944120000|2022-04-14 13:48:40|4436.32|4435.92|4436.7|4436.3|4436.7|4436.3|4435.95|4435.55|585
1649944130000|2022-04-14 13:48:50|4436.45|4436.05|4436.7|4436.3|4436.95|4436.55|4436.2|4435.8|759
1649944140000|2022-04-14 13:49:00|4436.45|4436.05|4436.2|4435.8|4436.45|4436.05|4435.7|4435.3|778
1649944150000|2022-04-14 13:49:10|4436.45|4436.05|4437.45|4437.05|4437.45|4437.05|4436.2|4435.8|708
1649944160000|2022-04-14 13:49:20|4437.2|4436.8|4436.7|4436.3|4437.2|4436.8|4436.45|4436.05|468
1649944170000|2022-04-14 13:49:30|4436.95|4436.55|4438.2|4437.8|4438.2|4437.8|4436.7|4436.3|670
1649944180000|2022-04-14 13:49:40|4437.95|4437.55|4437.45|4437.05|4438.2|4437.8|4436.95|4436.55|484
1649944190000|2022-04-14 13:49:50|4437.2|4436.8|4438.2|4437.8|4438.2|4437.8|4437.07|4436.67|579
1649944200000|2022-04-14 13:50:00|4438.07|4437.67|4438.2|4437.8|4439.2|4438.8|4437.95|4437.55|933
1649944210000|2022-04-14 13:50:10|4437.95|4437.55|4436.95|4436.55|4437.95|4437.55|4436.95|4436.55|524
1649944220000|2022-04-14 13:50:20|4437.2|4436.8|4437.2|4436.8|4437.95|4437.55|4436.82|4436.42|756
1649944230000|2022-04-14 13:50:30|4436.95|4436.55|4435.95|4435.55|4436.95|4436.55|4435.7|4435.3|858
1649944240000|2022-04-14 13:50:40|4436.07|4435.67|4436.45|4436.05|4436.57|4436.17|4435.95|4435.55|387
1649944250000|2022-04-14 13:50:50|4436.7|4436.3|4436.95|4436.55|4437.7|4437.3|4436.7|4436.3|501
1649944260000|2022-04-14 13:51:00|4437.45|4437.05|4436.2|4435.8|4437.7|4437.3|4435.95|4435.55|548
1649944270000|2022-04-14 13:51:10|4436.32|4435.92|4436.2|4435.8|4436.95|4436.55|4435.95|4435.55|566
1649944280000|2022-04-14 13:51:20|4436.07|4435.67|4436.45|4436.05|4436.7|4436.3|4435.2|4434.8|766
1649944290000|2022-04-14 13:51:30|4436.7|4436.3|4436.95|4436.55|4437.45|4437.05|4436.7|4436.3|541
1649944300000|2022-04-14 13:51:40|4437.07|4436.67|4435.95|4435.55|4437.07|4436.67|4435.95|4435.55|399
1649944310000|2022-04-14 13:51:50|4435.7|4435.3|4433.95|4433.55|4435.95|4435.55|4433.7|4433.3|1729
1649944320000|2022-04-14 13:52:00|4433.7|4433.3|4433.45|4433.05|4433.7|4433.3|4432.95|4432.55|954
1649944330000|2022-04-14 13:52:10|4433.7|4433.3|4433.2|4432.8|4433.7|4433.3|4432.95|4432.55|855
1649944340000|2022-04-14 13:52:20|4432.95|4432.55|4432.2|4431.8|4433.2|4432.8|4431.95|4431.55|877
1649944350000|2022-04-14 13:52:30|4432.32|4431.92|4432.7|4432.3|4432.95|4432.55|4432.2|4431.8|892
1649944360000|2022-04-14 13:52:40|4432.95|4432.55|4432.95|4432.55|4433.45|4433.05|4432.82|4432.42|832
1649944370000|2022-04-14 13:52:50|4433.07|4432.67|4432.95|4432.55|4433.45|4433.05|4432.95|4432.55|445
1649944380000|2022-04-14 13:53:00|4433.2|4432.8|4432.45|4432.05|4433.2|4432.8|4432.2|4431.8|718
1649944390000|2022-04-14 13:53:10|4432.7|4432.3|4432.95|4432.55|4433.2|4432.8|4432.2|4431.8|548
1649944400000|2022-04-14 13:53:20|4432.7|4432.3|4432.2|4431.8|4433.2|4432.8|4431.7|4431.3|1346
1649944410000|2022-04-14 13:53:30|4432.45|4432.05|4431.95|4431.55|4432.7|4432.3|4431.95|4431.55|557
1649944420000|2022-04-14 13:53:40|4432.2|4431.8|4432.95|4432.55|4433.2|4432.8|4432.2|4431.8|555
1649944430000|2022-04-14 13:53:50|4433.2|4432.8|4433.2|4432.8|4433.2|4432.8|4432.7|4432.3|457
1649944440000|2022-04-14 13:54:00|4432.95|4432.55|4430.95|4430.55|4432.95|4432.55|4430.2|4429.8|1887
1649944450000|2022-04-14 13:54:10|4431.2|4430.8|4432.2|4431.8|4432.7|4432.3|4431.2|4430.8|865
1649944460000|2022-04-14 13:54:20|4432.45|4432.05|4432.45|4432.05|4432.7|4432.3|4431.7|4431.3|415
1649944470000|2022-04-14 13:54:30|4432.2|4431.8|4433.45|4433.05|4433.7|4433.3|4432.2|4431.8|543
1649944480000|2022-04-14 13:54:40|4433.32|4432.92|4433.32|4432.92|4433.82|4433.42|4433.2|4432.8|625
1649944490000|2022-04-14 13:54:50|4433.2|4432.8|4434.2|4433.8|4434.45|4434.05|4432.7|4432.3|714
1649944500000|2022-04-14 13:55:00|4433.95|4433.55|4431.95|4431.55|4434.2|4433.8|4431.95|4431.55|1271
1649944510000|2022-04-14 13:55:10|4432.07|4431.67|4433.2|4432.8|4433.2|4432.8|4432.07|4431.67|551
1649944520000|2022-04-14 13:55:20|4433.45|4433.05|4433.7|4433.3|4433.95|4433.55|4433.45|4433.05|371
1649944530000|2022-04-14 13:55:30|4433.45|4433.05|4434.7|4434.3|4434.95|4434.55|4433.32|4432.92|641
1649944540000|2022-04-14 13:55:40|4434.95|4434.55|4435.95|4435.55|4436.2|4435.8|4434.7|4434.3|1381
1649944550000|2022-04-14 13:55:50|4436.2|4435.8|4435.2|4434.8|4436.7|4436.3|4435.2|4434.8|853
1649944560000|2022-04-14 13:56:00|4434.95|4434.55|4435.95|4435.55|4436.2|4435.8|4434.2|4433.8|792
1649944570000|2022-04-14 13:56:10|4436.07|4435.67|4435.95|4435.55|4436.45|4436.05|4435.82|4435.42|525
1649944580000|2022-04-14 13:56:20|4436.2|4435.8|4436.45|4436.05|4436.45|4436.05|4435.95|4435.55|422
1649944590000|2022-04-14 13:56:30|4436.7|4436.3|4436.45|4436.05|4436.7|4436.3|4436.2|4435.8|395
1649944600000|2022-04-14 13:56:40|4436.2|4435.8|4435.45|4435.05|4436.45|4436.05|4435.45|4435.05|396
1649944610000|2022-04-14 13:56:50|4435.7|4435.3|4435.2|4434.8|4435.95|4435.55|4435.2|4434.8|503
1649944620000|2022-04-14 13:57:00|4435.45|4435.05|4435.7|4435.3|4435.95|4435.55|4434.95|4434.55|397
1649944630000|2022-04-14 13:57:10|4435.82|4435.42|4434.7|4434.3|4435.95|4435.55|4434.7|4434.3|788
1649944640000|2022-04-14 13:57:20|4434.32|4433.92|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|524
1649944650000|2022-04-14 13:57:30|4434.7|4434.3|4434.2|4433.8|4434.7|4434.3|4433.95|4433.55|394
1649944660000|2022-04-14 13:57:40|4434.45|4434.05|4435.2|4434.8|4435.45|4435.05|4434.45|4434.05|298
1649944670000|2022-04-14 13:57:50|4435.07|4434.67|4434.95|4434.55|4435.45|4435.05|4434.7|4434.3|200
1649944680000|2022-04-14 13:58:00|4435.2|4434.8|4435.45|4435.05|4435.95|4435.55|4435.2|4434.8|511
1649944690000|2022-04-14 13:58:10|4435.57|4435.17|4436.07|4435.67|4436.45|4436.05|4435.57|4435.17|343
1649944700000|2022-04-14 13:58:20|4435.95|4435.55|4435.95|4435.55|4436.45|4436.05|4435.7|4435.3|351
1649944710000|2022-04-14 13:58:30|4435.7|4435.3|4435.07|4434.67|4435.7|4435.3|4435.07|4434.67|256
1649944720000|2022-04-14 13:58:40|4435.2|4434.8|4434.7|4434.3|4435.2|4434.8|4434.45|4434.05|245
1649944730000|2022-04-14 13:58:50|4434.95|4434.55|4434.7|4434.3|4435.07|4434.67|4434.45|4434.05|206
1649944740000|2022-04-14 13:59:00|4434.95|4434.55|4435.82|4435.42|4435.95|4435.55|4434.95|4434.55|208
1649944750000|2022-04-14 13:59:10|4435.7|4435.3|4434.7|4434.3|4435.7|4435.3|4434.45|4434.05|127
1649944760000|2022-04-14 13:59:20|4434.57|4434.17|4435.57|4435.17|4435.7|4435.3|4434.57|4434.17|261
1649944770000|2022-04-14 13:59:30|4435.7|4435.3|4435.2|4434.8|4435.7|4435.3|4435.2|4434.8|148
1649944780000|2022-04-14 13:59:40|4435.07|4434.67|4435.2|4434.8|4435.45|4435.05|4434.95|4434.55|242
1649944790000|2022-04-14 13:59:50|4435.07|4434.67|4434.57|4434.17|4435.07|4434.67|4434.2|4433.8|217
1649944800000|2022-04-14 14:00:00|4435.2|4434.8|4435.32|4434.92|4435.45|4435.05|4434.07|4433.67|560
1649944810000|2022-04-14 14:00:10|4434.95|4434.55|4436.45|4436.05|4436.45|4436.05|4434.45|4434.05|1187
1649944820000|2022-04-14 14:00:20|4436.7|4436.3|4436.7|4436.3|4437.2|4436.8|4435.95|4435.55|1426
1649944830000|2022-04-14 14:00:30|4437.2|4436.8|4437.57|4437.17|4437.7|4437.3|4436.7|4436.3|765
1649944840000|2022-04-14 14:00:40|4437.7|4437.3|4438.7|4438.3|4438.7|4438.3|4437.45|4437.05|867
1649944850000|2022-04-14 14:00:50|4438.45|4438.05|4437.2|4436.8|4438.95|4438.55|4436.7|4436.3|920
1649944860000|2022-04-14 14:01:00|4437.45|4437.05|4438.07|4437.67|4438.45|4438.05|4437.2|4436.8|553
1649944870000|2022-04-14 14:01:10|4437.95|4437.55|4437.2|4436.8|4437.95|4437.55|4436.45|4436.05|652
1649944880000|2022-04-14 14:01:20|4437.45|4437.05|4437.57|4437.17|4437.95|4437.55|4437.2|4436.8|415
1649944890000|2022-04-14 14:01:30|4437.7|4437.3|4437.95|4437.55|4438.32|4437.92|4437.45|4437.05|375
1649944900000|2022-04-14 14:01:40|4438.2|4437.8|4439.45|4439.05|4439.45|4439.05|4438.07|4437.67|674
1649944910000|2022-04-14 14:01:50|4439.95|4439.55|4438.95|4438.55|4439.95|4439.55|4438.95|4438.55|868
1649944920000|2022-04-14 14:02:00|4439.2|4438.8|4438.45|4438.05|4439.7|4439.3|4438.2|4437.8|611
1649944930000|2022-04-14 14:02:10|4438.32|4437.92|4439.2|4438.8|4439.7|4439.3|4438.2|4437.8|428
1649944940000|2022-04-14 14:02:20|4439.45|4439.05|4439.2|4438.8|4439.7|4439.3|4438.7|4438.3|539
1649944950000|2022-04-14 14:02:30|4439.32|4438.92|4438.95|4438.55|4439.45|4439.05|4438.45|4438.05|372
1649944960000|2022-04-14 14:02:40|4439.2|4438.8|4439.7|4439.3|4440.2|4439.8|4439.2|4438.8|640
1649944970000|2022-04-14 14:02:50|4439.95|4439.55|4439.2|4438.8|4439.95|4439.55|4439.2|4438.8|536
1649944980000|2022-04-14 14:03:00|4439.45|4439.05|4440.7|4440.3|4440.95|4440.55|4439.2|4438.8|741
1649944990000|2022-04-14 14:03:10|4440.2|4439.8|4438.7|4438.3|4440.2|4439.8|4438.45|4438.05|711
1649945000000|2022-04-14 14:03:20|4438.95|4438.55|4438.7|4438.3|4439.2|4438.8|4437.7|4437.3|664
1649945010000|2022-04-14 14:03:30|4438.82|4438.42|4440.7|4440.3|4440.82|4440.42|4438.82|4438.42|599
1649945020000|2022-04-14 14:03:40|4440.95|4440.55|4441.2|4440.8|4441.2|4440.8|4439.95|4439.55|632
1649945030000|2022-04-14 14:03:50|4441.45|4441.05|4442.7|4442.3|4442.7|4442.3|4441.2|4440.8|1353
1649945040000|2022-04-14 14:04:00|4442.45|4442.05|4441.95|4441.55|4442.7|4442.3|4441.95|4441.55|780
1649945050000|2022-04-14 14:04:10|4442.2|4441.8|4440.7|4440.3|4442.2|4441.8|4440.45|4440.05|816
1649945060000|2022-04-14 14:04:20|4440.45|4440.05|4440.45|4440.05|4441.2|4440.8|4440.45|4440.05|623
1649945070000|2022-04-14 14:04:30|4440.7|4440.3|4439.7|4439.3|4441.2|4440.8|4439.7|4439.3|556
1649945080000|2022-04-14 14:04:40|4439.45|4439.05|4438.95|4438.55|4439.7|4439.3|4438.7|4438.3|723
1649945090000|2022-04-14 14:04:50|4439.07|4438.67|4439.45|4439.05|4439.7|4439.3|4438.95|4438.55|740
1649945100000|2022-04-14 14:05:00|4439.32|4438.92|4438.7|4438.3|4439.32|4438.92|4438.2|4437.8|840
1649945110000|2022-04-14 14:05:10|4438.45|4438.05|4437.7|4437.3|4439.32|4438.92|4437.7|4437.3|667
1649945120000|2022-04-14 14:05:20|4437.82|4437.42|4437.95|4437.55|4437.95|4437.55|4436.95|4436.55|570
1649945130000|2022-04-14 14:05:30|4437.7|4437.3|4438.2|4437.8|4438.2|4437.8|4437.45|4437.05|374
1649945140000|2022-04-14 14:05:40|4438.45|4438.05|4436.2|4435.8|4438.7|4438.3|4436.2|4435.8|2394
1649945150000|2022-04-14 14:05:50|4436.07|4435.67|4433.45|4433.05|4436.7|4436.3|4433.45|4433.05|1384
1649945160000|2022-04-14 14:06:00|4433.82|4433.42|4434.2|4433.8|4434.2|4433.8|4432.95|4432.55|1257
1649945170000|2022-04-14 14:06:10|4434.45|4434.05|4430.45|4430.05|4434.45|4434.05|4430.2|4429.8|2833
1649945180000|2022-04-14 14:06:20|4430.7|4430.3|4428.2|4427.8|4431.2|4430.8|4427.95|4427.55|3816
1649945190000|2022-04-14 14:06:30|4428.7|4428.3|4427.95|4427.55|4428.95|4428.55|4427.2|4426.8|1740
1649945200000|2022-04-14 14:06:40|4428.2|4427.8|4427.7|4427.3|4429.32|4428.92|4427.2|4426.8|2546
1649945210000|2022-04-14 14:06:50|4427.95|4427.55|4425.95|4425.55|4428.2|4427.8|4425.95|4425.55|1899
1649945220000|2022-04-14 14:07:00|4425.7|4425.3|4425.95|4425.55|4426.45|4426.05|4425.45|4425.05|2273
1649945230000|2022-04-14 14:07:10|4425.7|4425.3|4426.2|4425.8|4426.7|4426.3|4425.7|4425.3|1017
1649945240000|2022-04-14 14:07:20|4426.45|4426.05|4426.95|4426.55|4426.95|4426.55|4425.95|4425.55|634
1649945250000|2022-04-14 14:07:30|4427.2|4426.8|4427.45|4427.05|4427.95|4427.55|4426.95|4426.55|749
1649945260000|2022-04-14 14:07:40|4427.2|4426.8|4427.07|4426.67|4427.45|4427.05|4426.7|4426.3|559
1649945270000|2022-04-14 14:07:50|4426.2|4425.8|4426.7|4426.3|4426.95|4426.55|4426.2|4425.8|738
1649945280000|2022-04-14 14:08:00|4427.2|4426.8|4426.7|4426.3|4427.2|4426.8|4426.45|4426.05|501
1649945290000|2022-04-14 14:08:10|4426.95|4426.55|4426.7|4426.3|4427.2|4426.8|4426.45|4426.05|577
1649945300000|2022-04-14 14:08:20|4426.45|4426.05|4426.95|4426.55|4427.07|4426.67|4426.2|4425.8|671
1649945310000|2022-04-14 14:08:30|4427.2|4426.8|4426.2|4425.8|4427.2|4426.8|4426.2|4425.8|471
1649945320000|2022-04-14 14:08:40|4425.95|4425.55|4426.45|4426.05|4426.45|4426.05|4425.95|4425.55|482
1649945330000|2022-04-14 14:08:50|4426.2|4425.8|4424.2|4423.8|4426.2|4425.8|4424.2|4423.8|2004
1649945340000|2022-04-14 14:09:00|4423.95|4423.55|4423.45|4423.05|4424.2|4423.8|4423.45|4423.05|3299
1649945350000|2022-04-14 14:09:10|4422.45|4422.05|4423.45|4423.05|4424.45|4424.05|4422.45|4422.05|2499
1649945360000|2022-04-14 14:09:20|4423.2|4422.8|4419.95|4419.55|4423.2|4422.8|4418.95|4418.55|4674
1649945370000|2022-04-14 14:09:30|4420.2|4419.8|4419.7|4419.3|4420.2|4419.8|4419.45|4419.05|1388
1649945380000|2022-04-14 14:09:40|4418.95|4418.55|4420.95|4420.55|4421.45|4421.05|4418.95|4418.55|1719
1649945390000|2022-04-14 14:09:50|4421.2|4420.8|4422.2|4421.8|4422.2|4421.8|4420.95|4420.55|1114
1649945400000|2022-04-14 14:10:00|4422.07|4421.67|4419.95|4419.55|4422.2|4421.8|4419.7|4419.3|1862
1649945410000|2022-04-14 14:10:10|4420.07|4419.67|4421.2|4420.8|4421.2|4420.8|4419.95|4419.55|1101
1649945420000|2022-04-14 14:10:20|4420.95|4420.55|4420.7|4420.3|4421.45|4421.05|4420.2|4419.8|1228
1649945430000|2022-04-14 14:10:30|4420.45|4420.05|4420.7|4420.3|4420.95|4420.55|4420.32|4419.92|674
1649945440000|2022-04-14 14:10:40|4420.45|4420.05|4422.7|4422.3|4422.7|4422.3|4420.45|4420.05|1201
1649945450000|2022-04-14 14:10:50|4422.95|4422.55|4422.95|4422.55|4422.95|4422.55|4422.45|4422.05|799
1649945460000|2022-04-14 14:11:00|4422.7|4422.3|4423.45|4423.05|4423.45|4423.05|4422.45|4422.05|829
1649945470000|2022-04-14 14:11:10|4423.2|4422.8|4423.95|4423.55|4424.2|4423.8|4423.2|4422.8|577
1649945480000|2022-04-14 14:11:20|4423.2|4422.8|4423.95|4423.55|4423.95|4423.55|4422.45|4422.05|1034
1649945490000|2022-04-14 14:11:30|4423.82|4423.42|4424.2|4423.8|4424.2|4423.8|4423.7|4423.3|421
1649945500000|2022-04-14 14:11:40|4424.45|4424.05|4423.57|4423.17|4424.7|4424.3|4423.45|4423.05|700
1649945510000|2022-04-14 14:11:50|4423.45|4423.05|4422.82|4422.42|4423.95|4423.55|4422.7|4422.3|775
1649945520000|2022-04-14 14:12:00|4422.7|4422.3|4422.57|4422.17|4423.45|4423.05|4422.45|4422.05|991
1649945530000|2022-04-14 14:12:10|4422.7|4422.3|4423.45|4423.05|4423.45|4423.05|4422.45|4422.05|583
1649945540000|2022-04-14 14:12:20|4423.7|4423.3|4422.2|4421.8|4423.7|4423.3|4421.95|4421.55|1021
1649945550000|2022-04-14 14:12:30|4422.32|4421.92|4422.95|4422.55|4423.07|4422.67|4421.95|4421.55|370
1649945560000|2022-04-14 14:12:40|4423.2|4422.8|4423.45|4423.05|4423.95|4423.55|4422.95|4422.55|370
1649945570000|2022-04-14 14:12:50|4422.95|4422.55|4422.7|4422.3|4423.2|4422.8|4422.45|4422.05|290
1649945580000|2022-04-14 14:13:00|4422.82|4422.42|4422.95|4422.55|4423.7|4423.3|4422.7|4422.3|508
1649945590000|2022-04-14 14:13:10|4423.2|4422.8|4424.7|4424.3|4424.95|4424.55|4423.2|4422.8|1082
1649945600000|2022-04-14 14:13:20|4424.95|4424.55|4425.95|4425.55|4426.2|4425.8|4424.82|4424.42|954
1649945610000|2022-04-14 14:13:30|4425.7|4425.3|4425.2|4424.8|4425.95|4425.55|4424.95|4424.55|624
1649945620000|2022-04-14 14:13:40|4424.95|4424.55|4424.95|4424.55|4425.7|4425.3|4424.95|4424.55|687
1649945630000|2022-04-14 14:13:50|4424.7|4424.3|4424.95|4424.55|4425.45|4425.05|4423.95|4423.55|718
1649945640000|2022-04-14 14:14:00|4425.07|4424.67|4424.45|4424.05|4425.2|4424.8|4423.95|4423.55|716
1649945650000|2022-04-14 14:14:10|4424.2|4423.8|4424.2|4423.8|4424.7|4424.3|4424.2|4423.8|283
1649945660000|2022-04-14 14:14:20|4423.95|4423.55|4423.2|4422.8|4424.45|4424.05|4422.7|4422.3|633
1649945670000|2022-04-14 14:14:30|4423.45|4423.05|4424.95|4424.55|4424.95|4424.55|4423.45|4423.05|457
1649945680000|2022-04-14 14:14:40|4425.2|4424.8|4424.45|4424.05|4425.2|4424.8|4423.95|4423.55|315
1649945690000|2022-04-14 14:14:50|4424.32|4423.92|4423.7|4423.3|4424.45|4424.05|4423.45|4423.05|387
1649945700000|2022-04-14 14:15:00|4423.45|4423.05|4423.82|4423.42|4423.95|4423.55|4422.45|4422.05|700
1649945710000|2022-04-14 14:15:10|4423.7|4423.3|4423.82|4423.42|4424.7|4424.3|4423.45|4423.05|434
1649945720000|2022-04-14 14:15:20|4423.95|4423.55|4422.82|4422.42|4424.2|4423.8|4422.7|4422.3|443
1649945730000|2022-04-14 14:15:30|4422.95|4422.55|4422.2|4421.8|4423.07|4422.67|4422.2|4421.8|529
1649945740000|2022-04-14 14:15:40|4422.45|4422.05|4420.45|4420.05|4422.45|4422.05|4420.45|4420.05|1122
1649945750000|2022-04-14 14:15:50|4420.2|4419.8|4421.2|4420.8|4421.2|4420.8|4420.2|4419.8|782
1649945760000|2022-04-14 14:16:00|4421.32|4420.92|4422.2|4421.8|4422.7|4422.3|4421.32|4420.92|805
1649945770000|2022-04-14 14:16:10|4422.45|4422.05|4421.45|4421.05|4422.45|4422.05|4421.2|4420.8|442
1649945780000|2022-04-14 14:16:20|4421.57|4421.17|4421.2|4420.8|4421.95|4421.55|4421.2|4420.8|523
1649945790000|2022-04-14 14:16:30|4421.45|4421.05|4422.2|4421.8|4422.45|4422.05|4421.45|4421.05|444
1649945800000|2022-04-14 14:16:40|4422.45|4422.05|4424.2|4423.8|4424.45|4424.05|4422.2|4421.8|924
1649945810000|2022-04-14 14:16:50|4424.07|4423.67|4423.95|4423.55|4424.2|4423.8|4423.45|4423.05|491
1649945820000|2022-04-14 14:17:00|4424.45|4424.05|4425.95|4425.55|4425.95|4425.55|4424.45|4424.05|914
1649945830000|2022-04-14 14:17:10|4425.7|4425.3|4425.7|4425.3|4426.7|4426.3|4425.45|4425.05|858
1649945840000|2022-04-14 14:17:20|4425.82|4425.42|4425.45|4425.05|4425.95|4425.55|4424.95|4424.55|883
1649945850000|2022-04-14 14:17:30|4425.2|4424.8|4424.95|4424.55|4425.7|4425.3|4424.57|4424.17|486
1649945860000|2022-04-14 14:17:40|4424.82|4424.42|4425.2|4424.8|4425.7|4425.3|4424.7|4424.3|469
1649945870000|2022-04-14 14:17:50|4425.32|4424.92|4426.28|4425.88|4426.32|4425.92|4424.95|4424.55|899
1649945880000|2022-04-14 14:18:00|4426.41|4426.01|4427.16|4426.76|4427.16|4426.76|4426.16|4425.76|909
1649945890000|2022-04-14 14:18:10|4426.91|4426.51|4426.66|4426.26|4427.16|4426.76|4426.16|4425.76|600
1649945900000|2022-04-14 14:18:20|4426.91|4426.51|4426.91|4426.51|4427.16|4426.76|4426.66|4426.26|487
1649945910000|2022-04-14 14:18:30|4426.78|4426.38|4426.41|4426.01|4426.78|4426.38|4426.16|4425.76|471
1649945920000|2022-04-14 14:18:40|4426.16|4425.76|4426.91|4426.51|4427.41|4427.01|4426.16|4425.76|546
1649945930000|2022-04-14 14:18:50|4426.78|4426.38|4426.91|4426.51|4427.03|4426.63|4426.66|4426.26|217
1649945940000|2022-04-14 14:19:00|4427.16|4426.76|4427.16|4426.76|4428.16|4427.76|4426.66|4426.26|565
1649945950000|2022-04-14 14:19:10|4427.41|4427.01|4427.16|4426.76|4427.91|4427.51|4427.16|4426.76|320
1649945960000|2022-04-14 14:19:20|4427.03|4426.63|4425.66|4425.26|4427.16|4426.76|4425.66|4425.26|555
1649945970000|2022-04-14 14:19:30|4425.53|4425.13|4425.41|4425.01|4425.66|4425.26|4424.91|4424.51|778
1649945980000|2022-04-14 14:19:40|4424.91|4424.51|4424.91|4424.51|4425.66|4425.26|4424.66|4424.26|802
1649945990000|2022-04-14 14:19:50|4424.66|4424.26|4424.66|4424.26|4424.91|4424.51|4424.41|4424.01|485
1649946000000|2022-04-14 14:20:00|4424.41|4424.01|4424.16|4423.76|4424.41|4424.01|4422.91|4422.51|1024
1649946010000|2022-04-14 14:20:10|4424.41|4424.01|4423.91|4423.51|4424.91|4424.51|4423.66|4423.26|708
1649946020000|2022-04-14 14:20:20|4424.16|4423.76|4423.78|4423.38|4424.66|4424.26|4423.53|4423.13|510
1649946030000|2022-04-14 14:20:30|4423.66|4423.26|4424.03|4423.63|4424.28|4423.88|4423.66|4423.26|406
1649946040000|2022-04-14 14:20:40|4423.91|4423.51|4424.41|4424.01|4424.91|4424.51|4423.78|4423.38|371
1649946050000|2022-04-14 14:20:50|4424.53|4424.13|4423.28|4422.88|4424.66|4424.26|4422.91|4422.51|407
1649946060000|2022-04-14 14:21:00|4423.41|4423.01|4423.91|4423.51|4424.41|4424.01|4423.16|4422.76|457
1649946070000|2022-04-14 14:21:10|4424.41|4424.01|4424.28|4423.88|4424.66|4424.26|4423.41|4423.01|382
1649946080000|2022-04-14 14:21:20|4424.41|4424.01|4426.16|4425.76|4426.53|4426.13|4424.41|4424.01|558
1649946090000|2022-04-14 14:21:30|4426.03|4425.63|4425.16|4424.76|4426.16|4425.76|4425.16|4424.76|406
1649946100000|2022-04-14 14:21:40|4425.28|4424.88|4425.78|4425.38|4426.41|4426.01|4425.28|4424.88|227
1649946110000|2022-04-14 14:21:50|4425.66|4425.26|4425.53|4425.13|4426.16|4425.76|4425.41|4425.01|221
1649946120000|2022-04-14 14:22:00|4424.91|4424.51|4425.66|4425.26|4425.91|4425.51|4424.66|4424.26|424
1649946130000|2022-04-14 14:22:10|4425.41|4425.01|4425.66|4425.26|4425.66|4425.26|4424.91|4424.51|258
1649946140000|2022-04-14 14:22:20|4425.53|4425.13|4425.91|4425.51|4425.91|4425.51|4425.41|4425.01|282
1649946150000|2022-04-14 14:22:30|4426.03|4425.63|4426.91|4426.51|4427.16|4426.76|4426.03|4425.63|451
1649946160000|2022-04-14 14:22:40|4426.66|4426.26|4428.16|4427.76|4428.16|4427.76|4426.28|4425.88|500
1649946170000|2022-04-14 14:22:50|4428.41|4428.01|4428.66|4428.26|4429.41|4429.01|4428.41|4428.01|888
1649946180000|2022-04-14 14:23:00|4428.16|4427.76|4428.41|4428.01|4428.41|4428.01|4427.16|4426.76|747
1649946190000|2022-04-14 14:23:10|4428.16|4427.76|4429.91|4429.51|4429.91|4429.51|4428.16|4427.76|510
1649946200000|2022-04-14 14:23:20|4429.66|4429.26|4430.41|4430.01|4430.66|4430.26|4429.66|4429.26|1084
1649946210000|2022-04-14 14:23:30|4430.16|4429.76|4429.66|4429.26|4430.66|4430.26|4429.66|4429.26|526
1649946220000|2022-04-14 14:23:40|4429.91|4429.51|4428.91|4428.51|4429.91|4429.51|4428.91|4428.51|597
1649946230000|2022-04-14 14:23:50|4429.16|4428.76|4429.16|4428.76|4429.41|4429.01|4428.91|4428.51|262
1649946240000|2022-04-14 14:24:00|4428.91|4428.51|4428.41|4428.01|4428.91|4428.51|4427.91|4427.51|386
1649946250000|2022-04-14 14:24:10|4428.28|4427.88|4427.41|4427.01|4428.28|4427.88|4427.41|4427.01|389
1649946260000|2022-04-14 14:24:20|4427.53|4427.13|4427.91|4427.51|4428.16|4427.76|4426.91|4426.51|609
1649946270000|2022-04-14 14:24:30|4427.78|4427.38|4428.53|4428.13|4428.91|4428.51|4427.78|4427.38|209
1649946280000|2022-04-14 14:24:40|4428.41|4428.01|4426.66|4426.26|4428.66|4428.26|4426.66|4426.26|334
1649946290000|2022-04-14 14:24:50|4426.78|4426.38|4426.16|4425.76|4426.91|4426.51|4425.91|4425.51|614
1649946300000|2022-04-14 14:25:00|4425.91|4425.51|4426.16|4425.76|4426.41|4426.01|4425.91|4425.51|425
1649946310000|2022-04-14 14:25:10|4425.91|4425.51|4425.03|4424.63|4426.03|4425.63|4424.91|4424.51|722
1649946320000|2022-04-14 14:25:20|4424.91|4424.51|4425.41|4425.01|4425.66|4425.26|4424.41|4424.01|567
1649946330000|2022-04-14 14:25:30|4425.53|4425.13|4427.16|4426.76|4427.16|4426.76|4425.16|4424.76|541
1649946340000|2022-04-14 14:25:40|4426.91|4426.51|4426.41|4426.01|4426.91|4426.51|4426.41|4426.01|379
1649946350000|2022-04-14 14:25:50|4426.16|4425.76|4426.03|4425.63|4426.91|4426.51|4425.66|4425.26|486
1649946360000|2022-04-14 14:26:00|4425.91|4425.51|4426.16|4425.76|4426.66|4426.26|4425.91|4425.51|336
1649946370000|2022-04-14 14:26:10|4425.91|4425.51|4425.16|4424.76|4426.41|4426.01|4425.03|4424.63|376
1649946380000|2022-04-14 14:26:20|4425.41|4425.01|4424.78|4424.38|4425.41|4425.01|4424.66|4424.26|282
1649946390000|2022-04-14 14:26:30|4424.66|4424.26|4424.91|4424.51|4424.91|4424.51|4424.41|4424.01|175
1649946400000|2022-04-14 14:26:40|4425.03|4424.63|4425.41|4425.01|4425.41|4425.01|4424.91|4424.51|195
1649946410000|2022-04-14 14:26:50|4425.28|4424.88|4424.41|4424.01|4425.53|4425.13|4424.41|4424.01|263
1649946420000|2022-04-14 14:27:00|4423.91|4423.51|4423.41|4423.01|4424.28|4423.88|4423.41|4423.01|453
1649946430000|2022-04-14 14:27:10|4423.66|4423.26|4424.41|4424.01|4424.66|4424.26|4423.41|4423.01|488
1649946440000|2022-04-14 14:27:20|4424.91|4424.51|4425.41|4425.01|4425.66|4425.26|4424.91|4424.51|451
1649946450000|2022-04-14 14:27:30|4425.66|4425.26|4425.41|4425.01|4425.66|4425.26|4425.03|4424.63|332
1649946460000|2022-04-14 14:27:40|4425.16|4424.76|4425.91|4425.51|4426.66|4426.26|4424.91|4424.51|536
1649946470000|2022-04-14 14:27:50|4425.66|4425.26|4425.16|4424.76|4426.16|4425.76|4425.16|4424.76|464
1649946480000|2022-04-14 14:28:00|4425.03|4424.63|4425.91|4425.51|4425.91|4425.51|4424.66|4424.26|499
1649946490000|2022-04-14 14:28:10|4426.03|4425.63|4426.66|4426.26|4426.91|4426.51|4425.66|4425.26|453
1649946500000|2022-04-14 14:28:20|4426.41|4426.01|4426.91|4426.51|4427.03|4426.63|4426.41|4426.01|239
1649946510000|2022-04-14 14:28:30|4427.03|4426.63|4426.91|4426.51|4427.53|4427.13|4426.91|4426.51|523
1649946520000|2022-04-14 14:28:40|4427.16|4426.76|4428.41|4428.01|4428.41|4428.01|4427.16|4426.76|539
1649946530000|2022-04-14 14:28:50|4428.66|4428.26|4427.91|4427.51|4428.91|4428.51|4427.91|4427.51|437
1649946540000|2022-04-14 14:29:00|4428.16|4427.76|4426.91|4426.51|4428.16|4427.76|4426.66|4426.26|390
1649946550000|2022-04-14 14:29:10|4426.66|4426.26|4426.66|4426.26|4427.66|4427.26|4426.66|4426.26|278
1649946560000|2022-04-14 14:29:20|4426.53|4426.13|4426.16|4425.76|4426.66|4426.26|4425.91|4425.51|178
1649946570000|2022-04-14 14:29:30|4425.91|4425.51|4426.66|4426.26|4426.66|4426.26|4425.66|4425.26|329
1649946580000|2022-04-14 14:29:40|4426.91|4426.51|4426.66|4426.26|4427.28|4426.88|4426.66|4426.26|178
1649946590000|2022-04-14 14:29:50|4426.78|4426.38|4426.78|4426.38|4427.16|4426.76|4426.66|4426.26|240
1649946600000|2022-04-14 14:30:00|4426.66|4426.26|4426.91|4426.51|4427.16|4426.76|4426.16|4425.76|395
1649946610000|2022-04-14 14:30:10|4427.03|4426.63|4427.91|4427.51|4428.41|4428.01|4426.91|4426.51|516
1649946620000|2022-04-14 14:30:20|4428.16|4427.76|4428.78|4428.38|4429.16|4428.76|4427.91|4427.51|366
1649946630000|2022-04-14 14:30:30|4428.91|4428.51|4427.41|4427.01|4429.41|4429.01|4427.41|4427.01|663
1649946640000|2022-04-14 14:30:40|4427.16|4426.76|4426.53|4426.13|4427.16|4426.76|4426.16|4425.76|412
1649946650000|2022-04-14 14:30:50|4426.41|4426.01|4425.66|4425.26|4426.53|4426.13|4425.66|4425.26|544
1649946660000|2022-04-14 14:31:00|4425.78|4425.38|4425.66|4425.26|4426.53|4426.13|4425.16|4424.76|618
1649946670000|2022-04-14 14:31:10|4425.53|4425.13|4426.16|4425.76|4426.66|4426.26|4425.41|4425.01|339
1649946680000|2022-04-14 14:31:20|4425.91|4425.51|4426.66|4426.26|4426.66|4426.26|4425.66|4425.26|335
1649946690000|2022-04-14 14:31:30|4426.91|4426.51|4430.16|4429.76|4430.16|4429.76|4426.91|4426.51|1033
1649946700000|2022-04-14 14:31:40|4429.91|4429.51|4430.66|4430.26|4430.91|4430.51|4429.66|4429.26|735
1649946710000|2022-04-14 14:31:50|4430.41|4430.01|4430.66|4430.26|4431.16|4430.76|4430.16|4429.76|723
1649946720000|2022-04-14 14:32:00|4430.91|4430.51|4429.41|4429.01|4431.41|4431.01|4428.91|4428.51|794
1649946730000|2022-04-14 14:32:10|4429.16|4428.76|4430.91|4430.51|4430.91|4430.51|4428.91|4428.51|575
1649946740000|2022-04-14 14:32:20|4431.16|4430.76|4431.41|4431.01|4431.66|4431.26|4430.66|4430.26|809
1649946750000|2022-04-14 14:32:30|4431.53|4431.13|4430.66|4430.26|4431.53|4431.13|4430.66|4430.26|504
1649946760000|2022-04-14 14:32:40|4430.91|4430.51|4431.16|4430.76|4431.41|4431.01|4430.66|4430.26|348
1649946770000|2022-04-14 14:32:50|4431.28|4430.88|4431.41|4431.01|4431.91|4431.51|4431.16|4430.76|280
1649946780000|2022-04-14 14:33:00|4430.91|4430.51|4432.16|4431.76|4432.16|4431.76|4430.91|4430.51|467
1649946790000|2022-04-14 14:33:10|4432.41|4432.01|4432.53|4432.13|4432.66|4432.26|4432.16|4431.76|679
1649946800000|2022-04-14 14:33:20|4432.41|4432.01|4431.66|4431.26|4432.41|4432.01|4431.41|4431.01|931
1649946810000|2022-04-14 14:33:30|4431.91|4431.51|4431.66|4431.26|4431.91|4431.51|4430.91|4430.51|437
1649946820000|2022-04-14 14:33:40|4431.91|4431.51|4431.41|4431.01|4432.03|4431.63|4431.41|4431.01|292
1649946830000|2022-04-14 14:33:50|4431.16|4430.76|4430.91|4430.51|4431.66|4431.26|4430.91|4430.51|350
1649946840000|2022-04-14 14:34:00|4430.66|4430.26|4431.66|4431.26|4431.91|4431.51|4430.66|4430.26|320
1649946850000|2022-04-14 14:34:10|4431.78|4431.38|4431.41|4431.01|4431.78|4431.38|4431.16|4430.76|211
1649946860000|2022-04-14 14:34:20|4431.53|4431.13|4432.16|4431.76|4432.41|4432.01|4431.53|4431.13|307
1649946870000|2022-04-14 14:34:30|4431.91|4431.51|4431.66|4431.26|4432.03|4431.63|4431.16|4430.76|361
1649946880000|2022-04-14 14:34:40|4431.41|4431.01|4430.16|4429.76|4431.41|4431.01|4430.16|4429.76|510
1649946890000|2022-04-14 14:34:50|4430.28|4429.88|4430.03|4429.63|4430.66|4430.26|4429.91|4429.51|449
1649946900000|2022-04-14 14:35:00|4429.91|4429.51|4429.91|4429.51|4430.66|4430.26|4429.41|4429.01|453
1649946910000|2022-04-14 14:35:10|4429.66|4429.26|4430.41|4430.01|4430.91|4430.51|4429.16|4428.76|665
1649946920000|2022-04-14 14:35:20|4430.16|4429.76|4430.41|4430.01|4430.66|4430.26|4429.91|4429.51|450
1649946930000|2022-04-14 14:35:30|4430.66|4430.26|4430.66|4430.26|4430.91|4430.51|4430.16|4429.76|291
1649946940000|2022-04-14 14:35:40|4430.53|4430.13|4431.41|4431.01|4431.41|4431.01|4430.41|4430.01|315
1649946950000|2022-04-14 14:35:50|4431.28|4430.88|4431.41|4431.01|4431.66|4431.26|4430.91|4430.51|366
1649946960000|2022-04-14 14:36:00|4431.66|4431.26|4432.16|4431.76|4432.41|4432.01|4431.66|4431.26|462
1649946970000|2022-04-14 14:36:10|4432.03|4431.63|4430.41|4430.01|4432.03|4431.63|4430.41|4430.01|439
1649946980000|2022-04-14 14:36:20|4430.91|4430.51|4431.16|4430.76|4431.41|4431.01|4430.91|4430.51|291
1649946990000|2022-04-14 14:36:30|4431.41|4431.01|4430.66|4430.26|4431.41|4431.01|4430.66|4430.26|167
1649947000000|2022-04-14 14:36:40|4430.41|4430.01|4430.91|4430.51|4431.41|4431.01|4430.41|4430.01|499
1649947010000|2022-04-14 14:36:50|4430.66|4430.26|4430.66|4430.26|4430.91|4430.51|4430.53|4430.13|187
1649947020000|2022-04-14 14:37:00|4430.41|4430.01|4431.16|4430.76|4431.16|4430.76|4430.41|4430.01|226
1649947030000|2022-04-14 14:37:10|4431.41|4431.01|4431.03|4430.63|4431.66|4431.26|4430.91|4430.51|236
1649947040000|2022-04-14 14:37:20|4431.16|4430.76|4431.41|4431.01|4431.41|4431.01|4430.91|4430.51|163
1649947050000|2022-04-14 14:37:30|4431.16|4430.76|4430.91|4430.51|4431.41|4431.01|4430.66|4430.26|178
1649947060000|2022-04-14 14:37:40|4430.78|4430.38|4429.41|4429.01|4430.91|4430.51|4429.41|4429.01|536
1649947070000|2022-04-14 14:37:50|4429.16|4428.76|4430.16|4429.76|4430.53|4430.13|4429.16|4428.76|359
1649947080000|2022-04-14 14:38:00|4429.91|4429.51|4428.66|4428.26|4429.91|4429.51|4428.66|4428.26|547
1649947090000|2022-04-14 14:38:10|4428.41|4428.01|4426.91|4426.51|4428.66|4428.26|4426.66|4426.26|796
1649947100000|2022-04-14 14:38:20|4426.66|4426.26|4426.41|4426.01|4427.16|4426.76|4426.16|4425.76|796
1649947110000|2022-04-14 14:38:30|4426.28|4425.88|4425.16|4424.76|4426.91|4426.51|4425.16|4424.76|851
1649947120000|2022-04-14 14:38:40|4425.41|4425.01|4424.66|4424.26|4425.41|4425.01|4424.41|4424.01|484
1649947130000|2022-04-14 14:38:50|4424.78|4424.38|4422.41|4422.01|4425.16|4424.76|4422.41|4422.01|1165
1649947140000|2022-04-14 14:39:00|4422.53|4422.13|4423.41|4423.01|4423.53|4423.13|4422.16|4421.76|947
1649947150000|2022-04-14 14:39:10|4423.28|4422.88|4424.16|4423.76|4424.16|4423.76|4422.78|4422.38|795
1649947160000|2022-04-14 14:39:20|4424.41|4424.01|4424.66|4424.26|4425.16|4424.76|4424.28|4423.88|552
1649947170000|2022-04-14 14:39:30|4424.91|4424.51|4424.78|4424.38|4424.91|4424.51|4424.66|4424.26|205
1649947180000|2022-04-14 14:39:40|4425.16|4424.76|4426.53|4426.13|4426.53|4426.13|4424.66|4424.26|781
1649947190000|2022-04-14 14:39:50|4426.66|4426.26|4425.66|4425.26|4426.91|4426.51|4425.66|4425.26|658
1649947200000|2022-04-14 14:40:00|4425.91|4425.51|4425.66|4425.26|4426.16|4425.76|4425.41|4425.01|416
1649947210000|2022-04-14 14:40:10|4425.91|4425.51|4426.16|4425.76|4426.66|4426.26|4425.91|4425.51|332
1649947220000|2022-04-14 14:40:20|4426.28|4425.88|4426.16|4425.76|4426.66|4426.26|4426.16|4425.76|194
1649947230000|2022-04-14 14:40:30|4426.28|4425.88|4425.41|4425.01|4426.41|4426.01|4425.28|4424.88|311
1649947240000|2022-04-14 14:40:40|4425.66|4425.26|4424.16|4423.76|4425.66|4425.26|4423.91|4423.51|524
1649947250000|2022-04-14 14:40:50|4424.03|4423.63|4424.41|4424.01|4424.41|4424.01|4423.78|4423.38|406
1649947260000|2022-04-14 14:41:00|4424.16|4423.76|4423.41|4423.01|4424.41|4424.01|4423.41|4423.01|605
1649947270000|2022-04-14 14:41:10|4423.66|4423.26|4424.91|4424.51|4424.91|4424.51|4423.66|4423.26|328
1649947280000|2022-04-14 14:41:20|4425.16|4424.76|4425.66|4425.26|4426.41|4426.01|4424.91|4424.51|617
1649947290000|2022-04-14 14:41:30|4425.91|4425.51|4427.66|4427.26|4427.66|4427.26|4425.66|4425.26|709
1649947300000|2022-04-14 14:41:40|4427.53|4427.13|4428.66|4428.26|4429.16|4428.76|4427.53|4427.13|635
1649947310000|2022-04-14 14:41:50|4428.91|4428.51|4427.91|4427.51|4428.91|4428.51|4427.16|4426.76|413
1649947320000|2022-04-14 14:42:00|4428.16|4427.76|4428.66|4428.26|4428.91|4428.51|4428.16|4427.76|471
1649947330000|2022-04-14 14:42:10|4428.91|4428.51|4428.91|4428.51|4429.16|4428.76|4428.66|4428.26|400
1649947340000|2022-04-14 14:42:20|4429.03|4428.63|4428.16|4427.76|4429.41|4429.01|4428.16|4427.76|437
1649947350000|2022-04-14 14:42:30|4428.03|4427.63|4427.41|4427.01|4428.16|4427.76|4427.16|4426.76|446
1649947360000|2022-04-14 14:42:40|4427.28|4426.88|4427.41|4427.01|4427.66|4427.26|4427.16|4426.76|355
1649947370000|2022-04-14 14:42:50|4427.28|4426.88|4427.91|4427.51|4427.91|4427.51|4426.91|4426.51|216
1649947380000|2022-04-14 14:43:00|4428.16|4427.76|4427.41|4427.01|4428.16|4427.76|4427.28|4426.88|316
1649947390000|2022-04-14 14:43:10|4427.66|4427.26|4427.03|4426.63|4427.91|4427.51|4426.78|4426.38|360
1649947400000|2022-04-14 14:43:20|4426.91|4426.51|4426.41|4426.01|4427.03|4426.63|4426.16|4425.76|268
1649947410000|2022-04-14 14:43:30|4426.66|4426.26|4426.16|4425.76|4426.66|4426.26|4425.41|4425.01|477
1649947420000|2022-04-14 14:43:40|4426.03|4425.63|4426.16|4425.76|4426.41|4426.01|4425.91|4425.51|256
1649947430000|2022-04-14 14:43:50|4426.41|4426.01|4426.03|4425.63|4426.66|4426.26|4425.91|4425.51|193
1649947440000|2022-04-14 14:44:00|4426.16|4425.76|4426.53|4426.13|4426.66|4426.26|4425.78|4425.38|245
1649947450000|2022-04-14 14:44:10|4426.66|4426.26|4426.66|4426.26|4426.66|4426.26|4425.91|4425.51|204
1649947460000|2022-04-14 14:44:20|4426.41|4426.01|4426.66|4426.26|4427.16|4426.76|4426.16|4425.76|156
1649947470000|2022-04-14 14:44:30|4426.41|4426.01|4425.91|4425.51|4426.66|4426.26|4425.91|4425.51|176
1649947480000|2022-04-14 14:44:40|4426.16|4425.76|4426.41|4426.01|4426.41|4426.01|4425.66|4425.26|206
1649947490000|2022-04-14 14:44:50|4426.16|4425.76|4426.53|4426.13|4426.66|4426.26|4425.91|4425.51|177
1649947500000|2022-04-14 14:45:00|4426.41|4426.01|4426.78|4426.38|4426.91|4426.51|4426.16|4425.76|326
1649947510000|2022-04-14 14:45:10|4426.66|4426.26|4427.16|4426.76|4427.16|4426.76|4426.16|4425.76|176
1649947520000|2022-04-14 14:45:20|4427.41|4427.01|4427.91|4427.51|4428.03|4427.63|4426.91|4426.51|355
1649947530000|2022-04-14 14:45:30|4427.66|4427.26|4427.78|4427.38|4428.41|4428.01|4427.41|4427.01|407
1649947540000|2022-04-14 14:45:40|4427.91|4427.51|4427.41|4427.01|4428.16|4427.76|4427.16|4426.76|425
1649947550000|2022-04-14 14:45:50|4427.53|4427.13|4428.03|4427.63|4428.66|4428.26|4427.53|4427.13|232
1649947560000|2022-04-14 14:46:00|4428.16|4427.76|4428.41|4428.01|4428.66|4428.26|4427.41|4427.01|313
1649947570000|2022-04-14 14:46:10|4427.66|4427.26|4427.41|4427.01|4428.28|4427.88|4427.41|4427.01|380
1649947580000|2022-04-14 14:46:20|4427.66|4427.26|4428.16|4427.76|4428.41|4428.01|4427.66|4427.26|251
1649947590000|2022-04-14 14:46:30|4427.91|4427.51|4427.41|4427.01|4428.16|4427.76|4427.28|4426.88|254
1649947600000|2022-04-14 14:46:40|4427.66|4427.26|4428.16|4427.76|4428.16|4427.76|4427.16|4426.76|291
1649947610000|2022-04-14 14:46:50|4428.28|4427.88|4429.41|4429.01|4429.41|4429.01|4428.16|4427.76|238
1649947620000|2022-04-14 14:47:00|4429.16|4428.76|4430.41|4430.01|4430.66|4430.26|4428.91|4428.51|952
1649947630000|2022-04-14 14:47:10|4430.53|4430.13|4432.41|4432.01|4432.66|4432.26|4430.53|4430.13|896
1649947640000|2022-04-14 14:47:20|4432.91|4432.51|4431.28|4430.88|4432.91|4432.51|4431.28|4430.88|916
1649947650000|2022-04-14 14:47:30|4431.16|4430.76|4432.16|4431.76|4432.41|4432.01|4431.16|4430.76|415
1649947660000|2022-04-14 14:47:40|4431.91|4431.51|4433.41|4433.01|4433.41|4433.01|4431.91|4431.51|304
1649947670000|2022-04-14 14:47:50|4433.16|4432.76|4433.41|4433.01|4433.91|4433.51|4433.16|4432.76|442
1649947680000|2022-04-14 14:48:00|4433.16|4432.76|4432.91|4432.51|4433.28|4432.88|4432.78|4432.38|455
1649947690000|2022-04-14 14:48:10|4432.66|4432.26|4431.91|4431.51|4432.91|4432.51|4431.91|4431.51|328
1649947700000|2022-04-14 14:48:20|4432.16|4431.76|4432.16|4431.76|4432.66|4432.26|4431.91|4431.51|418
1649947710000|2022-04-14 14:48:30|4432.03|4431.63|4431.03|4430.63|4432.16|4431.76|4430.91|4430.51|286
1649947720000|2022-04-14 14:48:40|4431.16|4430.76|4430.66|4430.26|4431.16|4430.76|4430.16|4429.76|676
1649947730000|2022-04-14 14:48:50|4430.53|4430.13|4429.91|4429.51|4430.66|4430.26|4429.66|4429.26|259
1649947740000|2022-04-14 14:49:00|4429.66|4429.26|4429.91|4429.51|4430.66|4430.26|4429.66|4429.26|441
1649947750000|2022-04-14 14:49:10|4429.78|4429.38|4428.91|4428.51|4430.03|4429.63|4428.66|4428.26|615
1649947760000|2022-04-14 14:49:20|4428.66|4428.26|4428.41|4428.01|4428.66|4428.26|4427.41|4427.01|677
1649947770000|2022-04-14 14:49:30|4428.53|4428.13|4428.16|4427.76|4428.53|4428.13|4427.91|4427.51|279
1649947780000|2022-04-14 14:49:40|4428.41|4428.01|4428.16|4427.76|4428.66|4428.26|4428.16|4427.76|348
1649947790000|2022-04-14 14:49:50|4427.91|4427.51|4427.66|4427.26|4428.66|4428.26|4427.16|4426.76|450
1649947800000|2022-04-14 14:50:00|4427.16|4426.76|4424.66|4424.26|4427.16|4426.76|4424.66|4424.26|1380
1649947810000|2022-04-14 14:50:10|4424.91|4424.51|4424.41|4424.01|4424.91|4424.51|4423.66|4423.26|1189
1649947820000|2022-04-14 14:50:20|4424.66|4424.26|4425.53|4425.13|4425.53|4425.13|4424.53|4424.13|735
1649947830000|2022-04-14 14:50:30|4425.66|4425.26|4425.91|4425.51|4426.16|4425.76|4425.41|4425.01|544
1649947840000|2022-04-14 14:50:40|4425.66|4425.26|4424.41|4424.01|4426.16|4425.76|4424.41|4424.01|419
1649947850000|2022-04-14 14:50:50|4424.16|4423.76|4424.16|4423.76|4424.16|4423.76|4423.66|4423.26|353
1649947860000|2022-04-14 14:51:00|4423.91|4423.51|4424.41|4424.01|4424.91|4424.51|4423.66|4423.26|460
1649947870000|2022-04-14 14:51:10|4424.28|4423.88|4424.16|4423.76|4425.03|4424.63|4423.91|4423.51|593
1649947880000|2022-04-14 14:51:20|4424.03|4423.63|4423.91|4423.51|4424.41|4424.01|4423.66|4423.26|420
1649947890000|2022-04-14 14:51:30|4423.78|4423.38|4424.16|4423.76|4424.91|4424.51|4423.78|4423.38|442
1649947900000|2022-04-14 14:51:40|4424.28|4423.88|4424.16|4423.76|4424.91|4424.51|4423.91|4423.51|282
1649947910000|2022-04-14 14:51:50|4424.28|4423.88|4424.16|4423.76|4424.41|4424.01|4423.66|4423.26|238
1649947920000|2022-04-14 14:52:00|4424.41|4424.01|4422.91|4422.51|4424.66|4424.26|4422.53|4422.13|765
1649947930000|2022-04-14 14:52:10|4423.16|4422.76|4423.66|4423.26|4423.66|4423.26|4422.91|4422.51|525
1649947940000|2022-04-14 14:52:20|4423.91|4423.51|4425.41|4425.01|4425.41|4425.01|4423.53|4423.13|626
1649947950000|2022-04-14 14:52:30|4425.66|4425.26|4425.66|4425.26|4425.91|4425.51|4425.41|4425.01|367
1649947960000|2022-04-14 14:52:40|4425.78|4425.38|4423.66|4423.26|4425.91|4425.51|4423.66|4423.26|473
1649947970000|2022-04-14 14:52:50|4424.16|4423.76|4423.91|4423.51|4424.16|4423.76|4423.91|4423.51|266
1649947980000|2022-04-14 14:53:00|4423.66|4423.26|4423.91|4423.51|4424.91|4424.51|4423.66|4423.26|377
1649947990000|2022-04-14 14:53:10|4423.66|4423.26|4423.66|4423.26|4424.16|4423.76|4423.41|4423.01|448
1649948000000|2022-04-14 14:53:20|4423.91|4423.51|4424.28|4423.88|4424.41|4424.01|4423.91|4423.51|299
1649948010000|2022-04-14 14:53:30|4424.16|4423.76|4424.16|4423.76|4424.28|4423.88|4423.41|4423.01|326
1649948020000|2022-04-14 14:53:40|4423.91|4423.51|4423.91|4423.51|4424.41|4424.01|4423.66|4423.26|250
1649948030000|2022-04-14 14:53:50|4424.03|4423.63|4424.16|4423.76|4424.16|4423.76|4423.41|4423.01|211
1649948040000|2022-04-14 14:54:00|4424.41|4424.01|4424.41|4424.01|4424.41|4424.01|4423.41|4423.01|271
1649948050000|2022-04-14 14:54:10|4424.53|4424.13|4425.16|4424.76|4425.41|4425.01|4424.41|4424.01|409
1649948060000|2022-04-14 14:54:20|4425.28|4424.88|4425.91|4425.51|4426.53|4426.13|4425.28|4424.88|507
1649948070000|2022-04-14 14:54:30|4425.78|4425.38|4425.03|4424.63|4425.91|4425.51|4424.91|4424.51|300
1649948080000|2022-04-14 14:54:40|4425.16|4424.76|4425.91|4425.51|4426.41|4426.01|4425.16|4424.76|183
1649948090000|2022-04-14 14:54:50|4426.16|4425.76|4426.16|4425.76|4426.41|4426.01|4425.91|4425.51|217
1649948100000|2022-04-14 14:55:00|4426.28|4425.88|4425.66|4425.26|4426.66|4426.26|4425.41|4425.01|375
1649948110000|2022-04-14 14:55:10|4425.41|4425.01|4426.16|4425.76|4426.53|4426.13|4425.41|4425.01|247
1649948120000|2022-04-14 14:55:20|4426.41|4426.01|4426.91|4426.51|4427.41|4427.01|4426.16|4425.76|417
1649948130000|2022-04-14 14:55:30|4427.03|4426.63|4427.41|4427.01|4427.91|4427.51|4427.03|4426.63|365
1649948140000|2022-04-14 14:55:40|4427.16|4426.76|4427.03|4426.63|4427.41|4427.01|4426.91|4426.51|245
1649948150000|2022-04-14 14:55:50|4426.91|4426.51|4427.28|4426.88|4427.41|4427.01|4426.66|4426.26|220
1649948160000|2022-04-14 14:56:00|4427.16|4426.76|4427.28|4426.88|4427.41|4427.01|4426.41|4426.01|536
1649948170000|2022-04-14 14:56:10|4427.16|4426.76|4427.28|4426.88|4427.66|4427.26|4426.91|4426.51|692
1649948180000|2022-04-14 14:56:20|4427.16|4426.76|4427.41|4427.01|4427.91|4427.51|4427.16|4426.76|499
1649948190000|2022-04-14 14:56:30|4427.28|4426.88|4427.03|4426.63|4428.28|4427.88|4427.03|4426.63|801
1649948200000|2022-04-14 14:56:40|4427.16|4426.76|4427.91|4427.51|4427.91|4427.51|4427.03|4426.63|261
1649948210000|2022-04-14 14:56:50|4428.03|4427.63|4428.41|4428.01|4428.41|4428.01|4428.03|4427.63|187
1649948220000|2022-04-14 14:57:00|4428.16|4427.76|4428.91|4428.51|4428.91|4428.51|4427.91|4427.51|473
1649948230000|2022-04-14 14:57:10|4429.03|4428.63|4429.91|4429.51|4429.91|4429.51|4428.91|4428.51|575
1649948240000|2022-04-14 14:57:20|4430.16|4429.76|4429.66|4429.26|4430.16|4429.76|4429.28|4428.88|325
1649948250000|2022-04-14 14:57:30|4429.41|4429.01|4428.66|4428.26|4429.91|4429.51|4428.41|4428.01|347
1649948260000|2022-04-14 14:57:40|4428.78|4428.38|4428.41|4428.01|4428.91|4428.51|4428.16|4427.76|230
1649948270000|2022-04-14 14:57:50|4428.28|4427.88|4429.66|4429.26|4429.66|4429.26|4428.28|4427.88|294
1649948280000|2022-04-14 14:58:00|4429.91|4429.51|4430.16|4429.76|4430.41|4430.01|4429.41|4429.01|377
1649948290000|2022-04-14 14:58:10|4429.91|4429.51|4430.41|4430.01|4430.91|4430.51|4429.66|4429.26|628
1649948300000|2022-04-14 14:58:20|4430.16|4429.76|4430.28|4429.88|4430.41|4430.01|4429.66|4429.26|271
1649948310000|2022-04-14 14:58:30|4430.41|4430.01|4430.03|4429.63|4430.41|4430.01|4429.66|4429.26|268
1649948320000|2022-04-14 14:58:40|4430.16|4429.76|4430.16|4429.76|4430.41|4430.01|4429.66|4429.26|362
1649948330000|2022-04-14 14:58:50|4430.03|4429.63|4429.91|4429.51|4430.16|4429.76|4429.41|4429.01|224
1649948340000|2022-04-14 14:59:00|4430.16|4429.76|4428.91|4428.51|4430.41|4430.01|4428.91|4428.51|527
1649948350000|2022-04-14 14:59:10|4428.66|4428.26|4429.53|4429.13|4429.66|4429.26|4428.41|4428.01|784
1649948360000|2022-04-14 14:59:20|4429.66|4429.26|4429.16|4428.76|4429.66|4429.26|4428.91|4428.51|223
1649948370000|2022-04-14 14:59:30|4429.03|4428.63|4428.66|4428.26|4429.66|4429.26|4428.66|4428.26|189
1649948380000|2022-04-14 14:59:40|4428.91|4428.51|4429.16|4428.76|4429.41|4429.01|4428.41|4428.01|321
1649948390000|2022-04-14 14:59:50|4429.03|4428.63|4427.91|4427.51|4429.16|4428.76|4427.66|4427.26|363
1649948400000|2022-04-14 15:00:00|4427.66|4427.26|4428.41|4428.01|4428.41|4428.01|4425.41|4425.01|1196
1649948410000|2022-04-14 15:00:10|4428.66|4428.26|4427.16|4426.76|4428.91|4428.51|4427.16|4426.76|408
1649948420000|2022-04-14 15:00:20|4426.91|4426.51|4427.78|4427.38|4427.78|4427.38|4426.66|4426.26|271
1649948430000|2022-04-14 15:00:30|4427.91|4427.51|4429.41|4429.01|4429.66|4429.26|4427.66|4427.26|514
1649948440000|2022-04-14 15:00:40|4429.66|4429.26|4429.66|4429.26|4429.91|4429.51|4429.41|4429.01|335
1649948450000|2022-04-14 15:00:50|4429.16|4428.76|4429.53|4429.13|4429.66|4429.26|4429.16|4428.76|242
1649948460000|2022-04-14 15:01:00|4429.66|4429.26|4429.66|4429.26|4429.66|4429.26|4428.91|4428.51|276
1649948470000|2022-04-14 15:01:10|4429.91|4429.51|4429.66|4429.26|4430.41|4430.01|4429.41|4429.01|485
1649948480000|2022-04-14 15:01:20|4429.53|4429.13|4430.66|4430.26|4430.66|4430.26|4429.41|4429.01|307
1649948490000|2022-04-14 15:01:30|4430.41|4430.01|4431.91|4431.51|4431.91|4431.51|4430.16|4429.76|564
1649948500000|2022-04-14 15:01:40|4432.16|4431.76|4432.16|4431.76|4432.53|4432.13|4431.91|4431.51|634
1649948510000|2022-04-14 15:01:50|4432.41|4432.01|4431.16|4430.76|4432.41|4432.01|4431.16|4430.76|813
1649948520000|2022-04-14 15:02:00|4431.03|4430.63|4431.41|4431.01|4431.41|4431.01|4430.91|4430.51|401
1649948530000|2022-04-14 15:02:10|4431.16|4430.76|4431.03|4430.63|4431.16|4430.76|4430.41|4430.01|682
1649948540000|2022-04-14 15:02:20|4431.16|4430.76|4431.28|4430.88|4431.41|4431.01|4430.91|4430.51|224
1649948550000|2022-04-14 15:02:30|4431.41|4431.01|4430.66|4430.26|4431.91|4431.51|4430.66|4430.26|360
1649948560000|2022-04-14 15:02:40|4430.91|4430.51|4430.91|4430.51|4431.41|4431.01|4430.66|4430.26|310
1649948570000|2022-04-14 15:02:50|4431.03|4430.63|4431.03|4430.63|4431.91|4431.51|4430.91|4430.51|235
1649948580000|2022-04-14 15:03:00|4430.91|4430.51|4430.91|4430.51|4431.16|4430.76|4430.66|4430.26|156
1649948590000|2022-04-14 15:03:10|4431.16|4430.76|4431.28|4430.88|4431.41|4431.01|4430.91|4430.51|162
1649948600000|2022-04-14 15:03:20|4431.41|4431.01|4431.66|4431.26|4431.66|4431.26|4430.91|4430.51|161
1649948610000|2022-04-14 15:03:30|4431.91|4431.51|4431.41|4431.01|4432.03|4431.63|4431.41|4431.01|254
1649948620000|2022-04-14 15:03:40|4431.66|4431.26|4431.16|4430.76|4431.66|4431.26|4430.91|4430.51|149
1649948630000|2022-04-14 15:03:50|4431.03|4430.63|4431.41|4431.01|4431.66|4431.26|4430.91|4430.51|147
1649948640000|2022-04-14 15:04:00|4431.16|4430.76|4431.41|4431.01|4432.16|4431.76|4430.91|4430.51|259
1649948650000|2022-04-14 15:04:10|4431.28|4430.88|4431.16|4430.76|4431.66|4431.26|4430.91|4430.51|146
1649948660000|2022-04-14 15:04:20|4431.03|4430.63|4430.66|4430.26|4431.16|4430.76|4430.66|4430.26|201
1649948670000|2022-04-14 15:04:30|4430.91|4430.51|4431.16|4430.76|4431.41|4431.01|4430.66|4430.26|161
1649948680000|2022-04-14 15:04:40|4431.41|4431.01|4431.41|4431.01|4431.41|4431.01|4431.16|4430.76|68
1649948690000|2022-04-14 15:04:50|4431.28|4430.88|4430.91|4430.51|4431.53|4431.13|4430.91|4430.51|177
1649948700000|2022-04-14 15:05:00|4430.66|4430.26|4430.91|4430.51|4430.91|4430.51|4430.16|4429.76|362
1649948710000|2022-04-14 15:05:10|4430.66|4430.26|4430.41|4430.01|4431.28|4430.88|4430.41|4430.01|293
1649948720000|2022-04-14 15:05:20|4430.53|4430.13|4431.16|4430.76|4431.16|4430.76|4430.41|4430.01|103
1649948730000|2022-04-14 15:05:30|4431.41|4431.01|4431.66|4431.26|4432.16|4431.76|4431.41|4431.01|468
1649948740000|2022-04-14 15:05:40|4431.91|4431.51|4431.41|4431.01|4431.91|4431.51|4431.41|4431.01|262
1649948750000|2022-04-14 15:05:50|4431.66|4431.26|4431.16|4430.76|4431.66|4431.26|4431.16|4430.76|173
1649948760000|2022-04-14 15:06:00|4431.03|4430.63|4431.91|4431.51|4431.91|4431.51|4430.91|4430.51|170
1649948770000|2022-04-14 15:06:10|4431.66|4431.26|4432.91|4432.51|4432.91|4432.51|4431.66|4431.26|385
1649948780000|2022-04-14 15:06:20|4432.78|4432.38|4430.91|4430.51|4432.78|4432.38|4430.66|4430.26|372
1649948790000|2022-04-14 15:06:30|4431.03|4430.63|4430.16|4429.76|4431.41|4431.01|4430.16|4429.76|277
1649948800000|2022-04-14 15:06:40|4429.91|4429.51|4430.03|4429.63|4430.41|4430.01|4429.91|4429.51|523
1649948810000|2022-04-14 15:06:50|4429.91|4429.51|4430.41|4430.01|4430.41|4430.01|4429.66|4429.26|297
1649948820000|2022-04-14 15:07:00|4430.91|4430.51|4430.16|4429.76|4430.91|4430.51|4429.66|4429.26|231
1649948830000|2022-04-14 15:07:10|4430.41|4430.01|4429.66|4429.26|4430.66|4430.26|4429.66|4429.26|205
1649948840000|2022-04-14 15:07:20|4429.91|4429.51|4429.41|4429.01|4429.91|4429.51|4428.91|4428.51|569
1649948850000|2022-04-14 15:07:30|4429.66|4429.26|4429.41|4429.01|4429.66|4429.26|4429.16|4428.76|596
1649948860000|2022-04-14 15:07:40|4429.53|4429.13|4429.91|4429.51|4429.91|4429.51|4428.91|4428.51|413
1649948870000|2022-04-14 15:07:50|4429.66|4429.26|4429.41|4429.01|4429.91|4429.51|4429.41|4429.01|273
1649948880000|2022-04-14 15:08:00|4429.28|4428.88|4429.91|4429.51|4429.91|4429.51|4428.91|4428.51|295
1649948890000|2022-04-14 15:08:10|4430.03|4429.63|4430.41|4430.01|4430.41|4430.01|4429.66|4429.26|365
1649948900000|2022-04-14 15:08:20|4430.53|4430.13|4430.91|4430.51|4431.16|4430.76|4430.41|4430.01|385
1649948910000|2022-04-14 15:08:30|4431.03|4430.63|4430.91|4430.51|4431.41|4431.01|4430.91|4430.51|203
1649948920000|2022-04-14 15:08:40|4430.78|4430.38|4428.91|4428.51|4430.78|4430.38|4428.91|4428.51|425
1649948930000|2022-04-14 15:08:50|4429.16|4428.76|4428.91|4428.51|4429.66|4429.26|4428.41|4428.01|658
1649948940000|2022-04-14 15:09:00|4428.66|4428.26|4429.41|4429.01|4429.91|4429.51|4428.66|4428.26|374
1649948950000|2022-04-14 15:09:10|4429.16|4428.76|4429.41|4429.01|4429.91|4429.51|4428.91|4428.51|382
1649948960000|2022-04-14 15:09:20|4429.66|4429.26|4430.91|4430.51|4430.91|4430.51|4429.41|4429.01|271
1649948970000|2022-04-14 15:09:30|4430.78|4430.38|4430.91|4430.51|4430.91|4430.51|4430.03|4429.63|348
1649948980000|2022-04-14 15:09:40|4430.66|4430.26|4430.66|4430.26|4430.91|4430.51|4430.28|4429.88|211
1649948990000|2022-04-14 15:09:50|4430.53|4430.13|4430.16|4429.76|4430.91|4430.51|4430.16|4429.76|192
1649949000000|2022-04-14 15:10:00|4430.28|4429.88|4430.16|4429.76|4430.91|4430.51|4429.66|4429.26|314
1649949010000|2022-04-14 15:10:10|4429.91|4429.51|4430.66|4430.26|4430.91|4430.51|4429.91|4429.51|185
1649949020000|2022-04-14 15:10:20|4431.03|4430.63|4430.28|4429.88|4431.03|4430.63|4430.28|4429.88|183
1649949030000|2022-04-14 15:10:30|4430.16|4429.76|4430.16|4429.76|4430.53|4430.13|4430.16|4429.76|206
1649949040000|2022-04-14 15:10:40|4429.91|4429.51|4428.91|4428.51|4429.91|4429.51|4428.66|4428.26|492
1649949050000|2022-04-14 15:10:50|4429.03|4428.63|4428.41|4428.01|4429.16|4428.76|4428.41|4428.01|176
1649949060000|2022-04-14 15:11:00|4428.66|4428.26|4428.16|4427.76|4428.66|4428.26|4427.66|4427.26|530
1649949070000|2022-04-14 15:11:10|4428.03|4427.63|4428.16|4427.76|4428.16|4427.76|4427.66|4427.26|266
1649949080000|2022-04-14 15:11:20|4428.03|4427.63|4427.41|4427.01|4428.03|4427.63|4426.91|4426.51|478
1649949090000|2022-04-14 15:11:30|4427.16|4426.76|4427.91|4427.51|4427.91|4427.51|4427.16|4426.76|283
1649949100000|2022-04-14 15:11:40|4428.16|4427.76|4428.78|4428.38|4428.91|4428.51|4427.91|4427.51|257
1649949110000|2022-04-14 15:11:50|4428.66|4428.26|4429.66|4429.26|4429.66|4429.26|4428.66|4428.26|201
1649949120000|2022-04-14 15:12:00|4429.91|4429.51|4432.41|4432.01|4432.91|4432.51|4429.66|4429.26|1948
1649949130000|2022-04-14 15:12:10|4432.53|4432.13|4433.16|4432.76|4433.41|4433.01|4432.41|4432.01|598
1649949140000|2022-04-14 15:12:20|4433.03|4432.63|4432.16|4431.76|4433.03|4432.63|4431.91|4431.51|390
1649949150000|2022-04-14 15:12:30|4432.03|4431.63|4432.66|4432.26|4432.91|4432.51|4431.66|4431.26|241
1649949160000|2022-04-14 15:12:40|4432.91|4432.51|4430.66|4430.26|4433.16|4432.76|4430.66|4430.26|599
1649949170000|2022-04-14 15:12:50|4430.41|4430.01|4430.66|4430.26|4430.91|4430.51|4430.16|4429.76|428
1649949180000|2022-04-14 15:13:00|4430.78|4430.38|4431.91|4431.51|4431.91|4431.51|4430.66|4430.26|225
1649949190000|2022-04-14 15:13:10|4432.03|4431.63|4431.91|4431.51|4432.16|4431.76|4431.66|4431.26|214
1649949200000|2022-04-14 15:13:20|4432.16|4431.76|4431.91|4431.51|4432.41|4432.01|4431.41|4431.01|531
1649949210000|2022-04-14 15:13:30|4431.78|4431.38|4431.91|4431.51|4432.16|4431.76|4431.66|4431.26|243
1649949220000|2022-04-14 15:13:40|4432.16|4431.76|4431.16|4430.76|4432.41|4432.01|4431.16|4430.76|288
1649949230000|2022-04-14 15:13:50|4431.41|4431.01|4432.66|4432.26|4432.66|4432.26|4431.16|4430.76|402
1649949240000|2022-04-14 15:14:00|4432.91|4432.51|4432.16|4431.76|4432.91|4432.51|4431.91|4431.51|249
1649949250000|2022-04-14 15:14:10|4432.41|4432.01|4432.41|4432.01|4432.41|4432.01|4431.91|4431.51|241
1649949260000|2022-04-14 15:14:20|4432.16|4431.76|4431.41|4431.01|4432.16|4431.76|4431.41|4431.01|199
1649949270000|2022-04-14 15:14:30|4431.66|4431.26|4430.66|4430.26|4431.66|4431.26|4430.66|4430.26|265
1649949280000|2022-04-14 15:14:40|4430.78|4430.38|4430.91|4430.51|4431.16|4430.76|4430.66|4430.26|125
1649949290000|2022-04-14 15:14:50|4430.78|4430.38|4430.41|4430.01|4430.91|4430.51|4430.41|4430.01|296
1649949300000|2022-04-14 15:15:00|4430.91|4430.51|4430.16|4429.76|4430.91|4430.51|4429.66|4429.26|393
1649949310000|2022-04-14 15:15:10|4430.03|4429.63|4430.16|4429.76|4430.16|4429.76|4429.66|4429.26|303
1649949320000|2022-04-14 15:15:20|4429.91|4429.51|4429.53|4429.13|4430.16|4429.76|4429.16|4428.76|508
1649949330000|2022-04-14 15:15:30|4429.41|4429.01|4430.16|4429.76|4430.91|4430.51|4429.28|4428.88|292
1649949340000|2022-04-14 15:15:40|4430.41|4430.01|4430.41|4430.01|4431.03|4430.63|4430.16|4429.76|268
1649949350000|2022-04-14 15:15:50|4430.53|4430.13|4431.16|4430.76|4431.16|4430.76|4430.16|4429.76|417
1649949360000|2022-04-14 15:16:00|4431.41|4431.01|4433.16|4432.76|4433.91|4433.51|4431.41|4431.01|917
1649949370000|2022-04-14 15:16:10|4433.41|4433.01|4432.66|4432.26|4433.91|4433.51|4432.66|4432.26|1085
1649949380000|2022-04-14 15:16:20|4432.41|4432.01|4431.91|4431.51|4432.66|4432.26|4431.91|4431.51|611
1649949390000|2022-04-14 15:16:30|4431.78|4431.38|4431.91|4431.51|4432.16|4431.76|4431.66|4431.26|365
1649949400000|2022-04-14 15:16:40|4431.66|4431.26|4430.91|4430.51|4431.66|4431.26|4430.91|4430.51|534
1649949410000|2022-04-14 15:16:50|4430.41|4430.01|4429.91|4429.51|4430.66|4430.26|4429.91|4429.51|937
1649949420000|2022-04-14 15:17:00|4429.78|4429.38|4429.16|4428.76|4430.16|4429.76|4428.78|4428.38|771
1649949430000|2022-04-14 15:17:10|4428.91|4428.51|4428.66|4428.26|4429.16|4428.76|4428.66|4428.26|313
1649949440000|2022-04-14 15:17:20|4428.41|4428.01|4428.41|4428.01|4428.66|4428.26|4428.16|4427.76|515
1649949450000|2022-04-14 15:17:30|4428.66|4428.26|4429.16|4428.76|4429.41|4429.01|4428.66|4428.26|477
1649949460000|2022-04-14 15:17:40|4428.91|4428.51|4428.41|4428.01|4429.16|4428.76|4428.16|4427.76|484
1649949470000|2022-04-14 15:17:50|4428.28|4427.88|4427.91|4427.51|4428.28|4427.88|4427.66|4427.26|651
1649949480000|2022-04-14 15:18:00|4427.66|4427.26|4426.41|4426.01|4427.66|4427.26|4426.41|4426.01|808
1649949490000|2022-04-14 15:18:10|4426.66|4426.26|4426.41|4426.01|4426.66|4426.26|4426.16|4425.76|359
1649949500000|2022-04-14 15:18:20|4426.53|4426.13|4427.41|4427.01|4427.66|4427.26|4426.53|4426.13|510
1649949510000|2022-04-14 15:18:30|4427.28|4426.88|4428.16|4427.76|4428.28|4427.88|4427.16|4426.76|361
1649949520000|2022-04-14 15:18:40|4427.91|4427.51|4428.16|4427.76|4428.16|4427.76|4427.66|4427.26|293
1649949530000|2022-04-14 15:18:50|4427.91|4427.51|4428.66|4428.26|4428.91|4428.51|4427.91|4427.51|314
1649949540000|2022-04-14 15:19:00|4428.53|4428.13|4427.16|4426.76|4428.53|4428.13|4427.16|4426.76|398
1649949550000|2022-04-14 15:19:10|4427.03|4426.63|4426.66|4426.26|4427.03|4426.63|4425.91|4425.51|694
1649949560000|2022-04-14 15:19:20|4426.53|4426.13|4426.91|4426.51|4426.91|4426.51|4426.41|4426.01|192
1649949570000|2022-04-14 15:19:30|4426.66|4426.26|4426.66|4426.26|4427.16|4426.76|4426.66|4426.26|142
1649949580000|2022-04-14 15:19:40|4426.41|4426.01|4425.66|4425.26|4426.53|4426.13|4425.41|4425.01|1070
1649949590000|2022-04-14 15:19:50|4425.78|4425.38|4427.41|4427.01|4427.41|4427.01|4425.66|4425.26|810
1649949600000|2022-04-14 15:20:00|4427.66|4427.26|4427.91|4427.51|4428.41|4428.01|4427.66|4427.26|506
1649949610000|2022-04-14 15:20:10|4427.66|4427.26|4426.66|4426.26|4427.91|4427.51|4426.66|4426.26|445
1649949620000|2022-04-14 15:20:20|4426.41|4426.01|4427.16|4426.76|4427.41|4427.01|4426.41|4426.01|334
1649949630000|2022-04-14 15:20:30|4427.41|4427.01|4428.16|4427.76|4428.41|4428.01|4427.41|4427.01|321
1649949640000|2022-04-14 15:20:40|4427.91|4427.51|4428.41|4428.01|4428.66|4428.26|4427.91|4427.51|370
1649949650000|2022-04-14 15:20:50|4428.16|4427.76|4427.41|4427.01|4428.16|4427.76|4427.16|4426.76|274
1649949660000|2022-04-14 15:21:00|4427.66|4427.26|4426.91|4426.51|4427.66|4427.26|4426.53|4426.13|336
1649949670000|2022-04-14 15:21:10|4427.03|4426.63|4427.66|4427.26|4427.66|4427.26|4426.78|4426.38|288
1649949680000|2022-04-14 15:21:20|4427.53|4427.13|4427.78|4427.38|4427.91|4427.51|4427.16|4426.76|247
1649949690000|2022-04-14 15:21:30|4427.66|4427.26|4424.78|4424.38|4427.66|4427.26|4424.66|4424.26|808
1649949700000|2022-04-14 15:21:40|4424.66|4424.26|4424.91|4424.51|4425.16|4424.76|4424.41|4424.01|836
1649949710000|2022-04-14 15:21:50|4424.66|4424.26|4425.16|4424.76|4425.16|4424.76|4424.41|4424.01|361
1649949720000|2022-04-14 15:22:00|4425.28|4424.88|4424.41|4424.01|4425.66|4425.26|4424.41|4424.01|437
1649949730000|2022-04-14 15:22:10|4424.53|4424.13|4424.91|4424.51|4424.91|4424.51|4424.53|4424.13|348
1649949740000|2022-04-14 15:22:20|4425.16|4424.76|4425.41|4425.01|4425.41|4425.01|4425.16|4424.76|210
1649949750000|2022-04-14 15:22:30|4425.66|4425.26|4425.66|4425.26|4426.16|4425.76|4425.41|4425.01|313
1649949760000|2022-04-14 15:22:40|4425.53|4425.13|4426.41|4426.01|4426.66|4426.26|4425.53|4425.13|280
1649949770000|2022-04-14 15:22:50|4426.28|4425.88|4427.91|4427.51|4427.91|4427.51|4426.16|4425.76|428
1649949780000|2022-04-14 15:23:00|4428.41|4428.01|4428.16|4427.76|4428.78|4428.38|4427.91|4427.51|502
1649949790000|2022-04-14 15:23:10|4427.91|4427.51|4428.66|4428.26|4428.66|4428.26|4427.91|4427.51|325
1649949800000|2022-04-14 15:23:20|4428.53|4428.13|4428.91|4428.51|4428.91|4428.51|4428.28|4427.88|316
1649949810000|2022-04-14 15:23:30|4429.16|4428.76|4428.91|4428.51|4429.41|4429.01|4428.91|4428.51|482
1649949820000|2022-04-14 15:23:40|4429.16|4428.76|4429.16|4428.76|4429.41|4429.01|4428.78|4428.38|434
1649949830000|2022-04-14 15:23:50|4429.41|4429.01|4428.91|4428.51|4429.66|4429.26|4428.91|4428.51|355
1649949840000|2022-04-14 15:24:00|4429.16|4428.76|4428.78|4428.38|4429.78|4429.38|4428.78|4428.38|494
1649949850000|2022-04-14 15:24:10|4428.91|4428.51|4429.53|4429.13|4429.91|4429.51|4428.78|4428.38|394
1649949860000|2022-04-14 15:24:20|4429.66|4429.26|4430.66|4430.26|4430.66|4430.26|4429.66|4429.26|386
1649949870000|2022-04-14 15:24:30|4430.91|4430.51|4432.03|4431.63|4432.16|4431.76|4430.91|4430.51|753
1649949880000|2022-04-14 15:24:40|4431.91|4431.51|4433.16|4432.76|4433.66|4433.26|4431.66|4431.26|1275
1649949890000|2022-04-14 15:24:50|4433.41|4433.01|4434.91|4434.51|4434.91|4434.51|4433.16|4432.76|882
1649949900000|2022-04-14 15:25:00|4434.66|4434.26|4435.66|4435.26|4436.16|4435.76|4434.41|4434.01|1753
1649949910000|2022-04-14 15:25:10|4435.91|4435.51|4434.66|4434.26|4435.91|4435.51|4434.16|4433.76|929
1649949920000|2022-04-14 15:25:20|4434.91|4434.51|4433.91|4433.51|4435.16|4434.76|4433.91|4433.51|544
1649949930000|2022-04-14 15:25:30|4434.16|4433.76|4433.16|4432.76|4434.41|4434.01|4433.16|4432.76|507
1649949940000|2022-04-14 15:25:40|4433.41|4433.01|4432.91|4432.51|4433.41|4433.01|4432.91|4432.51|611
1649949950000|2022-04-14 15:25:50|4432.41|4432.01|4433.03|4432.63|4433.28|4432.88|4432.41|4432.01|541
1649949960000|2022-04-14 15:26:00|4432.91|4432.51|4433.41|4433.01|4433.66|4433.26|4432.66|4432.26|370
1649949970000|2022-04-14 15:26:10|4433.66|4433.26|4434.41|4434.01|4434.66|4434.26|4433.41|4433.01|435
1649949980000|2022-04-14 15:26:20|4434.16|4433.76|4434.66|4434.26|4434.91|4434.51|4434.16|4433.76|377
1649949990000|2022-04-14 15:26:30|4434.53|4434.13|4434.41|4434.01|4435.16|4434.76|4433.91|4433.51|330
1649950000000|2022-04-14 15:26:40|4434.66|4434.26|4434.41|4434.01|4434.66|4434.26|4434.16|4433.76|219
1649950010000|2022-04-14 15:26:50|4434.78|4434.38|4434.91|4434.51|4435.41|4435.01|4434.78|4434.38|419
1649950020000|2022-04-14 15:27:00|4434.66|4434.26|4435.16|4434.76|4435.66|4435.26|4434.66|4434.26|490
1649950030000|2022-04-14 15:27:10|4435.28|4434.88|4434.78|4434.38|4435.66|4435.26|4434.78|4434.38|453
1649950040000|2022-04-14 15:27:20|4434.66|4434.26|4433.16|4432.76|4434.91|4434.51|4433.16|4432.76|765
1649950050000|2022-04-14 15:27:30|4433.41|4433.01|4433.66|4433.26|4433.91|4433.51|4432.91|4432.51|395
1649950060000|2022-04-14 15:27:40|4433.91|4433.51|4435.03|4434.63|4435.16|4434.76|4433.91|4433.51|316
1649950070000|2022-04-14 15:27:50|4435.16|4434.76|4434.91|4434.51|4435.41|4435.01|4434.91|4434.51|292
1649950080000|2022-04-14 15:28:00|4435.16|4434.76|4434.41|4434.01|4435.16|4434.76|4434.16|4433.76|411
1649950090000|2022-04-14 15:28:10|4434.66|4434.26|4434.16|4433.76|4434.66|4434.26|4433.91|4433.51|207
1649950100000|2022-04-14 15:28:20|4434.03|4433.63|4433.91|4433.51|4434.16|4433.76|4433.91|4433.51|193
1649950110000|2022-04-14 15:28:30|4434.03|4433.63|4434.53|4434.13|4434.91|4434.51|4434.03|4433.63|299
1649950120000|2022-04-14 15:28:40|4434.66|4434.26|4435.03|4434.63|4435.41|4435.01|4434.66|4434.26|290
1649950130000|2022-04-14 15:28:50|4434.91|4434.51|4434.91|4434.51|4435.41|4435.01|4434.66|4434.26|250
1649950140000|2022-04-14 15:29:00|4435.16|4434.76|4434.41|4434.01|4435.16|4434.76|4434.16|4433.76|319
1649950150000|2022-04-14 15:29:10|4434.66|4434.26|4434.91|4434.51|4435.16|4434.76|4434.53|4434.13|175
1649950160000|2022-04-14 15:29:20|4435.03|4434.63|4434.41|4434.01|4435.16|4434.76|4434.16|4433.76|306
1649950170000|2022-04-14 15:29:30|4433.91|4433.51|4434.16|4433.76|4434.41|4434.01|4433.66|4433.26|680
1649950180000|2022-04-14 15:29:40|4434.41|4434.01|4434.66|4434.26|4434.66|4434.26|4434.16|4433.76|536
1649950190000|2022-04-14 15:29:50|4434.91|4434.51|4434.16|4433.76|4434.91|4434.51|4433.91|4433.51|442
1649950200000|2022-04-14 15:30:00|4433.66|4433.26|4434.16|4433.76|4434.41|4434.01|4433.28|4432.88|780
1649950210000|2022-04-14 15:30:10|4434.41|4434.01|4435.16|4434.76|4435.91|4435.51|4434.03|4433.63|457
1649950220000|2022-04-14 15:30:20|4435.41|4435.01|4434.28|4433.88|4435.41|4435.01|4434.16|4433.76|340
1649950230000|2022-04-14 15:30:30|4434.16|4433.76|4433.41|4433.01|4434.41|4434.01|4433.16|4432.76|257
1649950240000|2022-04-14 15:30:40|4433.66|4433.26|4433.28|4432.88|4433.66|4433.26|4432.91|4432.51|371
1649950250000|2022-04-14 15:30:50|4433.41|4433.01|4433.66|4433.26|4433.91|4433.51|4433.16|4432.76|148
1649950260000|2022-04-14 15:31:00|4433.53|4433.13|4432.66|4432.26|4433.66|4433.26|4432.66|4432.26|203
1649950270000|2022-04-14 15:31:10|4432.91|4432.51|4431.03|4430.63|4432.91|4432.51|4430.91|4430.51|616
1649950280000|2022-04-14 15:31:20|4431.16|4430.76|4431.78|4431.38|4431.78|4431.38|4430.66|4430.26|372
1649950290000|2022-04-14 15:31:30|4431.66|4431.26|4432.16|4431.76|4432.41|4432.01|4431.53|4431.13|321
1649950300000|2022-04-14 15:31:40|4432.28|4431.88|4432.03|4431.63|4432.41|4432.01|4431.91|4431.51|313
1649950310000|2022-04-14 15:31:50|4432.16|4431.76|4431.91|4431.51|4432.16|4431.76|4431.41|4431.01|271
1649950320000|2022-04-14 15:32:00|4431.66|4431.26|4431.66|4431.26|4431.78|4431.38|4431.16|4430.76|211
1649950330000|2022-04-14 15:32:10|4431.91|4431.51|4431.16|4430.76|4431.91|4431.51|4430.91|4430.51|294
1649950340000|2022-04-14 15:32:20|4431.03|4430.63|4431.91|4431.51|4431.91|4431.51|4430.91|4430.51|261
1649950350000|2022-04-14 15:32:30|4431.66|4431.26|4431.66|4431.26|4431.91|4431.51|4431.16|4430.76|180
1649950360000|2022-04-14 15:32:40|4431.91|4431.51|4432.41|4432.01|4432.41|4432.01|4431.78|4431.38|208
1649950370000|2022-04-14 15:32:50|4432.28|4431.88|4431.53|4431.13|4432.41|4432.01|4431.53|4431.13|240
1649950380000|2022-04-14 15:33:00|4431.66|4431.26|4431.91|4431.51|4432.16|4431.76|4431.66|4431.26|223
1649950390000|2022-04-14 15:33:10|4431.78|4431.38|4432.16|4431.76|4432.91|4432.51|4431.78|4431.38|332
1649950400000|2022-04-14 15:33:20|4432.28|4431.88|4432.28|4431.88|4432.41|4432.01|4431.91|4431.51|122
1649950410000|2022-04-14 15:33:30|4432.16|4431.76|4431.91|4431.51|4432.41|4432.01|4431.78|4431.38|174
1649950420000|2022-04-14 15:33:40|4431.66|4431.26|4431.66|4431.26|4432.03|4431.63|4431.41|4431.01|153
1649950430000|2022-04-14 15:33:50|4431.78|4431.38|4431.91|4431.51|4432.16|4431.76|4431.78|4431.38|180
1649950440000|2022-04-14 15:34:00|4432.16|4431.76|4431.53|4431.13|4432.41|4432.01|4430.91|4430.51|442
1649950450000|2022-04-14 15:34:10|4431.41|4431.01|4431.66|4431.26|4431.66|4431.26|4431.16|4430.76|362
1649950460000|2022-04-14 15:34:20|4431.78|4431.38|4431.16|4430.76|4431.91|4431.51|4431.16|4430.76|310
1649950470000|2022-04-14 15:34:30|4431.41|4431.01|4431.41|4431.01|4431.91|4431.51|4431.41|4431.01|419
1649950480000|2022-04-14 15:34:40|4431.16|4430.76|4430.78|4430.38|4431.16|4430.76|4430.66|4430.26|274
1649950490000|2022-04-14 15:34:50|4430.66|4430.26|4430.91|4430.51|4431.41|4431.01|4430.66|4430.26|344
1649950500000|2022-04-14 15:35:00|4430.78|4430.38|4430.41|4430.01|4430.78|4430.38|4430.03|4429.63|647
1649950510000|2022-04-14 15:35:10|4430.66|4430.26|4430.16|4429.76|4431.16|4430.76|4430.16|4429.76|256
1649950520000|2022-04-14 15:35:20|4429.91|4429.51|4430.41|4430.01|4430.91|4430.51|4429.91|4429.51|316
1649950530000|2022-04-14 15:35:30|4430.16|4429.76|4430.41|4430.01|4430.91|4430.51|4430.16|4429.76|252
1649950540000|2022-04-14 15:35:40|4430.53|4430.13|4430.41|4430.01|4430.78|4430.38|4430.41|4430.01|171
1649950550000|2022-04-14 15:35:50|4430.16|4429.76|4431.16|4430.76|4431.41|4431.01|4430.16|4429.76|329
1649950560000|2022-04-14 15:36:00|4430.91|4430.51|4430.28|4429.88|4431.16|4430.76|4430.28|4429.88|197
1649950570000|2022-04-14 15:36:10|4430.16|4429.76|4429.91|4429.51|4430.16|4429.76|4429.16|4428.76|470
1649950580000|2022-04-14 15:36:20|4429.66|4429.26|4429.16|4428.76|4429.91|4429.51|4429.16|4428.76|319
1649950590000|2022-04-14 15:36:30|4428.91|4428.51|4429.66|4429.26|4429.66|4429.26|4428.91|4428.51|249
1649950600000|2022-04-14 15:36:40|4429.78|4429.38|4429.16|4428.76|4429.91|4429.51|4429.16|4428.76|271
1649950610000|2022-04-14 15:36:50|4429.41|4429.01|4429.66|4429.26|4429.66|4429.26|4429.16|4428.76|271
1649950620000|2022-04-14 15:37:00|4429.41|4429.01|4429.91|4429.51|4430.16|4429.76|4429.41|4429.01|263
1649950630000|2022-04-14 15:37:10|4429.78|4429.38|4431.16|4430.76|4431.16|4430.76|4429.78|4429.38|427
1649950640000|2022-04-14 15:37:20|4431.28|4430.88|4429.91|4429.51|4431.41|4431.01|4429.66|4429.26|487
1649950650000|2022-04-14 15:37:30|4430.03|4429.63|4429.91|4429.51|4430.03|4429.63|4429.41|4429.01|250
1649950660000|2022-04-14 15:37:40|4429.66|4429.26|4429.78|4429.38|4430.16|4429.76|4429.66|4429.26|345
1649950670000|2022-04-14 15:37:50|4429.66|4429.26|4429.91|4429.51|4430.16|4429.76|4429.41|4429.01|276
1649950680000|2022-04-14 15:38:00|4430.16|4429.76|4430.03|4429.63|4430.41|4430.01|4429.91|4429.51|137
1649950690000|2022-04-14 15:38:10|4429.91|4429.51|4430.16|4429.76|4430.41|4430.01|4429.41|4429.01|294
1649950700000|2022-04-14 15:38:20|4430.28|4429.88|4429.66|4429.26|4430.41|4430.01|4429.66|4429.26|191
1649950710000|2022-04-14 15:38:30|4429.41|4429.01|4429.41|4429.01|4429.91|4429.51|4429.41|4429.01|145
1649950720000|2022-04-14 15:38:40|4429.53|4429.13|4429.66|4429.26|4429.91|4429.51|4429.28|4428.88|258
1649950730000|2022-04-14 15:38:50|4429.41|4429.01|4427.91|4427.51|4429.41|4429.01|4427.91|4427.51|692
1649950740000|2022-04-14 15:39:00|4427.66|4427.26|4427.91|4427.51|4427.91|4427.51|4426.91|4426.51|357
1649950750000|2022-04-14 15:39:10|4427.66|4427.26|4427.41|4427.01|4428.03|4427.63|4427.16|4426.76|421
1649950760000|2022-04-14 15:39:20|4427.16|4426.76|4426.91|4426.51|4427.28|4426.88|4426.41|4426.01|585
1649950770000|2022-04-14 15:39:30|4426.78|4426.38|4426.41|4426.01|4426.78|4426.38|4426.16|4425.76|433
1649950780000|2022-04-14 15:39:40|4426.66|4426.26|4426.16|4425.76|4426.66|4426.26|4425.91|4425.51|421
1649950790000|2022-04-14 15:39:50|4426.41|4426.01|4426.16|4425.76|4426.41|4426.01|4426.16|4425.76|302
1649950800000|2022-04-14 15:40:00|4426.66|4426.26|4427.03|4426.63|4427.16|4426.76|4426.41|4426.01|815
1649950810000|2022-04-14 15:40:10|4426.91|4426.51|4425.91|4425.51|4427.03|4426.63|4425.66|4425.26|342
1649950820000|2022-04-14 15:40:20|4426.41|4426.01|4425.91|4425.51|4426.78|4426.38|4425.91|4425.51|324
1649950830000|2022-04-14 15:40:30|4425.66|4425.26|4426.41|4426.01|4426.53|4426.13|4425.66|4425.26|336
1649950840000|2022-04-14 15:40:40|4426.16|4425.76|4425.91|4425.51|4426.16|4425.76|4425.91|4425.51|307
1649950850000|2022-04-14 15:40:50|4426.16|4425.76|4425.41|4425.01|4426.16|4425.76|4425.41|4425.01|456
1649950860000|2022-04-14 15:41:00|4425.66|4425.26|4426.41|4426.01|4426.53|4426.13|4425.16|4424.76|487
1649950870000|2022-04-14 15:41:10|4426.16|4425.76|4425.91|4425.51|4426.41|4426.01|4425.66|4425.26|179
1649950880000|2022-04-14 15:41:20|4425.66|4425.26|4423.66|4423.26|4425.66|4425.26|4423.66|4423.26|944
1649950890000|2022-04-14 15:41:30|4423.41|4423.01|4425.16|4424.76|4425.41|4425.01|4423.41|4423.01|618
1649950900000|2022-04-14 15:41:40|4424.91|4424.51|4425.16|4424.76|4425.16|4424.76|4424.66|4424.26|279
1649950910000|2022-04-14 15:41:50|4425.28|4424.88|4425.66|4425.26|4425.91|4425.51|4425.28|4424.88|215
1649950920000|2022-04-14 15:42:00|4425.53|4425.13|4425.66|4425.26|4425.91|4425.51|4425.53|4425.13|388
1649950930000|2022-04-14 15:42:10|4425.41|4425.01|4424.28|4423.88|4425.41|4425.01|4424.16|4423.76|354
1649950940000|2022-04-14 15:42:20|4424.41|4424.01|4423.16|4422.76|4424.41|4424.01|4423.16|4422.76|537
1649950950000|2022-04-14 15:42:30|4422.91|4422.51|4422.91|4422.51|4423.28|4422.88|4422.91|4422.51|681
1649950960000|2022-04-14 15:42:40|4422.41|4422.01|4422.16|4421.76|4422.66|4422.26|4421.66|4421.26|1175
1649950970000|2022-04-14 15:42:50|4421.91|4421.51|4421.66|4421.26|4422.16|4421.76|4421.66|4421.26|320
1649950980000|2022-04-14 15:43:00|4421.53|4421.13|4422.16|4421.76|4422.16|4421.76|4421.53|4421.13|524
1649950990000|2022-04-14 15:43:10|4422.28|4421.88|4422.41|4422.01|4422.66|4422.26|4421.91|4421.51|424
1649951000000|2022-04-14 15:43:20|4422.16|4421.76|4422.03|4421.63|4422.16|4421.76|4421.16|4420.76|519
1649951010000|2022-04-14 15:43:30|4422.16|4421.76|4421.41|4421.01|4422.16|4421.76|4421.41|4421.01|347
1649951020000|2022-04-14 15:43:40|4421.66|4421.26|4422.41|4422.01|4422.66|4422.26|4421.53|4421.13|552
1649951030000|2022-04-14 15:43:50|4422.16|4421.76|4421.66|4421.26|4422.16|4421.76|4421.66|4421.26|590
1649951040000|2022-04-14 15:44:00|4421.53|4421.13|4420.91|4420.51|4421.66|4421.26|4420.91|4420.51|451
1649951050000|2022-04-14 15:44:10|4420.41|4420.01|4420.41|4420.01|4420.66|4420.26|4420.41|4420.01|799
1649951060000|2022-04-14 15:44:20|4420.16|4419.76|4420.66|4420.26|4420.91|4420.51|4420.16|4419.76|749
1649951070000|2022-04-14 15:44:30|4420.53|4420.13|4420.16|4419.76|4420.66|4420.26|4420.16|4419.76|264
1649951080000|2022-04-14 15:44:40|4419.91|4419.51|4420.91|4420.51|4420.91|4420.51|4419.91|4419.51|350
1649951090000|2022-04-14 15:44:50|4421.03|4420.63|4420.66|4420.26|4421.41|4421.01|4420.66|4420.26|255
1649951100000|2022-04-14 15:45:00|4420.91|4420.51|4420.53|4420.13|4421.16|4420.76|4420.41|4420.01|555
1649951110000|2022-04-14 15:45:10|4420.41|4420.01|4420.66|4420.26|4421.16|4420.76|4420.16|4419.76|274
1649951120000|2022-04-14 15:45:20|4420.91|4420.51|4420.91|4420.51|4420.91|4420.51|4420.41|4420.01|232
1649951130000|2022-04-14 15:45:30|4421.16|4420.76|4420.78|4420.38|4421.16|4420.76|4420.78|4420.38|158
1649951140000|2022-04-14 15:45:40|4420.91|4420.51|4421.66|4421.26|4421.66|4421.26|4420.66|4420.26|309
1649951150000|2022-04-14 15:45:50|4421.78|4421.38|4421.66|4421.26|4422.16|4421.76|4421.66|4421.26|412
1649951160000|2022-04-14 15:46:00|4421.53|4421.13|4422.41|4422.01|4422.41|4422.01|4421.16|4420.76|345
1649951170000|2022-04-14 15:46:10|4422.16|4421.76|4422.41|4422.01|4422.66|4422.26|4422.16|4421.76|414
1649951180000|2022-04-14 15:46:20|4422.53|4422.13|4421.66|4421.26|4422.66|4422.26|4421.66|4421.26|504
1649951190000|2022-04-14 15:46:30|4421.41|4421.01|4420.91|4420.51|4421.66|4421.26|4420.66|4420.26|666
1649951200000|2022-04-14 15:46:40|4420.78|4420.38|4420.66|4420.26|4420.91|4420.51|4420.66|4420.26|206
1649951210000|2022-04-14 15:46:50|4420.53|4420.13|4419.91|4419.51|4420.66|4420.26|4419.91|4419.51|432
1649951220000|2022-04-14 15:47:00|4419.66|4419.26|4419.66|4419.26|4419.91|4419.51|4419.41|4419.01|844
1649951230000|2022-04-14 15:47:10|4419.53|4419.13|4419.66|4419.26|4420.03|4419.63|4419.53|4419.13|285
1649951240000|2022-04-14 15:47:20|4419.91|4419.51|4420.41|4420.01|4420.66|4420.26|4419.91|4419.51|345
1649951250000|2022-04-14 15:47:30|4420.66|4420.26|4420.91|4420.51|4421.41|4421.01|4420.66|4420.26|463
1649951260000|2022-04-14 15:47:40|4421.16|4420.76|4420.66|4420.26|4421.41|4421.01|4420.41|4420.01|351
1649951270000|2022-04-14 15:47:50|4420.41|4420.01|4420.66|4420.26|4420.66|4420.26|4420.16|4419.76|360
1649951280000|2022-04-14 15:48:00|4420.78|4420.38|4421.16|4420.76|4421.16|4420.76|4420.66|4420.26|189
1649951290000|2022-04-14 15:48:10|4421.28|4420.88|4421.41|4421.01|4421.66|4421.26|4421.03|4420.63|275
1649951300000|2022-04-14 15:48:20|4421.28|4420.88|4421.66|4421.26|4421.66|4421.26|4421.16|4420.76|148
1649951310000|2022-04-14 15:48:30|4421.78|4421.38|4421.66|4421.26|4422.16|4421.76|4421.66|4421.26|286
1649951320000|2022-04-14 15:48:40|4421.91|4421.51|4422.41|4422.01|4422.41|4422.01|4421.91|4421.51|215
1649951330000|2022-04-14 15:48:50|4422.66|4422.26|4422.66|4422.26|4422.78|4422.38|4422.41|4422.01|341
1649951340000|2022-04-14 15:49:00|4422.91|4422.51|4422.41|4422.01|4422.91|4422.51|4422.28|4421.88|348
1649951350000|2022-04-14 15:49:10|4422.53|4422.13|4421.78|4421.38|4422.66|4422.26|4421.53|4421.13|407
1649951360000|2022-04-14 15:49:20|4421.91|4421.51|4422.41|4422.01|4422.53|4422.13|4421.91|4421.51|155
1649951370000|2022-04-14 15:49:30|4422.28|4421.88|4421.66|4421.26|4422.41|4422.01|4421.66|4421.26|248
1649951380000|2022-04-14 15:49:40|4421.91|4421.51|4421.66|4421.26|4421.91|4421.51|4421.41|4421.01|174
1649951390000|2022-04-14 15:49:50|4421.91|4421.51|4421.41|4421.01|4421.91|4421.51|4421.41|4421.01|176
1649951400000|2022-04-14 15:50:00|4421.66|4421.26|4421.66|4421.26|4421.91|4421.51|4421.41|4421.01|181
1649951410000|2022-04-14 15:50:10|4421.41|4421.01|4421.16|4420.76|4421.53|4421.13|4421.16|4420.76|192
1649951420000|2022-04-14 15:50:20|4421.28|4420.88|4421.16|4420.76|4421.28|4420.88|4420.91|4420.51|341
1649951430000|2022-04-14 15:50:30|4420.91|4420.51|4421.16|4420.76|4421.66|4421.26|4420.91|4420.51|354
1649951440000|2022-04-14 15:50:40|4421.28|4420.88|4421.16|4420.76|4421.41|4421.01|4420.91|4420.51|225
1649951450000|2022-04-14 15:50:50|4420.91|4420.51|4420.41|4420.01|4420.91|4420.51|4420.16|4419.76|318
1649951460000|2022-04-14 15:51:00|4420.28|4419.88|4420.16|4419.76|4420.28|4419.88|4419.91|4419.51|323
1649951470000|2022-04-14 15:51:10|4420.28|4419.88|4421.16|4420.76|4421.16|4420.76|4420.16|4419.76|210
1649951480000|2022-04-14 15:51:20|4420.91|4420.51|4420.66|4420.26|4421.16|4420.76|4420.41|4420.01|154
1649951490000|2022-04-14 15:51:30|4420.53|4420.13|4420.53|4420.13|4420.66|4420.26|4420.16|4419.76|265
1649951500000|2022-04-14 15:51:40|4420.41|4420.01|4421.16|4420.76|4421.16|4420.76|4420.41|4420.01|208
1649951510000|2022-04-14 15:51:50|4420.91|4420.51|4421.16|4420.76|4421.16|4420.76|4420.41|4420.01|284
1649951520000|2022-04-14 15:52:00|4421.03|4420.63|4420.66|4420.26|4421.03|4420.63|4420.66|4420.26|176
1649951530000|2022-04-14 15:52:10|4420.53|4420.13|4420.41|4420.01|4420.66|4420.26|4420.41|4420.01|126
1649951540000|2022-04-14 15:52:20|4420.53|4420.13|4421.41|4421.01|4421.41|4421.01|4420.41|4420.01|233
1649951550000|2022-04-14 15:52:30|4421.28|4420.88|4421.53|4421.13|4421.53|4421.13|4421.16|4420.76|143
1649951560000|2022-04-14 15:52:40|4421.66|4421.26|4421.28|4420.88|4421.66|4421.26|4421.16|4420.76|257
1649951570000|2022-04-14 15:52:50|4421.41|4421.01|4420.16|4419.76|4421.41|4421.01|4420.16|4419.76|224
1649951580000|2022-04-14 15:53:00|4420.41|4420.01|4420.41|4420.01|4420.91|4420.51|4420.28|4419.88|249
1649951590000|2022-04-14 15:53:10|4420.28|4419.88|4419.41|4419.01|4420.41|4420.01|4419.41|4419.01|311
1649951600000|2022-04-14 15:53:20|4419.66|4419.26|4420.16|4419.76|4420.16|4419.76|4419.53|4419.13|554
1649951610000|2022-04-14 15:53:30|4420.41|4420.01|4420.53|4420.13|4420.66|4420.26|4420.41|4420.01|158
1649951620000|2022-04-14 15:53:40|4420.66|4420.26|4421.16|4420.76|4421.41|4421.01|4420.66|4420.26|272
1649951630000|2022-04-14 15:53:50|4421.03|4420.63|4421.16|4420.76|4421.16|4420.76|4420.66|4420.26|231
1649951640000|2022-04-14 15:54:00|4421.03|4420.63|4420.91|4420.51|4421.66|4421.26|4420.78|4420.38|238
1649951650000|2022-04-14 15:54:10|4421.16|4420.76|4421.16|4420.76|4421.16|4420.76|4420.41|4420.01|144
1649951660000|2022-04-14 15:54:20|4421.03|4420.63|4420.91|4420.51|4421.41|4421.01|4420.66|4420.26|136
1649951670000|2022-04-14 15:54:30|4420.78|4420.38|4419.91|4419.51|4420.91|4420.51|4419.91|4419.51|195
1649951680000|2022-04-14 15:54:40|4419.78|4419.38|4420.03|4419.63|4420.03|4419.63|4419.66|4419.26|207
1649951690000|2022-04-14 15:54:50|4420.16|4419.76|4419.41|4419.01|4420.16|4419.76|4419.41|4419.01|386
1649951700000|2022-04-14 15:55:00|4419.66|4419.26|4419.91|4419.51|4419.91|4419.51|4419.41|4419.01|335
1649951710000|2022-04-14 15:55:10|4420.41|4420.01|4420.66|4420.26|4420.66|4420.26|4420.16|4419.76|277
1649951720000|2022-04-14 15:55:20|4420.91|4420.51|4420.66|4420.26|4421.16|4420.76|4420.66|4420.26|161
1649951730000|2022-04-14 15:55:30|4420.53|4420.13|4420.41|4420.01|4420.91|4420.51|4420.41|4420.01|149
1649951740000|2022-04-14 15:55:40|4420.16|4419.76|4420.53|4420.13|4420.66|4420.26|4420.16|4419.76|89
1649951750000|2022-04-14 15:55:50|4420.66|4420.26|4421.16|4420.76|4421.16|4420.76|4420.41|4420.01|287
1649951760000|2022-04-14 15:56:00|4420.91|4420.51|4421.66|4421.26|4421.66|4421.26|4420.91|4420.51|295
1649951770000|2022-04-14 15:56:10|4421.53|4421.13|4420.16|4419.76|4421.53|4421.13|4420.16|4419.76|165
1649951780000|2022-04-14 15:56:20|4419.91|4419.51|4419.91|4419.51|4420.16|4419.76|4419.66|4419.26|183
1649951790000|2022-04-14 15:56:30|4419.78|4419.38|4420.16|4419.76|4420.41|4420.01|4419.78|4419.38|118
1649951800000|2022-04-14 15:56:40|4420.41|4420.01|4420.41|4420.01|4420.66|4420.26|4420.16|4419.76|131
1649951810000|2022-04-14 15:56:50|4420.66|4420.26|4420.78|4420.38|4421.16|4420.76|4420.66|4420.26|278
1649951820000|2022-04-14 15:57:00|4420.91|4420.51|4421.41|4421.01|4421.66|4421.26|4420.78|4420.38|208
1649951830000|2022-04-14 15:57:10|4421.66|4421.26|4421.41|4421.01|4421.66|4421.26|4421.16|4420.76|84
1649951840000|2022-04-14 15:57:20|4421.28|4420.88|4420.66|4420.26|4421.41|4421.01|4420.41|4420.01|212
1649951850000|2022-04-14 15:57:30|4420.78|4420.38|4421.41|4421.01|4421.66|4421.26|4420.78|4420.38|185
1649951860000|2022-04-14 15:57:40|4421.16|4420.76|4420.91|4420.51|4421.41|4421.01|4420.91|4420.51|195
1649951870000|2022-04-14 15:57:50|4421.03|4420.63|4421.16|4420.76|4421.16|4420.76|4420.66|4420.26|132
1649951880000|2022-04-14 15:58:00|4420.91|4420.51|4420.66|4420.26|4421.03|4420.63|4420.66|4420.26|85
1649951890000|2022-04-14 15:58:10|4420.78|4420.38|4421.28|4420.88|4421.41|4421.01|4420.66|4420.26|185
1649951900000|2022-04-14 15:58:20|4421.41|4421.01|4420.91|4420.51|4421.41|4421.01|4420.66|4420.26|99
1649951910000|2022-04-14 15:58:30|4420.78|4420.38|4421.16|4420.76|4421.41|4421.01|4420.66|4420.26|80
1649951920000|2022-04-14 15:58:40|4421.41|4421.01|4421.66|4421.26|4421.66|4421.26|4421.16|4420.76|88
1649951930000|2022-04-14 15:58:50|4421.53|4421.13|4421.41|4421.01|4421.91|4421.51|4421.41|4421.01|196
1649951940000|2022-04-14 15:59:00|4421.16|4420.76|4421.66|4421.26|4421.66|4421.26|4421.16|4420.76|88
1649951950000|2022-04-14 15:59:10|4421.53|4421.13|4421.28|4420.88|4421.66|4421.26|4421.28|4420.88|77
1649951960000|2022-04-14 15:59:20|4421.16|4420.76|4421.78|4421.38|4421.78|4421.38|4420.91|4420.51|112
1649951970000|2022-04-14 15:59:30|4421.91|4421.51|4421.16|4420.76|4422.16|4421.76|4420.91|4420.51|322
1649951980000|2022-04-14 15:59:40|4421.03|4420.63|4421.41|4421.01|4421.41|4421.01|4421.03|4420.63|139
1649951990000|2022-04-14 15:59:50|4421.66|4421.26|4421.41|4421.01|4421.66|4421.26|4421.16|4420.76|87
1649952000000|2022-04-14 16:00:00|4421.03|4420.63|4420.16|4419.76|4421.03|4420.63|4420.16|4419.76|432
1649952010000|2022-04-14 16:00:10|4419.91|4419.51|4419.16|4418.76|4419.91|4419.51|4418.41|4418.01|1615
1649952020000|2022-04-14 16:00:20|4418.91|4418.51|4420.91|4420.51|4420.91|4420.51|4418.91|4418.51|570
1649952030000|2022-04-14 16:00:30|4420.66|4420.26|4418.66|4418.26|4420.66|4420.26|4418.66|4418.26|332
1649952040000|2022-04-14 16:00:40|4418.53|4418.13|4418.66|4418.26|4418.78|4418.38|4418.41|4418.01|190
1649952050000|2022-04-14 16:00:50|4418.91|4418.51|4419.41|4419.01|4419.41|4419.01|4418.91|4418.51|283
1649952060000|2022-04-14 16:01:00|4419.66|4419.26|4420.66|4420.26|4420.66|4420.26|4419.66|4419.26|700
1649952070000|2022-04-14 16:01:10|4420.91|4420.51|4420.66|4420.26|4420.91|4420.51|4420.66|4420.26|355
1649952080000|2022-04-14 16:01:20|4420.53|4420.13|4420.16|4419.76|4420.66|4420.26|4419.66|4419.26|276
1649952090000|2022-04-14 16:01:30|4420.41|4420.01|4421.41|4421.01|4421.41|4421.01|4420.41|4420.01|591
1649952100000|2022-04-14 16:01:40|4421.66|4421.26|4421.53|4421.13|4422.16|4421.76|4421.41|4421.01|412
1649952110000|2022-04-14 16:01:50|4421.91|4421.51|4421.66|4421.26|4422.41|4422.01|4421.66|4421.26|398
1649952120000|2022-04-14 16:02:00|4421.91|4421.51|4421.91|4421.51|4422.16|4421.76|4421.53|4421.13|467
1649952130000|2022-04-14 16:02:10|4422.41|4422.01|4422.16|4421.76|4422.91|4422.51|4422.16|4421.76|606
1649952140000|2022-04-14 16:02:20|4422.28|4421.88|4422.16|4421.76|4422.66|4422.26|4421.91|4421.51|698
1649952150000|2022-04-14 16:02:30|4422.28|4421.88|4422.91|4422.51|4422.91|4422.51|4421.66|4421.26|744
1649952160000|2022-04-14 16:02:40|4422.66|4422.26|4422.28|4421.88|4422.91|4422.51|4422.28|4421.88|410
1649952170000|2022-04-14 16:02:50|4422.16|4421.76|4422.41|4422.01|4422.66|4422.26|4422.16|4421.76|218
1649952180000|2022-04-14 16:03:00|4422.66|4422.26|4422.91|4422.51|4423.16|4422.76|4422.66|4422.26|427
1649952190000|2022-04-14 16:03:10|4423.03|4422.63|4424.16|4423.76|4424.16|4423.76|4422.91|4422.51|806
1649952200000|2022-04-14 16:03:20|4423.91|4423.51|4424.91|4424.51|4424.91|4424.51|4423.91|4423.51|664
1649952210000|2022-04-14 16:03:30|4424.66|4424.26|4424.91|4424.51|4424.91|4424.51|4424.41|4424.01|419
1649952220000|2022-04-14 16:03:40|4424.66|4424.26|4424.91|4424.51|4424.91|4424.51|4424.66|4424.26|290
1649952230000|2022-04-14 16:03:50|4424.41|4424.01|4424.16|4423.76|4424.41|4424.01|4424.16|4423.76|577
1649952240000|2022-04-14 16:04:00|4423.91|4423.51|4422.41|4422.01|4423.91|4423.51|4422.16|4421.76|741
1649952250000|2022-04-14 16:04:10|4422.66|4422.26|4422.66|4422.26|4422.91|4422.51|4422.41|4422.01|241
1649952260000|2022-04-14 16:04:20|4422.53|4422.13|4421.66|4421.26|4423.16|4422.76|4421.66|4421.26|408
1649952270000|2022-04-14 16:04:30|4421.91|4421.51|4421.41|4421.01|4421.91|4421.51|4421.41|4421.01|942
1649952280000|2022-04-14 16:04:40|4420.91|4420.51|4420.66|4420.26|4421.16|4420.76|4420.41|4420.01|323
1649952290000|2022-04-14 16:04:50|4420.41|4420.01|4420.41|4420.01|4420.66|4420.26|4420.41|4420.01|224
1649952300000|2022-04-14 16:05:00|4420.28|4419.88|4420.66|4420.26|4420.66|4420.26|4419.66|4419.26|341
1649952310000|2022-04-14 16:05:10|4420.78|4420.38|4421.16|4420.76|4421.28|4420.88|4420.66|4420.26|240
1649952320000|2022-04-14 16:05:20|4421.28|4420.88|4421.66|4421.26|4421.66|4421.26|4421.16|4420.76|234
1649952330000|2022-04-14 16:05:30|4421.53|4421.13|4422.16|4421.76|4422.16|4421.76|4421.41|4421.01|336
1649952340000|2022-04-14 16:05:40|4421.91|4421.51|4422.78|4422.38|4422.91|4422.51|4421.91|4421.51|201
1649952350000|2022-04-14 16:05:50|4422.91|4422.51|4422.16|4421.76|4422.91|4422.51|4422.16|4421.76|181
1649952360000|2022-04-14 16:06:00|4422.41|4422.01|4421.41|4421.01|4422.41|4422.01|4421.16|4420.76|140
1649952370000|2022-04-14 16:06:10|4421.16|4420.76|4421.16|4420.76|4421.41|4421.01|4421.16|4420.76|119
1649952380000|2022-04-14 16:06:20|4421.28|4420.88|4421.16|4420.76|4421.28|4420.88|4420.66|4420.26|112
1649952390000|2022-04-14 16:06:30|4421.41|4421.01|4421.16|4420.76|4421.66|4421.26|4421.16|4420.76|129
1649952400000|2022-04-14 16:06:40|4421.41|4421.01|4421.16|4420.76|4421.66|4421.26|4421.16|4420.76|65
1649952410000|2022-04-14 16:06:50|4421.41|4421.01|4422.16|4421.76|4422.41|4422.01|4421.16|4420.76|215
1649952420000|2022-04-14 16:07:00|4422.28|4421.88|4422.41|4422.01|4422.91|4422.51|4422.16|4421.76|162
1649952430000|2022-04-14 16:07:10|4422.53|4422.13|4422.41|4422.01|4422.66|4422.26|4422.16|4421.76|107
1649952440000|2022-04-14 16:07:20|4422.28|4421.88|4422.53|4422.13|4422.66|4422.26|4422.16|4421.76|80
1649952450000|2022-04-14 16:07:30|4422.41|4422.01|4422.16|4421.76|4422.53|4422.13|4421.91|4421.51|52
1649952460000|2022-04-14 16:07:40|4422.28|4421.88|4422.91|4422.51|4423.16|4422.76|4422.28|4421.88|171
1649952470000|2022-04-14 16:07:50|4423.03|4422.63|4423.66|4423.26|4423.66|4423.26|4422.66|4422.26|295
1649952480000|2022-04-14 16:08:00|4423.91|4423.51|4424.41|4424.01|4424.41|4424.01|4423.91|4423.51|406
1649952490000|2022-04-14 16:08:10|4424.66|4424.26|4424.66|4424.26|4424.91|4424.51|4424.41|4424.01|246
1649952500000|2022-04-14 16:08:20|4424.41|4424.01|4424.66|4424.26|4424.66|4424.26|4424.16|4423.76|178
1649952510000|2022-04-14 16:08:30|4424.41|4424.01|4424.91|4424.51|4424.91|4424.51|4424.41|4424.01|98
1649952520000|2022-04-14 16:08:40|4424.66|4424.26|4424.91|4424.51|4425.16|4424.76|4424.66|4424.26|161
1649952530000|2022-04-14 16:08:50|4424.66|4424.26|4424.91|4424.51|4424.91|4424.51|4424.66|4424.26|81
1649952540000|2022-04-14 16:09:00|4425.16|4424.76|4425.16|4424.76|4425.41|4425.01|4424.91|4424.51|551
1649952550000|2022-04-14 16:09:10|4424.16|4423.76|4424.66|4424.26|4425.16|4424.76|4424.16|4423.76|1064
1649952560000|2022-04-14 16:09:20|4424.41|4424.01|4425.41|4425.01|4425.41|4425.01|4424.16|4423.76|428
1649952570000|2022-04-14 16:09:30|4425.16|4424.76|4424.41|4424.01|4425.41|4425.01|4424.41|4424.01|243
1649952580000|2022-04-14 16:09:40|4424.66|4424.26|4424.53|4424.13|4424.66|4424.26|4424.41|4424.01|91
1649952590000|2022-04-14 16:09:50|4424.66|4424.26|4424.16|4423.76|4424.66|4424.26|4423.91|4423.51|124
1649952600000|2022-04-14 16:10:00|4423.91|4423.51|4424.66|4424.26|4424.66|4424.26|4423.91|4423.51|188
1649952610000|2022-04-14 16:10:10|4424.91|4424.51|4424.91|4424.51|4425.16|4424.76|4424.66|4424.26|192
1649952620000|2022-04-14 16:10:20|4425.16|4424.76|4424.66|4424.26|4425.16|4424.76|4424.66|4424.26|108
1649952630000|2022-04-14 16:10:30|4424.78|4424.38|4424.91|4424.51|4425.16|4424.76|4424.66|4424.26|150
1649952640000|2022-04-14 16:10:40|4424.66|4424.26|4424.41|4424.01|4424.91|4424.51|4424.41|4424.01|93
1649952650000|2022-04-14 16:10:50|4424.28|4423.88|4424.41|4424.01|4424.41|4424.01|4424.16|4423.76|83
1649952660000|2022-04-14 16:11:00|4424.16|4423.76|4424.16|4423.76|4424.28|4423.88|4423.91|4423.51|107
1649952670000|2022-04-14 16:11:10|4423.91|4423.51|4423.66|4423.26|4423.91|4423.51|4423.41|4423.01|241
1649952680000|2022-04-14 16:11:20|4423.78|4423.38|4423.66|4423.26|4423.91|4423.51|4423.66|4423.26|72
1649952690000|2022-04-14 16:11:30|4423.41|4423.01|4423.66|4423.26|4423.91|4423.51|4423.41|4423.01|295
1649952700000|2022-04-14 16:11:40|4423.91|4423.51|4422.66|4422.26|4423.91|4423.51|4422.66|4422.26|203
1649952710000|2022-04-14 16:11:50|4422.41|4422.01|4422.66|4422.26|4422.66|4422.26|4422.41|4422.01|254
1649952720000|2022-04-14 16:12:00|4422.41|4422.01|4422.16|4421.76|4422.41|4422.01|4421.91|4421.51|219
1649952730000|2022-04-14 16:12:10|4422.41|4422.01|4422.41|4422.01|4422.66|4422.26|4422.16|4421.76|179
1649952740000|2022-04-14 16:12:20|4422.16|4421.76|4422.91|4422.51|4422.91|4422.51|4421.91|4421.51|167
1649952750000|2022-04-14 16:12:30|4422.78|4422.38|4422.53|4422.13|4422.91|4422.51|4422.41|4422.01|125
1649952760000|2022-04-14 16:12:40|4422.66|4422.26|4422.66|4422.26|4422.66|4422.26|4422.41|4422.01|42
1649952770000|2022-04-14 16:12:50|4422.41|4422.01|4421.91|4421.51|4422.91|4422.51|4421.91|4421.51|167
1649952780000|2022-04-14 16:13:00|4422.16|4421.76|4422.66|4422.26|4422.66|4422.26|4421.91|4421.51|159
1649952790000|2022-04-14 16:13:10|4422.91|4422.51|4422.16|4421.76|4422.91|4422.51|4422.16|4421.76|167
1649952800000|2022-04-14 16:13:20|4422.03|4421.63|4422.41|4422.01|4422.66|4422.26|4421.91|4421.51|215
1649952810000|2022-04-14 16:13:30|4422.66|4422.26|4422.41|4422.01|4422.66|4422.26|4422.28|4421.88|124
1649952820000|2022-04-14 16:13:40|4422.66|4422.26|4422.16|4421.76|4422.66|4422.26|4421.91|4421.51|123
1649952830000|2022-04-14 16:13:50|4421.91|4421.51|4422.16|4421.76|4422.16|4421.76|4421.66|4421.26|121
1649952840000|2022-04-14 16:14:00|4422.41|4422.01|4422.16|4421.76|4422.41|4422.01|4422.16|4421.76|170
1649952850000|2022-04-14 16:14:10|4421.91|4421.51|4421.66|4421.26|4421.91|4421.51|4421.41|4421.01|130
1649952860000|2022-04-14 16:14:20|4421.41|4421.01|4421.16|4420.76|4421.41|4421.01|4421.16|4420.76|191
1649952870000|2022-04-14 16:14:30|4421.41|4421.01|4421.03|4420.63|4421.41|4421.01|4420.66|4420.26|223
1649952880000|2022-04-14 16:14:40|4420.91|4420.51|4420.66|4420.26|4421.16|4420.76|4420.66|4420.26|111
1649952890000|2022-04-14 16:14:50|4420.91|4420.51|4421.16|4420.76|4421.16|4420.76|4420.91|4420.51|252
1649952900000|2022-04-14 16:15:00|4421.41|4421.01|4422.41|4422.01|4422.41|4422.01|4420.91|4420.51|374
1649952910000|2022-04-14 16:15:10|4422.66|4422.26|4422.16|4421.76|4422.91|4422.51|4422.16|4421.76|380
1649952920000|2022-04-14 16:15:20|4422.03|4421.63|4421.91|4421.51|4422.16|4421.76|4421.66|4421.26|224
1649952930000|2022-04-14 16:15:30|4421.66|4421.26|4419.91|4419.51|4421.66|4421.26|4419.91|4419.51|330
1649952940000|2022-04-14 16:15:40|4419.66|4419.26|4420.16|4419.76|4420.16|4419.76|4419.66|4419.26|289
1649952950000|2022-04-14 16:15:50|4419.91|4419.51|4419.91|4419.51|4420.03|4419.63|4419.66|4419.26|195
1649952960000|2022-04-14 16:16:00|4419.66|4419.26|4420.16|4419.76|4420.16|4419.76|4419.66|4419.26|309
1649952970000|2022-04-14 16:16:10|4420.28|4419.88|4420.66|4420.26|4420.66|4420.26|4419.91|4419.51|280
1649952980000|2022-04-14 16:16:20|4420.78|4420.38|4421.41|4421.01|4421.41|4421.01|4420.66|4420.26|187
1649952990000|2022-04-14 16:16:30|4421.16|4420.76|4420.91|4420.51|4421.41|4421.01|4420.91|4420.51|123
1649953000000|2022-04-14 16:16:40|4421.16|4420.76|4420.66|4420.26|4421.16|4420.76|4420.41|4420.01|151
1649953010000|2022-04-14 16:16:50|4420.53|4420.13|4420.41|4420.01|4420.66|4420.26|4420.41|4420.01|42
1649953020000|2022-04-14 16:17:00|4420.16|4419.76|4419.91|4419.51|4420.16|4419.76|4419.66|4419.26|227
1649953030000|2022-04-14 16:17:10|4419.66|4419.26|4419.66|4419.26|4419.66|4419.26|4419.16|4418.76|634
1649953040000|2022-04-14 16:17:20|4419.41|4419.01|4420.16|4419.76|4420.16|4419.76|4419.41|4419.01|178
1649953050000|2022-04-14 16:17:30|4419.91|4419.51|4419.91|4419.51|4420.16|4419.76|4419.91|4419.51|196
1649953060000|2022-04-14 16:17:40|4419.66|4419.26|4419.91|4419.51|4419.91|4419.51|4419.41|4419.01|234
1649953070000|2022-04-14 16:17:50|4420.16|4419.76|4420.16|4419.76|4420.28|4419.88|4419.91|4419.51|144
1649953080000|2022-04-14 16:18:00|4419.91|4419.51|4419.41|4419.01|4420.16|4419.76|4419.41|4419.01|210
1649953090000|2022-04-14 16:18:10|4419.66|4419.26|4419.66|4419.26|4419.66|4419.26|4419.41|4419.01|94
1649953100000|2022-04-14 16:18:20|4419.41|4419.01|4418.16|4417.76|4419.41|4419.01|4418.16|4417.76|925
1649953110000|2022-04-14 16:18:30|4418.41|4418.01|4418.16|4417.76|4418.41|4418.01|4418.16|4417.76|522
1649953120000|2022-04-14 16:18:40|4418.66|4418.26|4418.91|4418.51|4418.91|4418.51|4418.41|4418.01|327
1649953130000|2022-04-14 16:18:50|4418.66|4418.26|4419.16|4418.76|4419.16|4418.76|4418.66|4418.26|183
1649953140000|2022-04-14 16:19:00|4418.91|4418.51|4419.41|4419.01|4420.16|4419.76|4418.91|4418.51|539
1649953150000|2022-04-14 16:19:10|4419.66|4419.26|4418.91|4418.51|4419.91|4419.51|4418.91|4418.51|136
1649953160000|2022-04-14 16:19:20|4419.16|4418.76|4419.66|4419.26|4419.66|4419.26|4419.16|4418.76|183
1649953170000|2022-04-14 16:19:30|4419.91|4419.51|4420.41|4420.01|4420.41|4420.01|4419.91|4419.51|229
1649953180000|2022-04-14 16:19:40|4420.16|4419.76|4419.91|4419.51|4420.16|4419.76|4419.66|4419.26|111
1649953190000|2022-04-14 16:19:50|4419.66|4419.26|4419.66|4419.26|4419.91|4419.51|4419.41|4419.01|118
1649953200000|2022-04-14 16:20:00|4419.91|4419.51|4419.03|4418.63|4419.91|4419.51|4418.91|4418.51|303
1649953210000|2022-04-14 16:20:10|4419.16|4418.76|4418.16|4417.76|4419.41|4419.01|4418.16|4417.76|191
1649953220000|2022-04-14 16:20:20|4418.41|4418.01|4417.16|4416.76|4418.41|4418.01|4417.16|4416.76|558
1649953230000|2022-04-14 16:20:30|4416.91|4416.51|4417.16|4416.76|4417.41|4417.01|4416.91|4416.51|552
1649953240000|2022-04-14 16:20:40|4416.91|4416.51|4417.16|4416.76|4417.41|4417.01|4416.91|4416.51|206
1649953250000|2022-04-14 16:20:50|4417.03|4416.63|4417.16|4416.76|4417.28|4416.88|4416.91|4416.51|260
1649953260000|2022-04-14 16:21:00|4417.41|4417.01|4417.41|4417.01|4417.66|4417.26|4417.16|4416.76|328
1649953270000|2022-04-14 16:21:10|4417.16|4416.76|4417.28|4416.88|4417.41|4417.01|4417.16|4416.76|148
1649953280000|2022-04-14 16:21:20|4417.66|4417.26|4417.16|4416.76|4417.66|4417.26|4417.16|4416.76|214
1649953290000|2022-04-14 16:21:30|4417.28|4416.88|4417.53|4417.13|4417.91|4417.51|4417.28|4416.88|169
1649953300000|2022-04-14 16:21:40|4417.66|4417.26|4417.66|4417.26|4417.91|4417.51|4417.41|4417.01|97
1649953310000|2022-04-14 16:21:50|4417.91|4417.51|4417.91|4417.51|4418.41|4418.01|4417.91|4417.51|199
1649953320000|2022-04-14 16:22:00|4418.16|4417.76|4417.91|4417.51|4418.41|4418.01|4417.91|4417.51|155
1649953330000|2022-04-14 16:22:10|4417.66|4417.26|4416.66|4416.26|4417.66|4417.26|4416.41|4416.01|552
1649953340000|2022-04-14 16:22:20|4416.41|4416.01|4416.41|4416.01|4416.66|4416.26|4416.41|4416.01|269
1649953350000|2022-04-14 16:22:30|4416.66|4416.26|4416.41|4416.01|4416.66|4416.26|4416.16|4415.76|208
1649953360000|2022-04-14 16:22:40|4416.16|4415.76|4416.16|4415.76|4416.41|4416.01|4416.16|4415.76|107
1649953370000|2022-04-14 16:22:50|4416.41|4416.01|4416.41|4416.01|4416.41|4416.01|4415.78|4415.38|564
1649953380000|2022-04-14 16:23:00|4416.16|4415.76|4416.16|4415.76|4416.66|4416.26|4416.16|4415.76|439
1649953390000|2022-04-14 16:23:10|4416.66|4416.26|4416.66|4416.26|4416.91|4416.51|4416.66|4416.26|243
1649953400000|2022-04-14 16:23:20|4416.41|4416.01|4416.66|4416.26|4416.66|4416.26|4416.41|4416.01|115
1649953410000|2022-04-14 16:23:30|4416.91|4416.51|4417.16|4416.76|4417.16|4416.76|4416.91|4416.51|226
1649953420000|2022-04-14 16:23:40|4416.91|4416.51|4416.66|4416.26|4416.91|4416.51|4416.66|4416.26|138
1649953430000|2022-04-14 16:23:50|4416.91|4416.51|4416.91|4416.51|4416.91|4416.51|4416.66|4416.26|115
1649953440000|2022-04-14 16:24:00|4416.78|4416.38|4416.66|4416.26|4417.03|4416.63|4416.66|4416.26|71
1649953450000|2022-04-14 16:24:10|4417.16|4416.76|4417.03|4416.63|4417.16|4416.76|4416.91|4416.51|203
1649953460000|2022-04-14 16:24:20|4417.16|4416.76|4417.16|4416.76|4417.16|4416.76|4416.91|4416.51|116
1649953470000|2022-04-14 16:24:30|4417.41|4417.01|4417.66|4417.26|4417.66|4417.26|4417.41|4417.01|198
1649953480000|2022-04-14 16:24:40|4417.91|4417.51|4418.41|4418.01|4418.41|4418.01|4417.91|4417.51|124
1649953490000|2022-04-14 16:24:50|4418.66|4418.26|4418.41|4418.01|4418.66|4418.26|4417.91|4417.51|390
1649953500000|2022-04-14 16:25:00|4418.66|4418.26|4418.91|4418.51|4419.16|4418.76|4418.66|4418.26|262
1649953510000|2022-04-14 16:25:10|4418.66|4418.26|4417.91|4417.51|4418.66|4418.26|4417.91|4417.51|370
1649953520000|2022-04-14 16:25:20|4417.66|4417.26|4417.41|4417.01|4417.91|4417.51|4417.41|4417.01|186
1649953530000|2022-04-14 16:25:30|4417.66|4417.26|4418.41|4418.01|4418.41|4418.01|4417.66|4417.26|105
1649953540000|2022-04-14 16:25:40|4418.66|4418.26|4418.41|4418.01|4418.66|4418.26|4418.41|4418.01|56
1649953550000|2022-04-14 16:25:50|4418.16|4417.76|4418.28|4417.88|4418.41|4418.01|4417.78|4417.38|267
1649953560000|2022-04-14 16:26:00|4418.16|4417.76|4418.16|4417.76|4418.66|4418.26|4418.16|4417.76|334
1649953570000|2022-04-14 16:26:10|4418.41|4418.01|4417.91|4417.51|4418.41|4418.01|4417.66|4417.26|175
1649953580000|2022-04-14 16:26:20|4418.16|4417.76|4418.91|4418.51|4418.91|4418.51|4418.16|4417.76|268
1649953590000|2022-04-14 16:26:30|4418.66|4418.26|4418.41|4418.01|4418.91|4418.51|4418.41|4418.01|114
1649953600000|2022-04-14 16:26:40|4418.16|4417.76|4417.66|4417.26|4418.16|4417.76|4417.66|4417.26|186
1649953610000|2022-04-14 16:26:50|4417.91|4417.51|4417.41|4417.01|4417.91|4417.51|4417.41|4417.01|125
1649953620000|2022-04-14 16:27:00|4417.66|4417.26|4417.66|4417.26|4417.91|4417.51|4417.41|4417.01|228
1649953630000|2022-04-14 16:27:10|4417.91|4417.51|4417.41|4417.01|4417.91|4417.51|4417.16|4416.76|112
1649953640000|2022-04-14 16:27:20|4417.53|4417.13|4417.41|4417.01|4417.66|4417.26|4417.16|4416.76|119
1649953650000|2022-04-14 16:27:30|4417.16|4416.76|4417.16|4416.76|4417.41|4417.01|4417.16|4416.76|240
1649953660000|2022-04-14 16:27:40|4417.28|4416.88|4416.66|4416.26|4417.41|4417.01|4416.41|4416.01|465
1649953670000|2022-04-14 16:27:50|4416.41|4416.01|4416.66|4416.26|4416.91|4416.51|4416.41|4416.01|238
1649953680000|2022-04-14 16:28:00|4416.41|4416.01|4416.16|4415.76|4416.41|4416.01|4416.16|4415.76|425
1649953690000|2022-04-14 16:28:10|4415.91|4415.51|4415.91|4415.51|4416.16|4415.76|4415.91|4415.51|710
1649953700000|2022-04-14 16:28:20|4416.16|4415.76|4415.16|4414.76|4416.16|4415.76|4414.91|4414.51|1443
1649953710000|2022-04-14 16:28:30|4415.03|4414.63|4414.16|4413.76|4415.16|4414.76|4413.91|4413.51|1853
1649953720000|2022-04-14 16:28:40|4414.41|4414.01|4413.91|4413.51|4414.41|4414.01|4413.91|4413.51|642
1649953730000|2022-04-14 16:28:50|4414.03|4413.63|4413.41|4413.01|4414.03|4413.63|4413.41|4413.01|232
1649953740000|2022-04-14 16:29:00|4413.66|4413.26|4414.41|4414.01|4414.41|4414.01|4413.41|4413.01|563
1649953750000|2022-04-14 16:29:10|4414.16|4413.76|4414.66|4414.26|4414.91|4414.51|4414.16|4413.76|362
1649953760000|2022-04-14 16:29:20|4414.41|4414.01|4414.16|4413.76|4414.66|4414.26|4413.91|4413.51|645
1649953770000|2022-04-14 16:29:30|4413.66|4413.26|4414.41|4414.01|4414.41|4414.01|4413.66|4413.26|334
1649953780000|2022-04-14 16:29:40|4414.16|4413.76|4414.28|4413.88|4414.28|4413.88|4414.16|4413.76|223
1649953790000|2022-04-14 16:29:50|4414.16|4413.76|4414.41|4414.01|4414.41|4414.01|4414.16|4413.76|152
1649953800000|2022-04-14 16:30:00|4414.16|4413.76|4413.91|4413.51|4414.16|4413.76|4413.91|4413.51|273
1649953810000|2022-04-14 16:30:10|4413.66|4413.26|4413.66|4413.26|4413.66|4413.26|4413.41|4413.01|170
1649953820000|2022-04-14 16:30:20|4413.91|4413.51|4414.16|4413.76|4414.16|4413.76|4413.91|4413.51|115
1649953830000|2022-04-14 16:30:30|4414.41|4414.01|4414.41|4414.01|4414.66|4414.26|4414.41|4414.01|165
1649953840000|2022-04-14 16:30:40|4414.66|4414.26|4413.16|4412.76|4414.66|4414.26|4412.91|4412.51|437
1649953850000|2022-04-14 16:30:50|4413.03|4412.63|4413.66|4413.26|4413.66|4413.26|4412.91|4412.51|260
1649953860000|2022-04-14 16:31:00|4413.41|4413.01|4413.91|4413.51|4413.91|4413.51|4413.16|4412.76|143
1649953870000|2022-04-14 16:31:10|4414.16|4413.76|4414.16|4413.76|4414.16|4413.76|4413.91|4413.51|279
1649953880000|2022-04-14 16:31:20|4414.41|4414.01|4414.91|4414.51|4414.91|4414.51|4414.41|4414.01|210
1649953890000|2022-04-14 16:31:30|4414.66|4414.26|4414.66|4414.26|4414.66|4414.26|4414.41|4414.01|203
1649953900000|2022-04-14 16:31:40|4414.41|4414.01|4414.91|4414.51|4414.91|4414.51|4414.41|4414.01|102
1649953910000|2022-04-14 16:31:50|4415.41|4415.01|4415.91|4415.51|4415.91|4415.51|4415.41|4415.01|309
1649953920000|2022-04-14 16:32:00|4415.66|4415.26|4415.66|4415.26|4416.41|4416.01|4415.66|4415.26|355
1649953930000|2022-04-14 16:32:10|4415.91|4415.51|4415.66|4415.26|4415.91|4415.51|4415.66|4415.26|229
1649953940000|2022-04-14 16:32:20|4415.41|4415.01|4415.16|4414.76|4415.41|4415.01|4414.91|4414.51|183
1649953950000|2022-04-14 16:32:30|4414.91|4414.51|4415.41|4415.01|4415.41|4415.01|4414.91|4414.51|138
1649953960000|2022-04-14 16:32:40|4415.16|4414.76|4414.66|4414.26|4415.16|4414.76|4414.53|4414.13|119
1649953970000|2022-04-14 16:32:50|4414.41|4414.01|4414.16|4413.76|4414.41|4414.01|4414.16|4413.76|160
1649953980000|2022-04-14 16:33:00|4414.03|4413.63|4414.53|4414.13|4414.66|4414.26|4413.91|4413.51|174
1649953990000|2022-04-14 16:33:10|4414.66|4414.26|4414.16|4413.76|4414.66|4414.26|4414.16|4413.76|97
1649954000000|2022-04-14 16:33:20|4414.41|4414.01|4414.66|4414.26|4414.66|4414.26|4414.41|4414.01|115
1649954010000|2022-04-14 16:33:30|4414.91|4414.51|4415.41|4415.01|4415.66|4415.26|4414.91|4414.51|145
1649954020000|2022-04-14 16:33:40|4415.28|4414.88|4414.91|4414.51|4415.41|4415.01|4414.91|4414.51|97
1649954030000|2022-04-14 16:33:50|4414.78|4414.38|4414.66|4414.26|4414.91|4414.51|4414.41|4414.01|156
1649954040000|2022-04-14 16:34:00|4414.41|4414.01|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|152
1649954050000|2022-04-14 16:34:10|4414.16|4413.76|4413.91|4413.51|4414.41|4414.01|4413.91|4413.51|118
1649954060000|2022-04-14 16:34:20|4414.16|4413.76|4413.91|4413.51|4414.16|4413.76|4413.66|4413.26|188
1649954070000|2022-04-14 16:34:30|||||||||88
1649954080000|2022-04-14 16:34:40|4413.66|4413.26|4413.66|4413.26|4413.66|4413.26|4413.66|4413.26|61
1649954090000|2022-04-14 16:34:50|4413.91|4413.51|4414.16|4413.76|4414.41|4414.01|4413.91|4413.51|163
1649954100000|2022-04-14 16:35:00|4413.91|4413.51|4414.16|4413.76|4414.41|4414.01|4413.91|4413.51|103
1649954110000|2022-04-14 16:35:10|4413.91|4413.51|4414.16|4413.76|4414.41|4414.01|4413.91|4413.51|56
1649954120000|2022-04-14 16:35:20|4413.91|4413.51|4413.91|4413.51|4413.91|4413.51|4413.91|4413.51|46
1649954130000|2022-04-14 16:35:30|4413.78|4413.38|4413.41|4413.01|4413.78|4413.38|4413.41|4413.01|225
1649954140000|2022-04-14 16:35:40|4413.16|4412.76|4413.16|4412.76|4413.41|4413.01|4413.16|4412.76|144
1649954150000|2022-04-14 16:35:50|4413.41|4413.01|4413.41|4413.01|4413.41|4413.01|4413.41|4413.01|282
1649954160000|2022-04-14 16:36:00|4413.16|4412.76|4413.16|4412.76|4413.16|4412.76|4412.91|4412.51|126
1649954170000|2022-04-14 16:36:10|||||||||51
1649954180000|2022-04-14 16:36:20|4413.41|4413.01|4413.41|4413.01|4414.03|4413.63|4413.41|4413.01|296
1649954190000|2022-04-14 16:36:30|4413.66|4413.26|4413.66|4413.26|4413.66|4413.26|4413.66|4413.26|73
1649954200000|2022-04-14 16:36:40|4413.41|4413.01|4413.66|4413.26|4413.66|4413.26|4413.41|4413.01|182
1649954210000|2022-04-14 16:36:50|4413.53|4413.13|4413.66|4413.26|4413.66|4413.26|4413.53|4413.13|54
1649954220000|2022-04-14 16:37:00|4413.91|4413.51|4413.66|4413.26|4414.16|4413.76|4413.66|4413.26|102
1649954230000|2022-04-14 16:37:10|4413.91|4413.51|4413.66|4413.26|4413.91|4413.51|4413.66|4413.26|81
1649954240000|2022-04-14 16:37:20|4413.91|4413.51|4414.41|4414.01|4414.41|4414.01|4413.91|4413.51|120
1649954250000|2022-04-14 16:37:30|4414.16|4413.76|4413.91|4413.51|4414.16|4413.76|4413.91|4413.51|88
1649954260000|2022-04-14 16:37:40|4413.66|4413.26|4414.16|4413.76|4414.16|4413.76|4413.66|4413.26|140
1649954270000|2022-04-14 16:37:50|4413.91|4413.51|4414.16|4413.76|4414.16|4413.76|4413.91|4413.51|150
1649954280000|2022-04-14 16:38:00|4413.91|4413.51|4414.16|4413.76|4414.16|4413.76|4413.66|4413.26|214
1649954290000|2022-04-14 16:38:10|4413.91|4413.51|4414.16|4413.76|4414.41|4414.01|4413.91|4413.51|287
1649954300000|2022-04-14 16:38:20|4413.91|4413.51|4414.53|4414.13|4414.66|4414.26|4413.91|4413.51|244
1649954310000|2022-04-14 16:38:30|4414.41|4414.01|4415.16|4414.76|4415.16|4414.76|4414.41|4414.01|146
1649954320000|2022-04-14 16:38:40|4415.28|4414.88|4415.16|4414.76|4415.28|4414.88|4414.91|4414.51|294
1649954330000|2022-04-14 16:38:50|4415.41|4415.01|4414.91|4414.51|4415.41|4415.01|4414.91|4414.51|201
1649954340000|2022-04-14 16:39:00|4414.78|4414.38|4414.91|4414.51|4414.91|4414.51|4414.41|4414.01|168
1649954350000|2022-04-14 16:39:10|4414.66|4414.26|4415.16|4414.76|4415.41|4415.01|4414.66|4414.26|199
1649954360000|2022-04-14 16:39:20|4415.41|4415.01|4414.66|4414.26|4415.41|4415.01|4414.66|4414.26|192
1649954370000|2022-04-14 16:39:30|4414.91|4414.51|4413.66|4413.26|4414.91|4414.51|4413.66|4413.26|296
1649954380000|2022-04-14 16:39:40|4413.41|4413.01|4413.16|4412.76|4413.41|4413.01|4413.16|4412.76|203
1649954390000|2022-04-14 16:39:50|4413.41|4413.01|4413.41|4413.01|4413.41|4413.01|4413.16|4412.76|127
1649954400000|2022-04-14 16:40:00|4413.31|4412.91|4412.81|4412.41|4413.31|4412.91|4412.81|4412.41|388
1649954410000|2022-04-14 16:40:10|4413.06|4412.66|4413.06|4412.66|4413.31|4412.91|4413.06|4412.66|474
1649954420000|2022-04-14 16:40:20|4412.81|4412.41|4412.06|4411.66|4412.81|4412.41|4411.81|4411.41|804
1649954430000|2022-04-14 16:40:30|4412.68|4412.28|4411.81|4411.41|4412.81|4412.41|4411.81|4411.41|580
1649954440000|2022-04-14 16:40:40|4411.56|4411.16|4412.06|4411.66|4412.06|4411.66|4411.31|4410.91|433
1649954450000|2022-04-14 16:40:50|4411.81|4411.41|4411.56|4411.16|4411.81|4411.41|4411.31|4410.91|289
1649954460000|2022-04-14 16:41:00|4411.81|4411.41|4411.31|4410.91|4411.81|4411.41|4411.31|4410.91|145
1649954470000|2022-04-14 16:41:10|4411.56|4411.16|4411.06|4410.66|4411.56|4411.16|4411.06|4410.66|124
1649954480000|2022-04-14 16:41:20|4410.81|4410.41|4410.81|4410.41|4411.06|4410.66|4410.56|4410.16|274
1649954490000|2022-04-14 16:41:30|4410.56|4410.16|4410.31|4409.91|4410.56|4410.16|4410.31|4409.91|466
1649954500000|2022-04-14 16:41:40|4410.56|4410.16|4410.56|4410.16|4410.56|4410.16|4410.56|4410.16|205
1649954510000|2022-04-14 16:41:50|4410.43|4410.03|4410.56|4410.16|4410.56|4410.16|4410.31|4409.91|102
1649954520000|2022-04-14 16:42:00|4410.31|4409.91|4410.06|4409.66|4410.31|4409.91|4410.06|4409.66|216
1649954530000|2022-04-14 16:42:10|4410.18|4409.78|4410.81|4410.41|4410.81|4410.41|4410.18|4409.78|340
1649954540000|2022-04-14 16:42:20|4410.93|4410.53|4411.81|4411.41|4411.81|4411.41|4410.93|4410.53|384
1649954550000|2022-04-14 16:42:30|4412.06|4411.66|4412.06|4411.66|4412.06|4411.66|4412.06|4411.66|286
1649954560000|2022-04-14 16:42:40|4412.31|4411.91|4412.81|4412.41|4413.06|4412.66|4412.31|4411.91|308
1649954570000|2022-04-14 16:42:50|4412.56|4412.16|4412.31|4411.91|4412.81|4412.41|4412.06|4411.66|237
1649954580000|2022-04-14 16:43:00|4412.06|4411.66|4411.56|4411.16|4412.06|4411.66|4411.31|4410.91|274
1649954590000|2022-04-14 16:43:10|4411.06|4410.66|4410.81|4410.41|4411.06|4410.66|4410.56|4410.16|417
1649954600000|2022-04-14 16:43:20|4411.06|4410.66|4411.06|4410.66|4411.31|4410.91|4410.81|4410.41|337
1649954610000|2022-04-14 16:43:30|4410.81|4410.41|4410.56|4410.16|4410.93|4410.53|4410.56|4410.16|120
1649954620000|2022-04-14 16:43:40|4410.81|4410.41|4410.81|4410.41|4411.06|4410.66|4410.56|4410.16|304
1649954630000|2022-04-14 16:43:50|4410.56|4410.16|4410.31|4409.91|4410.56|4410.16|4410.31|4409.91|202
1649954640000|2022-04-14 16:44:00|4410.56|4410.16|4410.06|4409.66|4410.81|4410.41|4410.06|4409.66|272
1649954650000|2022-04-14 16:44:10|4409.81|4409.41|4410.06|4409.66|4410.06|4409.66|4409.31|4408.91|492
1649954660000|2022-04-14 16:44:20|4410.31|4409.91|4410.56|4410.16|4410.56|4410.16|4410.06|4409.66|232
1649954670000|2022-04-14 16:44:30|4410.31|4409.91|4410.31|4409.91|4410.31|4409.91|4410.31|4409.91|105
1649954680000|2022-04-14 16:44:40|4410.06|4409.66|4410.06|4409.66|4410.31|4409.91|4409.81|4409.41|211
1649954690000|2022-04-14 16:44:50|4409.81|4409.41|4409.56|4409.16|4409.81|4409.41|4409.56|4409.16|203
1649954700000|2022-04-14 16:45:00|4409.81|4409.41|4409.56|4409.16|4409.81|4409.41|4409.56|4409.16|194
1649954710000|2022-04-14 16:45:10|4409.81|4409.41|4409.56|4409.16|4410.31|4409.91|4409.56|4409.16|424
1649954720000|2022-04-14 16:45:20|4409.81|4409.41|4409.56|4409.16|4409.81|4409.41|4409.56|4409.16|119
1649954730000|2022-04-14 16:45:30|4409.31|4408.91|4409.81|4409.41|4409.81|4409.41|4409.31|4408.91|141
1649954740000|2022-04-14 16:45:40|4409.93|4409.53|4410.06|4409.66|4410.06|4409.66|4409.81|4409.41|214
1649954750000|2022-04-14 16:45:50|4409.93|4409.53|4409.81|4409.41|4410.06|4409.66|4409.81|4409.41|149
1649954760000|2022-04-14 16:46:00|4409.56|4409.16|4410.06|4409.66|4410.06|4409.66|4409.56|4409.16|150
1649954770000|2022-04-14 16:46:10|4409.81|4409.41|4409.81|4409.41|4409.81|4409.41|4409.81|4409.41|33
1649954780000|2022-04-14 16:46:20|4410.06|4409.66|4410.06|4409.66|4410.06|4409.66|4409.81|4409.41|104
1649954790000|2022-04-14 16:46:30|4410.31|4409.91|4410.56|4410.16|4410.56|4410.16|4410.31|4409.91|297
1649954800000|2022-04-14 16:46:40|4410.81|4410.41|4410.56|4410.16|4410.81|4410.41|4410.31|4409.91|202
1649954810000|2022-04-14 16:46:50|4410.31|4409.91|4410.31|4409.91|4410.31|4409.91|4410.31|4409.91|62
1649954820000|2022-04-14 16:47:00|4410.06|4409.66|4409.06|4408.66|4410.06|4409.66|4409.06|4408.66|316
1649954830000|2022-04-14 16:47:10|4408.81|4408.41|4408.81|4408.41|4408.81|4408.41|4408.56|4408.16|391
1649954840000|2022-04-14 16:47:20|4408.56|4408.16|4409.31|4408.91|4409.31|4408.91|4408.56|4408.16|242
1649954850000|2022-04-14 16:47:30|4409.06|4408.66|4408.81|4408.41|4409.06|4408.66|4408.81|4408.41|271
1649954860000|2022-04-14 16:47:40|4409.06|4408.66|4409.56|4409.16|4409.56|4409.16|4409.06|4408.66|139
1649954870000|2022-04-14 16:47:50|4409.31|4408.91|4409.31|4408.91|4409.31|4408.91|4409.06|4408.66|157
1649954880000|2022-04-14 16:48:00|4409.43|4409.03|4408.81|4408.41|4409.56|4409.16|4408.81|4408.41|217
1649954890000|2022-04-14 16:48:10|4408.56|4408.16|4408.81|4408.41|4408.81|4408.41|4408.56|4408.16|105
1649954900000|2022-04-14 16:48:20|||||||||97
1649954910000|2022-04-14 16:48:30|4409.06|4408.66|4409.31|4408.91|4409.43|4409.03|4409.06|4408.66|202
1649954920000|2022-04-14 16:48:40|4409.06|4408.66|4409.31|4408.91|4409.31|4408.91|4408.81|4408.41|230
1649954930000|2022-04-14 16:48:50|4409.06|4408.66|4408.81|4408.41|4409.06|4408.66|4408.81|4408.41|209
1649954940000|2022-04-14 16:49:00|4409.06|4408.66|4408.81|4408.41|4409.06|4408.66|4408.81|4408.41|137
1649954950000|2022-04-14 16:49:10|4408.56|4408.16|4409.06|4408.66|4409.06|4408.66|4408.31|4407.91|603
1649954960000|2022-04-14 16:49:20|4408.93|4408.53|4409.31|4408.91|4409.31|4408.91|4408.93|4408.53|345
1649954970000|2022-04-14 16:49:30|4409.06|4408.66|4409.06|4408.66|4409.31|4408.91|4409.06|4408.66|88
1649954980000|2022-04-14 16:49:40|4409.31|4408.91|4409.31|4408.91|4409.31|4408.91|4408.81|4408.41|177
1649954990000|2022-04-14 16:49:50|4409.06|4408.66|4409.18|4408.78|4409.31|4408.91|4409.06|4408.66|108
1649955000000|2022-04-14 16:50:00|4409.06|4408.66|4409.56|4409.16|4409.56|4409.16|4408.81|4408.41|354
1649955010000|2022-04-14 16:50:10|4409.43|4409.03|4409.56|4409.16|4409.56|4409.16|4409.06|4408.66|172
1649955020000|2022-04-14 16:50:20|4410.06|4409.66|4409.56|4409.16|4410.06|4409.66|4409.56|4409.16|508
1649955030000|2022-04-14 16:50:30|4409.31|4408.91|4409.31|4408.91|4409.43|4409.03|4409.06|4408.66|196
1649955040000|2022-04-14 16:50:40|4409.06|4408.66|4409.06|4408.66|4409.31|4408.91|4408.81|4408.41|253
1649955050000|2022-04-14 16:50:50|4409.31|4408.91|4409.06|4408.66|4409.31|4408.91|4409.06|4408.66|121
1649955060000|2022-04-14 16:51:00|4408.81|4408.41|4409.06|4408.66|4409.06|4408.66|4408.81|4408.41|162
1649955070000|2022-04-14 16:51:10|4409.18|4408.78|4409.31|4408.91|4409.56|4409.16|4409.06|4408.66|186
1649955080000|2022-04-14 16:51:20|4409.56|4409.16|4409.06|4408.66|4409.56|4409.16|4409.06|4408.66|61
1649955090000|2022-04-14 16:51:30|4409.31|4408.91|4409.31|4408.91|4409.56|4409.16|4409.06|4408.66|143
1649955100000|2022-04-14 16:51:40|4409.06|4408.66|4409.06|4408.66|4409.06|4408.66|4409.06|4408.66|66
1649955110000|2022-04-14 16:51:50|4408.81|4408.41|4409.56|4409.16|4409.56|4409.16|4408.81|4408.41|143
1649955120000|2022-04-14 16:52:00|4409.31|4408.91|4409.56|4409.16|4409.56|4409.16|4409.06|4408.66|138
1649955130000|2022-04-14 16:52:10|4409.81|4409.41|4409.81|4409.41|4409.81|4409.41|4409.56|4409.16|209
1649955140000|2022-04-14 16:52:20|4410.06|4409.66|4409.56|4409.16|4410.06|4409.66|4409.56|4409.16|356
1649955150000|2022-04-14 16:52:30|4409.31|4408.91|4409.18|4408.78|4409.31|4408.91|4409.06|4408.66|221
1649955160000|2022-04-14 16:52:40|4409.31|4408.91|4409.56|4409.16|4409.81|4409.41|4409.31|4408.91|210
1649955170000|2022-04-14 16:52:50|4409.31|4408.91|4409.56|4409.16|4409.56|4409.16|4409.31|4408.91|110
1649955180000|2022-04-14 16:53:00|4409.31|4408.91|4409.06|4408.66|4409.31|4408.91|4409.06|4408.66|143
1649955190000|2022-04-14 16:53:10|4409.18|4408.78|4409.06|4408.66|4409.31|4408.91|4409.06|4408.66|99
1649955200000|2022-04-14 16:53:20|4409.31|4408.91|4409.31|4408.91|4409.31|4408.91|4409.31|4408.91|174
1649955210000|2022-04-14 16:53:30|4409.06|4408.66|4409.06|4408.66|4409.18|4408.78|4408.81|4408.41|97
1649955220000|2022-04-14 16:53:40|4409.31|4408.91|4409.06|4408.66|4409.31|4408.91|4409.06|4408.66|144
1649955230000|2022-04-14 16:53:50|4409.31|4408.91|4409.31|4408.91|4409.56|4409.16|4409.06|4408.66|390
1649955240000|2022-04-14 16:54:00|4409.56|4409.16|4409.06|4408.66|4409.56|4409.16|4409.06|4408.66|126
1649955250000|2022-04-14 16:54:10|4409.18|4408.78|4409.06|4408.66|4409.31|4408.91|4408.81|4408.41|149
1649955260000|2022-04-14 16:54:20|4408.81|4408.41|4408.81|4408.41|4409.06|4408.66|4408.81|4408.41|68
1649955270000|2022-04-14 16:54:30|4408.56|4408.16|4408.81|4408.41|4408.81|4408.41|4408.56|4408.16|159
1649955280000|2022-04-14 16:54:40|||||||||84
1649955290000|2022-04-14 16:54:50|4409.06|4408.66|4409.06|4408.66|4409.06|4408.66|4409.06|4408.66|148
1649955300000|2022-04-14 16:55:00|4408.81|4408.41|4409.06|4408.66|4409.06|4408.66|4408.81|4408.41|123
1649955310000|2022-04-14 16:55:10|4409.31|4408.91|4409.56|4409.16|4409.56|4409.16|4409.18|4408.78|440
1649955320000|2022-04-14 16:55:20|4409.68|4409.28|4409.81|4409.41|4409.81|4409.41|4409.56|4409.16|176
1649955330000|2022-04-14 16:55:30|4410.06|4409.66|4410.06|4409.66|4410.06|4409.66|4409.81|4409.41|151
1649955340000|2022-04-14 16:55:40|4409.81|4409.41|4410.06|4409.66|4410.06|4409.66|4409.81|4409.41|224
1649955350000|2022-04-14 16:55:50|4410.31|4409.91|4410.31|4409.91|4410.56|4410.16|4410.31|4409.91|1294
1649955360000|2022-04-14 16:56:00|4410.06|4409.66|4410.31|4409.91|4410.81|4410.41|4410.06|4409.66|603
1649955370000|2022-04-14 16:56:10|4410.56|4410.16|4411.31|4410.91|4411.56|4411.16|4410.56|4410.16|548
1649955380000|2022-04-14 16:56:20|4411.06|4410.66|4410.81|4410.41|4411.31|4410.91|4410.81|4410.41|653
1649955390000|2022-04-14 16:56:30|4410.56|4410.16|4410.56|4410.16|4410.81|4410.41|4410.56|4410.16|281
1649955400000|2022-04-14 16:56:40|4410.81|4410.41|4411.06|4410.66|4411.18|4410.78|4410.56|4410.16|192
1649955410000|2022-04-14 16:56:50|4410.81|4410.41|4411.06|4410.66|4411.06|4410.66|4410.56|4410.16|264
1649955420000|2022-04-14 16:57:00|4410.81|4410.41|4410.56|4410.16|4410.81|4410.41|4410.31|4409.91|128
1649955430000|2022-04-14 16:57:10|4410.81|4410.41|4411.06|4410.66|4411.31|4410.91|4410.81|4410.41|240
1649955440000|2022-04-14 16:57:20|4411.31|4410.91|4411.31|4410.91|4411.31|4410.91|4411.31|4410.91|213
1649955450000|2022-04-14 16:57:30|4411.56|4411.16|4411.06|4410.66|4411.56|4411.16|4410.81|4410.41|168
1649955460000|2022-04-14 16:57:40|4410.81|4410.41|4411.31|4410.91|4411.31|4410.91|4410.81|4410.41|182
1649955470000|2022-04-14 16:57:50|4411.18|4410.78|4411.56|4411.16|4411.56|4411.16|4411.06|4410.66|396
1649955480000|2022-04-14 16:58:00|4411.31|4410.91|4412.06|4411.66|4412.06|4411.66|4411.31|4410.91|383
1649955490000|2022-04-14 16:58:10|4411.81|4411.41|4411.56|4411.16|4412.06|4411.66|4411.56|4411.16|283
1649955500000|2022-04-14 16:58:20|4411.81|4411.41|4411.81|4411.41|4411.81|4411.41|4411.56|4411.16|151
1649955510000|2022-04-14 16:58:30|4411.56|4411.16|4412.31|4411.91|4412.31|4411.91|4411.56|4411.16|507
1649955520000|2022-04-14 16:58:40|4412.56|4412.16|4413.31|4412.91|4413.31|4412.91|4412.56|4412.16|602
1649955530000|2022-04-14 16:58:50|4413.56|4413.16|4413.31|4412.91|4413.56|4413.16|4413.31|4412.91|430
1649955540000|2022-04-14 16:59:00|4413.56|4413.16|4413.56|4413.16|4414.06|4413.66|4413.56|4413.16|399
1649955550000|2022-04-14 16:59:10|4413.81|4413.41|4414.31|4413.91|4414.56|4414.16|4413.81|4413.41|452
1649955560000|2022-04-14 16:59:20|4414.56|4414.16|4414.56|4414.16|4414.81|4414.41|4414.31|4413.91|484
1649955570000|2022-04-14 16:59:30|4414.06|4413.66|4413.56|4413.16|4414.06|4413.66|4413.56|4413.16|481
1649955580000|2022-04-14 16:59:40|4413.81|4413.41|4414.06|4413.66|4414.56|4414.16|4413.81|4413.41|497
1649955590000|2022-04-14 16:59:50|4414.31|4413.91|4414.06|4413.66|4414.56|4414.16|4414.06|4413.66|555
1649955600000|2022-04-14 17:00:00|4413.81|4413.41|4415.56|4415.16|4415.56|4415.16|4413.81|4413.41|810
1649955610000|2022-04-14 17:00:10|4415.31|4414.91|4414.81|4414.41|4415.31|4414.91|4414.81|4414.41|432
1649955620000|2022-04-14 17:00:20|4414.93|4414.53|4414.31|4413.91|4415.06|4414.66|4414.31|4413.91|265
1649955630000|2022-04-14 17:00:30|4414.56|4414.16|4414.31|4413.91|4414.56|4414.16|4414.31|4413.91|226
1649955640000|2022-04-14 17:00:40|4414.06|4413.66|4413.56|4413.16|4414.06|4413.66|4413.56|4413.16|285
1649955650000|2022-04-14 17:00:50|4413.31|4412.91|4413.56|4413.16|4413.81|4413.41|4413.31|4412.91|511
1649955660000|2022-04-14 17:01:00|4413.31|4412.91|4412.68|4412.28|4413.56|4413.16|4412.68|4412.28|407
1649955670000|2022-04-14 17:01:10|4412.81|4412.41|4413.81|4413.41|4414.06|4413.66|4412.81|4412.41|429
1649955680000|2022-04-14 17:01:20|4413.56|4413.16|4413.56|4413.16|4413.56|4413.16|4413.56|4413.16|127
1649955690000|2022-04-14 17:01:30|4413.81|4413.41|4413.81|4413.41|4413.93|4413.53|4413.43|4413.03|246
1649955700000|2022-04-14 17:01:40|4414.06|4413.66|4414.06|4413.66|4414.06|4413.66|4413.81|4413.41|293
1649955710000|2022-04-14 17:01:50|4414.31|4413.91|4414.31|4413.91|4414.81|4414.41|4414.31|4413.91|880
1649955720000|2022-04-14 17:02:00|4414.06|4413.66|4415.31|4414.91|4415.31|4414.91|4414.06|4413.66|574
1649955730000|2022-04-14 17:02:10|4415.43|4415.03|4415.56|4415.16|4415.56|4415.16|4415.06|4414.66|203
1649955740000|2022-04-14 17:02:20|4415.31|4414.91|4414.56|4414.16|4415.31|4414.91|4414.56|4414.16|232
1649955750000|2022-04-14 17:02:30|4414.81|4414.41|4413.81|4413.41|4414.81|4414.41|4413.81|4413.41|841
1649955760000|2022-04-14 17:02:40|4414.06|4413.66|4414.06|4413.66|4414.31|4413.91|4414.06|4413.66|399
1649955770000|2022-04-14 17:02:50|4413.81|4413.41|4414.81|4414.41|4414.81|4414.41|4413.81|4413.41|471
1649955780000|2022-04-14 17:03:00|4414.56|4414.16|4415.31|4414.91|4415.31|4414.91|4414.56|4414.16|896
1649955790000|2022-04-14 17:03:10|4415.06|4414.66|4415.31|4414.91|4415.31|4414.91|4415.06|4414.66|378
1649955800000|2022-04-14 17:03:20|4414.81|4414.41|4414.81|4414.41|4414.81|4414.41|4414.81|4414.41|236
1649955810000|2022-04-14 17:03:30|4415.06|4414.66|4415.31|4414.91|4415.56|4415.16|4415.06|4414.66|316
1649955820000|2022-04-14 17:03:40|4415.56|4415.16|4415.81|4415.41|4416.06|4415.66|4415.56|4415.16|553
1649955830000|2022-04-14 17:03:50|4416.06|4415.66|4416.06|4415.66|4416.06|4415.66|4416.06|4415.66|155
1649955840000|2022-04-14 17:04:00|4415.31|4414.91|4415.81|4415.41|4416.06|4415.66|4415.31|4414.91|452
1649955850000|2022-04-14 17:04:10|4415.56|4415.16|4415.81|4415.41|4415.81|4415.41|4415.31|4414.91|99
1649955860000|2022-04-14 17:04:20|4415.56|4415.16|4415.31|4414.91|4415.81|4415.41|4415.31|4414.91|90
1649955870000|2022-04-14 17:04:30|4415.06|4414.66|4414.31|4413.91|4415.06|4414.66|4414.18|4413.78|420
1649955880000|2022-04-14 17:04:40|4414.18|4413.78|4414.31|4413.91|4414.31|4413.91|4413.81|4413.41|213
1649955890000|2022-04-14 17:04:50|4414.06|4413.66|4413.81|4413.41|4414.31|4413.91|4413.81|4413.41|159
1649955900000|2022-04-14 17:05:00|4414.31|4413.91|4413.81|4413.41|4414.31|4413.91|4413.81|4413.41|271
1649955910000|2022-04-14 17:05:10|4413.56|4413.16|4414.06|4413.66|4414.06|4413.66|4413.56|4413.16|275
1649955920000|2022-04-14 17:05:20|4414.31|4413.91|4414.06|4413.66|4414.31|4413.91|4414.06|4413.66|142
1649955930000|2022-04-14 17:05:30|4414.31|4413.91|4413.81|4413.41|4414.56|4414.16|4413.81|4413.41|105
1649955940000|2022-04-14 17:05:40|4413.56|4413.16|4413.56|4413.16|4413.56|4413.16|4413.31|4412.91|274
1649955950000|2022-04-14 17:05:50|4413.31|4412.91|4412.81|4412.41|4413.31|4412.91|4412.81|4412.41|744
1649955960000|2022-04-14 17:06:00|4412.56|4412.16|4411.81|4411.41|4412.56|4412.16|4411.56|4411.16|1206
1649955970000|2022-04-14 17:06:10|4411.56|4411.16|4411.56|4411.16|4411.81|4411.41|4411.56|4411.16|321
1649955980000|2022-04-14 17:06:20|4411.31|4410.91|4412.31|4411.91|4412.31|4411.91|4411.31|4410.91|530
1649955990000|2022-04-14 17:06:30|4412.56|4412.16|4412.56|4412.16|4413.06|4412.66|4412.31|4411.91|359
1649956000000|2022-04-14 17:06:40|4412.81|4412.41|4411.81|4411.41|4412.81|4412.41|4411.31|4410.91|716
1649956010000|2022-04-14 17:06:50|4412.06|4411.66|4411.56|4411.16|4412.06|4411.66|4411.56|4411.16|170
1649956020000|2022-04-14 17:07:00|4411.43|4411.03|4411.56|4411.16|4411.81|4411.41|4411.43|4411.03|195
1649956030000|2022-04-14 17:07:10|4411.81|4411.41|4411.56|4411.16|4412.31|4411.91|4411.31|4410.91|563
1649956040000|2022-04-14 17:07:20|4411.81|4411.41|4412.06|4411.66|4412.06|4411.66|4411.56|4411.16|167
1649956050000|2022-04-14 17:07:30|4412.31|4411.91|4412.56|4412.16|4412.56|4412.16|4412.31|4411.91|204
1649956060000|2022-04-14 17:07:40|4412.81|4412.41|4412.56|4412.16|4412.81|4412.41|4412.56|4412.16|209
1649956070000|2022-04-14 17:07:50|4412.31|4411.91|4412.81|4412.41|4412.81|4412.41|4412.31|4411.91|168
1649956080000|2022-04-14 17:08:00|4412.56|4412.16|4412.81|4412.41|4413.06|4412.66|4412.56|4412.16|77
1649956090000|2022-04-14 17:08:10|4412.56|4412.16|4412.06|4411.66|4412.81|4412.41|4412.06|4411.66|141
1649956100000|2022-04-14 17:08:20|||||||||49
1649956110000|2022-04-14 17:08:30|4412.31|4411.91|4411.81|4411.41|4412.31|4411.91|4411.81|4411.41|152
1649956120000|2022-04-14 17:08:40|4411.56|4411.16|4411.81|4411.41|4411.81|4411.41|4411.56|4411.16|117
1649956130000|2022-04-14 17:08:50|4411.56|4411.16|4411.56|4411.16|4411.56|4411.16|4411.56|4411.16|97
1649956140000|2022-04-14 17:09:00|4411.81|4411.41|4411.31|4410.91|4411.81|4411.41|4411.31|4410.91|170
1649956150000|2022-04-14 17:09:10|4411.06|4410.66|4411.06|4410.66|4411.06|4410.66|4410.81|4410.41|378
1649956160000|2022-04-14 17:09:20|4411.31|4410.91|4411.31|4410.91|4411.31|4410.91|4411.31|4410.91|229
1649956170000|2022-04-14 17:09:30|4411.56|4411.16|4411.81|4411.41|4412.06|4411.66|4411.56|4411.16|152
1649956180000|2022-04-14 17:09:40|4412.06|4411.66|4411.81|4411.41|4412.06|4411.66|4411.81|4411.41|203
1649956190000|2022-04-14 17:09:50|4411.68|4411.28|4411.68|4411.28|4411.81|4411.41|4411.56|4411.16|89
1649956200000|2022-04-14 17:10:00|4411.81|4411.41|4411.56|4411.16|4411.81|4411.41|4411.56|4411.16|163
1649956210000|2022-04-14 17:10:10|4411.31|4410.91|4412.06|4411.66|4412.06|4411.66|4411.31|4410.91|199
1649956220000|2022-04-14 17:10:20|4412.31|4411.91|4412.81|4412.41|4412.81|4412.41|4411.81|4411.41|296
1649956230000|2022-04-14 17:10:30|4413.06|4412.66|4412.56|4412.16|4413.06|4412.66|4412.56|4412.16|164
1649956240000|2022-04-14 17:10:40|4412.81|4412.41|4412.06|4411.66|4412.81|4412.41|4412.06|4411.66|132
1649956250000|2022-04-14 17:10:50|4412.18|4411.78|4412.31|4411.91|4412.31|4411.91|4412.06|4411.66|91
1649956260000|2022-04-14 17:11:00|4412.56|4412.16|4412.56|4412.16|4412.56|4412.16|4412.56|4412.16|169
1649956270000|2022-04-14 17:11:10|4412.81|4412.41|4412.56|4412.16|4412.81|4412.41|4412.56|4412.16|124
1649956280000|2022-04-14 17:11:20|4412.31|4411.91|4412.31|4411.91|4412.81|4412.41|4412.31|4411.91|372
1649956290000|2022-04-14 17:11:30|4412.56|4412.16|4412.81|4412.41|4412.81|4412.41|4412.43|4412.03|91
1649956300000|2022-04-14 17:11:40|4413.06|4412.66|4413.56|4413.16|4413.81|4413.41|4413.06|4412.66|393
1649956310000|2022-04-14 17:11:50|4414.06|4413.66|4413.81|4413.41|4414.06|4413.66|4413.81|4413.41|225
1649956320000|2022-04-14 17:12:00|4413.93|4413.53|4414.81|4414.41|4414.81|4414.41|4413.93|4413.53|325
1649956330000|2022-04-14 17:12:10|4414.56|4414.16|4414.06|4413.66|4414.56|4414.16|4413.81|4413.41|204
1649956340000|2022-04-14 17:12:20|4414.31|4413.91|4414.81|4414.41|4414.81|4414.41|4414.31|4413.91|107
1649956350000|2022-04-14 17:12:30|4414.56|4414.16|4414.81|4414.41|4414.93|4414.53|4414.56|4414.16|83
1649956360000|2022-04-14 17:12:40|4415.06|4414.66|4415.06|4414.66|4415.31|4414.91|4414.81|4414.41|240
1649956370000|2022-04-14 17:12:50|4415.31|4414.91|4415.31|4414.91|4415.56|4415.16|4415.31|4414.91|149
1649956380000|2022-04-14 17:13:00|4414.93|4414.53|4415.06|4414.66|4415.06|4414.66|4414.81|4414.41|150
1649956390000|2022-04-14 17:13:10|4414.93|4414.53|4414.81|4414.41|4414.93|4414.53|4414.56|4414.16|133
1649956400000|2022-04-14 17:13:20|4414.56|4414.16|4413.81|4413.41|4414.56|4414.16|4413.56|4413.16|338
1649956410000|2022-04-14 17:13:30|4413.31|4412.91|4412.81|4412.41|4413.31|4412.91|4412.56|4412.16|331
1649956420000|2022-04-14 17:13:40|4412.56|4412.16|4412.56|4412.16|4412.56|4412.16|4412.31|4411.91|196
1649956430000|2022-04-14 17:13:50|4412.81|4412.41|4412.31|4411.91|4412.81|4412.41|4412.31|4411.91|194
1649956440000|2022-04-14 17:14:00|4412.56|4412.16|4412.31|4411.91|4412.81|4412.41|4412.31|4411.91|187
1649956450000|2022-04-14 17:14:10|4412.56|4412.16|4412.31|4411.91|4412.56|4412.16|4412.06|4411.66|340
1649956460000|2022-04-14 17:14:20|4411.81|4411.41|4411.56|4411.16|4412.06|4411.66|4411.56|4411.16|421
1649956470000|2022-04-14 17:14:30|4411.31|4410.91|4411.06|4410.66|4411.31|4410.91|4410.81|4410.41|316
1649956480000|2022-04-14 17:14:40|4411.31|4410.91|4411.56|4411.16|4411.81|4411.41|4411.31|4410.91|217
1649956490000|2022-04-14 17:14:50|4411.81|4411.41|4411.06|4410.66|4411.81|4411.41|4411.06|4410.66|116
1649956500000|2022-04-14 17:15:00|4411.31|4410.91|4412.31|4411.91|4412.31|4411.91|4411.31|4410.91|485
1649956510000|2022-04-14 17:15:10|4412.18|4411.78|4411.81|4411.41|4412.18|4411.78|4411.68|4411.28|106
1649956520000|2022-04-14 17:15:20|4412.06|4411.66|4412.06|4411.66|4412.06|4411.66|4412.06|4411.66|77
1649956530000|2022-04-14 17:15:30|4412.31|4411.91|4412.31|4411.91|4412.56|4412.16|4412.06|4411.66|165
1649956540000|2022-04-14 17:15:40|4412.56|4412.16|4411.56|4411.16|4412.56|4412.16|4411.56|4411.16|140
1649956550000|2022-04-14 17:15:50|4411.31|4410.91|4410.56|4410.16|4411.31|4410.91|4410.56|4410.16|625
1649956560000|2022-04-14 17:16:00|4410.81|4410.41|4410.56|4410.16|4410.93|4410.53|4410.56|4410.16|287
1649956570000|2022-04-14 17:16:10|4410.31|4409.91|4409.93|4409.53|4410.31|4409.91|4409.81|4409.41|247
1649956580000|2022-04-14 17:16:20|4409.81|4409.41|4410.31|4409.91|4410.31|4409.91|4409.81|4409.41|209
1649956590000|2022-04-14 17:16:30|4410.06|4409.66|4410.81|4410.41|4410.81|4410.41|4410.06|4409.66|174
1649956600000|2022-04-14 17:16:40|4411.06|4410.66|4411.56|4411.16|4411.56|4411.16|4411.06|4410.66|193
1649956610000|2022-04-14 17:16:50|4411.31|4410.91|4411.31|4410.91|4411.31|4410.91|4411.31|4410.91|71
1649956620000|2022-04-14 17:17:00|4411.18|4410.78|4411.31|4410.91|4411.31|4410.91|4411.06|4410.66|218
1649956630000|2022-04-14 17:17:10|4411.56|4411.16|4412.81|4412.41|4412.81|4412.41|4411.56|4411.16|289
1649956640000|2022-04-14 17:17:20|4412.56|4412.16|4412.56|4412.16|4412.81|4412.41|4412.31|4411.91|389
1649956650000|2022-04-14 17:17:30|4412.81|4412.41|4412.81|4412.41|4413.06|4412.66|4412.56|4412.16|349
1649956660000|2022-04-14 17:17:40|4413.31|4412.91|4413.06|4412.66|4413.31|4412.91|4413.06|4412.66|256
1649956670000|2022-04-14 17:17:50|4413.18|4412.78|4412.81|4412.41|4413.18|4412.78|4412.81|4412.41|155
1649956680000|2022-04-14 17:18:00|4412.68|4412.28|4413.31|4412.91|4413.31|4412.91|4412.56|4412.16|396
1649956690000|2022-04-14 17:18:10|4413.06|4412.66|4413.31|4412.91|4413.56|4413.16|4413.06|4412.66|538
1649956700000|2022-04-14 17:18:20|4413.06|4412.66|4413.31|4412.91|4413.31|4412.91|4412.56|4412.16|201
1649956710000|2022-04-14 17:18:30|4413.06|4412.66|4412.56|4412.16|4413.06|4412.66|4412.56|4412.16|95
1649956720000|2022-04-14 17:18:40|4412.81|4412.41|4413.43|4413.03|4413.43|4413.03|4412.56|4412.16|252
1649956730000|2022-04-14 17:18:50|4413.56|4413.16|4412.56|4412.16|4413.56|4413.16|4412.56|4412.16|807
1649956740000|2022-04-14 17:19:00|4412.31|4411.91|4412.31|4411.91|4412.31|4411.91|4412.06|4411.66|596
1649956750000|2022-04-14 17:19:10|4412.06|4411.66|4412.06|4411.66|4412.06|4411.66|4411.81|4411.41|292
1649956760000|2022-04-14 17:19:20|4411.81|4411.41|4410.81|4410.41|4411.81|4411.41|4410.81|4410.41|259
1649956770000|2022-04-14 17:19:30|4410.56|4410.16|4410.81|4410.41|4411.06|4410.66|4410.56|4410.16|647
1649956780000|2022-04-14 17:19:40|4411.06|4410.66|4411.31|4410.91|4411.81|4411.41|4411.06|4410.66|514
1649956790000|2022-04-14 17:19:50|4411.06|4410.66|4410.56|4410.16|4411.06|4410.66|4410.56|4410.16|84
1649956800000|2022-04-14 17:20:00|4411.06|4410.66|4411.06|4410.66|4411.68|4411.28|4411.06|4410.66|752
1649956810000|2022-04-14 17:20:10|4411.56|4411.16|4411.06|4410.66|4411.68|4411.28|4411.06|4410.66|630
1649956820000|2022-04-14 17:20:20|4411.56|4411.16|4412.31|4411.91|4412.31|4411.91|4411.56|4411.16|262
1649956830000|2022-04-14 17:20:30|4412.06|4411.66|4412.06|4411.66|4412.56|4412.16|4412.06|4411.66|297
1649956840000|2022-04-14 17:20:40|4412.31|4411.91|4412.31|4411.91|4412.56|4412.16|4412.06|4411.66|425
1649956850000|2022-04-14 17:20:50|4412.56|4412.16|4412.06|4411.66|4412.81|4412.41|4412.06|4411.66|406
1649956860000|2022-04-14 17:21:00|4412.31|4411.91|4412.81|4412.41|4412.81|4412.41|4412.31|4411.91|644
1649956870000|2022-04-14 17:21:10|4413.06|4412.66|4412.06|4411.66|4413.06|4412.66|4412.06|4411.66|415
1649956880000|2022-04-14 17:21:20|4412.31|4411.91|4411.31|4410.91|4412.31|4411.91|4411.31|4410.91|140
1649956890000|2022-04-14 17:21:30|4411.06|4410.66|4410.81|4410.41|4411.06|4410.66|4410.81|4410.41|165
1649956900000|2022-04-14 17:21:40|4410.56|4410.16|4411.56|4411.16|4411.56|4411.16|4410.56|4410.16|430
1649956910000|2022-04-14 17:21:50|4411.68|4411.28|4411.31|4410.91|4411.81|4411.41|4411.31|4410.91|207
1649956920000|2022-04-14 17:22:00|4411.06|4410.66|4411.81|4411.41|4412.06|4411.66|4411.06|4410.66|334
1649956930000|2022-04-14 17:22:10|4412.31|4411.91|4412.31|4411.91|4412.31|4411.91|4412.06|4411.66|229
1649956940000|2022-04-14 17:22:20|4412.06|4411.66|4412.31|4411.91|4412.31|4411.91|4412.06|4411.66|115
1649956950000|2022-04-14 17:22:30|4412.81|4412.41|4412.31|4411.91|4412.81|4412.41|4412.31|4411.91|258
1649956960000|2022-04-14 17:22:40|4412.56|4412.16|4412.56|4412.16|4412.56|4412.16|4412.31|4411.91|158
1649956970000|2022-04-14 17:22:50|4412.31|4411.91|4412.56|4412.16|4412.56|4412.16|4412.06|4411.66|102
1649956980000|2022-04-14 17:23:00|4412.31|4411.91|4412.31|4411.91|4412.56|4412.16|4412.31|4411.91|62
1649956990000|2022-04-14 17:23:10|4412.06|4411.66|4412.81|4412.41|4412.81|4412.41|4412.06|4411.66|103
1649957000000|2022-04-14 17:23:20|4412.56|4412.16|4412.31|4411.91|4412.56|4412.16|4412.31|4411.91|54
1649957010000|2022-04-14 17:23:30|4412.06|4411.66|4412.06|4411.66|4412.31|4411.91|4412.06|4411.66|52
1649957020000|2022-04-14 17:23:40|4412.31|4411.91|4412.31|4411.91|4412.56|4412.16|4412.31|4411.91|137
1649957030000|2022-04-14 17:23:50|4412.56|4412.16|4412.56|4412.16|4412.81|4412.41|4412.56|4412.16|103
1649957040000|2022-04-14 17:24:00|4412.81|4412.41|4413.06|4412.66|4413.06|4412.66|4412.81|4412.41|208
1649957050000|2022-04-14 17:24:10|4413.31|4412.91|4413.06|4412.66|4413.31|4412.91|4413.06|4412.66|127
1649957060000|2022-04-14 17:24:20|4412.81|4412.41|4412.56|4412.16|4412.81|4412.41|4412.56|4412.16|323
1649957070000|2022-04-14 17:24:30|4412.31|4411.91|4412.06|4411.66|4412.31|4411.91|4412.06|4411.66|158
1649957080000|2022-04-14 17:24:40|4411.56|4411.16|4411.81|4411.41|4411.81|4411.41|4411.56|4411.16|544
1649957090000|2022-04-14 17:24:50|4411.56|4411.16|4412.31|4411.91|4412.31|4411.91|4411.56|4411.16|197
1649957100000|2022-04-14 17:25:00|4412.56|4412.16|4413.06|4412.66|4413.31|4412.91|4412.31|4411.91|479
1649957110000|2022-04-14 17:25:10|4412.81|4412.41|4413.56|4413.16|4413.93|4413.53|4412.81|4412.41|218
1649957120000|2022-04-14 17:25:20|4413.31|4412.91|4412.56|4412.16|4413.31|4412.91|4412.56|4412.16|226
1649957130000|2022-04-14 17:25:30|4412.81|4412.41|4412.81|4412.41|4413.06|4412.66|4412.81|4412.41|121
1649957140000|2022-04-14 17:25:40|4413.06|4412.66|4412.81|4412.41|4413.06|4412.66|4412.06|4411.66|143
1649957150000|2022-04-14 17:25:50|4412.56|4412.16|4412.81|4412.41|4412.81|4412.41|4412.31|4411.91|129
1649957160000|2022-04-14 17:26:00|4412.56|4412.16|4412.81|4412.41|4413.06|4412.66|4412.56|4412.16|229
1649957170000|2022-04-14 17:26:10|4413.06|4412.66|4413.06|4412.66|4413.06|4412.66|4412.56|4412.16|130
1649957180000|2022-04-14 17:26:20|4412.81|4412.41|4412.81|4412.41|4412.81|4412.41|4412.56|4412.16|174
1649957190000|2022-04-14 17:26:30|4412.56|4412.16|4412.56|4412.16|4412.81|4412.41|4412.56|4412.16|101
1649957200000|2022-04-14 17:26:40|4412.31|4411.91|4412.56|4412.16|4412.56|4412.16|4412.31|4411.91|164
1649957210000|2022-04-14 17:26:50|4412.81|4412.41|4412.31|4411.91|4412.81|4412.41|4412.31|4411.91|108
1649957220000|2022-04-14 17:27:00|4412.06|4411.66|4412.31|4411.91|4412.56|4412.16|4412.06|4411.66|244
1649957230000|2022-04-14 17:27:10|4412.56|4412.16|4412.31|4411.91|4412.56|4412.16|4411.81|4411.41|193
1649957240000|2022-04-14 17:27:20|4412.43|4412.03|4412.56|4412.16|4412.56|4412.16|4412.31|4411.91|112
1649957250000|2022-04-14 17:27:30|4412.31|4411.91|4411.81|4411.41|4412.31|4411.91|4411.81|4411.41|97
1649957260000|2022-04-14 17:27:40|4411.56|4411.16|4412.31|4411.91|4412.31|4411.91|4411.56|4411.16|181
1649957270000|2022-04-14 17:27:50|4412.06|4411.66|4412.81|4412.41|4412.81|4412.41|4412.06|4411.66|278
1649957280000|2022-04-14 17:28:00|4412.56|4412.16|4412.31|4411.91|4412.56|4412.16|4412.31|4411.91|182
1649957290000|2022-04-14 17:28:10|4412.56|4412.16|4412.56|4412.16|4412.81|4412.41|4412.56|4412.16|92
1649957300000|2022-04-14 17:28:20|4412.31|4411.91|4412.06|4411.66|4412.31|4411.91|4412.06|4411.66|132
1649957310000|2022-04-14 17:28:30|4412.68|4412.28|4413.43|4413.03|4413.56|4413.16|4412.68|4412.28|237
1649957320000|2022-04-14 17:28:40|4413.31|4412.91|4413.06|4412.66|4413.31|4412.91|4413.06|4412.66|123
1649957330000|2022-04-14 17:28:50|4412.81|4412.41|4412.43|4412.03|4412.93|4412.53|4412.31|4411.91|104
1649957340000|2022-04-14 17:29:00|4412.31|4411.91|4412.56|4412.16|4412.56|4412.16|4412.31|4411.91|62
1649957350000|2022-04-14 17:29:10|4412.81|4412.41|4413.31|4412.91|4413.31|4412.91|4412.81|4412.41|105
1649957360000|2022-04-14 17:29:20|4413.06|4412.66|4412.81|4412.41|4413.31|4412.91|4412.81|4412.41|73
1649957370000|2022-04-14 17:29:30|4413.06|4412.66|4413.06|4412.66|4413.06|4412.66|4413.06|4412.66|86
1649957380000|2022-04-14 17:29:40|4413.18|4412.78|4413.31|4412.91|4413.56|4413.16|4413.06|4412.66|305
1649957390000|2022-04-14 17:29:50|4413.06|4412.66|4413.31|4412.91|4413.31|4412.91|4413.06|4412.66|145
1649957400000|2022-04-14 17:30:00|4413.56|4413.16|4413.56|4413.16|4413.56|4413.16|4413.06|4412.66|191
1649957410000|2022-04-14 17:30:10|4414.06|4413.66|4414.43|4414.03|4414.56|4414.16|4414.06|4413.66|507
1649957420000|2022-04-14 17:30:20|4414.31|4413.91|4414.31|4413.91|4414.56|4414.16|4414.06|4413.66|546
1649957430000|2022-04-14 17:30:30|4414.56|4414.16|4413.81|4413.41|4414.56|4414.16|4413.81|4413.41|212
1649957440000|2022-04-14 17:30:40|4413.56|4413.16|4413.06|4412.66|4413.56|4413.16|4413.06|4412.66|201
1649957450000|2022-04-14 17:30:50|4412.81|4412.41|4412.56|4412.16|4412.81|4412.41|4412.31|4411.91|423
1649957460000|2022-04-14 17:31:00|4412.81|4412.41|4413.81|4413.41|4414.06|4413.66|4412.81|4412.41|267
1649957470000|2022-04-14 17:31:10|4414.06|4413.66|4413.31|4412.91|4414.31|4413.91|4413.31|4412.91|293
1649957480000|2022-04-14 17:31:20|4413.43|4413.03|4413.31|4412.91|4413.81|4413.41|4413.06|4412.66|122
1649957490000|2022-04-14 17:31:30|4413.81|4413.41|4414.06|4413.66|4414.31|4413.91|4413.56|4413.16|211
1649957500000|2022-04-14 17:31:40|4414.31|4413.91|4414.31|4413.91|4414.56|4414.16|4414.31|4413.91|221
1649957510000|2022-04-14 17:31:50|4414.43|4414.03|4414.06|4413.66|4414.56|4414.16|4414.06|4413.66|163
1649957520000|2022-04-14 17:32:00|4413.81|4413.41|4414.81|4414.41|4414.81|4414.41|4413.81|4413.41|186
1649957530000|2022-04-14 17:32:10|4415.06|4414.66|4414.81|4414.41|4415.06|4414.66|4414.56|4414.16|279
1649957540000|2022-04-14 17:32:20|4415.06|4414.66|4415.31|4414.91|4415.56|4415.16|4415.06|4414.66|430
1649957550000|2022-04-14 17:32:30|4415.56|4415.16|4415.06|4414.66|4415.56|4415.16|4415.06|4414.66|136
1649957560000|2022-04-14 17:32:40|4415.31|4414.91|4415.31|4414.91|4415.31|4414.91|4415.06|4414.66|118
1649957570000|2022-04-14 17:32:50|4415.06|4414.66|4415.56|4415.16|4415.56|4415.16|4415.06|4414.66|153
1649957580000|2022-04-14 17:33:00|4415.31|4414.91|4415.56|4415.16|4415.56|4415.16|4415.18|4414.78|184
1649957590000|2022-04-14 17:33:10|4415.68|4415.28|4415.56|4415.16|4415.68|4415.28|4415.56|4415.16|147
1649957600000|2022-04-14 17:33:20|4415.81|4415.41|4415.31|4414.91|4415.81|4415.41|4415.18|4414.78|139
1649957610000|2022-04-14 17:33:30|4415.56|4415.16|4415.31|4414.91|4415.56|4415.16|4415.31|4414.91|83
1649957620000|2022-04-14 17:33:40|4415.56|4415.16|4415.81|4415.41|4415.81|4415.41|4415.31|4414.91|120
1649957630000|2022-04-14 17:33:50|4416.06|4415.66|4415.56|4415.16|4416.06|4415.66|4415.56|4415.16|118
1649957640000|2022-04-14 17:34:00|4415.81|4415.41|4415.43|4415.03|4415.81|4415.41|4415.31|4414.91|130
1649957650000|2022-04-14 17:34:10|4415.31|4414.91|4414.81|4414.41|4415.43|4415.03|4414.81|4414.41|220
1649957660000|2022-04-14 17:34:20|4414.56|4414.16|4414.81|4414.41|4415.06|4414.66|4414.31|4413.91|221
1649957670000|2022-04-14 17:34:30|4414.93|4414.53|4414.56|4414.16|4415.06|4414.66|4414.56|4414.16|123
1649957680000|2022-04-14 17:34:40|4415.06|4414.66|4415.31|4414.91|4415.31|4414.91|4414.81|4414.41|389
1649957690000|2022-04-14 17:34:50|4415.43|4415.03|4415.31|4414.91|4415.56|4415.16|4415.31|4414.91|67
1649957700000|2022-04-14 17:35:00|4415.56|4415.16|4415.81|4415.41|4416.06|4415.66|4415.56|4415.16|425
1649957710000|2022-04-14 17:35:10|4415.56|4415.16|4416.06|4415.66|4416.06|4415.66|4415.56|4415.16|351
1649957720000|2022-04-14 17:35:20|4416.31|4415.91|4417.31|4416.91|4417.31|4416.91|4416.31|4415.91|752
1649957730000|2022-04-14 17:35:30|4417.06|4416.66|4417.81|4417.41|4417.81|4417.41|4417.06|4416.66|391
1649957740000|2022-04-14 17:35:40|4418.06|4417.66|4417.31|4416.91|4418.31|4417.91|4417.31|4416.91|470
1649957750000|2022-04-14 17:35:50|4417.06|4416.66|4416.81|4416.41|4417.31|4416.91|4416.81|4416.41|191
1649957760000|2022-04-14 17:36:00|4417.06|4416.66|4417.18|4416.78|4417.31|4416.91|4417.06|4416.66|204
1649957770000|2022-04-14 17:36:10|4417.06|4416.66|4417.06|4416.66|4417.31|4416.91|4417.06|4416.66|229
1649957780000|2022-04-14 17:36:20|4417.31|4416.91|4417.31|4416.91|4417.31|4416.91|4417.06|4416.66|80
1649957790000|2022-04-14 17:36:30|4416.81|4416.41|4417.06|4416.66|4417.31|4416.91|4416.81|4416.41|203
1649957800000|2022-04-14 17:36:40|4417.18|4416.78|4417.81|4417.41|4417.81|4417.41|4417.18|4416.78|159
1649957810000|2022-04-14 17:36:50|4418.06|4417.66|4418.06|4417.66|4418.06|4417.66|4417.81|4417.41|69
1649957820000|2022-04-14 17:37:00|4417.81|4417.41|4417.81|4417.41|4417.93|4417.53|4417.56|4417.16|294
1649957830000|2022-04-14 17:37:10|4417.68|4417.28|4417.81|4417.41|4417.81|4417.41|4417.43|4417.03|83
1649957840000|2022-04-14 17:37:20|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.81|4417.41|137
1649957850000|2022-04-14 17:37:30|4417.43|4417.03|4417.31|4416.91|4417.56|4417.16|4417.31|4416.91|100
1649957860000|2022-04-14 17:37:40|4417.56|4417.16|4417.56|4417.16|4417.56|4417.16|4417.31|4416.91|141
1649957870000|2022-04-14 17:37:50|4417.81|4417.41|4417.81|4417.41|4417.81|4417.41|4417.68|4417.28|41
1649957880000|2022-04-14 17:38:00|4417.56|4417.16|4417.31|4416.91|4417.81|4417.41|4417.31|4416.91|150
1649957890000|2022-04-14 17:38:10|4417.06|4416.66|4417.06|4416.66|4417.06|4416.66|4416.81|4416.41|481
1649957900000|2022-04-14 17:38:20|4416.81|4416.41|4416.56|4416.16|4417.06|4416.66|4416.56|4416.16|211
1649957910000|2022-04-14 17:38:30|4416.81|4416.41|4416.81|4416.41|4417.06|4416.66|4416.81|4416.41|200
1649957920000|2022-04-14 17:38:40|4417.06|4416.66|4417.06|4416.66|4417.06|4416.66|4417.06|4416.66|124
1649957930000|2022-04-14 17:38:50|4416.81|4416.41|4416.81|4416.41|4416.81|4416.41|4416.56|4416.16|149
1649957940000|2022-04-14 17:39:00|4416.56|4416.16|4416.56|4416.16|4416.81|4416.41|4416.56|4416.16|42
1649957950000|2022-04-14 17:39:10|4416.81|4416.41|4416.81|4416.41|4416.81|4416.41|4416.56|4416.16|76
1649957960000|2022-04-14 17:39:20|4417.06|4416.66|4416.81|4416.41|4417.31|4416.91|4416.81|4416.41|95
1649957970000|2022-04-14 17:39:30|4416.56|4416.16|4415.81|4415.41|4416.56|4416.16|4415.81|4415.41|395
1649957980000|2022-04-14 17:39:40|4415.56|4415.16|4415.56|4415.16|4415.56|4415.16|4415.31|4414.91|175
1649957990000|2022-04-14 17:39:50|4415.81|4415.41|4416.06|4415.66|4416.06|4415.66|4415.81|4415.41|119
1649958000000|2022-04-14 17:40:00|4416.18|4415.78|4416.31|4415.91|4416.31|4415.91|4415.81|4415.41|253
1649958010000|2022-04-14 17:40:10|4416.06|4415.66|4415.56|4415.16|4416.06|4415.66|4415.56|4415.16|225
1649958020000|2022-04-14 17:40:20|4415.81|4415.41|4416.06|4415.66|4416.06|4415.66|4415.56|4415.16|79
1649958030000|2022-04-14 17:40:30|4415.81|4415.41|4415.93|4415.53|4416.06|4415.66|4415.68|4415.28|75
1649958040000|2022-04-14 17:40:40|4415.81|4415.41|4416.06|4415.66|4416.31|4415.91|4415.81|4415.41|152
1649958050000|2022-04-14 17:40:50|4416.31|4415.91|4416.56|4416.16|4416.56|4416.16|4416.31|4415.91|85
1649958060000|2022-04-14 17:41:00|4416.68|4416.28|4416.56|4416.16|4417.06|4416.66|4416.56|4416.16|151
1649958070000|2022-04-14 17:41:10|4416.06|4415.66|4416.06|4415.66|4416.06|4415.66|4415.81|4415.41|418
1649958080000|2022-04-14 17:41:20|4416.31|4415.91|4416.81|4416.41|4416.81|4416.41|4416.31|4415.91|130
1649958090000|2022-04-14 17:41:30|4416.56|4416.16|4416.56|4416.16|4416.56|4416.16|4416.56|4416.16|48
1649958100000|2022-04-14 17:41:40|4416.81|4416.41|4416.43|4416.03|4416.81|4416.41|4416.31|4415.91|149
1649958110000|2022-04-14 17:41:50|4416.31|4415.91|4417.06|4416.66|4417.18|4416.78|4416.31|4415.91|102
1649958120000|2022-04-14 17:42:00|4417.31|4416.91|4417.31|4416.91|4417.31|4416.91|4417.31|4416.91|142
1649958130000|2022-04-14 17:42:10|4417.56|4417.16|4418.56|4418.16|4418.56|4418.16|4417.56|4417.16|313
1649958140000|2022-04-14 17:42:20|4418.43|4418.03|4417.81|4417.41|4418.56|4418.16|4417.81|4417.41|200
1649958150000|2022-04-14 17:42:30|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.56|4417.16|121
1649958160000|2022-04-14 17:42:40|4418.06|4417.66|4418.31|4417.91|4418.31|4417.91|4418.06|4417.66|111
1649958170000|2022-04-14 17:42:50|4418.56|4418.16|4418.06|4417.66|4418.56|4418.16|4418.06|4417.66|87
1649958180000|2022-04-14 17:43:00|4418.31|4417.91|4418.56|4418.16|4418.81|4418.41|4418.06|4417.66|344
1649958190000|2022-04-14 17:43:10|4418.81|4418.41|4418.81|4418.41|4419.06|4418.66|4418.56|4418.16|134
1649958200000|2022-04-14 17:43:20|4419.06|4418.66|4419.31|4418.91|4419.31|4418.91|4419.06|4418.66|246
1649958210000|2022-04-14 17:43:30|4419.56|4419.16|4420.31|4419.91|4420.31|4419.91|4419.56|4419.16|669
1649958220000|2022-04-14 17:43:40|4420.56|4420.16|4420.31|4419.91|4420.56|4420.16|4420.06|4419.66|381
1649958230000|2022-04-14 17:43:50|4420.06|4419.66|4419.81|4419.41|4420.06|4419.66|4419.81|4419.41|259
1649958240000|2022-04-14 17:44:00|4420.06|4419.66|4420.56|4420.16|4420.81|4420.41|4419.81|4419.41|305
1649958250000|2022-04-14 17:44:10|4420.31|4419.91|4420.31|4419.91|4420.31|4419.91|4420.31|4419.91|135
1649958260000|2022-04-14 17:44:20|4420.56|4420.16|4420.56|4420.16|4420.56|4420.16|4420.06|4419.66|221
1649958270000|2022-04-14 17:44:30|4420.81|4420.41|4420.68|4420.28|4421.06|4420.66|4420.56|4420.16|481
1649958280000|2022-04-14 17:44:40|4420.56|4420.16|4420.56|4420.16|4420.81|4420.41|4420.56|4420.16|214
1649958290000|2022-04-14 17:44:50|4420.31|4419.91|4420.06|4419.66|4420.31|4419.91|4419.81|4419.41|266
1649958300000|2022-04-14 17:45:00|4420.31|4419.91|4420.81|4420.41|4420.81|4420.41|4419.81|4419.41|398
1649958310000|2022-04-14 17:45:10|4420.31|4419.91|4421.06|4420.66|4421.06|4420.66|4420.31|4419.91|162
1649958320000|2022-04-14 17:45:20|4421.31|4420.91|4421.81|4421.41|4422.06|4421.66|4421.06|4420.66|474
1649958330000|2022-04-14 17:45:30|4422.06|4421.66|4421.06|4420.66|4422.06|4421.66|4421.06|4420.66|256
1649958340000|2022-04-14 17:45:40|4420.81|4420.41|4421.06|4420.66|4421.06|4420.66|4420.56|4420.16|338
1649958350000|2022-04-14 17:45:50|4421.31|4420.91|4421.56|4421.16|4421.56|4421.16|4421.31|4420.91|76
1649958360000|2022-04-14 17:46:00|4421.81|4421.41|4421.81|4421.41|4422.06|4421.66|4421.56|4421.16|240
1649958370000|2022-04-14 17:46:10|4422.06|4421.66|4422.31|4421.91|4422.31|4421.91|4422.06|4421.66|197
1649958380000|2022-04-14 17:46:20|4422.43|4422.03|4423.06|4422.66|4423.06|4422.66|4422.43|4422.03|394
1649958390000|2022-04-14 17:46:30|4422.81|4422.41|4423.06|4422.66|4423.31|4422.91|4422.56|4422.16|334
1649958400000|2022-04-14 17:46:40|4423.31|4422.91|4422.56|4422.16|4423.31|4422.91|4422.56|4422.16|167
1649958410000|2022-04-14 17:46:50|4422.81|4422.41|4422.81|4422.41|4422.81|4422.41|4422.56|4422.16|217
1649958420000|2022-04-14 17:47:00|4422.56|4422.16|4422.81|4422.41|4422.81|4422.41|4422.31|4421.91|271
1649958430000|2022-04-14 17:47:10|4423.06|4422.66|4422.93|4422.53|4423.06|4422.66|4422.81|4422.41|156
1649958440000|2022-04-14 17:47:20|4423.06|4422.66|4422.56|4422.16|4423.06|4422.66|4422.56|4422.16|93
1649958450000|2022-04-14 17:47:30|4422.31|4421.91|4422.31|4421.91|4422.56|4422.16|4422.31|4421.91|201
1649958460000|2022-04-14 17:47:40|4422.43|4422.03|4422.56|4422.16|4422.56|4422.16|4422.31|4421.91|306
1649958470000|2022-04-14 17:47:50|4422.31|4421.91|4422.56|4422.16|4422.81|4422.41|4422.31|4421.91|155
1649958480000|2022-04-14 17:48:00|4422.68|4422.28|4422.81|4422.41|4423.06|4422.66|4422.56|4422.16|173
1649958490000|2022-04-14 17:48:10|4422.93|4422.53|4423.06|4422.66|4423.31|4422.91|4422.81|4422.41|258
1649958500000|2022-04-14 17:48:20|4422.81|4422.41|4423.56|4423.16|4423.56|4423.16|4422.81|4422.41|156
1649958510000|2022-04-14 17:48:30|4423.81|4423.41|4423.81|4423.41|4423.81|4423.41|4423.31|4422.91|474
1649958520000|2022-04-14 17:48:40|4423.56|4423.16|4423.56|4423.16|4423.56|4423.16|4423.56|4423.16|166
1649958530000|2022-04-14 17:48:50|4423.81|4423.41|4423.81|4423.41|4424.06|4423.66|4423.81|4423.41|246
1649958540000|2022-04-14 17:49:00|4424.06|4423.66|4423.56|4423.16|4424.06|4423.66|4423.56|4423.16|165
1649958550000|2022-04-14 17:49:10|||||||||82
1649958560000|2022-04-14 17:49:20|4423.31|4422.91|4423.56|4423.16|4423.81|4423.41|4423.31|4422.91|217
1649958570000|2022-04-14 17:49:30|4423.31|4422.91|4423.56|4423.16|4423.56|4423.16|4423.06|4422.66|476
1649958580000|2022-04-14 17:49:40|||||||||53
1649958590000|2022-04-14 17:49:50|4423.81|4423.41|4423.31|4422.91|4423.81|4423.41|4423.31|4422.91|241
1649958600000|2022-04-14 17:50:00|4423.56|4423.16|4423.06|4422.66|4423.56|4423.16|4423.06|4422.66|170
1649958610000|2022-04-14 17:50:10|4422.81|4422.41|4422.81|4422.41|4423.06|4422.66|4422.56|4422.16|357
1649958620000|2022-04-14 17:50:20|4423.06|4422.66|4423.06|4422.66|4423.31|4422.91|4422.81|4422.41|654
1649958630000|2022-04-14 17:50:30|4423.31|4422.91|4423.06|4422.66|4423.68|4423.28|4423.06|4422.66|446
1649958640000|2022-04-14 17:50:40|4423.31|4422.91|4423.31|4422.91|4423.81|4423.41|4423.31|4422.91|325
1649958650000|2022-04-14 17:50:50|4423.06|4422.66|4422.81|4422.41|4423.06|4422.66|4422.81|4422.41|91
1649958660000|2022-04-14 17:51:00|4422.56|4422.16|4423.06|4422.66|4423.06|4422.66|4422.56|4422.16|320
1649958670000|2022-04-14 17:51:10|4422.81|4422.41|4422.56|4422.16|4422.81|4422.41|4422.56|4422.16|240
1649958680000|2022-04-14 17:51:20|4422.81|4422.41|4422.56|4422.16|4422.81|4422.41|4422.56|4422.16|175
1649958690000|2022-04-14 17:51:30|4422.81|4422.41|4423.81|4423.41|4423.81|4423.41|4422.81|4422.41|770
1649958700000|2022-04-14 17:51:40|4424.06|4423.66|4424.31|4423.91|4424.31|4423.91|4424.06|4423.66|260
1649958710000|2022-04-14 17:51:50|4424.06|4423.66|4423.81|4423.41|4424.31|4423.91|4423.81|4423.41|131
1649958720000|2022-04-14 17:52:00|4424.06|4423.66|4424.31|4423.91|4424.56|4424.16|4423.81|4423.41|456
1649958730000|2022-04-14 17:52:10|4424.06|4423.66|4423.81|4423.41|4424.31|4423.91|4423.81|4423.41|408
1649958740000|2022-04-14 17:52:20|4423.56|4423.16|4423.56|4423.16|4423.81|4423.41|4423.56|4423.16|292
1649958750000|2022-04-14 17:52:30|4423.81|4423.41|4423.56|4423.16|4423.81|4423.41|4423.56|4423.16|116
1649958760000|2022-04-14 17:52:40|4423.81|4423.41|4422.56|4422.16|4423.81|4423.41|4422.56|4422.16|234
1649958770000|2022-04-14 17:52:50|4422.31|4421.91|4422.56|4422.16|4422.56|4422.16|4422.31|4421.91|314
1649958780000|2022-04-14 17:53:00|4422.31|4421.91|4421.81|4421.41|4422.31|4421.91|4421.81|4421.41|518
1649958790000|2022-04-14 17:53:10|4421.31|4420.91|4421.56|4421.16|4421.56|4421.16|4421.06|4420.66|530
1649958800000|2022-04-14 17:53:20|4421.81|4421.41|4421.56|4421.16|4421.81|4421.41|4421.56|4421.16|274
1649958810000|2022-04-14 17:53:30|4421.31|4420.91|4421.31|4420.91|4421.56|4421.16|4421.31|4420.91|188
1649958820000|2022-04-14 17:53:40|4421.56|4421.16|4421.56|4421.16|4421.56|4421.16|4421.31|4420.91|168
1649958830000|2022-04-14 17:53:50|4421.81|4421.41|4422.06|4421.66|4422.06|4421.66|4421.81|4421.41|494
1649958840000|2022-04-14 17:54:00|4422.31|4421.91|4421.81|4421.41|4422.31|4421.91|4421.56|4421.16|230
1649958850000|2022-04-14 17:54:10|4421.56|4421.16|4421.81|4421.41|4421.81|4421.41|4421.56|4421.16|123
1649958860000|2022-04-14 17:54:20|4421.56|4421.16|4421.81|4421.41|4421.81|4421.41|4421.56|4421.16|124
1649958870000|2022-04-14 17:54:30|4421.31|4420.91|4421.56|4421.16|4421.56|4421.16|4421.31|4420.91|309
1649958880000|2022-04-14 17:54:40|4421.81|4421.41|4421.56|4421.16|4421.81|4421.41|4421.56|4421.16|136
1649958890000|2022-04-14 17:54:50|4421.68|4421.28|4421.56|4421.16|4421.81|4421.41|4421.31|4420.91|175
1649958900000|2022-04-14 17:55:00|4421.81|4421.41|4421.31|4420.91|4421.81|4421.41|4421.31|4420.91|547
1649958910000|2022-04-14 17:55:10|4421.56|4421.16|4422.31|4421.91|4422.31|4421.91|4421.56|4421.16|254
1649958920000|2022-04-14 17:55:20|4421.81|4421.41|4421.81|4421.41|4421.81|4421.41|4421.56|4421.16|263
1649958930000|2022-04-14 17:55:30|4421.56|4421.16|4421.81|4421.41|4422.06|4421.66|4421.56|4421.16|369
1649958940000|2022-04-14 17:55:40|4421.68|4421.28|4421.81|4421.41|4421.81|4421.41|4421.56|4421.16|82
1649958950000|2022-04-14 17:55:50|4422.06|4421.66|4422.31|4421.91|4422.31|4421.91|4422.06|4421.66|87
1649958960000|2022-04-14 17:56:00|4422.56|4422.16|4423.06|4422.66|4423.06|4422.66|4422.31|4421.91|415
1649958970000|2022-04-14 17:56:10|4423.31|4422.91|4423.56|4423.16|4423.81|4423.41|4423.31|4422.91|280
1649958980000|2022-04-14 17:56:20|4423.81|4423.41|4423.81|4423.41|4424.56|4424.16|4423.68|4423.28|326
1649958990000|2022-04-14 17:56:30|4424.06|4423.66|4423.81|4423.41|4424.31|4423.91|4423.81|4423.41|371
1649959000000|2022-04-14 17:56:40|4423.56|4423.16|4423.56|4423.16|4423.56|4423.16|4423.56|4423.16|88
1649959010000|2022-04-14 17:56:50|4423.43|4423.03|4424.06|4423.66|4424.06|4423.66|4423.31|4422.91|149
1649959020000|2022-04-14 17:57:00|4424.56|4424.16|4424.06|4423.66|4424.56|4424.16|4424.06|4423.66|393
1649959030000|2022-04-14 17:57:10|4423.81|4423.41|4423.31|4422.91|4423.81|4423.41|4423.31|4422.91|180
1649959040000|2022-04-14 17:57:20|4423.56|4423.16|4423.56|4423.16|4423.81|4423.41|4423.31|4422.91|132
1649959050000|2022-04-14 17:57:30|4423.81|4423.41|4423.81|4423.41|4423.81|4423.41|4423.68|4423.28|79
1649959060000|2022-04-14 17:57:40|4424.06|4423.66|4423.81|4423.41|4424.06|4423.66|4423.81|4423.41|50
1649959070000|2022-04-14 17:57:50|4423.56|4423.16|4423.56|4423.16|4423.56|4423.16|4423.31|4422.91|99
1649959080000|2022-04-14 17:58:00|4423.31|4422.91|4423.56|4423.16|4423.56|4423.16|4423.31|4422.91|146
1649959090000|2022-04-14 17:58:10|4423.81|4423.41|4423.06|4422.66|4423.81|4423.41|4423.06|4422.66|139
1649959100000|2022-04-14 17:58:20|4422.81|4422.41|4423.06|4422.66|4423.06|4422.66|4422.81|4422.41|98
1649959110000|2022-04-14 17:58:30|4423.31|4422.91|4423.31|4422.91|4423.56|4423.16|4423.31|4422.91|77
1649959120000|2022-04-14 17:58:40|4423.06|4422.66|4424.06|4423.66|4424.31|4423.91|4423.06|4422.66|196
1649959130000|2022-04-14 17:58:50|4423.81|4423.41|4424.06|4423.66|4424.06|4423.66|4423.81|4423.41|94
1649959140000|2022-04-14 17:59:00|4424.31|4423.91|4423.81|4423.41|4424.31|4423.91|4423.81|4423.41|162
1649959150000|2022-04-14 17:59:10|4424.06|4423.66|4424.81|4424.41|4424.81|4424.41|4424.06|4423.66|531
1649959160000|2022-04-14 17:59:20|4424.56|4424.16|4424.06|4423.66|4424.81|4424.41|4424.06|4423.66|312
1649959170000|2022-04-14 17:59:30|4424.31|4423.91|4424.31|4423.91|4424.56|4424.16|4424.18|4423.78|207
1649959180000|2022-04-14 17:59:40|4424.56|4424.16|4424.56|4424.16|4424.56|4424.16|4424.31|4423.91|97
1649959190000|2022-04-14 17:59:50|4424.81|4424.41|4426.56|4426.16|4426.81|4426.41|4424.81|4424.41|1334
1649959200000|2022-04-14 18:00:00|4426.43|4426.03|4427.06|4426.66|4427.31|4426.91|4426.43|4426.03|818
1649959210000|2022-04-14 18:00:10|4427.31|4426.91|4427.06|4426.66|4427.31|4426.91|4426.81|4426.41|363
1649959220000|2022-04-14 18:00:20|4427.18|4426.78|4428.31|4427.91|4428.56|4428.16|4427.06|4426.66|1002
1649959230000|2022-04-14 18:00:30|4428.43|4428.03|4428.06|4427.66|4428.56|4428.16|4427.81|4427.41|952
1649959240000|2022-04-14 18:00:40|4427.81|4427.41|4427.56|4427.16|4427.81|4427.41|4427.31|4426.91|338
1649959250000|2022-04-14 18:00:50|4427.81|4427.41|4427.81|4427.41|4428.06|4427.66|4427.68|4427.28|222
1649959260000|2022-04-14 18:01:00|4427.56|4427.16|4426.31|4425.91|4427.81|4427.41|4426.06|4425.66|646
1649959270000|2022-04-14 18:01:10|4426.06|4425.66|4426.81|4426.41|4426.81|4426.41|4426.06|4425.66|178
1649959280000|2022-04-14 18:01:20|4426.93|4426.53|4426.31|4425.91|4427.06|4426.66|4426.31|4425.91|147
1649959290000|2022-04-14 18:01:30|4426.81|4426.41|4426.81|4426.41|4427.06|4426.66|4426.56|4426.16|449
1649959300000|2022-04-14 18:01:40|4427.31|4426.91|4427.31|4426.91|4427.56|4427.16|4427.06|4426.66|490
1649959310000|2022-04-14 18:01:50|4427.56|4427.16|4427.81|4427.41|4428.06|4427.66|4427.56|4427.16|423
1649959320000|2022-04-14 18:02:00|4428.06|4427.66|4428.56|4428.16|4428.56|4428.16|4428.06|4427.66|291
1649959330000|2022-04-14 18:02:10|4428.31|4427.91|4428.31|4427.91|4428.43|4428.03|4428.31|4427.91|111
1649959340000|2022-04-14 18:02:20|4428.56|4428.16|4428.06|4427.66|4428.56|4428.16|4428.06|4427.66|199
1649959350000|2022-04-14 18:02:30|4427.81|4427.41|4426.81|4426.41|4427.81|4427.41|4426.81|4426.41|508
1649959360000|2022-04-14 18:02:40|4426.31|4425.91|4426.31|4425.91|4426.81|4426.41|4426.31|4425.91|422
1649959370000|2022-04-14 18:02:50|4426.56|4426.16|4426.56|4426.16|4426.56|4426.16|4426.31|4425.91|105
1649959380000|2022-04-14 18:03:00|4426.81|4426.41|4427.31|4426.91|4427.31|4426.91|4426.81|4426.41|176
1649959390000|2022-04-14 18:03:10|4427.56|4427.16|4428.06|4427.66|4428.06|4427.66|4427.31|4426.91|189
1649959400000|2022-04-14 18:03:20|4427.81|4427.41|4427.93|4427.53|4427.93|4427.53|4427.31|4426.91|175
1649959410000|2022-04-14 18:03:30|4428.06|4427.66|4428.06|4427.66|4428.06|4427.66|4427.81|4427.41|73
1649959420000|2022-04-14 18:03:40|4428.31|4427.91|4428.31|4427.91|4428.31|4427.91|4428.06|4427.66|192
1649959430000|2022-04-14 18:03:50|4428.56|4428.16|4428.81|4428.41|4428.81|4428.41|4428.31|4427.91|169
1649959440000|2022-04-14 18:04:00|4429.06|4428.66|4429.06|4428.66|4429.06|4428.66|4428.81|4428.41|291
1649959450000|2022-04-14 18:04:10|4429.18|4428.78|4430.81|4430.41|4431.31|4430.91|4429.18|4428.78|1676
1649959460000|2022-04-14 18:04:20|4430.56|4430.16|4431.06|4430.66|4431.31|4430.91|4429.81|4429.41|1873
1649959470000|2022-04-14 18:04:30|4431.31|4430.91|4431.06|4430.66|4431.56|4431.16|4430.81|4430.41|410
1649959480000|2022-04-14 18:04:40|4431.31|4430.91|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|179
1649959490000|2022-04-14 18:04:50|4430.56|4430.16|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|1215
1649959500000|2022-04-14 18:05:00|4430.43|4430.03|4430.06|4429.66|4431.06|4430.66|4430.06|4429.66|450
1649959510000|2022-04-14 18:05:10|4430.18|4429.78|4429.81|4429.41|4430.56|4430.16|4429.81|4429.41|284
1649959520000|2022-04-14 18:05:20|4430.31|4429.91|4429.56|4429.16|4430.31|4429.91|4429.31|4428.91|157
1649959530000|2022-04-14 18:05:30|4429.81|4429.41|4430.56|4430.16|4430.68|4430.28|4429.81|4429.41|205
1649959540000|2022-04-14 18:05:40|4430.68|4430.28|4430.31|4429.91|4431.06|4430.66|4429.81|4429.41|1170
1649959550000|2022-04-14 18:05:50|4430.06|4429.66|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|281
1649959560000|2022-04-14 18:06:00|4430.06|4429.66|4429.56|4429.16|4430.06|4429.66|4429.56|4429.16|250
1649959570000|2022-04-14 18:06:10|4429.31|4428.91|4429.56|4429.16|4429.56|4429.16|4429.31|4428.91|106
1649959580000|2022-04-14 18:06:20|4429.31|4428.91|4429.31|4428.91|4429.56|4429.16|4429.06|4428.66|199
1649959590000|2022-04-14 18:06:30|4429.56|4429.16|4429.81|4429.41|4429.81|4429.41|4429.31|4428.91|121
1649959600000|2022-04-14 18:06:40|4429.56|4429.16|4430.31|4429.91|4430.31|4429.91|4429.56|4429.16|129
1649959610000|2022-04-14 18:06:50|4430.56|4430.16|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|159
1649959620000|2022-04-14 18:07:00|4430.81|4430.41|4429.56|4429.16|4430.81|4430.41|4429.56|4429.16|185
1649959630000|2022-04-14 18:07:10|4429.31|4428.91|4429.81|4429.41|4430.06|4429.66|4429.31|4428.91|188
1649959640000|2022-04-14 18:07:20|4429.56|4429.16|4430.06|4429.66|4430.31|4429.91|4429.56|4429.16|102
1649959650000|2022-04-14 18:07:30|4429.81|4429.41|4428.31|4427.91|4429.81|4429.41|4428.06|4427.66|1364
1649959660000|2022-04-14 18:07:40|4428.06|4427.66|4428.06|4427.66|4428.31|4427.91|4427.81|4427.41|566
1649959670000|2022-04-14 18:07:50|4427.81|4427.41|4427.81|4427.41|4428.06|4427.66|4427.56|4427.16|347
1649959680000|2022-04-14 18:08:00|4428.06|4427.66|4428.56|4428.16|4428.56|4428.16|4428.06|4427.66|252
1649959690000|2022-04-14 18:08:10|4428.31|4427.91|4428.06|4427.66|4428.56|4428.16|4427.81|4427.41|242
1649959700000|2022-04-14 18:08:20|4427.81|4427.41|4427.81|4427.41|4428.06|4427.66|4427.68|4427.28|329
1649959710000|2022-04-14 18:08:30|4428.06|4427.66|4427.81|4427.41|4428.06|4427.66|4427.81|4427.41|113
1649959720000|2022-04-14 18:08:40|4427.68|4427.28|4427.68|4427.28|4427.81|4427.41|4427.56|4427.16|143
1649959730000|2022-04-14 18:08:50|4427.56|4427.16|4426.81|4426.41|4428.06|4427.66|4426.81|4426.41|451
1649959740000|2022-04-14 18:09:00|4426.31|4425.91|4426.31|4425.91|4426.31|4425.91|4426.06|4425.66|488
1649959750000|2022-04-14 18:09:10|4426.06|4425.66|4427.06|4426.66|4427.06|4426.66|4426.06|4425.66|388
1649959760000|2022-04-14 18:09:20|4427.31|4426.91|4427.31|4426.91|4427.31|4426.91|4427.06|4426.66|232
1649959770000|2022-04-14 18:09:30|4427.06|4426.66|4426.81|4426.41|4427.06|4426.66|4426.81|4426.41|254
1649959780000|2022-04-14 18:09:40|4426.68|4426.28|4426.56|4426.16|4426.81|4426.41|4426.56|4426.16|167
1649959790000|2022-04-14 18:09:50|4426.31|4425.91|4426.81|4426.41|4426.81|4426.41|4426.31|4425.91|141
1649959800000|2022-04-14 18:10:00|4427.06|4426.66|4426.81|4426.41|4427.56|4427.16|4426.81|4426.41|241
1649959810000|2022-04-14 18:10:10|4426.56|4426.16|4426.31|4425.91|4426.56|4426.16|4426.31|4425.91|135
1649959820000|2022-04-14 18:10:20|4426.56|4426.16|4426.56|4426.16|4426.81|4426.41|4426.56|4426.16|169
1649959830000|2022-04-14 18:10:30|4426.68|4426.28|4427.31|4426.91|4427.31|4426.91|4426.31|4425.91|339
1649959840000|2022-04-14 18:10:40|4427.06|4426.66|4427.81|4427.41|4427.81|4427.41|4427.06|4426.66|207
1649959850000|2022-04-14 18:10:50|4427.56|4427.16|4427.31|4426.91|4427.56|4427.16|4426.81|4426.41|253
1649959860000|2022-04-14 18:11:00|4427.06|4426.66|4427.06|4426.66|4427.31|4426.91|4426.81|4426.41|189
1649959870000|2022-04-14 18:11:10|4426.81|4426.41|4427.81|4427.41|4427.81|4427.41|4426.81|4426.41|341
1649959880000|2022-04-14 18:11:20|4428.06|4427.66|4427.31|4426.91|4428.06|4427.66|4427.31|4426.91|167
1649959890000|2022-04-14 18:11:30|4427.56|4427.16|4427.56|4427.16|4427.81|4427.41|4427.56|4427.16|226
1649959900000|2022-04-14 18:11:40|4427.31|4426.91|4427.56|4427.16|4427.56|4427.16|4427.31|4426.91|134
1649959910000|2022-04-14 18:11:50|4427.81|4427.41|4427.68|4427.28|4428.06|4427.66|4427.56|4427.16|316
1649959920000|2022-04-14 18:12:00|4427.81|4427.41|4428.06|4427.66|4428.06|4427.66|4427.81|4427.41|269
1649959930000|2022-04-14 18:12:10|4428.31|4427.91|4428.06|4427.66|4428.31|4427.91|4428.06|4427.66|173
1649959940000|2022-04-14 18:12:20|4427.81|4427.41|4427.56|4427.16|4428.06|4427.66|4427.56|4427.16|303
1649959950000|2022-04-14 18:12:30|4427.81|4427.41|4427.93|4427.53|4428.06|4427.66|4427.81|4427.41|129
1649959960000|2022-04-14 18:12:40|4427.81|4427.41|4427.56|4427.16|4428.06|4427.66|4427.56|4427.16|163
1649959970000|2022-04-14 18:12:50|4427.81|4427.41|4428.06|4427.66|4428.18|4427.78|4427.56|4427.16|100
1649959980000|2022-04-14 18:13:00|4428.31|4427.91|4428.56|4428.16|4428.56|4428.16|4428.06|4427.66|230
1649959990000|2022-04-14 18:13:10|4428.31|4427.91|4428.56|4428.16|4429.06|4428.66|4428.31|4427.91|287
1649960000000|2022-04-14 18:13:20|4428.31|4427.91|4427.56|4427.16|4428.31|4427.91|4427.56|4427.16|254
1649960010000|2022-04-14 18:13:30|4427.31|4426.91|4427.56|4427.16|4427.56|4427.16|4427.06|4426.66|185
1649960020000|2022-04-14 18:13:40|4427.31|4426.91|4427.31|4426.91|4427.56|4427.16|4427.06|4426.66|182
1649960030000|2022-04-14 18:13:50|4427.56|4427.16|4426.56|4426.16|4427.56|4427.16|4426.56|4426.16|230
1649960040000|2022-04-14 18:14:00|4426.81|4426.41|4426.31|4425.91|4426.81|4426.41|4426.31|4425.91|206
1649960050000|2022-04-14 18:14:10|4426.06|4425.66|4426.06|4425.66|4426.31|4425.91|4425.81|4425.41|274
1649960060000|2022-04-14 18:14:20|4425.81|4425.41|4426.06|4425.66|4426.06|4425.66|4425.81|4425.41|198
1649960070000|2022-04-14 18:14:30|4425.81|4425.41|4426.18|4425.78|4426.31|4425.91|4425.81|4425.41|248
1649960080000|2022-04-14 18:14:40|4426.31|4425.91|4427.31|4426.91|4427.56|4427.16|4426.31|4425.91|300
1649960090000|2022-04-14 18:14:50|4427.56|4427.16|4427.81|4427.41|4427.81|4427.41|4427.56|4427.16|163
1649960100000|2022-04-14 18:15:00|4428.06|4427.66|4428.81|4428.41|4429.56|4429.16|4428.06|4427.66|416
1649960110000|2022-04-14 18:15:10|4428.56|4428.16|4427.31|4426.91|4428.81|4428.41|4427.31|4426.91|266
1649960120000|2022-04-14 18:15:20|4427.06|4426.66|4427.31|4426.91|4427.31|4426.91|4426.81|4426.41|135
1649960130000|2022-04-14 18:15:30|4427.56|4427.16|4428.31|4427.91|4428.31|4427.91|4427.56|4427.16|218
1649960140000|2022-04-14 18:15:40|4428.06|4427.66|4428.56|4428.16|4428.56|4428.16|4428.06|4427.66|114
1649960150000|2022-04-14 18:15:50|4428.81|4428.41|4429.06|4428.66|4429.31|4428.91|4428.31|4427.91|235
1649960160000|2022-04-14 18:16:00|4428.56|4428.16|4428.56|4428.16|4429.06|4428.66|4428.06|4427.66|218
1649960170000|2022-04-14 18:16:10|4428.31|4427.91|4427.81|4427.41|4428.81|4428.41|4427.81|4427.41|163
1649960180000|2022-04-14 18:16:20|4428.06|4427.66|4428.06|4427.66|4428.31|4427.91|4428.06|4427.66|78
1649960190000|2022-04-14 18:16:30|4428.31|4427.91|4427.68|4427.28|4428.31|4427.91|4427.56|4427.16|118
1649960200000|2022-04-14 18:16:40|4427.56|4427.16|4427.56|4427.16|4427.81|4427.41|4427.31|4426.91|123
1649960210000|2022-04-14 18:16:50|4427.31|4426.91|4426.56|4426.16|4427.56|4427.16|4426.56|4426.16|184
1649960220000|2022-04-14 18:17:00|4426.81|4426.41|4425.81|4425.41|4426.81|4426.41|4425.81|4425.41|224
1649960230000|2022-04-14 18:17:10|4426.06|4425.66|4426.31|4425.91|4426.31|4425.91|4426.06|4425.66|215
1649960240000|2022-04-14 18:17:20|4426.06|4425.66|4426.06|4425.66|4426.56|4426.16|4425.81|4425.41|141
1649960250000|2022-04-14 18:17:30|4425.81|4425.41|4426.06|4425.66|4426.06|4425.66|4425.81|4425.41|96
1649960260000|2022-04-14 18:17:40|4426.31|4425.91|4426.31|4425.91|4426.31|4425.91|4426.06|4425.66|89
1649960270000|2022-04-14 18:17:50|4426.06|4425.66|4425.81|4425.41|4426.06|4425.66|4425.31|4424.91|288
1649960280000|2022-04-14 18:18:00|4425.56|4425.16|4425.81|4425.41|4425.81|4425.41|4425.56|4425.16|150
1649960290000|2022-04-14 18:18:10|4425.93|4425.53|4425.31|4424.91|4426.06|4425.66|4425.06|4424.66|420
1649960300000|2022-04-14 18:18:20|4425.06|4424.66|4425.06|4424.66|4425.06|4424.66|4424.81|4424.41|208
1649960310000|2022-04-14 18:18:30|4425.31|4424.91|4425.31|4424.91|4425.31|4424.91|4425.31|4424.91|221
1649960320000|2022-04-14 18:18:40|4425.56|4425.16|4425.06|4424.66|4425.81|4425.41|4424.81|4424.41|192
1649960330000|2022-04-14 18:18:50|4424.81|4424.41|4425.06|4424.66|4425.06|4424.66|4424.81|4424.41|139
1649960340000|2022-04-14 18:19:00|4425.31|4424.91|4424.81|4424.41|4425.56|4425.16|4424.56|4424.16|274
1649960350000|2022-04-14 18:19:10|4425.06|4424.66|4424.56|4424.16|4425.06|4424.66|4424.56|4424.16|89
1649960360000|2022-04-14 18:19:20|4424.31|4423.91|4423.31|4422.91|4424.31|4423.91|4423.31|4422.91|676
1649960370000|2022-04-14 18:19:30|4422.81|4422.41|4423.31|4422.91|4423.31|4422.91|4422.81|4422.41|839
1649960380000|2022-04-14 18:19:40|4423.56|4423.16|4423.81|4423.41|4424.06|4423.66|4423.56|4423.16|384
1649960390000|2022-04-14 18:19:50|4424.06|4423.66|4423.56|4423.16|4424.06|4423.66|4423.43|4423.03|135
1649960400000|2022-04-14 18:20:00|4423.31|4422.91|4421.31|4420.91|4423.31|4422.91|4421.31|4420.91|632
1649960410000|2022-04-14 18:20:10|4420.81|4420.41|4422.56|4422.16|4422.81|4422.41|4420.56|4420.16|831
1649960420000|2022-04-14 18:20:20|4422.31|4421.91|4422.06|4421.66|4422.43|4422.03|4421.81|4421.41|273
1649960430000|2022-04-14 18:20:30|4422.31|4421.91|4422.06|4421.66|4422.31|4421.91|4422.06|4421.66|288
1649960440000|2022-04-14 18:20:40|4422.31|4421.91|4422.31|4421.91|4422.56|4422.16|4422.06|4421.66|201
1649960450000|2022-04-14 18:20:50|4422.06|4421.66|4421.31|4420.91|4422.06|4421.66|4421.31|4420.91|258
1649960460000|2022-04-14 18:21:00|4421.06|4420.66|4421.31|4420.91|4421.31|4420.91|4420.56|4420.16|264
1649960470000|2022-04-14 18:21:10|4421.06|4420.66|4421.81|4421.41|4422.06|4421.66|4421.06|4420.66|278
1649960480000|2022-04-14 18:21:20|4421.56|4421.16|4421.31|4420.91|4421.81|4421.41|4421.31|4420.91|229
1649960490000|2022-04-14 18:21:30|4421.56|4421.16|4421.56|4421.16|4421.56|4421.16|4421.31|4420.91|74
1649960500000|2022-04-14 18:21:40|4421.81|4421.41|4421.06|4420.66|4421.81|4421.41|4420.81|4420.41|197
1649960510000|2022-04-14 18:21:50|4420.93|4420.53|4421.81|4421.41|4421.81|4421.41|4420.81|4420.41|139
1649960520000|2022-04-14 18:22:00|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4420.81|4420.41|209
1649960530000|2022-04-14 18:22:10|4421.56|4421.16|4421.06|4420.66|4421.56|4421.16|4421.06|4420.66|80
1649960540000|2022-04-14 18:22:20|4420.93|4420.53|4420.31|4419.91|4421.06|4420.66|4420.06|4419.66|467
1649960550000|2022-04-14 18:22:30|4420.06|4419.66|4420.56|4420.16|4420.56|4420.16|4420.06|4419.66|195
1649960560000|2022-04-14 18:22:40|4420.31|4419.91|4419.81|4419.41|4420.56|4420.16|4419.81|4419.41|432
1649960570000|2022-04-14 18:22:50|4419.68|4419.28|4420.06|4419.66|4420.06|4419.66|4419.56|4419.16|111
1649960580000|2022-04-14 18:23:00|4419.81|4419.41|4420.56|4420.16|4420.56|4420.16|4419.81|4419.41|212
1649960590000|2022-04-14 18:23:10|4420.68|4420.28|4420.31|4419.91|4420.81|4420.41|4420.31|4419.91|199
1649960600000|2022-04-14 18:23:20|||||||||100
1649960610000|2022-04-14 18:23:30|4420.06|4419.66|4420.06|4419.66|4420.31|4419.91|4420.06|4419.66|145
1649960620000|2022-04-14 18:23:40|4419.81|4419.41|4419.81|4419.41|4420.06|4419.66|4419.81|4419.41|77
1649960630000|2022-04-14 18:23:50|4419.31|4418.91|4419.06|4418.66|4419.56|4419.16|4418.56|4418.16|784
1649960640000|2022-04-14 18:24:00|4419.31|4418.91|4419.56|4419.16|4419.81|4419.41|4419.18|4418.78|258
1649960650000|2022-04-14 18:24:10|4419.31|4418.91|4419.56|4419.16|4419.81|4419.41|4419.06|4418.66|147
1649960660000|2022-04-14 18:24:20|4419.31|4418.91|4419.31|4418.91|4419.31|4418.91|4418.81|4418.41|167
1649960670000|2022-04-14 18:24:30|4419.06|4418.66|4419.06|4418.66|4419.06|4418.66|4418.81|4418.41|131
1649960680000|2022-04-14 18:24:40|4418.81|4418.41|4419.06|4418.66|4419.31|4418.91|4418.81|4418.41|116
1649960690000|2022-04-14 18:24:50|4419.31|4418.91|4419.56|4419.16|4419.56|4419.16|4419.06|4418.66|143
1649960700000|2022-04-14 18:25:00|4419.81|4419.41|4419.31|4418.91|4419.93|4419.53|4419.31|4418.91|137
1649960710000|2022-04-14 18:25:10|4419.06|4418.66|4418.81|4418.41|4419.31|4418.91|4418.56|4418.16|415
1649960720000|2022-04-14 18:25:20|4419.18|4418.78|4419.06|4418.66|4419.31|4418.91|4418.81|4418.41|121
1649960730000|2022-04-14 18:25:30|4418.81|4418.41|4418.81|4418.41|4419.18|4418.78|4418.81|4418.41|130
1649960740000|2022-04-14 18:25:40|4418.56|4418.16|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|322
1649960750000|2022-04-14 18:25:50|4418.56|4418.16|4419.06|4418.66|4419.06|4418.66|4418.43|4418.03|125
1649960760000|2022-04-14 18:26:00|4419.31|4418.91|4418.81|4418.41|4419.31|4418.91|4418.81|4418.41|141
1649960770000|2022-04-14 18:26:10|4419.06|4418.66|4418.81|4418.41|4419.06|4418.66|4418.81|4418.41|42
1649960780000|2022-04-14 18:26:20|4419.06|4418.66|4418.81|4418.41|4419.06|4418.66|4418.81|4418.41|74
1649960790000|2022-04-14 18:26:30|4419.06|4418.66|4419.31|4418.91|4419.81|4419.41|4418.81|4418.41|241
1649960800000|2022-04-14 18:26:40|4419.06|4418.66|4419.31|4418.91|4419.31|4418.91|4419.06|4418.66|121
1649960810000|2022-04-14 18:26:50|4419.06|4418.66|4419.06|4418.66|4419.06|4418.66|4418.81|4418.41|61
1649960820000|2022-04-14 18:27:00|4418.81|4418.41|4419.56|4419.16|4419.56|4419.16|4418.81|4418.41|141
1649960830000|2022-04-14 18:27:10|4419.31|4418.91|4419.31|4418.91|4419.56|4419.16|4419.31|4418.91|82
1649960840000|2022-04-14 18:27:20|4419.56|4419.16|4420.06|4419.66|4420.06|4419.66|4419.56|4419.16|160
1649960850000|2022-04-14 18:27:30|4419.81|4419.41|4419.81|4419.41|4419.81|4419.41|4419.56|4419.16|123
1649960860000|2022-04-14 18:27:40|4420.06|4419.66|4420.31|4419.91|4420.31|4419.91|4419.93|4419.53|184
1649960870000|2022-04-14 18:27:50|4420.06|4419.66|4420.06|4419.66|4420.31|4419.91|4420.06|4419.66|167
1649960880000|2022-04-14 18:28:00|4420.31|4419.91|4420.81|4420.41|4420.81|4420.41|4420.06|4419.66|260
1649960890000|2022-04-14 18:28:10|4421.06|4420.66|4421.31|4420.91|4421.31|4420.91|4421.06|4420.66|220
1649960900000|2022-04-14 18:28:20|4422.31|4421.91|4422.06|4421.66|4422.31|4421.91|4422.06|4421.66|666
1649960910000|2022-04-14 18:28:30|4421.81|4421.41|4422.31|4421.91|4422.31|4421.91|4421.56|4421.16|215
1649960920000|2022-04-14 18:28:40|4422.06|4421.66|4423.06|4422.66|4423.31|4422.91|4422.06|4421.66|399
1649960930000|2022-04-14 18:28:50|4423.31|4422.91|4423.56|4423.16|4423.56|4423.16|4423.18|4422.78|196
1649960940000|2022-04-14 18:29:00|4423.43|4423.03|4423.56|4423.16|4423.56|4423.16|4423.31|4422.91|234
1649960950000|2022-04-14 18:29:10|4424.06|4423.66|4423.56|4423.16|4424.06|4423.66|4423.56|4423.16|243
1649960960000|2022-04-14 18:29:20|4423.81|4423.41|4423.81|4423.41|4424.06|4423.66|4423.56|4423.16|134
1649960970000|2022-04-14 18:29:30|4423.56|4423.16|4423.06|4422.66|4423.56|4423.16|4422.81|4422.41|277
1649960980000|2022-04-14 18:29:40|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|50
1649960990000|2022-04-14 18:29:50|4423.06|4422.66|4422.81|4422.41|4423.06|4422.66|4422.31|4421.91|281
1649961000000|2022-04-14 18:30:00|4423.06|4422.66|4422.81|4422.41|4423.06|4422.66|4422.56|4422.16|272
1649961010000|2022-04-14 18:30:10|4423.06|4422.66|4423.81|4423.41|4424.06|4423.66|4423.06|4422.66|303
1649961020000|2022-04-14 18:30:20|4423.56|4423.16|4424.31|4423.91|4424.56|4424.16|4423.56|4423.16|321
1649961030000|2022-04-14 18:30:30|4424.43|4424.03|4424.06|4423.66|4424.43|4424.03|4424.06|4423.66|110
1649961040000|2022-04-14 18:30:40|4424.18|4423.78|4424.56|4424.16|4424.56|4424.16|4424.06|4423.66|267
1649961050000|2022-04-14 18:30:50|4424.31|4423.91|4424.56|4424.16|4424.56|4424.16|4424.06|4423.66|360
1649961060000|2022-04-14 18:31:00|4424.81|4424.41|4424.56|4424.16|4424.81|4424.41|4424.56|4424.16|170
1649961070000|2022-04-14 18:31:10|4424.06|4423.66|4423.56|4423.16|4424.31|4423.91|4423.56|4423.16|253
1649961080000|2022-04-14 18:31:20|4423.81|4423.41|4424.31|4423.91|4424.31|4423.91|4423.81|4423.41|157
1649961090000|2022-04-14 18:31:30|4424.06|4423.66|4424.31|4423.91|4424.31|4423.91|4424.06|4423.66|128
1649961100000|2022-04-14 18:31:40|4424.81|4424.41|4423.81|4423.41|4424.81|4424.41|4423.56|4423.16|753
1649961110000|2022-04-14 18:31:50|4423.56|4423.16|4423.06|4422.66|4423.68|4423.28|4422.56|4422.16|334
1649961120000|2022-04-14 18:32:00|4422.81|4422.41|4423.31|4422.91|4423.56|4423.16|4422.81|4422.41|215
1649961130000|2022-04-14 18:32:10|4423.43|4423.03|4423.56|4423.16|4423.56|4423.16|4423.31|4422.91|76
1649961140000|2022-04-14 18:32:20|4423.31|4422.91|4423.31|4422.91|4423.31|4422.91|4423.06|4422.66|132
1649961150000|2022-04-14 18:32:30|4423.56|4423.16|4423.56|4423.16|4423.56|4423.16|4423.31|4422.91|260
1649961160000|2022-04-14 18:32:40|4423.31|4422.91|4423.31|4422.91|4423.56|4423.16|4423.31|4422.91|146
1649961170000|2022-04-14 18:32:50|4423.18|4422.78|4423.43|4423.03|4423.56|4423.16|4423.06|4422.66|91
1649961180000|2022-04-14 18:33:00|4423.31|4422.91|4422.81|4422.41|4423.31|4422.91|4422.81|4422.41|103
1649961190000|2022-04-14 18:33:10|4422.56|4422.16|4421.56|4421.16|4422.81|4422.41|4421.56|4421.16|286
1649961200000|2022-04-14 18:33:20|4421.31|4420.91|4421.31|4420.91|4421.31|4420.91|4421.06|4420.66|303
1649961210000|2022-04-14 18:33:30|4421.56|4421.16|4421.31|4420.91|4421.56|4421.16|4421.31|4420.91|111
1649961220000|2022-04-14 18:33:40|4420.06|4419.66|4418.81|4418.41|4420.06|4419.66|4418.31|4417.91|935
1649961230000|2022-04-14 18:33:50|4418.56|4418.16|4417.56|4417.16|4418.81|4418.41|4417.56|4417.16|894
1649961240000|2022-04-14 18:34:00|4417.81|4417.41|4417.81|4417.41|4418.31|4417.91|4417.56|4417.16|530
1649961250000|2022-04-14 18:34:10|4418.06|4417.66|4417.68|4417.28|4418.06|4417.66|4417.56|4417.16|207
1649961260000|2022-04-14 18:34:20|4417.81|4417.41|4418.31|4417.91|4418.31|4417.91|4417.81|4417.41|122
1649961270000|2022-04-14 18:34:30|4418.56|4418.16|4418.81|4418.41|4418.81|4418.41|4418.31|4417.91|233
1649961280000|2022-04-14 18:34:40|4419.06|4418.66|4419.31|4418.91|4419.81|4419.41|4419.06|4418.66|289
1649961290000|2022-04-14 18:34:50|4419.06|4418.66|4418.56|4418.16|4419.06|4418.66|4418.31|4417.91|236
1649961300000|2022-04-14 18:35:00|4418.31|4417.91|4418.31|4417.91|4419.06|4418.66|4418.31|4417.91|174
1649961310000|2022-04-14 18:35:10|4418.06|4417.66|4417.56|4417.16|4418.31|4417.91|4417.56|4417.16|310
1649961320000|2022-04-14 18:35:20|4417.81|4417.41|4417.81|4417.41|4418.06|4417.66|4417.56|4417.16|337
1649961330000|2022-04-14 18:35:30|4418.56|4418.16|4418.06|4417.66|4418.56|4418.16|4418.06|4417.66|167
1649961340000|2022-04-14 18:35:40|4418.31|4417.91|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|165
1649961350000|2022-04-14 18:35:50|4418.43|4418.03|4418.31|4417.91|4418.43|4418.03|4417.81|4417.41|117
1649961360000|2022-04-14 18:36:00|4418.18|4417.78|4418.06|4417.66|4418.56|4418.16|4418.06|4417.66|71
1649961370000|2022-04-14 18:36:10|4418.31|4417.91|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|107
1649961380000|2022-04-14 18:36:20|4418.56|4418.16|4418.81|4418.41|4419.06|4418.66|4418.43|4418.03|208
1649961390000|2022-04-14 18:36:30|4419.06|4418.66|4418.31|4417.91|4419.06|4418.66|4418.31|4417.91|86
1649961400000|2022-04-14 18:36:40|4418.56|4418.16|4419.06|4418.66|4419.06|4418.66|4418.56|4418.16|84
1649961410000|2022-04-14 18:36:50|4418.81|4418.41|4419.06|4418.66|4419.06|4418.66|4418.56|4418.16|215
1649961420000|2022-04-14 18:37:00|4419.18|4418.78|4418.81|4418.41|4419.81|4419.41|4418.56|4418.16|263
1649961430000|2022-04-14 18:37:10|4418.56|4418.16|4418.06|4417.66|4418.56|4418.16|4418.06|4417.66|172
1649961440000|2022-04-14 18:37:20|4418.18|4417.78|4418.56|4418.16|4418.81|4418.41|4418.06|4417.66|218
1649961450000|2022-04-14 18:37:30|4418.43|4418.03|4418.56|4418.16|4418.56|4418.16|4418.31|4417.91|62
1649961460000|2022-04-14 18:37:40|4418.31|4417.91|4418.93|4418.53|4419.06|4418.66|4418.31|4417.91|69
1649961470000|2022-04-14 18:37:50|4418.81|4418.41|4418.31|4417.91|4418.81|4418.41|4418.06|4417.66|329
1649961480000|2022-04-14 18:38:00|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.56|4417.16|211
1649961490000|2022-04-14 18:38:10|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.81|4417.41|222
1649961500000|2022-04-14 18:38:20|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.81|4417.41|70
1649961510000|2022-04-14 18:38:30|4417.68|4417.28|4417.56|4417.16|4417.81|4417.41|4417.56|4417.16|147
1649961520000|2022-04-14 18:38:40|4417.68|4417.28|4418.06|4417.66|4418.06|4417.66|4417.68|4417.28|107
1649961530000|2022-04-14 18:38:50|4417.56|4417.16|4417.81|4417.41|4418.06|4417.66|4417.56|4417.16|243
1649961540000|2022-04-14 18:39:00|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.81|4417.41|149
1649961550000|2022-04-14 18:39:10|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.56|4417.16|104
1649961560000|2022-04-14 18:39:20|4418.06|4417.66|4417.81|4417.41|4418.06|4417.66|4417.81|4417.41|131
1649961570000|2022-04-14 18:39:30|4417.56|4417.16|4416.81|4416.41|4417.56|4417.16|4416.06|4415.66|690
1649961580000|2022-04-14 18:39:40|4416.93|4416.53|4417.06|4416.66|4417.06|4416.66|4416.93|4416.53|103
1649961590000|2022-04-14 18:39:50|4417.56|4417.16|4417.18|4416.78|4417.56|4417.16|4417.06|4416.66|217
1649961600000|2022-04-14 18:40:00|4417.31|4416.91|4417.56|4417.16|4417.81|4417.41|4417.06|4416.66|318
1649961610000|2022-04-14 18:40:10|4417.68|4417.28|4418.06|4417.66|4418.06|4417.66|4417.56|4417.16|126
1649961620000|2022-04-14 18:40:20|4418.31|4417.91|4418.56|4418.16|4418.56|4418.16|4418.31|4417.91|314
1649961630000|2022-04-14 18:40:30|4418.81|4418.41|4418.06|4417.66|4418.81|4418.41|4417.56|4417.16|265
1649961640000|2022-04-14 18:40:40|4418.31|4417.91|4417.81|4417.41|4418.31|4417.91|4417.56|4417.16|93
1649961650000|2022-04-14 18:40:50|4418.06|4417.66|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|204
1649961660000|2022-04-14 18:41:00|4418.56|4418.16|4418.06|4417.66|4418.56|4418.16|4418.06|4417.66|145
1649961670000|2022-04-14 18:41:10|4418.18|4417.78|4418.31|4417.91|4418.31|4417.91|4418.06|4417.66|79
1649961680000|2022-04-14 18:41:20|4418.06|4417.66|4418.06|4417.66|4418.06|4417.66|4417.81|4417.41|170
1649961690000|2022-04-14 18:41:30|4417.56|4417.16|4417.81|4417.41|4418.06|4417.66|4417.56|4417.16|64
1649961700000|2022-04-14 18:41:40|4418.06|4417.66|4418.56|4418.16|4418.56|4418.16|4418.06|4417.66|131
1649961710000|2022-04-14 18:41:50|4418.81|4418.41|4418.31|4417.91|4418.81|4418.41|4418.31|4417.91|166
1649961720000|2022-04-14 18:42:00|4418.06|4417.66|4418.18|4417.78|4418.31|4417.91|4417.81|4417.41|155
1649961730000|2022-04-14 18:42:10|4418.06|4417.66|4418.56|4418.16|4418.81|4418.41|4418.06|4417.66|158
1649961740000|2022-04-14 18:42:20|4418.81|4418.41|4418.56|4418.16|4418.81|4418.41|4418.56|4418.16|42
1649961750000|2022-04-14 18:42:30|4418.81|4418.41|4418.93|4418.53|4419.31|4418.91|4418.81|4418.41|188
1649961760000|2022-04-14 18:42:40|4419.06|4418.66|4418.81|4418.41|4419.31|4418.91|4418.56|4418.16|261
1649961770000|2022-04-14 18:42:50|4418.56|4418.16|4418.06|4417.66|4418.56|4418.16|4418.06|4417.66|76
1649961780000|2022-04-14 18:43:00|4417.81|4417.41|4418.31|4417.91|4418.31|4417.91|4417.56|4417.16|283
1649961790000|2022-04-14 18:43:10|4418.06|4417.66|4418.56|4418.16|4418.56|4418.16|4418.06|4417.66|82
1649961800000|2022-04-14 18:43:20|4418.68|4418.28|4418.31|4417.91|4418.81|4418.41|4418.18|4417.78|118
1649961810000|2022-04-14 18:43:30|4418.43|4418.03|4418.43|4418.03|4418.56|4418.16|4418.31|4417.91|46
1649961820000|2022-04-14 18:43:40|4418.31|4417.91|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|140
1649961830000|2022-04-14 18:43:50|4418.81|4418.41|4418.56|4418.16|4418.81|4418.41|4418.06|4417.66|130
1649961840000|2022-04-14 18:44:00|4418.81|4418.41|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|94
1649961850000|2022-04-14 18:44:10|4418.31|4417.91|4418.68|4418.28|4418.81|4418.41|4418.31|4417.91|48
1649961860000|2022-04-14 18:44:20|4418.56|4418.16|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|87
1649961870000|2022-04-14 18:44:30|4418.81|4418.41|4418.43|4418.03|4418.81|4418.41|4418.31|4417.91|84
1649961880000|2022-04-14 18:44:40|4418.56|4418.16|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|64
1649961890000|2022-04-14 18:44:50|4418.81|4418.41|4418.68|4418.28|4418.81|4418.41|4418.56|4418.16|55
1649961900000|2022-04-14 18:45:00|4418.56|4418.16|4419.06|4418.66|4419.06|4418.66|4418.56|4418.16|138
1649961910000|2022-04-14 18:45:10|4419.31|4418.91|4419.06|4418.66|4419.56|4419.16|4419.06|4418.66|164
1649961920000|2022-04-14 18:45:20|4419.31|4418.91|4420.06|4419.66|4420.06|4419.66|4419.31|4418.91|327
1649961930000|2022-04-14 18:45:30|4420.31|4419.91|4419.56|4419.16|4420.43|4420.03|4419.56|4419.16|400
1649961940000|2022-04-14 18:45:40|4419.31|4418.91|4419.06|4418.66|4419.31|4418.91|4418.81|4418.41|192
1649961950000|2022-04-14 18:45:50|4419.31|4418.91|4418.81|4418.41|4419.31|4418.91|4418.81|4418.41|95
1649961960000|2022-04-14 18:46:00|4418.56|4418.16|4417.06|4416.66|4418.56|4418.16|4416.56|4416.16|739
1649961970000|2022-04-14 18:46:10|4417.18|4416.78|4417.31|4416.91|4417.56|4417.16|4417.06|4416.66|188
1649961980000|2022-04-14 18:46:20|4417.43|4417.03|4417.56|4417.16|4417.81|4417.41|4417.31|4416.91|143
1649961990000|2022-04-14 18:46:30|4417.81|4417.41|4417.56|4417.16|4417.81|4417.41|4417.56|4417.16|170
1649962000000|2022-04-14 18:46:40|4417.68|4417.28|4417.81|4417.41|4417.81|4417.41|4417.06|4416.66|299
1649962010000|2022-04-14 18:46:50|4417.56|4417.16|4418.31|4417.91|4418.31|4417.91|4417.56|4417.16|330
1649962020000|2022-04-14 18:47:00|4418.06|4417.66|4418.06|4417.66|4418.31|4417.91|4417.81|4417.41|119
1649962030000|2022-04-14 18:47:10|4418.31|4417.91|4418.06|4417.66|4418.31|4417.91|4417.81|4417.41|97
1649962040000|2022-04-14 18:47:20|4418.31|4417.91|4419.06|4418.66|4419.31|4418.91|4418.31|4417.91|341
1649962050000|2022-04-14 18:47:30|4418.81|4418.41|4419.06|4418.66|4419.06|4418.66|4418.81|4418.41|147
1649962060000|2022-04-14 18:47:40|4418.56|4418.16|4418.06|4417.66|4418.81|4418.41|4418.06|4417.66|213
1649962070000|2022-04-14 18:47:50|4418.31|4417.91|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|102
1649962080000|2022-04-14 18:48:00|4418.31|4417.91|4418.68|4418.28|4418.81|4418.41|4418.31|4417.91|133
1649962090000|2022-04-14 18:48:10|4418.81|4418.41|4418.43|4418.03|4419.06|4418.66|4418.31|4417.91|102
1649962100000|2022-04-14 18:48:20|4418.31|4417.91|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|62
1649962110000|2022-04-14 18:48:30|4418.81|4418.41|4418.56|4418.16|4418.81|4418.41|4418.31|4417.91|108
1649962120000|2022-04-14 18:48:40|4418.81|4418.41|4418.56|4418.16|4419.06|4418.66|4418.56|4418.16|99
1649962130000|2022-04-14 18:48:50|4418.81|4418.41|4418.81|4418.41|4418.81|4418.41|4418.56|4418.16|45
1649962140000|2022-04-14 18:49:00|4419.06|4418.66|4419.06|4418.66|4419.06|4418.66|4418.81|4418.41|72
1649962150000|2022-04-14 18:49:10|4418.81|4418.41|4418.31|4417.91|4418.81|4418.41|4418.31|4417.91|240
1649962160000|2022-04-14 18:49:20|4418.56|4418.16|4418.56|4418.16|4418.56|4418.16|4418.31|4417.91|120
1649962170000|2022-04-14 18:49:30|4418.81|4418.41|4418.56|4418.16|4418.81|4418.41|4418.56|4418.16|53
1649962180000|2022-04-14 18:49:40|4418.43|4418.03|4418.31|4417.91|4418.56|4418.16|4417.93|4417.53|155
1649962190000|2022-04-14 18:49:50|4418.18|4417.78|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|57
1649962200000|2022-04-14 18:50:00|4418.56|4418.16|4418.43|4418.03|4418.81|4418.41|4418.31|4417.91|83
1649962210000|2022-04-14 18:50:10|4418.56|4418.16|4418.56|4418.16|4419.06|4418.66|4418.56|4418.16|80
1649962220000|2022-04-14 18:50:20|4418.81|4418.41|4418.81|4418.41|4418.93|4418.53|4418.68|4418.28|97
1649962230000|2022-04-14 18:50:30|4418.56|4418.16|4418.56|4418.16|4418.56|4418.16|4418.56|4418.16|68
1649962240000|2022-04-14 18:50:40|4418.31|4417.91|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|157
1649962250000|2022-04-14 18:50:50|4418.56|4418.16|4418.31|4417.91|4418.56|4418.16|4418.31|4417.91|90
1649962260000|2022-04-14 18:51:00|4418.43|4418.03|4418.81|4418.41|4418.81|4418.41|4418.31|4417.91|132
1649962270000|2022-04-14 18:51:10|4418.93|4418.53|4418.06|4417.66|4419.06|4418.66|4418.06|4417.66|133
1649962280000|2022-04-14 18:51:20|4417.93|4417.53|4418.31|4417.91|4418.31|4417.91|4417.93|4417.53|108
1649962290000|2022-04-14 18:51:30|4418.56|4418.16|4418.31|4417.91|4418.56|4418.16|4418.06|4417.66|90
1649962300000|2022-04-14 18:51:40|4418.43|4418.03|4418.43|4418.03|4418.56|4418.16|4418.31|4417.91|114
1649962310000|2022-04-14 18:51:50|4418.31|4417.91|4417.56|4417.16|4418.56|4418.16|4417.56|4417.16|307
1649962320000|2022-04-14 18:52:00|4417.31|4416.91|4416.81|4416.41|4417.31|4416.91|4416.81|4416.41|522
1649962330000|2022-04-14 18:52:10|4417.06|4416.66|4415.68|4415.28|4417.31|4416.91|4415.56|4415.16|1128
1649962340000|2022-04-14 18:52:20|4415.81|4415.41|4415.81|4415.41|4416.06|4415.66|4415.31|4414.91|861
1649962350000|2022-04-14 18:52:30|4415.93|4415.53|4414.81|4414.41|4416.06|4415.66|4414.81|4414.41|680
1649962360000|2022-04-14 18:52:40|4414.56|4414.16|4415.06|4414.66|4415.31|4414.91|4414.56|4414.16|410
1649962370000|2022-04-14 18:52:50|4415.31|4414.91|4415.81|4415.41|4415.81|4415.41|4415.06|4414.66|206
1649962380000|2022-04-14 18:53:00|4415.56|4415.16|4413.81|4413.41|4415.56|4415.16|4413.81|4413.41|906
1649962390000|2022-04-14 18:53:10|4413.68|4413.28|4413.31|4412.91|4413.68|4413.28|4413.06|4412.66|371
1649962400000|2022-04-14 18:53:20|4413.06|4412.66|4413.31|4412.91|4413.31|4412.91|4412.56|4412.16|810
1649962410000|2022-04-14 18:53:30|4413.06|4412.66|4412.81|4412.41|4413.31|4412.91|4412.81|4412.41|271
1649962420000|2022-04-14 18:53:40|4413.06|4412.66|4413.06|4412.66|4413.31|4412.91|4412.81|4412.41|353
1649962430000|2022-04-14 18:53:50|4412.81|4412.41|4412.81|4412.41|4412.81|4412.41|4412.56|4412.16|220
1649962440000|2022-04-14 18:54:00|4412.68|4412.28|4411.31|4410.91|4412.81|4412.41|4410.81|4410.41|1286
1649962450000|2022-04-14 18:54:10|4411.06|4410.66|4411.06|4410.66|4411.31|4410.91|4410.56|4410.16|652
1649962460000|2022-04-14 18:54:20|4410.81|4410.41|4410.81|4410.41|4411.06|4410.66|4410.56|4410.16|680
1649962470000|2022-04-14 18:54:30|4410.56|4410.16|4410.56|4410.16|4410.68|4410.28|4410.56|4410.16|451
1649962480000|2022-04-14 18:54:40|4409.81|4409.41|4409.81|4409.41|4409.81|4409.41|4409.81|4409.41|625
1649962490000|2022-04-14 18:54:50|4409.56|4409.16|4411.06|4410.66|4411.31|4410.91|4409.56|4409.16|600
1649962500000|2022-04-14 18:55:00|4410.81|4410.41|4410.06|4409.66|4410.81|4410.41|4409.81|4409.41|1075
1649962510000|2022-04-14 18:55:10|4409.81|4409.41|4409.81|4409.41|4410.06|4409.66|4409.56|4409.16|297
1649962520000|2022-04-14 18:55:20|4409.56|4409.16|4409.31|4408.91|4409.56|4409.16|4409.31|4408.91|616
1649962530000|2022-04-14 18:55:30|4409.56|4409.16|4408.81|4408.41|4409.56|4409.16|4408.81|4408.41|577
1649962540000|2022-04-14 18:55:40|4408.56|4408.16|4408.56|4408.16|4408.81|4408.41|4407.81|4407.41|1118
1649962550000|2022-04-14 18:55:50|4408.31|4407.91|4408.31|4407.91|4408.56|4408.16|4408.31|4407.91|308
1649962560000|2022-04-14 18:56:00|4408.06|4407.66|4408.43|4408.03|4408.56|4408.16|4408.06|4407.66|402
1649962570000|2022-04-14 18:56:10|4408.56|4408.16|4408.56|4408.16|4408.56|4408.16|4408.06|4407.66|370
1649962580000|2022-04-14 18:56:20|4408.31|4407.91|4408.93|4408.53|4409.06|4408.66|4408.31|4407.91|426
1649962590000|2022-04-14 18:56:30|4409.06|4408.66|4409.06|4408.66|4409.06|4408.66|4408.56|4408.16|230
1649962600000|2022-04-14 18:56:40|4408.81|4408.41|4408.56|4408.16|4409.06|4408.66|4408.56|4408.16|275
1649962610000|2022-04-14 18:56:50|4408.31|4407.91|4408.56|4408.16|4408.56|4408.16|4408.31|4407.91|233
1649962620000|2022-04-14 18:57:00|4408.81|4408.41|4408.81|4408.41|4409.06|4408.66|4408.56|4408.16|115
1649962630000|2022-04-14 18:57:10|4409.06|4408.66|4408.81|4408.41|4409.31|4408.91|4408.81|4408.41|212
1649962640000|2022-04-14 18:57:20|4409.06|4408.66|4408.68|4408.28|4409.06|4408.66|4408.56|4408.16|205
1649962650000|2022-04-14 18:57:30|4408.81|4408.41|4407.81|4407.41|4408.81|4408.41|4407.81|4407.41|552
1649962660000|2022-04-14 18:57:40|4407.56|4407.16|4407.81|4407.41|4408.06|4407.66|4407.56|4407.16|330
1649962670000|2022-04-14 18:57:50|4408.06|4407.66|4407.81|4407.41|4408.06|4407.66|4407.81|4407.41|262
1649962680000|2022-04-14 18:58:00|4407.56|4407.16|4407.56|4407.16|4407.81|4407.41|4407.56|4407.16|681
1649962690000|2022-04-14 18:58:10|4407.06|4406.66|4407.56|4407.16|4407.81|4407.41|4407.06|4406.66|761
1649962700000|2022-04-14 18:58:20|4407.31|4406.91|4407.31|4406.91|4407.31|4406.91|4407.06|4406.66|147
1649962710000|2022-04-14 18:58:30|4407.56|4407.16|4407.68|4407.28|4407.68|4407.28|4407.56|4407.16|203
1649962720000|2022-04-14 18:58:40|4407.56|4407.16|4407.31|4406.91|4407.56|4407.16|4407.31|4406.91|187
1649962730000|2022-04-14 18:58:50|4407.56|4407.16|4407.56|4407.16|4407.56|4407.16|4407.31|4406.91|285
1649962740000|2022-04-14 18:59:00|4407.81|4407.41|4408.31|4407.91|4408.31|4407.91|4407.81|4407.41|470
1649962750000|2022-04-14 18:59:10|4408.18|4407.78|4408.31|4407.91|4409.31|4408.91|4408.06|4407.66|853
1649962760000|2022-04-14 18:59:20|4408.06|4407.66|4407.81|4407.41|4408.06|4407.66|4407.81|4407.41|292
1649962770000|2022-04-14 18:59:30|4408.06|4407.66|4408.06|4407.66|4408.06|4407.66|4407.81|4407.41|123
1649962780000|2022-04-14 18:59:40|4407.56|4407.16|4407.06|4406.66|4407.81|4407.41|4406.81|4406.41|444
1649962790000|2022-04-14 18:59:50|4407.18|4406.78|4407.06|4406.66|4407.18|4406.78|4406.81|4406.41|206
1649962800000|2022-04-14 19:00:00|4406.81|4406.41|4406.56|4406.16|4407.06|4406.66|4406.56|4406.16|304
1649962810000|2022-04-14 19:00:10|4406.31|4405.91|4406.31|4405.91|4406.31|4405.91|4405.81|4405.41|654
1649962820000|2022-04-14 19:00:20|4406.56|4406.16|4406.31|4405.91|4406.81|4406.41|4406.31|4405.91|331
1649962830000|2022-04-14 19:00:30|4406.56|4406.16|4406.31|4405.91|4406.56|4406.16|4406.31|4405.91|264
1649962840000|2022-04-14 19:00:40|4406.43|4406.03|4406.56|4406.16|4406.81|4406.41|4406.31|4405.91|390
1649962850000|2022-04-14 19:00:50|4406.81|4406.41|4406.31|4405.91|4406.81|4406.41|4406.31|4405.91|220
1649962860000|2022-04-14 19:01:00|4406.06|4405.66|4405.81|4405.41|4406.06|4405.66|4405.56|4405.16|538
1649962870000|2022-04-14 19:01:10|4406.06|4405.66|4405.81|4405.41|4406.06|4405.66|4405.56|4405.16|507
1649962880000|2022-04-14 19:01:20|4405.68|4405.28|4405.31|4404.91|4405.81|4405.41|4405.31|4404.91|653
1649962890000|2022-04-14 19:01:30|4405.56|4405.16|4405.56|4405.16|4405.56|4405.16|4405.56|4405.16|639
1649962900000|2022-04-14 19:01:40|4405.81|4405.41|4405.81|4405.41|4406.06|4405.66|4405.81|4405.41|511
1649962910000|2022-04-14 19:01:50|4405.56|4405.16|4406.06|4405.66|4406.18|4405.78|4405.56|4405.16|412
1649962920000|2022-04-14 19:02:00|4405.93|4405.53|4406.06|4405.66|4406.56|4406.16|4405.81|4405.41|566
1649962930000|2022-04-14 19:02:10|4406.31|4405.91|4406.31|4405.91|4406.56|4406.16|4406.31|4405.91|281
1649962940000|2022-04-14 19:02:20|4406.06|4405.66|4406.81|4406.41|4407.06|4406.66|4406.06|4405.66|469
1649962950000|2022-04-14 19:02:30|4407.06|4406.66|4407.56|4407.16|4407.81|4407.41|4407.06|4406.66|574
1649962960000|2022-04-14 19:02:40|4407.81|4407.41|4408.31|4407.91|4408.56|4408.16|4407.81|4407.41|818
1649962970000|2022-04-14 19:02:50|4408.06|4407.66|4408.81|4408.41|4409.06|4408.66|4408.06|4407.66|697
1649962980000|2022-04-14 19:03:00|4409.06|4408.66|4409.81|4409.41|4409.81|4409.41|4408.81|4408.41|573
1649962990000|2022-04-14 19:03:10|4409.56|4409.16|4409.81|4409.41|4409.81|4409.41|4409.56|4409.16|576
1649963000000|2022-04-14 19:03:20|4410.06|4409.66|4409.56|4409.16|4410.31|4409.91|4409.56|4409.16|425
1649963010000|2022-04-14 19:03:30|4409.81|4409.41|4410.31|4409.91|4410.31|4409.91|4409.81|4409.41|378
1649963020000|2022-04-14 19:03:40|4410.56|4410.16|4409.56|4409.16|4410.56|4410.16|4409.56|4409.16|360
1649963030000|2022-04-14 19:03:50|4409.31|4408.91|4408.81|4408.41|4409.31|4408.91|4408.56|4408.16|432
1649963040000|2022-04-14 19:04:00|4408.56|4408.16|4409.06|4408.66|4409.06|4408.66|4408.56|4408.16|384
1649963050000|2022-04-14 19:04:10|4409.31|4408.91|4409.06|4408.66|4409.56|4409.16|4409.06|4408.66|461
1649963060000|2022-04-14 19:04:20|4408.81|4408.41|4408.81|4408.41|4409.06|4408.66|4408.56|4408.16|243
1649963070000|2022-04-14 19:04:30|4408.56|4408.16|4408.43|4408.03|4408.93|4408.53|4408.31|4407.91|267
1649963080000|2022-04-14 19:04:40|4408.31|4407.91|4408.31|4407.91|4408.56|4408.16|4408.31|4407.91|182
1649963090000|2022-04-14 19:04:50|4408.56|4408.16|4408.81|4408.41|4408.81|4408.41|4408.56|4408.16|235
1649963100000|2022-04-14 19:05:00|4408.68|4408.28|4408.31|4407.91|4409.06|4408.66|4407.81|4407.41|529
1649963110000|2022-04-14 19:05:10|4408.56|4408.16|4408.31|4407.91|4408.81|4408.41|4408.31|4407.91|128
1649963120000|2022-04-14 19:05:20|4408.43|4408.03|4408.81|4408.41|4409.31|4408.91|4408.43|4408.03|389
1649963130000|2022-04-14 19:05:30|4408.31|4407.91|4408.31|4407.91|4408.56|4408.16|4408.06|4407.66|107
1649963140000|2022-04-14 19:05:40|4408.43|4408.03|4408.81|4408.41|4409.06|4408.66|4408.43|4408.03|290
1649963150000|2022-04-14 19:05:50|4408.56|4408.16|4408.81|4408.41|4408.81|4408.41|4408.56|4408.16|109
1649963160000|2022-04-14 19:06:00|4408.56|4408.16|4409.06|4408.66|4409.06|4408.66|4408.56|4408.16|210
1649963170000|2022-04-14 19:06:10|4409.31|4408.91|4409.31|4408.91|4409.56|4409.16|4409.06|4408.66|279
1649963180000|2022-04-14 19:06:20|4409.56|4409.16|4409.56|4409.16|4409.56|4409.16|4409.31|4408.91|235
1649963190000|2022-04-14 19:06:30|4409.81|4409.41|4409.06|4408.66|4410.06|4409.66|4409.06|4408.66|199
1649963200000|2022-04-14 19:06:40|4409.31|4408.91|4409.31|4408.91|4409.31|4408.91|4409.06|4408.66|181
1649963210000|2022-04-14 19:06:50|4409.06|4408.66|4408.81|4408.41|4409.06|4408.66|4408.81|4408.41|157
1649963220000|2022-04-14 19:07:00|4408.56|4408.16|4409.06|4408.66|4409.18|4408.78|4408.56|4408.16|382
1649963230000|2022-04-14 19:07:10|4408.81|4408.41|4408.31|4407.91|4408.81|4408.41|4408.31|4407.91|380
1649963240000|2022-04-14 19:07:20|4408.06|4407.66|4407.56|4407.16|4408.06|4407.66|4407.31|4406.91|551
1649963250000|2022-04-14 19:07:30|4407.31|4406.91|4407.56|4407.16|4407.56|4407.16|4406.81|4406.41|431
1649963260000|2022-04-14 19:07:40|4407.31|4406.91|4408.06|4407.66|4408.31|4407.91|4407.31|4406.91|242
1649963270000|2022-04-14 19:07:50|4407.81|4407.41|4408.06|4407.66|4408.06|4407.66|4407.31|4406.91|187
1649963280000|2022-04-14 19:08:00|4407.81|4407.41|4407.56|4407.16|4407.81|4407.41|4407.56|4407.16|229
1649963290000|2022-04-14 19:08:10|4407.31|4406.91|4406.56|4406.16|4407.31|4406.91|4406.31|4405.91|422
1649963300000|2022-04-14 19:08:20|4406.31|4405.91|4405.56|4405.16|4406.31|4405.91|4405.56|4405.16|253
1649963310000|2022-04-14 19:08:30|4405.81|4405.41|4405.81|4405.41|4406.31|4405.91|4405.81|4405.41|338
1649963320000|2022-04-14 19:08:40|4405.56|4405.16|4406.31|4405.91|4406.31|4405.91|4405.56|4405.16|448
1649963330000|2022-04-14 19:08:50|4406.06|4405.66|4406.81|4406.41|4406.81|4406.41|4406.06|4405.66|262
1649963340000|2022-04-14 19:09:00|4406.56|4406.16|4406.06|4405.66|4406.56|4406.16|4406.06|4405.66|217
1649963350000|2022-04-14 19:09:10|4405.93|4405.53|4405.81|4405.41|4406.31|4405.91|4405.81|4405.41|225
1649963360000|2022-04-14 19:09:20|4406.06|4405.66|4405.56|4405.16|4406.06|4405.66|4405.56|4405.16|161
1649963370000|2022-04-14 19:09:30|4405.81|4405.41|4405.81|4405.41|4405.81|4405.41|4405.81|4405.41|192
1649963380000|2022-04-14 19:09:40|4405.68|4405.28|4404.31|4403.91|4405.68|4405.28|4404.06|4403.66|1950
1649963390000|2022-04-14 19:09:50|4404.06|4403.66|4403.31|4402.91|4404.06|4403.66|4403.06|4402.66|1807
1649963400000|2022-04-14 19:10:00|4403.56|4403.16|4404.06|4403.66|4404.56|4404.16|4403.31|4402.91|1563
1649963410000|2022-04-14 19:10:10|4403.81|4403.41|4402.81|4402.41|4403.81|4403.41|4402.81|4402.41|592
1649963420000|2022-04-14 19:10:20|4403.31|4402.91|4403.06|4402.66|4403.31|4402.91|4402.81|4402.41|522
1649963430000|2022-04-14 19:10:30|4403.31|4402.91|4403.56|4403.16|4403.56|4403.16|4402.81|4402.41|406
1649963440000|2022-04-14 19:10:40|4403.81|4403.41|4403.31|4402.91|4403.81|4403.41|4403.31|4402.91|282
1649963450000|2022-04-14 19:10:50|4403.06|4402.66|4402.56|4402.16|4403.56|4403.16|4402.56|4402.16|253
1649963460000|2022-04-14 19:11:00|4402.81|4402.41|4403.06|4402.66|4403.06|4402.66|4402.31|4401.91|976
1649963470000|2022-04-14 19:11:10|4403.56|4403.16|4403.06|4402.66|4403.81|4403.41|4403.06|4402.66|487
1649963480000|2022-04-14 19:11:20|4403.31|4402.91|4404.31|4403.91|4404.56|4404.16|4403.31|4402.91|703
1649963490000|2022-04-14 19:11:30|4404.56|4404.16|4404.56|4404.16|4404.56|4404.16|4403.81|4403.41|341
1649963500000|2022-04-14 19:11:40|4404.81|4404.41|4404.81|4404.41|4405.56|4405.16|4404.81|4404.41|645
1649963510000|2022-04-14 19:11:50|4404.56|4404.16|4403.56|4403.16|4404.56|4404.16|4403.56|4403.16|346
1649963520000|2022-04-14 19:12:00|4403.81|4403.41|4404.81|4404.41|4404.81|4404.41|4403.81|4403.41|256
1649963530000|2022-04-14 19:12:10|4404.56|4404.16|4405.31|4404.91|4405.31|4404.91|4404.31|4403.91|355
1649963540000|2022-04-14 19:12:20|4405.18|4404.78|4404.81|4404.41|4405.31|4404.91|4404.56|4404.16|223
1649963550000|2022-04-14 19:12:30|4405.06|4404.66|4405.31|4404.91|4405.56|4405.16|4405.06|4404.66|172
1649963560000|2022-04-14 19:12:40|4405.06|4404.66|4404.06|4403.66|4405.06|4404.66|4404.06|4403.66|470
1649963570000|2022-04-14 19:12:50|4404.31|4403.91|4404.31|4403.91|4404.43|4404.03|4403.56|4403.16|419
1649963580000|2022-04-14 19:13:00|4404.06|4403.66|4403.81|4403.41|4404.31|4403.91|4403.56|4403.16|546
1649963590000|2022-04-14 19:13:10|4403.56|4403.16|4403.56|4403.16|4404.06|4403.66|4403.56|4403.16|345
1649963600000|2022-04-14 19:13:20|4403.68|4403.28|4404.31|4403.91|4404.56|4404.16|4403.68|4403.28|191
1649963610000|2022-04-14 19:13:30|4404.06|4403.66|4404.06|4403.66|4404.31|4403.91|4403.81|4403.41|241
1649963620000|2022-04-14 19:13:40|4403.81|4403.41|4404.06|4403.66|4404.56|4404.16|4403.81|4403.41|263
1649963630000|2022-04-14 19:13:50|4403.81|4403.41|4404.56|4404.16|4404.56|4404.16|4403.81|4403.41|137
1649963640000|2022-04-14 19:14:00|4404.43|4404.03|4404.56|4404.16|4404.81|4404.41|4404.31|4403.91|292
1649963650000|2022-04-14 19:14:10|4404.81|4404.41|4405.56|4405.16|4405.81|4405.41|4404.81|4404.41|392
1649963660000|2022-04-14 19:14:20|4405.81|4405.41|4405.31|4404.91|4405.81|4405.41|4405.06|4404.66|250
1649963670000|2022-04-14 19:14:30|4405.06|4404.66|4405.31|4404.91|4405.43|4405.03|4405.06|4404.66|146
1649963680000|2022-04-14 19:14:40|4405.43|4405.03|4405.56|4405.16|4405.56|4405.16|4405.06|4404.66|147
1649963690000|2022-04-14 19:14:50|4405.31|4404.91|4405.31|4404.91|4405.56|4405.16|4405.06|4404.66|406
1649963700000|2022-04-14 19:15:00|4405.56|4405.16|4406.31|4405.91|4406.31|4405.91|4405.56|4405.16|819
1649963710000|2022-04-14 19:15:10|4406.56|4406.16|4406.31|4405.91|4406.81|4406.41|4406.06|4405.66|764
1649963720000|2022-04-14 19:15:20|4406.56|4406.16|4407.06|4406.66|4407.06|4406.66|4406.56|4406.16|525
1649963730000|2022-04-14 19:15:30|4406.81|4406.41|4407.31|4406.91|4407.56|4407.16|4406.31|4405.91|528
1649963740000|2022-04-14 19:15:40|4407.56|4407.16|4407.31|4406.91|4407.81|4407.41|4407.06|4406.66|399
1649963750000|2022-04-14 19:15:50|4407.81|4407.41|4407.56|4407.16|4407.81|4407.41|4407.31|4406.91|401
1649963760000|2022-04-14 19:16:00|4407.31|4406.91|4408.06|4407.66|4408.06|4407.66|4406.81|4406.41|492
1649963770000|2022-04-14 19:16:10|4407.81|4407.41|4409.56|4409.16|4409.81|4409.41|4407.81|4407.41|1250
1649963780000|2022-04-14 19:16:20|4410.06|4409.66|4410.31|4409.91|4410.56|4410.16|4409.56|4409.16|811
1649963790000|2022-04-14 19:16:30|4410.06|4409.66|4412.56|4412.16|4412.56|4412.16|4410.06|4409.66|1387
1649963800000|2022-04-14 19:16:40|4412.81|4412.41|4412.06|4411.66|4412.81|4412.41|4411.81|4411.41|1216
1649963810000|2022-04-14 19:16:50|4412.31|4411.91|4412.81|4412.41|4413.06|4412.66|4412.31|4411.91|567
1649963820000|2022-04-14 19:17:00|4413.06|4412.66|4412.06|4411.66|4413.06|4412.66|4411.81|4411.41|939
1649963830000|2022-04-14 19:17:10|4411.81|4411.41|4411.56|4411.16|4412.31|4411.91|4411.56|4411.16|345
1649963840000|2022-04-14 19:17:20|4411.31|4410.91|4410.56|4410.16|4411.56|4411.16|4410.06|4409.66|805
1649963850000|2022-04-14 19:17:30|4410.43|4410.03|4410.81|4410.41|4411.06|4410.66|4410.31|4409.91|225
1649963860000|2022-04-14 19:17:40|4410.56|4410.16|4410.31|4409.91|4410.56|4410.16|4409.81|4409.41|705
1649963870000|2022-04-14 19:17:50|4410.06|4409.66|4409.93|4409.53|4410.06|4409.66|4409.81|4409.41|164
1649963880000|2022-04-14 19:18:00|4410.31|4409.91|4409.81|4409.41|4410.31|4409.91|4409.56|4409.16|421
1649963890000|2022-04-14 19:18:10|4410.06|4409.66|4410.06|4409.66|4410.06|4409.66|4409.81|4409.41|153
1649963900000|2022-04-14 19:18:20|4409.81|4409.41|4409.31|4408.91|4410.06|4409.66|4409.31|4408.91|351
1649963910000|2022-04-14 19:18:30|4409.56|4409.16|4409.56|4409.16|4409.81|4409.41|4409.56|4409.16|89
1649963920000|2022-04-14 19:18:40|4410.06|4409.66|4409.81|4409.41|4410.31|4409.91|4409.81|4409.41|214
1649963930000|2022-04-14 19:18:50|4410.06|4409.66|4409.31|4408.91|4410.06|4409.66|4409.31|4408.91|245
1649963940000|2022-04-14 19:19:00|4409.56|4409.16|4409.56|4409.16|4409.56|4409.16|4409.06|4408.66|361
1649963950000|2022-04-14 19:19:10|4409.31|4408.91|4411.06|4410.66|4411.06|4410.66|4409.31|4408.91|454
1649963960000|2022-04-14 19:19:20|4411.31|4410.91|4410.56|4410.16|4411.31|4410.91|4410.31|4409.91|322
1649963970000|2022-04-14 19:19:30|4410.31|4409.91|4410.56|4410.16|4410.81|4410.41|4410.06|4409.66|471
1649963980000|2022-04-14 19:19:40|4410.68|4410.28|4411.81|4411.41|4411.81|4411.41|4410.56|4410.16|540
1649963990000|2022-04-14 19:19:50|4412.06|4411.66|4411.81|4411.41|4412.31|4411.91|4411.81|4411.41|414
1649964000000|2022-04-14 19:20:00|4412.01|4411.61|4413.26|4412.86|4413.51|4413.11|4411.76|4411.36|627
1649964010000|2022-04-14 19:20:10|4413.51|4413.11|4412.26|4411.86|4413.76|4413.36|4412.26|4411.86|569
1649964020000|2022-04-14 19:20:20|4412.01|4411.61|4412.26|4411.86|4412.26|4411.86|4411.76|4411.36|498
1649964030000|2022-04-14 19:20:30|4412.76|4412.36|4412.51|4412.11|4413.26|4412.86|4412.26|4411.86|892
1649964040000|2022-04-14 19:20:40|4412.26|4411.86|4412.76|4412.36|4413.01|4412.61|4412.26|4411.86|359
1649964050000|2022-04-14 19:20:50|4412.51|4412.11|4412.26|4411.86|4413.01|4412.61|4412.26|4411.86|213
1649964060000|2022-04-14 19:21:00|4412.01|4411.61|4411.01|4410.61|4412.01|4411.61|4410.51|4410.11|860
1649964070000|2022-04-14 19:21:10|4410.76|4410.36|4411.26|4410.86|4411.26|4410.86|4410.51|4410.11|683
1649964080000|2022-04-14 19:21:20|4412.01|4411.61|4412.26|4411.86|4412.26|4411.86|4411.76|4411.36|359
1649964090000|2022-04-14 19:21:30|4412.51|4412.11|4411.01|4410.61|4412.51|4412.11|4411.01|4410.61|377
1649964100000|2022-04-14 19:21:40|4411.26|4410.86|4411.01|4410.61|4411.51|4411.11|4411.01|4410.61|136
1649964110000|2022-04-14 19:21:50|4411.26|4410.86|4411.26|4410.86|4411.51|4411.11|4411.01|4410.61|241
1649964120000|2022-04-14 19:22:00|4411.01|4410.61|4411.76|4411.36|4411.76|4411.36|4411.01|4410.61|192
1649964130000|2022-04-14 19:22:10|4411.51|4411.11|4411.76|4411.36|4411.76|4411.36|4411.51|4411.11|190
1649964140000|2022-04-14 19:22:20|4411.51|4411.11|4411.51|4411.11|4411.76|4411.36|4411.26|4410.86|117
1649964150000|2022-04-14 19:22:30|4411.26|4410.86|4412.13|4411.73|4412.26|4411.86|4411.26|4410.86|230
1649964160000|2022-04-14 19:22:40|4412.01|4411.61|4411.76|4411.36|4412.26|4411.86|4411.51|4411.11|151
1649964170000|2022-04-14 19:22:50|4411.88|4411.48|4411.76|4411.36|4412.01|4411.61|4411.76|4411.36|120
1649964180000|2022-04-14 19:23:00|4411.63|4411.23|4411.76|4411.36|4411.88|4411.48|4411.51|4411.11|244
1649964190000|2022-04-14 19:23:10|4411.01|4410.61|4410.51|4410.11|4411.01|4410.61|4410.51|4410.11|451
1649964200000|2022-04-14 19:23:20|4410.26|4409.86|4410.26|4409.86|4410.26|4409.86|4410.01|4409.61|419
1649964210000|2022-04-14 19:23:30|4410.51|4410.11|4410.51|4410.11|4410.76|4410.36|4410.26|4409.86|237
1649964220000|2022-04-14 19:23:40|4410.26|4409.86|4409.76|4409.36|4410.26|4409.86|4409.76|4409.36|187
1649964230000|2022-04-14 19:23:50|4410.01|4409.61|4410.76|4410.36|4410.76|4410.36|4409.76|4409.36|338
1649964240000|2022-04-14 19:24:00|4410.51|4410.11|4411.01|4410.61|4411.26|4410.86|4410.51|4410.11|296
1649964250000|2022-04-14 19:24:10|4410.76|4410.36|4410.51|4410.11|4410.76|4410.36|4410.01|4409.61|286
1649964260000|2022-04-14 19:24:20|4410.26|4409.86|4409.76|4409.36|4410.26|4409.86|4409.76|4409.36|237
1649964270000|2022-04-14 19:24:30|4409.51|4409.11|4409.26|4408.86|4409.51|4409.11|4408.76|4408.36|571
1649964280000|2022-04-14 19:24:40|4409.01|4408.61|4408.76|4408.36|4409.26|4408.86|4408.76|4408.36|224
1649964290000|2022-04-14 19:24:50|4409.01|4408.61|4410.01|4409.61|4410.26|4409.86|4409.01|4408.61|293
1649964300000|2022-04-14 19:25:00|4409.76|4409.36|4409.26|4408.86|4410.01|4409.61|4409.01|4408.61|426
1649964310000|2022-04-14 19:25:10|4409.51|4409.11|4408.76|4408.36|4409.51|4409.11|4408.76|4408.36|226
1649964320000|2022-04-14 19:25:20|4409.01|4408.61|4408.88|4408.48|4409.01|4408.61|4408.51|4408.11|691
1649964330000|2022-04-14 19:25:30|4409.01|4408.61|4407.01|4406.61|4409.01|4408.61|4406.51|4406.11|1054
1649964340000|2022-04-14 19:25:40|4407.26|4406.86|4407.51|4407.11|4407.76|4407.36|4407.13|4406.73|411
1649964350000|2022-04-14 19:25:50|4407.38|4406.98|4407.01|4406.61|4407.51|4407.11|4406.76|4406.36|335
1649964360000|2022-04-14 19:26:00|4406.51|4406.11|4407.26|4406.86|4407.51|4407.11|4406.51|4406.11|510
1649964370000|2022-04-14 19:26:10|4407.01|4406.61|4408.01|4407.61|4408.26|4407.86|4407.01|4406.61|331
1649964380000|2022-04-14 19:26:20|4407.76|4407.36|4407.51|4407.11|4408.01|4407.61|4407.26|4406.86|267
1649964390000|2022-04-14 19:26:30|4407.26|4406.86|4407.51|4407.11|4408.01|4407.61|4407.26|4406.86|216
1649964400000|2022-04-14 19:26:40|4407.63|4407.23|4407.26|4406.86|4407.76|4407.36|4406.76|4406.36|335
1649964410000|2022-04-14 19:26:50|4407.13|4406.73|4406.01|4405.61|4407.26|4406.86|4406.01|4405.61|727
1649964420000|2022-04-14 19:27:00|4406.26|4405.86|4406.26|4405.86|4406.26|4405.86|4405.76|4405.36|497
1649964430000|2022-04-14 19:27:10|4406.01|4405.61|4405.26|4404.86|4406.26|4405.86|4405.26|4404.86|607
1649964440000|2022-04-14 19:27:20|4405.51|4405.11|4405.26|4404.86|4405.76|4405.36|4405.26|4404.86|417
1649964450000|2022-04-14 19:27:30|4405.51|4405.11|4405.51|4405.11|4405.51|4405.11|4405.01|4404.61|421
1649964460000|2022-04-14 19:27:40|4405.26|4404.86|4406.26|4405.86|4406.26|4405.86|4405.26|4404.86|356
1649964470000|2022-04-14 19:27:50|4406.51|4406.11|4406.01|4405.61|4406.51|4406.11|4405.76|4405.36|286
1649964480000|2022-04-14 19:28:00|4405.76|4405.36|4406.01|4405.61|4406.01|4405.61|4405.26|4404.86|428
1649964490000|2022-04-14 19:28:10|4406.26|4405.86|4406.01|4405.61|4406.26|4405.86|4406.01|4405.61|222
1649964500000|2022-04-14 19:28:20|4405.76|4405.36|4406.26|4405.86|4406.26|4405.86|4405.76|4405.36|174
1649964510000|2022-04-14 19:28:30|4406.51|4406.11|4407.88|4407.48|4408.26|4407.86|4406.26|4405.86|860
1649964520000|2022-04-14 19:28:40|4407.76|4407.36|4408.01|4407.61|4408.01|4407.61|4407.51|4407.11|374
1649964530000|2022-04-14 19:28:50|4408.26|4407.86|4407.76|4407.36|4408.26|4407.86|4407.76|4407.36|385
1649964540000|2022-04-14 19:29:00|4408.01|4407.61|4407.01|4406.61|4408.76|4408.36|4407.01|4406.61|593
1649964550000|2022-04-14 19:29:10|4406.76|4406.36|4406.76|4406.36|4406.88|4406.48|4406.26|4405.86|249
1649964560000|2022-04-14 19:29:20|4407.01|4406.61|4406.63|4406.23|4407.26|4406.86|4406.51|4406.11|343
1649964570000|2022-04-14 19:29:30|4406.51|4406.11|4406.51|4406.11|4406.76|4406.36|4406.01|4405.61|282
1649964580000|2022-04-14 19:29:40|4406.76|4406.36|4406.51|4406.11|4406.76|4406.36|4406.26|4405.86|166
1649964590000|2022-04-14 19:29:50|4406.26|4405.86|4406.26|4405.86|4406.26|4405.86|4405.76|4405.36|409
1649964600000|2022-04-14 19:30:00|4406.51|4406.11|4404.76|4404.36|4406.51|4406.11|4404.76|4404.36|719
1649964610000|2022-04-14 19:30:10|4405.01|4404.61|4406.13|4405.73|4406.26|4405.86|4405.01|4404.61|527
1649964620000|2022-04-14 19:30:20|4406.01|4405.61|4404.51|4404.11|4406.26|4405.86|4404.51|4404.11|540
1649964630000|2022-04-14 19:30:30|4404.76|4404.36|4404.51|4404.11|4405.01|4404.61|4404.51|4404.11|429
1649964640000|2022-04-14 19:30:40|4404.76|4404.36|4403.76|4403.36|4405.01|4404.61|4403.76|4403.36|464
1649964650000|2022-04-14 19:30:50|4404.01|4403.61|4404.51|4404.11|4404.51|4404.11|4404.01|4403.61|268
1649964660000|2022-04-14 19:31:00|4404.26|4403.86|4404.76|4404.36|4404.76|4404.36|4404.26|4403.86|604
1649964670000|2022-04-14 19:31:10|4404.88|4404.48|4404.01|4403.61|4405.01|4404.61|4404.01|4403.61|383
1649964680000|2022-04-14 19:31:20|4404.51|4404.11|4404.01|4403.61|4404.76|4404.36|4403.76|4403.36|655
1649964690000|2022-04-14 19:31:30|4404.26|4403.86|4405.26|4404.86|4405.26|4404.86|4404.26|4403.86|282
1649964700000|2022-04-14 19:31:40|4405.51|4405.11|4405.26|4404.86|4405.51|4405.11|4404.88|4404.48|301
1649964710000|2022-04-14 19:31:50|4405.01|4404.61|4404.76|4404.36|4405.26|4404.86|4404.76|4404.36|374
1649964720000|2022-04-14 19:32:00|4404.51|4404.11|4403.01|4402.61|4404.76|4404.36|4403.01|4402.61|649
1649964730000|2022-04-14 19:32:10|4402.76|4402.36|4403.26|4402.86|4403.26|4402.86|4402.76|4402.36|461
1649964740000|2022-04-14 19:32:20|4403.63|4403.23|4403.01|4402.61|4403.76|4403.36|4403.01|4402.61|472
1649964750000|2022-04-14 19:32:30|4403.26|4402.86|4403.01|4402.61|4403.26|4402.86|4403.01|4402.61|220
1649964760000|2022-04-14 19:32:40|4402.76|4402.36|4403.01|4402.61|4403.01|4402.61|4402.76|4402.36|381
1649964770000|2022-04-14 19:32:50|4402.76|4402.36|4403.26|4402.86|4403.26|4402.86|4402.76|4402.36|686
1649964780000|2022-04-14 19:33:00|4403.01|4402.61|4402.51|4402.11|4403.76|4403.36|4402.51|4402.11|386
1649964790000|2022-04-14 19:33:10|4402.26|4401.86|4402.26|4401.86|4402.76|4402.36|4402.26|4401.86|545
1649964800000|2022-04-14 19:33:20|4402.01|4401.61|4401.76|4401.36|4402.51|4402.11|4401.76|4401.36|375
1649964810000|2022-04-14 19:33:30|4402.01|4401.61|4402.01|4401.61|4402.51|4402.11|4402.01|4401.61|877
1649964820000|2022-04-14 19:33:40|4402.26|4401.86|4402.13|4401.73|4402.26|4401.86|4402.01|4401.61|274
1649964830000|2022-04-14 19:33:50|4402.26|4401.86|4401.76|4401.36|4402.26|4401.86|4401.76|4401.36|391
1649964840000|2022-04-14 19:34:00|4402.01|4401.61|4402.26|4401.86|4402.26|4401.86|4401.76|4401.36|686
1649964850000|2022-04-14 19:34:10|4402.38|4401.98|4402.76|4402.36|4402.76|4402.36|4402.26|4401.86|500
1649964860000|2022-04-14 19:34:20|4402.88|4402.48|4402.13|4401.73|4403.26|4402.86|4402.01|4401.61|694
1649964870000|2022-04-14 19:34:30|4402.26|4401.86|4401.76|4401.36|4402.51|4402.11|4401.76|4401.36|590
1649964880000|2022-04-14 19:34:40|4400.76|4400.36|4401.01|4400.61|4401.26|4400.86|4400.76|4400.36|1687
1649964890000|2022-04-14 19:34:50|4401.26|4400.86|4401.01|4400.61|4401.51|4401.11|4400.76|4400.36|551
1649964900000|2022-04-14 19:35:00|4400.76|4400.36|4400.76|4400.36|4401.26|4400.86|4400.76|4400.36|829
1649964910000|2022-04-14 19:35:10|4401.01|4400.61|4402.01|4401.61|4402.01|4401.61|4401.01|4400.61|430
1649964920000|2022-04-14 19:35:20|4401.76|4401.36|4402.01|4401.61|4402.26|4401.86|4401.51|4401.11|527
1649964930000|2022-04-14 19:35:30|4401.88|4401.48|4402.26|4401.86|4402.51|4402.11|4401.76|4401.36|371
1649964940000|2022-04-14 19:35:40|4402.51|4402.11|4401.76|4401.36|4402.51|4402.11|4401.76|4401.36|216
1649964950000|2022-04-14 19:35:50|4402.01|4401.61|4402.63|4402.23|4402.63|4402.23|4402.01|4401.61|304
1649964960000|2022-04-14 19:36:00|4402.51|4402.11|4401.76|4401.36|4403.01|4402.61|4401.51|4401.11|920
1649964970000|2022-04-14 19:36:10|4402.01|4401.61|4402.26|4401.86|4402.51|4402.11|4401.76|4401.36|394
1649964980000|2022-04-14 19:36:20|4402.51|4402.11|4402.01|4401.61|4402.76|4402.36|4402.01|4401.61|299
1649964990000|2022-04-14 19:36:30|4401.76|4401.36|4401.51|4401.11|4401.76|4401.36|4401.01|4400.61|469
1649965000000|2022-04-14 19:36:40|4401.76|4401.36|4401.51|4401.11|4402.01|4401.61|4401.26|4400.86|390
1649965010000|2022-04-14 19:36:50|4401.76|4401.36|4401.51|4401.11|4401.76|4401.36|4401.26|4400.86|456
1649965020000|2022-04-14 19:37:00|4401.63|4401.23|4401.01|4400.61|4402.01|4401.61|4401.01|4400.61|300
1649965030000|2022-04-14 19:37:10|4400.76|4400.36|4401.51|4401.11|4401.51|4401.11|4400.26|4399.86|1358
1649965040000|2022-04-14 19:37:20|4401.76|4401.36|4402.76|4402.36|4402.76|4402.36|4401.76|4401.36|769
1649965050000|2022-04-14 19:37:30|4402.51|4402.11|4403.01|4402.61|4403.01|4402.61|4402.26|4401.86|495
1649965060000|2022-04-14 19:37:40|4403.26|4402.86|4403.26|4402.86|4403.51|4403.11|4403.26|4402.86|645
1649965070000|2022-04-14 19:37:50|4403.01|4402.61|4402.51|4402.11|4403.51|4403.11|4402.51|4402.11|325
1649965080000|2022-04-14 19:38:00|4402.26|4401.86|4401.01|4400.61|4402.26|4401.86|4401.01|4400.61|582
1649965090000|2022-04-14 19:38:10|4400.76|4400.36|4400.26|4399.86|4400.76|4400.36|4400.01|4399.61|654
1649965100000|2022-04-14 19:38:20|4400.51|4400.11|4400.01|4399.61|4400.76|4400.36|4400.01|4399.61|402
1649965110000|2022-04-14 19:38:30|4400.26|4399.86|4400.76|4400.36|4401.01|4400.61|4400.01|4399.61|313
1649965120000|2022-04-14 19:38:40|4401.01|4400.61|4400.51|4400.11|4401.26|4400.86|4400.26|4399.86|324
1649965130000|2022-04-14 19:38:50|4400.26|4399.86|4401.01|4400.61|4401.01|4400.61|4400.01|4399.61|367
1649965140000|2022-04-14 19:39:00|4400.76|4400.36|4400.51|4400.11|4401.01|4400.61|4400.26|4399.86|581
1649965150000|2022-04-14 19:39:10|4400.26|4399.86|4400.63|4400.23|4401.26|4400.86|4400.26|4399.86|457
1649965160000|2022-04-14 19:39:20|4400.76|4400.36|4400.26|4399.86|4400.76|4400.36|4400.01|4399.61|408
1649965170000|2022-04-14 19:39:30|4400.51|4400.11|4400.26|4399.86|4400.51|4400.11|4400.01|4399.61|333
1649965180000|2022-04-14 19:39:40|4400.38|4399.98|4400.26|4399.86|4400.76|4400.36|4400.01|4399.61|408
1649965190000|2022-04-14 19:39:50|4400.01|4399.61|4400.26|4399.86|4400.26|4399.86|4399.51|4399.11|472
1649965200000|2022-04-14 19:40:00|4400.51|4400.11|4399.76|4399.36|4400.51|4400.11|4399.26|4398.86|630
1649965210000|2022-04-14 19:40:10|4400.01|4399.61|4399.51|4399.11|4400.01|4399.61|4399.26|4398.86|356
1649965220000|2022-04-14 19:40:20|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|617
1649965230000|2022-04-14 19:40:30|4400.01|4399.61|4400.26|4399.86|4400.51|4400.11|4399.76|4399.36|643
1649965240000|2022-04-14 19:40:40|4400.51|4400.11|4399.51|4399.11|4400.51|4400.11|4399.51|4399.11|482
1649965250000|2022-04-14 19:40:50|4399.26|4398.86|4399.76|4399.36|4399.76|4399.36|4399.26|4398.86|453
1649965260000|2022-04-14 19:41:00|4399.51|4399.11|4400.51|4400.11|4400.76|4400.36|4399.51|4399.11|472
1649965270000|2022-04-14 19:41:10|4400.76|4400.36|4401.01|4400.61|4401.76|4401.36|4400.76|4400.36|615
1649965280000|2022-04-14 19:41:20|4400.76|4400.36|4400.26|4399.86|4400.88|4400.48|4400.26|4399.86|658
1649965290000|2022-04-14 19:41:30|4400.51|4400.11|4400.76|4400.36|4401.01|4400.61|4400.01|4399.61|265
1649965300000|2022-04-14 19:41:40|4400.51|4400.11|4400.51|4400.11|4400.76|4400.36|4400.26|4399.86|265
1649965310000|2022-04-14 19:41:50|4400.63|4400.23|4401.01|4400.61|4401.01|4400.61|4400.51|4400.11|150
1649965320000|2022-04-14 19:42:00|4401.26|4400.86|4402.01|4401.61|4402.01|4401.61|4401.26|4400.86|445
1649965330000|2022-04-14 19:42:10|4402.26|4401.86|4401.76|4401.36|4402.26|4401.86|4401.76|4401.36|421
1649965340000|2022-04-14 19:42:20|4402.01|4401.61|4403.26|4402.86|4403.26|4402.86|4402.01|4401.61|703
1649965350000|2022-04-14 19:42:30|4403.51|4403.11|4403.01|4402.61|4403.51|4403.11|4403.01|4402.61|602
1649965360000|2022-04-14 19:42:40|4402.51|4402.11|4402.76|4402.36|4402.76|4402.36|4402.26|4401.86|257
1649965370000|2022-04-14 19:42:50|4403.01|4402.61|4404.26|4403.86|4404.26|4403.86|4402.76|4402.36|526
1649965380000|2022-04-14 19:43:00|4404.51|4404.11|4403.51|4403.11|4404.51|4404.11|4403.51|4403.11|941
1649965390000|2022-04-14 19:43:10|4403.26|4402.86|4403.26|4402.86|4403.51|4403.11|4403.26|4402.86|351
1649965400000|2022-04-14 19:43:20|4403.51|4403.11|4403.76|4403.36|4404.26|4403.86|4403.51|4403.11|379
1649965410000|2022-04-14 19:43:30|4403.51|4403.11|4403.76|4403.36|4404.01|4403.61|4403.51|4403.11|271
1649965420000|2022-04-14 19:43:40|4404.01|4403.61|4404.01|4403.61|4404.01|4403.61|4403.76|4403.36|185
1649965430000|2022-04-14 19:43:50|4403.88|4403.48|4403.51|4403.11|4404.01|4403.61|4403.51|4403.11|312
1649965440000|2022-04-14 19:44:00|4403.26|4402.86|4404.51|4404.11|4404.51|4404.11|4403.26|4402.86|458
1649965450000|2022-04-14 19:44:10|4404.63|4404.23|4404.01|4403.61|4405.01|4404.61|4403.76|4403.36|745
1649965460000|2022-04-14 19:44:20|4404.13|4403.73|4404.76|4404.36|4404.76|4404.36|4403.76|4403.36|501
1649965470000|2022-04-14 19:44:30|4404.51|4404.11|4404.51|4404.11|4404.76|4404.36|4404.26|4403.86|172
1649965480000|2022-04-14 19:44:40|4404.76|4404.36|4405.26|4404.86|4405.26|4404.86|4404.76|4404.36|396
1649965490000|2022-04-14 19:44:50|4405.51|4405.11|4405.26|4404.86|4405.51|4405.11|4405.01|4404.61|281
1649965500000|2022-04-14 19:45:00|4405.01|4404.61|4405.26|4404.86|4406.13|4405.73|4405.01|4404.61|1108
1649965510000|2022-04-14 19:45:10|4405.51|4405.11|4403.76|4403.36|4405.51|4405.11|4403.76|4403.36|862
1649965520000|2022-04-14 19:45:20|4404.01|4403.61|4403.76|4403.36|4404.26|4403.86|4403.76|4403.36|451
1649965530000|2022-04-14 19:45:30|4404.26|4403.86|4404.76|4404.36|4405.26|4404.86|4403.76|4403.36|786
1649965540000|2022-04-14 19:45:40|4404.51|4404.11|4402.76|4402.36|4404.76|4404.36|4402.76|4402.36|487
1649965550000|2022-04-14 19:45:50|4403.01|4402.61|4403.01|4402.61|4403.26|4402.86|4402.76|4402.36|317
1649965560000|2022-04-14 19:46:00|4403.26|4402.86|4401.76|4401.36|4403.26|4402.86|4401.76|4401.36|850
1649965570000|2022-04-14 19:46:10|4401.51|4401.11|4401.26|4400.86|4401.51|4401.11|4400.51|4400.11|896
1649965580000|2022-04-14 19:46:20|4401.01|4400.61|4401.51|4401.11|4401.76|4401.36|4401.01|4400.61|610
1649965590000|2022-04-14 19:46:30|4401.26|4400.86|4402.51|4402.11|4402.76|4402.36|4400.76|4400.36|1185
1649965600000|2022-04-14 19:46:40|4402.76|4402.36|4402.38|4401.98|4402.76|4402.36|4402.01|4401.61|379
1649965610000|2022-04-14 19:46:50|4402.51|4402.11|4402.76|4402.36|4403.01|4402.61|4401.76|4401.36|676
1649965620000|2022-04-14 19:47:00|4402.51|4402.11|4401.26|4400.86|4402.51|4402.11|4401.01|4400.61|525
1649965630000|2022-04-14 19:47:10|4401.51|4401.11|4400.76|4400.36|4401.51|4401.11|4400.76|4400.36|480
1649965640000|2022-04-14 19:47:20|4401.51|4401.11|4401.51|4401.11|4402.01|4401.61|4401.01|4400.61|510
1649965650000|2022-04-14 19:47:30|4401.76|4401.36|4401.01|4400.61|4401.76|4401.36|4401.01|4400.61|374
1649965660000|2022-04-14 19:47:40|4401.26|4400.86|4400.76|4400.36|4401.26|4400.86|4400.51|4400.11|291
1649965670000|2022-04-14 19:47:50|4401.01|4400.61|4402.63|4402.23|4402.76|4402.36|4400.76|4400.36|707
1649965680000|2022-04-14 19:48:00|4402.76|4402.36|4401.76|4401.36|4403.01|4402.61|4401.76|4401.36|409
1649965690000|2022-04-14 19:48:10|4402.01|4401.61|4402.01|4401.61|4402.26|4401.86|4401.51|4401.11|500
1649965700000|2022-04-14 19:48:20|4402.51|4402.11|4403.01|4402.61|4403.01|4402.61|4402.51|4402.11|547
1649965710000|2022-04-14 19:48:30|4403.26|4402.86|4402.51|4402.11|4403.76|4403.36|4402.51|4402.11|532
1649965720000|2022-04-14 19:48:40|4402.26|4401.86|4402.26|4401.86|4402.76|4402.36|4402.01|4401.61|465
1649965730000|2022-04-14 19:48:50|4402.01|4401.61|4402.26|4401.86|4402.51|4402.11|4402.01|4401.61|397
1649965740000|2022-04-14 19:49:00|4402.01|4401.61|4401.76|4401.36|4402.51|4402.11|4401.26|4400.86|559
1649965750000|2022-04-14 19:49:10|4401.51|4401.11|4401.01|4400.61|4401.51|4401.11|4400.76|4400.36|486
1649965760000|2022-04-14 19:49:20|4401.26|4400.86|4401.26|4400.86|4401.76|4401.36|4401.26|4400.86|349
1649965770000|2022-04-14 19:49:30|4401.13|4400.73|4401.01|4400.61|4401.51|4401.11|4400.76|4400.36|290
1649965780000|2022-04-14 19:49:40|4400.76|4400.36|4401.51|4401.11|4401.51|4401.11|4400.51|4400.11|470
1649965790000|2022-04-14 19:49:50|4401.26|4400.86|4402.01|4401.61|4402.01|4401.61|4401.01|4400.61|417
1649965800000|2022-04-14 19:50:00|4400.26|4399.86|4398.51|4398.11|4400.26|4399.86|4398.51|4398.11|3768
1649965810000|2022-04-14 19:50:10|4398.26|4397.86|4397.76|4397.36|4398.26|4397.86|4397.26|4396.86|2136
1649965820000|2022-04-14 19:50:20|4397.63|4397.23|4397.01|4396.61|4397.63|4397.23|4396.76|4396.36|1099
1649965830000|2022-04-14 19:50:30|4397.26|4396.86|4396.76|4396.36|4397.26|4396.86|4396.51|4396.11|1877
1649965840000|2022-04-14 19:50:40|4397.01|4396.61|4397.01|4396.61|4397.26|4396.86|4396.76|4396.36|1040
1649965850000|2022-04-14 19:50:50|4396.76|4396.36|4397.01|4396.61|4398.51|4398.11|4396.51|4396.11|1583
1649965860000|2022-04-14 19:51:00|4396.76|4396.36|4397.01|4396.61|4397.01|4396.61|4396.51|4396.11|1563
1649965870000|2022-04-14 19:51:10|4396.76|4396.36|4395.51|4395.11|4397.01|4396.61|4395.51|4395.11|1272
1649965880000|2022-04-14 19:51:20|4395.76|4395.36|4395.76|4395.36|4396.26|4395.86|4395.51|4395.11|1070
1649965890000|2022-04-14 19:51:30|4395.51|4395.11|4395.01|4394.61|4396.01|4395.61|4395.01|4394.61|1199
1649965900000|2022-04-14 19:51:40|4395.26|4394.86|4395.51|4395.11|4395.51|4395.11|4395.01|4394.61|855
1649965910000|2022-04-14 19:51:50|4396.01|4395.61|4396.51|4396.11|4397.26|4396.86|4396.01|4395.61|1414
1649965920000|2022-04-14 19:52:00|4396.76|4396.36|4398.26|4397.86|4398.76|4398.36|4396.76|4396.36|1351
1649965930000|2022-04-14 19:52:10|4398.01|4397.61|4397.76|4397.36|4398.76|4398.36|4397.76|4397.36|981
1649965940000|2022-04-14 19:52:20|4397.26|4396.86|4397.26|4396.86|4397.76|4397.36|4396.76|4396.36|808
1649965950000|2022-04-14 19:52:30|4397.01|4396.61|4397.26|4396.86|4397.51|4397.11|4397.01|4396.61|606
1649965960000|2022-04-14 19:52:40|4397.51|4397.11|4398.26|4397.86|4399.01|4398.61|4397.38|4396.98|802
1649965970000|2022-04-14 19:52:50|4398.51|4398.11|4397.51|4397.11|4399.01|4398.61|4397.51|4397.11|532
1649965980000|2022-04-14 19:53:00|4397.26|4396.86|4396.01|4395.61|4397.26|4396.86|4396.01|4395.61|642
1649965990000|2022-04-14 19:53:10|4396.26|4395.86|4395.76|4395.36|4396.76|4396.36|4395.51|4395.11|821
1649966000000|2022-04-14 19:53:20|4395.51|4395.11|4395.26|4394.86|4395.51|4395.11|4395.01|4394.61|883
1649966010000|2022-04-14 19:53:30|4395.13|4394.73|4396.01|4395.61|4396.01|4395.61|4395.01|4394.61|1034
1649966020000|2022-04-14 19:53:40|4396.26|4395.86|4396.01|4395.61|4396.51|4396.11|4395.76|4395.36|599
1649966030000|2022-04-14 19:53:50|4395.76|4395.36|4395.26|4394.86|4396.51|4396.11|4395.26|4394.86|707
1649966040000|2022-04-14 19:54:00|4395.51|4395.11|4395.26|4394.86|4395.51|4395.11|4395.26|4394.86|584
1649966050000|2022-04-14 19:54:10|4395.01|4394.61|4396.01|4395.61|4396.01|4395.61|4395.01|4394.61|970
1649966060000|2022-04-14 19:54:20|4395.88|4395.48|4396.51|4396.11|4396.51|4396.11|4395.88|4395.48|708
1649966070000|2022-04-14 19:54:30|4396.76|4396.36|4396.76|4396.36|4397.26|4396.86|4396.51|4396.11|727
1649966080000|2022-04-14 19:54:40|4396.26|4395.86|4396.01|4395.61|4396.76|4396.36|4396.01|4395.61|1555
1649966090000|2022-04-14 19:54:50|4396.26|4395.86|4398.01|4397.61|4398.01|4397.61|4395.51|4395.11|873
1649966100000|2022-04-14 19:55:00|4397.51|4397.11|4397.51|4397.11|4400.01|4399.61|4397.51|4397.11|2488
1649966110000|2022-04-14 19:55:10|4397.26|4396.86|4397.01|4396.61|4397.76|4397.36|4396.76|4396.36|1455
1649966120000|2022-04-14 19:55:20|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|4396.01|4395.61|1219
1649966130000|2022-04-14 19:55:30|4396.51|4396.11|4396.01|4395.61|4396.76|4396.36|4395.76|4395.36|989
1649966140000|2022-04-14 19:55:40|4395.76|4395.36|4395.51|4395.11|4395.76|4395.36|4395.01|4394.61|1250
1649966150000|2022-04-14 19:55:50|4395.26|4394.86|4395.76|4395.36|4396.26|4395.86|4395.26|4394.86|1041
1649966160000|2022-04-14 19:56:00|4395.51|4395.11|4396.01|4395.61|4396.26|4395.86|4395.26|4394.86|915
1649966170000|2022-04-14 19:56:10|4395.76|4395.36|4395.26|4394.86|4395.76|4395.36|4395.01|4394.61|709
1649966180000|2022-04-14 19:56:20|4395.13|4394.73|4395.51|4395.11|4395.51|4395.11|4394.76|4394.36|1289
1649966190000|2022-04-14 19:56:30|4395.76|4395.36|4395.01|4394.61|4395.76|4395.36|4394.76|4394.36|713
1649966200000|2022-04-14 19:56:40|4394.76|4394.36|4395.26|4394.86|4395.26|4394.86|4394.76|4394.36|744
1649966210000|2022-04-14 19:56:50|4395.51|4395.11|4395.26|4394.86|4396.26|4395.86|4395.01|4394.61|1123
1649966220000|2022-04-14 19:57:00|4395.01|4394.61|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|1011
1649966230000|2022-04-14 19:57:10|4394.76|4394.36|4395.26|4394.86|4395.51|4395.11|4394.76|4394.36|1063
1649966240000|2022-04-14 19:57:20|4395.01|4394.61|4395.13|4394.73|4395.26|4394.86|4394.76|4394.36|1459
1649966250000|2022-04-14 19:57:30|4395.01|4394.61|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|888
1649966260000|2022-04-14 19:57:40|4394.76|4394.36|4393.51|4393.11|4394.76|4394.36|4393.26|4392.86|2321
1649966270000|2022-04-14 19:57:50|4393.26|4392.86|4393.01|4392.61|4393.51|4393.11|4393.01|4392.61|1622
1649966280000|2022-04-14 19:58:00|4392.76|4392.36|4393.26|4392.86|4393.26|4392.86|4392.51|4392.11|1950
1649966290000|2022-04-14 19:58:10|4393.13|4392.73|4392.26|4391.86|4393.26|4392.86|4392.26|4391.86|1504
1649966300000|2022-04-14 19:58:20|4392.51|4392.11|4393.76|4393.36|4393.76|4393.36|4392.51|4392.11|1960
1649966310000|2022-04-14 19:58:30|4393.51|4393.11|4393.26|4392.86|4393.76|4393.36|4392.76|4392.36|1559
1649966320000|2022-04-14 19:58:40|4393.01|4392.61|4393.01|4392.61|4393.76|4393.36|4392.76|4392.36|1175
1649966330000|2022-04-14 19:58:50|4392.76|4392.36|4392.76|4392.36|4393.26|4392.86|4392.76|4392.36|888
1649966340000|2022-04-14 19:59:00|4392.51|4392.11|4391.26|4390.86|4392.51|4392.11|4391.26|4390.86|4725
1649966350000|2022-04-14 19:59:10|4391.38|4390.98|4391.26|4390.86|4392.01|4391.61|4391.26|4390.86|2620
1649966360000|2022-04-14 19:59:20|4391.01|4390.61|4391.51|4391.11|4391.51|4391.11|4390.76|4390.36|3739
1649966370000|2022-04-14 19:59:30|4391.76|4391.36|4394.01|4393.61|4394.01|4393.61|4391.76|4391.36|4215
1649966380000|2022-04-14 19:59:40|4393.26|4392.86|4392.01|4391.61|4393.76|4393.36|4392.01|4391.61|6923
1649966390000|2022-04-14 19:59:50|4391.51|4391.11|4393.01|4392.61|4393.76|4393.36|4391.01|4390.61|25775
1649966400000|2022-04-14 20:00:00|4393.11|4392.51|4391.11|4390.51|4393.11|4392.51|4390.86|4390.26|12662
1649966410000|2022-04-14 20:00:10|4391.36|4390.76|4392.36|4391.76|4392.86|4392.26|4391.11|4390.51|2341
1649966420000|2022-04-14 20:00:20|4392.61|4392.01|4392.61|4392.01|4393.36|4392.76|4392.61|4392.01|2278
1649966430000|2022-04-14 20:00:30|4392.86|4392.26|4394.11|4393.51|4394.36|4393.76|4392.61|4392.01|1791
1649966440000|2022-04-14 20:00:40|4394.36|4393.76|4393.11|4392.51|4394.36|4393.76|4393.11|4392.51|1531
1649966450000|2022-04-14 20:00:50|4392.86|4392.26|4391.86|4391.26|4392.86|4392.26|4391.86|4391.26|1241
1649966460000|2022-04-14 20:01:00|4391.98|4391.38|4392.11|4391.51|4392.36|4391.76|4391.86|4391.26|743
1649966470000|2022-04-14 20:01:10|4391.86|4391.26|4391.61|4391.01|4391.86|4391.26|4391.61|4391.01|764
1649966480000|2022-04-14 20:01:20|4391.36|4390.76|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|642
1649966490000|2022-04-14 20:01:30|4391.36|4390.76|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|335
1649966500000|2022-04-14 20:01:40|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|402
1649966510000|2022-04-14 20:01:50|4391.36|4390.76|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|610
1649966520000|2022-04-14 20:02:00|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|403
1649966530000|2022-04-14 20:02:10|||||||||147
1649966540000|2022-04-14 20:02:20|4391.36|4390.76|4391.11|4390.51|4391.36|4390.76|4391.11|4390.51|435
1649966550000|2022-04-14 20:02:30|4390.86|4390.26|4390.86|4390.26|4391.11|4390.51|4390.61|4390.01|360
1649966560000|2022-04-14 20:02:40|4390.61|4390.01|4390.86|4390.26|4391.11|4390.51|4390.61|4390.01|1228
1649966570000|2022-04-14 20:02:50|||||||||259
1649966580000|2022-04-14 20:03:00|4390.61|4390.01|4391.11|4390.51|4391.36|4390.76|4390.61|4390.01|885
1649966590000|2022-04-14 20:03:10|4391.36|4390.76|4390.86|4390.26|4391.36|4390.76|4390.86|4390.26|436
1649966600000|2022-04-14 20:03:20|4390.61|4390.01|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|499
1649966610000|2022-04-14 20:03:30|||||||||867
1649966620000|2022-04-14 20:03:40|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|178
1649966630000|2022-04-14 20:03:50|4391.11|4390.51|4390.86|4390.26|4391.11|4390.51|4390.86|4390.26|591
1649966640000|2022-04-14 20:04:00|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|543
1649966650000|2022-04-14 20:04:10|4391.36|4390.76|4391.86|4391.26|4391.86|4391.26|4391.36|4390.76|626
1649966660000|2022-04-14 20:04:20|4391.61|4391.01|4391.86|4391.26|4391.86|4391.26|4391.61|4391.01|525
1649966670000|2022-04-14 20:04:30|4391.48|4390.88|4391.11|4390.51|4391.61|4391.01|4391.11|4390.51|232
1649966680000|2022-04-14 20:04:40|4390.86|4390.26|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|864
1649966690000|2022-04-14 20:04:50|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.61|4390.01|492
1649966700000|2022-04-14 20:05:00|4391.11|4390.51|4390.86|4390.26|4391.11|4390.51|4390.86|4390.26|324
1649966710000|2022-04-14 20:05:10|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|344
1649966720000|2022-04-14 20:05:20|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.61|4390.01|412
1649966730000|2022-04-14 20:05:30|4390.61|4390.01|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|545
1649966740000|2022-04-14 20:05:40|||||||||449
1649966750000|2022-04-14 20:05:50|4390.73|4390.13|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|572
1649966760000|2022-04-14 20:06:00|||||||||243
1649966770000|2022-04-14 20:06:10|||||||||150
1649966780000|2022-04-14 20:06:20|4390.86|4390.26|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|1459
1649966790000|2022-04-14 20:06:30|4390.86|4390.26|4391.11|4390.51|4391.11|4390.51|4390.86|4390.26|434
1649966800000|2022-04-14 20:06:40|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|234
1649966810000|2022-04-14 20:06:50|4391.61|4391.01|4391.11|4390.51|4391.86|4391.26|4391.11|4390.51|985
1649966820000|2022-04-14 20:07:00|4390.86|4390.26|4391.11|4390.51|4391.11|4390.51|4390.86|4390.26|178
1649966830000|2022-04-14 20:07:10|4391.36|4390.76|4391.86|4391.26|4391.86|4391.26|4391.36|4390.76|207
1649966840000|2022-04-14 20:07:20|4391.36|4390.76|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|709
1649966850000|2022-04-14 20:07:30|4391.86|4391.26|4391.61|4391.01|4391.86|4391.26|4391.61|4391.01|529
1649966860000|2022-04-14 20:07:40|4391.36|4390.76|4391.11|4390.51|4391.61|4391.01|4391.11|4390.51|521
1649966870000|2022-04-14 20:07:50|4391.36|4390.76|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|289
1649966880000|2022-04-14 20:08:00|4391.11|4390.51|4391.11|4390.51|4391.36|4390.76|4390.86|4390.26|257
1649966890000|2022-04-14 20:08:10|||||||||28
1649966900000|2022-04-14 20:08:20|4390.86|4390.26|4391.11|4390.51|4391.11|4390.51|4390.86|4390.26|338
1649966910000|2022-04-14 20:08:30|4390.86|4390.26|4390.86|4390.26|4391.11|4390.51|4390.86|4390.26|173
1649966920000|2022-04-14 20:08:40|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|269
1649966930000|2022-04-14 20:08:50|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|456
1649966940000|2022-04-14 20:09:00|4390.61|4390.01|4390.86|4390.26|4390.86|4390.26|4390.61|4390.01|172
1649966950000|2022-04-14 20:09:10|||||||||117
1649966960000|2022-04-14 20:09:20|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|667
1649966970000|2022-04-14 20:09:30|||||||||306
1649966980000|2022-04-14 20:09:40|4390.86|4390.26|4391.11|4390.51|4391.11|4390.51|4390.86|4390.26|343
1649966990000|2022-04-14 20:09:50|||||||||193
1649967000000|2022-04-14 20:10:00|4390.86|4390.26|4390.86|4390.26|4391.11|4390.51|4390.86|4390.26|226
1649967010000|2022-04-14 20:10:10|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|949
1649967020000|2022-04-14 20:10:20|4390.86|4390.26|4391.11|4390.51|4391.11|4390.51|4390.86|4390.26|314
1649967030000|2022-04-14 20:10:30|4390.98|4390.38|4390.86|4390.26|4390.98|4390.38|4390.86|4390.26|99
1649967040000|2022-04-14 20:10:40|||||||||126
1649967050000|2022-04-14 20:10:50|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|251
1649967060000|2022-04-14 20:11:00|||||||||64
1649967070000|2022-04-14 20:11:10|||||||||149
1649967080000|2022-04-14 20:11:20|||||||||29
1649967090000|2022-04-14 20:11:30|||||||||52
1649967100000|2022-04-14 20:11:40|||||||||77
1649967110000|2022-04-14 20:11:50|||||||||71
1649967120000|2022-04-14 20:12:00|4390.98|4390.38|4391.11|4390.51|4391.11|4390.51|4390.86|4390.26|422
1649967130000|2022-04-14 20:12:10|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|112
1649967140000|2022-04-14 20:12:20|||||||||77
1649967150000|2022-04-14 20:12:30|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|359
1649967160000|2022-04-14 20:12:40|||||||||159
1649967170000|2022-04-14 20:12:50|4391.36|4390.76|4390.86|4390.26|4391.36|4390.76|4390.86|4390.26|349
1649967180000|2022-04-14 20:13:00|||||||||64
1649967190000|2022-04-14 20:13:10|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|343
1649967200000|2022-04-14 20:13:20|||||||||249
1649967210000|2022-04-14 20:13:30|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|200
1649967220000|2022-04-14 20:13:40|||||||||107
1649967230000|2022-04-14 20:13:50|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|361
1649967240000|2022-04-14 20:14:00|4390.86|4390.26|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|260
1649967250000|2022-04-14 20:14:10|||||||||137
1649967260000|2022-04-14 20:14:20|||||||||35
1649967270000|2022-04-14 20:14:30|||||||||81
1649967280000|2022-04-14 20:14:40|||||||||270
1649967290000|2022-04-14 20:14:50|||||||||219
1649967300000|2022-04-14 20:15:00|||||||||479
1649967310000|2022-04-14 20:15:10|||||||||87
1649967320000|2022-04-14 20:15:20|4390.86|4390.26|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|112
1649967340000|2022-04-14 20:15:40|||||||||42
1649967350000|2022-04-14 20:15:50|||||||||51
1649967360000|2022-04-14 20:16:00|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|135
1649967370000|2022-04-14 20:16:10|||||||||73
1649967380000|2022-04-14 20:16:20|||||||||10
1649967390000|2022-04-14 20:16:30|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|157
1649967400000|2022-04-14 20:16:40|4391.23|4390.63|4391.36|4390.76|4391.36|4390.76|4391.23|4390.63|161
1649967410000|2022-04-14 20:16:50|||||||||4
1649967420000|2022-04-14 20:17:00|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|116
1649967430000|2022-04-14 20:17:10|||||||||52
1649967440000|2022-04-14 20:17:20|4390.98|4390.38|4390.86|4390.26|4390.98|4390.38|4390.73|4390.13|179
1649967450000|2022-04-14 20:17:30|4390.61|4390.01|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|98
1649967460000|2022-04-14 20:17:40|||||||||23
1649967470000|2022-04-14 20:17:50|||||||||96
1649967480000|2022-04-14 20:18:00|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|123
1649967490000|2022-04-14 20:18:10|||||||||17
1649967500000|2022-04-14 20:18:20|4391.11|4390.51|4390.86|4390.26|4391.11|4390.51|4390.86|4390.26|93
1649967510000|2022-04-14 20:18:30|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|45
1649967520000|2022-04-14 20:18:40|||||||||3
1649967530000|2022-04-14 20:18:50|4390.98|4390.38|4390.86|4390.26|4390.98|4390.38|4390.86|4390.26|43
1649967540000|2022-04-14 20:19:00|4391.11|4390.51|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|196
1649967550000|2022-04-14 20:19:10|||||||||4
1649967560000|2022-04-14 20:19:20|||||||||15
1649967570000|2022-04-14 20:19:30|||||||||19
1649967580000|2022-04-14 20:19:40|||||||||27
1649967590000|2022-04-14 20:19:50|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|147
1649967600000|2022-04-14 20:20:00|||||||||4
1649967610000|2022-04-14 20:20:10|||||||||12
1649967620000|2022-04-14 20:20:20|||||||||7
1649967630000|2022-04-14 20:20:30|||||||||17
1649967640000|2022-04-14 20:20:40|||||||||87
1649967650000|2022-04-14 20:20:50|||||||||27
1649967660000|2022-04-14 20:21:00|||||||||2
1649967670000|2022-04-14 20:21:10|||||||||7
1649967680000|2022-04-14 20:21:20|||||||||12
1649967690000|2022-04-14 20:21:30|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|125
1649967700000|2022-04-14 20:21:40|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|175
1649967710000|2022-04-14 20:21:50|||||||||43
1649967720000|2022-04-14 20:22:00|||||||||2
1649967730000|2022-04-14 20:22:10|||||||||48
1649967740000|2022-04-14 20:22:20|||||||||17
1649967750000|2022-04-14 20:22:30|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|61
1649967760000|2022-04-14 20:22:40|4391.61|4391.01|4391.61|4391.01|4391.86|4391.26|4391.61|4391.01|47
1649967770000|2022-04-14 20:22:50|||||||||18
1649967780000|2022-04-14 20:23:00|4392.61|4392.01|4392.11|4391.51|4392.61|4392.01|4392.11|4391.51|341
1649967790000|2022-04-14 20:23:10|||||||||5
1649967800000|2022-04-14 20:23:20|4391.98|4391.38|4392.11|4391.51|4392.11|4391.51|4391.86|4391.26|109
1649967810000|2022-04-14 20:23:30|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|91
1649967820000|2022-04-14 20:23:40|||||||||4
1649967830000|2022-04-14 20:23:50|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|25
1649967840000|2022-04-14 20:24:00|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|113
1649967850000|2022-04-14 20:24:10|||||||||21
1649967860000|2022-04-14 20:24:20|||||||||3
1649967870000|2022-04-14 20:24:30|4391.11|4390.51|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|138
1649967880000|2022-04-14 20:24:40|4391.11|4390.51|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|31
1649967890000|2022-04-14 20:24:50|4391.23|4390.63|4391.11|4390.51|4391.23|4390.63|4391.11|4390.51|3
1649967900000|2022-04-14 20:25:00|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|18
1649967910000|2022-04-14 20:25:10|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|24
1649967920000|2022-04-14 20:25:20|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.48|4390.88|30
1649967930000|2022-04-14 20:25:30|||||||||3
1649967940000|2022-04-14 20:25:40|||||||||7
1649967950000|2022-04-14 20:25:50|4391.36|4390.76|4391.11|4390.51|4391.36|4390.76|4391.11|4390.51|41
1649967960000|2022-04-14 20:26:00|4391.23|4390.63|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|55
1649967970000|2022-04-14 20:26:10|||||||||2
1649967980000|2022-04-14 20:26:20|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.48|4390.88|33
1649967990000|2022-04-14 20:26:30|||||||||2
1649968000000|2022-04-14 20:26:40|||||||||6
1649968010000|2022-04-14 20:26:50|||||||||1
1649968020000|2022-04-14 20:27:00|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.48|4390.88|9
1649968030000|2022-04-14 20:27:10|||||||||11
1649968040000|2022-04-14 20:27:20|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.48|4390.88|25
1649968050000|2022-04-14 20:27:30|||||||||2
1649968060000|2022-04-14 20:27:40|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|98
1649968070000|2022-04-14 20:27:50|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.48|4390.88|80
1649968080000|2022-04-14 20:28:00|||||||||6
1649968090000|2022-04-14 20:28:10|||||||||7
1649968100000|2022-04-14 20:28:20|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|25
1649968110000|2022-04-14 20:28:30|4391.61|4391.01|4391.86|4391.26|4391.86|4391.26|4391.61|4391.01|61
1649968120000|2022-04-14 20:28:40|4392.11|4391.51|4392.11|4391.51|4392.11|4391.51|4391.98|4391.38|123
1649968130000|2022-04-14 20:28:50|4392.36|4391.76|4392.36|4391.76|4392.61|4392.01|4392.36|4391.76|156
1649968140000|2022-04-14 20:29:00|||||||||2
1649968150000|2022-04-14 20:29:10|4392.11|4391.51|4391.86|4391.26|4392.11|4391.51|4391.86|4391.26|56
1649968160000|2022-04-14 20:29:20|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|30
1649968170000|2022-04-14 20:29:30|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|32
1649968180000|2022-04-14 20:29:40|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|23
1649968190000|2022-04-14 20:29:50|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|22
1649968200000|2022-04-14 20:30:00|||||||||9
1649968210000|2022-04-14 20:30:10|4391.36|4390.76|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|79
1649968220000|2022-04-14 20:30:20|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|29
1649968230000|2022-04-14 20:30:30|4391.36|4390.76|4391.11|4390.51|4391.36|4390.76|4391.11|4390.51|32
1649968240000|2022-04-14 20:30:40|4391.23|4390.63|4391.36|4390.76|4391.36|4390.76|4391.23|4390.63|37
1649968250000|2022-04-14 20:30:50|||||||||7
1649968260000|2022-04-14 20:31:00|||||||||100
1649968270000|2022-04-14 20:31:10|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|29
1649968280000|2022-04-14 20:31:20|||||||||10
1649968290000|2022-04-14 20:31:30|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|39
1649968310000|2022-04-14 20:31:50|||||||||2
1649968320000|2022-04-14 20:32:00|||||||||9
1649968330000|2022-04-14 20:32:10|4391.73|4391.13|4391.61|4391.01|4391.73|4391.13|4391.61|4391.01|44
1649968340000|2022-04-14 20:32:20|||||||||7
1649968360000|2022-04-14 20:32:40|||||||||9
1649968380000|2022-04-14 20:33:00|4391.86|4391.26|4391.61|4391.01|4391.86|4391.26|4391.61|4391.01|71
1649968390000|2022-04-14 20:33:10|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|11
1649968400000|2022-04-14 20:33:20|||||||||34
1649968410000|2022-04-14 20:33:30|4391.23|4390.63|4391.36|4390.76|4391.36|4390.76|4391.23|4390.63|18
1649968420000|2022-04-14 20:33:40|4391.11|4390.51|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|36
1649968430000|2022-04-14 20:33:50|||||||||32
1649968440000|2022-04-14 20:34:00|||||||||10
1649968450000|2022-04-14 20:34:10|4391.23|4390.63|4391.61|4391.01|4391.61|4391.01|4391.11|4390.51|56
1649968460000|2022-04-14 20:34:20|4391.73|4391.13|4391.61|4391.01|4391.73|4391.13|4391.61|4391.01|97
1649968470000|2022-04-14 20:34:30|4391.86|4391.26|4391.61|4391.01|4391.86|4391.26|4391.61|4391.01|42
1649968480000|2022-04-14 20:34:40|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|36
1649968490000|2022-04-14 20:34:50|||||||||2
1649968500000|2022-04-14 20:35:00|||||||||6
1649968510000|2022-04-14 20:35:10|4391.61|4391.01|4391.23|4390.63|4391.61|4391.01|4391.23|4390.63|96
1649968520000|2022-04-14 20:35:20|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|4391.11|4390.51|10
1649968530000|2022-04-14 20:35:30|4391.36|4390.76|4391.11|4390.51|4391.36|4390.76|4391.11|4390.51|34
1649968540000|2022-04-14 20:35:40|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|11
1649968550000|2022-04-14 20:35:50|4391.23|4390.63|4391.23|4390.63|4391.23|4390.63|4391.23|4390.63|2
1649968560000|2022-04-14 20:36:00|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4
1649968570000|2022-04-14 20:36:10|||||||||40
1649968580000|2022-04-14 20:36:20|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|27
1649968590000|2022-04-14 20:36:30|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|23
1649968600000|2022-04-14 20:36:40|||||||||26
1649968610000|2022-04-14 20:36:50|||||||||16
1649968620000|2022-04-14 20:37:00|||||||||1
1649968630000|2022-04-14 20:37:10|||||||||26
1649968640000|2022-04-14 20:37:20|||||||||22
1649968650000|2022-04-14 20:37:30|||||||||4
1649968660000|2022-04-14 20:37:40|||||||||19
1649968670000|2022-04-14 20:37:50|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|27
1649968680000|2022-04-14 20:38:00|||||||||6
1649968690000|2022-04-14 20:38:10|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.61|4391.01|12
1649968700000|2022-04-14 20:38:20|||||||||4
1649968720000|2022-04-14 20:38:40|4391.73|4391.13|4391.61|4391.01|4391.73|4391.13|4391.61|4391.01|16
1649968730000|2022-04-14 20:38:50|||||||||37
1649968740000|2022-04-14 20:39:00|||||||||14
1649968750000|2022-04-14 20:39:10|||||||||71
1649968760000|2022-04-14 20:39:20|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|45
1649968770000|2022-04-14 20:39:30|||||||||36
1649968780000|2022-04-14 20:39:40|||||||||4
1649968790000|2022-04-14 20:39:50|||||||||22
1649968800000|2022-04-14 20:40:00|||||||||3
1649968810000|2022-04-14 20:40:10|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.48|4390.88|25
1649968820000|2022-04-14 20:40:20|||||||||4
1649968830000|2022-04-14 20:40:30|||||||||11
1649968840000|2022-04-14 20:40:40|||||||||5
1649968850000|2022-04-14 20:40:50|||||||||15
1649968860000|2022-04-14 20:41:00|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|37
1649968870000|2022-04-14 20:41:10|||||||||28
1649968880000|2022-04-14 20:41:20|||||||||36
1649968890000|2022-04-14 20:41:30|4391.61|4391.01|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|68
1649968900000|2022-04-14 20:41:40|||||||||1
1649968910000|2022-04-14 20:41:50|||||||||4
1649968930000|2022-04-14 20:42:10|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|27
1649968940000|2022-04-14 20:42:20|4391.61|4391.01|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|57
1649968950000|2022-04-14 20:42:30|4391.61|4391.01|4391.48|4390.88|4391.61|4391.01|4391.48|4390.88|14
1649968960000|2022-04-14 20:42:40|4391.36|4390.76|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|3
1649968970000|2022-04-14 20:42:50|||||||||1
1649968980000|2022-04-14 20:43:00|||||||||2
1649968990000|2022-04-14 20:43:10|4391.48|4390.88|4391.36|4390.76|4391.48|4390.88|4391.36|4390.76|64
1649969000000|2022-04-14 20:43:20|4391.48|4390.88|4391.36|4390.76|4391.48|4390.88|4391.36|4390.76|36
1649969010000|2022-04-14 20:43:30|4391.23|4390.63|4391.23|4390.63|4391.23|4390.63|4391.23|4390.63|33
1649969020000|2022-04-14 20:43:40|4391.36|4390.76|4391.36|4390.76|4391.36|4390.76|4391.11|4390.51|56
1649969030000|2022-04-14 20:43:50|4391.61|4391.01|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|68
1649969040000|2022-04-14 20:44:00|4391.61|4391.01|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|32
1649969050000|2022-04-14 20:44:10|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|88
1649969060000|2022-04-14 20:44:20|4391.36|4390.76|4391.36|4390.76|4391.61|4391.01|4391.36|4390.76|37
1649969070000|2022-04-14 20:44:30|||||||||2
1649969080000|2022-04-14 20:44:40|4391.61|4391.01|4391.48|4390.88|4391.61|4391.01|4391.36|4390.76|69
1649969090000|2022-04-14 20:44:50|4391.36|4390.76|4391.61|4391.01|4391.61|4391.01|4391.36|4390.76|53
1649969100000|2022-04-14 20:45:00|4391.86|4391.26|4391.86|4391.26|4391.86|4391.26|4391.61|4391.01|100
1649969120000|2022-04-14 20:45:20|||||||||11
1649969130000|2022-04-14 20:45:30|4392.11|4391.51|4392.11|4391.51|4392.11|4391.51|4392.11|4391.51|102
1649969140000|2022-04-14 20:45:40|4392.48|4391.88|4392.36|4391.76|4392.61|4392.01|4392.36|4391.76|139
1649969150000|2022-04-14 20:45:50|4392.23|4391.63|4392.11|4391.51|4392.36|4391.76|4392.11|4391.51|77
1649969160000|2022-04-14 20:46:00|4392.36|4391.76|4392.48|4391.88|4392.48|4391.88|4392.36|4391.76|44
1649969170000|2022-04-14 20:46:10|4392.36|4391.76|4392.36|4391.76|4392.48|4391.88|4392.36|4391.76|26
1649969180000|2022-04-14 20:46:20|||||||||16
1649969190000|2022-04-14 20:46:30|4392.48|4391.88|4392.36|4391.76|4392.61|4392.01|4392.36|4391.76|6
1649969200000|2022-04-14 20:46:40|4392.11|4391.51|4392.11|4391.51|4392.36|4391.76|4392.11|4391.51|80
1649969210000|2022-04-14 20:46:50|4392.36|4391.76|4392.36|4391.76|4392.36|4391.76|4392.11|4391.51|25
1649969220000|2022-04-14 20:47:00|||||||||24
1649969230000|2022-04-14 20:47:10|||||||||2
1649969240000|2022-04-14 20:47:20|4392.23|4391.63|4392.11|4391.51|4392.23|4391.63|4392.11|4391.51|11
1649969250000|2022-04-14 20:47:30|4392.23|4391.63|4392.36|4391.76|4392.36|4391.76|4392.23|4391.63|23
1649969260000|2022-04-14 20:47:40|||||||||42
1649969270000|2022-04-14 20:47:50|4392.48|4391.88|4392.48|4391.88|4392.61|4392.01|4392.48|4391.88|19
1649969280000|2022-04-14 20:48:00|4392.61|4392.01|4392.61|4392.01|4392.61|4392.01|4392.61|4392.01|3
1649969290000|2022-04-14 20:48:10|||||||||13
1649969300000|2022-04-14 20:48:20|4392.36|4391.76|4392.36|4391.76|4392.36|4391.76|4392.36|4391.76|26
1649969310000|2022-04-14 20:48:30|4392.61|4392.01|4392.11|4391.51|4392.61|4392.01|4392.11|4391.51|40
1649969320000|2022-04-14 20:48:40|4392.36|4391.76|4391.86|4391.26|4392.36|4391.76|4391.86|4391.26|26
1649969330000|2022-04-14 20:48:50|4392.11|4391.51|4392.11|4391.51|4392.11|4391.51|4392.11|4391.51|37
1649969340000|2022-04-14 20:49:00|4392.36|4391.76|4393.11|4392.51|4393.11|4392.51|4392.36|4391.76|182
1649969350000|2022-04-14 20:49:10|4393.36|4392.76|4393.61|4393.01|4393.61|4393.01|4393.36|4392.76|127
1649969360000|2022-04-14 20:49:20|4394.61|4394.01|4394.61|4394.01|4394.86|4394.26|4394.36|4393.76|375
1649969370000|2022-04-14 20:49:30|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4393.86|4393.26|49
1649969380000|2022-04-14 20:49:40|4393.98|4393.38|4394.11|4393.51|4394.11|4393.51|4393.98|4393.38|24
1649969390000|2022-04-14 20:49:50|4394.23|4393.63|4394.11|4393.51|4394.23|4393.63|4394.11|4393.51|48
1649969400000|2022-04-14 20:50:00|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|24
1649969410000|2022-04-14 20:50:10|||||||||4
1649969420000|2022-04-14 20:50:20|4393.73|4393.13|4393.86|4393.26|4393.86|4393.26|4393.61|4393.01|18
1649969430000|2022-04-14 20:50:30|4393.98|4393.38|4394.11|4393.51|4394.11|4393.51|4393.98|4393.38|18
1649969440000|2022-04-14 20:50:40|4393.98|4393.38|4393.86|4393.26|4393.98|4393.38|4393.61|4393.01|48
1649969450000|2022-04-14 20:50:50|4394.11|4393.51|4393.86|4393.26|4394.11|4393.51|4393.86|4393.26|23
1649969460000|2022-04-14 20:51:00|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|27
1649969470000|2022-04-14 20:51:10|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|23
1649969480000|2022-04-14 20:51:20|4393.98|4393.38|4393.98|4393.38|4393.98|4393.38|4393.98|4393.38|8
1649969490000|2022-04-14 20:51:30|4394.11|4393.51|4393.86|4393.26|4394.11|4393.51|4393.86|4393.26|10
1649969500000|2022-04-14 20:51:40|||||||||5
1649969510000|2022-04-14 20:51:50|||||||||1
1649969520000|2022-04-14 20:52:00|||||||||3
1649969530000|2022-04-14 20:52:10|4393.61|4393.01|4393.61|4393.01|4393.61|4393.01|4393.61|4393.01|58
1649969540000|2022-04-14 20:52:20|4393.86|4393.26|4393.98|4393.38|4394.11|4393.51|4393.86|4393.26|62
1649969550000|2022-04-14 20:52:30|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|20
1649969560000|2022-04-14 20:52:40|4393.98|4393.38|4393.98|4393.38|4394.11|4393.51|4393.86|4393.26|28
1649969570000|2022-04-14 20:52:50|4393.86|4393.26|4394.11|4393.51|4394.11|4393.51|4393.86|4393.26|24
1649969580000|2022-04-14 20:53:00|4393.98|4393.38|4393.98|4393.38|4393.98|4393.38|4393.98|4393.38|15
1649969590000|2022-04-14 20:53:10|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|1
1649969600000|2022-04-14 20:53:20|4393.98|4393.38|4393.86|4393.26|4393.98|4393.38|4393.86|4393.26|14
1649969610000|2022-04-14 20:53:30|||||||||7
1649969620000|2022-04-14 20:53:40|||||||||2
1649969630000|2022-04-14 20:53:50|4393.98|4393.38|4393.86|4393.26|4394.11|4393.51|4393.86|4393.26|15
1649969640000|2022-04-14 20:54:00|4394.11|4393.51|4394.23|4393.63|4394.23|4393.63|4394.11|4393.51|42
1649969650000|2022-04-14 20:54:10|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|40
1649969660000|2022-04-14 20:54:20|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|24
1649969670000|2022-04-14 20:54:30|4394.11|4393.51|4394.36|4393.76|4394.36|4393.76|4394.11|4393.51|63
1649969680000|2022-04-14 20:54:40|4394.11|4393.51|4394.11|4393.51|4394.23|4393.63|4394.11|4393.51|16
1649969690000|2022-04-14 20:54:50|||||||||17
1649969700000|2022-04-14 20:55:00|4394.23|4393.63|4394.36|4393.76|4394.61|4394.01|4394.23|4393.63|69
1649969710000|2022-04-14 20:55:10|4394.48|4393.88|4394.48|4393.88|4394.48|4393.88|4394.36|4393.76|9
1649969720000|2022-04-14 20:55:20|4394.61|4394.01|4394.61|4394.01|4394.61|4394.01|4394.61|4394.01|11
1649969730000|2022-04-14 20:55:30|||||||||21
1649969740000|2022-04-14 20:55:40|||||||||3
1649969750000|2022-04-14 20:55:50|||||||||19
1649969760000|2022-04-14 20:56:00|4394.86|4394.26|4394.61|4394.01|4394.86|4394.26|4394.61|4394.01|16
1649969770000|2022-04-14 20:56:10|4394.86|4394.26|4394.61|4394.01|4394.86|4394.26|4394.61|4394.01|20
1649969780000|2022-04-14 20:56:20|4394.73|4394.13|4394.48|4393.88|4394.73|4394.13|4394.36|4393.76|154
1649969790000|2022-04-14 20:56:30|4394.61|4394.01|4394.61|4394.01|4394.61|4394.01|4394.36|4393.76|19
1649969800000|2022-04-14 20:56:40|4394.36|4393.76|4394.36|4393.76|4394.36|4393.76|4394.36|4393.76|20
1649969810000|2022-04-14 20:56:50|4394.61|4394.01|4394.36|4393.76|4394.61|4394.01|4394.23|4393.63|58
1649969820000|2022-04-14 20:57:00|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|37
1649969830000|2022-04-14 20:57:10|||||||||10
1649969840000|2022-04-14 20:57:20|4394.36|4393.76|4394.11|4393.51|4394.36|4393.76|4393.86|4393.26|43
1649969850000|2022-04-14 20:57:30|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|4393.86|4393.26|25
1649969860000|2022-04-14 20:57:40|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|13
1649969870000|2022-04-14 20:57:50|||||||||14
1649969880000|2022-04-14 20:58:00|4394.23|4393.63|4394.11|4393.51|4394.36|4393.76|4394.11|4393.51|25
1649969890000|2022-04-14 20:58:10|||||||||1
1649969900000|2022-04-14 20:58:20|4394.36|4393.76|4394.11|4393.51|4394.36|4393.76|4394.11|4393.51|17
1649969910000|2022-04-14 20:58:30|4394.36|4393.76|4394.36|4393.76|4394.36|4393.76|4394.36|4393.76|26
1649969920000|2022-04-14 20:58:40|||||||||16
1649969930000|2022-04-14 20:58:50|||||||||26
1649969940000|2022-04-14 20:59:00|4394.11|4393.51|4394.36|4393.76|4394.36|4393.76|4394.11|4393.51|38
1649969950000|2022-04-14 20:59:10|4394.48|4393.88|4394.61|4394.01|4394.61|4394.01|4394.48|4393.88|43
1649969960000|2022-04-14 20:59:20|4394.36|4393.76|4394.11|4393.51|4394.61|4394.01|4394.11|4393.51|66
1649969970000|2022-04-14 20:59:30|4394.36|4393.76|4393.98|4393.38|4394.61|4394.01|4393.98|4393.38|97
1649969980000|2022-04-14 20:59:40|4393.86|4393.26|4394.11|4393.51|4394.11|4393.51|4393.86|4393.26|27
1649969990000|2022-04-14 20:59:50|4393.73|4393.13|4394.55|4393.05|4394.55|4393.88|4393.73|4393.05|46
1650232810000|2022-04-17 22:00:10|4390.48|4389.88|4387.36|4386.76|4390.73|4390.13|4387.11|4386.51|427
1650232820000|2022-04-17 22:00:20|4387.23|4386.63|4387.86|4387.26|4387.86|4387.26|4387.11|4386.51|90
1650232830000|2022-04-17 22:00:30|4388.11|4387.51|4387.61|4387.01|4388.11|4387.51|4387.36|4386.76|66
1650232840000|2022-04-17 22:00:40|4387.73|4387.13|4387.11|4386.51|4388.11|4387.51|4387.11|4386.51|124
1650232850000|2022-04-17 22:00:50|4387.23|4386.63|4387.61|4387.01|4387.73|4387.13|4387.11|4386.51|116
1650232860000|2022-04-17 22:01:00|4387.86|4387.26|4388.61|4388.01|4389.23|4388.63|4387.86|4387.26|195
1650232870000|2022-04-17 22:01:10|4388.36|4387.76|4388.61|4388.01|4388.61|4388.01|4387.86|4387.26|86
1650232880000|2022-04-17 22:01:20|4388.73|4388.13|4387.86|4387.26|4388.73|4388.13|4387.86|4387.26|92
1650232890000|2022-04-17 22:01:30|4387.98|4387.38|4383.98|4383.38|4388.11|4387.51|4383.61|4383.01|385
1650232900000|2022-04-17 22:01:40|4383.86|4383.26|4384.23|4383.63|4385.36|4384.76|4383.86|4383.26|201
1650232910000|2022-04-17 22:01:50|4384.11|4383.51|4379.36|4378.76|4384.11|4383.51|4378.36|4377.76|699
1650232920000|2022-04-17 22:02:00|4380.11|4379.51|4381.98|4381.38|4382.11|4381.51|4379.86|4379.26|172
1650232930000|2022-04-17 22:02:10|4381.73|4381.13|4382.23|4381.63|4382.36|4381.76|4381.48|4380.88|93
1650232940000|2022-04-17 22:02:20|4381.61|4381.01|4381.61|4381.01|4382.11|4381.51|4381.61|4381.01|35
1650232950000|2022-04-17 22:02:30|4381.36|4380.76|4381.98|4381.38|4382.48|4381.88|4381.36|4380.76|68
1650232960000|2022-04-17 22:02:40|4382.23|4381.63|4383.11|4382.51|4383.11|4382.51|4382.11|4381.51|113
1650232970000|2022-04-17 22:02:50|4383.23|4382.63|4383.61|4383.01|4383.61|4383.01|4383.23|4382.63|108
1650232980000|2022-04-17 22:03:00|4383.73|4383.13|4383.98|4383.38|4384.11|4383.51|4383.73|4383.13|45
1650232990000|2022-04-17 22:03:10|4384.11|4383.51|4383.61|4383.01|4384.36|4383.76|4383.61|4383.01|48
1650233000000|2022-04-17 22:03:20|4383.73|4383.13|4383.86|4383.26|4383.86|4383.26|4383.73|4383.13|55
1650233010000|2022-04-17 22:03:30|4383.73|4383.13|4383.61|4383.01|4383.98|4383.38|4383.61|4383.01|37
1650233020000|2022-04-17 22:03:40|4383.73|4383.13|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|28
1650233030000|2022-04-17 22:03:50|4383.86|4383.26|4383.86|4383.26|4383.86|4383.26|4383.73|4383.13|39
1650233040000|2022-04-17 22:04:00|4384.11|4383.51|4383.86|4383.26|4384.36|4383.76|4383.61|4383.01|67
1650233050000|2022-04-17 22:04:10|4384.11|4383.51|4383.61|4383.01|4384.11|4383.51|4383.61|4383.01|203
1650233060000|2022-04-17 22:04:20|4383.36|4382.76|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|184
1650233070000|2022-04-17 22:04:30|4384.11|4383.51|4383.61|4383.01|4384.11|4383.51|4383.36|4382.76|52
1650233080000|2022-04-17 22:04:40|4383.86|4383.26|4383.36|4382.76|4383.86|4383.26|4383.36|4382.76|32
1650233090000|2022-04-17 22:04:50|4383.61|4383.01|4383.86|4383.26|4384.11|4383.51|4383.61|4383.01|81
1650233100000|2022-04-17 22:05:00|4384.11|4383.51|4384.11|4383.51|4384.36|4383.76|4383.98|4383.38|58
1650233110000|2022-04-17 22:05:10|4383.86|4383.26|4384.11|4383.51|4384.11|4383.51|4383.61|4383.01|30
1650233120000|2022-04-17 22:05:20|4383.98|4383.38|4383.61|4383.01|4383.98|4383.38|4383.61|4383.01|40
1650233130000|2022-04-17 22:05:30|4383.86|4383.26|4383.86|4383.26|4384.11|4383.51|4383.86|4383.26|19
1650233140000|2022-04-17 22:05:40|4383.61|4383.01|4384.11|4383.51|4384.11|4383.51|4383.61|4383.01|58
1650233150000|2022-04-17 22:05:50|4383.86|4383.26|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|11
1650233160000|2022-04-17 22:06:00|4383.73|4383.13|4383.73|4383.13|4383.86|4383.26|4383.61|4383.01|35
1650233170000|2022-04-17 22:06:10|4383.86|4383.26|4383.61|4383.01|4384.11|4383.51|4383.61|4383.01|21
1650233180000|2022-04-17 22:06:20|4383.86|4383.26|4383.98|4383.38|4384.36|4383.76|4383.73|4383.13|26
1650233190000|2022-04-17 22:06:30|4383.86|4383.26|4384.36|4383.76|4384.36|4383.76|4383.86|4383.26|5
1650233200000|2022-04-17 22:06:40|4384.11|4383.51|4384.23|4383.63|4384.36|4383.76|4384.11|4383.51|38
1650233210000|2022-04-17 22:06:50|4384.36|4383.76|4384.23|4383.63|4384.36|4383.76|4384.11|4383.51|7
1650233220000|2022-04-17 22:07:00|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|15
1650233230000|2022-04-17 22:07:10|||||||||14
1650233240000|2022-04-17 22:07:20|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|16
1650233250000|2022-04-17 22:07:30|4385.23|4384.63|4385.11|4384.51|4385.36|4384.76|4385.11|4384.51|87
1650233260000|2022-04-17 22:07:40|4385.23|4384.63|4385.36|4384.76|4385.36|4384.76|4385.11|4384.51|10
1650233270000|2022-04-17 22:07:50|4385.11|4384.51|4385.11|4384.51|4385.23|4384.63|4385.11|4384.51|18
1650233280000|2022-04-17 22:08:00|4385.36|4384.76|4385.61|4385.01|4385.61|4385.01|4385.11|4384.51|93
1650233290000|2022-04-17 22:08:10|4385.73|4385.13|4384.98|4384.38|4385.86|4385.26|4384.98|4384.38|29
1650233300000|2022-04-17 22:08:20|4385.11|4384.51|4386.61|4386.01|4386.61|4386.01|4384.61|4384.01|147
1650233310000|2022-04-17 22:08:30|4386.36|4385.76|4386.36|4385.76|4386.48|4385.88|4386.36|4385.76|55
1650233320000|2022-04-17 22:08:40|4386.48|4385.88|4387.11|4386.51|4387.11|4386.51|4386.36|4385.76|100
1650233330000|2022-04-17 22:08:50|4387.36|4386.76|4387.11|4386.51|4387.36|4386.76|4387.11|4386.51|83
1650233340000|2022-04-17 22:09:00|||||||||48
1650233350000|2022-04-17 22:09:10|4387.86|4387.26|4389.11|4388.51|4389.11|4388.51|4387.61|4387.01|219
1650233360000|2022-04-17 22:09:20|4388.86|4388.26|4387.61|4387.01|4388.86|4388.26|4387.61|4387.01|62
1650233370000|2022-04-17 22:09:30|4388.11|4387.51|4387.61|4387.01|4388.23|4387.63|4387.61|4387.01|26
1650233380000|2022-04-17 22:09:40|4387.73|4387.13|4387.86|4387.26|4387.86|4387.26|4387.61|4387.01|8
1650233390000|2022-04-17 22:09:50|4387.61|4387.01|4387.61|4387.01|4387.86|4387.26|4387.61|4387.01|40
1650233400000|2022-04-17 22:10:00|4387.86|4387.26|4387.86|4387.26|4388.11|4387.51|4387.86|4387.26|37
1650233410000|2022-04-17 22:10:10|4387.98|4387.38|4388.11|4387.51|4388.11|4387.51|4387.98|4387.38|1
1650233420000|2022-04-17 22:10:20|4387.98|4387.38|4387.61|4387.01|4387.98|4387.38|4387.61|4387.01|45
1650233440000|2022-04-17 22:10:40|4387.86|4387.26|4387.86|4387.26|4387.86|4387.26|4387.73|4387.13|16
1650233450000|2022-04-17 22:10:50|||||||||4
1650233460000|2022-04-17 22:11:00|4387.61|4387.01|4387.61|4387.01|4387.73|4387.13|4387.61|4387.01|92
1650233480000|2022-04-17 22:11:20|||||||||22
1650233490000|2022-04-17 22:11:30|4387.73|4387.13|4387.61|4387.01|4387.86|4387.26|4387.61|4387.01|30
1650233500000|2022-04-17 22:11:40|4387.73|4387.13|4387.86|4387.26|4388.11|4387.51|4387.73|4387.13|52
1650233520000|2022-04-17 22:12:00|4387.98|4387.38|4387.86|4387.26|4388.11|4387.51|4387.86|4387.26|20
1650233530000|2022-04-17 22:12:10|4387.61|4387.01|4387.61|4387.01|4387.61|4387.01|4387.61|4387.01|10
1650233540000|2022-04-17 22:12:20|4387.73|4387.13|4387.61|4387.01|4387.73|4387.13|4387.61|4387.01|15
1650233550000|2022-04-17 22:12:30|||||||||11
1650233560000|2022-04-17 22:12:40|4387.73|4387.13|4387.61|4387.01|4387.73|4387.13|4387.61|4387.01|43
1650233570000|2022-04-17 22:12:50|4385.61|4385.01|4386.86|4386.26|4386.86|4386.26|4385.61|4385.01|265
1650233580000|2022-04-17 22:13:00|4386.73|4386.13|4386.86|4386.26|4386.86|4386.26|4386.61|4386.01|29
1650233590000|2022-04-17 22:13:10|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|12
1650233600000|2022-04-17 22:13:20|4386.98|4386.38|4387.11|4386.51|4387.11|4386.51|4386.86|4386.26|24
1650233610000|2022-04-17 22:13:30|4387.36|4386.76|4387.11|4386.51|4387.36|4386.76|4387.11|4386.51|40
1650233620000|2022-04-17 22:13:40|4387.36|4386.76|4387.36|4386.76|4387.36|4386.76|4387.36|4386.76|13
1650233630000|2022-04-17 22:13:50|4387.48|4386.88|4387.61|4387.01|4387.61|4387.01|4387.36|4386.76|17
1650233640000|2022-04-17 22:14:00|4387.36|4386.76|4387.36|4386.76|4387.36|4386.76|4387.36|4386.76|12
1650233650000|2022-04-17 22:14:10|4387.48|4386.88|4387.61|4387.01|4387.73|4387.13|4387.36|4386.76|35
1650233660000|2022-04-17 22:14:20|4387.48|4386.88|4387.86|4387.26|4387.86|4387.26|4387.48|4386.88|14
1650233670000|2022-04-17 22:14:30|4388.11|4387.51|4389.11|4388.51|4389.36|4388.76|4388.11|4387.51|135
1650233680000|2022-04-17 22:14:40|4389.23|4388.63|4389.11|4388.51|4389.36|4388.76|4389.11|4388.51|20
1650233690000|2022-04-17 22:14:50|4388.86|4388.26|4388.61|4388.01|4388.86|4388.26|4388.61|4388.01|14
1650233700000|2022-04-17 22:15:00|4389.11|4388.51|4389.23|4388.63|4389.36|4388.76|4389.11|4388.51|42
1650233710000|2022-04-17 22:15:10|4389.11|4388.51|4388.61|4388.01|4389.11|4388.51|4388.61|4388.01|31
1650233720000|2022-04-17 22:15:20|4388.36|4387.76|4388.36|4387.76|4388.36|4387.76|4388.36|4387.76|12
1650233730000|2022-04-17 22:15:30|4388.48|4387.88|4388.36|4387.76|4388.61|4388.01|4388.36|4387.76|11
1650233740000|2022-04-17 22:15:40|4388.23|4387.63|4388.11|4387.51|4388.23|4387.63|4388.11|4387.51|12
1650233750000|2022-04-17 22:15:50|4388.23|4387.63|4387.86|4387.26|4388.23|4387.63|4387.86|4387.26|36
1650233760000|2022-04-17 22:16:00|4388.11|4387.51|4388.11|4387.51|4388.11|4387.51|4388.11|4387.51|17
1650233770000|2022-04-17 22:16:10|4388.36|4387.76|4387.86|4387.26|4388.36|4387.76|4387.86|4387.26|12
1650233780000|2022-04-17 22:16:20|4387.11|4386.51|4387.11|4386.51|4387.36|4386.76|4387.11|4386.51|152
1650233790000|2022-04-17 22:16:30|4387.23|4386.63|4387.11|4386.51|4387.61|4387.01|4387.11|4386.51|11
1650233800000|2022-04-17 22:16:40|4387.36|4386.76|4387.61|4387.01|4387.61|4387.01|4387.36|4386.76|19
1650233810000|2022-04-17 22:16:50|4387.36|4386.76|4387.61|4387.01|4387.61|4387.01|4387.36|4386.76|14
1650233820000|2022-04-17 22:17:00|4387.86|4387.26|4387.61|4387.01|4387.86|4387.26|4387.61|4387.01|11
1650233830000|2022-04-17 22:17:10|4387.86|4387.26|4387.11|4386.51|4387.86|4387.26|4387.11|4386.51|24
1650233840000|2022-04-17 22:17:20|4387.36|4386.76|4387.36|4386.76|4387.36|4386.76|4387.36|4386.76|8
1650233850000|2022-04-17 22:17:30|4387.23|4386.63|4387.11|4386.51|4387.23|4386.63|4387.11|4386.51|16
1650233860000|2022-04-17 22:17:40|||||||||1
1650233870000|2022-04-17 22:17:50|4386.86|4386.26|4386.61|4386.01|4386.86|4386.26|4386.36|4385.76|61
1650233880000|2022-04-17 22:18:00|4386.86|4386.26|4387.48|4386.88|4387.61|4387.01|4386.86|4386.26|44
1650233890000|2022-04-17 22:18:10|4387.36|4386.76|4387.61|4387.01|4387.73|4387.13|4387.36|4386.76|9
1650233900000|2022-04-17 22:18:20|4387.36|4386.76|4387.48|4386.88|4387.61|4387.01|4387.36|4386.76|4
1650233910000|2022-04-17 22:18:30|4387.36|4386.76|4387.48|4386.88|4387.61|4387.01|4387.36|4386.76|5
1650233920000|2022-04-17 22:18:40|4387.36|4386.76|4387.48|4386.88|4387.61|4387.01|4387.36|4386.76|9
1650233930000|2022-04-17 22:18:50|4387.36|4386.76|4387.48|4386.88|4387.48|4386.88|4387.36|4386.76|1
1650233940000|2022-04-17 22:19:00|4387.36|4386.76|4387.36|4386.76|4387.61|4387.01|4387.36|4386.76|9
1650233950000|2022-04-17 22:19:10|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|15
1650233960000|2022-04-17 22:19:20|4387.23|4386.63|4387.36|4386.76|4387.48|4386.88|4387.23|4386.63|16
1650233970000|2022-04-17 22:19:30|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|5
1650233980000|2022-04-17 22:19:40|4386.98|4386.38|4386.86|4386.26|4386.98|4386.38|4386.86|4386.26|40
1650233990000|2022-04-17 22:19:50|4386.73|4386.13|4386.86|4386.26|4386.86|4386.26|4386.73|4386.13|8
1650234000000|2022-04-17 22:20:00|4386.73|4386.13|4386.61|4386.01|4386.73|4386.13|4386.61|4386.01|24
1650234010000|2022-04-17 22:20:10|4386.48|4385.88|4386.36|4385.76|4386.48|4385.88|4386.11|4385.51|57
1650234020000|2022-04-17 22:20:20|4386.23|4385.63|4385.86|4385.26|4386.36|4385.76|4385.86|4385.26|23
1650234030000|2022-04-17 22:20:30|4385.98|4385.38|4386.11|4385.51|4386.11|4385.51|4385.86|4385.26|6
1650234040000|2022-04-17 22:20:40|4385.98|4385.38|4386.11|4385.51|4386.11|4385.51|4385.98|4385.38|18
1650234050000|2022-04-17 22:20:50|4385.86|4385.26|4385.86|4385.26|4386.11|4385.51|4385.86|4385.26|12
1650234060000|2022-04-17 22:21:00|4385.61|4385.01|4385.61|4385.01|4385.86|4385.26|4385.61|4385.01|40
1650234070000|2022-04-17 22:21:10|4385.73|4385.13|4386.11|4385.51|4386.11|4385.51|4385.73|4385.13|31
1650234080000|2022-04-17 22:21:20|4386.36|4385.76|4386.36|4385.76|4386.36|4385.76|4386.11|4385.51|30
1650234090000|2022-04-17 22:21:30|||||||||2
1650234100000|2022-04-17 22:21:40|4386.61|4386.01|4386.61|4386.01|4386.61|4386.01|4386.61|4386.01|16
1650234110000|2022-04-17 22:21:50|4386.36|4385.76|4386.36|4385.76|4386.36|4385.76|4386.36|4385.76|5
1650234120000|2022-04-17 22:22:00|4386.11|4385.51|4386.11|4385.51|4386.11|4385.51|4386.11|4385.51|10
1650234130000|2022-04-17 22:22:10|4386.23|4385.63|4386.11|4385.51|4386.36|4385.76|4386.11|4385.51|12
1650234140000|2022-04-17 22:22:20|4385.98|4385.38|4385.86|4385.26|4385.98|4385.38|4385.61|4385.01|20
1650234150000|2022-04-17 22:22:30|4385.73|4385.13|4385.36|4384.76|4385.73|4385.13|4385.36|4384.76|26
1650234160000|2022-04-17 22:22:40|4385.23|4384.63|4385.36|4384.76|4385.36|4384.76|4385.23|4384.63|22
1650234170000|2022-04-17 22:22:50|4385.61|4385.01|4385.61|4385.01|4385.61|4385.01|4385.48|4384.88|12
1650234180000|2022-04-17 22:23:00|4385.48|4384.88|4385.36|4384.76|4385.48|4384.88|4385.36|4384.76|6
1650234190000|2022-04-17 22:23:10|4384.86|4384.26|4384.61|4384.01|4385.11|4384.51|4384.61|4384.01|72
1650234200000|2022-04-17 22:23:20|4384.48|4383.88|4384.11|4383.51|4384.61|4384.01|4384.11|4383.51|68
1650234210000|2022-04-17 22:23:30|4383.86|4383.26|4383.86|4383.26|4384.11|4383.51|4383.86|4383.26|65
1650234220000|2022-04-17 22:23:40|4383.98|4383.38|4384.36|4383.76|4384.61|4384.01|4383.98|4383.38|51
1650234230000|2022-04-17 22:23:50|4384.11|4383.51|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|29
1650234240000|2022-04-17 22:24:00|4384.61|4384.01|4382.86|4382.26|4384.61|4384.01|4382.86|4382.26|103
1650234250000|2022-04-17 22:24:10|4382.61|4382.01|4382.11|4381.51|4382.86|4382.26|4382.11|4381.51|99
1650234260000|2022-04-17 22:24:20|4381.86|4381.26|4381.86|4381.26|4382.11|4381.51|4381.36|4380.76|92
1650234270000|2022-04-17 22:24:30|4381.48|4380.88|4381.36|4380.76|4381.86|4381.26|4381.11|4380.51|103
1650234280000|2022-04-17 22:24:40|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.36|4380.76|56
1650234290000|2022-04-17 22:24:50|4381.86|4381.26|4381.36|4380.76|4381.86|4381.26|4381.36|4380.76|27
1650234300000|2022-04-17 22:25:00|4381.61|4381.01|4381.98|4381.38|4382.11|4381.51|4381.61|4381.01|37
1650234310000|2022-04-17 22:25:10|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|4381.73|4381.13|19
1650234320000|2022-04-17 22:25:20|4381.61|4381.01|4381.48|4380.88|4381.61|4381.01|4381.48|4380.88|35
1650234330000|2022-04-17 22:25:30|4381.36|4380.76|4382.36|4381.76|4382.36|4381.76|4381.36|4380.76|32
1650234340000|2022-04-17 22:25:40|4382.61|4382.01|4382.11|4381.51|4382.61|4382.01|4382.11|4381.51|34
1650234350000|2022-04-17 22:25:50|4381.86|4381.26|4382.11|4381.51|4382.11|4381.51|4381.86|4381.26|25
1650234360000|2022-04-17 22:26:00|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|28
1650234370000|2022-04-17 22:26:10|4381.48|4380.88|4381.11|4380.51|4381.48|4380.88|4381.11|4380.51|43
1650234380000|2022-04-17 22:26:20|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.23|4380.63|21
1650234390000|2022-04-17 22:26:30|4381.86|4381.26|4381.61|4381.01|4381.86|4381.26|4381.61|4381.01|27
1650234400000|2022-04-17 22:26:40|4381.73|4381.13|4382.86|4382.26|4382.86|4382.26|4381.73|4381.13|33
1650234410000|2022-04-17 22:26:50|4382.61|4382.01|4382.36|4381.76|4382.61|4382.01|4382.36|4381.76|49
1650234420000|2022-04-17 22:27:00|4382.48|4381.88|4382.48|4381.88|4382.61|4382.01|4382.36|4381.76|19
1650234430000|2022-04-17 22:27:10|4382.61|4382.01|4382.36|4381.76|4382.61|4382.01|4382.36|4381.76|7
1650234440000|2022-04-17 22:27:20|4382.61|4382.01|4383.11|4382.51|4383.11|4382.51|4382.61|4382.01|48
1650234450000|2022-04-17 22:27:30|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|18
1650234460000|2022-04-17 22:27:40|4382.98|4382.38|4383.11|4382.51|4383.11|4382.51|4382.98|4382.38|60
1650234470000|2022-04-17 22:27:50|4383.36|4382.76|4383.36|4382.76|4383.36|4382.76|4383.36|4382.76|16
1650234480000|2022-04-17 22:28:00|4383.23|4382.63|4383.36|4382.76|4383.36|4382.76|4383.11|4382.51|13
1650234490000|2022-04-17 22:28:10|4383.11|4382.51|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|11
1650234500000|2022-04-17 22:28:20|4383.23|4382.63|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|21
1650234510000|2022-04-17 22:28:30|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4382.98|4382.38|11
1650234520000|2022-04-17 22:28:40|||||||||5
1650234530000|2022-04-17 22:28:50|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|25
1650234540000|2022-04-17 22:29:00|4382.61|4382.01|4382.61|4382.01|4382.61|4382.01|4382.61|4382.01|12
1650234550000|2022-04-17 22:29:10|4382.86|4382.26|4382.61|4382.01|4382.86|4382.26|4382.61|4382.01|13
1650234560000|2022-04-17 22:29:20|4382.48|4381.88|4382.36|4381.76|4382.61|4382.01|4382.36|4381.76|33
1650234570000|2022-04-17 22:29:30|||||||||3
1650234580000|2022-04-17 22:29:40|4381.86|4381.26|4381.73|4381.13|4381.86|4381.26|4381.61|4381.01|96
1650234590000|2022-04-17 22:29:50|4381.61|4381.01|4381.86|4381.26|4381.86|4381.26|4381.61|4381.01|16
1650234600000|2022-04-17 22:30:00|4382.11|4381.51|4382.36|4381.76|4382.36|4381.76|4382.11|4381.51|52
1650234610000|2022-04-17 22:30:10|4382.23|4381.63|4382.11|4381.51|4382.36|4381.76|4382.11|4381.51|26
1650234620000|2022-04-17 22:30:20|4382.36|4381.76|4382.11|4381.51|4382.36|4381.76|4382.11|4381.51|12
1650234630000|2022-04-17 22:30:30|4382.36|4381.76|4382.23|4381.63|4382.36|4381.76|4382.11|4381.51|14
1650234640000|2022-04-17 22:30:40|4382.11|4381.51|4382.36|4381.76|4382.36|4381.76|4382.11|4381.51|3
1650234650000|2022-04-17 22:30:50|||||||||76
1650234660000|2022-04-17 22:31:00|||||||||10
1650234670000|2022-04-17 22:31:10|4383.61|4383.01|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|224
1650234680000|2022-04-17 22:31:20|4383.23|4382.63|4383.11|4382.51|4383.23|4382.63|4383.11|4382.51|36
1650234690000|2022-04-17 22:31:30|4382.86|4382.26|4383.36|4382.76|4383.36|4382.76|4382.86|4382.26|56
1650234700000|2022-04-17 22:31:40|4383.23|4382.63|4383.11|4382.51|4383.23|4382.63|4383.11|4382.51|11
1650234710000|2022-04-17 22:31:50|||||||||5
1650234720000|2022-04-17 22:32:00|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|67
1650234730000|2022-04-17 22:32:10|4382.86|4382.26|4382.61|4382.01|4382.86|4382.26|4382.61|4382.01|31
1650234740000|2022-04-17 22:32:20|4382.48|4381.88|4382.48|4381.88|4382.48|4381.88|4382.48|4381.88|17
1650234750000|2022-04-17 22:32:30|4382.36|4381.76|4382.36|4381.76|4382.36|4381.76|4382.36|4381.76|3
1650234760000|2022-04-17 22:32:40|||||||||17
1650234770000|2022-04-17 22:32:50|4382.23|4381.63|4382.11|4381.51|4382.23|4381.63|4382.11|4381.51|47
1650234780000|2022-04-17 22:33:00|4381.98|4381.38|4381.61|4381.01|4382.11|4381.51|4381.61|4381.01|116
1650234790000|2022-04-17 22:33:10|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|36
1650234800000|2022-04-17 22:33:20|||||||||33
1650234810000|2022-04-17 22:33:30|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|12
1650234820000|2022-04-17 22:33:40|4380.86|4380.26|4380.61|4380.01|4380.86|4380.26|4380.61|4380.01|56
1650234830000|2022-04-17 22:33:50|||||||||23
1650234840000|2022-04-17 22:34:00|4380.36|4379.76|4379.61|4379.01|4380.36|4379.76|4379.61|4379.01|71
1650234850000|2022-04-17 22:34:10|4379.86|4379.26|4379.61|4379.01|4379.86|4379.26|4379.61|4379.01|27
1650234860000|2022-04-17 22:34:20|4379.73|4379.13|4379.61|4379.01|4379.73|4379.13|4379.61|4379.01|23
1650234870000|2022-04-17 22:34:30|4379.11|4378.51|4379.61|4379.01|4379.61|4379.01|4379.11|4378.51|183
1650234880000|2022-04-17 22:34:40|4379.48|4378.88|4379.36|4378.76|4379.61|4379.01|4379.36|4378.76|41
1650234890000|2022-04-17 22:34:50|||||||||5
1650234900000|2022-04-17 22:35:00|||||||||17
1650234910000|2022-04-17 22:35:10|||||||||8
1650234920000|2022-04-17 22:35:20|4379.48|4378.88|4379.61|4379.01|4379.61|4379.01|4379.48|4378.88|75
1650234930000|2022-04-17 22:35:30|4379.48|4378.88|4379.36|4378.76|4379.48|4378.88|4379.36|4378.76|17
1650234940000|2022-04-17 22:35:40|4379.48|4378.88|4379.11|4378.51|4379.48|4378.88|4379.11|4378.51|34
1650234950000|2022-04-17 22:35:50|||||||||30
1650234960000|2022-04-17 22:36:00|4379.23|4378.63|4379.36|4378.76|4379.36|4378.76|4379.23|4378.63|15
1650234970000|2022-04-17 22:36:10|4379.11|4378.51|4378.86|4378.26|4379.11|4378.51|4378.86|4378.26|24
1650234980000|2022-04-17 22:36:20|||||||||35
1650234990000|2022-04-17 22:36:30|4379.11|4378.51|4379.11|4378.51|4379.11|4378.51|4379.11|4378.51|22
1650235000000|2022-04-17 22:36:40|||||||||6
1650235010000|2022-04-17 22:36:50|4379.36|4378.76|4379.36|4378.76|4379.36|4378.76|4379.36|4378.76|22
1650235020000|2022-04-17 22:37:00|4379.61|4379.01|4379.86|4379.26|4379.86|4379.26|4379.61|4379.01|83
1650235030000|2022-04-17 22:37:10|||||||||14
1650235040000|2022-04-17 22:37:20|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|30
1650235050000|2022-04-17 22:37:30|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|37
1650235060000|2022-04-17 22:37:40|||||||||27
1650235070000|2022-04-17 22:37:50|4381.11|4380.51|4380.61|4380.01|4381.11|4380.51|4380.61|4380.01|112
1650235080000|2022-04-17 22:38:00|4380.48|4379.88|4380.61|4380.01|4380.61|4380.01|4380.36|4379.76|25
1650235090000|2022-04-17 22:38:10|4380.36|4379.76|4380.86|4380.26|4380.86|4380.26|4380.36|4379.76|30
1650235100000|2022-04-17 22:38:20|4380.98|4380.38|4381.11|4380.51|4381.11|4380.51|4380.98|4380.38|26
1650235110000|2022-04-17 22:38:30|||||||||4
1650235120000|2022-04-17 22:38:40|||||||||1
1650235130000|2022-04-17 22:38:50|4380.86|4380.26|4380.61|4380.01|4380.86|4380.26|4380.61|4380.01|37
1650235140000|2022-04-17 22:39:00|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.11|4379.51|74
1650235150000|2022-04-17 22:39:10|4380.23|4379.63|4380.36|4379.76|4380.36|4379.76|4380.23|4379.63|4
1650235160000|2022-04-17 22:39:20|4380.23|4379.63|4379.86|4379.26|4380.36|4379.76|4379.86|4379.26|77
1650235170000|2022-04-17 22:39:30|4379.61|4379.01|4379.36|4378.76|4379.61|4379.01|4379.36|4378.76|39
1650235180000|2022-04-17 22:39:40|4379.11|4378.51|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|16
1650235190000|2022-04-17 22:39:50|4379.61|4379.01|4379.11|4378.51|4379.61|4379.01|4379.11|4378.51|33
1650235200000|2022-04-17 22:40:00|4379.36|4378.76|4379.11|4378.51|4379.36|4378.76|4379.11|4378.51|18
1650235210000|2022-04-17 22:40:10|4379.23|4378.63|4379.11|4378.51|4379.36|4378.76|4379.11|4378.51|65
1650235220000|2022-04-17 22:40:20|4378.86|4378.26|4378.86|4378.26|4378.86|4378.26|4378.86|4378.26|18
1650235230000|2022-04-17 22:40:30|4378.61|4378.01|4378.73|4378.13|4378.73|4378.13|4378.61|4378.01|40
1650235240000|2022-04-17 22:40:40|4378.61|4378.01|4378.86|4378.26|4378.86|4378.26|4378.61|4378.01|18
1650235250000|2022-04-17 22:40:50|||||||||2
1650235260000|2022-04-17 22:41:00|4378.98|4378.38|4379.11|4378.51|4379.11|4378.51|4378.98|4378.38|59
1650235270000|2022-04-17 22:41:10|4379.23|4378.63|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|33
1650235280000|2022-04-17 22:41:20|4379.11|4378.51|4379.11|4378.51|4379.36|4378.76|4379.11|4378.51|38
1650235290000|2022-04-17 22:41:30|4378.86|4378.26|4378.61|4378.01|4378.86|4378.26|4378.61|4378.01|45
1650235300000|2022-04-17 22:41:40|4378.98|4378.38|4379.11|4378.51|4379.11|4378.51|4378.98|4378.38|87
1650235310000|2022-04-17 22:41:50|||||||||13
1650235320000|2022-04-17 22:42:00|4378.98|4378.38|4378.86|4378.26|4378.98|4378.38|4378.73|4378.13|14
1650235330000|2022-04-17 22:42:10|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|33
1650235340000|2022-04-17 22:42:20|||||||||24
1650235350000|2022-04-17 22:42:30|4378.36|4377.76|4377.86|4377.26|4378.36|4377.76|4377.86|4377.26|139
1650235360000|2022-04-17 22:42:40|4377.73|4377.13|4377.86|4377.26|4378.11|4377.51|4377.73|4377.13|130
1650235370000|2022-04-17 22:42:50|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.48|4376.88|50
1650235380000|2022-04-17 22:43:00|4377.48|4376.88|4377.61|4377.01|4377.86|4377.26|4377.36|4376.76|73
1650235390000|2022-04-17 22:43:10|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|18
1650235400000|2022-04-17 22:43:20|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|64
1650235410000|2022-04-17 22:43:30|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|50
1650235420000|2022-04-17 22:43:40|4378.11|4377.51|4378.86|4378.26|4379.11|4378.51|4378.11|4377.51|133
1650235430000|2022-04-17 22:43:50|4378.98|4378.38|4378.86|4378.26|4379.11|4378.51|4378.61|4378.01|11
1650235440000|2022-04-17 22:44:00|4378.98|4378.38|4379.36|4378.76|4379.36|4378.76|4378.98|4378.38|65
1650235450000|2022-04-17 22:44:10|4379.11|4378.51|4379.61|4379.01|4380.11|4379.51|4378.86|4378.26|168
1650235460000|2022-04-17 22:44:20|4379.36|4378.76|4380.11|4379.51|4380.11|4379.51|4379.36|4378.76|24
1650235470000|2022-04-17 22:44:30|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.61|4379.01|20
1650235480000|2022-04-17 22:44:40|||||||||7
1650235490000|2022-04-17 22:44:50|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|33
1650235500000|2022-04-17 22:45:00|4379.73|4379.13|4379.61|4379.01|4379.86|4379.26|4379.61|4379.01|25
1650235510000|2022-04-17 22:45:10|4379.73|4379.13|4379.86|4379.26|4379.86|4379.26|4379.73|4379.13|6
1650235520000|2022-04-17 22:45:20|4380.11|4379.51|4379.86|4379.26|4380.36|4379.76|4379.86|4379.26|48
1650235530000|2022-04-17 22:45:30|4380.11|4379.51|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|16
1650235540000|2022-04-17 22:45:40|4379.73|4379.13|4378.86|4378.26|4379.73|4379.13|4378.86|4378.26|50
1650235550000|2022-04-17 22:45:50|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|4378.36|4377.76|81
1650235560000|2022-04-17 22:46:00|4378.73|4378.13|4378.61|4378.01|4378.73|4378.13|4378.61|4378.01|21
1650235570000|2022-04-17 22:46:10|4378.36|4377.76|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|16
1650235580000|2022-04-17 22:46:20|4378.36|4377.76|4378.36|4377.76|4378.61|4378.01|4378.36|4377.76|16
1650235590000|2022-04-17 22:46:30|||||||||3
1650235600000|2022-04-17 22:46:40|4377.98|4377.38|4378.11|4377.51|4378.11|4377.51|4377.98|4377.38|13
1650235610000|2022-04-17 22:46:50|4377.98|4377.38|4378.11|4377.51|4378.11|4377.51|4377.86|4377.26|23
1650235620000|2022-04-17 22:47:00|4378.36|4377.76|4378.61|4378.01|4378.61|4378.01|4378.36|4377.76|48
1650235630000|2022-04-17 22:47:10|4378.86|4378.26|4378.36|4377.76|4378.86|4378.26|4378.36|4377.76|34
1650235650000|2022-04-17 22:47:30|||||||||6
1650235660000|2022-04-17 22:47:40|4378.61|4378.01|4378.86|4378.26|4378.86|4378.26|4378.61|4378.01|11
1650235670000|2022-04-17 22:47:50|4378.73|4378.13|4378.11|4377.51|4378.73|4378.13|4378.11|4377.51|38
1650235680000|2022-04-17 22:48:00|4377.86|4377.26|4378.36|4377.76|4378.36|4377.76|4377.86|4377.26|69
1650235690000|2022-04-17 22:48:10|4378.11|4377.51|4376.36|4375.76|4378.11|4377.51|4376.11|4375.51|337
1650235700000|2022-04-17 22:48:20|4376.61|4376.01|4375.86|4375.26|4376.86|4376.26|4375.86|4375.26|191
1650235710000|2022-04-17 22:48:30|4376.11|4375.51|4374.61|4374.01|4376.11|4375.51|4374.61|4374.01|757
1650235720000|2022-04-17 22:48:40|4374.86|4374.26|4375.86|4375.26|4375.86|4375.26|4374.86|4374.26|305
1650235730000|2022-04-17 22:48:50|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|18
1650235740000|2022-04-17 22:49:00|4375.36|4374.76|4375.86|4375.26|4376.11|4375.51|4375.36|4374.76|111
1650235750000|2022-04-17 22:49:10|4375.36|4374.76|4375.61|4375.01|4375.61|4375.01|4375.36|4374.76|49
1650235760000|2022-04-17 22:49:20|4375.48|4374.88|4375.11|4374.51|4375.48|4374.88|4375.11|4374.51|36
1650235770000|2022-04-17 22:49:30|4375.36|4374.76|4375.61|4375.01|4375.61|4375.01|4375.11|4374.51|37
1650235780000|2022-04-17 22:49:40|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|27
1650235790000|2022-04-17 22:49:50|4375.61|4375.01|4375.36|4374.76|4375.61|4375.01|4375.36|4374.76|16
1650235800000|2022-04-17 22:50:00|||||||||22
1650235810000|2022-04-17 22:50:10|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|19
1650235820000|2022-04-17 22:50:20|4375.36|4374.76|4375.61|4375.01|4375.61|4375.01|4375.36|4374.76|25
1650235830000|2022-04-17 22:50:30|||||||||54
1650235840000|2022-04-17 22:50:40|4375.73|4375.13|4375.86|4375.26|4375.86|4375.26|4375.73|4375.13|19
1650235850000|2022-04-17 22:50:50|4375.98|4375.38|4375.61|4375.01|4375.98|4375.38|4375.61|4375.01|58
1650235860000|2022-04-17 22:51:00|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.61|4375.01|35
1650235870000|2022-04-17 22:51:10|4376.11|4375.51|4375.86|4375.26|4376.11|4375.51|4375.86|4375.26|18
1650235880000|2022-04-17 22:51:20|4375.98|4375.38|4376.11|4375.51|4376.11|4375.51|4375.86|4375.26|10
1650235890000|2022-04-17 22:51:30|4375.98|4375.38|4376.11|4375.51|4376.11|4375.51|4375.98|4375.38|17
1650235900000|2022-04-17 22:51:40|||||||||7
1650235910000|2022-04-17 22:51:50|4375.86|4375.26|4375.86|4375.26|4376.11|4375.51|4375.86|4375.26|16
1650235920000|2022-04-17 22:52:00|4376.11|4375.51|4376.61|4376.01|4376.61|4376.01|4375.98|4375.38|68
1650235930000|2022-04-17 22:52:10|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|54
1650235940000|2022-04-17 22:52:20|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|27
1650235950000|2022-04-17 22:52:30|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|23
1650235960000|2022-04-17 22:52:40|4376.98|4376.38|4376.98|4376.38|4377.11|4376.51|4376.86|4376.26|22
1650235970000|2022-04-17 22:52:50|4376.86|4376.26|4376.61|4376.01|4377.11|4376.51|4376.61|4376.01|19
1650235980000|2022-04-17 22:53:00|4376.73|4376.13|4376.86|4376.26|4376.86|4376.26|4376.73|4376.13|17
1650235990000|2022-04-17 22:53:10|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|34
1650236010000|2022-04-17 22:53:30|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|40
1650236020000|2022-04-17 22:53:40|||||||||26
1650236030000|2022-04-17 22:53:50|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|18
1650236040000|2022-04-17 22:54:00|4377.36|4376.76|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|23
1650236050000|2022-04-17 22:54:10|4377.23|4376.63|4377.11|4376.51|4377.36|4376.76|4377.11|4376.51|16
1650236060000|2022-04-17 22:54:20|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4
1650236070000|2022-04-17 22:54:30|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|12
1650236080000|2022-04-17 22:54:40|||||||||4
1650236090000|2022-04-17 22:54:50|4377.48|4376.88|4377.86|4377.26|4377.86|4377.26|4377.48|4376.88|27
1650236100000|2022-04-17 22:55:00|4377.73|4377.13|4377.61|4377.01|4377.86|4377.26|4377.61|4377.01|6
1650236110000|2022-04-17 22:55:10|||||||||2
1650236120000|2022-04-17 22:55:20|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|13
1650236130000|2022-04-17 22:55:30|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|9
1650236140000|2022-04-17 22:55:40|4377.48|4376.88|4377.11|4376.51|4377.48|4376.88|4377.11|4376.51|24
1650236150000|2022-04-17 22:55:50|||||||||3
1650236160000|2022-04-17 22:56:00|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|26
1650236170000|2022-04-17 22:56:10|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|32
1650236180000|2022-04-17 22:56:20|4376.98|4376.38|4377.61|4377.01|4377.61|4377.01|4376.98|4376.38|37
1650236200000|2022-04-17 22:56:40|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.23|4376.63|13
1650236210000|2022-04-17 22:56:50|4377.61|4377.01|4377.73|4377.13|4377.86|4377.26|4377.61|4377.01|24
1650236220000|2022-04-17 22:57:00|4377.61|4377.01|4377.73|4377.13|4377.86|4377.26|4377.61|4377.01|20
1650236230000|2022-04-17 22:57:10|4377.86|4377.26|4377.61|4377.01|4377.86|4377.26|4377.61|4377.01|3
1650236240000|2022-04-17 22:57:20|||||||||43
1650236250000|2022-04-17 22:57:30|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|8
1650236260000|2022-04-17 22:57:40|4377.61|4377.01|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|17
1650236270000|2022-04-17 22:57:50|4377.48|4376.88|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|11
1650236280000|2022-04-17 22:58:00|4377.48|4376.88|4377.61|4377.01|4377.61|4377.01|4377.48|4376.88|4
1650236300000|2022-04-17 22:58:20|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|24
1650236310000|2022-04-17 22:58:30|||||||||1
1650236320000|2022-04-17 22:58:40|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|8
1650236330000|2022-04-17 22:58:50|4377.48|4376.88|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|0
1650236340000|2022-04-17 22:59:00|4377.48|4376.88|4377.61|4377.01|4377.61|4377.01|4377.36|4376.76|14
1650236370000|2022-04-17 22:59:30|||||||||12
1650236380000|2022-04-17 22:59:40|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4377.61|4377.01|15
1650236390000|2022-04-17 22:59:50|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|2
1650236400000|2022-04-17 23:00:00|4378.11|4377.51|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|126
1650236410000|2022-04-17 23:00:10|4378.36|4377.76|4377.86|4377.26|4378.36|4377.76|4377.86|4377.26|53
1650236420000|2022-04-17 23:00:20|4377.73|4377.13|4377.61|4377.01|4377.73|4377.13|4377.61|4377.01|56
1650236430000|2022-04-17 23:00:30|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|11
1650236440000|2022-04-17 23:00:40|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|12
1650236450000|2022-04-17 23:00:50|4377.73|4377.13|4378.11|4377.51|4378.11|4377.51|4377.73|4377.13|13
1650236460000|2022-04-17 23:01:00|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|6
1650236470000|2022-04-17 23:01:10|||||||||1
1650236480000|2022-04-17 23:01:20|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|34
1650236490000|2022-04-17 23:01:30|||||||||8
1650236500000|2022-04-17 23:01:40|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|37
1650236520000|2022-04-17 23:02:00|4377.73|4377.13|4377.61|4377.01|4377.86|4377.26|4377.61|4377.01|13
1650236530000|2022-04-17 23:02:10|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|10
1650236540000|2022-04-17 23:02:20|4377.23|4376.63|4377.11|4376.51|4377.23|4376.63|4377.11|4376.51|6
1650236550000|2022-04-17 23:02:30|4376.98|4376.38|4376.61|4376.01|4376.98|4376.38|4376.61|4376.01|40
1650236560000|2022-04-17 23:02:40|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|12
1650236570000|2022-04-17 23:02:50|4376.23|4375.63|4376.11|4375.51|4376.23|4375.63|4376.11|4375.51|32
1650236580000|2022-04-17 23:03:00|4376.23|4375.63|4375.86|4375.26|4376.36|4375.76|4375.86|4375.26|70
1650236590000|2022-04-17 23:03:10|4376.11|4375.51|4376.11|4375.51|4376.11|4375.51|4376.11|4375.51|21
1650236600000|2022-04-17 23:03:20|4376.36|4375.76|4376.61|4376.01|4376.61|4376.01|4376.36|4375.76|68
1650236610000|2022-04-17 23:03:30|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|9
1650236620000|2022-04-17 23:03:40|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4376.98|4376.38|8
1650236630000|2022-04-17 23:03:50|4376.86|4376.26|4377.23|4376.63|4377.36|4376.76|4376.86|4376.26|25
1650236640000|2022-04-17 23:04:00|4377.11|4376.51|4376.86|4376.26|4377.11|4376.51|4376.86|4376.26|14
1650236650000|2022-04-17 23:04:10|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|11
1650236660000|2022-04-17 23:04:20|4376.11|4375.51|4375.86|4375.26|4376.11|4375.51|4375.86|4375.26|52
1650236670000|2022-04-17 23:04:30|4375.61|4375.01|4375.61|4375.01|4375.86|4375.26|4375.61|4375.01|54
1650236680000|2022-04-17 23:04:40|4375.73|4375.13|4375.61|4375.01|4375.73|4375.13|4375.61|4375.01|26
1650236690000|2022-04-17 23:04:50|||||||||70
1650236700000|2022-04-17 23:05:00|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|29
1650236710000|2022-04-17 23:05:10|4376.11|4375.51|4375.86|4375.26|4376.11|4375.51|4375.86|4375.26|21
1650236720000|2022-04-17 23:05:20|4375.73|4375.13|4375.11|4374.51|4375.73|4375.13|4375.11|4374.51|53
1650236730000|2022-04-17 23:05:30|4375.36|4374.76|4375.36|4374.76|4375.48|4374.88|4375.36|4374.76|44
1650236740000|2022-04-17 23:05:40|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.11|4374.51|21
1650236750000|2022-04-17 23:05:50|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|26
1650236760000|2022-04-17 23:06:00|4375.48|4374.88|4375.61|4375.01|4375.61|4375.01|4375.48|4374.88|44
1650236770000|2022-04-17 23:06:10|4375.48|4374.88|4375.61|4375.01|4375.61|4375.01|4375.48|4374.88|8
1650236780000|2022-04-17 23:06:20|4375.48|4374.88|4375.61|4375.01|4375.61|4375.01|4375.48|4374.88|30
1650236790000|2022-04-17 23:06:30|||||||||6
1650236800000|2022-04-17 23:06:40|4375.11|4374.51|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|129
1650236810000|2022-04-17 23:06:50|||||||||3
1650236820000|2022-04-17 23:07:00|4374.61|4374.01|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|84
1650236830000|2022-04-17 23:07:10|4374.61|4374.01|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|157
1650236840000|2022-04-17 23:07:20|4375.11|4374.51|4375.36|4374.76|4375.36|4374.76|4375.11|4374.51|41
1650236850000|2022-04-17 23:07:30|4375.61|4375.01|4375.73|4375.13|4375.73|4375.13|4375.61|4375.01|50
1650236860000|2022-04-17 23:07:40|4375.61|4375.01|4374.86|4374.26|4375.61|4375.01|4374.86|4374.26|41
1650236870000|2022-04-17 23:07:50|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|18
1650236900000|2022-04-17 23:08:20|4374.73|4374.13|4374.61|4374.01|4374.73|4374.13|4374.61|4374.01|134
1650236910000|2022-04-17 23:08:30|4369.86|4369.26|4370.11|4369.51|4370.61|4370.01|4369.61|4369.01|1507
1650236920000|2022-04-17 23:08:40|4370.23|4369.63|4370.61|4370.01|4370.86|4370.26|4370.23|4369.63|122
1650236930000|2022-04-17 23:08:50|4370.36|4369.76|4369.11|4368.51|4370.36|4369.76|4369.11|4368.51|88
1650236940000|2022-04-17 23:09:00|4369.36|4368.76|4369.11|4368.51|4369.86|4369.26|4369.11|4368.51|56
1650236950000|2022-04-17 23:09:10|4367.86|4367.26|4368.11|4367.51|4368.36|4367.76|4367.86|4367.26|245
1650236960000|2022-04-17 23:09:20|4368.23|4367.63|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|149
1650236970000|2022-04-17 23:09:30|4368.36|4367.76|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|96
1650236980000|2022-04-17 23:09:40|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|22
1650236990000|2022-04-17 23:09:50|4368.11|4367.51|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|49
1650237000000|2022-04-17 23:10:00|4367.86|4367.26|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|61
1650237010000|2022-04-17 23:10:10|4367.73|4367.13|4368.11|4367.51|4368.11|4367.51|4367.36|4366.76|194
1650237020000|2022-04-17 23:10:20|4368.36|4367.76|4367.98|4367.38|4368.36|4367.76|4367.98|4367.38|185
1650237030000|2022-04-17 23:10:30|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4367.98|4367.38|22
1650237040000|2022-04-17 23:10:40|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|47
1650237050000|2022-04-17 23:10:50|4369.36|4368.76|4369.61|4369.01|4369.86|4369.26|4369.36|4368.76|166
1650237060000|2022-04-17 23:11:00|4369.86|4369.26|4369.11|4368.51|4369.86|4369.26|4368.86|4368.26|73
1650237070000|2022-04-17 23:11:10|4368.98|4368.38|4369.23|4368.63|4369.36|4368.76|4368.98|4368.38|24
1650237080000|2022-04-17 23:11:20|4369.36|4368.76|4368.61|4368.01|4369.36|4368.76|4368.61|4368.01|53
1650237090000|2022-04-17 23:11:30|4368.36|4367.76|4367.86|4367.26|4368.36|4367.76|4367.86|4367.26|81
1650237100000|2022-04-17 23:11:40|4367.73|4367.13|4368.36|4367.76|4368.36|4367.76|4367.61|4367.01|88
1650237110000|2022-04-17 23:11:50|4368.86|4368.26|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|24
1650237120000|2022-04-17 23:12:00|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4368.86|4368.26|69
1650237140000|2022-04-17 23:12:20|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|16
1650237150000|2022-04-17 23:12:30|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|17
1650237160000|2022-04-17 23:12:40|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|12
1650237170000|2022-04-17 23:12:50|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|12
1650237180000|2022-04-17 23:13:00|4369.36|4368.76|4369.23|4368.63|4369.36|4368.76|4369.23|4368.63|20
1650237190000|2022-04-17 23:13:10|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|15
1650237200000|2022-04-17 23:13:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|19
1650237210000|2022-04-17 23:13:30|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|21
1650237230000|2022-04-17 23:13:50|||||||||8
1650237240000|2022-04-17 23:14:00|4369.11|4368.51|4369.23|4368.63|4369.36|4368.76|4369.11|4368.51|55
1650237250000|2022-04-17 23:14:10|4369.11|4368.51|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|15
1650237260000|2022-04-17 23:14:20|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|30
1650237270000|2022-04-17 23:14:30|4368.23|4367.63|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|36
1650237280000|2022-04-17 23:14:40|||||||||48
1650237290000|2022-04-17 23:14:50|4367.98|4367.38|4368.61|4368.01|4368.61|4368.01|4367.98|4367.38|36
1650237300000|2022-04-17 23:15:00|4368.36|4367.76|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|75
1650237310000|2022-04-17 23:15:10|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|19
1650237320000|2022-04-17 23:15:20|4367.98|4367.38|4367.98|4367.38|4368.11|4367.51|4367.86|4367.26|21
1650237330000|2022-04-17 23:15:30|4367.86|4367.26|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|2
1650237340000|2022-04-17 23:15:40|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|26
1650237350000|2022-04-17 23:15:50|4367.86|4367.26|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|13
1650237360000|2022-04-17 23:16:00|4367.98|4367.38|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|37
1650237370000|2022-04-17 23:16:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|7
1650237380000|2022-04-17 23:16:20|4368.36|4367.76|4368.23|4367.63|4368.36|4367.76|4368.11|4367.51|20
1650237390000|2022-04-17 23:16:30|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|8
1650237400000|2022-04-17 23:16:40|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|40
1650237410000|2022-04-17 23:16:50|||||||||4
1650237420000|2022-04-17 23:17:00|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|27
1650237430000|2022-04-17 23:17:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|22
1650237440000|2022-04-17 23:17:20|4368.86|4368.26|4368.98|4368.38|4369.11|4368.51|4368.86|4368.26|44
1650237450000|2022-04-17 23:17:30|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|35
1650237460000|2022-04-17 23:17:40|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|34
1650237470000|2022-04-17 23:17:50|4368.86|4368.26|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|33
1650237480000|2022-04-17 23:18:00|4368.86|4368.26|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|23
1650237490000|2022-04-17 23:18:10|||||||||4
1650237500000|2022-04-17 23:18:20|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|27
1650237510000|2022-04-17 23:18:30|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|21
1650237520000|2022-04-17 23:18:40|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|12
1650237530000|2022-04-17 23:18:50|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|7
1650237540000|2022-04-17 23:19:00|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|25
1650237550000|2022-04-17 23:19:10|4369.23|4368.63|4369.61|4369.01|4369.61|4369.01|4369.23|4368.63|36
1650237560000|2022-04-17 23:19:20|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|25
1650237570000|2022-04-17 23:19:30|||||||||3
1650237580000|2022-04-17 23:19:40|4368.98|4368.38|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|11
1650237590000|2022-04-17 23:19:50|4369.11|4368.51|4368.61|4368.01|4369.11|4368.51|4368.61|4368.01|32
1650237600000|2022-04-17 23:20:00|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|23
1650237610000|2022-04-17 23:20:10|4368.86|4368.26|4368.73|4368.13|4368.86|4368.26|4368.73|4368.13|16
1650237620000|2022-04-17 23:20:20|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|20
1650237630000|2022-04-17 23:20:30|4368.73|4368.13|4368.73|4368.13|4368.86|4368.26|4368.73|4368.13|10
1650237640000|2022-04-17 23:20:40|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|2
1650237650000|2022-04-17 23:20:50|4368.48|4367.88|4368.11|4367.51|4368.48|4367.88|4368.11|4367.51|31
1650237660000|2022-04-17 23:21:00|4367.98|4367.38|4367.23|4366.63|4367.98|4367.38|4366.86|4366.26|189
1650237670000|2022-04-17 23:21:10|4367.36|4366.76|4366.61|4366.01|4367.36|4366.76|4366.61|4366.01|35
1650237680000|2022-04-17 23:21:20|4366.73|4366.13|4366.23|4365.63|4366.73|4366.13|4366.11|4365.51|76
1650237690000|2022-04-17 23:21:30|4366.36|4365.76|4365.86|4365.26|4366.36|4365.76|4365.86|4365.26|62
1650237700000|2022-04-17 23:21:40|4365.61|4365.01|4366.36|4365.76|4366.61|4366.01|4365.61|4365.01|210
1650237710000|2022-04-17 23:21:50|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|40
1650237720000|2022-04-17 23:22:00|4366.23|4365.63|4366.86|4366.26|4366.86|4366.26|4366.23|4365.63|39
1650237730000|2022-04-17 23:22:10|4366.98|4366.38|4367.23|4366.63|4367.23|4366.63|4366.98|4366.38|29
1650237740000|2022-04-17 23:22:20|4367.11|4366.51|4366.11|4365.51|4367.11|4366.51|4366.11|4365.51|63
1650237750000|2022-04-17 23:22:30|4365.86|4365.26|4366.11|4365.51|4366.11|4365.51|4365.86|4365.26|58
1650237760000|2022-04-17 23:22:40|4365.98|4365.38|4365.61|4365.01|4366.11|4365.51|4365.61|4365.01|38
1650237770000|2022-04-17 23:22:50|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|95
1650237780000|2022-04-17 23:23:00|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4365.86|4365.26|37
1650237790000|2022-04-17 23:23:10|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|25
1650237800000|2022-04-17 23:23:20|4366.11|4365.51|4365.86|4365.26|4366.36|4365.76|4365.86|4365.26|8
1650237810000|2022-04-17 23:23:30|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|42
1650237820000|2022-04-17 23:23:40|4365.48|4364.88|4365.48|4364.88|4365.48|4364.88|4365.36|4364.76|20
1650237830000|2022-04-17 23:23:50|4365.61|4365.01|4365.36|4364.76|4365.61|4365.01|4365.36|4364.76|13
1650237840000|2022-04-17 23:24:00|||||||||7
1650237850000|2022-04-17 23:24:10|4365.86|4365.26|4366.11|4365.51|4366.23|4365.63|4365.86|4365.26|73
1650237860000|2022-04-17 23:24:20|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|24
1650237870000|2022-04-17 23:24:30|4365.98|4365.38|4365.61|4365.01|4365.98|4365.38|4365.61|4365.01|24
1650237880000|2022-04-17 23:24:40|4365.86|4365.26|4366.11|4365.51|4366.11|4365.51|4365.86|4365.26|48
1650237890000|2022-04-17 23:24:50|4365.86|4365.26|4366.36|4365.76|4366.36|4365.76|4365.86|4365.26|25
1650237900000|2022-04-17 23:25:00|4365.86|4365.26|4366.11|4365.51|4366.23|4365.63|4365.86|4365.26|277
1650237910000|2022-04-17 23:25:10|||||||||7
1650237920000|2022-04-17 23:25:20|4365.86|4365.26|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|36
1650237930000|2022-04-17 23:25:30|||||||||33
1650237940000|2022-04-17 23:25:40|4365.73|4365.13|4366.11|4365.51|4366.11|4365.51|4365.73|4365.13|18
1650237950000|2022-04-17 23:25:50|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|16
1650237960000|2022-04-17 23:26:00|||||||||10
1650237970000|2022-04-17 23:26:10|4365.86|4365.26|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|44
1650237980000|2022-04-17 23:26:20|||||||||13
1650237990000|2022-04-17 23:26:30|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4364.98|4364.38|102
1650238000000|2022-04-17 23:26:40|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|28
1650238010000|2022-04-17 23:26:50|4365.73|4365.13|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|27
1650238020000|2022-04-17 23:27:00|4365.73|4365.13|4365.36|4364.76|4365.86|4365.26|4365.23|4364.63|44
1650238030000|2022-04-17 23:27:10|4365.48|4364.88|4365.36|4364.76|4365.48|4364.88|4365.11|4364.51|71
1650238040000|2022-04-17 23:27:20|4365.48|4364.88|4365.61|4365.01|4365.61|4365.01|4365.48|4364.88|28
1650238050000|2022-04-17 23:27:30|4365.48|4364.88|4365.36|4364.76|4365.61|4365.01|4365.36|4364.76|14
1650238060000|2022-04-17 23:27:40|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.48|4364.88|22
1650238070000|2022-04-17 23:27:50|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|12
1650238080000|2022-04-17 23:28:00|4365.23|4364.63|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|35
1650238090000|2022-04-17 23:28:10|||||||||6
1650238100000|2022-04-17 23:28:20|||||||||3
1650238110000|2022-04-17 23:28:30|||||||||8
1650238120000|2022-04-17 23:28:40|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.23|4364.63|11
1650238130000|2022-04-17 23:28:50|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|27
1650238140000|2022-04-17 23:29:00|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|24
1650238150000|2022-04-17 23:29:10|4365.23|4364.63|4365.23|4364.63|4365.36|4364.76|4365.11|4364.51|14
1650238160000|2022-04-17 23:29:20|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|1
1650238170000|2022-04-17 23:29:30|4364.98|4364.38|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|69
1650238180000|2022-04-17 23:29:40|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|13
1650238190000|2022-04-17 23:29:50|4365.11|4364.51|4364.86|4364.26|4365.36|4364.76|4364.86|4364.26|43
1650238200000|2022-04-17 23:30:00|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|27
1650238210000|2022-04-17 23:30:10|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|30
1650238220000|2022-04-17 23:30:20|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|52
1650238230000|2022-04-17 23:30:30|4365.61|4365.01|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|51
1650238240000|2022-04-17 23:30:40|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|42
1650238250000|2022-04-17 23:30:50|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|12
1650238260000|2022-04-17 23:31:00|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|27
1650238270000|2022-04-17 23:31:10|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|12
1650238280000|2022-04-17 23:31:20|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|55
1650238290000|2022-04-17 23:31:30|||||||||8
1650238300000|2022-04-17 23:31:40|4366.61|4366.01|4367.11|4366.51|4367.11|4366.51|4366.61|4366.01|76
1650238310000|2022-04-17 23:31:50|4366.98|4366.38|4366.86|4366.26|4366.98|4366.38|4366.61|4366.01|59
1650238320000|2022-04-17 23:32:00|4367.11|4366.51|4366.36|4365.76|4367.11|4366.51|4366.36|4365.76|35
1650238330000|2022-04-17 23:32:10|4366.23|4365.63|4366.23|4365.63|4366.23|4365.63|4366.11|4365.51|13
1650238340000|2022-04-17 23:32:20|4366.36|4365.76|4366.61|4366.01|4366.61|4366.01|4366.11|4365.51|18
1650238350000|2022-04-17 23:32:30|||||||||2
1650238360000|2022-04-17 23:32:40|4366.86|4366.26|4367.11|4366.51|4367.11|4366.51|4366.86|4366.26|36
1650238370000|2022-04-17 23:32:50|4366.86|4366.26|4366.86|4366.26|4366.98|4366.38|4366.86|4366.26|10
1650238380000|2022-04-17 23:33:00|4366.73|4366.13|4367.11|4366.51|4367.11|4366.51|4366.61|4366.01|49
1650238390000|2022-04-17 23:33:10|4367.36|4366.76|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|25
1650238400000|2022-04-17 23:33:20|4367.23|4366.63|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|9
1650238410000|2022-04-17 23:33:30|4367.23|4366.63|4366.86|4366.26|4367.23|4366.63|4366.86|4366.26|22
1650238420000|2022-04-17 23:33:40|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|10
1650238430000|2022-04-17 23:33:50|||||||||23
1650238440000|2022-04-17 23:34:00|4366.73|4366.13|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|12
1650238450000|2022-04-17 23:34:10|4366.98|4366.38|4366.86|4366.26|4367.11|4366.51|4366.86|4366.26|18
1650238460000|2022-04-17 23:34:20|||||||||4
1650238470000|2022-04-17 23:34:30|4366.73|4366.13|4366.86|4366.26|4366.86|4366.26|4366.73|4366.13|8
1650238480000|2022-04-17 23:34:40|4366.98|4366.38|4367.36|4366.76|4367.36|4366.76|4366.98|4366.38|27
1650238490000|2022-04-17 23:34:50|4367.23|4366.63|4366.98|4366.38|4367.23|4366.63|4366.98|4366.38|41
1650238500000|2022-04-17 23:35:00|4366.86|4366.26|4367.11|4366.51|4367.11|4366.51|4366.86|4366.26|3
1650238510000|2022-04-17 23:35:10|4367.36|4366.76|4367.11|4366.51|4367.36|4366.76|4366.98|4366.38|27
1650238530000|2022-04-17 23:35:30|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|5
1650238550000|2022-04-17 23:35:50|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|19
1650238560000|2022-04-17 23:36:00|4366.73|4366.13|4366.61|4366.01|4366.73|4366.13|4366.61|4366.01|54
1650238570000|2022-04-17 23:36:10|4366.73|4366.13|4366.36|4365.76|4366.86|4366.26|4366.36|4365.76|8
1650238580000|2022-04-17 23:36:20|4366.23|4365.63|4365.86|4365.26|4366.23|4365.63|4365.86|4365.26|94
1650238590000|2022-04-17 23:36:30|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|18
1650238600000|2022-04-17 23:36:40|||||||||1
1650238620000|2022-04-17 23:37:00|4366.23|4365.63|4366.23|4365.63|4366.23|4365.63|4366.23|4365.63|18
1650238630000|2022-04-17 23:37:10|4366.36|4365.76|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|22
1650238640000|2022-04-17 23:37:20|4366.48|4365.88|4366.11|4365.51|4366.61|4366.01|4366.11|4365.51|10
1650238650000|2022-04-17 23:37:30|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|6
1650238680000|2022-04-17 23:38:00|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|13
1650238690000|2022-04-17 23:38:10|4366.11|4365.51|4366.23|4365.63|4366.23|4365.63|4366.11|4365.51|16
1650238700000|2022-04-17 23:38:20|4366.36|4365.76|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|23
1650238710000|2022-04-17 23:38:30|4366.48|4365.88|4366.61|4366.01|4366.61|4366.01|4366.48|4365.88|6
1650238720000|2022-04-17 23:38:40|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|11
1650238730000|2022-04-17 23:38:50|||||||||5
1650238740000|2022-04-17 23:39:00|4366.36|4365.76|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|36
1650238750000|2022-04-17 23:39:10|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|21
1650238760000|2022-04-17 23:39:20|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|10
1650238770000|2022-04-17 23:39:30|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|11
1650238780000|2022-04-17 23:39:40|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|10
1650238790000|2022-04-17 23:39:50|4365.98|4365.38|4366.11|4365.51|4366.11|4365.51|4365.86|4365.26|33
1650238800000|2022-04-17 23:40:00|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|28
1650238810000|2022-04-17 23:40:10|4366.61|4366.01|4366.86|4366.26|4366.86|4366.26|4366.48|4365.88|29
1650238820000|2022-04-17 23:40:20|4366.61|4366.01|4366.73|4366.13|4366.86|4366.26|4366.61|4366.01|17
1650238830000|2022-04-17 23:40:30|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|9
1650238840000|2022-04-17 23:40:40|4367.11|4366.51|4366.98|4366.38|4367.11|4366.51|4366.86|4366.26|17
1650238850000|2022-04-17 23:40:50|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|12
1650238860000|2022-04-17 23:41:00|4366.61|4366.01|4366.61|4366.01|4366.73|4366.13|4366.61|4366.01|11
1650238870000|2022-04-17 23:41:10|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4365.86|4365.26|36
1650238880000|2022-04-17 23:41:20|4365.98|4365.38|4366.36|4365.76|4366.36|4365.76|4365.86|4365.26|60
1650238890000|2022-04-17 23:41:30|4366.23|4365.63|4366.23|4365.63|4366.23|4365.63|4366.23|4365.63|6
1650238900000|2022-04-17 23:41:40|4366.11|4365.51|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|17
1650238920000|2022-04-17 23:42:00|4365.98|4365.38|4366.11|4365.51|4366.11|4365.51|4365.98|4365.38|37
1650238930000|2022-04-17 23:42:10|4365.86|4365.26|4365.86|4365.26|4365.98|4365.38|4365.86|4365.26|9
1650238940000|2022-04-17 23:42:20|||||||||6
1650238950000|2022-04-17 23:42:30|4365.73|4365.13|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|25
1650238960000|2022-04-17 23:42:40|4365.48|4364.88|4365.23|4364.63|4365.61|4365.01|4365.23|4364.63|49
1650238970000|2022-04-17 23:42:50|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|28
1650238980000|2022-04-17 23:43:00|4365.36|4364.76|4365.73|4365.13|4365.86|4365.26|4365.36|4364.76|38
1650238990000|2022-04-17 23:43:10|4365.86|4365.26|4365.36|4364.76|4365.86|4365.26|4365.36|4364.76|3
1650239000000|2022-04-17 23:43:20|4365.23|4364.63|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|23
1650239010000|2022-04-17 23:43:30|4365.23|4364.63|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|18
1650239020000|2022-04-17 23:43:40|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|7
1650239030000|2022-04-17 23:43:50|4365.23|4364.63|4365.23|4364.63|4365.36|4364.76|4365.11|4364.51|20
1650239040000|2022-04-17 23:44:00|4365.11|4364.51|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|16
1650239050000|2022-04-17 23:44:10|4365.11|4364.51|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|51
1650239060000|2022-04-17 23:44:20|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|12
1650239070000|2022-04-17 23:44:30|4365.61|4365.01|4365.48|4364.88|4365.61|4365.01|4365.36|4364.76|31
1650239080000|2022-04-17 23:44:40|4365.61|4365.01|4365.73|4365.13|4365.73|4365.13|4365.61|4365.01|16
1650239090000|2022-04-17 23:44:50|4365.61|4365.01|4365.61|4365.01|4365.86|4365.26|4365.48|4364.88|34
1650239100000|2022-04-17 23:45:00|4365.86|4365.26|4365.61|4365.01|4366.11|4365.51|4365.61|4365.01|94
1650239110000|2022-04-17 23:45:10|4365.73|4365.13|4366.23|4365.63|4366.36|4365.76|4365.73|4365.13|51
1650239120000|2022-04-17 23:45:20|4366.11|4365.51|4366.23|4365.63|4366.36|4365.76|4366.11|4365.51|25
1650239130000|2022-04-17 23:45:30|4366.11|4365.51|4365.73|4365.13|4366.11|4365.51|4365.73|4365.13|14
1650239140000|2022-04-17 23:45:40|4365.61|4365.01|4365.73|4365.13|4365.86|4365.26|4365.61|4365.01|22
1650239150000|2022-04-17 23:45:50|4365.61|4365.01|4365.73|4365.13|4365.86|4365.26|4365.61|4365.01|21
1650239160000|2022-04-17 23:46:00|4365.61|4365.01|4365.61|4365.01|4366.11|4365.51|4365.36|4364.76|59
1650239170000|2022-04-17 23:46:10|4365.86|4365.26|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|18
1650239180000|2022-04-17 23:46:20|4365.61|4365.01|4365.61|4365.01|4365.73|4365.13|4365.61|4365.01|28
1650239190000|2022-04-17 23:46:30|4365.73|4365.13|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|9
1650239200000|2022-04-17 23:46:40|4365.73|4365.13|4363.86|4363.26|4365.86|4365.26|4363.86|4363.26|359
1650239210000|2022-04-17 23:46:50|4364.11|4363.51|4364.36|4363.76|4365.11|4364.51|4364.11|4363.51|149
1650239220000|2022-04-17 23:47:00|4364.23|4363.63|4363.36|4362.76|4364.36|4363.76|4363.11|4362.51|197
1650239230000|2022-04-17 23:47:10|4363.11|4362.51|4363.86|4363.26|4364.11|4363.51|4362.86|4362.26|171
1650239240000|2022-04-17 23:47:20|4363.61|4363.01|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|110
1650239250000|2022-04-17 23:47:30|4363.36|4362.76|4363.23|4362.63|4363.61|4363.01|4363.11|4362.51|76
1650239260000|2022-04-17 23:47:40|4363.36|4362.76|4363.98|4363.38|4364.11|4363.51|4363.11|4362.51|87
1650239270000|2022-04-17 23:47:50|4364.11|4363.51|4364.11|4363.51|4364.36|4363.76|4363.86|4363.26|55
1650239280000|2022-04-17 23:48:00|4363.86|4363.26|4363.86|4363.26|4364.36|4363.76|4363.86|4363.26|55
1650239290000|2022-04-17 23:48:10|4363.61|4363.01|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|21
1650239300000|2022-04-17 23:48:20|4363.36|4362.76|4363.61|4363.01|4363.86|4363.26|4363.36|4362.76|14
1650239310000|2022-04-17 23:48:30|4363.36|4362.76|4363.61|4363.01|4363.61|4363.01|4363.36|4362.76|29
1650239320000|2022-04-17 23:48:40|4363.36|4362.76|4363.36|4362.76|4363.48|4362.88|4363.36|4362.76|42
1650239330000|2022-04-17 23:48:50|4363.11|4362.51|4363.61|4363.01|4363.61|4363.01|4363.11|4362.51|61
1650239340000|2022-04-17 23:49:00|4363.36|4362.76|4363.11|4362.51|4363.36|4362.76|4362.86|4362.26|73
1650239350000|2022-04-17 23:49:10|4362.86|4362.26|4362.98|4362.38|4363.11|4362.51|4362.86|4362.26|64
1650239360000|2022-04-17 23:49:20|4362.86|4362.26|4363.36|4362.76|4363.36|4362.76|4362.86|4362.26|91
1650239370000|2022-04-17 23:49:30|4363.48|4362.88|4363.61|4363.01|4363.61|4363.01|4363.36|4362.76|29
1650239380000|2022-04-17 23:49:40|4363.36|4362.76|4363.36|4362.76|4363.61|4363.01|4363.11|4362.51|32
1650239390000|2022-04-17 23:49:50|4363.23|4362.63|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|37
1650239400000|2022-04-17 23:50:00|4363.48|4362.88|4363.61|4363.01|4363.61|4363.01|4363.36|4362.76|36
1650239410000|2022-04-17 23:50:10|4363.86|4363.26|4364.11|4363.51|4364.11|4363.51|4363.61|4363.01|131
1650239420000|2022-04-17 23:50:20|4364.23|4363.63|4364.36|4363.76|4364.61|4364.01|4364.23|4363.63|88
1650239430000|2022-04-17 23:50:30|4364.23|4363.63|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|31
1650239440000|2022-04-17 23:50:40|4364.23|4363.63|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|16
1650239450000|2022-04-17 23:50:50|4364.11|4363.51|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|8
1650239460000|2022-04-17 23:51:00|4364.23|4363.63|4364.11|4363.51|4364.23|4363.63|4364.11|4363.51|16
1650239470000|2022-04-17 23:51:10|4364.23|4363.63|4364.36|4363.76|4364.36|4363.76|4364.23|4363.63|14
1650239480000|2022-04-17 23:51:20|4364.23|4363.63|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|10
1650239490000|2022-04-17 23:51:30|||||||||3
1650239500000|2022-04-17 23:51:40|4363.86|4363.26|4363.61|4363.01|4363.98|4363.38|4363.61|4363.01|33
1650239510000|2022-04-17 23:51:50|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|10
1650239520000|2022-04-17 23:52:00|4363.73|4363.13|4363.61|4363.01|4363.73|4363.13|4363.61|4363.01|11
1650239530000|2022-04-17 23:52:10|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|14
1650239540000|2022-04-17 23:52:20|||||||||2
1650239550000|2022-04-17 23:52:30|4363.23|4362.63|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|25
1650239560000|2022-04-17 23:52:40|||||||||17
1650239570000|2022-04-17 23:52:50|4363.48|4362.88|4363.36|4362.76|4363.48|4362.88|4363.36|4362.76|20
1650239580000|2022-04-17 23:53:00|4363.23|4362.63|4363.11|4362.51|4363.23|4362.63|4363.11|4362.51|10
1650239590000|2022-04-17 23:53:10|4362.98|4362.38|4362.98|4362.38|4363.11|4362.51|4362.86|4362.26|25
1650239600000|2022-04-17 23:53:20|4363.11|4362.51|4362.86|4362.26|4363.11|4362.51|4362.86|4362.26|13
1650239610000|2022-04-17 23:53:30|||||||||42
1650239620000|2022-04-17 23:53:40|||||||||39
1650239630000|2022-04-17 23:53:50|4362.98|4362.38|4362.86|4362.26|4362.98|4362.38|4362.86|4362.26|12
1650239640000|2022-04-17 23:54:00|||||||||6
1650239650000|2022-04-17 23:54:10|4362.61|4362.01|4362.11|4361.51|4362.61|4362.01|4362.11|4361.51|126
1650239660000|2022-04-17 23:54:20|||||||||10
1650239670000|2022-04-17 23:54:30|||||||||6
1650239680000|2022-04-17 23:54:40|||||||||5
1650239690000|2022-04-17 23:54:50|||||||||9
1650239700000|2022-04-17 23:55:00|4362.61|4362.01|4362.61|4362.01|4362.61|4362.01|4362.61|4362.01|73
1650239710000|2022-04-17 23:55:10|4362.36|4361.76|4362.36|4361.76|4362.36|4361.76|4362.36|4361.76|42
1650239720000|2022-04-17 23:55:20|4362.23|4361.63|4362.11|4361.51|4362.23|4361.63|4362.11|4361.51|10
1650239730000|2022-04-17 23:55:30|4362.36|4361.76|4362.36|4361.76|4362.36|4361.76|4362.36|4361.76|26
1650239740000|2022-04-17 23:55:40|||||||||22
1650239750000|2022-04-17 23:55:50|4362.61|4362.01|4362.61|4362.01|4362.61|4362.01|4362.61|4362.01|12
1650239760000|2022-04-17 23:56:00|||||||||9
1650239770000|2022-04-17 23:56:10|4362.73|4362.13|4362.86|4362.26|4362.86|4362.26|4362.73|4362.13|14
1650239780000|2022-04-17 23:56:20|4362.98|4362.38|4363.61|4363.01|4363.61|4363.01|4362.98|4362.38|46
1650239790000|2022-04-17 23:56:30|4363.86|4363.26|4363.86|4363.26|4364.11|4363.51|4363.61|4363.01|45
1650239800000|2022-04-17 23:56:40|||||||||9
1650239810000|2022-04-17 23:56:50|4364.11|4363.51|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|39
1650239820000|2022-04-17 23:57:00|4364.23|4363.63|4364.36|4363.76|4364.36|4363.76|4363.86|4363.26|96
1650239830000|2022-04-17 23:57:10|4364.11|4363.51|4364.11|4363.51|4364.23|4363.63|4364.11|4363.51|7
1650239840000|2022-04-17 23:57:20|4364.23|4363.63|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|24
1650239850000|2022-04-17 23:57:30|4364.11|4363.51|4364.11|4363.51|4364.23|4363.63|4364.11|4363.51|12
1650239860000|2022-04-17 23:57:40|4364.36|4363.76|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|29
1650239870000|2022-04-17 23:57:50|4364.23|4363.63|4363.98|4363.38|4364.36|4363.76|4363.98|4363.38|14
1650239880000|2022-04-17 23:58:00|4363.86|4363.26|4363.61|4363.01|4364.11|4363.51|4363.61|4363.01|41
1650239890000|2022-04-17 23:58:10|4363.48|4362.88|4363.11|4362.51|4363.48|4362.88|4363.11|4362.51|40
1650239900000|2022-04-17 23:58:20|4363.36|4362.76|4363.86|4363.26|4363.86|4363.26|4363.36|4362.76|38
1650239910000|2022-04-17 23:58:30|4363.73|4363.13|4363.86|4363.26|4363.86|4363.26|4363.61|4363.01|20
1650239920000|2022-04-17 23:58:40|4364.11|4363.51|4363.86|4363.26|4364.11|4363.51|4363.86|4363.26|17
1650239930000|2022-04-17 23:58:50|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4363.86|4363.26|5
1650239940000|2022-04-17 23:59:00|4364.23|4363.63|4364.11|4363.51|4364.23|4363.63|4364.11|4363.51|26
1650239950000|2022-04-17 23:59:10|||||||||14
1650239960000|2022-04-17 23:59:20|4363.98|4363.38|4364.11|4363.51|4364.11|4363.51|4363.98|4363.38|15
1650239970000|2022-04-17 23:59:30|4363.86|4363.26|4364.11|4363.51|4364.11|4363.51|4363.86|4363.26|15
1650239980000|2022-04-17 23:59:40|4363.98|4363.38|4362.86|4362.26|4364.11|4363.51|4362.86|4362.26|67
1650239990000|2022-04-17 23:59:50|4363.11|4362.51|4363.11|4362.51|4363.23|4362.63|4362.86|4362.26|80
1650240000000|2022-04-18 00:00:00|4362.86|4362.26|4363.86|4363.26|4363.86|4363.26|4362.86|4362.26|163
1650240010000|2022-04-18 00:00:10|4363.61|4363.01|4363.36|4362.76|4363.61|4363.01|4363.23|4362.63|29
1650240020000|2022-04-18 00:00:20|4363.61|4363.01|4363.73|4363.13|4363.98|4363.38|4363.36|4362.76|35
1650240030000|2022-04-18 00:00:30|4363.61|4363.01|4363.36|4362.76|4363.61|4363.01|4363.11|4362.51|30
1650240040000|2022-04-18 00:00:40|4363.48|4362.88|4363.11|4362.51|4363.61|4363.01|4363.11|4362.51|44
1650240050000|2022-04-18 00:00:50|4362.98|4362.38|4362.73|4362.13|4363.36|4362.76|4362.61|4362.01|56
1650240060000|2022-04-18 00:01:00|4362.61|4362.01|4362.61|4362.01|4362.86|4362.26|4362.61|4362.01|43
1650240070000|2022-04-18 00:01:10|4362.36|4361.76|4362.11|4361.51|4362.36|4361.76|4362.11|4361.51|193
1650240080000|2022-04-18 00:01:20|4362.23|4361.63|4362.36|4361.76|4362.36|4361.76|4362.11|4361.51|32
1650240090000|2022-04-18 00:01:30|4362.23|4361.63|4362.36|4361.76|4362.36|4361.76|4362.11|4361.51|34
1650240100000|2022-04-18 00:01:40|4362.23|4361.63|4362.36|4361.76|4362.61|4362.01|4362.11|4361.51|74
1650240110000|2022-04-18 00:01:50|4362.11|4361.51|4362.36|4361.76|4362.36|4361.76|4362.11|4361.51|48
1650240120000|2022-04-18 00:02:00|4362.11|4361.51|4362.11|4361.51|4362.36|4361.76|4361.48|4360.88|352
1650240130000|2022-04-18 00:02:10|4362.23|4361.63|4362.86|4362.26|4362.86|4362.26|4362.11|4361.51|57
1650240140000|2022-04-18 00:02:20|4363.11|4362.51|4362.36|4361.76|4363.11|4362.51|4362.11|4361.51|72
1650240150000|2022-04-18 00:02:30|||||||||20
1650240160000|2022-04-18 00:02:40|4362.61|4362.01|4361.86|4361.26|4362.61|4362.01|4361.86|4361.26|26
1650240170000|2022-04-18 00:02:50|4361.61|4361.01|4361.86|4361.26|4361.86|4361.26|4361.61|4361.01|29
1650240180000|2022-04-18 00:03:00|4361.61|4361.01|4361.86|4361.26|4361.86|4361.26|4361.61|4361.01|38
1650240190000|2022-04-18 00:03:10|4362.11|4361.51|4362.11|4361.51|4362.11|4361.51|4361.73|4361.13|31
1650240200000|2022-04-18 00:03:20|4362.36|4361.76|4362.36|4361.76|4362.36|4361.76|4362.11|4361.51|9
1650240210000|2022-04-18 00:03:30|||||||||16
1650240220000|2022-04-18 00:03:40|||||||||4
1650240230000|2022-04-18 00:03:50|4362.11|4361.51|4362.36|4361.76|4362.36|4361.76|4362.11|4361.51|34
1650240240000|2022-04-18 00:04:00|4362.61|4362.01|4362.73|4362.13|4362.86|4362.26|4362.48|4361.88|26
1650240250000|2022-04-18 00:04:10|4362.61|4362.01|4362.86|4362.26|4362.86|4362.26|4362.61|4362.01|18
1650240260000|2022-04-18 00:04:20|4363.11|4362.51|4362.86|4362.26|4363.11|4362.51|4362.86|4362.26|24
1650240270000|2022-04-18 00:04:30|4362.98|4362.38|4363.36|4362.76|4363.36|4362.76|4362.86|4362.26|55
1650240280000|2022-04-18 00:04:40|4363.23|4362.63|4362.86|4362.26|4363.36|4362.76|4362.86|4362.26|36
1650240290000|2022-04-18 00:04:50|4363.11|4362.51|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|16
1650240300000|2022-04-18 00:05:00|4363.61|4363.01|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|113
1650240310000|2022-04-18 00:05:10|4363.86|4363.26|4363.11|4362.51|4363.86|4363.26|4363.11|4362.51|38
1650240320000|2022-04-18 00:05:20|4363.23|4362.63|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|49
1650240330000|2022-04-18 00:05:30|4363.11|4362.51|4362.86|4362.26|4363.11|4362.51|4362.86|4362.26|46
1650240340000|2022-04-18 00:05:40|4362.61|4362.01|4362.36|4361.76|4362.61|4362.01|4362.36|4361.76|50
1650240350000|2022-04-18 00:05:50|4362.48|4361.88|4363.11|4362.51|4363.11|4362.51|4362.48|4361.88|27
1650240360000|2022-04-18 00:06:00|4362.98|4362.38|4364.11|4363.51|4364.11|4363.51|4362.98|4362.38|146
1650240370000|2022-04-18 00:06:10|4364.36|4363.76|4364.61|4364.01|4364.86|4364.26|4364.36|4363.76|123
1650240380000|2022-04-18 00:06:20|4364.36|4363.76|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|23
1650240390000|2022-04-18 00:06:30|4364.86|4364.26|4364.61|4364.01|4364.86|4364.26|4364.61|4364.01|31
1650240400000|2022-04-18 00:06:40|4364.36|4363.76|4364.48|4363.88|4364.48|4363.88|4364.36|4363.76|16
1650240410000|2022-04-18 00:06:50|4364.61|4364.01|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|7
1650240420000|2022-04-18 00:07:00|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|20
1650240430000|2022-04-18 00:07:10|4363.36|4362.76|4363.11|4362.51|4363.36|4362.76|4362.86|4362.26|107
1650240440000|2022-04-18 00:07:20|4362.86|4362.26|4363.36|4362.76|4363.36|4362.76|4362.86|4362.26|36
1650240450000|2022-04-18 00:07:30|4363.11|4362.51|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|17
1650240460000|2022-04-18 00:07:40|4363.48|4362.88|4363.86|4363.26|4363.86|4363.26|4363.36|4362.76|40
1650240470000|2022-04-18 00:07:50|4363.98|4363.38|4363.98|4363.38|4363.98|4363.38|4363.86|4363.26|26
1650240480000|2022-04-18 00:08:00|4363.86|4363.26|4364.36|4363.76|4364.36|4363.76|4363.86|4363.26|13
1650240490000|2022-04-18 00:08:10|4364.61|4364.01|4364.61|4364.01|4364.86|4364.26|4364.36|4363.76|100
1650240500000|2022-04-18 00:08:20|4364.73|4364.13|4364.86|4364.26|4364.86|4364.26|4364.73|4364.13|10
1650240510000|2022-04-18 00:08:30|4364.73|4364.13|4364.86|4364.26|4364.86|4364.26|4364.73|4364.13|23
1650240520000|2022-04-18 00:08:40|4365.11|4364.51|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|22
1650240530000|2022-04-18 00:08:50|4364.61|4364.01|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|34
1650240540000|2022-04-18 00:09:00|4364.23|4363.63|4363.86|4363.26|4364.23|4363.63|4363.86|4363.26|32
1650240550000|2022-04-18 00:09:10|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4363.98|4363.38|24
1650240560000|2022-04-18 00:09:20|4363.98|4363.38|4364.11|4363.51|4364.11|4363.51|4363.98|4363.38|22
1650240570000|2022-04-18 00:09:30|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|56
1650240580000|2022-04-18 00:09:40|4364.48|4363.88|4364.36|4363.76|4364.48|4363.88|4364.36|4363.76|20
1650240590000|2022-04-18 00:09:50|4364.11|4363.51|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|48
1650240600000|2022-04-18 00:10:00|4364.61|4364.01|4364.11|4363.51|4364.61|4364.01|4364.11|4363.51|64
1650240610000|2022-04-18 00:10:10|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|10
1650240620000|2022-04-18 00:10:20|4363.98|4363.38|4364.11|4363.51|4364.11|4363.51|4363.98|4363.38|17
1650240630000|2022-04-18 00:10:30|4364.36|4363.76|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|40
1650240640000|2022-04-18 00:10:40|4364.36|4363.76|4364.73|4364.13|4364.73|4364.13|4364.36|4363.76|35
1650240650000|2022-04-18 00:10:50|4364.86|4364.26|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|27
1650240660000|2022-04-18 00:11:00|4364.98|4364.38|4364.61|4364.01|4365.11|4364.51|4364.61|4364.01|22
1650240670000|2022-04-18 00:11:10|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|6
1650240680000|2022-04-18 00:11:20|4364.61|4364.01|4364.61|4364.01|4364.86|4364.26|4364.61|4364.01|20
1650240690000|2022-04-18 00:11:30|4364.86|4364.26|4364.86|4364.26|4364.98|4364.38|4364.86|4364.26|13
1650240700000|2022-04-18 00:11:40|4364.61|4364.01|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|25
1650240710000|2022-04-18 00:11:50|4364.98|4364.38|4365.23|4364.63|4365.36|4364.76|4364.98|4364.38|62
1650240720000|2022-04-18 00:12:00|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4364.86|4364.26|14
1650240730000|2022-04-18 00:12:10|4364.86|4364.26|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|15
1650240740000|2022-04-18 00:12:20|4364.98|4364.38|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|20
1650240750000|2022-04-18 00:12:30|||||||||5
1650240770000|2022-04-18 00:12:50|4364.73|4364.13|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|20
1650240780000|2022-04-18 00:13:00|4364.48|4363.88|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|24
1650240790000|2022-04-18 00:13:10|4364.48|4363.88|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|12
1650240800000|2022-04-18 00:13:20|4364.86|4364.26|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|31
1650240810000|2022-04-18 00:13:30|4364.98|4364.38|4364.86|4364.26|4364.98|4364.38|4364.86|4364.26|17
1650240820000|2022-04-18 00:13:40|4364.98|4364.38|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|3
1650240840000|2022-04-18 00:14:00|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|10
1650240860000|2022-04-18 00:14:20|4364.73|4364.13|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|27
1650240870000|2022-04-18 00:14:30|4364.73|4364.13|4364.73|4364.13|4364.73|4364.13|4364.61|4364.01|14
1650240880000|2022-04-18 00:14:40|4364.61|4364.01|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|5
1650240900000|2022-04-18 00:15:00|4366.11|4365.51|4367.86|4367.26|4368.11|4367.51|4366.11|4365.51|850
1650240910000|2022-04-18 00:15:10|4367.98|4367.38|4368.61|4368.01|4368.73|4368.13|4367.48|4366.88|174
1650240920000|2022-04-18 00:15:20|4368.36|4367.76|4368.11|4367.51|4368.48|4367.88|4368.11|4367.51|64
1650240930000|2022-04-18 00:15:30|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4367.86|4367.26|142
1650240940000|2022-04-18 00:15:40|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4367.86|4367.26|61
1650240950000|2022-04-18 00:15:50|4368.23|4367.63|4368.23|4367.63|4368.36|4367.76|4368.23|4367.63|56
1650240960000|2022-04-18 00:16:00|4368.11|4367.51|4367.73|4367.13|4368.36|4367.76|4367.61|4367.01|48
1650240970000|2022-04-18 00:16:10|4367.61|4367.01|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|27
1650240980000|2022-04-18 00:16:20|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|36
1650240990000|2022-04-18 00:16:30|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|22
1650241000000|2022-04-18 00:16:40|4368.23|4367.63|4368.61|4368.01|4368.86|4368.26|4368.23|4367.63|84
1650241010000|2022-04-18 00:16:50|4368.86|4368.26|4368.36|4367.76|4368.86|4368.26|4368.36|4367.76|65
1650241020000|2022-04-18 00:17:00|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|14
1650241030000|2022-04-18 00:17:10|||||||||18
1650241040000|2022-04-18 00:17:20|4368.11|4367.51|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|28
1650241050000|2022-04-18 00:17:30|4367.61|4367.01|4368.11|4367.51|4368.11|4367.51|4367.61|4367.01|75
1650241060000|2022-04-18 00:17:40|4367.86|4367.26|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|81
1650241070000|2022-04-18 00:17:50|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|17
1650241080000|2022-04-18 00:18:00|4367.73|4367.13|4367.36|4366.76|4367.73|4367.13|4367.36|4366.76|53
1650241090000|2022-04-18 00:18:10|4367.23|4366.63|4366.86|4366.26|4367.23|4366.63|4366.61|4366.01|27
1650241100000|2022-04-18 00:18:20|||||||||26
1650241110000|2022-04-18 00:18:30|4366.98|4366.38|4366.86|4366.26|4367.23|4366.63|4366.86|4366.26|20
1650241120000|2022-04-18 00:18:40|||||||||2
1650241130000|2022-04-18 00:18:50|||||||||11
1650241140000|2022-04-18 00:19:00|4366.61|4366.01|4366.11|4365.51|4366.61|4366.01|4366.11|4365.51|58
1650241150000|2022-04-18 00:19:10|||||||||62
1650241160000|2022-04-18 00:19:20|4366.23|4365.63|4365.61|4365.01|4366.23|4365.63|4365.61|4365.01|48
1650241170000|2022-04-18 00:19:30|4365.73|4365.13|4366.11|4365.51|4366.11|4365.51|4365.73|4365.13|38
1650241180000|2022-04-18 00:19:40|4366.36|4365.76|4366.36|4365.76|4366.48|4365.88|4366.11|4365.51|45
1650241190000|2022-04-18 00:19:50|4366.11|4365.51|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|14
1650241200000|2022-04-18 00:20:00|4365.86|4365.26|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|35
1650241210000|2022-04-18 00:20:10|4365.73|4365.13|4366.23|4365.63|4366.36|4365.76|4365.73|4365.13|42
1650241220000|2022-04-18 00:20:20|4366.36|4365.76|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|19
1650241230000|2022-04-18 00:20:30|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|9
1650241240000|2022-04-18 00:20:40|4365.98|4365.38|4366.11|4365.51|4366.11|4365.51|4365.98|4365.38|2
1650241250000|2022-04-18 00:20:50|4366.23|4365.63|4366.11|4365.51|4366.23|4365.63|4365.98|4365.38|10
1650241260000|2022-04-18 00:21:00|4365.98|4365.38|4366.11|4365.51|4366.11|4365.51|4365.86|4365.26|20
1650241270000|2022-04-18 00:21:10|4366.36|4365.76|4366.73|4366.13|4366.86|4366.26|4366.36|4365.76|17
1650241280000|2022-04-18 00:21:20|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|2
1650241290000|2022-04-18 00:21:30|4366.73|4366.13|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|13
1650241300000|2022-04-18 00:21:40|4366.73|4366.13|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|6
1650241310000|2022-04-18 00:21:50|4366.48|4365.88|4366.61|4366.01|4366.61|4366.01|4366.48|4365.88|4
1650241320000|2022-04-18 00:22:00|4366.36|4365.76|4366.48|4365.88|4366.61|4366.01|4366.11|4365.51|23
1650241330000|2022-04-18 00:22:10|4366.61|4366.01|4366.23|4365.63|4366.61|4366.01|4366.23|4365.63|3
1650241340000|2022-04-18 00:22:20|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|16
1650241350000|2022-04-18 00:22:30|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|6
1650241370000|2022-04-18 00:22:50|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|12
1650241390000|2022-04-18 00:23:10|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|21
1650241400000|2022-04-18 00:23:20|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|11
1650241410000|2022-04-18 00:23:30|4366.86|4366.26|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|9
1650241420000|2022-04-18 00:23:40|4366.73|4366.13|4366.36|4365.76|4366.73|4366.13|4366.11|4365.51|153
1650241430000|2022-04-18 00:23:50|||||||||3
1650241440000|2022-04-18 00:24:00|4366.23|4365.63|4366.23|4365.63|4366.23|4365.63|4366.11|4365.51|8
1650241450000|2022-04-18 00:24:10|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.61|4365.01|28
1650241460000|2022-04-18 00:24:20|4365.73|4365.13|4365.86|4365.26|4365.86|4365.26|4365.73|4365.13|19
1650241470000|2022-04-18 00:24:30|4366.11|4365.51|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|19
1650241480000|2022-04-18 00:24:40|4366.36|4365.76|4366.23|4365.63|4366.36|4365.76|4366.23|4365.63|10
1650241490000|2022-04-18 00:24:50|4366.36|4365.76|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|23
1650241500000|2022-04-18 00:25:00|4366.73|4366.13|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|20
1650241510000|2022-04-18 00:25:10|4366.48|4365.88|4366.11|4365.51|4366.61|4366.01|4366.11|4365.51|51
1650241520000|2022-04-18 00:25:20|4366.23|4365.63|4366.11|4365.51|4366.23|4365.63|4366.11|4365.51|11
1650241530000|2022-04-18 00:25:30|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|12
1650241540000|2022-04-18 00:25:40|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|7
1650241550000|2022-04-18 00:25:50|4365.98|4365.38|4366.11|4365.51|4366.11|4365.51|4365.98|4365.38|11
1650241560000|2022-04-18 00:26:00|4365.98|4365.38|4366.11|4365.51|4366.36|4365.76|4365.98|4365.38|14
1650241570000|2022-04-18 00:26:10|4365.86|4365.26|4366.11|4365.51|4366.11|4365.51|4365.86|4365.26|11
1650241580000|2022-04-18 00:26:20|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|14
1650241590000|2022-04-18 00:26:30|4366.23|4365.63|4366.11|4365.51|4366.23|4365.63|4366.11|4365.51|5
1650241600000|2022-04-18 00:26:40|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|7
1650241610000|2022-04-18 00:26:50|4366.23|4365.63|4366.61|4366.01|4366.61|4366.01|4366.11|4365.51|24
1650241620000|2022-04-18 00:27:00|4366.48|4365.88|4366.61|4366.01|4366.86|4366.26|4366.48|4365.88|24
1650241630000|2022-04-18 00:27:10|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|31
1650241640000|2022-04-18 00:27:20|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|12
1650241650000|2022-04-18 00:27:30|4366.36|4365.76|4366.23|4365.63|4366.48|4365.88|4366.11|4365.51|11
1650241660000|2022-04-18 00:27:40|4366.11|4365.51|4366.61|4366.01|4366.61|4366.01|4366.11|4365.51|4
1650241670000|2022-04-18 00:27:50|4366.48|4365.88|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|10
1650241680000|2022-04-18 00:28:00|4366.48|4365.88|4366.36|4365.76|4366.48|4365.88|4366.11|4365.51|37
1650241690000|2022-04-18 00:28:10|4366.61|4366.01|4366.73|4366.13|4366.86|4366.26|4366.61|4366.01|18
1650241700000|2022-04-18 00:28:20|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|0
1650241710000|2022-04-18 00:28:30|||||||||2
1650241720000|2022-04-18 00:28:40|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|4366.86|4366.26|7
1650241730000|2022-04-18 00:28:50|4366.73|4366.13|4366.36|4365.76|4366.86|4366.26|4366.36|4365.76|14
1650241740000|2022-04-18 00:29:00|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|7
1650241750000|2022-04-18 00:29:10|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|5
1650241760000|2022-04-18 00:29:20|4366.48|4365.88|4366.11|4365.51|4366.61|4366.01|4366.11|4365.51|50
1650241770000|2022-04-18 00:29:30|4365.98|4365.38|4365.86|4365.26|4365.98|4365.38|4365.86|4365.26|30
1650241780000|2022-04-18 00:29:40|4365.73|4365.13|4365.36|4364.76|4365.73|4365.13|4365.11|4364.51|71
1650241790000|2022-04-18 00:29:50|4365.61|4365.01|4366.11|4365.51|4366.11|4365.51|4365.61|4365.01|47
1650241800000|2022-04-18 00:30:00|4365.98|4365.38|4365.86|4365.26|4365.98|4365.38|4365.61|4365.01|16
1650241810000|2022-04-18 00:30:10|4366.11|4365.51|4365.36|4364.76|4366.11|4365.51|4365.23|4364.63|26
1650241820000|2022-04-18 00:30:20|4365.23|4364.63|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|18
1650241830000|2022-04-18 00:30:30|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|10
1650241840000|2022-04-18 00:30:40|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.23|4364.63|24
1650241850000|2022-04-18 00:30:50|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.23|4364.63|16
1650241860000|2022-04-18 00:31:00|4365.11|4364.51|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|16
1650241870000|2022-04-18 00:31:10|4364.86|4364.26|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|35
1650241880000|2022-04-18 00:31:20|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|17
1650241900000|2022-04-18 00:31:40|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.36|4364.76|42
1650241910000|2022-04-18 00:31:50|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|23
1650241920000|2022-04-18 00:32:00|4365.61|4365.01|4365.61|4365.01|4365.86|4365.26|4365.48|4364.88|24
1650241930000|2022-04-18 00:32:10|4365.48|4364.88|4365.11|4364.51|4365.61|4365.01|4365.11|4364.51|9
1650241940000|2022-04-18 00:32:20|4364.98|4364.38|4364.98|4364.38|4365.11|4364.51|4364.86|4364.26|10
1650241950000|2022-04-18 00:32:30|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4364.98|4364.38|9
1650241960000|2022-04-18 00:32:40|4364.98|4364.38|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|16
1650241970000|2022-04-18 00:32:50|||||||||6
1650241980000|2022-04-18 00:33:00|4364.98|4364.38|4364.86|4364.26|4364.98|4364.38|4364.86|4364.26|7
1650241990000|2022-04-18 00:33:10|4364.73|4364.13|4365.36|4364.76|4365.36|4364.76|4364.73|4364.13|15
1650242000000|2022-04-18 00:33:20|||||||||2
1650242010000|2022-04-18 00:33:30|4365.23|4364.63|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|17
1650242020000|2022-04-18 00:33:40|4364.98|4364.38|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|20
1650242040000|2022-04-18 00:34:00|4365.11|4364.51|4364.61|4364.01|4365.11|4364.51|4364.61|4364.01|26
1650242050000|2022-04-18 00:34:10|||||||||34
1650242060000|2022-04-18 00:34:20|4364.48|4363.88|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|19
1650242070000|2022-04-18 00:34:30|4364.48|4363.88|4364.61|4364.01|4364.86|4364.26|4364.48|4363.88|18
1650242080000|2022-04-18 00:34:40|4364.73|4364.13|4365.36|4364.76|4365.36|4364.76|4364.61|4364.01|10
1650242090000|2022-04-18 00:34:50|||||||||4
1650242100000|2022-04-18 00:35:00|4365.23|4364.63|4365.36|4364.76|4365.61|4365.01|4365.23|4364.63|15
1650242110000|2022-04-18 00:35:10|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|6
1650242120000|2022-04-18 00:35:20|4365.11|4364.51|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|46
1650242140000|2022-04-18 00:35:40|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|21
1650242150000|2022-04-18 00:35:50|4364.73|4364.13|4364.73|4364.13|4364.86|4364.26|4364.73|4364.13|12
1650242160000|2022-04-18 00:36:00|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|8
1650242180000|2022-04-18 00:36:20|4364.73|4364.13|4364.86|4364.26|4364.86|4364.26|4364.73|4364.13|9
1650242190000|2022-04-18 00:36:30|4365.11|4364.51|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|15
1650242200000|2022-04-18 00:36:40|4365.23|4364.63|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|0
1650242210000|2022-04-18 00:36:50|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|21
1650242220000|2022-04-18 00:37:00|4365.23|4364.63|4365.36|4364.76|4365.61|4365.01|4365.23|4364.63|21
1650242230000|2022-04-18 00:37:10|4365.48|4364.88|4365.36|4364.76|4365.61|4365.01|4365.36|4364.76|3
1650242250000|2022-04-18 00:37:30|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|12
1650242260000|2022-04-18 00:37:40|||||||||8
1650242270000|2022-04-18 00:37:50|4365.23|4364.63|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|5
1650242290000|2022-04-18 00:38:10|4365.36|4364.76|4364.86|4364.26|4365.36|4364.76|4364.86|4364.26|22
1650242300000|2022-04-18 00:38:20|4364.61|4364.01|4364.48|4363.88|4364.61|4364.01|4364.36|4363.76|65
1650242310000|2022-04-18 00:38:30|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|5
1650242320000|2022-04-18 00:38:40|4364.61|4364.01|4365.36|4364.76|4365.36|4364.76|4364.61|4364.01|88
1650242330000|2022-04-18 00:38:50|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|24
1650242340000|2022-04-18 00:39:00|4365.23|4364.63|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|13
1650242350000|2022-04-18 00:39:10|4365.36|4364.76|4365.61|4365.01|4365.61|4365.01|4365.36|4364.76|9
1650242360000|2022-04-18 00:39:20|||||||||12
1650242370000|2022-04-18 00:39:30|4365.36|4364.76|4365.61|4365.01|4365.73|4365.13|4365.36|4364.76|18
1650242380000|2022-04-18 00:39:40|||||||||5
1650242390000|2022-04-18 00:39:50|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|23
1650242400000|2022-04-18 00:40:00|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|35
1650242410000|2022-04-18 00:40:10|||||||||31
1650242420000|2022-04-18 00:40:20|4366.48|4365.88|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|11
1650242430000|2022-04-18 00:40:30|4366.73|4366.13|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|42
1650242440000|2022-04-18 00:40:40|4366.61|4366.01|4366.36|4365.76|4366.61|4366.01|4366.36|4365.76|25
1650242450000|2022-04-18 00:40:50|||||||||1
1650242460000|2022-04-18 00:41:00|4366.23|4365.63|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|24
1650242470000|2022-04-18 00:41:10|4365.86|4365.26|4365.98|4365.38|4366.11|4365.51|4365.86|4365.26|23
1650242480000|2022-04-18 00:41:20|4366.11|4365.51|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|5
1650242490000|2022-04-18 00:41:30|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|8
1650242500000|2022-04-18 00:41:40|4366.23|4365.63|4366.11|4365.51|4366.23|4365.63|4366.11|4365.51|9
1650242510000|2022-04-18 00:41:50|||||||||24
1650242520000|2022-04-18 00:42:00|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|26
1650242530000|2022-04-18 00:42:10|4365.73|4365.13|4365.36|4364.76|4365.73|4365.13|4365.36|4364.76|26
1650242540000|2022-04-18 00:42:20|4365.23|4364.63|4364.86|4364.26|4365.23|4364.63|4364.86|4364.26|45
1650242550000|2022-04-18 00:42:30|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.48|4363.88|54
1650242560000|2022-04-18 00:42:40|4364.73|4364.13|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|44
1650242570000|2022-04-18 00:42:50|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|13
1650242580000|2022-04-18 00:43:00|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|9
1650242590000|2022-04-18 00:43:10|4364.36|4363.76|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|48
1650242600000|2022-04-18 00:43:20|4364.61|4364.01|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|30
1650242610000|2022-04-18 00:43:30|||||||||6
1650242620000|2022-04-18 00:43:40|4363.98|4363.38|4363.86|4363.26|4363.98|4363.38|4363.86|4363.26|61
1650242630000|2022-04-18 00:43:50|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4363.86|4363.26|41
1650242640000|2022-04-18 00:44:00|4363.98|4363.38|4364.11|4363.51|4364.11|4363.51|4363.86|4363.26|30
1650242650000|2022-04-18 00:44:10|4364.36|4363.76|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|33
1650242660000|2022-04-18 00:44:20|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|19
1650242670000|2022-04-18 00:44:30|4364.61|4364.01|4364.48|4363.88|4364.61|4364.01|4364.36|4363.76|23
1650242680000|2022-04-18 00:44:40|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|8
1650242690000|2022-04-18 00:44:50|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|15
1650242700000|2022-04-18 00:45:00|4364.11|4363.51|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|12
1650242710000|2022-04-18 00:45:10|4363.98|4363.38|4363.86|4363.26|4363.98|4363.38|4363.86|4363.26|34
1650242720000|2022-04-18 00:45:20|4363.61|4363.01|4364.11|4363.51|4364.11|4363.51|4363.61|4363.01|24
1650242730000|2022-04-18 00:45:30|4363.86|4363.26|4363.61|4363.01|4363.86|4363.26|4363.36|4362.76|86
1650242740000|2022-04-18 00:45:40|||||||||9
1650242750000|2022-04-18 00:45:50|4363.48|4362.88|4363.11|4362.51|4363.48|4362.88|4363.11|4362.51|39
1650242760000|2022-04-18 00:46:00|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|45
1650242770000|2022-04-18 00:46:10|4363.11|4362.51|4363.11|4362.51|4363.23|4362.63|4362.86|4362.26|270
1650242780000|2022-04-18 00:46:20|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|14
1650242790000|2022-04-18 00:46:30|4363.48|4362.88|4363.61|4363.01|4363.61|4363.01|4363.48|4362.88|32
1650242800000|2022-04-18 00:46:40|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|15
1650242810000|2022-04-18 00:46:50|4363.11|4362.51|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|35
1650242820000|2022-04-18 00:47:00|4363.61|4363.01|4363.86|4363.26|4363.86|4363.26|4363.61|4363.01|33
1650242830000|2022-04-18 00:47:10|4363.98|4363.38|4363.86|4363.26|4364.11|4363.51|4363.86|4363.26|19
1650242850000|2022-04-18 00:47:30|||||||||2
1650242870000|2022-04-18 00:47:50|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|25
1650242880000|2022-04-18 00:48:00|||||||||3
1650242890000|2022-04-18 00:48:10|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|13
1650242900000|2022-04-18 00:48:20|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|37
1650242910000|2022-04-18 00:48:30|4363.86|4363.26|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|29
1650242920000|2022-04-18 00:48:40|||||||||10
1650242940000|2022-04-18 00:49:00|4363.86|4363.26|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|21
1650242960000|2022-04-18 00:49:20|4363.73|4363.13|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|48
1650242970000|2022-04-18 00:49:30|4363.73|4363.13|4363.86|4363.26|4363.86|4363.26|4363.73|4363.13|19
1650242980000|2022-04-18 00:49:40|4363.73|4363.13|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|8
1650242990000|2022-04-18 00:49:50|4363.73|4363.13|4363.73|4363.13|4363.73|4363.13|4363.73|4363.13|4
1650243000000|2022-04-18 00:50:00|4363.86|4363.26|4363.36|4362.76|4363.86|4363.26|4363.36|4362.76|21
1650243010000|2022-04-18 00:50:10|4363.11|4362.51|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|44
1650243020000|2022-04-18 00:50:20|4363.48|4362.88|4363.86|4363.26|4363.86|4363.26|4363.48|4362.88|16
1650243030000|2022-04-18 00:50:30|||||||||12
1650243040000|2022-04-18 00:50:40|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|12
1650243050000|2022-04-18 00:50:50|4364.48|4363.88|4364.48|4363.88|4364.61|4364.01|4364.36|4363.76|32
1650243060000|2022-04-18 00:51:00|4364.36|4363.76|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|2
1650243070000|2022-04-18 00:51:10|4364.36|4363.76|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|16
1650243080000|2022-04-18 00:51:20|4364.48|4363.88|4364.36|4363.76|4364.48|4363.88|4364.36|4363.76|6
1650243110000|2022-04-18 00:51:50|4364.48|4363.88|4363.86|4363.26|4364.48|4363.88|4363.86|4363.26|73
1650243120000|2022-04-18 00:52:00|4365.11|4364.51|4365.86|4365.26|4365.86|4365.26|4364.61|4364.01|514
1650243130000|2022-04-18 00:52:10|4365.61|4365.01|4366.11|4365.51|4366.11|4365.51|4365.61|4365.01|61
1650243140000|2022-04-18 00:52:20|4366.23|4365.63|4366.36|4365.76|4366.36|4365.76|4366.23|4365.63|54
1650243150000|2022-04-18 00:52:30|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.61|4365.01|42
1650243160000|2022-04-18 00:52:40|4365.61|4365.01|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|12
1650243170000|2022-04-18 00:52:50|4366.11|4365.51|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|66
1650243180000|2022-04-18 00:53:00|4366.23|4365.63|4365.86|4365.26|4366.36|4365.76|4365.86|4365.26|33
1650243190000|2022-04-18 00:53:10|4365.98|4365.38|4365.86|4365.26|4365.98|4365.38|4365.86|4365.26|13
1650243200000|2022-04-18 00:53:20|||||||||2
1650243220000|2022-04-18 00:53:40|4365.61|4365.01|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|30
1650243230000|2022-04-18 00:53:50|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|21
1650243240000|2022-04-18 00:54:00|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|62
1650243250000|2022-04-18 00:54:10|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|10
1650243260000|2022-04-18 00:54:20|4365.73|4365.13|4365.86|4365.26|4365.86|4365.26|4365.73|4365.13|2
1650243270000|2022-04-18 00:54:30|4365.73|4365.13|4365.86|4365.26|4365.86|4365.26|4365.73|4365.13|7
1650243300000|2022-04-18 00:55:00|4365.61|4365.01|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|28
1650243310000|2022-04-18 00:55:10|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4365.86|4365.26|14
1650243320000|2022-04-18 00:55:20|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|4366.11|4365.51|49
1650243330000|2022-04-18 00:55:30|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|6
1650243340000|2022-04-18 00:55:40|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|13
1650243350000|2022-04-18 00:55:50|||||||||11
1650243360000|2022-04-18 00:56:00|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|24
1650243370000|2022-04-18 00:56:10|4366.11|4365.51|4365.86|4365.26|4366.11|4365.51|4365.86|4365.26|50
1650243380000|2022-04-18 00:56:20|4365.61|4365.01|4365.11|4364.51|4365.61|4365.01|4365.11|4364.51|53
1650243390000|2022-04-18 00:56:30|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|9
1650243400000|2022-04-18 00:56:40|||||||||5
1650243410000|2022-04-18 00:56:50|||||||||5
1650243420000|2022-04-18 00:57:00|4365.11|4364.51|4364.73|4364.13|4365.36|4364.76|4364.73|4364.13|65
1650243430000|2022-04-18 00:57:10|4364.86|4364.26|4364.61|4364.01|4364.86|4364.26|4364.61|4364.01|26
1650243440000|2022-04-18 00:57:20|4364.73|4364.13|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|14
1650243450000|2022-04-18 00:57:30|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4
1650243470000|2022-04-18 00:57:50|4364.86|4364.26|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|41
1650243480000|2022-04-18 00:58:00|4365.11|4364.51|4364.98|4364.38|4365.11|4364.51|4364.86|4364.26|32
1650243490000|2022-04-18 00:58:10|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|0
1650243500000|2022-04-18 00:58:20|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|16
1650243510000|2022-04-18 00:58:30|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|10
1650243520000|2022-04-18 00:58:40|4365.11|4364.51|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|18
1650243530000|2022-04-18 00:58:50|||||||||3
1650243540000|2022-04-18 00:59:00|4364.98|4364.38|4365.23|4364.63|4365.23|4364.63|4364.98|4364.38|17
1650243550000|2022-04-18 00:59:10|4365.11|4364.51|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|0
1650243560000|2022-04-18 00:59:20|||||||||2
1650243570000|2022-04-18 00:59:30|4364.98|4364.38|4364.86|4364.26|4364.98|4364.38|4364.86|4364.26|4
1650243580000|2022-04-18 00:59:40|4364.73|4364.13|4364.61|4364.01|4364.86|4364.26|4364.61|4364.01|5
1650243600000|2022-04-18 01:00:00|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|30
1650243610000|2022-04-18 01:00:10|4364.61|4364.01|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|14
1650243620000|2022-04-18 01:00:20|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|37
1650243630000|2022-04-18 01:00:30|4364.36|4363.76|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|18
1650243640000|2022-04-18 01:00:40|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|7
1650243650000|2022-04-18 01:00:50|4364.61|4364.01|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|12
1650243660000|2022-04-18 01:01:00|||||||||2
1650243670000|2022-04-18 01:01:10|4365.11|4364.51|4365.61|4365.01|4365.61|4365.01|4365.11|4364.51|36
1650243680000|2022-04-18 01:01:20|4365.86|4365.26|4365.61|4365.01|4366.11|4365.51|4365.61|4365.01|36
1650243690000|2022-04-18 01:01:30|||||||||11
1650243700000|2022-04-18 01:01:40|||||||||7
1650243710000|2022-04-18 01:01:50|4365.73|4365.13|4365.86|4365.26|4365.86|4365.26|4365.73|4365.13|7
1650243720000|2022-04-18 01:02:00|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|4366.11|4365.51|21
1650243730000|2022-04-18 01:02:10|4366.36|4365.76|4365.86|4365.26|4366.36|4365.76|4365.61|4365.01|39
1650243740000|2022-04-18 01:02:20|4365.61|4365.01|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|9
1650243750000|2022-04-18 01:02:30|4365.73|4365.13|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|7
1650243770000|2022-04-18 01:02:50|4365.61|4365.01|4365.11|4364.51|4365.61|4365.01|4365.11|4364.51|37
1650243780000|2022-04-18 01:03:00|4365.36|4364.76|4364.36|4363.76|4365.36|4364.76|4364.36|4363.76|194
1650243790000|2022-04-18 01:03:10|4364.61|4364.01|4364.36|4363.76|4364.61|4364.01|4364.11|4363.51|173
1650243800000|2022-04-18 01:03:20|||||||||1
1650243810000|2022-04-18 01:03:30|4364.61|4364.01|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|41
1650243830000|2022-04-18 01:03:50|4364.73|4364.13|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|10
1650243840000|2022-04-18 01:04:00|4364.73|4364.13|4364.36|4363.76|4364.73|4364.13|4364.36|4363.76|12
1650243850000|2022-04-18 01:04:10|4364.23|4363.63|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|24
1650243860000|2022-04-18 01:04:20|4364.23|4363.63|4364.36|4363.76|4364.36|4363.76|4364.23|4363.63|3
1650243870000|2022-04-18 01:04:30|4364.11|4363.51|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|26
1650243900000|2022-04-18 01:05:00|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|39
1650243910000|2022-04-18 01:05:10|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|9
1650243920000|2022-04-18 01:05:20|4365.11|4364.51|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|17
1650243930000|2022-04-18 01:05:30|4365.23|4364.63|4365.36|4364.76|4365.36|4364.76|4365.23|4364.63|16
1650243960000|2022-04-18 01:06:00|4365.11|4364.51|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|15
1650243970000|2022-04-18 01:06:10|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|16
1650243980000|2022-04-18 01:06:20|||||||||18
1650243990000|2022-04-18 01:06:30|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|8
1650244000000|2022-04-18 01:06:40|4365.86|4365.26|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|42
1650244010000|2022-04-18 01:06:50|4365.73|4365.13|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|6
1650244020000|2022-04-18 01:07:00|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|11
1650244030000|2022-04-18 01:07:10|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|14
1650244050000|2022-04-18 01:07:30|||||||||3
1650244070000|2022-04-18 01:07:50|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|20
1650244080000|2022-04-18 01:08:00|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|53
1650244090000|2022-04-18 01:08:10|4364.86|4364.26|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|7
1650244100000|2022-04-18 01:08:20|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|20
1650244110000|2022-04-18 01:08:30|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|11
1650244120000|2022-04-18 01:08:40|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|21
1650244130000|2022-04-18 01:08:50|4365.86|4365.26|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|21
1650244140000|2022-04-18 01:09:00|4365.86|4365.26|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|16
1650244150000|2022-04-18 01:09:10|4365.48|4364.88|4365.36|4364.76|4365.48|4364.88|4365.36|4364.76|19
1650244160000|2022-04-18 01:09:20|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|16
1650244170000|2022-04-18 01:09:30|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|16
1650244180000|2022-04-18 01:09:40|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|13
1650244190000|2022-04-18 01:09:50|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.61|4365.01|24
1650244200000|2022-04-18 01:10:00|4365.73|4365.13|4366.11|4365.51|4366.11|4365.51|4365.61|4365.01|26
1650244210000|2022-04-18 01:10:10|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|4365.86|4365.26|12
1650244220000|2022-04-18 01:10:20|4365.73|4365.13|4365.61|4365.01|4365.86|4365.26|4365.61|4365.01|17
1650244230000|2022-04-18 01:10:30|||||||||1
1650244240000|2022-04-18 01:10:40|4365.48|4364.88|4365.36|4364.76|4365.48|4364.88|4365.36|4364.76|12
1650244250000|2022-04-18 01:10:50|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|6
1650244260000|2022-04-18 01:11:00|4364.86|4364.26|4364.61|4364.01|4364.86|4364.26|4364.61|4364.01|39
1650244270000|2022-04-18 01:11:10|4364.73|4364.13|4364.86|4364.26|4364.86|4364.26|4364.73|4364.13|21
1650244290000|2022-04-18 01:11:30|||||||||11
1650244300000|2022-04-18 01:11:40|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|9
1650244320000|2022-04-18 01:12:00|4364.86|4364.26|4365.11|4364.51|4365.11|4364.51|4364.86|4364.26|66
1650244330000|2022-04-18 01:12:10|4365.23|4364.63|4365.23|4364.63|4365.23|4364.63|4365.23|4364.63|13
1650244340000|2022-04-18 01:12:20|4365.11|4364.51|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|9
1650244350000|2022-04-18 01:12:30|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|4365.11|4364.51|22
1650244370000|2022-04-18 01:12:50|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|6
1650244380000|2022-04-18 01:13:00|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|4365.61|4365.01|14
1650244390000|2022-04-18 01:13:10|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|6
1650244400000|2022-04-18 01:13:20|4365.48|4364.88|4365.61|4365.01|4365.61|4365.01|4365.48|4364.88|6
1650244410000|2022-04-18 01:13:30|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|9
1650244420000|2022-04-18 01:13:40|4365.61|4365.01|4365.36|4364.76|4365.61|4365.01|4365.36|4364.76|30
1650244430000|2022-04-18 01:13:50|4365.11|4364.51|4364.86|4364.26|4365.11|4364.51|4364.61|4364.01|44
1650244440000|2022-04-18 01:14:00|4364.61|4364.01|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|18
1650244450000|2022-04-18 01:14:10|4364.86|4364.26|4364.98|4364.38|4365.11|4364.51|4364.86|4364.26|41
1650244460000|2022-04-18 01:14:20|4364.86|4364.26|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|7
1650244480000|2022-04-18 01:14:40|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.36|4363.76|80
1650244490000|2022-04-18 01:14:50|4364.48|4363.88|4364.61|4364.01|4364.73|4364.13|4364.48|4363.88|3
1650244500000|2022-04-18 01:15:00|4364.36|4363.76|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|65
1650244510000|2022-04-18 01:15:10|4364.48|4363.88|4364.48|4363.88|4364.48|4363.88|4364.36|4363.76|11
1650244520000|2022-04-18 01:15:20|4364.61|4364.01|4364.48|4363.88|4364.61|4364.01|4364.36|4363.76|13
1650244530000|2022-04-18 01:15:30|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.48|4363.88|0
1650244540000|2022-04-18 01:15:40|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|11
1650244550000|2022-04-18 01:15:50|4364.61|4364.01|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|7
1650244560000|2022-04-18 01:16:00|4364.61|4364.01|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|5
1650244570000|2022-04-18 01:16:10|4364.98|4364.38|4365.11|4364.51|4365.36|4364.76|4364.98|4364.38|103
1650244580000|2022-04-18 01:16:20|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|26
1650244590000|2022-04-18 01:16:30|4364.86|4364.26|4364.61|4364.01|4365.11|4364.51|4364.61|4364.01|19
1650244600000|2022-04-18 01:16:40|||||||||22
1650244610000|2022-04-18 01:16:50|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|11
1650244620000|2022-04-18 01:17:00|4364.61|4364.01|4364.61|4364.01|4364.86|4364.26|4364.61|4364.01|14
1650244630000|2022-04-18 01:17:10|4364.73|4364.13|4364.86|4364.26|4364.86|4364.26|4364.73|4364.13|3
1650244640000|2022-04-18 01:17:20|||||||||5
1650244650000|2022-04-18 01:17:30|4364.98|4364.38|4365.11|4364.51|4365.11|4364.51|4364.98|4364.38|13
1650244660000|2022-04-18 01:17:40|||||||||10
1650244680000|2022-04-18 01:18:00|4365.23|4364.63|4365.11|4364.51|4365.23|4364.63|4365.11|4364.51|24
1650244690000|2022-04-18 01:18:10|||||||||1
1650244710000|2022-04-18 01:18:30|||||||||17
1650244730000|2022-04-18 01:18:50|4365.36|4364.76|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|14
1650244750000|2022-04-18 01:19:10|||||||||16
1650244760000|2022-04-18 01:19:20|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.61|4364.01|45
1650244780000|2022-04-18 01:19:40|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|16
1650244790000|2022-04-18 01:19:50|4364.36|4363.76|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|45
1650244800000|2022-04-18 01:20:00|4364.36|4363.76|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|32
1650244810000|2022-04-18 01:20:10|4363.86|4363.26|4363.61|4363.01|4363.86|4363.26|4363.61|4363.01|31
1650244820000|2022-04-18 01:20:20|4363.11|4362.51|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|101
1650244830000|2022-04-18 01:20:30|4363.11|4362.51|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|31
1650244840000|2022-04-18 01:20:40|||||||||1
1650244850000|2022-04-18 01:20:50|4363.23|4362.63|4363.36|4362.76|4363.36|4362.76|4363.23|4362.63|32
1650244860000|2022-04-18 01:21:00|4363.23|4362.63|4363.36|4362.76|4363.36|4362.76|4363.11|4362.51|33
1650244870000|2022-04-18 01:21:10|4363.11|4362.51|4363.11|4362.51|4363.11|4362.51|4363.11|4362.51|37
1650244880000|2022-04-18 01:21:20|||||||||39
1650244890000|2022-04-18 01:21:30|4362.86|4362.26|4362.86|4362.26|4362.86|4362.26|4362.86|4362.26|18
1650244900000|2022-04-18 01:21:40|4362.98|4362.38|4363.11|4362.51|4363.11|4362.51|4362.86|4362.26|26
1650244910000|2022-04-18 01:21:50|4362.86|4362.26|4362.86|4362.26|4362.86|4362.26|4362.86|4362.26|3
1650244920000|2022-04-18 01:22:00|4363.11|4362.51|4362.98|4362.38|4363.11|4362.51|4362.98|4362.38|29
1650244930000|2022-04-18 01:22:10|4363.11|4362.51|4363.11|4362.51|4363.11|4362.51|4363.11|4362.51|10
1650244940000|2022-04-18 01:22:20|||||||||2
1650244950000|2022-04-18 01:22:30|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|16
1650244960000|2022-04-18 01:22:40|||||||||19
1650244970000|2022-04-18 01:22:50|4363.23|4362.63|4363.61|4363.01|4363.61|4363.01|4363.23|4362.63|46
1650244980000|2022-04-18 01:23:00|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4363.36|4362.76|4
1650244990000|2022-04-18 01:23:10|4363.48|4362.88|4363.36|4362.76|4363.61|4363.01|4363.23|4362.63|19
1650245000000|2022-04-18 01:23:20|||||||||10
1650245020000|2022-04-18 01:23:40|4363.61|4363.01|4363.61|4363.01|4363.61|4363.01|4363.61|4363.01|23
1650245030000|2022-04-18 01:23:50|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|4363.61|4363.01|43
1650245040000|2022-04-18 01:24:00|4363.61|4363.01|4363.86|4363.26|4363.86|4363.26|4363.61|4363.01|17
1650245050000|2022-04-18 01:24:10|||||||||1
1650245060000|2022-04-18 01:24:20|4364.11|4363.51|4364.61|4364.01|4364.61|4364.01|4364.11|4363.51|62
1650245070000|2022-04-18 01:24:30|4364.36|4363.76|4364.36|4363.76|4364.61|4364.01|4364.36|4363.76|36
1650245080000|2022-04-18 01:24:40|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|4364.11|4363.51|15
1650245090000|2022-04-18 01:24:50|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.11|4363.51|12
1650245100000|2022-04-18 01:25:00|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|18
1650245110000|2022-04-18 01:25:10|||||||||23
1650245120000|2022-04-18 01:25:20|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|4364.86|4364.26|22
1650245130000|2022-04-18 01:25:30|4365.11|4364.51|4365.11|4364.51|4365.36|4364.76|4365.11|4364.51|57
1650245150000|2022-04-18 01:25:50|4365.23|4364.63|4364.98|4364.38|4365.36|4364.76|4364.86|4364.26|77
1650245160000|2022-04-18 01:26:00|4365.11|4364.51|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|8
1650245170000|2022-04-18 01:26:10|||||||||8
1650245180000|2022-04-18 01:26:20|4364.98|4364.38|4365.11|4364.51|4365.11|4364.51|4364.98|4364.38|12
1650245200000|2022-04-18 01:26:40|||||||||16
1650245210000|2022-04-18 01:26:50|4364.98|4364.38|4364.86|4364.26|4364.98|4364.38|4364.86|4364.26|10
1650245220000|2022-04-18 01:27:00|4364.98|4364.38|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|2
1650245230000|2022-04-18 01:27:10|4364.73|4364.13|4364.61|4364.01|4364.73|4364.13|4364.61|4364.01|10
1650245240000|2022-04-18 01:27:20|4364.48|4363.88|4364.11|4363.51|4364.48|4363.88|4364.11|4363.51|29
1650245250000|2022-04-18 01:27:30|4363.86|4363.26|4364.11|4363.51|4364.11|4363.51|4363.86|4363.26|49
1650245260000|2022-04-18 01:27:40|4363.98|4363.38|4364.11|4363.51|4364.11|4363.51|4363.86|4363.26|5
1650245270000|2022-04-18 01:27:50|4364.23|4363.63|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|47
1650245280000|2022-04-18 01:28:00|4364.36|4363.76|4364.11|4363.51|4364.36|4363.76|4364.11|4363.51|9
1650245290000|2022-04-18 01:28:10|||||||||1
1650245300000|2022-04-18 01:28:20|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|4363.86|4363.26|13
1650245310000|2022-04-18 01:28:30|||||||||16
1650245330000|2022-04-18 01:28:50|4363.98|4363.38|4364.11|4363.51|4364.11|4363.51|4363.98|4363.38|18
1650245340000|2022-04-18 01:29:00|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|4364.36|4363.76|17
1650245350000|2022-04-18 01:29:10|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|4364.61|4364.01|21
1650245360000|2022-04-18 01:29:20|4364.86|4364.26|4364.86|4364.26|4365.11|4364.51|4364.86|4364.26|41
1650245370000|2022-04-18 01:29:30|||||||||2
1650245380000|2022-04-18 01:29:40|||||||||5
1650245390000|2022-04-18 01:29:50|4365.11|4364.51|4365.61|4365.01|4365.61|4365.01|4365.11|4364.51|105
1650245400000|2022-04-18 01:30:00|4365.36|4364.76|4365.36|4364.76|4365.36|4364.76|4365.11|4364.51|49
1650245410000|2022-04-18 01:30:10|4365.48|4364.88|4365.86|4365.26|4366.11|4365.51|4365.48|4364.88|122
1650245420000|2022-04-18 01:30:20|||||||||34
1650245430000|2022-04-18 01:30:30|4365.61|4365.01|4366.11|4365.51|4366.11|4365.51|4365.61|4365.01|40
1650245440000|2022-04-18 01:30:40|4366.36|4365.76|4366.11|4365.51|4366.36|4365.76|4366.11|4365.51|41
1650245460000|2022-04-18 01:31:00|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|27
1650245470000|2022-04-18 01:31:10|4366.61|4366.01|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|101
1650245480000|2022-04-18 01:31:20|4366.48|4365.88|4366.86|4366.26|4366.86|4366.26|4366.48|4365.88|40
1650245490000|2022-04-18 01:31:30|4366.98|4366.38|4367.11|4366.51|4367.11|4366.51|4366.86|4366.26|91
1650245500000|2022-04-18 01:31:40|4366.86|4366.26|4367.11|4366.51|4367.11|4366.51|4366.86|4366.26|76
1650245510000|2022-04-18 01:31:50|4367.23|4366.63|4367.36|4366.76|4367.36|4366.76|4367.11|4366.51|31
1650245520000|2022-04-18 01:32:00|4367.61|4367.01|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|134
1650245530000|2022-04-18 01:32:10|4367.61|4367.01|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|59
1650245540000|2022-04-18 01:32:20|4367.61|4367.01|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|76
1650245550000|2022-04-18 01:32:30|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|28
1650245560000|2022-04-18 01:32:40|4367.61|4367.01|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|42
1650245570000|2022-04-18 01:32:50|||||||||52
1650245580000|2022-04-18 01:33:00|4367.61|4367.01|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|47
1650245590000|2022-04-18 01:33:10|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|114
1650245600000|2022-04-18 01:33:20|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|12
1650245610000|2022-04-18 01:33:30|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|13
1650245620000|2022-04-18 01:33:40|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|96
1650245630000|2022-04-18 01:33:50|||||||||6
1650245640000|2022-04-18 01:34:00|||||||||106
1650245650000|2022-04-18 01:34:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|22
1650245660000|2022-04-18 01:34:20|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|38
1650245670000|2022-04-18 01:34:30|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|47
1650245680000|2022-04-18 01:34:40|||||||||8
1650245690000|2022-04-18 01:34:50|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|47
1650245700000|2022-04-18 01:35:00|||||||||26
1650245710000|2022-04-18 01:35:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|77
1650245720000|2022-04-18 01:35:20|||||||||21
1650245730000|2022-04-18 01:35:30|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|9
1650245740000|2022-04-18 01:35:40|4368.48|4367.88|4368.61|4368.01|4368.86|4368.26|4368.48|4367.88|57
1650245750000|2022-04-18 01:35:50|4368.73|4368.13|4368.36|4367.76|4368.73|4368.13|4368.36|4367.76|10
1650245760000|2022-04-18 01:36:00|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|21
1650245770000|2022-04-18 01:36:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|17
1650245800000|2022-04-18 01:36:40|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|41
1650245810000|2022-04-18 01:36:50|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|44
1650245830000|2022-04-18 01:37:10|||||||||53
1650245840000|2022-04-18 01:37:20|4369.61|4369.01|4369.86|4369.26|4369.86|4369.26|4369.61|4369.01|208
1650245850000|2022-04-18 01:37:30|||||||||28
1650245860000|2022-04-18 01:37:40|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|77
1650245870000|2022-04-18 01:37:50|||||||||9
1650245880000|2022-04-18 01:38:00|4370.61|4370.01|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|88
1650245890000|2022-04-18 01:38:10|4370.86|4370.26|4370.61|4370.01|4370.86|4370.26|4370.61|4370.01|82
1650245900000|2022-04-18 01:38:20|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|33
1650245910000|2022-04-18 01:38:30|||||||||18
1650245920000|2022-04-18 01:38:40|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|43
1650245930000|2022-04-18 01:38:50|||||||||13
1650245940000|2022-04-18 01:39:00|4370.11|4369.51|4369.98|4369.38|4370.11|4369.51|4369.98|4369.38|29
1650245950000|2022-04-18 01:39:10|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|17
1650245960000|2022-04-18 01:39:20|4369.86|4369.26|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|10
1650245970000|2022-04-18 01:39:30|||||||||2
1650245980000|2022-04-18 01:39:40|4369.98|4369.38|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|27
1650245990000|2022-04-18 01:39:50|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4
1650246000000|2022-04-18 01:40:00|||||||||11
1650246010000|2022-04-18 01:40:10|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|27
1650246020000|2022-04-18 01:40:20|4370.11|4369.51|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|28
1650246030000|2022-04-18 01:40:30|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|14
1650246040000|2022-04-18 01:40:40|||||||||9
1650246050000|2022-04-18 01:40:50|||||||||6
1650246060000|2022-04-18 01:41:00|||||||||11
1650246070000|2022-04-18 01:41:10|4369.73|4369.13|4370.11|4369.51|4370.11|4369.51|4369.61|4369.01|27
1650246080000|2022-04-18 01:41:20|4369.98|4369.38|4370.36|4369.76|4370.36|4369.76|4369.86|4369.26|24
1650246090000|2022-04-18 01:41:30|||||||||3
1650246100000|2022-04-18 01:41:40|4370.61|4370.01|4370.36|4369.76|4370.61|4370.01|4370.36|4369.76|31
1650246110000|2022-04-18 01:41:50|4370.61|4370.01|4370.48|4369.88|4370.61|4370.01|4370.48|4369.88|16
1650246120000|2022-04-18 01:42:00|4370.36|4369.76|4370.61|4370.01|4370.61|4370.01|4370.36|4369.76|32
1650246130000|2022-04-18 01:42:10|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|28
1650246140000|2022-04-18 01:42:20|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|37
1650246150000|2022-04-18 01:42:30|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|120
1650246160000|2022-04-18 01:42:40|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|19
1650246170000|2022-04-18 01:42:50|||||||||15
1650246180000|2022-04-18 01:43:00|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|34
1650246190000|2022-04-18 01:43:10|4370.61|4370.01|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|39
1650246200000|2022-04-18 01:43:20|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.36|4369.76|27
1650246210000|2022-04-18 01:43:30|||||||||3
1650246220000|2022-04-18 01:43:40|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|34
1650246240000|2022-04-18 01:44:00|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|22
1650246250000|2022-04-18 01:44:10|||||||||10
1650246270000|2022-04-18 01:44:30|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|26
1650246280000|2022-04-18 01:44:40|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.98|4369.38|15
1650246290000|2022-04-18 01:44:50|4369.98|4369.38|4369.86|4369.26|4370.11|4369.51|4369.61|4369.01|26
1650246300000|2022-04-18 01:45:00|4369.73|4369.13|4370.11|4369.51|4370.11|4369.51|4369.61|4369.01|18
1650246310000|2022-04-18 01:45:10|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|16
1650246320000|2022-04-18 01:45:20|||||||||4
1650246340000|2022-04-18 01:45:40|4369.73|4369.13|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|9
1650246350000|2022-04-18 01:45:50|||||||||3
1650246360000|2022-04-18 01:46:00|4369.36|4368.76|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|31
1650246380000|2022-04-18 01:46:20|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|21
1650246390000|2022-04-18 01:46:30|||||||||12
1650246400000|2022-04-18 01:46:40|4369.86|4369.26|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|19
1650246420000|2022-04-18 01:47:00|||||||||12
1650246430000|2022-04-18 01:47:10|||||||||2
1650246440000|2022-04-18 01:47:20|4370.36|4369.76|4370.36|4369.76|4370.61|4370.01|4370.36|4369.76|35
1650246450000|2022-04-18 01:47:30|4370.23|4369.63|4370.11|4369.51|4370.23|4369.63|4370.11|4369.51|7
1650246460000|2022-04-18 01:47:40|4370.23|4369.63|4370.36|4369.76|4370.36|4369.76|4370.23|4369.63|15
1650246470000|2022-04-18 01:47:50|4370.23|4369.63|4370.36|4369.76|4370.36|4369.76|4370.23|4369.63|2
1650246480000|2022-04-18 01:48:00|4370.23|4369.63|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|15
1650246490000|2022-04-18 01:48:10|||||||||12
1650246500000|2022-04-18 01:48:20|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|19
1650246510000|2022-04-18 01:48:30|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|17
1650246520000|2022-04-18 01:48:40|4370.36|4369.76|4370.61|4370.01|4370.61|4370.01|4370.36|4369.76|13
1650246530000|2022-04-18 01:48:50|||||||||4
1650246540000|2022-04-18 01:49:00|4370.73|4370.13|4370.61|4370.01|4370.86|4370.26|4370.61|4370.01|24
1650246550000|2022-04-18 01:49:10|4370.36|4369.76|4370.36|4369.76|4370.61|4370.01|4370.36|4369.76|46
1650246560000|2022-04-18 01:49:20|4370.48|4369.88|4370.61|4370.01|4370.61|4370.01|4370.48|4369.88|16
1650246580000|2022-04-18 01:49:40|4370.36|4369.76|4370.61|4370.01|4370.61|4370.01|4370.36|4369.76|20
1650246590000|2022-04-18 01:49:50|4370.48|4369.88|4370.11|4369.51|4370.48|4369.88|4370.11|4369.51|25
1650246600000|2022-04-18 01:50:00|4369.86|4369.26|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|50
1650246610000|2022-04-18 01:50:10|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|44
1650246620000|2022-04-18 01:50:20|4370.23|4369.63|4370.11|4369.51|4370.36|4369.76|4370.11|4369.51|3
1650246650000|2022-04-18 01:50:50|4370.23|4369.63|4370.36|4369.76|4370.36|4369.76|4370.23|4369.63|9
1650246660000|2022-04-18 01:51:00|4370.23|4369.63|4370.23|4369.63|4370.23|4369.63|4370.23|4369.63|17
1650246670000|2022-04-18 01:51:10|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|9
1650246680000|2022-04-18 01:51:20|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|35
1650246700000|2022-04-18 01:51:40|4369.61|4369.01|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|46
1650246710000|2022-04-18 01:51:50|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|25
1650246720000|2022-04-18 01:52:00|4368.86|4368.26|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|57
1650246740000|2022-04-18 01:52:20|4368.98|4368.38|4369.36|4368.76|4369.36|4368.76|4368.86|4368.26|54
1650246750000|2022-04-18 01:52:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|10
1650246760000|2022-04-18 01:52:40|4369.36|4368.76|4368.86|4368.26|4369.36|4368.76|4368.86|4368.26|12
1650246780000|2022-04-18 01:53:00|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|29
1650246790000|2022-04-18 01:53:10|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|44
1650246800000|2022-04-18 01:53:20|4368.11|4367.51|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|45
1650246810000|2022-04-18 01:53:30|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|19
1650246820000|2022-04-18 01:53:40|4368.11|4367.51|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|25
1650246830000|2022-04-18 01:53:50|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|8
1650246840000|2022-04-18 01:54:00|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|37
1650246850000|2022-04-18 01:54:10|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.11|4367.51|31
1650246860000|2022-04-18 01:54:20|4368.61|4368.01|4368.48|4367.88|4368.61|4368.01|4368.48|4367.88|6
1650246870000|2022-04-18 01:54:30|4368.61|4368.01|4368.11|4367.51|4368.61|4368.01|4368.11|4367.51|31
1650246890000|2022-04-18 01:54:50|||||||||24
1650246900000|2022-04-18 01:55:00|||||||||4
1650246910000|2022-04-18 01:55:10|||||||||9
1650246920000|2022-04-18 01:55:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|27
1650246930000|2022-04-18 01:55:30|||||||||36
1650246940000|2022-04-18 01:55:40|||||||||5
1650246950000|2022-04-18 01:55:50|||||||||7
1650246960000|2022-04-18 01:56:00|||||||||11
1650246970000|2022-04-18 01:56:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|33
1650246980000|2022-04-18 01:56:20|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|18
1650246990000|2022-04-18 01:56:30|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|30
1650247000000|2022-04-18 01:56:40|4368.61|4368.01|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|7
1650247010000|2022-04-18 01:56:50|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|1
1650247020000|2022-04-18 01:57:00|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|7
1650247030000|2022-04-18 01:57:10|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|20
1650247050000|2022-04-18 01:57:30|||||||||22
1650247060000|2022-04-18 01:57:40|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|2
1650247070000|2022-04-18 01:57:50|||||||||4
1650247080000|2022-04-18 01:58:00|4368.23|4367.63|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|13
1650247090000|2022-04-18 01:58:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|21
1650247100000|2022-04-18 01:58:20|||||||||4
1650247110000|2022-04-18 01:58:30|||||||||5
1650247120000|2022-04-18 01:58:40|||||||||14
1650247130000|2022-04-18 01:58:50|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|27
1650247140000|2022-04-18 01:59:00|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|10
1650247150000|2022-04-18 01:59:10|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|12
1650247160000|2022-04-18 01:59:20|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|4
1650247170000|2022-04-18 01:59:30|4368.11|4367.51|4368.48|4367.88|4368.48|4367.88|4368.11|4367.51|32
1650247180000|2022-04-18 01:59:40|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|0
1650247190000|2022-04-18 01:59:50|||||||||7
1650247200000|2022-04-18 02:00:00|||||||||11
1650247210000|2022-04-18 02:00:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|12
1650247220000|2022-04-18 02:00:20|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|14
1650247230000|2022-04-18 02:00:30|4368.73|4368.13|4369.11|4368.51|4369.11|4368.51|4368.61|4368.01|20
1650247240000|2022-04-18 02:00:40|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|29
1650247250000|2022-04-18 02:00:50|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|16
1650247260000|2022-04-18 02:01:00|4368.86|4368.26|4368.98|4368.38|4369.11|4368.51|4368.86|4368.26|14
1650247270000|2022-04-18 02:01:10|4369.11|4368.51|4368.98|4368.38|4369.11|4368.51|4368.86|4368.26|2
1650247280000|2022-04-18 02:01:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|15
1650247290000|2022-04-18 02:01:30|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|8
1650247300000|2022-04-18 02:01:40|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|8
1650247310000|2022-04-18 02:01:50|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|17
1650247320000|2022-04-18 02:02:00|4368.73|4368.13|4368.73|4368.13|4368.86|4368.26|4368.61|4368.01|8
1650247330000|2022-04-18 02:02:10|4368.86|4368.26|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|2
1650247340000|2022-04-18 02:02:20|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|8
1650247350000|2022-04-18 02:02:30|4368.86|4368.26|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|6
1650247360000|2022-04-18 02:02:40|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|6
1650247370000|2022-04-18 02:02:50|||||||||7
1650247390000|2022-04-18 02:03:10|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|9
1650247400000|2022-04-18 02:03:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|3
1650247410000|2022-04-18 02:03:30|||||||||5
1650247420000|2022-04-18 02:03:40|||||||||14
1650247430000|2022-04-18 02:03:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|5
1650247440000|2022-04-18 02:04:00|||||||||1
1650247450000|2022-04-18 02:04:10|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|9
1650247460000|2022-04-18 02:04:20|||||||||15
1650247470000|2022-04-18 02:04:30|4369.86|4369.26|4370.36|4369.76|4370.36|4369.76|4369.61|4369.01|41
1650247480000|2022-04-18 02:04:40|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|27
1650247490000|2022-04-18 02:04:50|4369.98|4369.38|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|41
1650247500000|2022-04-18 02:05:00|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|19
1650247510000|2022-04-18 02:05:10|4369.86|4369.26|4370.11|4369.51|4370.11|4369.51|4369.73|4369.13|22
1650247520000|2022-04-18 02:05:20|4369.86|4369.26|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|46
1650247530000|2022-04-18 02:05:30|4369.86|4369.26|4369.98|4369.38|4369.98|4369.38|4369.86|4369.26|22
1650247540000|2022-04-18 02:05:40|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|1
1650247550000|2022-04-18 02:05:50|4370.36|4369.76|4370.11|4369.51|4370.36|4369.76|4370.11|4369.51|22
1650247560000|2022-04-18 02:06:00|4369.86|4369.26|4369.36|4368.76|4369.86|4369.26|4369.36|4368.76|37
1650247570000|2022-04-18 02:06:10|4369.11|4368.51|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|8
1650247580000|2022-04-18 02:06:20|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|8
1650247600000|2022-04-18 02:06:40|4369.11|4368.51|4369.36|4368.76|4369.36|4368.76|4368.86|4368.26|52
1650247610000|2022-04-18 02:06:50|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|21
1650247620000|2022-04-18 02:07:00|4369.11|4368.51|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|25
1650247630000|2022-04-18 02:07:10|4369.36|4368.76|4368.86|4368.26|4369.36|4368.76|4368.86|4368.26|14
1650247640000|2022-04-18 02:07:20|||||||||2
1650247650000|2022-04-18 02:07:30|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|14
1650247660000|2022-04-18 02:07:40|||||||||2
1650247670000|2022-04-18 02:07:50|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|5
1650247680000|2022-04-18 02:08:00|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|11
1650247690000|2022-04-18 02:08:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|1
1650247700000|2022-04-18 02:08:20|||||||||2
1650247710000|2022-04-18 02:08:30|4368.86|4368.26|4368.98|4368.38|4368.98|4368.38|4368.86|4368.26|17
1650247720000|2022-04-18 02:08:40|4368.86|4368.26|4369.36|4368.76|4369.36|4368.76|4368.86|4368.26|6
1650247730000|2022-04-18 02:08:50|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|19
1650247740000|2022-04-18 02:09:00|4369.73|4369.13|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|18
1650247750000|2022-04-18 02:09:10|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|27
1650247760000|2022-04-18 02:09:20|||||||||6
1650247770000|2022-04-18 02:09:30|4370.23|4369.63|4370.11|4369.51|4370.23|4369.63|4370.11|4369.51|9
1650247780000|2022-04-18 02:09:40|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|8
1650247790000|2022-04-18 02:09:50|||||||||2
1650247800000|2022-04-18 02:10:00|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|10
1650247810000|2022-04-18 02:10:10|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|21
1650247820000|2022-04-18 02:10:20|4369.61|4369.01|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|14
1650247830000|2022-04-18 02:10:30|||||||||1
1650247840000|2022-04-18 02:10:40|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|7
1650247850000|2022-04-18 02:10:50|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|7
1650247860000|2022-04-18 02:11:00|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4
1650247870000|2022-04-18 02:11:10|4369.11|4368.51|4369.23|4368.63|4369.36|4368.76|4369.11|4368.51|12
1650247880000|2022-04-18 02:11:20|4369.11|4368.51|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|6
1650247900000|2022-04-18 02:11:40|4369.23|4368.63|4368.86|4368.26|4369.23|4368.63|4368.86|4368.26|8
1650247920000|2022-04-18 02:12:00|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|9
1650247930000|2022-04-18 02:12:10|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|10
1650247940000|2022-04-18 02:12:20|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|0
1650247950000|2022-04-18 02:12:30|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|18
1650247960000|2022-04-18 02:12:40|||||||||1
1650247970000|2022-04-18 02:12:50|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|23
1650247980000|2022-04-18 02:13:00|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|8
1650248000000|2022-04-18 02:13:20|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|16
1650248010000|2022-04-18 02:13:30|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|44
1650248020000|2022-04-18 02:13:40|||||||||1
1650248030000|2022-04-18 02:13:50|||||||||26
1650248040000|2022-04-18 02:14:00|4368.61|4368.01|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|47
1650248050000|2022-04-18 02:14:10|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|2
1650248060000|2022-04-18 02:14:20|||||||||32
1650248070000|2022-04-18 02:14:30|4368.48|4367.88|4368.48|4367.88|4368.48|4367.88|4368.48|4367.88|4
1650248080000|2022-04-18 02:14:40|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|0
1650248100000|2022-04-18 02:15:00|4368.36|4367.76|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|29
1650248110000|2022-04-18 02:15:10|||||||||10
1650248120000|2022-04-18 02:15:20|4368.36|4367.76|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|14
1650248130000|2022-04-18 02:15:30|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|15
1650248140000|2022-04-18 02:15:40|4367.73|4367.13|4368.11|4367.51|4368.11|4367.51|4367.73|4367.13|19
1650248150000|2022-04-18 02:15:50|4367.86|4367.26|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|23
1650248160000|2022-04-18 02:16:00|||||||||7
1650248170000|2022-04-18 02:16:10|4368.11|4367.51|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|12
1650248180000|2022-04-18 02:16:20|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|4
1650248190000|2022-04-18 02:16:30|||||||||4
1650248200000|2022-04-18 02:16:40|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|6
1650248210000|2022-04-18 02:16:50|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|1
1650248220000|2022-04-18 02:17:00|4367.98|4367.38|4367.98|4367.38|4368.11|4367.51|4367.86|4367.26|10
1650248230000|2022-04-18 02:17:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|2
1650248240000|2022-04-18 02:17:20|4367.86|4367.26|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|34
1650248250000|2022-04-18 02:17:30|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|25
1650248260000|2022-04-18 02:17:40|||||||||7
1650248280000|2022-04-18 02:18:00|4368.11|4367.51|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|11
1650248290000|2022-04-18 02:18:10|||||||||24
1650248300000|2022-04-18 02:18:20|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|1
1650248310000|2022-04-18 02:18:30|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|3
1650248320000|2022-04-18 02:18:40|4367.86|4367.26|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|23
1650248330000|2022-04-18 02:18:50|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|0
1650248340000|2022-04-18 02:19:00|4367.73|4367.13|4367.61|4367.01|4367.73|4367.13|4367.61|4367.01|8
1650248350000|2022-04-18 02:19:10|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.11|4366.51|37
1650248370000|2022-04-18 02:19:30|4367.23|4366.63|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|12
1650248380000|2022-04-18 02:19:40|4366.98|4366.38|4367.11|4366.51|4367.11|4366.51|4366.98|4366.38|8
1650248390000|2022-04-18 02:19:50|4366.86|4366.26|4367.11|4366.51|4367.11|4366.51|4366.86|4366.26|7
1650248400000|2022-04-18 02:20:00|4366.98|4366.38|4367.11|4366.51|4367.11|4366.51|4366.86|4366.26|28
1650248410000|2022-04-18 02:20:10|||||||||8
1650248420000|2022-04-18 02:20:20|||||||||3
1650248430000|2022-04-18 02:20:30|4366.86|4366.26|4366.86|4366.26|4367.11|4366.51|4366.86|4366.26|29
1650248440000|2022-04-18 02:20:40|4366.98|4366.38|4367.11|4366.51|4367.11|4366.51|4366.98|4366.38|13
1650248450000|2022-04-18 02:20:50|4366.86|4366.26|4366.86|4366.26|4367.11|4366.51|4366.86|4366.26|5
1650248460000|2022-04-18 02:21:00|||||||||15
1650248470000|2022-04-18 02:21:10|4366.73|4366.13|4366.86|4366.26|4366.86|4366.26|4366.73|4366.13|15
1650248480000|2022-04-18 02:21:20|4366.73|4366.13|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|21
1650248490000|2022-04-18 02:21:30|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|4366.36|4365.76|20
1650248500000|2022-04-18 02:21:40|4366.61|4366.01|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|18
1650248510000|2022-04-18 02:21:50|4366.73|4366.13|4366.73|4366.13|4366.73|4366.13|4366.73|4366.13|19
1650248520000|2022-04-18 02:22:00|4366.86|4366.26|4366.61|4366.01|4366.86|4366.26|4366.61|4366.01|9
1650248530000|2022-04-18 02:22:10|4366.36|4365.76|4366.36|4365.76|4366.61|4366.01|4366.36|4365.76|18
1650248540000|2022-04-18 02:22:20|||||||||3
1650248550000|2022-04-18 02:22:30|4366.61|4366.01|4366.61|4366.01|4366.61|4366.01|4366.48|4365.88|10
1650248560000|2022-04-18 02:22:40|4366.48|4365.88|4366.61|4366.01|4366.61|4366.01|4366.36|4365.76|9
1650248570000|2022-04-18 02:22:50|4366.73|4366.13|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|23
1650248580000|2022-04-18 02:23:00|4366.61|4366.01|4366.86|4366.26|4366.86|4366.26|4366.61|4366.01|10
1650248590000|2022-04-18 02:23:10|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|11
1650248600000|2022-04-18 02:23:20|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|21
1650248610000|2022-04-18 02:23:30|||||||||26
1650248620000|2022-04-18 02:23:40|||||||||2
1650248630000|2022-04-18 02:23:50|4367.48|4366.88|4367.86|4367.26|4367.86|4367.26|4367.36|4366.76|32
1650248640000|2022-04-18 02:24:00|4367.61|4367.01|4367.36|4366.76|4367.73|4367.13|4367.36|4366.76|38
1650248650000|2022-04-18 02:24:10|||||||||2
1650248660000|2022-04-18 02:24:20|||||||||4
1650248670000|2022-04-18 02:24:30|4367.61|4367.01|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|14
1650248680000|2022-04-18 02:24:40|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|2
1650248700000|2022-04-18 02:25:00|4367.48|4366.88|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|17
1650248710000|2022-04-18 02:25:10|4367.61|4367.01|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|8
1650248720000|2022-04-18 02:25:20|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|6
1650248730000|2022-04-18 02:25:30|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|16
1650248740000|2022-04-18 02:25:40|||||||||1
1650248750000|2022-04-18 02:25:50|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|29
1650248770000|2022-04-18 02:26:10|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|28
1650248780000|2022-04-18 02:26:20|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|2
1650248790000|2022-04-18 02:26:30|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|13
1650248820000|2022-04-18 02:27:00|||||||||23
1650248830000|2022-04-18 02:27:10|4368.36|4367.76|4368.86|4368.26|4368.86|4368.26|4368.36|4367.76|37
1650248840000|2022-04-18 02:27:20|||||||||15
1650248850000|2022-04-18 02:27:30|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|23
1650248860000|2022-04-18 02:27:40|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|6
1650248870000|2022-04-18 02:27:50|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|11
1650248880000|2022-04-18 02:28:00|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|7
1650248890000|2022-04-18 02:28:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|6
1650248930000|2022-04-18 02:28:50|4368.23|4367.63|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|12
1650248940000|2022-04-18 02:29:00|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|7
1650248950000|2022-04-18 02:29:10|4368.23|4367.63|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|6
1650248960000|2022-04-18 02:29:20|||||||||2
1650248970000|2022-04-18 02:29:30|4367.86|4367.26|4367.98|4367.38|4367.98|4367.38|4367.86|4367.26|8
1650248980000|2022-04-18 02:29:40|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|0
1650248990000|2022-04-18 02:29:50|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|27
1650249000000|2022-04-18 02:30:00|4368.11|4367.51|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|14
1650249010000|2022-04-18 02:30:10|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|11
1650249020000|2022-04-18 02:30:20|||||||||4
1650249030000|2022-04-18 02:30:30|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|8
1650249050000|2022-04-18 02:30:50|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|6
1650249060000|2022-04-18 02:31:00|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|10
1650249070000|2022-04-18 02:31:10|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|69
1650249080000|2022-04-18 02:31:20|4368.61|4368.01|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|8
1650249090000|2022-04-18 02:31:30|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|25
1650249110000|2022-04-18 02:31:50|||||||||9
1650249130000|2022-04-18 02:32:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|2
1650249140000|2022-04-18 02:32:20|||||||||3
1650249160000|2022-04-18 02:32:40|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.73|4368.13|6
1650249170000|2022-04-18 02:32:50|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|2
1650249190000|2022-04-18 02:33:10|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|14
1650249200000|2022-04-18 02:33:20|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.73|4368.13|7
1650249210000|2022-04-18 02:33:30|||||||||2
1650249220000|2022-04-18 02:33:40|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|17
1650249230000|2022-04-18 02:33:50|||||||||6
1650249250000|2022-04-18 02:34:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|7
1650249260000|2022-04-18 02:34:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|9
1650249280000|2022-04-18 02:34:40|4368.11|4367.51|4367.98|4367.38|4368.11|4367.51|4367.98|4367.38|16
1650249290000|2022-04-18 02:34:50|4367.86|4367.26|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|21
1650249300000|2022-04-18 02:35:00|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|23
1650249310000|2022-04-18 02:35:10|4367.48|4366.88|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|14
1650249330000|2022-04-18 02:35:30|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|12
1650249340000|2022-04-18 02:35:40|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|6
1650249370000|2022-04-18 02:36:10|4367.61|4367.01|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|58
1650249380000|2022-04-18 02:36:20|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|12
1650249390000|2022-04-18 02:36:30|4367.48|4366.88|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|11
1650249400000|2022-04-18 02:36:40|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|6
1650249420000|2022-04-18 02:37:00|||||||||7
1650249430000|2022-04-18 02:37:10|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|22
1650249450000|2022-04-18 02:37:30|||||||||9
1650249460000|2022-04-18 02:37:40|||||||||1
1650249480000|2022-04-18 02:38:00|4367.73|4367.13|4367.61|4367.01|4367.73|4367.13|4367.61|4367.01|14
1650249490000|2022-04-18 02:38:10|||||||||1
1650249500000|2022-04-18 02:38:20|4367.36|4366.76|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|18
1650249510000|2022-04-18 02:38:30|4367.23|4366.63|4367.23|4366.63|4367.23|4366.63|4367.11|4366.51|16
1650249520000|2022-04-18 02:38:40|4367.11|4366.51|4367.36|4366.76|4367.36|4366.76|4367.11|4366.51|5
1650249530000|2022-04-18 02:38:50|||||||||5
1650249540000|2022-04-18 02:39:00|||||||||1
1650249600000|2022-04-18 02:40:00|||||||||11
1650249610000|2022-04-18 02:40:10|||||||||28
1650249620000|2022-04-18 02:40:20|||||||||5
1650249630000|2022-04-18 02:40:30|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|6
1650249640000|2022-04-18 02:40:40|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|24
1650249650000|2022-04-18 02:40:50|4367.23|4366.63|4367.36|4366.76|4367.36|4366.76|4367.23|4366.63|8
1650249660000|2022-04-18 02:41:00|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|5
1650249670000|2022-04-18 02:41:10|4367.23|4366.63|4367.11|4366.51|4367.23|4366.63|4367.11|4366.51|13
1650249710000|2022-04-18 02:41:50|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|19
1650249720000|2022-04-18 02:42:00|4367.48|4366.88|4367.48|4366.88|4367.61|4367.01|4367.48|4366.88|23
1650249730000|2022-04-18 02:42:10|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.36|4366.76|5
1650249750000|2022-04-18 02:42:30|4367.48|4366.88|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|11
1650249760000|2022-04-18 02:42:40|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|20
1650249770000|2022-04-18 02:42:50|||||||||3
1650249780000|2022-04-18 02:43:00|||||||||9
1650249790000|2022-04-18 02:43:10|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|2
1650249800000|2022-04-18 02:43:20|||||||||1
1650249810000|2022-04-18 02:43:30|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|26
1650249860000|2022-04-18 02:44:20|4367.73|4367.13|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|27
1650249870000|2022-04-18 02:44:30|4367.73|4367.13|4367.73|4367.13|4367.73|4367.13|4367.61|4367.01|2
1650249880000|2022-04-18 02:44:40|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|0
1650249900000|2022-04-18 02:45:00|4367.86|4367.26|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|10
1650249910000|2022-04-18 02:45:10|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|12
1650249920000|2022-04-18 02:45:20|4367.73|4367.13|4367.61|4367.01|4367.73|4367.13|4367.61|4367.01|6
1650249940000|2022-04-18 02:45:40|||||||||6
1650249950000|2022-04-18 02:45:50|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|6
1650249970000|2022-04-18 02:46:10|||||||||14
1650249990000|2022-04-18 02:46:30|4367.73|4367.13|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|20
1650250000000|2022-04-18 02:46:40|4367.73|4367.13|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|7
1650250010000|2022-04-18 02:46:50|4367.73|4367.13|4367.61|4367.01|4367.73|4367.13|4367.61|4367.01|0
1650250020000|2022-04-18 02:47:00|||||||||3
1650250050000|2022-04-18 02:47:30|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|10
1650250060000|2022-04-18 02:47:40|||||||||1
1650250070000|2022-04-18 02:47:50|||||||||7
1650250090000|2022-04-18 02:48:10|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|8
1650250100000|2022-04-18 02:48:20|||||||||10
1650250120000|2022-04-18 02:48:40|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|11
1650250130000|2022-04-18 02:48:50|||||||||2
1650250140000|2022-04-18 02:49:00|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|7
1650250150000|2022-04-18 02:49:10|4367.73|4367.13|4367.73|4367.13|4367.86|4367.26|4367.73|4367.13|6
1650250160000|2022-04-18 02:49:20|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|1
1650250190000|2022-04-18 02:49:50|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|9
1650250210000|2022-04-18 02:50:10|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|5
1650250220000|2022-04-18 02:50:20|||||||||1
1650250230000|2022-04-18 02:50:30|||||||||8
1650250240000|2022-04-18 02:50:40|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|10
1650250270000|2022-04-18 02:51:10|4367.73|4367.13|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|13
1650250280000|2022-04-18 02:51:20|4367.73|4367.13|4367.61|4367.01|4367.73|4367.13|4367.61|4367.01|5
1650250300000|2022-04-18 02:51:40|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|8
1650250310000|2022-04-18 02:51:50|||||||||9
1650250320000|2022-04-18 02:52:00|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|14
1650250330000|2022-04-18 02:52:10|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|8
1650250340000|2022-04-18 02:52:20|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|7
1650250350000|2022-04-18 02:52:30|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|3
1650250360000|2022-04-18 02:52:40|4367.73|4367.13|4367.61|4367.01|4367.73|4367.13|4367.61|4367.01|13
1650250390000|2022-04-18 02:53:10|||||||||1
1650250400000|2022-04-18 02:53:20|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|6
1650250450000|2022-04-18 02:54:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|28
1650250460000|2022-04-18 02:54:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|20
1650250470000|2022-04-18 02:54:30|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|99
1650250480000|2022-04-18 02:54:40|||||||||10
1650250490000|2022-04-18 02:54:50|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|13
1650250500000|2022-04-18 02:55:00|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|12
1650250510000|2022-04-18 02:55:10|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|19
1650250520000|2022-04-18 02:55:20|||||||||4
1650250530000|2022-04-18 02:55:30|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|12
1650250540000|2022-04-18 02:55:40|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|52
1650250550000|2022-04-18 02:55:50|||||||||9
1650250560000|2022-04-18 02:56:00|4369.36|4368.76|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|68
1650250570000|2022-04-18 02:56:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|24
1650250610000|2022-04-18 02:56:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|32
1650250620000|2022-04-18 02:57:00|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|40
1650250630000|2022-04-18 02:57:10|||||||||12
1650250640000|2022-04-18 02:57:20|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|21
1650250650000|2022-04-18 02:57:30|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|9
1650250660000|2022-04-18 02:57:40|4369.36|4368.76|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|18
1650250680000|2022-04-18 02:58:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|9
1650250690000|2022-04-18 02:58:10|||||||||1
1650250700000|2022-04-18 02:58:20|4369.36|4368.76|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|15
1650250720000|2022-04-18 02:58:40|||||||||3
1650250730000|2022-04-18 02:58:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|3
1650250740000|2022-04-18 02:59:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|10
1650250770000|2022-04-18 02:59:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|16
1650250780000|2022-04-18 02:59:40|||||||||1
1650250790000|2022-04-18 02:59:50|||||||||27
1650250800000|2022-04-18 03:00:00|4369.61|4369.01|4369.86|4369.26|4369.86|4369.26|4369.61|4369.01|40
1650250810000|2022-04-18 03:00:10|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|12
1650250830000|2022-04-18 03:00:30|4369.86|4369.26|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|4
1650250840000|2022-04-18 03:00:40|4369.73|4369.13|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|15
1650250850000|2022-04-18 03:00:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|22
1650250860000|2022-04-18 03:01:00|4369.61|4369.01|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|2
1650250870000|2022-04-18 03:01:10|4369.11|4368.51|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|19
1650250880000|2022-04-18 03:01:20|||||||||32
1650250890000|2022-04-18 03:01:30|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|10
1650250900000|2022-04-18 03:01:40|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|12
1650250910000|2022-04-18 03:01:50|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|4
1650250920000|2022-04-18 03:02:00|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|0
1650250930000|2022-04-18 03:02:10|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.73|4368.13|15
1650250940000|2022-04-18 03:02:20|||||||||8
1650250970000|2022-04-18 03:02:50|||||||||3
1650250980000|2022-04-18 03:03:00|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|12
1650250990000|2022-04-18 03:03:10|||||||||9
1650251000000|2022-04-18 03:03:20|||||||||9
1650251010000|2022-04-18 03:03:30|||||||||1
1650251020000|2022-04-18 03:03:40|||||||||26
1650251030000|2022-04-18 03:03:50|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|39
1650251040000|2022-04-18 03:04:00|4368.36|4367.76|4368.61|4368.01|4368.73|4368.13|4368.36|4367.76|18
1650251050000|2022-04-18 03:04:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|23
1650251100000|2022-04-18 03:05:00|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|7
1650251110000|2022-04-18 03:05:10|||||||||5
1650251120000|2022-04-18 03:05:20|4368.86|4368.26|4368.98|4368.38|4368.98|4368.38|4368.86|4368.26|21
1650251130000|2022-04-18 03:05:30|4368.86|4368.26|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|0
1650251160000|2022-04-18 03:06:00|||||||||3
1650251170000|2022-04-18 03:06:10|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|8
1650251180000|2022-04-18 03:06:20|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|21
1650251190000|2022-04-18 03:06:30|||||||||1
1650251200000|2022-04-18 03:06:40|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|6
1650251210000|2022-04-18 03:06:50|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.36|4367.76|19
1650251220000|2022-04-18 03:07:00|||||||||2
1650251230000|2022-04-18 03:07:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4
1650251240000|2022-04-18 03:07:20|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|5
1650251250000|2022-04-18 03:07:30|||||||||11
1650251260000|2022-04-18 03:07:40|4368.23|4367.63|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|6
1650251270000|2022-04-18 03:07:50|4367.86|4367.26|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|21
1650251280000|2022-04-18 03:08:00|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|1
1650251290000|2022-04-18 03:08:10|4368.23|4367.63|4368.23|4367.63|4368.23|4367.63|4368.23|4367.63|25
1650251300000|2022-04-18 03:08:20|4368.11|4367.51|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|0
1650251310000|2022-04-18 03:08:30|||||||||8
1650251320000|2022-04-18 03:08:40|4367.86|4367.26|4367.98|4367.38|4367.98|4367.38|4367.86|4367.26|7
1650251330000|2022-04-18 03:08:50|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|2
1650251340000|2022-04-18 03:09:00|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|5
1650251350000|2022-04-18 03:09:10|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|9
1650251360000|2022-04-18 03:09:20|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|15
1650251370000|2022-04-18 03:09:30|||||||||4
1650251390000|2022-04-18 03:09:50|||||||||3
1650251400000|2022-04-18 03:10:00|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|16
1650251410000|2022-04-18 03:10:10|4368.11|4367.51|4368.23|4367.63|4368.23|4367.63|4368.11|4367.51|47
1650251420000|2022-04-18 03:10:20|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|0
1650251430000|2022-04-18 03:10:30|||||||||7
1650251470000|2022-04-18 03:11:10|4368.48|4367.88|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|14
1650251480000|2022-04-18 03:11:20|4368.48|4367.88|4368.48|4367.88|4368.48|4367.88|4368.48|4367.88|2
1650251490000|2022-04-18 03:11:30|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|0
1650251500000|2022-04-18 03:11:40|4368.11|4367.51|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|11
1650251510000|2022-04-18 03:11:50|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|0
1650251520000|2022-04-18 03:12:00|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|6
1650251530000|2022-04-18 03:12:10|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|7
1650251540000|2022-04-18 03:12:20|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|2
1650251550000|2022-04-18 03:12:30|4368.36|4367.76|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|40
1650251560000|2022-04-18 03:12:40|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|8
1650251570000|2022-04-18 03:12:50|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|4
1650251580000|2022-04-18 03:13:00|||||||||2
1650251600000|2022-04-18 03:13:20|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|5
1650251620000|2022-04-18 03:13:40|4367.73|4367.13|4367.36|4366.76|4367.86|4367.26|4367.36|4366.76|34
1650251640000|2022-04-18 03:14:00|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|24
1650251650000|2022-04-18 03:14:10|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|4
1650251660000|2022-04-18 03:14:20|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.36|4366.76|13
1650251670000|2022-04-18 03:14:30|||||||||9
1650251680000|2022-04-18 03:14:40|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|6
1650251690000|2022-04-18 03:14:50|||||||||10
1650251700000|2022-04-18 03:15:00|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|16
1650251710000|2022-04-18 03:15:10|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|7
1650251720000|2022-04-18 03:15:20|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|6
1650251750000|2022-04-18 03:15:50|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|13
1650251760000|2022-04-18 03:16:00|4368.23|4367.63|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|17
1650251790000|2022-04-18 03:16:30|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|2
1650251820000|2022-04-18 03:17:00|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|31
1650251830000|2022-04-18 03:17:10|||||||||16
1650251850000|2022-04-18 03:17:30|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|4
1650251860000|2022-04-18 03:17:40|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|29
1650251890000|2022-04-18 03:18:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|20
1650251900000|2022-04-18 03:18:20|||||||||1
1650251910000|2022-04-18 03:18:30|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|15
1650251920000|2022-04-18 03:18:40|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|1
1650251930000|2022-04-18 03:18:50|||||||||1
1650251940000|2022-04-18 03:19:00|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|4
1650251950000|2022-04-18 03:19:10|||||||||4
1650251960000|2022-04-18 03:19:20|4367.61|4367.01|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|21
1650251970000|2022-04-18 03:19:30|4367.48|4366.88|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|7
1650251980000|2022-04-18 03:19:40|||||||||10
1650251990000|2022-04-18 03:19:50|4367.48|4366.88|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|7
1650252000000|2022-04-18 03:20:00|4367.23|4366.63|4367.23|4366.63|4367.23|4366.63|4367.23|4366.63|33
1650252010000|2022-04-18 03:20:10|4367.11|4366.51|4367.61|4367.01|4367.61|4367.01|4367.11|4366.51|7
1650252020000|2022-04-18 03:20:20|4367.36|4366.76|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|3
1650252040000|2022-04-18 03:20:40|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4
1650252050000|2022-04-18 03:20:50|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|22
1650252060000|2022-04-18 03:21:00|4367.23|4366.63|4367.23|4366.63|4367.23|4366.63|4367.23|4366.63|8
1650252070000|2022-04-18 03:21:10|4367.36|4366.76|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|3
1650252080000|2022-04-18 03:21:20|4367.23|4366.63|4367.36|4366.76|4367.36|4366.76|4367.11|4366.51|16
1650252120000|2022-04-18 03:22:00|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|11
1650252130000|2022-04-18 03:22:10|||||||||7
1650252150000|2022-04-18 03:22:30|4367.23|4366.63|4367.11|4366.51|4367.23|4366.63|4367.11|4366.51|33
1650252160000|2022-04-18 03:22:40|4367.23|4366.63|4367.36|4366.76|4367.36|4366.76|4367.23|4366.63|4
1650252180000|2022-04-18 03:23:00|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|9
1650252190000|2022-04-18 03:23:10|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|5
1650252200000|2022-04-18 03:23:20|||||||||1
1650252220000|2022-04-18 03:23:40|4367.11|4366.51|4367.23|4366.63|4367.36|4366.76|4367.11|4366.51|9
1650252230000|2022-04-18 03:23:50|4367.11|4366.51|4367.36|4366.76|4367.36|4366.76|4367.11|4366.51|1
1650252240000|2022-04-18 03:24:00|4367.23|4366.63|4367.11|4366.51|4367.23|4366.63|4367.11|4366.51|4
1650252270000|2022-04-18 03:24:30|||||||||68
1650252280000|2022-04-18 03:24:40|||||||||2
1650252290000|2022-04-18 03:24:50|||||||||8
1650252300000|2022-04-18 03:25:00|4367.23|4366.63|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|31
1650252310000|2022-04-18 03:25:10|||||||||2
1650252320000|2022-04-18 03:25:20|4367.36|4366.76|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|15
1650252370000|2022-04-18 03:26:10|4367.36|4366.76|4367.61|4367.01|4367.61|4367.01|4367.36|4366.76|76
1650252380000|2022-04-18 03:26:20|4367.86|4367.26|4367.61|4367.01|4367.86|4367.26|4367.61|4367.01|12
1650252390000|2022-04-18 03:26:30|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|12
1650252400000|2022-04-18 03:26:40|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|5
1650252410000|2022-04-18 03:26:50|4367.48|4366.88|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|7
1650252430000|2022-04-18 03:27:10|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|22
1650252440000|2022-04-18 03:27:20|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|5
1650252450000|2022-04-18 03:27:30|||||||||4
1650252460000|2022-04-18 03:27:40|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.36|4366.76|16
1650252480000|2022-04-18 03:28:00|4367.48|4366.88|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|3
1650252490000|2022-04-18 03:28:10|4367.48|4366.88|4367.61|4367.01|4367.61|4367.01|4367.48|4366.88|7
1650252500000|2022-04-18 03:28:20|4367.36|4366.76|4367.36|4366.76|4367.48|4366.88|4367.36|4366.76|22
1650252550000|2022-04-18 03:29:10|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|14
1650252580000|2022-04-18 03:29:40|||||||||12
1650252590000|2022-04-18 03:29:50|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|10
1650252600000|2022-04-18 03:30:00|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|28
1650252610000|2022-04-18 03:30:10|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|17
1650252650000|2022-04-18 03:30:50|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|12
1650252660000|2022-04-18 03:31:00|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|24
1650252670000|2022-04-18 03:31:10|||||||||12
1650252680000|2022-04-18 03:31:20|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|3
1650252700000|2022-04-18 03:31:40|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|10
1650252720000|2022-04-18 03:32:00|4367.73|4367.13|4367.36|4366.76|4367.73|4367.13|4367.36|4366.76|51
1650252730000|2022-04-18 03:32:10|||||||||1
1650252740000|2022-04-18 03:32:20|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|72
1650252750000|2022-04-18 03:32:30|4367.23|4366.63|4367.11|4366.51|4367.23|4366.63|4367.11|4366.51|12
1650252760000|2022-04-18 03:32:40|4367.23|4366.63|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|6
1650252770000|2022-04-18 03:32:50|4367.36|4366.76|4367.11|4366.51|4367.36|4366.76|4367.11|4366.51|11
1650252780000|2022-04-18 03:33:00|4367.23|4366.63|4367.36|4366.76|4367.36|4366.76|4367.11|4366.51|8
1650252790000|2022-04-18 03:33:10|||||||||2
1650252800000|2022-04-18 03:33:20|4367.61|4367.01|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|23
1650252810000|2022-04-18 03:33:30|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|13
1650252820000|2022-04-18 03:33:40|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|24
1650252830000|2022-04-18 03:33:50|||||||||2
1650252840000|2022-04-18 03:34:00|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|6
1650252850000|2022-04-18 03:34:10|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|13
1650252860000|2022-04-18 03:34:20|4368.11|4367.51|4367.98|4367.38|4368.11|4367.51|4367.98|4367.38|22
1650252870000|2022-04-18 03:34:30|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|0
1650252880000|2022-04-18 03:34:40|||||||||4
1650252910000|2022-04-18 03:35:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|35
1650252930000|2022-04-18 03:35:30|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|43
1650252940000|2022-04-18 03:35:40|4368.86|4368.26|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|31
1650252960000|2022-04-18 03:36:00|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|16
1650252970000|2022-04-18 03:36:10|||||||||1
1650253000000|2022-04-18 03:36:40|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|8
1650253020000|2022-04-18 03:37:00|4368.61|4368.01|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|43
1650253030000|2022-04-18 03:37:10|4368.73|4368.13|4369.36|4368.76|4369.36|4368.76|4368.73|4368.13|42
1650253040000|2022-04-18 03:37:20|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|9
1650253060000|2022-04-18 03:37:40|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|7
1650253070000|2022-04-18 03:37:50|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|18
1650253080000|2022-04-18 03:38:00|4368.98|4368.38|4368.98|4368.38|4369.11|4368.51|4368.98|4368.38|13
1650253090000|2022-04-18 03:38:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|1
1650253110000|2022-04-18 03:38:30|||||||||3
1650253120000|2022-04-18 03:38:40|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|7
1650253130000|2022-04-18 03:38:50|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|4
1650253140000|2022-04-18 03:39:00|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|6
1650253150000|2022-04-18 03:39:10|||||||||1
1650253190000|2022-04-18 03:39:50|||||||||9
1650253200000|2022-04-18 03:40:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|54
1650253210000|2022-04-18 03:40:10|||||||||3
1650253220000|2022-04-18 03:40:20|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|14
1650253230000|2022-04-18 03:40:30|4370.11|4369.51|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|40
1650253240000|2022-04-18 03:40:40|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|22
1650253250000|2022-04-18 03:40:50|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|10
1650253260000|2022-04-18 03:41:00|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|30
1650253270000|2022-04-18 03:41:10|4370.23|4369.63|4370.36|4369.76|4370.36|4369.76|4370.23|4369.63|10
1650253280000|2022-04-18 03:41:20|||||||||1
1650253290000|2022-04-18 03:41:30|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|34
1650253300000|2022-04-18 03:41:40|||||||||3
1650253320000|2022-04-18 03:42:00|||||||||12
1650253340000|2022-04-18 03:42:20|||||||||6
1650253350000|2022-04-18 03:42:30|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|39
1650253360000|2022-04-18 03:42:40|4370.36|4369.76|4370.61|4370.01|4370.61|4370.01|4370.36|4369.76|50
1650253370000|2022-04-18 03:42:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|34
1650253380000|2022-04-18 03:43:00|||||||||6
1650253390000|2022-04-18 03:43:10|||||||||6
1650253400000|2022-04-18 03:43:20|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|18
1650253410000|2022-04-18 03:43:30|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|24
1650253420000|2022-04-18 03:43:40|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|41
1650253430000|2022-04-18 03:43:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|17
1650253440000|2022-04-18 03:44:00|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|74
1650253450000|2022-04-18 03:44:10|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|17
1650253460000|2022-04-18 03:44:20|4370.98|4370.38|4371.36|4370.76|4371.36|4370.76|4370.86|4370.26|73
1650253470000|2022-04-18 03:44:30|4371.61|4371.01|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|59
1650253480000|2022-04-18 03:44:40|||||||||26
1650253490000|2022-04-18 03:44:50|4371.61|4371.01|4371.11|4370.51|4371.61|4371.01|4371.11|4370.51|68
1650253500000|2022-04-18 03:45:00|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.11|4370.51|14
1650253510000|2022-04-18 03:45:10|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|9
1650253520000|2022-04-18 03:45:20|||||||||12
1650253530000|2022-04-18 03:45:30|4371.48|4370.88|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|13
1650253540000|2022-04-18 03:45:40|4371.11|4370.51|4371.36|4370.76|4371.36|4370.76|4371.11|4370.51|39
1650253550000|2022-04-18 03:45:50|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|11
1650253560000|2022-04-18 03:46:00|||||||||15
1650253570000|2022-04-18 03:46:10|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|16
1650253580000|2022-04-18 03:46:20|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|18
1650253590000|2022-04-18 03:46:30|4371.36|4370.76|4371.23|4370.63|4371.36|4370.76|4371.11|4370.51|41
1650253600000|2022-04-18 03:46:40|4371.36|4370.76|4371.11|4370.51|4371.36|4370.76|4371.11|4370.51|17
1650253610000|2022-04-18 03:46:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|23
1650253620000|2022-04-18 03:47:00|||||||||5
1650253630000|2022-04-18 03:47:10|||||||||4
1650253640000|2022-04-18 03:47:20|4371.11|4370.51|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|31
1650253650000|2022-04-18 03:47:30|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|8
1650253660000|2022-04-18 03:47:40|||||||||2
1650253670000|2022-04-18 03:47:50|4370.86|4370.26|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|9
1650253680000|2022-04-18 03:48:00|||||||||4
1650253690000|2022-04-18 03:48:10|||||||||4
1650253700000|2022-04-18 03:48:20|||||||||12
1650253710000|2022-04-18 03:48:30|||||||||1
1650253730000|2022-04-18 03:48:50|||||||||5
1650253740000|2022-04-18 03:49:00|||||||||3
1650253750000|2022-04-18 03:49:10|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|11
1650253760000|2022-04-18 03:49:20|4371.11|4370.51|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|5
1650253770000|2022-04-18 03:49:30|||||||||17
1650253780000|2022-04-18 03:49:40|4370.61|4370.01|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|42
1650253790000|2022-04-18 03:49:50|||||||||3
1650253800000|2022-04-18 03:50:00|||||||||4
1650253810000|2022-04-18 03:50:10|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|12
1650253820000|2022-04-18 03:50:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|1
1650253840000|2022-04-18 03:50:40|||||||||13
1650253850000|2022-04-18 03:50:50|4371.11|4370.51|4371.36|4370.76|4371.36|4370.76|4371.11|4370.51|21
1650253860000|2022-04-18 03:51:00|||||||||8
1650253870000|2022-04-18 03:51:10|4371.61|4371.01|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|20
1650253890000|2022-04-18 03:51:30|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|10
1650253900000|2022-04-18 03:51:40|4371.48|4370.88|4371.48|4370.88|4371.48|4370.88|4371.48|4370.88|18
1650253910000|2022-04-18 03:51:50|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|9
1650253920000|2022-04-18 03:52:00|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|10
1650253930000|2022-04-18 03:52:10|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|16
1650253940000|2022-04-18 03:52:20|||||||||7
1650253950000|2022-04-18 03:52:30|||||||||12
1650253960000|2022-04-18 03:52:40|4372.36|4371.76|4372.36|4371.76|4372.48|4371.88|4372.11|4371.51|50
1650253970000|2022-04-18 03:52:50|4372.11|4371.51|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|22
1650253980000|2022-04-18 03:53:00|4371.98|4371.38|4371.98|4371.38|4372.11|4371.51|4371.86|4371.26|10
1650253990000|2022-04-18 03:53:10|4372.11|4371.51|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|9
1650254010000|2022-04-18 03:53:30|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|20
1650254020000|2022-04-18 03:53:40|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.48|4371.88|19
1650254030000|2022-04-18 03:53:50|4372.48|4371.88|4372.36|4371.76|4372.48|4371.88|4372.36|4371.76|14
1650254040000|2022-04-18 03:54:00|4372.61|4372.01|4372.36|4371.76|4372.61|4372.01|4372.36|4371.76|19
1650254050000|2022-04-18 03:54:10|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|14
1650254060000|2022-04-18 03:54:20|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|11
1650254070000|2022-04-18 03:54:30|||||||||3
1650254080000|2022-04-18 03:54:40|||||||||6
1650254090000|2022-04-18 03:54:50|4372.61|4372.01|4372.48|4371.88|4372.61|4372.01|4372.48|4371.88|10
1650254100000|2022-04-18 03:55:00|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|3
1650254110000|2022-04-18 03:55:10|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|22
1650254140000|2022-04-18 03:55:40|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|17
1650254150000|2022-04-18 03:55:50|||||||||2
1650254170000|2022-04-18 03:56:10|||||||||7
1650254180000|2022-04-18 03:56:20|||||||||2
1650254200000|2022-04-18 03:56:40|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|11
1650254210000|2022-04-18 03:56:50|||||||||8
1650254230000|2022-04-18 03:57:10|||||||||5
1650254250000|2022-04-18 03:57:30|||||||||6
1650254270000|2022-04-18 03:57:50|||||||||9
1650254280000|2022-04-18 03:58:00|||||||||12
1650254290000|2022-04-18 03:58:10|||||||||2
1650254310000|2022-04-18 03:58:30|||||||||8
1650254320000|2022-04-18 03:58:40|||||||||3
1650254330000|2022-04-18 03:58:50|||||||||3
1650254350000|2022-04-18 03:59:10|4372.11|4371.51|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|31
1650254360000|2022-04-18 03:59:20|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|106
1650254370000|2022-04-18 03:59:30|||||||||4
1650254380000|2022-04-18 03:59:40|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.48|4370.88|21
1650254390000|2022-04-18 03:59:50|4371.73|4371.13|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|21
1650254400000|2022-04-18 04:00:00|4371.73|4371.13|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|15
1650254430000|2022-04-18 04:00:30|||||||||15
1650254440000|2022-04-18 04:00:40|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|14
1650254450000|2022-04-18 04:00:50|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|7
1650254460000|2022-04-18 04:01:00|||||||||11
1650254470000|2022-04-18 04:01:10|||||||||2
1650254480000|2022-04-18 04:01:20|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|19
1650254490000|2022-04-18 04:01:30|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|11
1650254520000|2022-04-18 04:02:00|||||||||4
1650254530000|2022-04-18 04:02:10|||||||||36
1650254540000|2022-04-18 04:02:20|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|13
1650254550000|2022-04-18 04:02:30|4372.48|4371.88|4372.48|4371.88|4372.61|4372.01|4372.36|4371.76|15
1650254560000|2022-04-18 04:02:40|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|0
1650254570000|2022-04-18 04:02:50|||||||||15
1650254580000|2022-04-18 04:03:00|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|10
1650254590000|2022-04-18 04:03:10|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|1
1650254600000|2022-04-18 04:03:20|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|6
1650254610000|2022-04-18 04:03:30|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|15
1650254620000|2022-04-18 04:03:40|4371.73|4371.13|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|20
1650254630000|2022-04-18 04:03:50|||||||||15
1650254640000|2022-04-18 04:04:00|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.73|4371.13|21
1650254650000|2022-04-18 04:04:10|4371.61|4371.01|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|16
1650254680000|2022-04-18 04:04:40|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|17
1650254690000|2022-04-18 04:04:50|4371.86|4371.26|4371.98|4371.38|4372.11|4371.51|4371.86|4371.26|27
1650254700000|2022-04-18 04:05:00|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|0
1650254710000|2022-04-18 04:05:10|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|11
1650254720000|2022-04-18 04:05:20|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.86|4371.26|14
1650254730000|2022-04-18 04:05:30|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|0
1650254740000|2022-04-18 04:05:40|||||||||2
1650254750000|2022-04-18 04:05:50|4372.23|4371.63|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|13
1650254760000|2022-04-18 04:06:00|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|28
1650254770000|2022-04-18 04:06:10|||||||||3
1650254780000|2022-04-18 04:06:20|||||||||2
1650254800000|2022-04-18 04:06:40|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|14
1650254810000|2022-04-18 04:06:50|||||||||9
1650254830000|2022-04-18 04:07:10|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|5
1650254840000|2022-04-18 04:07:20|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|14
1650254850000|2022-04-18 04:07:30|4372.11|4371.51|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|17
1650254860000|2022-04-18 04:07:40|||||||||4
1650254880000|2022-04-18 04:08:00|4372.11|4371.51|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|20
1650254900000|2022-04-18 04:08:20|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|6
1650254940000|2022-04-18 04:09:00|||||||||11
1650254960000|2022-04-18 04:09:20|4371.73|4371.13|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|7
1650254970000|2022-04-18 04:09:30|4371.73|4371.13|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|22
1650254980000|2022-04-18 04:09:40|4371.48|4370.88|4371.61|4371.01|4371.61|4371.01|4371.36|4370.76|21
1650255000000|2022-04-18 04:10:00|||||||||2
1650255010000|2022-04-18 04:10:10|4371.73|4371.13|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|11
1650255020000|2022-04-18 04:10:20|||||||||6
1650255030000|2022-04-18 04:10:30|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|17
1650255060000|2022-04-18 04:11:00|||||||||1
1650255080000|2022-04-18 04:11:20|4371.98|4371.38|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|15
1650255100000|2022-04-18 04:11:40|||||||||19
1650255120000|2022-04-18 04:12:00|||||||||5
1650255170000|2022-04-18 04:12:50|4371.61|4371.01|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|9
1650255180000|2022-04-18 04:13:00|||||||||1
1650255190000|2022-04-18 04:13:10|4371.36|4370.76|4371.61|4371.01|4371.61|4371.01|4371.36|4370.76|28
1650255200000|2022-04-18 04:13:20|||||||||1
1650255220000|2022-04-18 04:13:40|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|7
1650255230000|2022-04-18 04:13:50|4371.61|4371.01|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|5
1650255240000|2022-04-18 04:14:00|||||||||2
1650255250000|2022-04-18 04:14:10|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|11
1650255330000|2022-04-18 04:15:30|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|35
1650255340000|2022-04-18 04:15:40|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4
1650255360000|2022-04-18 04:16:00|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|12
1650255370000|2022-04-18 04:16:10|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|16
1650255390000|2022-04-18 04:16:30|||||||||16
1650255400000|2022-04-18 04:16:40|||||||||2
1650255450000|2022-04-18 04:17:30|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|12
1650255460000|2022-04-18 04:17:40|||||||||6
1650255470000|2022-04-18 04:17:50|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|12
1650255530000|2022-04-18 04:18:50|||||||||30
1650255540000|2022-04-18 04:19:00|4371.48|4370.88|4371.36|4370.76|4371.48|4370.88|4371.36|4370.76|8
1650255560000|2022-04-18 04:19:20|||||||||9
1650255570000|2022-04-18 04:19:30|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|8
1650255590000|2022-04-18 04:19:50|||||||||14
1650255600000|2022-04-18 04:20:00|||||||||4
1650255610000|2022-04-18 04:20:10|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|10
1650255620000|2022-04-18 04:20:20|4371.86|4371.26|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|2
1650255630000|2022-04-18 04:20:30|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|0
1650255640000|2022-04-18 04:20:40|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|0
1650255660000|2022-04-18 04:21:00|||||||||4
1650255670000|2022-04-18 04:21:10|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|14
1650255680000|2022-04-18 04:21:20|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|3
1650255710000|2022-04-18 04:21:50|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|8
1650255720000|2022-04-18 04:22:00|||||||||15
1650255730000|2022-04-18 04:22:10|||||||||1
1650255760000|2022-04-18 04:22:40|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|32
1650255770000|2022-04-18 04:22:50|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.23|4370.63|6
1650255790000|2022-04-18 04:23:10|4371.23|4370.63|4370.86|4370.26|4371.23|4370.63|4370.86|4370.26|54
1650255800000|2022-04-18 04:23:20|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|8
1650255810000|2022-04-18 04:23:30|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4
1650255820000|2022-04-18 04:23:40|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|14
1650255840000|2022-04-18 04:24:00|||||||||2
1650255850000|2022-04-18 04:24:10|||||||||7
1650255860000|2022-04-18 04:24:20|4371.11|4370.51|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|11
1650255870000|2022-04-18 04:24:30|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.98|4370.38|3
1650255880000|2022-04-18 04:24:40|||||||||5
1650255920000|2022-04-18 04:25:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|22
1650255940000|2022-04-18 04:25:40|||||||||28
1650255950000|2022-04-18 04:25:50|||||||||1
1650255960000|2022-04-18 04:26:00|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|13
1650255980000|2022-04-18 04:26:20|||||||||1
1650255990000|2022-04-18 04:26:30|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|14
1650256010000|2022-04-18 04:26:50|||||||||3
1650256020000|2022-04-18 04:27:00|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|41
1650256030000|2022-04-18 04:27:10|4371.86|4371.26|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|25
1650256040000|2022-04-18 04:27:20|||||||||3
1650256050000|2022-04-18 04:27:30|4371.73|4371.13|4371.86|4371.26|4371.86|4371.26|4371.73|4371.13|11
1650256070000|2022-04-18 04:27:50|4371.61|4371.01|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|28
1650256080000|2022-04-18 04:28:00|4371.48|4370.88|4371.11|4370.51|4371.48|4370.88|4371.11|4370.51|41
1650256100000|2022-04-18 04:28:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|12
1650256120000|2022-04-18 04:28:40|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.11|4370.51|12
1650256140000|2022-04-18 04:29:00|4371.61|4371.01|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|28
1650256150000|2022-04-18 04:29:10|4371.48|4370.88|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|2
1650256190000|2022-04-18 04:29:50|||||||||1
1650256200000|2022-04-18 04:30:00|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|12
1650256210000|2022-04-18 04:30:10|||||||||1
1650256220000|2022-04-18 04:30:20|4370.98|4370.38|4370.86|4370.26|4370.98|4370.38|4370.61|4370.01|35
1650256230000|2022-04-18 04:30:30|||||||||26
1650256240000|2022-04-18 04:30:40|||||||||2
1650256260000|2022-04-18 04:31:00|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|9
1650256280000|2022-04-18 04:31:20|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.98|4370.38|5
1650256290000|2022-04-18 04:31:30|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4
1650256330000|2022-04-18 04:32:10|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|10
1650256340000|2022-04-18 04:32:20|4370.86|4370.26|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|13
1650256350000|2022-04-18 04:32:30|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4
1650256370000|2022-04-18 04:32:50|4370.61|4370.01|4370.36|4369.76|4370.61|4370.01|4370.36|4369.76|55
1650256380000|2022-04-18 04:33:00|4370.61|4370.01|4370.11|4369.51|4370.61|4370.01|4370.11|4369.51|208
1650256400000|2022-04-18 04:33:20|4369.98|4369.38|4369.86|4369.26|4369.98|4369.38|4369.86|4369.26|15
1650256410000|2022-04-18 04:33:30|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|26
1650256420000|2022-04-18 04:33:40|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|47
1650256430000|2022-04-18 04:33:50|||||||||14
1650256440000|2022-04-18 04:34:00|||||||||18
1650256450000|2022-04-18 04:34:10|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|19
1650256460000|2022-04-18 04:34:20|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|45
1650256470000|2022-04-18 04:34:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|56
1650256480000|2022-04-18 04:34:40|||||||||5
1650256490000|2022-04-18 04:34:50|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|63
1650256500000|2022-04-18 04:35:00|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|35
1650256510000|2022-04-18 04:35:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|18
1650256520000|2022-04-18 04:35:20|4368.11|4367.51|4367.86|4367.26|4368.11|4367.51|4367.86|4367.26|78
1650256530000|2022-04-18 04:35:30|4367.73|4367.13|4367.86|4367.26|4367.86|4367.26|4367.73|4367.13|88
1650256540000|2022-04-18 04:35:40|||||||||74
1650256550000|2022-04-18 04:35:50|4367.61|4367.01|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|60
1650256560000|2022-04-18 04:36:00|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.36|4366.76|44
1650256570000|2022-04-18 04:36:10|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|21
1650256590000|2022-04-18 04:36:30|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|4367.11|4366.51|78
1650256600000|2022-04-18 04:36:40|||||||||29
1650256610000|2022-04-18 04:36:50|4367.36|4366.76|4367.36|4366.76|4367.36|4366.76|4367.23|4366.63|85
1650256620000|2022-04-18 04:37:00|4367.98|4367.38|4368.36|4367.76|4368.36|4367.76|4367.61|4367.01|105
1650256640000|2022-04-18 04:37:20|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|26
1650256670000|2022-04-18 04:37:50|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|22
1650256680000|2022-04-18 04:38:00|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|25
1650256700000|2022-04-18 04:38:20|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|9
1650256710000|2022-04-18 04:38:30|||||||||13
1650256720000|2022-04-18 04:38:40|||||||||7
1650256730000|2022-04-18 04:38:50|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|8
1650256740000|2022-04-18 04:39:00|4368.73|4368.13|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|28
1650256750000|2022-04-18 04:39:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|17
1650256760000|2022-04-18 04:39:20|||||||||5
1650256770000|2022-04-18 04:39:30|||||||||2
1650256780000|2022-04-18 04:39:40|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|16
1650256790000|2022-04-18 04:39:50|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|6
1650256800000|2022-04-18 04:40:00|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|10
1650256810000|2022-04-18 04:40:10|4368.86|4368.26|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|33
1650256820000|2022-04-18 04:40:20|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|20
1650256830000|2022-04-18 04:40:30|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.73|4368.13|4
1650256840000|2022-04-18 04:40:40|||||||||9
1650256880000|2022-04-18 04:41:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|17
1650256910000|2022-04-18 04:41:50|||||||||10
1650256920000|2022-04-18 04:42:00|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|14
1650256930000|2022-04-18 04:42:10|||||||||2
1650256960000|2022-04-18 04:42:40|||||||||3
1650256970000|2022-04-18 04:42:50|||||||||1
1650256990000|2022-04-18 04:43:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|16
1650257000000|2022-04-18 04:43:20|||||||||2
1650257010000|2022-04-18 04:43:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|8
1650257020000|2022-04-18 04:43:40|4368.98|4368.38|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|17
1650257030000|2022-04-18 04:43:50|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|9
1650257060000|2022-04-18 04:44:20|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|21
1650257070000|2022-04-18 04:44:30|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|1
1650257080000|2022-04-18 04:44:40|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|3
1650257090000|2022-04-18 04:44:50|4368.98|4368.38|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|7
1650257110000|2022-04-18 04:45:10|4368.98|4368.38|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|6
1650257130000|2022-04-18 04:45:30|4368.86|4368.26|4369.11|4368.51|4369.11|4368.51|4368.86|4368.26|9
1650257160000|2022-04-18 04:46:00|||||||||5
1650257170000|2022-04-18 04:46:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|10
1650257180000|2022-04-18 04:46:20|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|21
1650257190000|2022-04-18 04:46:30|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|4
1650257200000|2022-04-18 04:46:40|||||||||19
1650257220000|2022-04-18 04:47:00|4368.73|4368.13|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|23
1650257230000|2022-04-18 04:47:10|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|18
1650257240000|2022-04-18 04:47:20|||||||||2
1650257250000|2022-04-18 04:47:30|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|0
1650257260000|2022-04-18 04:47:40|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|7
1650257270000|2022-04-18 04:47:50|||||||||56
1650257280000|2022-04-18 04:48:00|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|66
1650257290000|2022-04-18 04:48:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|19
1650257300000|2022-04-18 04:48:20|4368.23|4367.63|4367.86|4367.26|4368.36|4367.76|4367.86|4367.26|38
1650257310000|2022-04-18 04:48:30|||||||||20
1650257320000|2022-04-18 04:48:40|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|9
1650257330000|2022-04-18 04:48:50|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|24
1650257340000|2022-04-18 04:49:00|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|18
1650257350000|2022-04-18 04:49:10|||||||||1
1650257360000|2022-04-18 04:49:20|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|16
1650257370000|2022-04-18 04:49:30|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|15
1650257400000|2022-04-18 04:50:00|4367.86|4367.26|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|9
1650257420000|2022-04-18 04:50:20|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4
1650257430000|2022-04-18 04:50:30|||||||||4
1650257440000|2022-04-18 04:50:40|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|23
1650257450000|2022-04-18 04:50:50|||||||||19
1650257460000|2022-04-18 04:51:00|4367.86|4367.26|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|27
1650257470000|2022-04-18 04:51:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|11
1650257480000|2022-04-18 04:51:20|||||||||1
1650257510000|2022-04-18 04:51:50|||||||||13
1650257520000|2022-04-18 04:52:00|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|7
1650257530000|2022-04-18 04:52:10|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|6
1650257540000|2022-04-18 04:52:20|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|10
1650257550000|2022-04-18 04:52:30|4367.86|4367.26|4367.73|4367.13|4367.86|4367.26|4367.73|4367.13|13
1650257560000|2022-04-18 04:52:40|4367.61|4367.01|4367.36|4366.76|4367.61|4367.01|4367.36|4366.76|16
1650257570000|2022-04-18 04:52:50|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|4367.61|4367.01|13
1650257580000|2022-04-18 04:53:00|4367.36|4366.76|4367.61|4367.01|4367.61|4367.01|4367.36|4366.76|17
1650257620000|2022-04-18 04:53:40|||||||||8
1650257630000|2022-04-18 04:53:50|4367.86|4367.26|4367.73|4367.13|4367.86|4367.26|4367.61|4367.01|8
1650257640000|2022-04-18 04:54:00|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|0
1650257650000|2022-04-18 04:54:10|||||||||2
1650257700000|2022-04-18 04:55:00|4367.98|4367.38|4368.23|4367.63|4368.23|4367.63|4367.98|4367.38|37
1650257710000|2022-04-18 04:55:10|4368.11|4367.51|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|14
1650257720000|2022-04-18 04:55:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|2
1650257730000|2022-04-18 04:55:30|||||||||4
1650257740000|2022-04-18 04:55:40|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|7
1650257750000|2022-04-18 04:55:50|||||||||18
1650257760000|2022-04-18 04:56:00|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|10
1650257770000|2022-04-18 04:56:10|4368.73|4368.13|4368.73|4368.13|4368.73|4368.13|4368.73|4368.13|0
1650257780000|2022-04-18 04:56:20|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|11
1650257790000|2022-04-18 04:56:30|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|16
1650257830000|2022-04-18 04:57:10|||||||||12
1650257840000|2022-04-18 04:57:20|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|6
1650257850000|2022-04-18 04:57:30|||||||||20
1650257860000|2022-04-18 04:57:40|||||||||1
1650257870000|2022-04-18 04:57:50|||||||||6
1650257880000|2022-04-18 04:58:00|||||||||1
1650257890000|2022-04-18 04:58:10|4367.98|4367.38|4367.86|4367.26|4367.98|4367.38|4367.86|4367.26|20
1650257900000|2022-04-18 04:58:20|||||||||6
1650257910000|2022-04-18 04:58:30|||||||||1
1650257920000|2022-04-18 04:58:40|||||||||2
1650257940000|2022-04-18 04:59:00|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|28
1650257950000|2022-04-18 04:59:10|||||||||16
1650257960000|2022-04-18 04:59:20|4368.23|4367.63|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|1
1650257980000|2022-04-18 04:59:40|||||||||12
1650257990000|2022-04-18 04:59:50|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|8
1650258000000|2022-04-18 05:00:00|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|36
1650258010000|2022-04-18 05:00:10|4368.11|4367.51|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|3
1650258020000|2022-04-18 05:00:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|2
1650258040000|2022-04-18 05:00:40|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|11
1650258050000|2022-04-18 05:00:50|4368.23|4367.63|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|6
1650258060000|2022-04-18 05:01:00|4367.98|4367.38|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|1
1650258070000|2022-04-18 05:01:10|||||||||29
1650258090000|2022-04-18 05:01:30|||||||||2
1650258100000|2022-04-18 05:01:40|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|9
1650258110000|2022-04-18 05:01:50|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.73|4368.13|38
1650258120000|2022-04-18 05:02:00|4369.11|4368.51|4369.61|4369.01|4369.61|4369.01|4369.11|4368.51|78
1650258130000|2022-04-18 05:02:10|4369.86|4369.26|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|22
1650258140000|2022-04-18 05:02:20|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|48
1650258160000|2022-04-18 05:02:40|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|16
1650258170000|2022-04-18 05:02:50|||||||||13
1650258180000|2022-04-18 05:03:00|||||||||8
1650258190000|2022-04-18 05:03:10|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|12
1650258200000|2022-04-18 05:03:20|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.86|4367.26|45
1650258210000|2022-04-18 05:03:30|4367.86|4367.26|4367.98|4367.38|4367.98|4367.38|4367.86|4367.26|18
1650258220000|2022-04-18 05:03:40|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|6
1650258230000|2022-04-18 05:03:50|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.98|4367.38|3
1650258240000|2022-04-18 05:04:00|4368.23|4367.63|4368.11|4367.51|4368.23|4367.63|4368.11|4367.51|9
1650258250000|2022-04-18 05:04:10|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|8
1650258270000|2022-04-18 05:04:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|27
1650258280000|2022-04-18 05:04:40|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|9
1650258300000|2022-04-18 05:05:00|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|19
1650258310000|2022-04-18 05:05:10|4369.36|4368.76|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|18
1650258330000|2022-04-18 05:05:30|4369.86|4369.26|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|50
1650258340000|2022-04-18 05:05:40|||||||||17
1650258350000|2022-04-18 05:05:50|||||||||6
1650258360000|2022-04-18 05:06:00|4370.36|4369.76|4370.36|4369.76|4370.61|4370.01|4370.36|4369.76|68
1650258370000|2022-04-18 05:06:10|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|12
1650258380000|2022-04-18 05:06:20|4370.36|4369.76|4370.61|4370.01|4370.61|4370.01|4370.36|4369.76|10
1650258400000|2022-04-18 05:06:40|4370.73|4370.13|4371.11|4370.51|4371.11|4370.51|4370.61|4370.01|55
1650258410000|2022-04-18 05:06:50|4370.86|4370.26|4370.98|4370.38|4371.11|4370.51|4370.86|4370.26|12
1650258420000|2022-04-18 05:07:00|4370.86|4370.26|4371.36|4370.76|4371.36|4370.76|4370.86|4370.26|28
1650258430000|2022-04-18 05:07:10|4371.11|4370.51|4371.11|4370.51|4371.36|4370.76|4371.11|4370.51|21
1650258440000|2022-04-18 05:07:20|4370.98|4370.38|4370.86|4370.26|4370.98|4370.38|4370.86|4370.26|5
1650258460000|2022-04-18 05:07:40|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|19
1650258470000|2022-04-18 05:07:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4
1650258480000|2022-04-18 05:08:00|4370.61|4370.01|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|6
1650258490000|2022-04-18 05:08:10|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|2
1650258510000|2022-04-18 05:08:30|4370.86|4370.26|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|13
1650258520000|2022-04-18 05:08:40|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|3
1650258530000|2022-04-18 05:08:50|4370.73|4370.13|4370.61|4370.01|4370.86|4370.26|4370.61|4370.01|9
1650258540000|2022-04-18 05:09:00|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|21
1650258550000|2022-04-18 05:09:10|||||||||3
1650258560000|2022-04-18 05:09:20|4370.23|4369.63|4370.23|4369.63|4370.36|4369.76|4370.23|4369.63|11
1650258570000|2022-04-18 05:09:30|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|2
1650258590000|2022-04-18 05:09:50|4370.23|4369.63|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|17
1650258600000|2022-04-18 05:10:00|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|17
1650258610000|2022-04-18 05:10:10|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|10
1650258620000|2022-04-18 05:10:20|||||||||4
1650258680000|2022-04-18 05:11:20|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|34
1650258700000|2022-04-18 05:11:40|||||||||9
1650258710000|2022-04-18 05:11:50|4370.36|4369.76|4370.11|4369.51|4370.36|4369.76|4369.98|4369.38|22
1650258720000|2022-04-18 05:12:00|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|13
1650258740000|2022-04-18 05:12:20|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|17
1650258750000|2022-04-18 05:12:30|4370.36|4369.76|4370.11|4369.51|4370.36|4369.76|4370.11|4369.51|15
1650258760000|2022-04-18 05:12:40|||||||||1
1650258770000|2022-04-18 05:12:50|4369.86|4369.26|4369.48|4368.88|4369.86|4369.26|4369.36|4368.76|21
1650258780000|2022-04-18 05:13:00|4369.36|4368.76|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|11
1650258790000|2022-04-18 05:13:10|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|6
1650258800000|2022-04-18 05:13:20|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|10
1650258810000|2022-04-18 05:13:30|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|7
1650258820000|2022-04-18 05:13:40|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|8
1650258830000|2022-04-18 05:13:50|4369.86|4369.26|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|5
1650258840000|2022-04-18 05:14:00|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|8
1650258850000|2022-04-18 05:14:10|4369.61|4369.01|4369.86|4369.26|4369.86|4369.26|4369.61|4369.01|19
1650258860000|2022-04-18 05:14:20|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|5
1650258870000|2022-04-18 05:14:30|4369.86|4369.26|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|25
1650258890000|2022-04-18 05:14:50|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.98|4369.38|27
1650258900000|2022-04-18 05:15:00|4370.23|4369.63|4369.86|4369.26|4370.36|4369.76|4369.86|4369.26|29
1650258910000|2022-04-18 05:15:10|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.98|4369.38|1
1650258930000|2022-04-18 05:15:30|||||||||4
1650258940000|2022-04-18 05:15:40|4370.23|4369.63|4369.86|4369.26|4370.23|4369.63|4369.86|4369.26|26
1650258950000|2022-04-18 05:15:50|||||||||5
1650258960000|2022-04-18 05:16:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|18
1650258990000|2022-04-18 05:16:30|4369.48|4368.88|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|6
1650259000000|2022-04-18 05:16:40|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|3
1650259010000|2022-04-18 05:16:50|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|5
1650259020000|2022-04-18 05:17:00|4369.48|4368.88|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|4
1650259040000|2022-04-18 05:17:20|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|27
1650259050000|2022-04-18 05:17:30|4368.61|4368.01|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|21
1650259060000|2022-04-18 05:17:40|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|10
1650259070000|2022-04-18 05:17:50|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|19
1650259080000|2022-04-18 05:18:00|4368.48|4367.88|4368.86|4368.26|4368.86|4368.26|4368.36|4367.76|29
1650259090000|2022-04-18 05:18:10|||||||||1
1650259100000|2022-04-18 05:18:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4
1650259110000|2022-04-18 05:18:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|1
1650259130000|2022-04-18 05:18:50|||||||||15
1650259150000|2022-04-18 05:19:10|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|14
1650259170000|2022-04-18 05:19:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|10
1650259180000|2022-04-18 05:19:40|4368.86|4368.26|4368.98|4368.38|4369.11|4368.51|4368.86|4368.26|5
1650259190000|2022-04-18 05:19:50|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|0
1650259200000|2022-04-18 05:20:00|||||||||10
1650259210000|2022-04-18 05:20:10|||||||||12
1650259220000|2022-04-18 05:20:20|||||||||1
1650259240000|2022-04-18 05:20:40|4368.73|4368.13|4368.36|4367.76|4368.73|4368.13|4368.36|4367.76|24
1650259250000|2022-04-18 05:20:50|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|8
1650259290000|2022-04-18 05:21:30|||||||||3
1650259300000|2022-04-18 05:21:40|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|10
1650259310000|2022-04-18 05:21:50|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|14
1650259320000|2022-04-18 05:22:00|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|0
1650259380000|2022-04-18 05:23:00|||||||||6
1650259390000|2022-04-18 05:23:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.73|4368.13|27
1650259410000|2022-04-18 05:23:30|||||||||2
1650259460000|2022-04-18 05:24:20|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|10
1650259470000|2022-04-18 05:24:30|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|44
1650259510000|2022-04-18 05:25:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|44
1650259520000|2022-04-18 05:25:20|4368.48|4367.88|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|37
1650259540000|2022-04-18 05:25:40|4368.48|4367.88|4368.86|4368.26|4368.86|4368.26|4368.48|4367.88|26
1650259550000|2022-04-18 05:25:50|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|7
1650259560000|2022-04-18 05:26:00|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|21
1650259600000|2022-04-18 05:26:40|||||||||5
1650259640000|2022-04-18 05:27:20|4368.48|4367.88|4368.48|4367.88|4368.48|4367.88|4368.48|4367.88|19
1650259650000|2022-04-18 05:27:30|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|7
1650259720000|2022-04-18 05:28:40|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|14
1650259770000|2022-04-18 05:29:30|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|72
1650259790000|2022-04-18 05:29:50|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|10
1650259800000|2022-04-18 05:30:00|4368.86|4368.26|4369.61|4369.01|4369.61|4369.01|4368.86|4368.26|58
1650259810000|2022-04-18 05:30:10|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|24
1650259820000|2022-04-18 05:30:20|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|18
1650259830000|2022-04-18 05:30:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|20
1650259840000|2022-04-18 05:30:40|4369.61|4369.01|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|13
1650259860000|2022-04-18 05:31:00|4369.61|4369.01|4369.86|4369.26|4369.86|4369.26|4369.61|4369.01|35
1650259880000|2022-04-18 05:31:20|4369.73|4369.13|4370.11|4369.51|4370.11|4369.51|4369.73|4369.13|14
1650259890000|2022-04-18 05:31:30|4370.36|4369.76|4370.11|4369.51|4370.36|4369.76|4369.98|4369.38|16
1650259900000|2022-04-18 05:31:40|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.98|4369.38|0
1650259910000|2022-04-18 05:31:50|||||||||4
1650259920000|2022-04-18 05:32:00|4369.86|4369.26|4369.86|4369.26|4369.98|4369.38|4369.86|4369.26|9
1650259930000|2022-04-18 05:32:10|||||||||2
1650259950000|2022-04-18 05:32:30|||||||||13
1650259960000|2022-04-18 05:32:40|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|28
1650259970000|2022-04-18 05:32:50|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|2
1650259980000|2022-04-18 05:33:00|||||||||11
1650259990000|2022-04-18 05:33:10|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|1
1650260010000|2022-04-18 05:33:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|14
1650260030000|2022-04-18 05:33:50|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|6
1650260050000|2022-04-18 05:34:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|10
1650260060000|2022-04-18 05:34:20|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|6
1650260080000|2022-04-18 05:34:40|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|22
1650260090000|2022-04-18 05:34:50|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|17
1650260100000|2022-04-18 05:35:00|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|2
1650260120000|2022-04-18 05:35:20|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|23
1650260150000|2022-04-18 05:35:50|||||||||1
1650260160000|2022-04-18 05:36:00|||||||||8
1650260170000|2022-04-18 05:36:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|13
1650260190000|2022-04-18 05:36:30|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|13
1650260200000|2022-04-18 05:36:40|4368.61|4368.01|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|37
1650260240000|2022-04-18 05:37:20|||||||||11
1650260260000|2022-04-18 05:37:40|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.23|4367.63|32
1650260270000|2022-04-18 05:37:50|||||||||6
1650260290000|2022-04-18 05:38:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|8
1650260300000|2022-04-18 05:38:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|16
1650260330000|2022-04-18 05:38:50|||||||||2
1650260340000|2022-04-18 05:39:00|||||||||4
1650260360000|2022-04-18 05:39:20|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|12
1650260380000|2022-04-18 05:39:40|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|13
1650260400000|2022-04-18 05:40:00|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|25
1650260410000|2022-04-18 05:40:10|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|17
1650260420000|2022-04-18 05:40:20|4368.61|4368.01|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|3
1650260430000|2022-04-18 05:40:30|4368.61|4368.01|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|22
1650260440000|2022-04-18 05:40:40|4368.61|4368.01|4369.11|4368.51|4369.11|4368.51|4368.61|4368.01|30
1650260450000|2022-04-18 05:40:50|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|11
1650260460000|2022-04-18 05:41:00|4369.23|4368.63|4369.86|4369.26|4369.86|4369.26|4369.23|4368.63|9
1650260470000|2022-04-18 05:41:10|4369.73|4369.13|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|11
1650260480000|2022-04-18 05:41:20|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|28
1650260490000|2022-04-18 05:41:30|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|8
1650260510000|2022-04-18 05:41:50|4369.48|4368.88|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|17
1650260520000|2022-04-18 05:42:00|4369.11|4368.51|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|15
1650260530000|2022-04-18 05:42:10|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|2
1650260540000|2022-04-18 05:42:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|3
1650260560000|2022-04-18 05:42:40|||||||||3
1650260570000|2022-04-18 05:42:50|4368.98|4368.38|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|5
1650260580000|2022-04-18 05:43:00|4368.73|4368.13|4368.73|4368.13|4368.73|4368.13|4368.73|4368.13|8
1650260590000|2022-04-18 05:43:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|7
1650260600000|2022-04-18 05:43:20|||||||||1
1650260620000|2022-04-18 05:43:40|||||||||3
1650260630000|2022-04-18 05:43:50|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|18
1650260640000|2022-04-18 05:44:00|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|5
1650260660000|2022-04-18 05:44:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|34
1650260670000|2022-04-18 05:44:30|4368.48|4367.88|4368.36|4367.76|4368.61|4368.01|4368.36|4367.76|6
1650260680000|2022-04-18 05:44:40|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|2
1650260690000|2022-04-18 05:44:50|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4
1650260720000|2022-04-18 05:45:20|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|50
1650260730000|2022-04-18 05:45:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|12
1650260740000|2022-04-18 05:45:40|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|6
1650260760000|2022-04-18 05:46:00|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|12
1650260790000|2022-04-18 05:46:30|||||||||9
1650260800000|2022-04-18 05:46:40|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|2
1650260810000|2022-04-18 05:46:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|8
1650260820000|2022-04-18 05:47:00|||||||||1
1650260840000|2022-04-18 05:47:20|4369.48|4368.88|4369.48|4368.88|4369.61|4369.01|4369.36|4368.76|10
1650260850000|2022-04-18 05:47:30|4369.61|4369.01|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|15
1650260870000|2022-04-18 05:47:50|||||||||4
1650260890000|2022-04-18 05:48:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|3
1650260900000|2022-04-18 05:48:20|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|13
1650260910000|2022-04-18 05:48:30|||||||||14
1650260930000|2022-04-18 05:48:50|4368.98|4368.38|4368.86|4368.26|4368.98|4368.38|4368.86|4368.26|5
1650260940000|2022-04-18 05:49:00|4368.98|4368.38|4368.98|4368.38|4368.98|4368.38|4368.98|4368.38|15
1650260950000|2022-04-18 05:49:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|2
1650260960000|2022-04-18 05:49:20|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|11
1650260970000|2022-04-18 05:49:30|||||||||5
1650260980000|2022-04-18 05:49:40|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|7
1650260990000|2022-04-18 05:49:50|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|0
1650261000000|2022-04-18 05:50:00|4369.86|4369.26|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|25
1650261010000|2022-04-18 05:50:10|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|4
1650261020000|2022-04-18 05:50:20|4370.23|4369.63|4370.11|4369.51|4370.36|4369.76|4370.11|4369.51|15
1650261030000|2022-04-18 05:50:30|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.61|4369.01|22
1650261050000|2022-04-18 05:50:50|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|37
1650261060000|2022-04-18 05:51:00|4370.23|4369.63|4371.61|4371.01|4371.98|4371.38|4370.23|4369.63|155
1650261070000|2022-04-18 05:51:10|4371.48|4370.88|4371.86|4371.26|4371.86|4371.26|4371.36|4370.76|49
1650261080000|2022-04-18 05:51:20|4371.73|4371.13|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|24
1650261090000|2022-04-18 05:51:30|4371.98|4371.38|4372.86|4372.26|4372.86|4372.26|4371.98|4371.38|70
1650261100000|2022-04-18 05:51:40|4372.73|4372.13|4372.11|4371.51|4372.73|4372.13|4371.98|4371.38|32
1650261110000|2022-04-18 05:51:50|4371.86|4371.26|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|37
1650261120000|2022-04-18 05:52:00|4371.86|4371.26|4372.23|4371.63|4372.36|4371.76|4371.86|4371.26|13
1650261130000|2022-04-18 05:52:10|4372.36|4371.76|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|24
1650261140000|2022-04-18 05:52:20|4371.86|4371.26|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|16
1650261150000|2022-04-18 05:52:30|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|8
1650261160000|2022-04-18 05:52:40|4372.23|4371.63|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|20
1650261170000|2022-04-18 05:52:50|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|64
1650261180000|2022-04-18 05:53:00|||||||||11
1650261190000|2022-04-18 05:53:10|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|14
1650261200000|2022-04-18 05:53:20|||||||||7
1650261210000|2022-04-18 05:53:30|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|7
1650261220000|2022-04-18 05:53:40|4371.61|4371.01|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|5
1650261230000|2022-04-18 05:53:50|4371.73|4371.13|4371.36|4370.76|4371.86|4371.26|4371.36|4370.76|12
1650261240000|2022-04-18 05:54:00|4371.23|4370.63|4371.36|4370.76|4371.48|4370.88|4371.23|4370.63|22
1650261250000|2022-04-18 05:54:10|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|77
1650261270000|2022-04-18 05:54:30|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|42
1650261300000|2022-04-18 05:55:00|4372.61|4372.01|4372.86|4372.26|4372.86|4372.26|4372.61|4372.01|26
1650261310000|2022-04-18 05:55:10|||||||||24
1650261320000|2022-04-18 05:55:20|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|27
1650261330000|2022-04-18 05:55:30|4372.86|4372.26|4372.61|4372.01|4372.86|4372.26|4372.61|4372.01|33
1650261350000|2022-04-18 05:55:50|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|19
1650261360000|2022-04-18 05:56:00|4372.86|4372.26|4373.11|4372.51|4373.11|4372.51|4372.86|4372.26|17
1650261370000|2022-04-18 05:56:10|||||||||1
1650261380000|2022-04-18 05:56:20|4372.98|4372.38|4373.11|4372.51|4373.11|4372.51|4372.98|4372.38|22
1650261390000|2022-04-18 05:56:30|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|2
1650261400000|2022-04-18 05:56:40|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|14
1650261410000|2022-04-18 05:56:50|4374.11|4373.51|4373.86|4373.26|4374.11|4373.51|4373.86|4373.26|141
1650261420000|2022-04-18 05:57:00|4373.61|4373.01|4373.86|4373.26|4373.86|4373.26|4373.61|4373.01|32
1650261430000|2022-04-18 05:57:10|4373.61|4373.01|4373.86|4373.26|4373.86|4373.26|4373.61|4373.01|10
1650261440000|2022-04-18 05:57:20|||||||||2
1650261450000|2022-04-18 05:57:30|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|38
1650261460000|2022-04-18 05:57:40|4374.36|4373.76|4373.86|4373.26|4374.36|4373.76|4373.86|4373.26|40
1650261470000|2022-04-18 05:57:50|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|18
1650261480000|2022-04-18 05:58:00|4374.36|4373.76|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|38
1650261490000|2022-04-18 05:58:10|||||||||4
1650261500000|2022-04-18 05:58:20|||||||||3
1650261510000|2022-04-18 05:58:30|||||||||5
1650261520000|2022-04-18 05:58:40|||||||||12
1650261530000|2022-04-18 05:58:50|4373.98|4373.38|4373.86|4373.26|4374.11|4373.51|4373.86|4373.26|20
1650261540000|2022-04-18 05:59:00|4373.61|4373.01|4373.73|4373.13|4373.86|4373.26|4373.61|4373.01|28
1650261550000|2022-04-18 05:59:10|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|6
1650261560000|2022-04-18 05:59:20|4373.73|4373.13|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|25
1650261570000|2022-04-18 05:59:30|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.11|4372.51|43
1650261580000|2022-04-18 05:59:40|||||||||25
1650261590000|2022-04-18 05:59:50|4373.11|4372.51|4373.23|4372.63|4373.36|4372.76|4373.11|4372.51|13
1650261600000|2022-04-18 06:00:00|4373.36|4372.76|4373.86|4373.26|4373.86|4373.26|4373.36|4372.76|33
1650261610000|2022-04-18 06:00:10|4373.73|4373.13|4373.86|4373.26|4374.11|4373.51|4373.73|4373.13|33
1650261620000|2022-04-18 06:00:20|4373.61|4373.01|4373.86|4373.26|4373.98|4373.38|4373.61|4373.01|28
1650261630000|2022-04-18 06:00:30|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4373.86|4373.26|18
1650261650000|2022-04-18 06:00:50|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|72
1650261660000|2022-04-18 06:01:00|4374.48|4373.88|4374.86|4374.26|4375.11|4374.51|4374.48|4373.88|74
1650261670000|2022-04-18 06:01:10|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4374.86|4374.26|25
1650261680000|2022-04-18 06:01:20|4375.36|4374.76|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|28
1650261690000|2022-04-18 06:01:30|4374.98|4374.38|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|7
1650261700000|2022-04-18 06:01:40|||||||||7
1650261710000|2022-04-18 06:01:50|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|58
1650261720000|2022-04-18 06:02:00|4375.48|4374.88|4374.73|4374.13|4375.48|4374.88|4374.73|4374.13|37
1650261730000|2022-04-18 06:02:10|4374.86|4374.26|4374.61|4374.01|4374.86|4374.26|4374.48|4373.88|16
1650261740000|2022-04-18 06:02:20|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|8
1650261750000|2022-04-18 06:02:30|4374.73|4374.13|4374.61|4374.01|4374.73|4374.13|4374.61|4374.01|26
1650261760000|2022-04-18 06:02:40|4374.48|4373.88|4373.86|4373.26|4374.48|4373.88|4373.86|4373.26|23
1650261770000|2022-04-18 06:02:50|||||||||11
1650261780000|2022-04-18 06:03:00|||||||||2
1650261790000|2022-04-18 06:03:10|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|11
1650261810000|2022-04-18 06:03:30|4374.36|4373.76|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|14
1650261820000|2022-04-18 06:03:40|4374.23|4373.63|4374.11|4373.51|4374.23|4373.63|4374.11|4373.51|13
1650261830000|2022-04-18 06:03:50|4374.23|4373.63|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|31
1650261840000|2022-04-18 06:04:00|4374.23|4373.63|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|21
1650261850000|2022-04-18 06:04:10|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4
1650261860000|2022-04-18 06:04:20|4373.61|4373.01|4374.11|4373.51|4374.11|4373.51|4373.61|4373.01|20
1650261870000|2022-04-18 06:04:30|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|9
1650261890000|2022-04-18 06:04:50|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|17
1650261900000|2022-04-18 06:05:00|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|21
1650261910000|2022-04-18 06:05:10|4374.61|4374.01|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|20
1650261920000|2022-04-18 06:05:20|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|32
1650261930000|2022-04-18 06:05:30|||||||||8
1650261940000|2022-04-18 06:05:40|4375.61|4375.01|4375.61|4375.01|4375.73|4375.13|4375.61|4375.01|35
1650261950000|2022-04-18 06:05:50|4375.73|4375.13|4375.61|4375.01|4375.86|4375.26|4375.61|4375.01|34
1650261960000|2022-04-18 06:06:00|||||||||16
1650261970000|2022-04-18 06:06:10|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|14
1650261980000|2022-04-18 06:06:20|4375.61|4375.01|4375.36|4374.76|4375.61|4375.01|4375.36|4374.76|27
1650261990000|2022-04-18 06:06:30|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|11
1650262000000|2022-04-18 06:06:40|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|11
1650262010000|2022-04-18 06:06:50|4375.48|4374.88|4375.61|4375.01|4375.61|4375.01|4375.36|4374.76|8
1650262020000|2022-04-18 06:07:00|4375.73|4375.13|4375.86|4375.26|4375.86|4375.26|4375.61|4375.01|7
1650262030000|2022-04-18 06:07:10|||||||||11
1650262040000|2022-04-18 06:07:20|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|13
1650262050000|2022-04-18 06:07:30|4375.36|4374.76|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|22
1650262080000|2022-04-18 06:08:00|||||||||17
1650262090000|2022-04-18 06:08:10|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|9
1650262110000|2022-04-18 06:08:30|4375.11|4374.51|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|14
1650262130000|2022-04-18 06:08:50|4374.86|4374.26|4375.11|4374.51|4375.36|4374.76|4374.86|4374.26|81
1650262140000|2022-04-18 06:09:00|4374.98|4374.38|4375.11|4374.51|4375.23|4374.63|4374.86|4374.26|11
1650262150000|2022-04-18 06:09:10|4375.23|4374.63|4375.23|4374.63|4375.36|4374.76|4375.11|4374.51|9
1650262160000|2022-04-18 06:09:20|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|16
1650262170000|2022-04-18 06:09:30|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|9
1650262190000|2022-04-18 06:09:50|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|9
1650262200000|2022-04-18 06:10:00|4375.11|4374.51|4374.86|4374.26|4375.11|4374.51|4374.86|4374.26|6
1650262210000|2022-04-18 06:10:10|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|28
1650262220000|2022-04-18 06:10:20|||||||||4
1650262240000|2022-04-18 06:10:40|||||||||1
1650262260000|2022-04-18 06:11:00|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|33
1650262270000|2022-04-18 06:11:10|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.73|4374.13|2
1650262290000|2022-04-18 06:11:30|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|17
1650262300000|2022-04-18 06:11:40|4374.61|4374.01|4374.11|4373.51|4374.61|4374.01|4374.11|4373.51|43
1650262310000|2022-04-18 06:11:50|||||||||8
1650262320000|2022-04-18 06:12:00|4374.23|4373.63|4374.36|4373.76|4374.36|4373.76|4374.11|4373.51|23
1650262340000|2022-04-18 06:12:20|||||||||1
1650262350000|2022-04-18 06:12:30|||||||||5
1650262360000|2022-04-18 06:12:40|4374.23|4373.63|4374.11|4373.51|4374.23|4373.63|4374.11|4373.51|12
1650262390000|2022-04-18 06:13:10|||||||||2
1650262400000|2022-04-18 06:13:20|4373.86|4373.26|4373.36|4372.76|4373.86|4373.26|4373.36|4372.76|21
1650262410000|2022-04-18 06:13:30|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|8
1650262420000|2022-04-18 06:13:40|4373.48|4372.88|4373.73|4373.13|4373.86|4373.26|4373.48|4372.88|8
1650262430000|2022-04-18 06:13:50|4373.61|4373.01|4373.73|4373.13|4373.86|4373.26|4373.61|4373.01|4
1650262440000|2022-04-18 06:14:00|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|0
1650262450000|2022-04-18 06:14:10|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|19
1650262460000|2022-04-18 06:14:20|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.73|4373.13|14
1650262470000|2022-04-18 06:14:30|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4
1650262490000|2022-04-18 06:14:50|||||||||6
1650262500000|2022-04-18 06:15:00|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|8
1650262520000|2022-04-18 06:15:20|||||||||2
1650262530000|2022-04-18 06:15:30|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|19
1650262540000|2022-04-18 06:15:40|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|17
1650262550000|2022-04-18 06:15:50|4373.23|4372.63|4373.23|4372.63|4373.23|4372.63|4373.23|4372.63|4
1650262560000|2022-04-18 06:16:00|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.23|4372.63|1
1650262580000|2022-04-18 06:16:20|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|21
1650262590000|2022-04-18 06:16:30|||||||||12
1650262600000|2022-04-18 06:16:40|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|15
1650262610000|2022-04-18 06:16:50|4373.23|4372.63|4373.36|4372.76|4373.36|4372.76|4373.11|4372.51|20
1650262620000|2022-04-18 06:17:00|4373.23|4372.63|4373.11|4372.51|4373.36|4372.76|4373.11|4372.51|4
1650262640000|2022-04-18 06:17:20|||||||||5
1650262650000|2022-04-18 06:17:30|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|22
1650262670000|2022-04-18 06:17:50|4372.61|4372.01|4372.48|4371.88|4372.61|4372.01|4372.36|4371.76|102
1650262680000|2022-04-18 06:18:00|4372.36|4371.76|4372.48|4371.88|4372.61|4372.01|4372.36|4371.76|11
1650262690000|2022-04-18 06:18:10|4372.61|4372.01|4372.48|4371.88|4372.61|4372.01|4372.48|4371.88|8
1650262700000|2022-04-18 06:18:20|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|13
1650262710000|2022-04-18 06:18:30|||||||||7
1650262720000|2022-04-18 06:18:40|4372.48|4371.88|4372.48|4371.88|4372.61|4372.01|4372.48|4371.88|12
1650262730000|2022-04-18 06:18:50|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|0
1650262750000|2022-04-18 06:19:10|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|23
1650262780000|2022-04-18 06:19:40|||||||||5
1650262800000|2022-04-18 06:20:00|4372.48|4371.88|4372.48|4371.88|4372.61|4372.01|4372.36|4371.76|19
1650262810000|2022-04-18 06:20:10|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|19
1650262820000|2022-04-18 06:20:20|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.61|4372.01|30
1650262830000|2022-04-18 06:20:30|4372.61|4372.01|4372.61|4372.01|4372.86|4372.26|4372.61|4372.01|8
1650262840000|2022-04-18 06:20:40|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|3
1650262860000|2022-04-18 06:21:00|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|23
1650262880000|2022-04-18 06:21:20|||||||||13
1650262890000|2022-04-18 06:21:30|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|36
1650262940000|2022-04-18 06:22:20|4372.98|4372.38|4373.11|4372.51|4373.11|4372.51|4372.98|4372.38|34
1650262960000|2022-04-18 06:22:40|4372.98|4372.38|4372.98|4372.38|4372.98|4372.38|4372.98|4372.38|37
1650262970000|2022-04-18 06:22:50|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|1
1650262990000|2022-04-18 06:23:10|4373.23|4372.63|4373.36|4372.76|4373.36|4372.76|4373.23|4372.63|14
1650263000000|2022-04-18 06:23:20|||||||||29
1650263010000|2022-04-18 06:23:30|4373.23|4372.63|4373.11|4372.51|4373.23|4372.63|4373.11|4372.51|11
1650263020000|2022-04-18 06:23:40|||||||||1
1650263050000|2022-04-18 06:24:10|4373.36|4372.76|4373.23|4372.63|4373.36|4372.76|4373.23|4372.63|11
1650263060000|2022-04-18 06:24:20|4373.11|4372.51|4373.11|4372.51|4373.23|4372.63|4373.11|4372.51|1
1650263080000|2022-04-18 06:24:40|||||||||1
1650263100000|2022-04-18 06:25:00|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|27
1650263120000|2022-04-18 06:25:20|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|2
1650263140000|2022-04-18 06:25:40|||||||||25
1650263150000|2022-04-18 06:25:50|4372.48|4371.88|4372.48|4371.88|4372.61|4372.01|4372.48|4371.88|6
1650263160000|2022-04-18 06:26:00|4372.36|4371.76|4372.48|4371.88|4372.61|4372.01|4372.36|4371.76|9
1650263170000|2022-04-18 06:26:10|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|1
1650263200000|2022-04-18 06:26:40|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|16
1650263210000|2022-04-18 06:26:50|4372.73|4372.13|4372.86|4372.26|4372.86|4372.26|4372.73|4372.13|6
1650263220000|2022-04-18 06:27:00|4372.61|4372.01|4373.36|4372.76|4373.61|4373.01|4372.61|4372.01|130
1650263230000|2022-04-18 06:27:10|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|5
1650263240000|2022-04-18 06:27:20|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|18
1650263260000|2022-04-18 06:27:40|||||||||19
1650263270000|2022-04-18 06:27:50|||||||||1
1650263280000|2022-04-18 06:28:00|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|3
1650263300000|2022-04-18 06:28:20|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|3
1650263310000|2022-04-18 06:28:30|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|12
1650263320000|2022-04-18 06:28:40|||||||||1
1650263330000|2022-04-18 06:28:50|4373.36|4372.76|4373.61|4373.01|4373.61|4373.01|4373.36|4372.76|26
1650263340000|2022-04-18 06:29:00|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|5
1650263350000|2022-04-18 06:29:10|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|9
1650263360000|2022-04-18 06:29:20|||||||||10
1650263380000|2022-04-18 06:29:40|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.36|4372.76|17
1650263390000|2022-04-18 06:29:50|||||||||2
1650263400000|2022-04-18 06:30:00|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|14
1650263410000|2022-04-18 06:30:10|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|27
1650263420000|2022-04-18 06:30:20|4373.73|4373.13|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|113
1650263430000|2022-04-18 06:30:30|4373.73|4373.13|4373.86|4373.26|4373.86|4373.26|4373.73|4373.13|6
1650263440000|2022-04-18 06:30:40|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|11
1650263450000|2022-04-18 06:30:50|4373.73|4373.13|4373.61|4373.01|4373.86|4373.26|4373.61|4373.01|13
1650263460000|2022-04-18 06:31:00|4373.73|4373.13|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|2
1650263470000|2022-04-18 06:31:10|||||||||2
1650263490000|2022-04-18 06:31:30|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|7
1650263510000|2022-04-18 06:31:50|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|9
1650263520000|2022-04-18 06:32:00|||||||||24
1650263540000|2022-04-18 06:32:20|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|5
1650263560000|2022-04-18 06:32:40|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|11
1650263570000|2022-04-18 06:32:50|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|0
1650263580000|2022-04-18 06:33:00|4373.73|4373.13|4373.86|4373.26|4373.86|4373.26|4373.73|4373.13|18
1650263610000|2022-04-18 06:33:30|||||||||4
1650263620000|2022-04-18 06:33:40|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|14
1650263640000|2022-04-18 06:34:00|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|5
1650263650000|2022-04-18 06:34:10|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|30
1650263660000|2022-04-18 06:34:20|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|9
1650263680000|2022-04-18 06:34:40|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|9
1650263690000|2022-04-18 06:34:50|||||||||3
1650263710000|2022-04-18 06:35:10|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|6
1650263720000|2022-04-18 06:35:20|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|19
1650263730000|2022-04-18 06:35:30|4373.86|4373.26|4373.73|4373.13|4373.86|4373.26|4373.73|4373.13|4
1650263740000|2022-04-18 06:35:40|4373.61|4373.01|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|0
1650263790000|2022-04-18 06:36:30|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|6
1650263810000|2022-04-18 06:36:50|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|25
1650263820000|2022-04-18 06:37:00|4373.73|4373.13|4373.23|4372.63|4373.73|4373.13|4373.23|4372.63|37
1650263830000|2022-04-18 06:37:10|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.23|4372.63|3
1650263840000|2022-04-18 06:37:20|4374.11|4373.51|4373.86|4373.26|4374.11|4373.51|4373.61|4373.01|171
1650263860000|2022-04-18 06:37:40|4374.36|4373.76|4375.36|4374.76|4375.36|4374.76|4374.36|4373.76|155
1650263870000|2022-04-18 06:37:50|4375.23|4374.63|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|29
1650263880000|2022-04-18 06:38:00|4375.36|4374.76|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|20
1650263890000|2022-04-18 06:38:10|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|7
1650263900000|2022-04-18 06:38:20|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|12
1650263910000|2022-04-18 06:38:30|4374.98|4374.38|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|3
1650263920000|2022-04-18 06:38:40|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|10
1650263930000|2022-04-18 06:38:50|||||||||16
1650263940000|2022-04-18 06:39:00|4375.48|4374.88|4375.86|4375.26|4375.86|4375.26|4375.36|4374.76|14
1650263950000|2022-04-18 06:39:10|4375.98|4375.38|4376.11|4375.51|4376.11|4375.51|4375.86|4375.26|33
1650263960000|2022-04-18 06:39:20|4375.98|4375.38|4376.11|4375.51|4376.11|4375.51|4375.86|4375.26|10
1650263970000|2022-04-18 06:39:30|4376.36|4375.76|4376.11|4375.51|4376.36|4375.76|4376.11|4375.51|12
1650263980000|2022-04-18 06:39:40|4375.98|4375.38|4375.86|4375.26|4375.98|4375.38|4375.86|4375.26|16
1650263990000|2022-04-18 06:39:50|4376.11|4375.51|4376.23|4375.63|4376.36|4375.76|4375.98|4375.38|31
1650264000000|2022-04-18 06:40:00|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.23|4375.63|8
1650264010000|2022-04-18 06:40:10|4376.23|4375.63|4376.11|4375.51|4376.36|4375.76|4376.11|4375.51|1
1650264020000|2022-04-18 06:40:20|4375.98|4375.38|4375.86|4375.26|4375.98|4375.38|4375.86|4375.26|13
1650264030000|2022-04-18 06:40:30|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|27
1650264050000|2022-04-18 06:40:50|4375.36|4374.76|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|17
1650264060000|2022-04-18 06:41:00|4374.86|4374.26|4374.61|4374.01|4374.86|4374.26|4374.61|4374.01|26
1650264070000|2022-04-18 06:41:10|4374.36|4373.76|4374.61|4374.01|4374.61|4374.01|4374.36|4373.76|21
1650264080000|2022-04-18 06:41:20|4374.36|4373.76|4374.61|4374.01|4374.61|4374.01|4374.36|4373.76|28
1650264090000|2022-04-18 06:41:30|4374.48|4373.88|4374.86|4374.26|4374.86|4374.26|4374.48|4373.88|39
1650264110000|2022-04-18 06:41:50|4375.11|4374.51|4374.86|4374.26|4375.11|4374.51|4374.86|4374.26|16
1650264120000|2022-04-18 06:42:00|4374.98|4374.38|4374.86|4374.26|4374.98|4374.38|4374.86|4374.26|15
1650264150000|2022-04-18 06:42:30|4374.73|4374.13|4374.61|4374.01|4374.73|4374.13|4374.61|4374.01|3
1650264160000|2022-04-18 06:42:40|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|18
1650264170000|2022-04-18 06:42:50|4374.73|4374.13|4374.73|4374.13|4374.73|4374.13|4374.73|4374.13|6
1650264180000|2022-04-18 06:43:00|4374.86|4374.26|4374.61|4374.01|4374.86|4374.26|4374.61|4374.01|18
1650264190000|2022-04-18 06:43:10|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|1
1650264200000|2022-04-18 06:43:20|4374.48|4373.88|4374.61|4374.01|4374.61|4374.01|4374.48|4373.88|4
1650264210000|2022-04-18 06:43:30|4374.48|4373.88|4374.61|4374.01|4374.61|4374.01|4374.36|4373.76|12
1650264230000|2022-04-18 06:43:50|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|6
1650264240000|2022-04-18 06:44:00|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|7
1650264250000|2022-04-18 06:44:10|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|3
1650264260000|2022-04-18 06:44:20|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|7
1650264270000|2022-04-18 06:44:30|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|7
1650264280000|2022-04-18 06:44:40|4373.86|4373.26|4373.61|4373.01|4373.86|4373.26|4373.61|4373.01|24
1650264290000|2022-04-18 06:44:50|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|7
1650264300000|2022-04-18 06:45:00|4374.11|4373.51|4374.61|4374.01|4374.61|4374.01|4374.11|4373.51|86
1650264310000|2022-04-18 06:45:10|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|16
1650264320000|2022-04-18 06:45:20|||||||||1
1650264330000|2022-04-18 06:45:30|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|11
1650264340000|2022-04-18 06:45:40|4374.48|4373.88|4374.48|4373.88|4374.61|4374.01|4374.48|4373.88|2
1650264350000|2022-04-18 06:45:50|4374.36|4373.76|4374.61|4374.01|4374.61|4374.01|4374.36|4373.76|5
1650264360000|2022-04-18 06:46:00|||||||||3
1650264370000|2022-04-18 06:46:10|4374.36|4373.76|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|70
1650264390000|2022-04-18 06:46:30|4372.86|4372.26|4372.61|4372.01|4372.86|4372.26|4372.61|4372.01|270
1650264400000|2022-04-18 06:46:40|4372.73|4372.13|4372.86|4372.26|4372.86|4372.26|4372.73|4372.13|14
1650264410000|2022-04-18 06:46:50|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|136
1650264420000|2022-04-18 06:47:00|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|11
1650264430000|2022-04-18 06:47:10|4372.11|4371.51|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|30
1650264440000|2022-04-18 06:47:20|4371.73|4371.13|4371.61|4371.01|4371.73|4371.13|4370.61|4370.01|579
1650264450000|2022-04-18 06:47:30|4371.48|4370.88|4371.61|4371.01|4371.61|4371.01|4371.36|4370.76|23
1650264460000|2022-04-18 06:47:40|4372.11|4371.51|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|138
1650264470000|2022-04-18 06:47:50|4372.23|4371.63|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|31
1650264480000|2022-04-18 06:48:00|4372.36|4371.76|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|30
1650264490000|2022-04-18 06:48:10|4372.48|4371.88|4372.11|4371.51|4372.48|4371.88|4372.11|4371.51|7
1650264500000|2022-04-18 06:48:20|4372.23|4371.63|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|13
1650264510000|2022-04-18 06:48:30|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|8
1650264520000|2022-04-18 06:48:40|||||||||5
1650264540000|2022-04-18 06:49:00|4372.23|4371.63|4372.11|4371.51|4372.23|4371.63|4372.11|4371.51|12
1650264560000|2022-04-18 06:49:20|4371.86|4371.26|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|11
1650264570000|2022-04-18 06:49:30|4371.86|4371.26|4371.73|4371.13|4372.23|4371.63|4371.73|4371.13|32
1650264580000|2022-04-18 06:49:40|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|25
1650264590000|2022-04-18 06:49:50|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|2
1650264600000|2022-04-18 06:50:00|||||||||2
1650264610000|2022-04-18 06:50:10|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|1
1650264620000|2022-04-18 06:50:20|4371.86|4371.26|4371.98|4371.38|4372.11|4371.51|4371.86|4371.26|4
1650264630000|2022-04-18 06:50:30|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|0
1650264640000|2022-04-18 06:50:40|4371.98|4371.38|4371.98|4371.38|4372.11|4371.51|4371.98|4371.38|7
1650264650000|2022-04-18 06:50:50|4372.11|4371.51|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|4
1650264660000|2022-04-18 06:51:00|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|22
1650264670000|2022-04-18 06:51:10|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|12
1650264690000|2022-04-18 06:51:30|||||||||2
1650264700000|2022-04-18 06:51:40|4372.48|4371.88|4372.36|4371.76|4372.61|4372.01|4372.36|4371.76|19
1650264710000|2022-04-18 06:51:50|4372.48|4371.88|4372.36|4371.76|4372.61|4372.01|4372.36|4371.76|13
1650264720000|2022-04-18 06:52:00|4372.48|4371.88|4372.36|4371.76|4372.48|4371.88|4372.36|4371.76|10
1650264730000|2022-04-18 06:52:10|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|14
1650264750000|2022-04-18 06:52:30|||||||||1
1650264790000|2022-04-18 06:53:10|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.48|4371.88|20
1650264810000|2022-04-18 06:53:30|||||||||4
1650264820000|2022-04-18 06:53:40|4372.73|4372.13|4372.86|4372.26|4372.86|4372.26|4372.73|4372.13|23
1650264830000|2022-04-18 06:53:50|4373.11|4372.51|4373.11|4372.51|4373.36|4372.76|4372.86|4372.26|44
1650264860000|2022-04-18 06:54:20|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|8
1650264870000|2022-04-18 06:54:30|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4372.98|4372.38|12
1650264900000|2022-04-18 06:55:00|4373.23|4372.63|4373.36|4372.76|4373.36|4372.76|4373.23|4372.63|22
1650264910000|2022-04-18 06:55:10|||||||||1
1650264940000|2022-04-18 06:55:40|4373.61|4373.01|4373.73|4373.13|4373.86|4373.26|4373.61|4373.01|31
1650264950000|2022-04-18 06:55:50|4373.61|4373.01|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|6
1650264960000|2022-04-18 06:56:00|4373.73|4373.13|4373.86|4373.26|4373.86|4373.26|4373.73|4373.13|22
1650264970000|2022-04-18 06:56:10|||||||||2
1650264980000|2022-04-18 06:56:20|4373.73|4373.13|4373.86|4373.26|4373.86|4373.26|4373.73|4373.13|13
1650265000000|2022-04-18 06:56:40|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|2
1650265010000|2022-04-18 06:56:50|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|37
1650265020000|2022-04-18 06:57:00|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|11
1650265030000|2022-04-18 06:57:10|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|1
1650265040000|2022-04-18 06:57:20|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|5
1650265050000|2022-04-18 06:57:30|4373.23|4372.63|4373.23|4372.63|4373.36|4372.76|4373.23|4372.63|5
1650265060000|2022-04-18 06:57:40|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|0
1650265080000|2022-04-18 06:58:00|4373.36|4372.76|4373.23|4372.63|4373.36|4372.76|4373.23|4372.63|9
1650265090000|2022-04-18 06:58:10|4373.36|4372.76|4373.23|4372.63|4373.36|4372.76|4373.23|4372.63|8
1650265110000|2022-04-18 06:58:30|4373.36|4372.76|4373.11|4372.51|4373.36|4372.76|4373.11|4372.51|33
1650265120000|2022-04-18 06:58:40|4372.98|4372.38|4372.86|4372.26|4372.98|4372.38|4372.86|4372.26|2
1650265130000|2022-04-18 06:58:50|||||||||17
1650265140000|2022-04-18 06:59:00|4372.98|4372.38|4372.98|4372.38|4373.11|4372.51|4372.98|4372.38|13
1650265150000|2022-04-18 06:59:10|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|0
1650265160000|2022-04-18 06:59:20|4372.98|4372.38|4373.11|4372.51|4373.11|4372.51|4372.98|4372.38|8
1650265170000|2022-04-18 06:59:30|||||||||4
1650265180000|2022-04-18 06:59:40|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|4372.86|4372.26|7
1650265190000|2022-04-18 06:59:50|4372.98|4372.38|4372.86|4372.26|4373.11|4372.51|4372.86|4372.26|15
1650265200000|2022-04-18 07:00:00|4372.98|4372.38|4372.86|4372.26|4373.11|4372.51|4372.86|4372.26|22
1650265210000|2022-04-18 07:00:10|4373.11|4372.51|4372.61|4372.01|4373.11|4372.51|4372.61|4372.01|28
1650265220000|2022-04-18 07:00:20|4372.48|4371.88|4372.36|4371.76|4372.48|4371.88|4372.36|4371.76|6
1650265230000|2022-04-18 07:00:30|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|15
1650265240000|2022-04-18 07:00:40|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|12
1650265260000|2022-04-18 07:01:00|4372.11|4371.51|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|68
1650265270000|2022-04-18 07:01:10|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|8
1650265280000|2022-04-18 07:01:20|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|13
1650265290000|2022-04-18 07:01:30|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|5
1650265300000|2022-04-18 07:01:40|4372.48|4371.88|4372.61|4372.01|4372.86|4372.26|4372.48|4371.88|26
1650265310000|2022-04-18 07:01:50|||||||||2
1650265320000|2022-04-18 07:02:00|||||||||1
1650265330000|2022-04-18 07:02:10|4372.36|4371.76|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|17
1650265340000|2022-04-18 07:02:20|4372.48|4371.88|4372.11|4371.51|4372.61|4372.01|4372.11|4371.51|17
1650265350000|2022-04-18 07:02:30|||||||||2
1650265390000|2022-04-18 07:03:10|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|53
1650265400000|2022-04-18 07:03:20|4371.98|4371.38|4371.11|4370.51|4371.98|4371.38|4371.11|4370.51|56
1650265410000|2022-04-18 07:03:30|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|71
1650265420000|2022-04-18 07:03:40|4370.61|4370.01|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|10
1650265430000|2022-04-18 07:03:50|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|21
1650265440000|2022-04-18 07:04:00|4370.73|4370.13|4370.36|4369.76|4370.73|4370.13|4370.36|4369.76|32
1650265450000|2022-04-18 07:04:10|||||||||9
1650265460000|2022-04-18 07:04:20|4370.61|4370.01|4370.61|4370.01|4370.86|4370.26|4370.61|4370.01|32
1650265470000|2022-04-18 07:04:30|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|0
1650265480000|2022-04-18 07:04:40|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|12
1650265490000|2022-04-18 07:04:50|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|0
1650265510000|2022-04-18 07:05:10|4370.86|4370.26|4370.86|4370.26|4370.98|4370.38|4370.61|4370.01|31
1650265520000|2022-04-18 07:05:20|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|2
1650265530000|2022-04-18 07:05:30|4371.11|4370.51|4370.98|4370.38|4371.11|4370.51|4370.98|4370.38|11
1650265540000|2022-04-18 07:05:40|4370.86|4370.26|4370.98|4370.38|4371.11|4370.51|4370.86|4370.26|2
1650265550000|2022-04-18 07:05:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|0
1650265570000|2022-04-18 07:06:10|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|5
1650265580000|2022-04-18 07:06:20|||||||||1
1650265590000|2022-04-18 07:06:30|||||||||3
1650265600000|2022-04-18 07:06:40|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|8
1650265620000|2022-04-18 07:07:00|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|11
1650265630000|2022-04-18 07:07:10|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|5
1650265640000|2022-04-18 07:07:20|||||||||1
1650265660000|2022-04-18 07:07:40|||||||||3
1650265670000|2022-04-18 07:07:50|||||||||15
1650265690000|2022-04-18 07:08:10|4370.73|4370.13|4371.36|4370.76|4371.36|4370.76|4370.73|4370.13|30
1650265700000|2022-04-18 07:08:20|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|15
1650265710000|2022-04-18 07:08:30|||||||||1
1650265730000|2022-04-18 07:08:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|14
1650265770000|2022-04-18 07:09:30|4371.11|4370.51|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|24
1650265780000|2022-04-18 07:09:40|4370.98|4370.38|4370.86|4370.26|4370.98|4370.38|4370.86|4370.26|11
1650265790000|2022-04-18 07:09:50|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|11
1650265800000|2022-04-18 07:10:00|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|6
1650265820000|2022-04-18 07:10:20|||||||||15
1650265830000|2022-04-18 07:10:30|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|21
1650265910000|2022-04-18 07:11:50|4370.86|4370.26|4370.61|4370.01|4370.86|4370.26|4370.61|4370.01|28
1650265920000|2022-04-18 07:12:00|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|3
1650265930000|2022-04-18 07:12:10|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|30
1650265950000|2022-04-18 07:12:30|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.23|4370.63|9
1650265960000|2022-04-18 07:12:40|4371.48|4370.88|4371.61|4371.01|4371.61|4371.01|4371.48|4370.88|9
1650265970000|2022-04-18 07:12:50|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|7
1650265980000|2022-04-18 07:13:00|||||||||4
1650265990000|2022-04-18 07:13:10|||||||||4
1650266000000|2022-04-18 07:13:20|4371.86|4371.26|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|11
1650266010000|2022-04-18 07:13:30|||||||||2
1650266030000|2022-04-18 07:13:50|||||||||1
1650266040000|2022-04-18 07:14:00|4371.73|4371.13|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|1
1650266050000|2022-04-18 07:14:10|||||||||2
1650266060000|2022-04-18 07:14:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|8
1650266070000|2022-04-18 07:14:30|||||||||1
1650266080000|2022-04-18 07:14:40|||||||||1
1650266090000|2022-04-18 07:14:50|||||||||1
1650266100000|2022-04-18 07:15:00|4371.23|4370.63|4370.73|4370.13|4371.23|4370.63|4370.61|4370.01|55
1650266110000|2022-04-18 07:15:10|4370.61|4370.01|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|7
1650266120000|2022-04-18 07:15:20|||||||||3
1650266130000|2022-04-18 07:15:30|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|10
1650266170000|2022-04-18 07:16:10|||||||||3
1650266180000|2022-04-18 07:16:20|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|4
1650266190000|2022-04-18 07:16:30|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|0
1650266200000|2022-04-18 07:16:40|4371.48|4370.88|4371.48|4370.88|4371.48|4370.88|4371.48|4370.88|21
1650266210000|2022-04-18 07:16:50|4371.61|4371.01|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|5
1650266220000|2022-04-18 07:17:00|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.23|4370.63|13
1650266230000|2022-04-18 07:17:10|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|10
1650266240000|2022-04-18 07:17:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|0
1650266270000|2022-04-18 07:17:50|||||||||5
1650266280000|2022-04-18 07:18:00|4371.23|4370.63|4371.23|4370.63|4371.36|4370.76|4371.23|4370.63|4
1650266290000|2022-04-18 07:18:10|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|0
1650266310000|2022-04-18 07:18:30|4371.48|4370.88|4371.48|4370.88|4371.48|4370.88|4371.48|4370.88|6
1650266320000|2022-04-18 07:18:40|4371.61|4371.01|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|2
1650266350000|2022-04-18 07:19:10|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|15
1650266360000|2022-04-18 07:19:20|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|1
1650266370000|2022-04-18 07:19:30|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|1
1650266380000|2022-04-18 07:19:40|4371.23|4370.63|4371.11|4370.51|4371.23|4370.63|4371.11|4370.51|3
1650266390000|2022-04-18 07:19:50|4371.23|4370.63|4371.11|4370.51|4371.23|4370.63|4371.11|4370.51|0
1650266400000|2022-04-18 07:20:00|||||||||13
1650266410000|2022-04-18 07:20:10|||||||||5
1650266420000|2022-04-18 07:20:20|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.98|4370.38|0
1650266430000|2022-04-18 07:20:30|4370.98|4370.38|4370.98|4370.38|4371.11|4370.51|4370.98|4370.38|4
1650266440000|2022-04-18 07:20:40|4371.11|4370.51|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|1
1650266460000|2022-04-18 07:21:00|4370.98|4370.38|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|10
1650266470000|2022-04-18 07:21:10|4370.73|4370.13|4370.73|4370.13|4370.73|4370.13|4370.61|4370.01|17
1650266480000|2022-04-18 07:21:20|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|3
1650266490000|2022-04-18 07:21:30|||||||||6
1650266500000|2022-04-18 07:21:40|4370.36|4369.76|4370.48|4369.88|4370.48|4369.88|4370.36|4369.76|22
1650266510000|2022-04-18 07:21:50|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.36|4369.76|9
1650266520000|2022-04-18 07:22:00|4370.73|4370.13|4370.73|4370.13|4370.73|4370.13|4370.61|4370.01|5
1650266530000|2022-04-18 07:22:10|4370.61|4370.01|4370.73|4370.13|4370.73|4370.13|4370.61|4370.01|1
1650266540000|2022-04-18 07:22:20|4370.86|4370.26|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|15
1650266560000|2022-04-18 07:22:40|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|8
1650266600000|2022-04-18 07:23:20|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|9
1650266610000|2022-04-18 07:23:30|4371.36|4370.76|4371.48|4370.88|4371.48|4370.88|4371.36|4370.76|8
1650266620000|2022-04-18 07:23:40|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|0
1650266630000|2022-04-18 07:23:50|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|8
1650266640000|2022-04-18 07:24:00|4371.61|4371.01|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|1
1650266650000|2022-04-18 07:24:10|||||||||1
1650266660000|2022-04-18 07:24:20|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4
1650266670000|2022-04-18 07:24:30|||||||||11
1650266690000|2022-04-18 07:24:50|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|9
1650266700000|2022-04-18 07:25:00|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.73|4371.13|3
1650266710000|2022-04-18 07:25:10|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|19
1650266720000|2022-04-18 07:25:20|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.23|4371.63|15
1650266730000|2022-04-18 07:25:30|4372.61|4372.01|4372.86|4372.26|4372.86|4372.26|4372.61|4372.01|26
1650266740000|2022-04-18 07:25:40|4372.61|4372.01|4373.11|4372.51|4373.11|4372.51|4372.61|4372.01|32
1650266750000|2022-04-18 07:25:50|4373.23|4372.63|4373.11|4372.51|4373.23|4372.63|4373.11|4372.51|11
1650266760000|2022-04-18 07:26:00|4372.86|4372.26|4372.73|4372.13|4372.86|4372.26|4372.61|4372.01|18
1650266770000|2022-04-18 07:26:10|4372.86|4372.26|4372.61|4372.01|4372.86|4372.26|4372.61|4372.01|12
1650266780000|2022-04-18 07:26:20|4372.36|4371.76|4372.23|4371.63|4372.36|4371.76|4372.23|4371.63|17
1650266790000|2022-04-18 07:26:30|4372.11|4371.51|4371.86|4371.26|4372.36|4371.76|4371.86|4371.26|9
1650266810000|2022-04-18 07:26:50|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|8
1650266820000|2022-04-18 07:27:00|4371.86|4371.26|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|12
1650266830000|2022-04-18 07:27:10|4371.86|4371.26|4371.98|4371.38|4371.98|4371.38|4371.86|4371.26|4
1650266840000|2022-04-18 07:27:20|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|0
1650266850000|2022-04-18 07:27:30|||||||||2
1650266870000|2022-04-18 07:27:50|4372.36|4371.76|4372.23|4371.63|4372.36|4371.76|4372.23|4371.63|28
1650266880000|2022-04-18 07:28:00|4372.11|4371.51|4372.11|4371.51|4372.23|4371.63|4372.11|4371.51|0
1650266890000|2022-04-18 07:28:10|4372.23|4371.63|4372.11|4371.51|4372.23|4371.63|4372.11|4371.51|7
1650266900000|2022-04-18 07:28:20|4371.86|4371.26|4371.98|4371.38|4372.11|4371.51|4371.86|4371.26|7
1650266910000|2022-04-18 07:28:30|4371.86|4371.26|4371.98|4371.38|4371.98|4371.38|4371.86|4371.26|0
1650266930000|2022-04-18 07:28:50|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|0
1650266950000|2022-04-18 07:29:10|4371.98|4371.38|4371.98|4371.38|4372.11|4371.51|4371.98|4371.38|7
1650266960000|2022-04-18 07:29:20|4371.86|4371.26|4371.98|4371.38|4371.98|4371.38|4371.86|4371.26|3
1650266980000|2022-04-18 07:29:40|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|24
1650266990000|2022-04-18 07:29:50|4371.73|4371.13|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|5
1650267000000|2022-04-18 07:30:00|4371.48|4370.88|4371.11|4370.51|4371.48|4370.88|4371.11|4370.51|16
1650267020000|2022-04-18 07:30:20|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|25
1650267040000|2022-04-18 07:30:40|||||||||10
1650267050000|2022-04-18 07:30:50|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.98|4370.38|0
1650267070000|2022-04-18 07:31:10|4371.36|4370.76|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|10
1650267080000|2022-04-18 07:31:20|4371.23|4370.63|4370.86|4370.26|4371.23|4370.63|4370.86|4370.26|8
1650267090000|2022-04-18 07:31:30|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|19
1650267100000|2022-04-18 07:31:40|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|13
1650267110000|2022-04-18 07:31:50|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|6
1650267120000|2022-04-18 07:32:00|4370.86|4370.26|4370.98|4370.38|4371.23|4370.63|4370.86|4370.26|17
1650267130000|2022-04-18 07:32:10|4370.86|4370.26|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|6
1650267150000|2022-04-18 07:32:30|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|15
1650267160000|2022-04-18 07:32:40|4371.11|4370.51|4370.98|4370.38|4371.11|4370.51|4370.98|4370.38|7
1650267170000|2022-04-18 07:32:50|4371.11|4370.51|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|3
1650267180000|2022-04-18 07:33:00|4370.61|4370.01|4370.36|4369.76|4370.61|4370.01|4370.36|4369.76|29
1650267190000|2022-04-18 07:33:10|||||||||10
1650267220000|2022-04-18 07:33:40|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|21
1650267240000|2022-04-18 07:34:00|4371.23|4370.63|4371.48|4370.88|4371.48|4370.88|4371.23|4370.63|63
1650267250000|2022-04-18 07:34:10|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|7
1650267260000|2022-04-18 07:34:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|8
1650267270000|2022-04-18 07:34:30|||||||||1
1650267280000|2022-04-18 07:34:40|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|8
1650267300000|2022-04-18 07:35:00|4371.86|4371.26|4372.36|4371.76|4372.36|4371.76|4371.86|4371.26|28
1650267310000|2022-04-18 07:35:10|4372.11|4371.51|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|13
1650267320000|2022-04-18 07:35:20|4372.48|4371.88|4372.36|4371.76|4372.48|4371.88|4372.36|4371.76|14
1650267330000|2022-04-18 07:35:30|4372.48|4371.88|4372.11|4371.51|4372.61|4372.01|4372.11|4371.51|29
1650267340000|2022-04-18 07:35:40|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|8
1650267360000|2022-04-18 07:36:00|4371.73|4371.13|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|38
1650267380000|2022-04-18 07:36:20|||||||||14
1650267390000|2022-04-18 07:36:30|4371.48|4370.88|4371.36|4370.76|4371.48|4370.88|4371.36|4370.76|14
1650267400000|2022-04-18 07:36:40|4371.48|4370.88|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|12
1650267410000|2022-04-18 07:36:50|4371.48|4370.88|4371.48|4370.88|4371.61|4371.01|4371.36|4370.76|8
1650267420000|2022-04-18 07:37:00|4371.61|4371.01|4371.11|4370.51|4371.61|4371.01|4371.11|4370.51|26
1650267430000|2022-04-18 07:37:10|4370.86|4370.26|4370.61|4370.01|4370.86|4370.26|4370.61|4370.01|24
1650267450000|2022-04-18 07:37:30|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|9
1650267470000|2022-04-18 07:37:50|4370.86|4370.26|4369.36|4368.76|4370.86|4370.26|4369.36|4368.76|167
1650267480000|2022-04-18 07:38:00|4369.23|4368.63|4368.61|4368.01|4369.23|4368.63|4368.61|4368.01|94
1650267490000|2022-04-18 07:38:10|4368.36|4367.76|4367.23|4366.63|4368.36|4367.76|4367.11|4366.51|215
1650267500000|2022-04-18 07:38:20|4367.36|4366.76|4367.86|4367.26|4367.86|4367.26|4367.36|4366.76|29
1650267510000|2022-04-18 07:38:30|4367.98|4367.38|4368.23|4367.63|4368.36|4367.76|4367.98|4367.38|26
1650267520000|2022-04-18 07:38:40|4368.11|4367.51|4367.86|4367.26|4368.23|4367.63|4367.86|4367.26|14
1650267530000|2022-04-18 07:38:50|4367.98|4367.38|4368.23|4367.63|4368.23|4367.63|4367.98|4367.38|22
1650267540000|2022-04-18 07:39:00|4368.11|4367.51|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|43
1650267550000|2022-04-18 07:39:10|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|50
1650267560000|2022-04-18 07:39:20|||||||||2
1650267570000|2022-04-18 07:39:30|4368.36|4367.76|4369.11|4368.51|4369.11|4368.51|4368.36|4367.76|76
1650267580000|2022-04-18 07:39:40|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|26
1650267600000|2022-04-18 07:40:00|4369.61|4369.01|4369.48|4368.88|4369.61|4369.01|4369.36|4368.76|31
1650267610000|2022-04-18 07:40:10|4369.61|4369.01|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|1
1650267630000|2022-04-18 07:40:30|4369.61|4369.01|4370.36|4369.76|4370.36|4369.76|4369.61|4369.01|59
1650267640000|2022-04-18 07:40:40|4370.23|4369.63|4369.61|4369.01|4370.23|4369.63|4369.61|4369.01|15
1650267650000|2022-04-18 07:40:50|||||||||8
1650267660000|2022-04-18 07:41:00|||||||||1
1650267670000|2022-04-18 07:41:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4368.98|4368.38|21
1650267680000|2022-04-18 07:41:20|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.61|4368.01|26
1650267700000|2022-04-18 07:41:40|4368.98|4368.38|4368.61|4368.01|4368.98|4368.38|4368.61|4368.01|8
1650267710000|2022-04-18 07:41:50|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|2
1650267720000|2022-04-18 07:42:00|4368.48|4367.88|4369.23|4368.63|4369.23|4368.63|4368.48|4367.88|25
1650267730000|2022-04-18 07:42:10|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|3
1650267740000|2022-04-18 07:42:20|||||||||1
1650267750000|2022-04-18 07:42:30|4369.48|4368.88|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|16
1650267760000|2022-04-18 07:42:40|4369.48|4368.88|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|2
1650267770000|2022-04-18 07:42:50|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|4
1650267780000|2022-04-18 07:43:00|4369.36|4368.76|4369.23|4368.63|4369.36|4368.76|4369.23|4368.63|5
1650267790000|2022-04-18 07:43:10|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|2
1650267800000|2022-04-18 07:43:20|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|5
1650267810000|2022-04-18 07:43:30|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|4369.61|4369.01|4
1650267820000|2022-04-18 07:43:40|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|0
1650267830000|2022-04-18 07:43:50|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|2
1650267840000|2022-04-18 07:44:00|4369.61|4369.01|4369.61|4369.01|4369.73|4369.13|4369.61|4369.01|1
1650267850000|2022-04-18 07:44:10|4369.48|4368.88|4369.48|4368.88|4369.48|4368.88|4369.48|4368.88|10
1650267860000|2022-04-18 07:44:20|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|0
1650267870000|2022-04-18 07:44:30|4369.11|4368.51|4368.98|4368.38|4369.11|4368.51|4368.98|4368.38|15
1650267880000|2022-04-18 07:44:40|4369.11|4368.51|4368.98|4368.38|4369.11|4368.51|4368.98|4368.38|3
1650267890000|2022-04-18 07:44:50|4369.11|4368.51|4369.36|4368.76|4369.36|4368.76|4369.11|4368.51|7
1650267900000|2022-04-18 07:45:00|4369.11|4368.51|4369.23|4368.63|4369.23|4368.63|4369.11|4368.51|18
1650267910000|2022-04-18 07:45:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|0
1650267920000|2022-04-18 07:45:20|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|8
1650267930000|2022-04-18 07:45:30|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|4369.11|4368.51|4
1650267940000|2022-04-18 07:45:40|4369.11|4368.51|4369.61|4369.01|4369.61|4369.01|4369.11|4368.51|8
1650267950000|2022-04-18 07:45:50|||||||||1
1650267980000|2022-04-18 07:46:20|4369.36|4368.76|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|19
1650267990000|2022-04-18 07:46:30|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|5
1650268010000|2022-04-18 07:46:50|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|9
1650268020000|2022-04-18 07:47:00|4369.86|4369.26|4369.73|4369.13|4369.86|4369.26|4369.73|4369.13|4
1650268030000|2022-04-18 07:47:10|4369.61|4369.01|4369.61|4369.01|4369.73|4369.13|4369.61|4369.01|1
1650268050000|2022-04-18 07:47:30|||||||||2
1650268090000|2022-04-18 07:48:10|4369.73|4369.13|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|8
1650268100000|2022-04-18 07:48:20|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|9
1650268110000|2022-04-18 07:48:30|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.48|4369.88|22
1650268120000|2022-04-18 07:48:40|4370.73|4370.13|4371.11|4370.51|4371.11|4370.51|4370.73|4370.13|15
1650268130000|2022-04-18 07:48:50|4370.98|4370.38|4370.98|4370.38|4371.11|4370.51|4370.86|4370.26|14
1650268150000|2022-04-18 07:49:10|4371.11|4370.51|4371.11|4370.51|4371.23|4370.63|4371.11|4370.51|11
1650268160000|2022-04-18 07:49:20|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|2
1650268170000|2022-04-18 07:49:30|4371.11|4370.51|4370.86|4370.26|4371.23|4370.63|4370.86|4370.26|18
1650268180000|2022-04-18 07:49:40|||||||||5
1650268190000|2022-04-18 07:49:50|||||||||1
1650268200000|2022-04-18 07:50:00|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.73|4370.13|4
1650268210000|2022-04-18 07:50:10|||||||||3
1650268220000|2022-04-18 07:50:20|4370.98|4370.38|4371.36|4370.76|4371.36|4370.76|4370.98|4370.38|24
1650268230000|2022-04-18 07:50:30|||||||||1
1650268240000|2022-04-18 07:50:40|4371.23|4370.63|4370.86|4370.26|4371.36|4370.76|4370.86|4370.26|18
1650268260000|2022-04-18 07:51:00|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|13
1650268270000|2022-04-18 07:51:10|4370.98|4370.38|4370.86|4370.26|4371.11|4370.51|4370.86|4370.26|8
1650268280000|2022-04-18 07:51:20|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|4370.98|4370.38|2
1650268290000|2022-04-18 07:51:30|4370.86|4370.26|4370.86|4370.26|4370.98|4370.38|4370.86|4370.26|2
1650268300000|2022-04-18 07:51:40|4370.98|4370.38|4371.11|4370.51|4371.11|4370.51|4370.86|4370.26|2
1650268310000|2022-04-18 07:51:50|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|9
1650268330000|2022-04-18 07:52:10|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|6
1650268350000|2022-04-18 07:52:30|4370.48|4369.88|4370.36|4369.76|4370.48|4369.88|4370.36|4369.76|17
1650268360000|2022-04-18 07:52:40|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|5
1650268380000|2022-04-18 07:53:00|4370.73|4370.13|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|13
1650268390000|2022-04-18 07:53:10|4370.48|4369.88|4370.48|4369.88|4370.48|4369.88|4370.48|4369.88|11
1650268400000|2022-04-18 07:53:20|4370.61|4370.01|4370.61|4370.01|4370.73|4370.13|4370.61|4370.01|0
1650268410000|2022-04-18 07:53:30|4370.73|4370.13|4370.86|4370.26|4370.86|4370.26|4370.61|4370.01|0
1650268420000|2022-04-18 07:53:40|||||||||2
1650268430000|2022-04-18 07:53:50|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|6
1650268440000|2022-04-18 07:54:00|4370.73|4370.13|4370.73|4370.13|4370.73|4370.13|4370.73|4370.13|1
1650268450000|2022-04-18 07:54:10|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|0
1650268460000|2022-04-18 07:54:20|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|4371.11|4370.51|8
1650268470000|2022-04-18 07:54:30|4371.23|4370.63|4371.61|4371.01|4371.61|4371.01|4371.23|4370.63|33
1650268480000|2022-04-18 07:54:40|4371.73|4371.13|4371.36|4370.76|4371.73|4371.13|4371.36|4370.76|21
1650268490000|2022-04-18 07:54:50|||||||||1
1650268500000|2022-04-18 07:55:00|4371.11|4370.51|4370.98|4370.38|4371.23|4370.63|4370.98|4370.38|19
1650268510000|2022-04-18 07:55:10|4371.11|4370.51|4370.98|4370.38|4371.11|4370.51|4370.98|4370.38|4
1650268520000|2022-04-18 07:55:20|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|4370.86|4370.26|0
1650268530000|2022-04-18 07:55:30|4370.61|4370.01|4370.73|4370.13|4370.86|4370.26|4370.61|4370.01|14
1650268550000|2022-04-18 07:55:50|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|4370.61|4370.01|0
1650268560000|2022-04-18 07:56:00|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.11|4370.51|90
1650268570000|2022-04-18 07:56:10|4371.61|4371.01|4371.48|4370.88|4371.61|4371.01|4371.48|4370.88|8
1650268580000|2022-04-18 07:56:20|4371.61|4371.01|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|5
1650268590000|2022-04-18 07:56:30|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.23|4370.63|5
1650268600000|2022-04-18 07:56:40|4370.98|4370.38|4370.86|4370.26|4370.98|4370.38|4370.86|4370.26|14
1650268610000|2022-04-18 07:56:50|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|29
1650268620000|2022-04-18 07:57:00|4371.61|4371.01|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|9
1650268630000|2022-04-18 07:57:10|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|4371.61|4371.01|9
1650268680000|2022-04-18 07:58:00|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|4371.73|4371.13|16
1650268690000|2022-04-18 07:58:10|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|5
1650268700000|2022-04-18 07:58:20|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.86|4371.26|17
1650268710000|2022-04-18 07:58:30|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.73|4371.13|30
1650268720000|2022-04-18 07:58:40|4371.73|4371.13|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|14
1650268730000|2022-04-18 07:58:50|4371.36|4370.76|4371.36|4370.76|4371.48|4370.88|4371.36|4370.76|6
1650268740000|2022-04-18 07:59:00|4371.48|4370.88|4371.86|4371.26|4371.86|4371.26|4371.48|4370.88|35
1650268750000|2022-04-18 07:59:10|4371.73|4371.13|4371.61|4371.01|4371.73|4371.13|4371.61|4371.01|8
1650268770000|2022-04-18 07:59:30|4371.48|4370.88|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|7
1650268790000|2022-04-18 07:59:50|4371.61|4371.01|4371.48|4370.88|4371.61|4371.01|4371.48|4370.88|14
1650268800000|2022-04-18 08:00:00|4371.36|4370.76|4371.86|4371.26|4371.86|4371.26|4371.23|4370.63|32
1650268810000|2022-04-18 08:00:10|4372.11|4371.51|4372.23|4371.63|4372.36|4371.76|4371.86|4371.26|65
1650268820000|2022-04-18 08:00:20|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|13
1650268830000|2022-04-18 08:00:30|4372.23|4371.63|4372.23|4371.63|4372.23|4371.63|4372.23|4371.63|7
1650268840000|2022-04-18 08:00:40|4372.36|4371.76|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|25
1650268850000|2022-04-18 08:00:50|4372.36|4371.76|4372.48|4371.88|4372.48|4371.88|4372.36|4371.76|34
1650268860000|2022-04-18 08:01:00|4372.36|4371.76|4372.73|4372.13|4372.86|4372.26|4372.36|4371.76|27
1650268870000|2022-04-18 08:01:10|4372.86|4372.26|4373.36|4372.76|4373.36|4372.76|4372.86|4372.26|33
1650268880000|2022-04-18 08:01:20|4373.61|4373.01|4374.86|4374.26|4374.86|4374.26|4373.48|4372.88|167
1650268890000|2022-04-18 08:01:30|4374.61|4374.01|4374.86|4374.26|4375.11|4374.51|4374.61|4374.01|59
1650268900000|2022-04-18 08:01:40|4375.11|4374.51|4376.11|4375.51|4376.11|4375.51|4375.11|4374.51|110
1650268910000|2022-04-18 08:01:50|4376.61|4376.01|4375.86|4375.26|4376.61|4376.01|4375.86|4375.26|138
1650268920000|2022-04-18 08:02:00|4376.48|4375.88|4376.36|4375.76|4376.61|4376.01|4376.11|4375.51|43
1650268930000|2022-04-18 08:02:10|4376.23|4375.63|4375.86|4375.26|4376.23|4375.63|4375.86|4375.26|42
1650268940000|2022-04-18 08:02:20|4375.98|4375.38|4376.36|4375.76|4376.61|4376.01|4375.86|4375.26|59
1650268950000|2022-04-18 08:02:30|4376.48|4375.88|4376.36|4375.76|4376.73|4376.13|4376.36|4375.76|19
1650268960000|2022-04-18 08:02:40|4375.86|4375.26|4376.36|4375.76|4376.48|4375.88|4375.86|4375.26|71
1650268970000|2022-04-18 08:02:50|4376.61|4376.01|4376.48|4375.88|4376.61|4376.01|4376.36|4375.76|37
1650268980000|2022-04-18 08:03:00|4376.61|4376.01|4376.73|4376.13|4376.86|4376.26|4376.61|4376.01|21
1650268990000|2022-04-18 08:03:10|4376.61|4376.01|4376.73|4376.13|4376.86|4376.26|4376.61|4376.01|12
1650269000000|2022-04-18 08:03:20|4376.61|4376.01|4377.61|4377.01|4377.61|4377.01|4376.61|4376.01|83
1650269010000|2022-04-18 08:03:30|4377.73|4377.13|4377.61|4377.01|4377.86|4377.26|4377.61|4377.01|16
1650269020000|2022-04-18 08:03:40|4377.48|4376.88|4377.61|4377.01|4377.61|4377.01|4377.48|4376.88|47
1650269030000|2022-04-18 08:03:50|4377.73|4377.13|4378.36|4377.76|4378.36|4377.76|4377.61|4377.01|84
1650269040000|2022-04-18 08:04:00|4378.48|4377.88|4378.86|4378.26|4378.98|4378.38|4378.48|4377.88|99
1650269050000|2022-04-18 08:04:10|4378.36|4377.76|4378.11|4377.51|4378.61|4378.01|4378.11|4377.51|212
1650269060000|2022-04-18 08:04:20|4378.36|4377.76|4378.36|4377.76|4378.61|4378.01|4378.36|4377.76|31
1650269070000|2022-04-18 08:04:30|4378.48|4377.88|4378.36|4377.76|4378.48|4377.88|4378.36|4377.76|2
1650269080000|2022-04-18 08:04:40|4378.48|4377.88|4378.61|4378.01|4378.86|4378.26|4378.48|4377.88|51
1650269090000|2022-04-18 08:04:50|4378.36|4377.76|4378.48|4377.88|4378.48|4377.88|4378.11|4377.51|26
1650269100000|2022-04-18 08:05:00|4378.61|4378.01|4378.61|4378.01|4378.86|4378.26|4378.61|4378.01|17
1650269110000|2022-04-18 08:05:10|4378.23|4377.63|4378.36|4377.76|4378.36|4377.76|4378.23|4377.63|32
1650269120000|2022-04-18 08:05:20|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|4377.98|4377.38|17
1650269130000|2022-04-18 08:05:30|4377.86|4377.26|4378.36|4377.76|4378.36|4377.76|4377.86|4377.26|27
1650269140000|2022-04-18 08:05:40|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|19
1650269150000|2022-04-18 08:05:50|4378.23|4377.63|4378.11|4377.51|4378.23|4377.63|4378.11|4377.51|8
1650269160000|2022-04-18 08:06:00|4377.86|4377.26|4377.61|4377.01|4377.86|4377.26|4377.61|4377.01|23
1650269170000|2022-04-18 08:06:10|4377.86|4377.26|4378.11|4377.51|4378.11|4377.51|4377.86|4377.26|26
1650269180000|2022-04-18 08:06:20|4377.98|4377.38|4377.98|4377.38|4377.98|4377.38|4377.86|4377.26|47
1650269190000|2022-04-18 08:06:30|4378.11|4377.51|4378.11|4377.51|4378.23|4377.63|4378.11|4377.51|0
1650269200000|2022-04-18 08:06:40|4377.98|4377.38|4378.11|4377.51|4378.11|4377.51|4377.98|4377.38|14
1650269210000|2022-04-18 08:06:50|4377.86|4377.26|4377.61|4377.01|4377.86|4377.26|4377.61|4377.01|22
1650269220000|2022-04-18 08:07:00|4377.73|4377.13|4377.36|4376.76|4377.73|4377.13|4377.36|4376.76|40
1650269230000|2022-04-18 08:07:10|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4376.61|4376.01|33
1650269240000|2022-04-18 08:07:20|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.61|4376.01|16
1650269250000|2022-04-18 08:07:30|4376.61|4376.01|4376.11|4375.51|4376.86|4376.26|4376.11|4375.51|148
1650269260000|2022-04-18 08:07:40|4375.98|4375.38|4375.86|4375.26|4375.98|4375.38|4375.86|4375.26|11
1650269270000|2022-04-18 08:07:50|4375.98|4375.38|4376.11|4375.51|4376.11|4375.51|4375.86|4375.26|10
1650269280000|2022-04-18 08:08:00|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.61|4375.01|29
1650269290000|2022-04-18 08:08:10|4376.11|4375.51|4376.36|4375.76|4376.36|4375.76|4376.11|4375.51|27
1650269300000|2022-04-18 08:08:20|4376.61|4376.01|4376.86|4376.26|4376.86|4376.26|4376.61|4376.01|26
1650269310000|2022-04-18 08:08:30|4377.11|4376.51|4377.11|4376.51|4377.36|4376.76|4377.11|4376.51|31
1650269330000|2022-04-18 08:08:50|4377.36|4376.76|4377.23|4376.63|4377.36|4376.76|4377.11|4376.51|25
1650269340000|2022-04-18 08:09:00|4377.11|4376.51|4377.36|4376.76|4377.36|4376.76|4377.11|4376.51|0
1650269350000|2022-04-18 08:09:10|4377.11|4376.51|4376.86|4376.26|4377.11|4376.51|4376.86|4376.26|15
1650269360000|2022-04-18 08:09:20|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|2
1650269370000|2022-04-18 08:09:30|4377.36|4376.76|4377.11|4376.51|4377.36|4376.76|4377.11|4376.51|12
1650269380000|2022-04-18 08:09:40|||||||||1
1650269390000|2022-04-18 08:09:50|4377.36|4376.76|4377.23|4376.63|4377.36|4376.76|4376.86|4376.26|95
1650269400000|2022-04-18 08:10:00|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.23|4376.63|6
1650269420000|2022-04-18 08:10:20|4377.23|4376.63|4377.11|4376.51|4377.23|4376.63|4377.11|4376.51|8
1650269430000|2022-04-18 08:10:30|4377.23|4376.63|4377.11|4376.51|4377.23|4376.63|4377.11|4376.51|1
1650269440000|2022-04-18 08:10:40|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|3
1650269450000|2022-04-18 08:10:50|4376.73|4376.13|4376.86|4376.26|4376.86|4376.26|4376.73|4376.13|8
1650269460000|2022-04-18 08:11:00|4377.11|4376.51|4376.61|4376.01|4377.11|4376.51|4376.61|4376.01|5
1650269470000|2022-04-18 08:11:10|||||||||2
1650269480000|2022-04-18 08:11:20|4376.48|4375.88|4376.48|4375.88|4376.48|4375.88|4376.36|4375.76|3
1650269490000|2022-04-18 08:11:30|4376.61|4376.01|4376.86|4376.26|4376.86|4376.26|4376.61|4376.01|2
1650269500000|2022-04-18 08:11:40|4376.73|4376.13|4376.61|4376.01|4376.86|4376.26|4376.61|4376.01|12
1650269510000|2022-04-18 08:11:50|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|1
1650269530000|2022-04-18 08:12:10|4376.48|4375.88|4376.61|4376.01|4376.61|4376.01|4376.48|4375.88|4
1650269540000|2022-04-18 08:12:20|4376.48|4375.88|4376.48|4375.88|4376.48|4375.88|4376.48|4375.88|1
1650269550000|2022-04-18 08:12:30|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|0
1650269560000|2022-04-18 08:12:40|||||||||1
1650269590000|2022-04-18 08:13:10|4376.23|4375.63|4376.11|4375.51|4376.23|4375.63|4376.11|4375.51|22
1650269600000|2022-04-18 08:13:20|4375.98|4375.38|4375.98|4375.38|4375.98|4375.38|4375.98|4375.38|16
1650269610000|2022-04-18 08:13:30|4376.11|4375.51|4376.11|4375.51|4376.23|4375.63|4375.98|4375.38|13
1650269620000|2022-04-18 08:13:40|4376.36|4375.76|4376.11|4375.51|4376.36|4375.76|4376.11|4375.51|4
1650269630000|2022-04-18 08:13:50|4376.23|4375.63|4376.61|4376.01|4376.61|4376.01|4376.23|4375.63|5
1650269640000|2022-04-18 08:14:00|4376.48|4375.88|4376.61|4376.01|4376.61|4376.01|4376.48|4375.88|1
1650269660000|2022-04-18 08:14:20|4376.48|4375.88|4376.48|4375.88|4376.48|4375.88|4376.48|4375.88|3
1650269670000|2022-04-18 08:14:30|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|1
1650269700000|2022-04-18 08:15:00|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|10
1650269710000|2022-04-18 08:15:10|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|16
1650269720000|2022-04-18 08:15:20|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.98|4376.38|6
1650269730000|2022-04-18 08:15:30|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.98|4376.38|3
1650269750000|2022-04-18 08:15:50|4376.98|4376.38|4376.86|4376.26|4376.98|4376.38|4376.86|4376.26|3
1650269760000|2022-04-18 08:16:00|4376.98|4376.38|4376.61|4376.01|4376.98|4376.38|4376.48|4375.88|17
1650269770000|2022-04-18 08:16:10|4376.48|4375.88|4376.36|4375.76|4376.48|4375.88|4376.36|4375.76|3
1650269790000|2022-04-18 08:16:30|||||||||3
1650269820000|2022-04-18 08:17:00|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|11
1650269840000|2022-04-18 08:17:20|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|11
1650269850000|2022-04-18 08:17:30|||||||||1
1650269860000|2022-04-18 08:17:40|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|19
1650269870000|2022-04-18 08:17:50|4376.98|4376.38|4377.11|4376.51|4377.11|4376.51|4376.98|4376.38|25
1650269880000|2022-04-18 08:18:00|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|18
1650269890000|2022-04-18 08:18:10|||||||||2
1650269900000|2022-04-18 08:18:20|4376.73|4376.13|4376.86|4376.26|4376.86|4376.26|4376.73|4376.13|7
1650269910000|2022-04-18 08:18:30|4376.73|4376.13|4376.86|4376.26|4376.86|4376.26|4376.73|4376.13|9
1650269930000|2022-04-18 08:18:50|4377.11|4376.51|4376.98|4376.38|4377.11|4376.51|4376.98|4376.38|29
1650269940000|2022-04-18 08:19:00|4376.86|4376.26|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|4
1650269950000|2022-04-18 08:19:10|4377.23|4376.63|4377.86|4377.26|4377.86|4377.26|4377.23|4376.63|30
1650269960000|2022-04-18 08:19:20|4377.98|4377.38|4378.11|4377.51|4378.11|4377.51|4377.98|4377.38|15
1650269970000|2022-04-18 08:19:30|4377.86|4377.26|4377.73|4377.13|4377.98|4377.38|4377.73|4377.13|23
1650269980000|2022-04-18 08:19:40|4377.86|4377.26|4377.86|4377.26|4377.98|4377.38|4377.73|4377.13|1
1650269990000|2022-04-18 08:19:50|4377.98|4377.38|4378.11|4377.51|4378.11|4377.51|4377.98|4377.38|9
1650270000000|2022-04-18 08:20:00|4377.98|4377.38|4378.23|4377.63|4378.36|4377.76|4377.98|4377.38|10
1650270010000|2022-04-18 08:20:10|4378.11|4377.51|4378.11|4377.51|4378.23|4377.63|4378.11|4377.51|0
1650270020000|2022-04-18 08:20:20|||||||||3
1650270030000|2022-04-18 08:20:30|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|24
1650270040000|2022-04-18 08:20:40|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|13
1650270050000|2022-04-18 08:20:50|4378.23|4377.63|4378.36|4377.76|4378.36|4377.76|4378.23|4377.63|4
1650270060000|2022-04-18 08:21:00|4378.48|4377.88|4378.48|4377.88|4378.48|4377.88|4378.48|4377.88|7
1650270070000|2022-04-18 08:21:10|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|9
1650270080000|2022-04-18 08:21:20|4378.86|4378.26|4378.86|4378.26|4378.86|4378.26|4378.86|4378.26|11
1650270090000|2022-04-18 08:21:30|4378.61|4378.01|4378.86|4378.26|4378.86|4378.26|4378.61|4378.01|18
1650270100000|2022-04-18 08:21:40|4378.73|4378.13|4378.86|4378.26|4378.86|4378.26|4378.73|4378.13|8
1650270110000|2022-04-18 08:21:50|4378.73|4378.13|4378.86|4378.26|4378.86|4378.26|4378.73|4378.13|19
1650270120000|2022-04-18 08:22:00|||||||||3
1650270130000|2022-04-18 08:22:10|4378.98|4378.38|4378.86|4378.26|4379.11|4378.51|4378.86|4378.26|14
1650270140000|2022-04-18 08:22:20|4378.98|4378.38|4378.61|4378.01|4378.98|4378.38|4378.61|4378.01|5
1650270150000|2022-04-18 08:22:30|4378.86|4378.26|4378.61|4378.01|4378.86|4378.26|4378.61|4378.01|13
1650270160000|2022-04-18 08:22:40|||||||||6
1650270170000|2022-04-18 08:22:50|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|12
1650270180000|2022-04-18 08:23:00|4378.36|4377.76|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|9
1650270190000|2022-04-18 08:23:10|4378.23|4377.63|4377.86|4377.26|4378.23|4377.63|4377.86|4377.26|4
1650270200000|2022-04-18 08:23:20|||||||||6
1650270210000|2022-04-18 08:23:30|4377.61|4377.01|4377.98|4377.38|4378.11|4377.51|4377.61|4377.01|20
1650270220000|2022-04-18 08:23:40|4377.86|4377.26|4378.11|4377.51|4378.11|4377.51|4377.86|4377.26|2
1650270230000|2022-04-18 08:23:50|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|15
1650270240000|2022-04-18 08:24:00|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|16
1650270270000|2022-04-18 08:24:30|4377.73|4377.13|4377.61|4377.01|4377.73|4377.13|4377.61|4377.01|17
1650270280000|2022-04-18 08:24:40|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|20
1650270290000|2022-04-18 08:24:50|4377.48|4376.88|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|5
1650270300000|2022-04-18 08:25:00|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4
1650270310000|2022-04-18 08:25:10|4377.73|4377.13|4378.11|4377.51|4378.11|4377.51|4377.73|4377.13|11
1650270320000|2022-04-18 08:25:20|4378.23|4377.63|4378.36|4377.76|4378.36|4377.76|4378.23|4377.63|15
1650270330000|2022-04-18 08:25:30|4378.23|4377.63|4378.23|4377.63|4378.36|4377.76|4378.23|4377.63|1
1650270340000|2022-04-18 08:25:40|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|4378.23|4377.63|0
1650270350000|2022-04-18 08:25:50|4378.23|4377.63|4378.36|4377.76|4378.36|4377.76|4378.23|4377.63|3
1650270360000|2022-04-18 08:26:00|4378.23|4377.63|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|6
1650270430000|2022-04-18 08:27:10|4378.36|4377.76|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|18
1650270460000|2022-04-18 08:27:40|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|1
1650270480000|2022-04-18 08:28:00|4378.36|4377.76|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|1
1650270500000|2022-04-18 08:28:20|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|4378.11|4377.51|9
1650270510000|2022-04-18 08:28:30|4378.11|4377.51|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|7
1650270520000|2022-04-18 08:28:40|4378.23|4377.63|4378.11|4377.51|4378.23|4377.63|4378.11|4377.51|1
1650270530000|2022-04-18 08:28:50|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|4378.23|4377.63|0
1650270550000|2022-04-18 08:29:10|4378.11|4377.51|4377.36|4376.76|4378.11|4377.51|4377.36|4376.76|31
1650270570000|2022-04-18 08:29:30|4377.48|4376.88|4377.48|4376.88|4377.48|4376.88|4377.48|4376.88|13
1650270580000|2022-04-18 08:29:40|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|0
1650270600000|2022-04-18 08:30:00|4377.61|4377.01|4377.48|4376.88|4377.61|4377.01|4377.36|4376.76|24
1650270610000|2022-04-18 08:30:10|4377.36|4376.76|4377.61|4377.01|4377.61|4377.01|4377.36|4376.76|15
1650270620000|2022-04-18 08:30:20|4377.36|4376.76|4377.48|4376.88|4377.61|4377.01|4377.36|4376.76|17
1650270630000|2022-04-18 08:30:30|4377.36|4376.76|4377.48|4376.88|4377.61|4377.01|4377.36|4376.76|7
1650270640000|2022-04-18 08:30:40|4377.61|4377.01|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|14
1650270650000|2022-04-18 08:30:50|||||||||1
1650270660000|2022-04-18 08:31:00|||||||||2
1650270670000|2022-04-18 08:31:10|4377.11|4376.51|4376.86|4376.26|4377.11|4376.51|4376.73|4376.13|40
1650270690000|2022-04-18 08:31:30|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|5
1650270720000|2022-04-18 08:32:00|4376.86|4376.26|4376.86|4376.26|4377.11|4376.51|4376.86|4376.26|26
1650270730000|2022-04-18 08:32:10|||||||||1
1650270740000|2022-04-18 08:32:20|4377.11|4376.51|4377.61|4377.01|4377.61|4377.01|4377.11|4376.51|35
1650270750000|2022-04-18 08:32:30|4377.36|4376.76|4377.48|4376.88|4377.61|4377.01|4377.36|4376.76|10
1650270760000|2022-04-18 08:32:40|4377.61|4377.01|4377.36|4376.76|4377.61|4377.01|4377.11|4376.51|3
1650270790000|2022-04-18 08:33:10|||||||||2
1650270800000|2022-04-18 08:33:20|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|9
1650270820000|2022-04-18 08:33:40|4376.98|4376.38|4376.61|4376.01|4376.98|4376.38|4376.61|4376.01|3
1650270830000|2022-04-18 08:33:50|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|2
1650270850000|2022-04-18 08:34:10|4376.61|4376.01|4376.86|4376.26|4376.86|4376.26|4376.61|4376.01|16
1650270860000|2022-04-18 08:34:20|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4
1650270890000|2022-04-18 08:34:50|4376.86|4376.26|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|13
1650270900000|2022-04-18 08:35:00|4377.23|4376.63|4377.11|4376.51|4377.23|4376.63|4377.11|4376.51|6
1650270940000|2022-04-18 08:35:40|4377.23|4376.63|4376.98|4376.38|4377.23|4376.63|4376.98|4376.38|10
1650270960000|2022-04-18 08:36:00|4376.73|4376.13|4376.73|4376.13|4376.73|4376.13|4376.73|4376.13|14
1650270970000|2022-04-18 08:36:10|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|0
1650270990000|2022-04-18 08:36:30|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|9
1650271000000|2022-04-18 08:36:40|||||||||1
1650271010000|2022-04-18 08:36:50|4376.98|4376.38|4376.98|4376.38|4377.11|4376.51|4376.98|4376.38|9
1650271020000|2022-04-18 08:37:00|4377.11|4376.51|4376.98|4376.38|4377.11|4376.51|4376.98|4376.38|1
1650271030000|2022-04-18 08:37:10|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4376.98|4376.38|0
1650271050000|2022-04-18 08:37:30|4376.86|4376.26|4376.61|4376.01|4376.86|4376.26|4376.61|4376.01|33
1650271060000|2022-04-18 08:37:40|4376.48|4375.88|4376.61|4376.01|4376.61|4376.01|4376.48|4375.88|4
1650271090000|2022-04-18 08:38:10|4376.86|4376.26|4377.11|4376.51|4377.11|4376.51|4376.86|4376.26|11
1650271120000|2022-04-18 08:38:40|||||||||4
1650271130000|2022-04-18 08:38:50|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|12
1650271140000|2022-04-18 08:39:00|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.48|4376.88|22
1650271150000|2022-04-18 08:39:10|4377.48|4376.88|4377.48|4376.88|4377.48|4376.88|4377.48|4376.88|10
1650271160000|2022-04-18 08:39:20|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|1
1650271190000|2022-04-18 08:39:50|4377.23|4376.63|4377.11|4376.51|4377.36|4376.76|4377.11|4376.51|11
1650271210000|2022-04-18 08:40:10|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|3
1650271220000|2022-04-18 08:40:20|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|3
1650271230000|2022-04-18 08:40:30|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4
1650271280000|2022-04-18 08:41:20|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4
1650271320000|2022-04-18 08:42:00|||||||||6
1650271330000|2022-04-18 08:42:10|4377.23|4376.63|4377.11|4376.51|4377.23|4376.63|4377.11|4376.51|11
1650271340000|2022-04-18 08:42:20|4376.98|4376.38|4376.86|4376.26|4376.98|4376.38|4376.86|4376.26|9
1650271350000|2022-04-18 08:42:30|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|26
1650271380000|2022-04-18 08:43:00|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4376.86|4376.26|4
1650271390000|2022-04-18 08:43:10|||||||||8
1650271410000|2022-04-18 08:43:30|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|9
1650271430000|2022-04-18 08:43:50|4376.98|4376.38|4376.98|4376.38|4376.98|4376.38|4376.98|4376.38|1
1650271460000|2022-04-18 08:44:20|4377.11|4376.51|4377.23|4376.63|4377.36|4376.76|4377.11|4376.51|10
1650271470000|2022-04-18 08:44:30|4377.11|4376.51|4377.36|4376.76|4377.36|4376.76|4377.11|4376.51|0
1650271490000|2022-04-18 08:44:50|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.48|4376.88|2
1650271500000|2022-04-18 08:45:00|4377.48|4376.88|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|4
1650271510000|2022-04-18 08:45:10|4377.36|4376.76|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|0
1650271520000|2022-04-18 08:45:20|4377.36|4376.76|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|0
1650271540000|2022-04-18 08:45:40|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|14
1650271550000|2022-04-18 08:45:50|4377.36|4376.76|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|22
1650271560000|2022-04-18 08:46:00|4377.36|4376.76|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|0
1650271570000|2022-04-18 08:46:10|4377.48|4376.88|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|2
1650271590000|2022-04-18 08:46:30|4377.23|4376.63|4377.23|4376.63|4377.23|4376.63|4377.23|4376.63|10
1650271600000|2022-04-18 08:46:40|||||||||1
1650271610000|2022-04-18 08:46:50|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|0
1650271620000|2022-04-18 08:47:00|4377.11|4376.51|4377.23|4376.63|4377.23|4376.63|4377.11|4376.51|4
1650271630000|2022-04-18 08:47:10|4377.36|4376.76|4377.23|4376.63|4377.36|4376.76|4377.23|4376.63|0
1650271640000|2022-04-18 08:47:20|4377.11|4376.51|4377.23|4376.63|4377.23|4376.63|4377.11|4376.51|3
1650271650000|2022-04-18 08:47:30|4377.36|4376.76|4377.11|4376.51|4377.36|4376.76|4377.11|4376.51|2
1650271690000|2022-04-18 08:48:10|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|6
1650271710000|2022-04-18 08:48:30|4377.61|4377.01|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|5
1650271760000|2022-04-18 08:49:20|4377.48|4376.88|4377.48|4376.88|4377.61|4377.01|4377.48|4376.88|28
1650271790000|2022-04-18 08:49:50|||||||||3
1650271800000|2022-04-18 08:50:00|4377.61|4377.01|4377.48|4376.88|4377.61|4377.01|4377.48|4376.88|10
1650271810000|2022-04-18 08:50:10|4377.36|4376.76|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|0
1650271820000|2022-04-18 08:50:20|4377.36|4376.76|4377.36|4376.76|4377.61|4377.01|4377.36|4376.76|10
1650271830000|2022-04-18 08:50:30|4377.48|4376.88|4377.48|4376.88|4377.61|4377.01|4377.48|4376.88|11
1650271840000|2022-04-18 08:50:40|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|4377.61|4377.01|0
1650271850000|2022-04-18 08:50:50|4377.48|4376.88|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|2
1650271870000|2022-04-18 08:51:10|4377.48|4376.88|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|7
1650271880000|2022-04-18 08:51:20|4377.36|4376.76|4377.48|4376.88|4377.61|4377.01|4377.36|4376.76|1
1650271890000|2022-04-18 08:51:30|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|6
1650271900000|2022-04-18 08:51:40|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|6
1650271930000|2022-04-18 08:52:10|||||||||2
1650271950000|2022-04-18 08:52:30|4376.86|4376.26|4376.36|4375.76|4376.86|4376.26|4376.11|4375.51|61
1650271960000|2022-04-18 08:52:40|4376.23|4375.63|4376.11|4375.51|4376.36|4375.76|4376.11|4375.51|16
1650271970000|2022-04-18 08:52:50|4376.36|4375.76|4376.36|4375.76|4376.48|4375.88|4376.36|4375.76|18
1650271980000|2022-04-18 08:53:00|4376.23|4375.63|4376.36|4375.76|4376.36|4375.76|4376.23|4375.63|6
1650271990000|2022-04-18 08:53:10|4376.11|4375.51|4376.23|4375.63|4376.23|4375.63|4376.11|4375.51|5
1650272000000|2022-04-18 08:53:20|4376.11|4375.51|4376.23|4375.63|4376.23|4375.63|4376.11|4375.51|3
1650272010000|2022-04-18 08:53:30|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|1
1650272020000|2022-04-18 08:53:40|4376.11|4375.51|4376.11|4375.51|4376.11|4375.51|4376.11|4375.51|5
1650272030000|2022-04-18 08:53:50|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|4376.36|4375.76|7
1650272040000|2022-04-18 08:54:00|4376.23|4375.63|4376.36|4375.76|4376.36|4375.76|4376.23|4375.63|1
1650272050000|2022-04-18 08:54:10|4376.23|4375.63|4376.11|4375.51|4376.23|4375.63|4376.11|4375.51|4
1650272070000|2022-04-18 08:54:30|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|9
1650272080000|2022-04-18 08:54:40|4375.61|4375.01|4375.73|4375.13|4375.86|4375.26|4375.61|4375.01|16
1650272090000|2022-04-18 08:54:50|4375.61|4375.01|4375.73|4375.13|4375.73|4375.13|4375.61|4375.01|2
1650272100000|2022-04-18 08:55:00|4375.61|4375.01|4375.61|4375.01|4375.73|4375.13|4375.61|4375.01|2
1650272120000|2022-04-18 08:55:20|4375.73|4375.13|4375.73|4375.13|4375.73|4375.13|4375.73|4375.13|4
1650272130000|2022-04-18 08:55:30|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|0
1650272150000|2022-04-18 08:55:50|4375.48|4374.88|4375.36|4374.76|4375.48|4374.88|4375.36|4374.76|13
1650272160000|2022-04-18 08:56:00|4375.23|4374.63|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|22
1650272170000|2022-04-18 08:56:10|4375.23|4374.63|4375.61|4375.01|4375.61|4375.01|4375.23|4374.63|19
1650272180000|2022-04-18 08:56:20|4375.36|4374.76|4375.48|4374.88|4375.48|4374.88|4375.36|4374.76|6
1650272190000|2022-04-18 08:56:30|4375.36|4374.76|4375.61|4375.01|4375.61|4375.01|4375.36|4374.76|7
1650272210000|2022-04-18 08:56:50|||||||||3
1650272220000|2022-04-18 08:57:00|4375.36|4374.76|4375.86|4375.26|4375.86|4375.26|4375.36|4374.76|37
1650272230000|2022-04-18 08:57:10|4375.73|4375.13|4375.86|4375.26|4375.86|4375.26|4375.61|4375.01|3
1650272240000|2022-04-18 08:57:20|4375.73|4375.13|4375.73|4375.13|4375.86|4375.26|4375.73|4375.13|6
1650272250000|2022-04-18 08:57:30|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|0
1650272260000|2022-04-18 08:57:40|||||||||2
1650272280000|2022-04-18 08:58:00|4375.36|4374.76|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|81
1650272290000|2022-04-18 08:58:10|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.11|4374.51|11
1650272300000|2022-04-18 08:58:20|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4
1650272310000|2022-04-18 08:58:30|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|0
1650272330000|2022-04-18 08:58:50|||||||||1
1650272340000|2022-04-18 08:59:00|||||||||18
1650272350000|2022-04-18 08:59:10|4375.23|4374.63|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|15
1650272360000|2022-04-18 08:59:20|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|10
1650272370000|2022-04-18 08:59:30|4374.73|4374.13|4374.61|4374.01|4374.73|4374.13|4374.61|4374.01|18
1650272390000|2022-04-18 08:59:50|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.73|4374.13|23
1650272400000|2022-04-18 09:00:00|4374.73|4374.13|4375.11|4374.51|4375.11|4374.51|4374.61|4374.01|33
1650272410000|2022-04-18 09:00:10|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|21
1650272420000|2022-04-18 09:00:20|||||||||1
1650272430000|2022-04-18 09:00:30|4374.61|4374.01|4374.48|4373.88|4374.61|4374.01|4374.48|4373.88|44
1650272440000|2022-04-18 09:00:40|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.11|4373.51|18
1650272450000|2022-04-18 09:00:50|4374.23|4373.63|4374.23|4373.63|4374.36|4373.76|4374.11|4373.51|20
1650272460000|2022-04-18 09:01:00|4374.11|4373.51|4374.23|4373.63|4374.36|4373.76|4374.11|4373.51|4
1650272470000|2022-04-18 09:01:10|4374.11|4373.51|4374.23|4373.63|4374.23|4373.63|4374.11|4373.51|3
1650272480000|2022-04-18 09:01:20|4374.11|4373.51|4374.23|4373.63|4374.23|4373.63|4374.11|4373.51|12
1650272490000|2022-04-18 09:01:30|4374.11|4373.51|4374.23|4373.63|4374.36|4373.76|4374.11|4373.51|1
1650272500000|2022-04-18 09:01:40|4374.36|4373.76|4374.61|4374.01|4374.61|4374.01|4374.36|4373.76|14
1650272530000|2022-04-18 09:02:10|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|14
1650272540000|2022-04-18 09:02:20|4374.11|4373.51|4373.86|4373.26|4374.11|4373.51|4373.86|4373.26|14
1650272550000|2022-04-18 09:02:30|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|16
1650272570000|2022-04-18 09:02:50|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|2
1650272580000|2022-04-18 09:03:00|4373.86|4373.26|4374.11|4373.51|4374.11|4373.51|4373.86|4373.26|3
1650272590000|2022-04-18 09:03:10|4373.98|4373.38|4374.11|4373.51|4374.11|4373.51|4373.98|4373.38|5
1650272600000|2022-04-18 09:03:20|4374.23|4373.63|4374.36|4373.76|4374.36|4373.76|4374.23|4373.63|10
1650272620000|2022-04-18 09:03:40|4374.23|4373.63|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|1
1650272630000|2022-04-18 09:03:50|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|0
1650272640000|2022-04-18 09:04:00|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|21
1650272650000|2022-04-18 09:04:10|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4
1650272660000|2022-04-18 09:04:20|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|18
1650272700000|2022-04-18 09:05:00|4374.73|4374.13|4374.73|4374.13|4374.86|4374.26|4374.73|4374.13|4
1650272710000|2022-04-18 09:05:10|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|1
1650272720000|2022-04-18 09:05:20|||||||||1
1650272740000|2022-04-18 09:05:40|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|13
1650272760000|2022-04-18 09:06:00|4374.48|4373.88|4374.48|4373.88|4374.48|4373.88|4374.48|4373.88|15
1650272770000|2022-04-18 09:06:10|4374.61|4374.01|4374.48|4373.88|4374.61|4374.01|4374.48|4373.88|0
1650272780000|2022-04-18 09:06:20|4374.61|4374.01|4374.86|4374.26|4374.86|4374.26|4374.48|4373.88|10
1650272790000|2022-04-18 09:06:30|4375.11|4374.51|4374.86|4374.26|4375.11|4374.51|4374.86|4374.26|11
1650272800000|2022-04-18 09:06:40|4374.98|4374.38|4374.86|4374.26|4375.11|4374.51|4374.86|4374.26|3
1650272810000|2022-04-18 09:06:50|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|4374.61|4374.01|18
1650272820000|2022-04-18 09:07:00|4374.48|4373.88|4374.36|4373.76|4374.48|4373.88|4374.36|4373.76|6
1650272830000|2022-04-18 09:07:10|4374.48|4373.88|4374.36|4373.76|4374.48|4373.88|4374.11|4373.51|15
1650272840000|2022-04-18 09:07:20|4374.23|4373.63|4374.36|4373.76|4374.36|4373.76|4374.23|4373.63|12
1650272850000|2022-04-18 09:07:30|||||||||1
1650272860000|2022-04-18 09:07:40|4374.48|4373.88|4374.61|4374.01|4374.61|4374.01|4374.48|4373.88|13
1650272870000|2022-04-18 09:07:50|4374.48|4373.88|4374.48|4373.88|4374.48|4373.88|4374.48|4373.88|3
1650272880000|2022-04-18 09:08:00|4374.61|4374.01|4374.73|4374.13|4374.98|4374.38|4374.61|4374.01|16
1650272890000|2022-04-18 09:08:10|4374.86|4374.26|4374.73|4374.13|4374.86|4374.26|4374.73|4374.13|5
1650272900000|2022-04-18 09:08:20|||||||||1
1650272910000|2022-04-18 09:08:30|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|2
1650272920000|2022-04-18 09:08:40|4374.73|4374.13|4374.73|4374.13|4374.73|4374.13|4374.61|4374.01|11
1650272930000|2022-04-18 09:08:50|4374.86|4374.26|4374.73|4374.13|4374.86|4374.26|4374.73|4374.13|0
1650272940000|2022-04-18 09:09:00|4374.86|4374.26|4374.36|4373.76|4374.86|4374.26|4374.36|4373.76|17
1650272960000|2022-04-18 09:09:20|4374.48|4373.88|4374.48|4373.88|4374.61|4374.01|4374.48|4373.88|12
1650272970000|2022-04-18 09:09:30|4374.61|4374.01|4374.48|4373.88|4374.61|4374.01|4374.48|4373.88|3
1650272980000|2022-04-18 09:09:40|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|0
1650272990000|2022-04-18 09:09:50|4374.48|4373.88|4374.48|4373.88|4374.48|4373.88|4374.48|4373.88|1
1650273000000|2022-04-18 09:10:00|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|8
1650273010000|2022-04-18 09:10:10|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|32
1650273040000|2022-04-18 09:10:40|4374.11|4373.51|4374.36|4373.76|4374.36|4373.76|4374.11|4373.51|17
1650273050000|2022-04-18 09:10:50|4374.23|4373.63|4374.23|4373.63|4374.23|4373.63|4374.23|4373.63|10
1650273060000|2022-04-18 09:11:00|4374.36|4373.76|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|5
1650273070000|2022-04-18 09:11:10|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|11
1650273080000|2022-04-18 09:11:20|4373.86|4373.26|4373.98|4373.38|4373.98|4373.38|4373.86|4373.26|1
1650273090000|2022-04-18 09:11:30|4373.86|4373.26|4373.98|4373.38|4373.98|4373.38|4373.86|4373.26|1
1650273100000|2022-04-18 09:11:40|4374.11|4373.51|4373.86|4373.26|4374.11|4373.51|4373.86|4373.26|4
1650273120000|2022-04-18 09:12:00|4374.11|4373.51|4374.23|4373.63|4374.36|4373.76|4374.11|4373.51|31
1650273130000|2022-04-18 09:12:10|4374.36|4373.76|4374.48|4373.88|4374.48|4373.88|4374.36|4373.76|3
1650273140000|2022-04-18 09:12:20|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|0
1650273160000|2022-04-18 09:12:40|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|12
1650273170000|2022-04-18 09:12:50|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|14
1650273180000|2022-04-18 09:13:00|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|24
1650273200000|2022-04-18 09:13:20|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|6
1650273210000|2022-04-18 09:13:30|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|4373.11|4372.51|3
1650273220000|2022-04-18 09:13:40|||||||||2
1650273230000|2022-04-18 09:13:50|4373.36|4372.76|4373.11|4372.51|4373.36|4372.76|4373.11|4372.51|12
1650273240000|2022-04-18 09:14:00|4373.23|4372.63|4373.48|4372.88|4373.48|4372.88|4373.23|4372.63|13
1650273250000|2022-04-18 09:14:10|4373.61|4373.01|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|1
1650273260000|2022-04-18 09:14:20|4373.48|4372.88|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|0
1650273280000|2022-04-18 09:14:40|4373.36|4372.76|4373.23|4372.63|4373.36|4372.76|4373.23|4372.63|18
1650273290000|2022-04-18 09:14:50|4373.11|4372.51|4373.11|4372.51|4373.36|4372.76|4373.11|4372.51|2
1650273300000|2022-04-18 09:15:00|4373.23|4372.63|4373.23|4372.63|4373.23|4372.63|4373.11|4372.51|10
1650273310000|2022-04-18 09:15:10|4373.36|4372.76|4373.48|4372.88|4373.48|4372.88|4373.36|4372.76|4
1650273320000|2022-04-18 09:15:20|4373.61|4373.01|4373.48|4372.88|4373.61|4373.01|4373.48|4372.88|1
1650273330000|2022-04-18 09:15:30|4373.61|4373.01|4373.48|4372.88|4373.61|4373.01|4373.48|4372.88|1
1650273340000|2022-04-18 09:15:40|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|5
1650273350000|2022-04-18 09:15:50|4373.73|4373.13|4373.86|4373.26|4373.86|4373.26|4373.73|4373.13|12
1650273360000|2022-04-18 09:16:00|4373.98|4373.38|4374.11|4373.51|4374.11|4373.51|4373.98|4373.38|18
1650273370000|2022-04-18 09:16:10|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|5
1650273380000|2022-04-18 09:16:20|||||||||4
1650273390000|2022-04-18 09:16:30|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|0
1650273420000|2022-04-18 09:17:00|4373.73|4373.13|4373.73|4373.13|4373.73|4373.13|4373.73|4373.13|13
1650273430000|2022-04-18 09:17:10|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|4373.86|4373.26|1
1650273440000|2022-04-18 09:17:20|4373.98|4373.38|4373.86|4373.26|4374.11|4373.51|4373.86|4373.26|15
1650273460000|2022-04-18 09:17:40|4373.98|4373.38|4373.86|4373.26|4373.98|4373.38|4373.86|4373.26|2
1650273470000|2022-04-18 09:17:50|4373.98|4373.38|4373.86|4373.26|4373.98|4373.38|4373.86|4373.26|1
1650273480000|2022-04-18 09:18:00|4373.98|4373.38|4373.86|4373.26|4373.98|4373.38|4373.86|4373.26|13
1650273490000|2022-04-18 09:18:10|||||||||2
1650273500000|2022-04-18 09:18:20|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|6
1650273510000|2022-04-18 09:18:30|4373.98|4373.38|4373.86|4373.26|4373.98|4373.38|4373.86|4373.26|8
1650273520000|2022-04-18 09:18:40|4373.98|4373.38|4373.86|4373.26|4373.98|4373.38|4373.86|4373.26|5
1650273530000|2022-04-18 09:18:50|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|10
1650273540000|2022-04-18 09:19:00|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|11
1650273550000|2022-04-18 09:19:10|4373.23|4372.63|4373.11|4372.51|4373.23|4372.63|4373.11|4372.51|11
1650273560000|2022-04-18 09:19:20|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.48|4371.88|41
1650273570000|2022-04-18 09:19:30|4372.73|4372.13|4372.61|4372.01|4372.73|4372.13|4372.61|4372.01|15
1650273590000|2022-04-18 09:19:50|||||||||17
1650273600000|2022-04-18 09:20:00|4372.48|4371.88|4372.11|4371.51|4372.48|4371.88|4372.11|4371.51|15
1650273610000|2022-04-18 09:20:10|4371.86|4371.26|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|40
1650273620000|2022-04-18 09:20:20|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.86|4371.26|18
1650273630000|2022-04-18 09:20:30|||||||||2
1650273640000|2022-04-18 09:20:40|4371.73|4371.13|4370.48|4369.88|4371.73|4371.13|4370.48|4369.88|83
1650273650000|2022-04-18 09:20:50|4370.36|4369.76|4369.61|4369.01|4370.36|4369.76|4369.36|4368.76|207
1650273660000|2022-04-18 09:21:00|4369.86|4369.26|4369.11|4368.51|4369.86|4369.26|4369.11|4368.51|164
1650273670000|2022-04-18 09:21:10|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|36
1650273680000|2022-04-18 09:21:20|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.36|4367.76|79
1650273690000|2022-04-18 09:21:30|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|9
1650273700000|2022-04-18 09:21:40|4368.73|4368.13|4368.61|4368.01|4368.73|4368.13|4368.61|4368.01|12
1650273710000|2022-04-18 09:21:50|4368.86|4368.26|4368.61|4368.01|4368.86|4368.26|4368.61|4368.01|20
1650273720000|2022-04-18 09:22:00|4368.73|4368.13|4368.73|4368.13|4368.86|4368.26|4368.73|4368.13|25
1650273730000|2022-04-18 09:22:10|4368.86|4368.26|4368.73|4368.13|4368.86|4368.26|4368.73|4368.13|8
1650273740000|2022-04-18 09:22:20|4368.61|4368.01|4368.73|4368.13|4368.86|4368.26|4368.61|4368.01|9
1650273750000|2022-04-18 09:22:30|4368.61|4368.01|4368.23|4367.63|4368.73|4368.13|4368.23|4367.63|35
1650273760000|2022-04-18 09:22:40|4368.11|4367.51|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|8
1650273770000|2022-04-18 09:22:50|4368.36|4367.76|4368.11|4367.51|4368.36|4367.76|4368.11|4367.51|15
1650273780000|2022-04-18 09:23:00|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|27
1650273790000|2022-04-18 09:23:10|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|67
1650273800000|2022-04-18 09:23:20|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|45
1650273810000|2022-04-18 09:23:30|4368.98|4368.38|4369.86|4369.26|4369.86|4369.26|4368.98|4368.38|49
1650273820000|2022-04-18 09:23:40|4369.61|4369.01|4369.61|4369.01|4369.73|4369.13|4369.61|4369.01|9
1650273830000|2022-04-18 09:23:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|15
1650273840000|2022-04-18 09:24:00|4369.48|4368.88|4368.86|4368.26|4369.48|4368.88|4368.86|4368.26|27
1650273860000|2022-04-18 09:24:20|4368.98|4368.38|4368.11|4367.51|4368.98|4368.38|4368.11|4367.51|44
1650273870000|2022-04-18 09:24:30|4368.23|4367.63|4367.36|4366.76|4368.23|4367.63|4367.36|4366.76|60
1650273880000|2022-04-18 09:24:40|4367.48|4366.88|4367.11|4366.51|4367.48|4366.88|4366.61|4366.01|109
1650273890000|2022-04-18 09:24:50|4367.61|4367.01|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|30
1650273900000|2022-04-18 09:25:00|4367.73|4367.13|4368.48|4367.88|4368.61|4368.01|4367.61|4367.01|70
1650273910000|2022-04-18 09:25:10|4368.23|4367.63|4368.36|4367.76|4368.36|4367.76|4368.11|4367.51|10
1650273920000|2022-04-18 09:25:20|4368.11|4367.51|4368.23|4367.63|4368.23|4367.63|4368.11|4367.51|11
1650273930000|2022-04-18 09:25:30|4368.36|4367.76|4368.23|4367.63|4368.36|4367.76|4368.23|4367.63|3
1650273940000|2022-04-18 09:25:40|4368.11|4367.51|4368.48|4367.88|4368.48|4367.88|4368.11|4367.51|7
1650273950000|2022-04-18 09:25:50|4368.61|4368.01|4368.48|4367.88|4368.61|4368.01|4368.48|4367.88|6
1650273960000|2022-04-18 09:26:00|4368.36|4367.76|4368.61|4368.01|4368.61|4368.01|4368.36|4367.76|14
1650273970000|2022-04-18 09:26:10|4368.73|4368.13|4368.48|4367.88|4368.86|4368.26|4368.48|4367.88|14
1650273980000|2022-04-18 09:26:20|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|4368.36|4367.76|1
1650274000000|2022-04-18 09:26:40|||||||||4
1650274010000|2022-04-18 09:26:50|4368.23|4367.63|4368.23|4367.63|4368.36|4367.76|4368.11|4367.51|16
1650274020000|2022-04-18 09:27:00|4368.36|4367.76|4368.73|4368.13|4368.86|4368.26|4368.36|4367.76|27
1650274030000|2022-04-18 09:27:10|4368.86|4368.26|4369.23|4368.63|4369.36|4368.76|4368.86|4368.26|54
1650274040000|2022-04-18 09:27:20|4369.36|4368.76|4369.23|4368.63|4369.36|4368.76|4369.23|4368.63|21
1650274050000|2022-04-18 09:27:30|4369.36|4368.76|4369.23|4368.63|4369.36|4368.76|4369.11|4368.51|5
1650274060000|2022-04-18 09:27:40|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|1
1650274070000|2022-04-18 09:27:50|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|5
1650274080000|2022-04-18 09:28:00|4369.11|4368.51|4369.23|4368.63|4369.23|4368.63|4369.11|4368.51|2
1650274090000|2022-04-18 09:28:10|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|13
1650274100000|2022-04-18 09:28:20|4369.48|4368.88|4369.48|4368.88|4369.61|4369.01|4369.48|4368.88|13
1650274110000|2022-04-18 09:28:30|4369.61|4369.01|4369.48|4368.88|4369.61|4369.01|4369.48|4368.88|4
1650274120000|2022-04-18 09:28:40|4369.36|4368.76|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|8
1650274130000|2022-04-18 09:28:50|4369.23|4368.63|4369.61|4369.01|4369.61|4369.01|4369.11|4368.51|5
1650274140000|2022-04-18 09:29:00|4369.36|4368.76|4369.48|4368.88|4369.61|4369.01|4369.36|4368.76|11
1650274150000|2022-04-18 09:29:10|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|0
1650274170000|2022-04-18 09:29:30|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.86|4368.26|59
1650274180000|2022-04-18 09:29:40|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|4368.61|4368.01|20
1650274190000|2022-04-18 09:29:50|4368.48|4367.88|4368.61|4368.01|4368.61|4368.01|4368.48|4367.88|3
1650274200000|2022-04-18 09:30:00|4368.48|4367.88|4368.36|4367.76|4368.48|4367.88|4368.36|4367.76|20
1650274210000|2022-04-18 09:30:10|4368.48|4367.88|4368.86|4368.26|4368.86|4368.26|4368.48|4367.88|9
1650274230000|2022-04-18 09:30:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|6
1650274240000|2022-04-18 09:30:40|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|11
1650274250000|2022-04-18 09:30:50|4369.61|4369.01|4369.23|4368.63|4369.61|4369.01|4369.11|4368.51|76
1650274260000|2022-04-18 09:31:00|4369.11|4368.51|4369.86|4369.26|4369.86|4369.26|4369.11|4368.51|21
1650274270000|2022-04-18 09:31:10|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|7
1650274300000|2022-04-18 09:31:40|||||||||7
1650274310000|2022-04-18 09:31:50|4369.36|4368.76|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|6
1650274320000|2022-04-18 09:32:00|4369.48|4368.88|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|10
1650274330000|2022-04-18 09:32:10|4369.61|4369.01|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|4
1650274340000|2022-04-18 09:32:20|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|26
1650274380000|2022-04-18 09:33:00|4369.36|4368.76|4369.86|4369.26|4369.86|4369.26|4369.36|4368.76|51
1650274410000|2022-04-18 09:33:30|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|10
1650274470000|2022-04-18 09:34:30|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|20
1650274480000|2022-04-18 09:34:40|4369.36|4368.76|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|19
1650274490000|2022-04-18 09:34:50|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|2
1650274500000|2022-04-18 09:35:00|||||||||1
1650274510000|2022-04-18 09:35:10|||||||||4
1650274530000|2022-04-18 09:35:30|4369.73|4369.13|4369.61|4369.01|4369.73|4369.13|4369.61|4369.01|4
1650274540000|2022-04-18 09:35:40|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|4369.73|4369.13|0
1650274550000|2022-04-18 09:35:50|||||||||5
1650274560000|2022-04-18 09:36:00|4369.86|4369.26|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|0
1650274590000|2022-04-18 09:36:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|26
1650274610000|2022-04-18 09:36:50|||||||||3
1650274620000|2022-04-18 09:37:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|17
1650274650000|2022-04-18 09:37:30|||||||||22
1650274660000|2022-04-18 09:37:40|4369.73|4369.13|4369.73|4369.13|4369.86|4369.26|4369.61|4369.01|9
1650274670000|2022-04-18 09:37:50|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|0
1650274680000|2022-04-18 09:38:00|4369.73|4369.13|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|17
1650274700000|2022-04-18 09:38:20|||||||||1
1650274710000|2022-04-18 09:38:30|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|21
1650274740000|2022-04-18 09:39:00|4370.36|4369.76|4370.23|4369.63|4370.36|4369.76|4370.11|4369.51|34
1650274750000|2022-04-18 09:39:10|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|2
1650274760000|2022-04-18 09:39:20|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|28
1650274770000|2022-04-18 09:39:30|4370.23|4369.63|4369.73|4369.13|4370.36|4369.76|4369.61|4369.01|40
1650274780000|2022-04-18 09:39:40|4369.61|4369.01|4369.73|4369.13|4369.73|4369.13|4369.61|4369.01|2
1650274790000|2022-04-18 09:39:50|4369.61|4369.01|4369.48|4368.88|4369.61|4369.01|4369.48|4368.88|15
1650274800000|2022-04-18 09:40:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|0
1650274810000|2022-04-18 09:40:10|4369.36|4368.76|4369.11|4368.51|4369.48|4368.88|4369.11|4368.51|27
1650274820000|2022-04-18 09:40:20|4369.23|4368.63|4369.36|4368.76|4369.36|4368.76|4369.23|4368.63|16
1650274830000|2022-04-18 09:40:30|4369.11|4368.51|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|1
1650274860000|2022-04-18 09:41:00|4369.23|4368.63|4369.11|4368.51|4369.23|4368.63|4369.11|4368.51|8
1650274880000|2022-04-18 09:41:20|||||||||1
1650274910000|2022-04-18 09:41:50|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|27
1650274920000|2022-04-18 09:42:00|4369.48|4368.88|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|4
1650274930000|2022-04-18 09:42:10|||||||||2
1650274940000|2022-04-18 09:42:20|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|29
1650274950000|2022-04-18 09:42:30|4369.86|4369.26|4370.11|4369.51|4370.11|4369.51|4369.86|4369.26|8
1650274980000|2022-04-18 09:43:00|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|31
1650274990000|2022-04-18 09:43:10|4370.11|4369.51|4370.11|4369.51|4370.36|4369.76|4370.11|4369.51|13
1650275020000|2022-04-18 09:43:40|4369.86|4369.26|4369.61|4369.01|4369.86|4369.26|4369.61|4369.01|15
1650275030000|2022-04-18 09:43:50|4369.48|4368.88|4369.36|4368.76|4369.61|4369.01|4369.36|4368.76|19
1650275050000|2022-04-18 09:44:10|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|4369.11|4368.51|6
1650275060000|2022-04-18 09:44:20|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|4369.23|4368.63|7
1650275070000|2022-04-18 09:44:30|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|1
1650275100000|2022-04-18 09:45:00|||||||||10
1650275110000|2022-04-18 09:45:10|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|23
1650275120000|2022-04-18 09:45:20|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|2
1650275150000|2022-04-18 09:45:50|4370.11|4369.51|4369.86|4369.26|4370.11|4369.51|4369.86|4369.26|21
1650275170000|2022-04-18 09:46:10|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|6
1650275180000|2022-04-18 09:46:20|4369.48|4368.88|4369.36|4368.76|4369.48|4368.88|4369.36|4368.76|0
1650275220000|2022-04-18 09:47:00|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|17
1650275230000|2022-04-18 09:47:10|||||||||1
1650275260000|2022-04-18 09:47:40|4369.36|4368.76|4369.11|4368.51|4369.36|4368.76|4369.11|4368.51|22
1650275270000|2022-04-18 09:47:50|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|4368.86|4368.26|20
1650275280000|2022-04-18 09:48:00|4368.98|4368.38|4369.61|4369.01|4369.61|4369.01|4368.98|4368.38|23
1650275290000|2022-04-18 09:48:10|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|6
1650275300000|2022-04-18 09:48:20|4369.73|4369.13|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|15
1650275350000|2022-04-18 09:49:10|||||||||58
1650275360000|2022-04-18 09:49:20|||||||||1
1650275380000|2022-04-18 09:49:40|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.98|4369.38|7
1650275390000|2022-04-18 09:49:50|4369.98|4369.38|4369.98|4369.38|4370.11|4369.51|4369.98|4369.38|15
1650275410000|2022-04-18 09:50:10|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|0
1650275450000|2022-04-18 09:50:50|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|20
1650275490000|2022-04-18 09:51:30|||||||||2
1650275510000|2022-04-18 09:51:50|||||||||1
1650275520000|2022-04-18 09:52:00|4369.73|4369.13|4369.61|4369.01|4369.73|4369.13|4369.61|4369.01|6
1650275530000|2022-04-18 09:52:10|||||||||1
1650275540000|2022-04-18 09:52:20|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|4369.36|4368.76|6
1650275560000|2022-04-18 09:52:40|4369.11|4368.51|4369.23|4368.63|4369.23|4368.63|4369.11|4368.51|12
1650275570000|2022-04-18 09:52:50|4369.11|4368.51|4369.61|4369.01|4369.61|4369.01|4369.11|4368.51|16
1650275590000|2022-04-18 09:53:10|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.48|4368.88|22
1650275610000|2022-04-18 09:53:30|||||||||2
1650275620000|2022-04-18 09:53:40|4369.48|4368.88|4369.73|4369.13|4369.73|4369.13|4369.36|4368.76|35
1650275630000|2022-04-18 09:53:50|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|4369.61|4369.01|0
1650275670000|2022-04-18 09:54:30|4369.73|4369.13|4370.11|4369.51|4370.11|4369.51|4369.73|4369.13|13
1650275690000|2022-04-18 09:54:50|||||||||3
1650275700000|2022-04-18 09:55:00|4369.98|4369.38|4369.98|4369.38|4369.98|4369.38|4369.98|4369.38|6
1650275710000|2022-04-18 09:55:10|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|0
1650275780000|2022-04-18 09:56:20|||||||||18
1650275800000|2022-04-18 09:56:40|||||||||1
1650275820000|2022-04-18 09:57:00|4369.73|4369.13|4369.61|4369.01|4369.73|4369.13|4369.61|4369.01|8
1650275830000|2022-04-18 09:57:10|4369.48|4368.88|4369.61|4369.01|4369.61|4369.01|4369.36|4368.76|3
1650275860000|2022-04-18 09:57:40|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|4369.86|4369.26|8
1650275870000|2022-04-18 09:57:50|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|3
1650275880000|2022-04-18 09:58:00|4370.23|4369.63|4370.23|4369.63|4370.23|4369.63|4370.23|4369.63|11
1650275890000|2022-04-18 09:58:10|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|0
1650275900000|2022-04-18 09:58:20|||||||||4
1650275920000|2022-04-18 09:58:40|4369.98|4369.38|4370.11|4369.51|4370.11|4369.51|4369.98|4369.38|8
1650275930000|2022-04-18 09:58:50|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|4370.36|4369.76|8
1650275950000|2022-04-18 09:59:10|||||||||2
1650275980000|2022-04-18 09:59:40|||||||||7
1650275990000|2022-04-18 09:59:50|4370.23|4369.63|4370.23|4369.63|4370.36|4369.76|4370.23|4369.63|11
1650276000000|2022-04-18 10:00:00|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|7
1650276010000|2022-04-18 10:00:10|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|11
1650276020000|2022-04-18 10:00:20|4369.98|4369.38|4369.86|4369.26|4369.98|4369.38|4369.86|4369.26|7
1650276030000|2022-04-18 10:00:30|4369.73|4369.13|4369.86|4369.26|4369.86|4369.26|4369.73|4369.13|16
1650276050000|2022-04-18 10:00:50|4370.11|4369.51|4369.98|4369.38|4370.11|4369.51|4369.98|4369.38|9
1650276060000|2022-04-18 10:01:00|4369.86|4369.26|4369.98|4369.38|4370.11|4369.51|4369.86|4369.26|7
1650276070000|2022-04-18 10:01:10|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|5
1650276090000|2022-04-18 10:01:30|4370.11|4369.51|4370.11|4369.51|4370.23|4369.63|4370.11|4369.51|10
1650276100000|2022-04-18 10:01:40|4369.98|4369.38|4370.23|4369.63|4370.23|4369.63|4369.98|4369.38|16
1650276110000|2022-04-18 10:01:50|4370.11|4369.51|4370.23|4369.63|4370.23|4369.63|4370.11|4369.51|1
1650276130000|2022-04-18 10:02:10|4370.11|4369.51|4370.36|4369.76|4370.36|4369.76|4370.11|4369.51|1
1650276160000|2022-04-18 10:02:40|||||||||15
1650276170000|2022-04-18 10:02:50|4370.48|4369.88|4371.36|4370.76|4371.36|4370.76|4370.48|4369.88|46
1650276180000|2022-04-18 10:03:00|4371.61|4371.01|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|28
1650276190000|2022-04-18 10:03:10|4371.73|4371.13|4371.61|4371.01|4371.73|4371.13|4371.36|4370.76|38
1650276200000|2022-04-18 10:03:20|4371.48|4370.88|4371.61|4371.01|4371.61|4371.01|4371.48|4370.88|13
1650276210000|2022-04-18 10:03:30|4371.73|4371.13|4372.11|4371.51|4372.11|4371.51|4371.73|4371.13|18
1650276220000|2022-04-18 10:03:40|4371.98|4371.38|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|22
1650276240000|2022-04-18 10:04:00|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.86|4371.26|10
1650276250000|2022-04-18 10:04:10|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|3
1650276260000|2022-04-18 10:04:20|||||||||4
1650276270000|2022-04-18 10:04:30|||||||||3
1650276280000|2022-04-18 10:04:40|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.86|4371.26|15
1650276290000|2022-04-18 10:04:50|||||||||22
1650276300000|2022-04-18 10:05:00|4371.73|4371.13|4371.48|4370.88|4371.73|4371.13|4371.48|4370.88|21
1650276310000|2022-04-18 10:05:10|4371.61|4371.01|4371.36|4370.76|4371.61|4371.01|4371.36|4370.76|4
1650276330000|2022-04-18 10:05:30|4371.23|4370.63|4371.36|4370.76|4371.36|4370.76|4371.11|4370.51|9
1650276360000|2022-04-18 10:06:00|4371.23|4370.63|4371.11|4370.51|4371.23|4370.63|4371.11|4370.51|9
1650276370000|2022-04-18 10:06:10|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|4371.23|4370.63|3
1650276380000|2022-04-18 10:06:20|4371.36|4370.76|4371.36|4370.76|4371.36|4370.76|4371.23|4370.63|2
1650276390000|2022-04-18 10:06:30|4371.23|4370.63|4371.23|4370.63|4371.36|4370.76|4371.11|4370.51|7
1650276400000|2022-04-18 10:06:40|4371.36|4370.76|4371.23|4370.63|4371.36|4370.76|4371.23|4370.63|3
1650276410000|2022-04-18 10:06:50|4371.36|4370.76|4371.48|4370.88|4371.48|4370.88|4371.23|4370.63|15
1650276420000|2022-04-18 10:07:00|4371.61|4371.01|4371.86|4371.26|4371.86|4371.26|4371.61|4371.01|7
1650276440000|2022-04-18 10:07:20|||||||||4
1650276450000|2022-04-18 10:07:30|4372.11|4371.51|4372.23|4371.63|4372.23|4371.63|4372.11|4371.51|11
1650276460000|2022-04-18 10:07:40|4372.61|4372.01|4372.73|4372.13|4372.86|4372.26|4372.61|4372.01|42
1650276470000|2022-04-18 10:07:50|4372.86|4372.26|4372.73|4372.13|4372.86|4372.26|4372.73|4372.13|4
1650276480000|2022-04-18 10:08:00|4372.61|4372.01|4372.36|4371.76|4372.61|4372.01|4372.36|4371.76|34
1650276490000|2022-04-18 10:08:10|4372.23|4371.63|4371.98|4371.38|4372.23|4371.63|4371.98|4371.38|23
1650276500000|2022-04-18 10:08:20|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4371.98|4371.38|4
1650276510000|2022-04-18 10:08:30|||||||||4
1650276530000|2022-04-18 10:08:50|4372.23|4371.63|4372.36|4371.76|4372.36|4371.76|4372.11|4371.51|11
1650276540000|2022-04-18 10:09:00|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.48|4371.88|6
1650276570000|2022-04-18 10:09:30|4372.36|4371.76|4372.48|4371.88|4372.48|4371.88|4372.36|4371.76|13
1650276580000|2022-04-18 10:09:40|4372.61|4372.01|4372.48|4371.88|4372.61|4372.01|4372.48|4371.88|3
1650276590000|2022-04-18 10:09:50|||||||||1
1650276600000|2022-04-18 10:10:00|4372.61|4372.01|4372.11|4371.51|4372.61|4372.01|4372.11|4371.51|12
1650276610000|2022-04-18 10:10:10|||||||||7
1650276630000|2022-04-18 10:10:30|||||||||2
1650276640000|2022-04-18 10:10:40|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|7
1650276650000|2022-04-18 10:10:50|4371.86|4371.26|4372.36|4371.76|4372.36|4371.76|4371.86|4371.26|39
1650276660000|2022-04-18 10:11:00|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.48|4371.88|11
1650276690000|2022-04-18 10:11:30|||||||||2
1650276720000|2022-04-18 10:12:00|||||||||5
1650276730000|2022-04-18 10:12:10|4372.73|4372.13|4372.73|4372.13|4372.86|4372.26|4372.61|4372.01|7
1650276740000|2022-04-18 10:12:20|4372.61|4372.01|4372.48|4371.88|4372.73|4372.13|4372.48|4371.88|18
1650276760000|2022-04-18 10:12:40|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|4372.61|4372.01|3
1650276770000|2022-04-18 10:12:50|4372.48|4371.88|4372.36|4371.76|4372.48|4371.88|4372.36|4371.76|6
1650276810000|2022-04-18 10:13:30|||||||||2
1650276820000|2022-04-18 10:13:40|4372.23|4371.63|4372.23|4371.63|4372.23|4371.63|4372.23|4371.63|8
1650276830000|2022-04-18 10:13:50|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|0
1650276840000|2022-04-18 10:14:00|4371.98|4371.38|4372.23|4371.63|4372.23|4371.63|4371.98|4371.38|6
1650276850000|2022-04-18 10:14:10|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|2
1650276870000|2022-04-18 10:14:30|4371.98|4371.38|4372.36|4371.76|4372.36|4371.76|4371.98|4371.38|0
1650276930000|2022-04-18 10:15:30|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|8
1650276940000|2022-04-18 10:15:40|4372.23|4371.63|4372.23|4371.63|4372.23|4371.63|4372.23|4371.63|4
1650276960000|2022-04-18 10:16:00|4372.11|4371.51|4372.23|4371.63|4372.23|4371.63|4372.11|4371.51|2
1650276970000|2022-04-18 10:16:10|4372.11|4371.51|4372.23|4371.63|4372.23|4371.63|4372.11|4371.51|1
1650276980000|2022-04-18 10:16:20|4372.36|4371.76|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|15
1650276990000|2022-04-18 10:16:30|4372.48|4371.88|4372.36|4371.76|4372.61|4372.01|4372.23|4371.63|14
1650277000000|2022-04-18 10:16:40|4372.48|4371.88|4372.61|4372.01|4372.61|4372.01|4372.36|4371.76|8
1650277020000|2022-04-18 10:17:00|4372.36|4371.76|4372.23|4371.63|4372.36|4371.76|4372.23|4371.63|14
1650277030000|2022-04-18 10:17:10|4372.11|4371.51|4371.86|4371.26|4372.11|4371.51|4371.86|4371.26|6
1650277040000|2022-04-18 10:17:20|4371.98|4371.38|4371.98|4371.38|4372.11|4371.51|4371.98|4371.38|2
1650277050000|2022-04-18 10:17:30|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|0
1650277060000|2022-04-18 10:17:40|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|5
1650277070000|2022-04-18 10:17:50|4372.36|4371.76|4372.11|4371.51|4372.36|4371.76|4372.11|4371.51|21
1650277080000|2022-04-18 10:18:00|||||||||8
1650277100000|2022-04-18 10:18:20|4372.23|4371.63|4372.11|4371.51|4372.23|4371.63|4372.11|4371.51|10
1650277120000|2022-04-18 10:18:40|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|8
1650277200000|2022-04-18 10:20:00|4371.73|4371.13|4371.86|4371.26|4371.86|4371.26|4371.73|4371.13|11
1650277210000|2022-04-18 10:20:10|4371.61|4371.01|4371.61|4371.01|4371.86|4371.26|4371.61|4371.01|26
1650277220000|2022-04-18 10:20:20|||||||||1
1650277230000|2022-04-18 10:20:30|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|11
1650277260000|2022-04-18 10:21:00|4371.98|4371.38|4371.98|4371.38|4372.11|4371.51|4371.98|4371.38|14
1650277270000|2022-04-18 10:21:10|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|2
1650277290000|2022-04-18 10:21:30|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|4371.98|4371.38|17
1650277300000|2022-04-18 10:21:40|4371.86|4371.26|4371.98|4371.38|4371.98|4371.38|4371.86|4371.26|3
1650277310000|2022-04-18 10:21:50|4371.86|4371.26|4371.98|4371.38|4371.98|4371.38|4371.86|4371.26|1
1650277320000|2022-04-18 10:22:00|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|4371.86|4371.26|3
1650277340000|2022-04-18 10:22:20|4371.98|4371.38|4372.36|4371.76|4372.36|4371.76|4371.98|4371.38|25
1650277350000|2022-04-18 10:22:30|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|4372.11|4371.51|6
1650277370000|2022-04-18 10:22:50|||||||||3
1650277390000|2022-04-18 10:23:10|4371.98|4371.38|4371.86|4371.26|4371.98|4371.38|4371.86|4371.26|9
1650277400000|2022-04-18 10:23:20|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|28
1650277410000|2022-04-18 10:23:30|4372.48|4371.88|4372.61|4372.01|4372.73|4372.13|4372.48|4371.88|16
1650277420000|2022-04-18 10:23:40|||||||||3
1650277430000|2022-04-18 10:23:50|4372.73|4372.13|4372.73|4372.13|4372.73|4372.13|4372.73|4372.13|2
1650277440000|2022-04-18 10:24:00|4372.61|4372.01|4372.86|4372.26|4372.86|4372.26|4372.61|4372.01|2
1650277450000|2022-04-18 10:24:10|||||||||1
1650277460000|2022-04-18 10:24:20|4372.61|4372.01|4372.36|4371.76|4372.61|4372.01|4372.36|4371.76|27
1650277470000|2022-04-18 10:24:30|||||||||1
1650277480000|2022-04-18 10:24:40|4372.23|4371.63|4372.11|4371.51|4372.23|4371.63|4372.11|4371.51|14
1650277490000|2022-04-18 10:24:50|4371.98|4371.38|4372.11|4371.51|4372.11|4371.51|4371.86|4371.26|17
1650277500000|2022-04-18 10:25:00|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|4372.36|4371.76|8
1650277510000|2022-04-18 10:25:10|4372.61|4372.01|4372.86|4372.26|4372.86|4372.26|4372.61|4372.01|11
1650277520000|2022-04-18 10:25:20|4372.61|4372.01|4372.73|4372.13|4372.73|4372.13|4372.48|4371.88|23
1650277530000|2022-04-18 10:25:30|4372.86|4372.26|4373.11|4372.51|4373.11|4372.51|4372.86|4372.26|7
1650277540000|2022-04-18 10:25:40|4373.23|4372.63|4373.11|4372.51|4373.23|4372.63|4373.11|4372.51|34
1650277550000|2022-04-18 10:25:50|4372.98|4372.38|4373.86|4373.26|4373.98|4373.38|4372.98|4372.38|58
1650277560000|2022-04-18 10:26:00|4373.73|4373.13|4373.86|4373.26|4374.11|4373.51|4373.73|4373.13|17
1650277570000|2022-04-18 10:26:10|4373.98|4373.38|4373.98|4373.38|4373.98|4373.38|4373.86|4373.26|3
1650277580000|2022-04-18 10:26:20|4373.86|4373.26|4373.86|4373.26|4374.11|4373.51|4373.86|4373.26|7
1650277590000|2022-04-18 10:26:30|4373.73|4373.13|4373.86|4373.26|4373.98|4373.38|4373.73|4373.13|20
1650277600000|2022-04-18 10:26:40|4373.73|4373.13|4373.73|4373.13|4373.86|4373.26|4373.61|4373.01|7
1650277610000|2022-04-18 10:26:50|4373.61|4373.01|4373.61|4373.01|4373.86|4373.26|4373.61|4373.01|20
1650277620000|2022-04-18 10:27:00|4373.73|4373.13|4373.61|4373.01|4373.73|4373.13|4373.61|4373.01|4
1650277630000|2022-04-18 10:27:10|4373.36|4372.76|4373.48|4372.88|4373.48|4372.88|4373.36|4372.76|9
1650277640000|2022-04-18 10:27:20|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.48|4372.88|17
1650277650000|2022-04-18 10:27:30|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4373.36|4372.76|4
1650277670000|2022-04-18 10:27:50|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|4373.61|4373.01|17
1650277680000|2022-04-18 10:28:00|4373.86|4373.26|4373.86|4373.26|4373.98|4373.38|4373.73|4373.13|23
1650277690000|2022-04-18 10:28:10|4373.98|4373.38|4374.86|4374.26|4374.86|4374.26|4373.98|4373.38|55
1650277700000|2022-04-18 10:28:20|4374.98|4374.38|4375.48|4374.88|4375.48|4374.88|4374.86|4374.26|95
1650277710000|2022-04-18 10:28:30|4375.61|4375.01|4375.98|4375.38|4375.98|4375.38|4375.61|4375.01|147
1650277720000|2022-04-18 10:28:40|4376.48|4375.88|4376.36|4375.76|4376.61|4376.01|4376.36|4375.76|289
1650277730000|2022-04-18 10:28:50|4375.36|4374.76|4375.48|4374.88|4375.48|4374.88|4375.23|4374.63|231
1650277740000|2022-04-18 10:29:00|4375.36|4374.76|4375.61|4375.01|4375.61|4375.01|4375.23|4374.63|20
1650277760000|2022-04-18 10:29:20|||||||||6
1650277770000|2022-04-18 10:29:30|4375.86|4375.26|4375.86|4375.26|4375.98|4375.38|4375.86|4375.26|35
1650277780000|2022-04-18 10:29:40|4375.98|4375.38|4375.98|4375.38|4376.11|4375.51|4375.98|4375.38|10
1650277790000|2022-04-18 10:29:50|4376.11|4375.51|4375.98|4375.38|4376.11|4375.51|4375.98|4375.38|7
1650277800000|2022-04-18 10:30:00|4376.11|4375.51|4375.86|4375.26|4376.11|4375.51|4375.86|4375.26|20
1650277810000|2022-04-18 10:30:10|4375.73|4375.13|4375.23|4374.63|4375.73|4375.13|4375.11|4374.51|26
1650277820000|2022-04-18 10:30:20|4375.11|4374.51|4375.48|4374.88|4375.48|4374.88|4375.11|4374.51|4
1650277830000|2022-04-18 10:30:30|4375.61|4375.01|4375.61|4375.01|4375.73|4375.13|4375.61|4375.01|0
1650277840000|2022-04-18 10:30:40|4375.48|4374.88|4375.48|4374.88|4375.48|4374.88|4375.48|4374.88|15
1650277850000|2022-04-18 10:30:50|4375.36|4374.76|4375.36|4374.76|4375.48|4374.88|4375.36|4374.76|0
1650277860000|2022-04-18 10:31:00|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|10
1650277870000|2022-04-18 10:31:10|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|2
1650277880000|2022-04-18 10:31:20|4374.86|4374.26|4374.73|4374.13|4374.86|4374.26|4374.61|4374.01|25
1650277890000|2022-04-18 10:31:30|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|0
1650277900000|2022-04-18 10:31:40|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|13
1650277910000|2022-04-18 10:31:50|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|2
1650277920000|2022-04-18 10:32:00|4375.23|4374.63|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|8
1650277930000|2022-04-18 10:32:10|4374.98|4374.38|4374.98|4374.38|4375.11|4374.51|4374.86|4374.26|8
1650277940000|2022-04-18 10:32:20|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|1
1650277950000|2022-04-18 10:32:30|4374.98|4374.38|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|8
1650277960000|2022-04-18 10:32:40|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|9
1650277970000|2022-04-18 10:32:50|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|6
1650277980000|2022-04-18 10:33:00|||||||||1
1650277990000|2022-04-18 10:33:10|||||||||18
1650278000000|2022-04-18 10:33:20|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|7
1650278010000|2022-04-18 10:33:30|4375.11|4374.51|4375.36|4374.76|4375.36|4374.76|4375.11|4374.51|1
1650278030000|2022-04-18 10:33:50|4375.23|4374.63|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|12
1650278040000|2022-04-18 10:34:00|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|6
1650278050000|2022-04-18 10:34:10|4374.73|4374.13|4374.61|4374.01|4374.73|4374.13|4374.61|4374.01|6
1650278060000|2022-04-18 10:34:20|4374.86|4374.26|4375.11|4374.51|4375.11|4374.51|4374.86|4374.26|34
1650278070000|2022-04-18 10:34:30|||||||||11
1650278080000|2022-04-18 10:34:40|||||||||1
1650278090000|2022-04-18 10:34:50|4374.98|4374.38|4374.98|4374.38|4374.98|4374.38|4374.98|4374.38|31
1650278100000|2022-04-18 10:35:00|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4
1650278120000|2022-04-18 10:35:20|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|5
1650278130000|2022-04-18 10:35:30|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|3
1650278140000|2022-04-18 10:35:40|4374.98|4374.38|4374.86|4374.26|4374.98|4374.38|4374.86|4374.26|5
1650278150000|2022-04-18 10:35:50|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.61|4374.01|13
1650278160000|2022-04-18 10:36:00|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.73|4374.13|2
1650278170000|2022-04-18 10:36:10|4374.73|4374.13|4374.73|4374.13|4374.86|4374.26|4374.73|4374.13|5
1650278180000|2022-04-18 10:36:20|4374.61|4374.01|4374.73|4374.13|4374.73|4374.13|4374.61|4374.01|4
1650278190000|2022-04-18 10:36:30|4374.86|4374.26|4374.61|4374.01|4374.86|4374.26|4374.61|4374.01|1
1650278200000|2022-04-18 10:36:40|||||||||1
1650278220000|2022-04-18 10:37:00|4374.36|4373.76|4374.48|4373.88|4374.48|4373.88|4374.36|4373.76|50
1650278230000|2022-04-18 10:37:10|4374.36|4373.76|4374.61|4374.01|4374.86|4374.26|4374.36|4373.76|11
1650278260000|2022-04-18 10:37:40|4374.48|4373.88|4374.36|4373.76|4374.48|4373.88|4374.36|4373.76|8
1650278270000|2022-04-18 10:37:50|4374.11|4373.51|4374.36|4373.76|4374.36|4373.76|4374.11|4373.51|31
1650278280000|2022-04-18 10:38:00|4374.23|4373.63|4374.11|4373.51|4374.23|4373.63|4374.11|4373.51|2
1650278300000|2022-04-18 10:38:20|||||||||7
1650278320000|2022-04-18 10:38:40|||||||||3
1650278340000|2022-04-18 10:39:00|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.11|4373.51|17
1650278350000|2022-04-18 10:39:10|4374.23|4373.63|4374.36|4373.76|4374.36|4373.76|4374.23|4373.63|1
1650278360000|2022-04-18 10:39:20|4374.23|4373.63|4374.36|4373.76|4374.36|4373.76|4374.23|4373.63|1
1650278400000|2022-04-18 10:40:00|4374.23|4373.63|4374.11|4373.51|4374.23|4373.63|4374.11|4373.51|4
1650278420000|2022-04-18 10:40:20|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|12
1650278450000|2022-04-18 10:40:50|4374.23|4373.63|4374.23|4373.63|4374.36|4373.76|4374.23|4373.63|10
1650278460000|2022-04-18 10:41:00|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|4374.36|4373.76|2
1650278470000|2022-04-18 10:41:10|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|6
1650278490000|2022-04-18 10:41:30|4374.23|4373.63|4374.11|4373.51|4374.23|4373.63|4374.11|4373.51|13
1650278500000|2022-04-18 10:41:40|4374.23|4373.63|4374.23|4373.63|4374.23|4373.63|4374.23|4373.63|1
1650278510000|2022-04-18 10:41:50|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|4374.11|4373.51|10
1650278520000|2022-04-18 10:42:00|4374.23|4373.63|4374.11|4373.51|4374.23|4373.63|4374.11|4373.51|7
1650278530000|2022-04-18 10:42:10|||||||||1
1650278540000|2022-04-18 10:42:20|4374.23|4373.63|4374.11|4373.51|4374.36|4373.76|4374.11|4373.51|16
1650278550000|2022-04-18 10:42:30|4374.23|4373.63|4374.61|4374.01|4374.61|4374.01|4374.23|4373.63|13
1650278560000|2022-04-18 10:42:40|||||||||1
1650278570000|2022-04-18 10:42:50|4374.73|4374.13|4374.86|4374.26|4374.86|4374.26|4374.73|4374.13|10
1650278580000|2022-04-18 10:43:00|4374.73|4374.13|4374.61|4374.01|4374.73|4374.13|4374.61|4374.01|11
1650278590000|2022-04-18 10:43:10|4375.11|4374.51|4375.23|4374.63|4375.23|4374.63|4375.11|4374.51|6
1650278600000|2022-04-18 10:43:20|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|2
1650278610000|2022-04-18 10:43:30|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|2
1650278620000|2022-04-18 10:43:40|||||||||2
1650278630000|2022-04-18 10:43:50|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|12
1650278640000|2022-04-18 10:44:00|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|9
1650278650000|2022-04-18 10:44:10|4375.86|4375.26|4376.11|4375.51|4376.11|4375.51|4375.86|4375.26|68
1650278660000|2022-04-18 10:44:20|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|16
1650278670000|2022-04-18 10:44:30|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|19
1650278680000|2022-04-18 10:44:40|4375.73|4375.13|4375.36|4374.76|4375.73|4375.13|4375.36|4374.76|45
1650278690000|2022-04-18 10:44:50|4375.61|4375.01|4375.11|4374.51|4375.61|4375.01|4375.11|4374.51|18
1650278700000|2022-04-18 10:45:00|4375.23|4374.63|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|2
1650278710000|2022-04-18 10:45:10|4374.86|4374.26|4375.11|4374.51|4375.11|4374.51|4374.86|4374.26|19
1650278720000|2022-04-18 10:45:20|4375.23|4374.63|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|0
1650278740000|2022-04-18 10:45:40|4374.98|4374.38|4374.86|4374.26|4374.98|4374.38|4374.86|4374.26|14
1650278750000|2022-04-18 10:45:50|4374.98|4374.38|4374.98|4374.38|4374.98|4374.38|4374.86|4374.26|4
1650278760000|2022-04-18 10:46:00|4375.11|4374.51|4374.86|4374.26|4375.11|4374.51|4374.86|4374.26|7
1650278780000|2022-04-18 10:46:20|4374.98|4374.38|4374.98|4374.38|4374.98|4374.38|4374.86|4374.26|17
1650278790000|2022-04-18 10:46:30|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|1
1650278810000|2022-04-18 10:46:50|4375.36|4374.76|4375.48|4374.88|4375.61|4375.01|4375.36|4374.76|79
1650278820000|2022-04-18 10:47:00|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|51
1650278840000|2022-04-18 10:47:20|4375.73|4375.13|4375.86|4375.26|4375.86|4375.26|4375.73|4375.13|9
1650278850000|2022-04-18 10:47:30|4375.73|4375.13|4375.73|4375.13|4375.73|4375.13|4375.61|4375.01|7
1650278860000|2022-04-18 10:47:40|4375.61|4375.01|4375.61|4375.01|4375.86|4375.26|4375.61|4375.01|14
1650278870000|2022-04-18 10:47:50|4375.73|4375.13|4375.86|4375.26|4375.86|4375.26|4375.73|4375.13|1
1650278880000|2022-04-18 10:48:00|||||||||5
1650278890000|2022-04-18 10:48:10|4375.61|4375.01|4375.61|4375.01|4375.73|4375.13|4375.61|4375.01|10
1650278900000|2022-04-18 10:48:20|4375.73|4375.13|4375.36|4374.76|4375.86|4375.26|4375.36|4374.76|33
1650278910000|2022-04-18 10:48:30|4375.11|4374.51|4375.23|4374.63|4375.23|4374.63|4375.11|4374.51|13
1650278920000|2022-04-18 10:48:40|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|8
1650278930000|2022-04-18 10:48:50|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|8
1650278940000|2022-04-18 10:49:00|4374.98|4374.38|4375.23|4374.63|4375.23|4374.63|4374.98|4374.38|15
1650278950000|2022-04-18 10:49:10|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|0
1650278960000|2022-04-18 10:49:20|4374.98|4374.38|4374.86|4374.26|4374.98|4374.38|4374.86|4374.26|2
1650278970000|2022-04-18 10:49:30|4374.98|4374.38|4374.86|4374.26|4374.98|4374.38|4374.86|4374.26|2
1650278980000|2022-04-18 10:49:40|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|3
1650278990000|2022-04-18 10:49:50|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|0
1650279000000|2022-04-18 10:50:00|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|1
1650279010000|2022-04-18 10:50:10|||||||||11
1650279020000|2022-04-18 10:50:20|||||||||4
1650279040000|2022-04-18 10:50:40|4375.48|4374.88|4375.48|4374.88|4375.48|4374.88|4375.48|4374.88|6
1650279050000|2022-04-18 10:50:50|4375.36|4374.76|4375.61|4375.01|4375.61|4375.01|4375.36|4374.76|9
1650279060000|2022-04-18 10:51:00|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|4375.86|4375.26|11
1650279070000|2022-04-18 10:51:10|4375.73|4375.13|4375.86|4375.26|4375.86|4375.26|4375.61|4375.01|11
1650279080000|2022-04-18 10:51:20|||||||||2
1650279090000|2022-04-18 10:51:30|4375.61|4375.01|4375.23|4374.63|4375.61|4375.01|4375.23|4374.63|24
1650279100000|2022-04-18 10:51:40|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|0
1650279120000|2022-04-18 10:52:00|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|2
1650279150000|2022-04-18 10:52:30|4374.86|4374.26|4375.11|4374.51|4375.11|4374.51|4374.86|4374.26|24
1650279160000|2022-04-18 10:52:40|||||||||2
1650279190000|2022-04-18 10:53:10|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|13
1650279210000|2022-04-18 10:53:30|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|23
1650279220000|2022-04-18 10:53:40|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4
1650279230000|2022-04-18 10:53:50|4375.11|4374.51|4375.11|4374.51|4375.23|4374.63|4374.98|4374.38|41
1650279240000|2022-04-18 10:54:00|||||||||11
1650279250000|2022-04-18 10:54:10|||||||||1
1650279260000|2022-04-18 10:54:20|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|16
1650279270000|2022-04-18 10:54:30|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|3
1650279290000|2022-04-18 10:54:50|4375.23|4374.63|4375.11|4374.51|4375.23|4374.63|4375.11|4374.51|8
1650279310000|2022-04-18 10:55:10|||||||||1
1650279320000|2022-04-18 10:55:20|4374.98|4374.38|4374.98|4374.38|4375.11|4374.51|4374.98|4374.38|12
1650279330000|2022-04-18 10:55:30|4374.86|4374.26|4374.98|4374.38|4375.11|4374.51|4374.86|4374.26|8
1650279340000|2022-04-18 10:55:40|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|3
1650279350000|2022-04-18 10:55:50|4374.98|4374.38|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|6
1650279360000|2022-04-18 10:56:00|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|5
1650279370000|2022-04-18 10:56:10|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|4375.23|4374.63|0
1650279380000|2022-04-18 10:56:20|4375.11|4374.51|4375.36|4374.76|4375.36|4374.76|4375.11|4374.51|1
1650279400000|2022-04-18 10:56:40|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|4375.11|4374.51|7
1650279420000|2022-04-18 10:57:00|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|4374.86|4374.26|6
1650279450000|2022-04-18 10:57:30|4374.98|4374.38|4375.11|4374.51|4375.11|4374.51|4374.98|4374.38|46
1650279460000|2022-04-18 10:57:40|4375.23|4374.63|4375.36|4374.76|4375.36|4374.76|4375.23|4374.63|6
1650279480000|2022-04-18 10:58:00|4375.61|4375.01|4375.86|4375.26|4375.86|4375.26|4375.61|4375.01|17
1650279490000|2022-04-18 10:58:10|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|4375.61|4375.01|8
1650279500000|2022-04-18 10:58:20|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|4375.36|4374.76|5
1650279510000|2022-04-18 10:58:30|||||||||21
1650279520000|2022-04-18 10:58:40|||||||||5
1650279540000|2022-04-18 10:59:00|4375.23|4374.63|4374.36|4373.76|4375.23|4374.63|4374.36|4373.76|39
1650279550000|2022-04-18 10:59:10|4374.61|4374.01|4374.61|4374.01|4374.86|4374.26|4374.61|4374.01|16
1650279560000|2022-04-18 10:59:20|||||||||5
1650279570000|2022-04-18 10:59:30|4375.36|4374.76|4375.11|4374.51|4375.36|4374.76|4375.11|4374.51|84
1650279580000|2022-04-18 10:59:40|4374.86|4374.26|4374.36|4373.76|4374.86|4374.26|4374.36|4373.76|41
1650279590000|2022-04-18 10:59:50|4374.48|4373.88|4374.36|4373.76|4374.61|4374.01|4374.36|4373.76|27
1650279600000|2022-04-18 11:00:00|4374.61|4374.01|4376.61|4376.01|4376.86|4376.26|4374.61|4374.01|99
1650279610000|2022-04-18 11:00:10|4376.86|4376.26|4376.98|4376.38|4377.11|4376.51|4376.86|4376.26|74
1650279620000|2022-04-18 11:00:20|4376.61|4376.01|4376.61|4376.01|4376.61|4376.01|4376.48|4375.88|42
1650279630000|2022-04-18 11:00:30|4376.48|4375.88|4377.11|4376.51|4377.11|4376.51|4376.36|4375.76|62
1650279640000|2022-04-18 11:00:40|4377.36|4376.76|4378.11|4377.51|4378.36|4377.76|4377.36|4376.76|243
1650279650000|2022-04-18 11:00:50|4377.98|4377.38|4378.11|4377.51|4378.36|4377.76|4377.98|4377.38|68
1650279660000|2022-04-18 11:01:00|4377.86|4377.26|4377.11|4376.51|4377.86|4377.26|4376.98|4376.38|89
1650279670000|2022-04-18 11:01:10|4377.23|4376.63|4377.23|4376.63|4377.36|4376.76|4377.11|4376.51|32
1650279680000|2022-04-18 11:01:20|4377.11|4376.51|4377.11|4376.51|4377.23|4376.63|4376.98|4376.38|17
1650279690000|2022-04-18 11:01:30|4377.23|4376.63|4377.11|4376.51|4377.36|4376.76|4377.11|4376.51|4
1650279700000|2022-04-18 11:01:40|4377.23|4376.63|4377.36|4376.76|4377.36|4376.76|4377.23|4376.63|5
1650279710000|2022-04-18 11:01:50|4377.48|4376.88|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|13
1650279720000|2022-04-18 11:02:00|4377.48|4376.88|4377.36|4376.76|4377.48|4376.88|4377.36|4376.76|4
1650279730000|2022-04-18 11:02:10|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|14
1650279740000|2022-04-18 11:02:20|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|4377.36|4376.76|9
1650279750000|2022-04-18 11:02:30|||||||||2
1650279760000|2022-04-18 11:02:40|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|4377.11|4376.51|15
1650279770000|2022-04-18 11:02:50|4377.23|4376.63|4377.23|4376.63|4377.36|4376.76|4377.23|4376.63|7
1650279780000|2022-04-18 11:03:00|4377.11|4376.51|4377.23|4376.63|4377.36|4376.76|4377.11|4376.51|15
1650279790000|2022-04-18 11:03:10|4377.36|4376.76|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|10
1650279800000|2022-04-18 11:03:20|4377.73|4377.13|4377.86|4377.26|4378.11|4377.51|4377.73|4377.13|8
1650279810000|2022-04-18 11:03:30|4378.11|4377.51|4377.98|4377.38|4378.11|4377.51|4377.98|4377.38|15
1650279820000|2022-04-18 11:03:40|4377.86|4377.26|4377.86|4377.26|4378.11|4377.51|4377.86|4377.26|13
1650279830000|2022-04-18 11:03:50|4377.98|4377.38|4377.86|4377.26|4377.98|4377.38|4377.86|4377.26|16
1650279840000|2022-04-18 11:04:00|4378.11|4377.51|4377.98|4377.38|4378.11|4377.51|4377.86|4377.26|18
1650279850000|2022-04-18 11:04:10|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|1
1650279860000|2022-04-18 11:04:20|4377.36|4376.76|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|16
1650279870000|2022-04-18 11:04:30|4377.36|4376.76|4377.48|4376.88|4377.48|4376.88|4377.36|4376.76|4
1650279880000|2022-04-18 11:04:40|4377.36|4376.76|4377.61|4377.01|4377.61|4377.01|4377.36|4376.76|6
1650279890000|2022-04-18 11:04:50|4377.73|4377.13|4377.98|4377.38|4378.11|4377.51|4377.73|4377.13|13
1650279900000|2022-04-18 11:05:00|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|4377.86|4377.26|1
1650279910000|2022-04-18 11:05:10|4377.98|4377.38|4377.86|4377.26|4378.11|4377.51|4377.86|4377.26|11
1650279920000|2022-04-18 11:05:20|4378.11|4377.51|4378.86|4378.26|4378.86|4378.26|4378.11|4377.51|92
1650279930000|2022-04-18 11:05:30|4378.73|4378.13|4379.11|4378.51|4379.11|4378.51|4378.61|4378.01|66
1650279940000|2022-04-18 11:05:40|||||||||21
1650279950000|2022-04-18 11:05:50|4379.23|4378.63|4380.36|4379.76|4380.36|4379.76|4379.23|4378.63|88
1650279960000|2022-04-18 11:06:00|4380.61|4380.01|4379.86|4379.26|4380.73|4380.13|4379.86|4379.26|221
1650279970000|2022-04-18 11:06:10|4380.11|4379.51|4380.36|4379.76|4380.36|4379.76|4380.11|4379.51|39
1650279980000|2022-04-18 11:06:20|4380.11|4379.51|4380.23|4379.63|4380.36|4379.76|4380.11|4379.51|32
1650279990000|2022-04-18 11:06:30|4380.36|4379.76|4380.61|4380.01|4380.86|4380.26|4380.36|4379.76|21
1650280000000|2022-04-18 11:06:40|4380.86|4380.26|4380.86|4380.26|4381.11|4380.51|4380.86|4380.26|27
1650280010000|2022-04-18 11:06:50|4380.98|4380.38|4381.61|4381.01|4382.11|4381.51|4380.98|4380.38|499
1650280020000|2022-04-18 11:07:00|4381.86|4381.26|4381.36|4380.76|4381.86|4381.26|4381.36|4380.76|52
1650280030000|2022-04-18 11:07:10|4381.61|4381.01|4381.61|4381.01|4381.73|4381.13|4381.61|4381.01|18
1650280040000|2022-04-18 11:07:20|||||||||18
1650280050000|2022-04-18 11:07:30|4381.36|4380.76|4381.36|4380.76|4381.61|4381.01|4381.11|4380.51|54
1650280060000|2022-04-18 11:07:40|4381.48|4380.88|4381.11|4380.51|4381.48|4380.88|4381.11|4380.51|30
1650280070000|2022-04-18 11:07:50|4381.23|4380.63|4381.48|4380.88|4381.48|4380.88|4381.11|4380.51|66
1650280080000|2022-04-18 11:08:00|4381.36|4380.76|4381.86|4381.26|4381.86|4381.26|4381.36|4380.76|21
1650280100000|2022-04-18 11:08:20|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|39
1650280110000|2022-04-18 11:08:30|4381.48|4380.88|4381.61|4381.01|4381.61|4381.01|4381.36|4380.76|35
1650280120000|2022-04-18 11:08:40|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|10
1650280130000|2022-04-18 11:08:50|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|14
1650280140000|2022-04-18 11:09:00|4381.48|4380.88|4380.86|4380.26|4381.61|4381.01|4380.86|4380.26|110
1650280150000|2022-04-18 11:09:10|4380.73|4380.13|4381.11|4380.51|4381.11|4380.51|4380.73|4380.13|27
1650280160000|2022-04-18 11:09:20|4380.98|4380.38|4381.11|4380.51|4381.11|4380.51|4380.86|4380.26|14
1650280170000|2022-04-18 11:09:30|4381.23|4380.63|4381.23|4380.63|4381.23|4380.63|4381.23|4380.63|27
1650280180000|2022-04-18 11:09:40|4381.11|4380.51|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|19
1650280200000|2022-04-18 11:10:00|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|35
1650280210000|2022-04-18 11:10:10|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|20
1650280220000|2022-04-18 11:10:20|4381.61|4381.01|4381.48|4380.88|4381.61|4381.01|4381.48|4380.88|24
1650280230000|2022-04-18 11:10:30|4381.36|4380.76|4381.48|4380.88|4381.86|4381.26|4381.36|4380.76|129
1650280240000|2022-04-18 11:10:40|4381.36|4380.76|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|16
1650280250000|2022-04-18 11:10:50|4381.48|4380.88|4381.73|4381.13|4381.73|4381.13|4381.48|4380.88|23
1650280260000|2022-04-18 11:11:00|4381.61|4381.01|4381.86|4381.26|4382.11|4381.51|4381.61|4381.01|25
1650280270000|2022-04-18 11:11:10|4382.11|4381.51|4382.36|4381.76|4382.36|4381.76|4382.11|4381.51|48
1650280280000|2022-04-18 11:11:20|4382.61|4382.01|4383.11|4382.51|4383.11|4382.51|4382.61|4382.01|143
1650280290000|2022-04-18 11:11:30|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|163
1650280300000|2022-04-18 11:11:40|||||||||30
1650280310000|2022-04-18 11:11:50|4383.98|4383.38|4383.86|4383.26|4384.11|4383.51|4383.86|4383.26|447
1650280320000|2022-04-18 11:12:00|4383.73|4383.13|4384.86|4384.26|4384.86|4384.26|4383.48|4382.88|455
1650280330000|2022-04-18 11:12:10|4384.73|4384.13|4385.11|4384.51|4385.36|4384.76|4384.48|4383.88|234
1650280340000|2022-04-18 11:12:20|4385.48|4384.88|4385.61|4385.01|4385.61|4385.01|4385.48|4384.88|136
1650280350000|2022-04-18 11:12:30|4385.86|4385.26|4385.61|4385.01|4385.86|4385.26|4385.61|4385.01|59
1650280360000|2022-04-18 11:12:40|4385.36|4384.76|4384.86|4384.26|4385.36|4384.76|4384.86|4384.26|38
1650280370000|2022-04-18 11:12:50|4385.11|4384.51|4385.36|4384.76|4385.36|4384.76|4385.11|4384.51|42
1650280380000|2022-04-18 11:13:00|4385.11|4384.51|4385.36|4384.76|4385.36|4384.76|4385.11|4384.51|70
1650280390000|2022-04-18 11:13:10|4385.61|4385.01|4385.86|4385.26|4385.86|4385.26|4385.61|4385.01|11
1650280400000|2022-04-18 11:13:20|4385.61|4385.01|4385.36|4384.76|4385.86|4385.26|4385.36|4384.76|58
1650280410000|2022-04-18 11:13:30|4385.61|4385.01|4385.86|4385.26|4385.86|4385.26|4385.61|4385.01|47
1650280420000|2022-04-18 11:13:40|4385.98|4385.38|4386.11|4385.51|4386.23|4385.63|4385.73|4385.13|147
1650280430000|2022-04-18 11:13:50|4386.36|4385.76|4386.36|4385.76|4386.36|4385.76|4386.11|4385.51|22
1650280440000|2022-04-18 11:14:00|4386.11|4385.51|4385.73|4385.13|4386.11|4385.51|4385.61|4385.01|59
1650280450000|2022-04-18 11:14:10|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|39
1650280460000|2022-04-18 11:14:20|4385.48|4384.88|4385.61|4385.01|4385.61|4385.01|4385.48|4384.88|26
1650280470000|2022-04-18 11:14:30|4385.86|4385.26|4385.61|4385.01|4385.86|4385.26|4385.61|4385.01|40
1650280480000|2022-04-18 11:14:40|4385.36|4384.76|4385.36|4384.76|4385.73|4385.13|4385.36|4384.76|61
1650280490000|2022-04-18 11:14:50|4385.73|4385.13|4385.86|4385.26|4385.86|4385.26|4385.61|4385.01|65
1650280500000|2022-04-18 11:15:00|4386.11|4385.51|4386.36|4385.76|4386.36|4385.76|4385.98|4385.38|154
1650280510000|2022-04-18 11:15:10|||||||||24
1650280520000|2022-04-18 11:15:20|4386.61|4386.01|4387.36|4386.76|4387.36|4386.76|4386.61|4386.01|173
1650280530000|2022-04-18 11:15:30|4386.86|4386.26|4387.11|4386.51|4387.11|4386.51|4386.86|4386.26|61
1650280540000|2022-04-18 11:15:40|4386.86|4386.26|4387.11|4386.51|4387.11|4386.51|4386.86|4386.26|40
1650280550000|2022-04-18 11:15:50|4387.23|4386.63|4387.36|4386.76|4387.36|4386.76|4387.11|4386.51|26
1650280560000|2022-04-18 11:16:00|4387.11|4386.51|4387.11|4386.51|4387.36|4386.76|4387.11|4386.51|6
1650280570000|2022-04-18 11:16:10|4386.73|4386.13|4386.73|4386.13|4386.73|4386.13|4386.73|4386.13|21
1650280580000|2022-04-18 11:16:20|4386.61|4386.01|4386.36|4385.76|4386.61|4386.01|4386.36|4385.76|96
1650280590000|2022-04-18 11:16:30|4386.48|4385.88|4385.86|4385.26|4386.61|4386.01|4385.86|4385.26|164
1650280600000|2022-04-18 11:16:40|||||||||4
1650280610000|2022-04-18 11:16:50|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.11|4384.51|99
1650280620000|2022-04-18 11:17:00|4385.61|4385.01|4385.86|4385.26|4385.86|4385.26|4385.48|4384.88|59
1650280630000|2022-04-18 11:17:10|4385.61|4385.01|4385.61|4385.01|4385.61|4385.01|4385.61|4385.01|5
1650280640000|2022-04-18 11:17:20|4385.48|4384.88|4385.61|4385.01|4385.61|4385.01|4385.48|4384.88|17
1650280650000|2022-04-18 11:17:30|4385.48|4384.88|4385.61|4385.01|4385.61|4385.01|4385.36|4384.76|48
1650280660000|2022-04-18 11:17:40|4385.86|4385.26|4386.36|4385.76|4386.36|4385.76|4385.86|4385.26|65
1650280670000|2022-04-18 11:17:50|4386.61|4386.01|4386.86|4386.26|4386.98|4386.38|4386.61|4386.01|32
1650280680000|2022-04-18 11:18:00|||||||||4
1650280690000|2022-04-18 11:18:10|4386.98|4386.38|4386.98|4386.38|4387.11|4386.51|4386.86|4386.26|26
1650280700000|2022-04-18 11:18:20|4386.86|4386.26|4386.86|4386.26|4386.86|4386.26|4386.86|4386.26|4
1650280710000|2022-04-18 11:18:30|4386.61|4386.01|4387.11|4386.51|4387.11|4386.51|4386.61|4386.01|48
1650280720000|2022-04-18 11:18:40|||||||||13
1650280730000|2022-04-18 11:18:50|4387.23|4386.63|4387.36|4386.76|4387.48|4386.88|4387.23|4386.63|35
1650280740000|2022-04-18 11:19:00|4387.48|4386.88|4387.36|4386.76|4387.61|4387.01|4387.11|4386.51|39
1650280750000|2022-04-18 11:19:10|||||||||15
1650280760000|2022-04-18 11:19:20|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|4387.11|4386.51|26
1650280770000|2022-04-18 11:19:30|||||||||4
1650280780000|2022-04-18 11:19:40|4386.98|4386.38|4386.86|4386.26|4387.11|4386.51|4386.86|4386.26|18
1650280790000|2022-04-18 11:19:50|4387.11|4386.51|4386.86|4386.26|4387.11|4386.51|4386.61|4386.01|43
1650280800000|2022-04-18 11:20:00|4386.61|4386.01|4386.86|4386.26|4386.86|4386.26|4386.61|4386.01|21
1650280810000|2022-04-18 11:20:10|4387.11|4386.51|4386.11|4385.51|4387.23|4386.63|4385.98|4385.38|270
1650280820000|2022-04-18 11:20:20|4385.98|4385.38|4385.86|4385.26|4386.11|4385.51|4385.86|4385.26|11
1650280830000|2022-04-18 11:20:30|||||||||39
1650280850000|2022-04-18 11:20:50|||||||||6
1650280860000|2022-04-18 11:21:00|4385.73|4385.13|4385.61|4385.01|4385.86|4385.26|4385.61|4385.01|39
1650280870000|2022-04-18 11:21:10|4385.36|4384.76|4385.61|4385.01|4385.61|4385.01|4385.36|4384.76|60
1650280880000|2022-04-18 11:21:20|4385.86|4385.26|4386.11|4385.51|4386.11|4385.51|4385.86|4385.26|37
1650280890000|2022-04-18 11:21:30|4386.23|4385.63|4386.36|4385.76|4386.61|4386.01|4386.11|4385.51|92
1650280900000|2022-04-18 11:21:40|4385.86|4385.26|4385.98|4385.38|4385.98|4385.38|4385.86|4385.26|75
1650280910000|2022-04-18 11:21:50|4385.86|4385.26|4386.11|4385.51|4386.11|4385.51|4385.86|4385.26|3
1650280920000|2022-04-18 11:22:00|4385.98|4385.38|4386.11|4385.51|4386.11|4385.51|4385.98|4385.38|11
1650280930000|2022-04-18 11:22:10|4385.86|4385.26|4386.11|4385.51|4386.11|4385.51|4385.86|4385.26|11
1650280940000|2022-04-18 11:22:20|4385.86|4385.26|4385.36|4384.76|4385.86|4385.26|4385.36|4384.76|67
1650280950000|2022-04-18 11:22:30|4385.61|4385.01|4385.48|4384.88|4385.61|4385.01|4385.48|4384.88|18
1650280960000|2022-04-18 11:22:40|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.23|4384.63|35
1650280970000|2022-04-18 11:22:50|4385.48|4384.88|4385.48|4384.88|4385.61|4385.01|4385.36|4384.76|83
1650280980000|2022-04-18 11:23:00|4385.36|4384.76|4385.48|4384.88|4385.61|4385.01|4385.36|4384.76|54
1650280990000|2022-04-18 11:23:10|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|7
1650281000000|2022-04-18 11:23:20|4385.23|4384.63|4385.36|4384.76|4385.36|4384.76|4385.23|4384.63|26
1650281010000|2022-04-18 11:23:30|4385.23|4384.63|4385.36|4384.76|4385.36|4384.76|4385.23|4384.63|6
1650281030000|2022-04-18 11:23:50|||||||||5
1650281040000|2022-04-18 11:24:00|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|28
1650281050000|2022-04-18 11:24:10|4385.48|4384.88|4385.48|4384.88|4385.61|4385.01|4385.36|4384.76|15
1650281060000|2022-04-18 11:24:20|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|6
1650281070000|2022-04-18 11:24:30|4385.11|4384.51|4385.11|4384.51|4385.11|4384.51|4385.11|4384.51|37
1650281080000|2022-04-18 11:24:40|4384.98|4384.38|4385.11|4384.51|4385.11|4384.51|4384.86|4384.26|31
1650281090000|2022-04-18 11:24:50|||||||||2
1650281100000|2022-04-18 11:25:00|4385.23|4384.63|4385.11|4384.51|4385.36|4384.76|4385.11|4384.51|31
1650281110000|2022-04-18 11:25:10|||||||||9
1650281130000|2022-04-18 11:25:30|4385.23|4384.63|4385.11|4384.51|4385.23|4384.63|4385.11|4384.51|9
1650281140000|2022-04-18 11:25:40|4385.36|4384.76|4385.36|4384.76|4385.36|4384.76|4385.23|4384.63|9
1650281150000|2022-04-18 11:25:50|4385.23|4384.63|4385.23|4384.63|4385.36|4384.76|4385.11|4384.51|13
1650281160000|2022-04-18 11:26:00|4385.36|4384.76|4385.23|4384.63|4385.36|4384.76|4385.11|4384.51|5
1650281170000|2022-04-18 11:26:10|4385.36|4384.76|4385.36|4384.76|4385.36|4384.76|4385.36|4384.76|1
1650281180000|2022-04-18 11:26:20|4385.23|4384.63|4385.23|4384.63|4385.36|4384.76|4385.23|4384.63|6
1650281190000|2022-04-18 11:26:30|4385.36|4384.76|4384.86|4384.26|4385.36|4384.76|4384.86|4384.26|27
1650281200000|2022-04-18 11:26:40|4384.36|4383.76|4384.61|4384.01|4384.73|4384.13|4384.36|4383.76|107
1650281210000|2022-04-18 11:26:50|||||||||5
1650281220000|2022-04-18 11:27:00|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|12
1650281230000|2022-04-18 11:27:10|||||||||4
1650281240000|2022-04-18 11:27:20|||||||||10
1650281250000|2022-04-18 11:27:30|||||||||3
1650281260000|2022-04-18 11:27:40|||||||||8
1650281270000|2022-04-18 11:27:50|4384.23|4383.63|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|26
1650281280000|2022-04-18 11:28:00|4384.23|4383.63|4384.23|4383.63|4384.36|4383.76|4384.23|4383.63|7
1650281290000|2022-04-18 11:28:10|4384.36|4383.76|4384.11|4383.51|4384.36|4383.76|4384.11|4383.51|12
1650281300000|2022-04-18 11:28:20|4384.23|4383.63|4384.61|4384.01|4384.61|4384.01|4384.23|4383.63|32
1650281310000|2022-04-18 11:28:30|4384.73|4384.13|4384.61|4384.01|4384.86|4384.26|4384.61|4384.01|28
1650281320000|2022-04-18 11:28:40|||||||||3
1650281330000|2022-04-18 11:28:50|||||||||3
1650281340000|2022-04-18 11:29:00|4384.73|4384.13|4384.36|4383.76|4384.86|4384.26|4384.36|4383.76|68
1650281360000|2022-04-18 11:29:20|4384.73|4384.13|4384.73|4384.13|4384.73|4384.13|4384.61|4384.01|92
1650281370000|2022-04-18 11:29:30|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|3
1650281380000|2022-04-18 11:29:40|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|13
1650281390000|2022-04-18 11:29:50|4384.73|4384.13|4384.73|4384.13|4384.73|4384.13|4384.61|4384.01|9
1650281400000|2022-04-18 11:30:00|4384.86|4384.26|4385.11|4384.51|4385.11|4384.51|4384.61|4384.01|18
1650281410000|2022-04-18 11:30:10|4385.23|4384.63|4385.36|4384.76|4385.36|4384.76|4385.11|4384.51|20
1650281420000|2022-04-18 11:30:20|||||||||3
1650281450000|2022-04-18 11:30:50|4385.23|4384.63|4385.36|4384.76|4385.36|4384.76|4385.11|4384.51|30
1650281460000|2022-04-18 11:31:00|4385.11|4384.51|4384.61|4384.01|4385.11|4384.51|4384.61|4384.01|31
1650281470000|2022-04-18 11:31:10|4384.73|4384.13|4384.61|4384.01|4384.73|4384.13|4384.61|4384.01|17
1650281480000|2022-04-18 11:31:20|||||||||3
1650281490000|2022-04-18 11:31:30|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|10
1650281500000|2022-04-18 11:31:40|4384.73|4384.13|4384.48|4383.88|4384.86|4384.26|4384.48|4383.88|32
1650281510000|2022-04-18 11:31:50|4384.36|4383.76|4384.48|4383.88|4384.48|4383.88|4384.36|4383.76|18
1650281520000|2022-04-18 11:32:00|4384.36|4383.76|4384.36|4383.76|4384.61|4384.01|4384.36|4383.76|10
1650281530000|2022-04-18 11:32:10|4384.11|4383.51|4384.11|4383.51|4384.23|4383.63|4383.86|4383.26|72
1650281540000|2022-04-18 11:32:20|4384.23|4383.63|4384.36|4383.76|4384.61|4384.01|4384.23|4383.63|14
1650281550000|2022-04-18 11:32:30|4384.11|4383.51|4384.11|4383.51|4384.23|4383.63|4384.11|4383.51|12
1650281560000|2022-04-18 11:32:40|4383.98|4383.38|4384.23|4383.63|4384.23|4383.63|4383.98|4383.38|26
1650281570000|2022-04-18 11:32:50|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|1
1650281580000|2022-04-18 11:33:00|4383.86|4383.26|4383.98|4383.38|4384.11|4383.51|4383.86|4383.26|7
1650281590000|2022-04-18 11:33:10|4384.11|4383.51|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|9
1650281600000|2022-04-18 11:33:20|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|53
1650281620000|2022-04-18 11:33:40|4383.98|4383.38|4384.36|4383.76|4384.36|4383.76|4383.86|4383.26|50
1650281630000|2022-04-18 11:33:50|4384.23|4383.63|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|12
1650281640000|2022-04-18 11:34:00|4384.61|4384.01|4384.36|4383.76|4384.61|4384.01|4384.36|4383.76|19
1650281650000|2022-04-18 11:34:10|4384.48|4383.88|4384.61|4384.01|4384.61|4384.01|4384.48|4383.88|9
1650281660000|2022-04-18 11:34:20|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|7
1650281670000|2022-04-18 11:34:30|4384.61|4384.01|4384.86|4384.26|4384.86|4384.26|4384.61|4384.01|13
1650281680000|2022-04-18 11:34:40|||||||||2
1650281690000|2022-04-18 11:34:50|||||||||15
1650281700000|2022-04-18 11:35:00|4384.61|4384.01|4384.36|4383.76|4384.61|4384.01|4384.36|4383.76|31
1650281710000|2022-04-18 11:35:10|||||||||2
1650281720000|2022-04-18 11:35:20|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|13
1650281730000|2022-04-18 11:35:30|4384.23|4383.63|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|28
1650281760000|2022-04-18 11:36:00|4384.23|4383.63|4384.11|4383.51|4384.23|4383.63|4384.11|4383.51|21
1650281780000|2022-04-18 11:36:20|4383.86|4383.26|4383.86|4383.26|4383.86|4383.26|4383.86|4383.26|65
1650281790000|2022-04-18 11:36:30|||||||||2
1650281800000|2022-04-18 11:36:40|||||||||15
1650281820000|2022-04-18 11:37:00|||||||||4
1650281830000|2022-04-18 11:37:10|4383.61|4383.01|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|89
1650281840000|2022-04-18 11:37:20|4383.61|4383.01|4383.61|4383.01|4383.61|4383.01|4383.61|4383.01|14
1650281850000|2022-04-18 11:37:30|4383.36|4382.76|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|69
1650281860000|2022-04-18 11:37:40|4383.48|4382.88|4383.36|4382.76|4383.48|4382.88|4383.36|4382.76|11
1650281870000|2022-04-18 11:37:50|4383.23|4382.63|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|32
1650281880000|2022-04-18 11:38:00|4382.98|4382.38|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|46
1650281890000|2022-04-18 11:38:10|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|42
1650281900000|2022-04-18 11:38:20|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|28
1650281910000|2022-04-18 11:38:30|||||||||14
1650281930000|2022-04-18 11:38:50|4382.73|4382.13|4382.61|4382.01|4382.73|4382.13|4382.61|4382.01|32
1650281940000|2022-04-18 11:39:00|4382.86|4382.26|4382.61|4382.01|4382.86|4382.26|4382.36|4381.76|54
1650281950000|2022-04-18 11:39:10|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|4382.86|4382.26|5
1650281970000|2022-04-18 11:39:30|4383.11|4382.51|4383.11|4382.51|4383.11|4382.51|4383.11|4382.51|47
1650281990000|2022-04-18 11:39:50|4382.61|4382.01|4382.61|4382.01|4382.61|4382.01|4382.61|4382.01|43
1650282000000|2022-04-18 11:40:00|||||||||6
1650282020000|2022-04-18 11:40:20|4382.36|4381.76|4382.23|4381.63|4382.36|4381.76|4382.23|4381.63|17
1650282030000|2022-04-18 11:40:30|4382.11|4381.51|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|84
1650282040000|2022-04-18 11:40:40|4382.11|4381.51|4382.36|4381.76|4382.36|4381.76|4381.86|4381.26|49
1650282050000|2022-04-18 11:40:50|4382.11|4381.51|4382.11|4381.51|4382.11|4381.51|4382.11|4381.51|21
1650282060000|2022-04-18 11:41:00|4381.86|4381.26|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|24
1650282070000|2022-04-18 11:41:10|4381.61|4381.01|4381.11|4380.51|4381.61|4381.01|4381.11|4380.51|164
1650282080000|2022-04-18 11:41:20|||||||||1
1650282090000|2022-04-18 11:41:30|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|35
1650282100000|2022-04-18 11:41:40|4381.86|4381.26|4381.36|4380.76|4381.86|4381.26|4381.36|4380.76|82
1650282110000|2022-04-18 11:41:50|4381.61|4381.01|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|21
1650282120000|2022-04-18 11:42:00|4381.61|4381.01|4381.11|4380.51|4381.61|4381.01|4381.11|4380.51|24
1650282130000|2022-04-18 11:42:10|4380.98|4380.38|4381.11|4380.51|4381.11|4380.51|4380.86|4380.26|58
1650282140000|2022-04-18 11:42:20|||||||||10
1650282150000|2022-04-18 11:42:30|4381.36|4380.76|4381.23|4380.63|4381.36|4380.76|4381.11|4380.51|26
1650282160000|2022-04-18 11:42:40|4381.11|4380.51|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|9
1650282170000|2022-04-18 11:42:50|4381.23|4380.63|4381.23|4380.63|4381.23|4380.63|4381.11|4380.51|3
1650282180000|2022-04-18 11:43:00|4381.11|4380.51|4381.23|4380.63|4381.36|4380.76|4381.11|4380.51|3
1650282190000|2022-04-18 11:43:10|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.23|4380.63|5
1650282200000|2022-04-18 11:43:20|||||||||7
1650282220000|2022-04-18 11:43:40|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|22
1650282230000|2022-04-18 11:43:50|||||||||3
1650282240000|2022-04-18 11:44:00|||||||||1
1650282250000|2022-04-18 11:44:10|||||||||12
1650282260000|2022-04-18 11:44:20|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|21
1650282270000|2022-04-18 11:44:30|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.48|4380.88|45
1650282280000|2022-04-18 11:44:40|4382.36|4381.76|4382.48|4381.88|4382.48|4381.88|4382.36|4381.76|284
1650282290000|2022-04-18 11:44:50|4382.61|4382.01|4382.86|4382.26|4382.86|4382.26|4382.61|4382.01|35
1650282310000|2022-04-18 11:45:10|4383.11|4382.51|4382.86|4382.26|4383.11|4382.51|4382.86|4382.26|23
1650282320000|2022-04-18 11:45:20|4382.98|4382.38|4382.86|4382.26|4382.98|4382.38|4382.86|4382.26|6
1650282330000|2022-04-18 11:45:30|4382.61|4382.01|4382.61|4382.01|4382.61|4382.01|4382.61|4382.01|30
1650282340000|2022-04-18 11:45:40|4382.48|4381.88|4382.36|4381.76|4382.48|4381.88|4382.36|4381.76|10
1650282350000|2022-04-18 11:45:50|4382.11|4381.51|4382.36|4381.76|4382.36|4381.76|4381.98|4381.38|25
1650282360000|2022-04-18 11:46:00|4382.23|4381.63|4382.36|4381.76|4382.36|4381.76|4382.23|4381.63|5
1650282370000|2022-04-18 11:46:10|||||||||1
1650282380000|2022-04-18 11:46:20|4382.11|4381.51|4382.11|4381.51|4382.11|4381.51|4381.98|4381.38|11
1650282390000|2022-04-18 11:46:30|4381.98|4381.38|4382.11|4381.51|4382.11|4381.51|4381.98|4381.38|1
1650282400000|2022-04-18 11:46:40|||||||||3
1650282410000|2022-04-18 11:46:50|||||||||18
1650282420000|2022-04-18 11:47:00|4381.98|4381.38|4381.86|4381.26|4381.98|4381.38|4381.86|4381.26|8
1650282430000|2022-04-18 11:47:10|4381.73|4381.13|4381.61|4381.01|4381.86|4381.26|4381.61|4381.01|33
1650282440000|2022-04-18 11:47:20|4381.86|4381.26|4381.61|4381.01|4381.86|4381.26|4381.61|4381.01|61
1650282450000|2022-04-18 11:47:30|4381.86|4381.26|4381.73|4381.13|4381.86|4381.26|4381.73|4381.13|8
1650282460000|2022-04-18 11:47:40|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|0
1650282480000|2022-04-18 11:48:00|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|17
1650282490000|2022-04-18 11:48:10|||||||||2
1650282510000|2022-04-18 11:48:30|||||||||3
1650282520000|2022-04-18 11:48:40|4381.48|4380.88|4381.61|4381.01|4381.61|4381.01|4381.48|4380.88|33
1650282530000|2022-04-18 11:48:50|4381.48|4380.88|4381.48|4380.88|4381.48|4380.88|4381.48|4380.88|7
1650282540000|2022-04-18 11:49:00|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|0
1650282550000|2022-04-18 11:49:10|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|121
1650282560000|2022-04-18 11:49:20|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|53
1650282570000|2022-04-18 11:49:30|||||||||21
1650282580000|2022-04-18 11:49:40|4381.23|4380.63|4380.86|4380.26|4381.23|4380.63|4380.86|4380.26|81
1650282590000|2022-04-18 11:49:50|4380.98|4380.38|4380.86|4380.26|4380.98|4380.38|4380.73|4380.13|15
1650282600000|2022-04-18 11:50:00|4380.61|4380.01|4380.86|4380.26|4380.86|4380.26|4380.61|4380.01|41
1650282610000|2022-04-18 11:50:10|4380.73|4380.13|4380.61|4380.01|4380.73|4380.13|4380.61|4380.01|18
1650282620000|2022-04-18 11:50:20|||||||||10
1650282630000|2022-04-18 11:50:30|||||||||2
1650282640000|2022-04-18 11:50:40|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|20
1650282650000|2022-04-18 11:50:50|||||||||11
1650282660000|2022-04-18 11:51:00|4380.61|4380.01|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|33
1650282670000|2022-04-18 11:51:10|4380.61|4380.01|4380.86|4380.26|4380.86|4380.26|4380.48|4379.88|12
1650282680000|2022-04-18 11:51:20|4380.98|4380.38|4380.98|4380.38|4381.11|4380.51|4380.86|4380.26|13
1650282690000|2022-04-18 11:51:30|4381.11|4380.51|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|19
1650282700000|2022-04-18 11:51:40|4381.11|4380.51|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|33
1650282710000|2022-04-18 11:51:50|4381.23|4380.63|4381.36|4380.76|4381.36|4380.76|4381.23|4380.63|8
1650282720000|2022-04-18 11:52:00|4381.48|4380.88|4380.61|4380.01|4381.48|4380.88|4380.61|4380.01|59
1650282730000|2022-04-18 11:52:10|4380.73|4380.13|4380.61|4380.01|4380.73|4380.13|4380.61|4380.01|14
1650282740000|2022-04-18 11:52:20|4380.73|4380.13|4380.11|4379.51|4380.73|4380.13|4380.11|4379.51|41
1650282750000|2022-04-18 11:52:30|4379.86|4379.26|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|36
1650282760000|2022-04-18 11:52:40|4379.61|4379.01|4380.36|4379.76|4380.36|4379.76|4379.61|4379.01|91
1650282770000|2022-04-18 11:52:50|4380.23|4379.63|4380.23|4379.63|4380.61|4380.01|4380.11|4379.51|100
1650282780000|2022-04-18 11:53:00|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.11|4379.51|37
1650282790000|2022-04-18 11:53:10|4380.61|4380.01|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|14
1650282800000|2022-04-18 11:53:20|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|23
1650282810000|2022-04-18 11:53:30|||||||||2
1650282820000|2022-04-18 11:53:40|4380.48|4379.88|4380.36|4379.76|4380.48|4379.88|4380.36|4379.76|24
1650282830000|2022-04-18 11:53:50|4380.48|4379.88|4380.86|4380.26|4380.86|4380.26|4380.48|4379.88|17
1650282840000|2022-04-18 11:54:00|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4380.61|4380.01|74
1650282850000|2022-04-18 11:54:10|4380.86|4380.26|4381.11|4380.51|4381.11|4380.51|4380.86|4380.26|15
1650282860000|2022-04-18 11:54:20|4380.86|4380.26|4380.61|4380.01|4380.86|4380.26|4380.61|4380.01|47
1650282870000|2022-04-18 11:54:30|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|21
1650282880000|2022-04-18 11:54:40|4380.98|4380.38|4380.98|4380.38|4380.98|4380.38|4380.98|4380.38|16
1650282890000|2022-04-18 11:54:50|4380.86|4380.26|4380.86|4380.26|4380.98|4380.38|4380.86|4380.26|7
1650282900000|2022-04-18 11:55:00|4380.98|4380.38|4379.86|4379.26|4380.98|4380.38|4379.86|4379.26|153
1650282910000|2022-04-18 11:55:10|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|2
1650282930000|2022-04-18 11:55:30|4379.48|4378.88|4379.86|4379.26|4379.86|4379.26|4379.36|4378.76|137
1650282940000|2022-04-18 11:55:40|4379.36|4378.76|4379.73|4379.13|4379.73|4379.13|4379.36|4378.76|35
1650282950000|2022-04-18 11:55:50|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.73|4379.13|3
1650282970000|2022-04-18 11:56:10|4379.61|4379.01|4379.23|4378.63|4379.61|4379.01|4379.23|4378.63|28
1650282980000|2022-04-18 11:56:20|4379.36|4378.76|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|19
1650282990000|2022-04-18 11:56:30|4379.48|4378.88|4379.48|4378.88|4379.48|4378.88|4379.48|4378.88|9
1650283000000|2022-04-18 11:56:40|4379.36|4378.76|4379.48|4378.88|4379.48|4378.88|4379.36|4378.76|17
1650283010000|2022-04-18 11:56:50|4379.36|4378.76|4379.86|4379.26|4379.86|4379.26|4379.36|4378.76|38
1650283020000|2022-04-18 11:57:00|4379.98|4379.38|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|23
1650283030000|2022-04-18 11:57:10|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|10
1650283040000|2022-04-18 11:57:20|||||||||1
1650283050000|2022-04-18 11:57:30|||||||||3
1650283070000|2022-04-18 11:57:50|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|13
1650283080000|2022-04-18 11:58:00|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.98|4379.38|8
1650283090000|2022-04-18 11:58:10|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|22
1650283120000|2022-04-18 11:58:40|4379.73|4379.13|4379.61|4379.01|4379.73|4379.13|4379.61|4379.01|9
1650283130000|2022-04-18 11:58:50|4379.36|4378.76|4379.36|4378.76|4379.36|4378.76|4379.23|4378.63|19
1650283140000|2022-04-18 11:59:00|||||||||3
1650283150000|2022-04-18 11:59:10|4379.23|4378.63|4379.23|4378.63|4379.36|4378.76|4379.23|4378.63|12
1650283160000|2022-04-18 11:59:20|4379.11|4378.51|4379.23|4378.63|4379.36|4378.76|4379.11|4378.51|39
1650283170000|2022-04-18 11:59:30|4379.36|4378.76|4379.61|4379.01|4379.61|4379.01|4379.36|4378.76|27
1650283180000|2022-04-18 11:59:40|4379.73|4379.13|4379.86|4379.26|4379.86|4379.26|4379.73|4379.13|7
1650283200000|2022-04-18 12:00:00|4380.11|4379.51|4379.86|4379.26|4380.36|4379.76|4379.61|4379.01|71
1650283210000|2022-04-18 12:00:10|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|4379.36|4378.76|35
1650283220000|2022-04-18 12:00:20|4379.73|4379.13|4379.73|4379.13|4379.73|4379.13|4379.73|4379.13|4
1650283230000|2022-04-18 12:00:30|4379.61|4379.01|4379.73|4379.13|4379.73|4379.13|4379.61|4379.01|4
1650283240000|2022-04-18 12:00:40|4379.86|4379.26|4380.23|4379.63|4380.23|4379.63|4379.86|4379.26|17
1650283250000|2022-04-18 12:00:50|4380.11|4379.51|4380.36|4379.76|4380.36|4379.76|4380.11|4379.51|14
1650283260000|2022-04-18 12:01:00|4380.11|4379.51|4380.36|4379.76|4380.36|4379.76|4380.11|4379.51|39
1650283270000|2022-04-18 12:01:10|||||||||14
1650283280000|2022-04-18 12:01:20|4380.11|4379.51|4380.36|4379.76|4380.36|4379.76|4380.11|4379.51|51
1650283300000|2022-04-18 12:01:40|||||||||7
1650283310000|2022-04-18 12:01:50|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|21
1650283320000|2022-04-18 12:02:00|4380.23|4379.63|4380.11|4379.51|4380.36|4379.76|4380.11|4379.51|36
1650283330000|2022-04-18 12:02:10|4380.36|4379.76|4381.11|4380.51|4381.11|4380.51|4380.36|4379.76|66
1650283340000|2022-04-18 12:02:20|4381.36|4380.76|4381.61|4381.01|4381.61|4381.01|4381.11|4380.51|129
1650283350000|2022-04-18 12:02:30|4381.73|4381.13|4381.61|4381.01|4381.73|4381.13|4381.61|4381.01|23
1650283360000|2022-04-18 12:02:40|4381.73|4381.13|4381.61|4381.01|4381.86|4381.26|4381.61|4381.01|45
1650283370000|2022-04-18 12:02:50|||||||||6
1650283380000|2022-04-18 12:03:00|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|65
1650283390000|2022-04-18 12:03:10|4381.23|4380.63|4380.61|4380.01|4381.23|4380.63|4380.61|4380.01|58
1650283400000|2022-04-18 12:03:20|4380.86|4380.26|4380.73|4380.13|4380.86|4380.26|4380.61|4380.01|18
1650283410000|2022-04-18 12:03:30|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|4380.73|4380.13|0
1650283420000|2022-04-18 12:03:40|||||||||4
1650283430000|2022-04-18 12:03:50|||||||||20
1650283440000|2022-04-18 12:04:00|4380.61|4380.01|4380.86|4380.26|4380.86|4380.26|4380.61|4380.01|25
1650283450000|2022-04-18 12:04:10|4380.61|4380.01|4380.73|4380.13|4380.73|4380.13|4380.61|4380.01|11
1650283460000|2022-04-18 12:04:20|4380.61|4380.01|4380.86|4380.26|4380.86|4380.26|4380.61|4380.01|3
1650283470000|2022-04-18 12:04:30|4380.98|4380.38|4381.11|4380.51|4381.11|4380.51|4380.98|4380.38|7
1650283480000|2022-04-18 12:04:40|4381.23|4380.63|4381.11|4380.51|4381.23|4380.63|4381.11|4380.51|14
1650283490000|2022-04-18 12:04:50|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|34
1650283500000|2022-04-18 12:05:00|4381.36|4380.76|4380.86|4380.26|4381.36|4380.76|4380.86|4380.26|56
1650283510000|2022-04-18 12:05:10|4380.98|4380.38|4381.11|4380.51|4381.11|4380.51|4380.86|4380.26|41
1650283520000|2022-04-18 12:05:20|4380.98|4380.38|4381.11|4380.51|4381.11|4380.51|4380.98|4380.38|50
1650283540000|2022-04-18 12:05:40|4381.23|4380.63|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|33
1650283550000|2022-04-18 12:05:50|||||||||119
1650283560000|2022-04-18 12:06:00|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|27
1650283570000|2022-04-18 12:06:10|||||||||2
1650283580000|2022-04-18 12:06:20|4381.73|4381.13|4382.11|4381.51|4382.11|4381.51|4381.73|4381.13|42
1650283590000|2022-04-18 12:06:30|4382.23|4381.63|4382.11|4381.51|4382.23|4381.63|4382.11|4381.51|62
1650283600000|2022-04-18 12:06:40|4382.23|4381.63|4382.11|4381.51|4382.36|4381.76|4381.86|4381.26|66
1650283610000|2022-04-18 12:06:50|4382.23|4381.63|4382.11|4381.51|4382.23|4381.63|4382.11|4381.51|23
1650283620000|2022-04-18 12:07:00|4382.23|4381.63|4382.11|4381.51|4382.36|4381.76|4382.11|4381.51|29
1650283630000|2022-04-18 12:07:10|4382.36|4381.76|4381.86|4381.26|4382.36|4381.76|4381.86|4381.26|47
1650283640000|2022-04-18 12:07:20|4381.98|4381.38|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|53
1650283650000|2022-04-18 12:07:30|4381.98|4381.38|4382.11|4381.51|4382.11|4381.51|4381.86|4381.26|20
1650283660000|2022-04-18 12:07:40|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|9
1650283670000|2022-04-18 12:07:50|4381.98|4381.38|4381.98|4381.38|4381.98|4381.38|4381.86|4381.26|24
1650283680000|2022-04-18 12:08:00|4381.86|4381.26|4380.86|4380.26|4381.86|4381.26|4380.86|4380.26|74
1650283690000|2022-04-18 12:08:10|4380.73|4380.13|4380.61|4380.01|4380.86|4380.26|4380.61|4380.01|45
1650283700000|2022-04-18 12:08:20|4380.73|4380.13|4379.86|4379.26|4380.86|4380.26|4379.86|4379.26|123
1650283710000|2022-04-18 12:08:30|4379.61|4379.01|4379.61|4379.01|4379.86|4379.26|4379.36|4378.76|75
1650283720000|2022-04-18 12:08:40|4379.48|4378.88|4379.11|4378.51|4379.48|4378.88|4379.11|4378.51|49
1650283730000|2022-04-18 12:08:50|4379.23|4378.63|4379.11|4378.51|4379.36|4378.76|4379.11|4378.51|35
1650283740000|2022-04-18 12:09:00|4378.98|4378.38|4379.11|4378.51|4379.11|4378.51|4378.86|4378.26|88
1650283750000|2022-04-18 12:09:10|4379.23|4378.63|4379.23|4378.63|4379.61|4379.01|4379.23|4378.63|84
1650283760000|2022-04-18 12:09:20|4379.36|4378.76|4379.61|4379.01|4379.61|4379.01|4379.23|4378.63|22
1650283770000|2022-04-18 12:09:30|||||||||1
1650283780000|2022-04-18 12:09:40|4379.86|4379.26|4379.73|4379.13|4380.11|4379.51|4379.73|4379.13|22
1650283790000|2022-04-18 12:09:50|4379.61|4379.01|4379.73|4379.13|4379.73|4379.13|4379.61|4379.01|12
1650283800000|2022-04-18 12:10:00|4379.61|4379.01|4379.36|4378.76|4379.86|4379.26|4379.11|4378.51|40
1650283810000|2022-04-18 12:10:10|4379.48|4378.88|4379.36|4378.76|4379.48|4378.88|4379.36|4378.76|31
1650283820000|2022-04-18 12:10:20|||||||||6
1650283830000|2022-04-18 12:10:30|4379.48|4378.88|4379.48|4378.88|4379.48|4378.88|4379.36|4378.76|7
1650283840000|2022-04-18 12:10:40|4379.61|4379.01|4380.11|4379.51|4380.11|4379.51|4379.61|4379.01|36
1650283850000|2022-04-18 12:10:50|4380.36|4379.76|4379.86|4379.26|4380.36|4379.76|4379.86|4379.26|50
1650283860000|2022-04-18 12:11:00|4379.98|4379.38|4379.86|4379.26|4379.98|4379.38|4379.86|4379.26|6
1650283870000|2022-04-18 12:11:10|4379.61|4379.01|4379.61|4379.01|4379.86|4379.26|4379.36|4378.76|76
1650283880000|2022-04-18 12:11:20|4379.48|4378.88|4379.36|4378.76|4379.48|4378.88|4379.36|4378.76|9
1650283890000|2022-04-18 12:11:30|||||||||17
1650283900000|2022-04-18 12:11:40|||||||||3
1650283910000|2022-04-18 12:11:50|4379.48|4378.88|4379.61|4379.01|4379.61|4379.01|4379.48|4378.88|7
1650283920000|2022-04-18 12:12:00|4379.36|4378.76|4379.36|4378.76|4379.36|4378.76|4379.36|4378.76|9
1650283930000|2022-04-18 12:12:10|4379.11|4378.51|4379.11|4378.51|4379.11|4378.51|4378.86|4378.26|35
1650283940000|2022-04-18 12:12:20|4378.98|4378.38|4378.11|4377.51|4379.11|4378.51|4378.11|4377.51|101
1650283950000|2022-04-18 12:12:30|4378.23|4377.63|4377.61|4377.01|4378.36|4377.76|4377.23|4376.63|322
1650283960000|2022-04-18 12:12:40|4377.36|4376.76|4377.86|4377.26|4378.11|4377.51|4377.36|4376.76|118
1650283970000|2022-04-18 12:12:50|4377.98|4377.38|4378.36|4377.76|4378.36|4377.76|4377.98|4377.38|37
1650283980000|2022-04-18 12:13:00|4378.11|4377.51|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|31
1650283990000|2022-04-18 12:13:10|4377.86|4377.26|4378.11|4377.51|4378.11|4377.51|4377.86|4377.26|83
1650284000000|2022-04-18 12:13:20|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|10
1650284010000|2022-04-18 12:13:30|4378.23|4377.63|4378.73|4378.13|4378.86|4378.26|4378.23|4377.63|76
1650284020000|2022-04-18 12:13:40|4378.86|4378.26|4378.61|4378.01|4378.86|4378.26|4378.61|4378.01|16
1650284030000|2022-04-18 12:13:50|4378.73|4378.13|4378.86|4378.26|4378.86|4378.26|4378.73|4378.13|9
1650284040000|2022-04-18 12:14:00|4378.73|4378.13|4378.61|4378.01|4378.73|4378.13|4378.48|4377.88|39
1650284050000|2022-04-18 12:14:10|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|5
1650284060000|2022-04-18 12:14:20|4378.23|4377.63|4378.36|4377.76|4378.36|4377.76|4378.11|4377.51|11
1650284070000|2022-04-18 12:14:30|4378.23|4377.63|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|68
1650284080000|2022-04-18 12:14:40|4377.98|4377.38|4377.98|4377.38|4377.98|4377.38|4377.98|4377.38|14
1650284090000|2022-04-18 12:14:50|4377.86|4377.26|4378.11|4377.51|4378.11|4377.51|4377.86|4377.26|18
1650284100000|2022-04-18 12:15:00|4378.36|4377.76|4378.11|4377.51|4378.36|4377.76|4378.11|4377.51|26
1650284110000|2022-04-18 12:15:10|4378.23|4377.63|4377.86|4377.26|4378.23|4377.63|4377.61|4377.01|67
1650284120000|2022-04-18 12:15:20|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4377.73|4377.13|17
1650284130000|2022-04-18 12:15:30|4377.73|4377.13|4377.61|4377.01|4377.86|4377.26|4377.36|4376.76|18
1650284140000|2022-04-18 12:15:40|4377.48|4376.88|4377.36|4376.76|4377.48|4376.88|4376.61|4376.01|163
1650284150000|2022-04-18 12:15:50|4377.48|4376.88|4376.86|4376.26|4377.61|4377.01|4376.86|4376.26|63
1650284160000|2022-04-18 12:16:00|4376.98|4376.38|4376.98|4376.38|4377.11|4376.51|4376.98|4376.38|31
1650284170000|2022-04-18 12:16:10|4377.11|4376.51|4377.36|4376.76|4377.36|4376.76|4377.11|4376.51|6
1650284180000|2022-04-18 12:16:20|4377.48|4376.88|4377.86|4377.26|4377.86|4377.26|4377.48|4376.88|21
1650284190000|2022-04-18 12:16:30|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|4378.11|4377.51|38
1650284200000|2022-04-18 12:16:40|||||||||46
1650284210000|2022-04-18 12:16:50|4377.98|4377.38|4377.86|4377.26|4377.98|4377.38|4377.86|4377.26|44
1650284220000|2022-04-18 12:17:00|4377.98|4377.38|4378.11|4377.51|4378.11|4377.51|4377.98|4377.38|11
1650284230000|2022-04-18 12:17:10|4378.36|4377.76|4378.61|4378.01|4378.61|4378.01|4378.36|4377.76|33
1650284240000|2022-04-18 12:17:20|4378.86|4378.26|4378.86|4378.26|4378.86|4378.26|4378.86|4378.26|29
1650284250000|2022-04-18 12:17:30|4378.98|4378.38|4379.11|4378.51|4379.23|4378.63|4378.86|4378.26|65
1650284260000|2022-04-18 12:17:40|4379.23|4378.63|4379.11|4378.51|4379.23|4378.63|4379.11|4378.51|24
1650284270000|2022-04-18 12:17:50|4379.23|4378.63|4379.23|4378.63|4379.61|4379.01|4379.23|4378.63|87
1650284280000|2022-04-18 12:18:00|4379.36|4378.76|4379.11|4378.51|4379.36|4378.76|4379.11|4378.51|4
1650284290000|2022-04-18 12:18:10|4379.23|4378.63|4379.23|4378.63|4379.36|4378.76|4379.23|4378.63|32
1650284300000|2022-04-18 12:18:20|4379.11|4378.51|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|44
1650284310000|2022-04-18 12:18:30|4379.48|4378.88|4379.48|4378.88|4379.48|4378.88|4379.36|4378.76|20
1650284320000|2022-04-18 12:18:40|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|4379.61|4379.01|55
1650284330000|2022-04-18 12:18:50|4379.73|4379.13|4379.36|4378.76|4379.73|4379.13|4379.36|4378.76|41
1650284340000|2022-04-18 12:19:00|4379.48|4378.88|4379.61|4379.01|4379.61|4379.01|4379.36|4378.76|65
1650284350000|2022-04-18 12:19:10|4379.48|4378.88|4379.11|4378.51|4379.48|4378.88|4379.11|4378.51|63
1650284360000|2022-04-18 12:19:20|4379.23|4378.63|4379.23|4378.63|4379.23|4378.63|4379.23|4378.63|68
1650284370000|2022-04-18 12:19:30|4379.11|4378.51|4379.11|4378.51|4379.23|4378.63|4379.11|4378.51|17
1650284380000|2022-04-18 12:19:40|4378.98|4378.38|4378.86|4378.26|4379.11|4378.51|4378.86|4378.26|17
1650284390000|2022-04-18 12:19:50|4378.98|4378.38|4378.98|4378.38|4379.11|4378.51|4378.86|4378.26|22
1650284400000|2022-04-18 12:20:00|4378.86|4378.26|4379.11|4378.51|4379.11|4378.51|4378.86|4378.26|18
1650284410000|2022-04-18 12:20:10|4378.86|4378.26|4379.11|4378.51|4379.36|4378.76|4378.86|4378.26|32
1650284420000|2022-04-18 12:20:20|4379.23|4378.63|4379.11|4378.51|4379.23|4378.63|4379.11|4378.51|12
1650284430000|2022-04-18 12:20:30|4379.23|4378.63|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|23
1650284440000|2022-04-18 12:20:40|4379.23|4378.63|4379.86|4379.26|4380.11|4379.51|4379.23|4378.63|57
1650284450000|2022-04-18 12:20:50|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.98|4379.38|26
1650284460000|2022-04-18 12:21:00|4379.98|4379.38|4379.86|4379.26|4379.98|4379.38|4379.86|4379.26|22
1650284470000|2022-04-18 12:21:10|||||||||1
1650284480000|2022-04-18 12:21:20|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.98|4379.38|18
1650284500000|2022-04-18 12:21:40|4379.98|4379.38|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|32
1650284510000|2022-04-18 12:21:50|||||||||5
1650284520000|2022-04-18 12:22:00|||||||||2
1650284540000|2022-04-18 12:22:20|4379.98|4379.38|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|34
1650284550000|2022-04-18 12:22:30|4379.61|4379.01|4379.73|4379.13|4379.86|4379.26|4379.61|4379.01|18
1650284560000|2022-04-18 12:22:40|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.73|4379.13|3
1650284580000|2022-04-18 12:23:00|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|43
1650284590000|2022-04-18 12:23:10|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.86|4379.26|19
1650284600000|2022-04-18 12:23:20|4380.23|4379.63|4380.11|4379.51|4380.23|4379.63|4380.11|4379.51|35
1650284610000|2022-04-18 12:23:30|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|16
1650284620000|2022-04-18 12:23:40|4379.98|4379.38|4379.98|4379.38|4379.98|4379.38|4379.86|4379.26|14
1650284630000|2022-04-18 12:23:50|4379.86|4379.26|4380.36|4379.76|4380.36|4379.76|4379.86|4379.26|21
1650284640000|2022-04-18 12:24:00|4380.11|4379.51|4380.11|4379.51|4380.23|4379.63|4380.11|4379.51|27
1650284650000|2022-04-18 12:24:10|4380.23|4379.63|4380.11|4379.51|4380.23|4379.63|4380.11|4379.51|15
1650284660000|2022-04-18 12:24:20|4380.36|4379.76|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|70
1650284680000|2022-04-18 12:24:40|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|23
1650284690000|2022-04-18 12:24:50|4379.86|4379.26|4379.98|4379.38|4379.98|4379.38|4379.86|4379.26|50
1650284700000|2022-04-18 12:25:00|4379.86|4379.26|4379.61|4379.01|4379.98|4379.38|4379.61|4379.01|87
1650284710000|2022-04-18 12:25:10|4379.73|4379.13|4380.11|4379.51|4380.11|4379.51|4379.73|4379.13|17
1650284720000|2022-04-18 12:25:20|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|24
1650284730000|2022-04-18 12:25:30|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|55
1650284740000|2022-04-18 12:25:40|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.98|4379.38|22
1650284750000|2022-04-18 12:25:50|4380.23|4379.63|4380.23|4379.63|4380.36|4379.76|4380.11|4379.51|31
1650284760000|2022-04-18 12:26:00|4380.11|4379.51|4380.11|4379.51|4380.36|4379.76|4380.11|4379.51|21
1650284770000|2022-04-18 12:26:10|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|11
1650284790000|2022-04-18 12:26:30|||||||||16
1650284800000|2022-04-18 12:26:40|||||||||32
1650284820000|2022-04-18 12:27:00|4380.48|4379.88|4380.36|4379.76|4380.48|4379.88|4380.36|4379.76|33
1650284830000|2022-04-18 12:27:10|||||||||5
1650284840000|2022-04-18 12:27:20|4379.86|4379.26|4379.98|4379.38|4380.11|4379.51|4379.86|4379.26|70
1650284850000|2022-04-18 12:27:30|4380.11|4379.51|4380.11|4379.51|4380.36|4379.76|4380.11|4379.51|9
1650284860000|2022-04-18 12:27:40|4380.36|4379.76|4379.86|4379.26|4380.36|4379.76|4379.86|4379.26|37
1650284870000|2022-04-18 12:27:50|4379.98|4379.38|4380.36|4379.76|4380.36|4379.76|4379.98|4379.38|49
1650284880000|2022-04-18 12:28:00|4380.48|4379.88|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|72
1650284890000|2022-04-18 12:28:10|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|4
1650284900000|2022-04-18 12:28:20|4380.73|4380.13|4380.73|4380.13|4380.73|4380.13|4380.73|4380.13|15
1650284910000|2022-04-18 12:28:30|4380.86|4380.26|4380.73|4380.13|4380.86|4380.26|4380.61|4380.01|29
1650284920000|2022-04-18 12:28:40|4380.61|4380.01|4380.61|4380.01|4380.86|4380.26|4380.61|4380.01|31
1650284930000|2022-04-18 12:28:50|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|42
1650284940000|2022-04-18 12:29:00|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4380.86|4380.26|23
1650284950000|2022-04-18 12:29:10|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|28
1650284960000|2022-04-18 12:29:20|4381.61|4381.01|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|56
1650284970000|2022-04-18 12:29:30|4381.11|4380.51|4381.23|4380.63|4381.23|4380.63|4381.11|4380.51|68
1650284980000|2022-04-18 12:29:40|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|7
1650284990000|2022-04-18 12:29:50|4381.23|4380.63|4381.23|4380.63|4381.23|4380.63|4381.23|4380.63|15
1650285000000|2022-04-18 12:30:00|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|70
1650285010000|2022-04-18 12:30:10|4381.23|4380.63|4381.61|4381.01|4381.61|4381.01|4381.11|4380.51|135
1650285020000|2022-04-18 12:30:20|4381.36|4380.76|4380.86|4380.26|4381.36|4380.76|4380.86|4380.26|92
1650285030000|2022-04-18 12:30:30|4380.61|4380.01|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|105
1650285040000|2022-04-18 12:30:40|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|21
1650285050000|2022-04-18 12:30:50|4380.36|4379.76|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|44
1650285060000|2022-04-18 12:31:00|4380.11|4379.51|4380.36|4379.76|4380.48|4379.88|4380.11|4379.51|45
1650285070000|2022-04-18 12:31:10|4380.48|4379.88|4380.11|4379.51|4380.61|4380.01|4380.11|4379.51|65
1650285080000|2022-04-18 12:31:20|||||||||8
1650285090000|2022-04-18 12:31:30|4380.23|4379.63|4380.23|4379.63|4380.23|4379.63|4380.23|4379.63|16
1650285100000|2022-04-18 12:31:40|4380.36|4379.76|4381.11|4380.51|4381.11|4380.51|4380.36|4379.76|34
1650285110000|2022-04-18 12:31:50|4381.23|4380.63|4380.86|4380.26|4381.23|4380.63|4380.86|4380.26|24
1650285120000|2022-04-18 12:32:00|4381.11|4380.51|4380.36|4379.76|4381.11|4380.51|4380.36|4379.76|77
1650285130000|2022-04-18 12:32:10|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|31
1650285140000|2022-04-18 12:32:20|4379.73|4379.13|4379.36|4378.76|4379.86|4379.26|4379.36|4378.76|94
1650285150000|2022-04-18 12:32:30|4379.48|4378.88|4379.36|4378.76|4379.48|4378.88|4379.11|4378.51|65
1650285160000|2022-04-18 12:32:40|||||||||2
1650285170000|2022-04-18 12:32:50|4379.23|4378.63|4379.36|4378.76|4379.36|4378.76|4379.23|4378.63|45
1650285180000|2022-04-18 12:33:00|4379.61|4379.01|4379.86|4379.26|4379.86|4379.26|4379.61|4379.01|44
1650285190000|2022-04-18 12:33:10|||||||||1
1650285200000|2022-04-18 12:33:20|4379.98|4379.38|4380.23|4379.63|4380.23|4379.63|4379.86|4379.26|36
1650285210000|2022-04-18 12:33:30|4380.36|4379.76|4379.61|4379.01|4380.36|4379.76|4379.61|4379.01|65
1650285220000|2022-04-18 12:33:40|4379.73|4379.13|4379.98|4379.38|4379.98|4379.38|4379.73|4379.13|18
1650285230000|2022-04-18 12:33:50|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4379.86|4379.26|7
1650285240000|2022-04-18 12:34:00|4380.23|4379.63|4380.36|4379.76|4380.61|4380.01|4380.23|4379.63|68
1650285250000|2022-04-18 12:34:10|||||||||22
1650285260000|2022-04-18 12:34:20|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4379.86|4379.26|40
1650285270000|2022-04-18 12:34:30|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|1
1650285290000|2022-04-18 12:34:50|4380.48|4379.88|4380.61|4380.01|4380.61|4380.01|4380.36|4379.76|23
1650285300000|2022-04-18 12:35:00|4380.86|4380.26|4382.11|4381.51|4382.11|4381.51|4380.86|4380.26|140
1650285310000|2022-04-18 12:35:10|4382.23|4381.63|4384.36|4383.76|4384.36|4383.76|4382.11|4381.51|274
1650285320000|2022-04-18 12:35:20|4383.86|4383.26|4384.36|4383.76|4384.36|4383.76|4383.61|4383.01|296
1650285330000|2022-04-18 12:35:30|4384.23|4383.63|4383.36|4382.76|4384.61|4384.01|4383.23|4382.63|200
1650285340000|2022-04-18 12:35:40|4383.23|4382.63|4383.61|4383.01|4383.61|4383.01|4383.23|4382.63|28
1650285350000|2022-04-18 12:35:50|4383.86|4383.26|4384.11|4383.51|4384.11|4383.51|4383.86|4383.26|128
1650285360000|2022-04-18 12:36:00|4384.36|4383.76|4384.11|4383.51|4384.86|4384.26|4384.11|4383.51|218
1650285370000|2022-04-18 12:36:10|4384.23|4383.63|4383.86|4383.26|4384.23|4383.63|4383.86|4383.26|72
1650285380000|2022-04-18 12:36:20|4383.61|4383.01|4383.61|4383.01|4383.86|4383.26|4383.36|4382.76|65
1650285390000|2022-04-18 12:36:30|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|21
1650285400000|2022-04-18 12:36:40|4383.48|4382.88|4383.48|4382.88|4383.48|4382.88|4383.48|4382.88|2
1650285410000|2022-04-18 12:36:50|4383.61|4383.01|4383.11|4382.51|4383.61|4383.01|4383.11|4382.51|41
1650285420000|2022-04-18 12:37:00|4383.36|4382.76|4383.23|4382.63|4383.36|4382.76|4383.11|4382.51|85
1650285430000|2022-04-18 12:37:10|4383.36|4382.76|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|20
1650285440000|2022-04-18 12:37:20|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.48|4382.88|16
1650285450000|2022-04-18 12:37:30|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|34
1650285460000|2022-04-18 12:37:40|4383.23|4382.63|4382.98|4382.38|4383.23|4382.63|4382.98|4382.38|43
1650285470000|2022-04-18 12:37:50|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|15
1650285480000|2022-04-18 12:38:00|4382.98|4382.38|4383.48|4382.88|4383.48|4382.88|4382.98|4382.38|84
1650285490000|2022-04-18 12:38:10|4383.61|4383.01|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|19
1650285500000|2022-04-18 12:38:20|4383.61|4383.01|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|30
1650285510000|2022-04-18 12:38:30|4383.86|4383.26|4384.11|4383.51|4384.11|4383.51|4383.73|4383.13|46
1650285520000|2022-04-18 12:38:40|4384.36|4383.76|4384.11|4383.51|4384.36|4383.76|4383.86|4383.26|68
1650285530000|2022-04-18 12:38:50|4384.36|4383.76|4384.11|4383.51|4384.36|4383.76|4384.11|4383.51|26
1650285540000|2022-04-18 12:39:00|4384.23|4383.63|4384.11|4383.51|4384.36|4383.76|4384.11|4383.51|30
1650285550000|2022-04-18 12:39:10|4384.36|4383.76|4384.11|4383.51|4384.36|4383.76|4384.11|4383.51|57
1650285560000|2022-04-18 12:39:20|4383.86|4383.26|4384.11|4383.51|4384.11|4383.51|4383.86|4383.26|15
1650285570000|2022-04-18 12:39:30|4384.23|4383.63|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|8
1650285580000|2022-04-18 12:39:40|4384.11|4383.51|4383.61|4383.01|4384.11|4383.51|4383.48|4382.88|46
1650285590000|2022-04-18 12:39:50|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|20
1650285600000|2022-04-18 12:40:00|4383.86|4383.26|4383.73|4383.13|4383.86|4383.26|4383.73|4383.13|33
1650285610000|2022-04-18 12:40:10|4383.86|4383.26|4383.73|4383.13|4383.86|4383.26|4383.73|4383.13|12
1650285620000|2022-04-18 12:40:20|4383.86|4383.26|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|17
1650285630000|2022-04-18 12:40:30|4383.48|4382.88|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|16
1650285640000|2022-04-18 12:40:40|4383.11|4382.51|4383.36|4382.76|4383.36|4382.76|4383.11|4382.51|25
1650285650000|2022-04-18 12:40:50|4383.23|4382.63|4383.23|4382.63|4383.23|4382.63|4383.23|4382.63|11
1650285660000|2022-04-18 12:41:00|4383.11|4382.51|4383.36|4382.76|4383.36|4382.76|4383.11|4382.51|1
1650285670000|2022-04-18 12:41:10|4383.23|4382.63|4383.23|4382.63|4383.23|4382.63|4383.23|4382.63|29
1650285680000|2022-04-18 12:41:20|4383.36|4382.76|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|11
1650285690000|2022-04-18 12:41:30|4383.86|4383.26|4384.11|4383.51|4384.11|4383.51|4383.11|4382.51|189
1650285700000|2022-04-18 12:41:40|||||||||117
1650285710000|2022-04-18 12:41:50|||||||||49
1650285720000|2022-04-18 12:42:00|||||||||88
1650285730000|2022-04-18 12:42:10|4383.86|4383.26|4383.36|4382.76|4383.86|4383.26|4383.36|4382.76|60
1650285740000|2022-04-18 12:42:20|4383.11|4382.51|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|24
1650285750000|2022-04-18 12:42:30|4382.86|4382.26|4382.11|4381.51|4382.86|4382.26|4382.11|4381.51|200
1650285760000|2022-04-18 12:42:40|4381.86|4381.26|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|27
1650285770000|2022-04-18 12:42:50|4381.98|4381.38|4382.11|4381.51|4382.11|4381.51|4381.61|4381.01|66
1650285780000|2022-04-18 12:43:00|4381.86|4381.26|4382.11|4381.51|4382.11|4381.51|4381.61|4381.01|49
1650285790000|2022-04-18 12:43:10|4381.98|4381.38|4382.11|4381.51|4382.11|4381.51|4381.86|4381.26|10
1650285800000|2022-04-18 12:43:20|4381.98|4381.38|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|18
1650285820000|2022-04-18 12:43:40|4381.98|4381.38|4381.98|4381.38|4382.11|4381.51|4381.86|4381.26|50
1650285830000|2022-04-18 12:43:50|4381.86|4381.26|4382.11|4381.51|4382.11|4381.51|4381.86|4381.26|16
1650285840000|2022-04-18 12:44:00|4381.98|4381.38|4381.86|4381.26|4381.98|4381.38|4381.36|4380.76|125
1650285850000|2022-04-18 12:44:10|||||||||36
1650285860000|2022-04-18 12:44:20|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|11
1650285870000|2022-04-18 12:44:30|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|68
1650285880000|2022-04-18 12:44:40|4381.23|4380.63|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|48
1650285890000|2022-04-18 12:44:50|4381.23|4380.63|4381.36|4380.76|4381.36|4380.76|4381.23|4380.63|24
1650285900000|2022-04-18 12:45:00|||||||||25
1650285910000|2022-04-18 12:45:10|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|12
1650285920000|2022-04-18 12:45:20|4381.73|4381.13|4381.36|4380.76|4381.73|4381.13|4381.36|4380.76|25
1650285930000|2022-04-18 12:45:30|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|21
1650285940000|2022-04-18 12:45:40|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.23|4380.63|14
1650285950000|2022-04-18 12:45:50|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|15
1650285960000|2022-04-18 12:46:00|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|37
1650285970000|2022-04-18 12:46:10|4381.23|4380.63|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|22
1650285980000|2022-04-18 12:46:20|4381.48|4380.88|4381.61|4381.01|4381.61|4381.01|4381.36|4380.76|15
1650285990000|2022-04-18 12:46:30|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|14
1650286000000|2022-04-18 12:46:40|4381.61|4381.01|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|42
1650286010000|2022-04-18 12:46:50|||||||||18
1650286020000|2022-04-18 12:47:00|4381.48|4380.88|4381.61|4381.01|4381.61|4381.01|4381.36|4380.76|34
1650286030000|2022-04-18 12:47:10|4381.73|4381.13|4381.61|4381.01|4381.73|4381.13|4381.61|4381.01|15
1650286040000|2022-04-18 12:47:20|4381.86|4381.26|4381.98|4381.38|4382.11|4381.51|4381.86|4381.26|47
1650286050000|2022-04-18 12:47:30|4381.86|4381.26|4382.11|4381.51|4382.11|4381.51|4381.61|4381.01|79
1650286060000|2022-04-18 12:47:40|4381.86|4381.26|4381.61|4381.01|4381.86|4381.26|4381.61|4381.01|50
1650286070000|2022-04-18 12:47:50|4381.48|4380.88|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|59
1650286080000|2022-04-18 12:48:00|4381.61|4381.01|4381.86|4381.26|4381.86|4381.26|4381.61|4381.01|48
1650286090000|2022-04-18 12:48:10|4381.73|4381.13|4381.61|4381.01|4381.73|4381.13|4381.61|4381.01|31
1650286100000|2022-04-18 12:48:20|4381.48|4380.88|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|27
1650286110000|2022-04-18 12:48:30|4381.23|4380.63|4381.11|4380.51|4381.23|4380.63|4381.11|4380.51|27
1650286120000|2022-04-18 12:48:40|4380.98|4380.38|4380.98|4380.38|4380.98|4380.38|4380.98|4380.38|25
1650286130000|2022-04-18 12:48:50|4380.86|4380.26|4381.36|4380.76|4381.36|4380.76|4380.86|4380.26|38
1650286140000|2022-04-18 12:49:00|||||||||16
1650286150000|2022-04-18 12:49:10|4381.48|4380.88|4381.36|4380.76|4381.48|4380.88|4381.36|4380.76|73
1650286160000|2022-04-18 12:49:20|4381.61|4381.01|4381.86|4381.26|4381.86|4381.26|4381.61|4381.01|43
1650286170000|2022-04-18 12:49:30|4381.73|4381.13|4381.86|4381.26|4381.86|4381.26|4381.61|4381.01|38
1650286180000|2022-04-18 12:49:40|4381.73|4381.13|4381.86|4381.26|4381.86|4381.26|4381.61|4381.01|31
1650286190000|2022-04-18 12:49:50|4381.98|4381.38|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|51
1650286200000|2022-04-18 12:50:00|4381.73|4381.13|4381.61|4381.01|4381.73|4381.13|4381.61|4381.01|14
1650286210000|2022-04-18 12:50:10|4381.36|4380.76|4381.61|4381.01|4381.61|4381.01|4381.36|4380.76|31
1650286220000|2022-04-18 12:50:20|4381.86|4381.26|4382.11|4381.51|4382.11|4381.51|4381.86|4381.26|37
1650286230000|2022-04-18 12:50:30|4382.36|4381.76|4382.36|4381.76|4382.36|4381.76|4382.36|4381.76|38
1650286250000|2022-04-18 12:50:50|4382.23|4381.63|4381.86|4381.26|4382.23|4381.63|4381.86|4381.26|34
1650286260000|2022-04-18 12:51:00|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|4381.61|4381.01|29
1650286270000|2022-04-18 12:51:10|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|26
1650286280000|2022-04-18 12:51:20|4381.23|4380.63|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|27
1650286300000|2022-04-18 12:51:40|||||||||16
1650286320000|2022-04-18 12:52:00|4381.23|4380.63|4381.36|4380.76|4381.36|4380.76|4381.11|4380.51|48
1650286330000|2022-04-18 12:52:10|||||||||34
1650286340000|2022-04-18 12:52:20|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|50
1650286350000|2022-04-18 12:52:30|4380.86|4380.26|4381.36|4380.76|4381.36|4380.76|4380.86|4380.26|40
1650286360000|2022-04-18 12:52:40|4381.23|4380.63|4381.11|4380.51|4381.36|4380.76|4381.11|4380.51|27
1650286370000|2022-04-18 12:52:50|4381.23|4380.63|4381.11|4380.51|4381.23|4380.63|4381.11|4380.51|11
1650286380000|2022-04-18 12:53:00|4380.86|4380.26|4380.86|4380.26|4380.98|4380.38|4380.86|4380.26|22
1650286390000|2022-04-18 12:53:10|||||||||6
1650286400000|2022-04-18 12:53:20|4381.11|4380.51|4380.86|4380.26|4381.11|4380.51|4380.86|4380.26|27
1650286410000|2022-04-18 12:53:30|4380.73|4380.13|4380.73|4380.13|4380.86|4380.26|4380.61|4380.01|62
1650286420000|2022-04-18 12:53:40|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|4380.61|4380.01|8
1650286430000|2022-04-18 12:53:50|4380.61|4380.01|4380.86|4380.26|4380.86|4380.26|4380.61|4380.01|19
1650286440000|2022-04-18 12:54:00|4380.61|4380.01|4380.73|4380.13|4380.86|4380.26|4380.61|4380.01|21
1650286450000|2022-04-18 12:54:10|4380.61|4380.01|4380.36|4379.76|4380.61|4380.01|4380.36|4379.76|42
1650286460000|2022-04-18 12:54:20|4379.98|4379.38|4379.61|4379.01|4379.98|4379.38|4379.61|4379.01|86
1650286470000|2022-04-18 12:54:30|4379.48|4378.88|4379.36|4378.76|4379.61|4379.01|4379.36|4378.76|35
1650286480000|2022-04-18 12:54:40|4379.61|4379.01|4379.61|4379.01|4379.86|4379.26|4379.61|4379.01|47
1650286490000|2022-04-18 12:54:50|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|4379.86|4379.26|14
1650286500000|2022-04-18 12:55:00|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.98|4379.38|9
1650286510000|2022-04-18 12:55:10|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|28
1650286520000|2022-04-18 12:55:20|4380.23|4379.63|4380.11|4379.51|4380.36|4379.76|4380.11|4379.51|27
1650286530000|2022-04-18 12:55:30|4380.23|4379.63|4380.36|4379.76|4380.36|4379.76|4380.23|4379.63|5
1650286540000|2022-04-18 12:55:40|4380.23|4379.63|4380.61|4380.01|4380.61|4380.01|4380.23|4379.63|38
1650286550000|2022-04-18 12:55:50|4380.86|4380.26|4380.73|4380.13|4380.86|4380.26|4380.61|4380.01|33
1650286560000|2022-04-18 12:56:00|4380.61|4380.01|4380.61|4380.01|4380.86|4380.26|4380.61|4380.01|44
1650286570000|2022-04-18 12:56:10|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|4380.86|4380.26|10
1650286580000|2022-04-18 12:56:20|4380.73|4380.13|4381.36|4380.76|4381.36|4380.76|4380.73|4380.13|51
1650286590000|2022-04-18 12:56:30|4381.61|4381.01|4381.36|4380.76|4381.61|4381.01|4381.36|4380.76|45
1650286600000|2022-04-18 12:56:40|4381.48|4380.88|4381.98|4381.38|4382.11|4381.51|4381.48|4380.88|84
1650286610000|2022-04-18 12:56:50|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|4381.86|4381.26|14
1650286620000|2022-04-18 12:57:00|4381.98|4381.38|4381.36|4380.76|4381.98|4381.38|4381.36|4380.76|68
1650286630000|2022-04-18 12:57:10|4381.11|4380.51|4380.73|4380.13|4381.11|4380.51|4380.73|4380.13|54
1650286640000|2022-04-18 12:57:20|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|4380.61|4380.01|1
1650286650000|2022-04-18 12:57:30|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|4380.36|4379.76|35
1650286660000|2022-04-18 12:57:40|4380.11|4379.51|4380.11|4379.51|4380.11|4379.51|4379.86|4379.26|25
1650286670000|2022-04-18 12:57:50|4379.98|4379.38|4380.11|4379.51|4380.11|4379.51|4379.98|4379.38|18
1650286680000|2022-04-18 12:58:00|4380.23|4379.63|4379.86|4379.26|4380.23|4379.63|4379.61|4379.01|92
1650286690000|2022-04-18 12:58:10|4379.98|4379.38|4379.61|4379.01|4380.11|4379.51|4379.61|4379.01|28
1650286700000|2022-04-18 12:58:20|4379.73|4379.13|4379.86|4379.26|4379.86|4379.26|4379.61|4379.01|29
1650286710000|2022-04-18 12:58:30|4380.11|4379.51|4379.86|4379.26|4380.11|4379.51|4379.61|4379.01|39
1650286720000|2022-04-18 12:58:40|4379.73|4379.13|4379.86|4379.26|4379.86|4379.26|4379.73|4379.13|10
1650286730000|2022-04-18 12:58:50|4379.98|4379.38|4379.86|4379.26|4379.98|4379.38|4379.86|4379.26|24
1650286740000|2022-04-18 12:59:00|4380.11|4379.51|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|50
1650286750000|2022-04-18 12:59:10|4379.73|4379.13|4379.73|4379.13|4379.86|4379.26|4379.73|4379.13|21
1650286760000|2022-04-18 12:59:20|4379.86|4379.26|4379.86|4379.26|4380.11|4379.51|4379.86|4379.26|46
1650286770000|2022-04-18 12:59:30|||||||||3
1650286780000|2022-04-18 12:59:40|4379.61|4379.01|4379.36|4378.76|4379.61|4379.01|4379.36|4378.76|53
1650286790000|2022-04-18 12:59:50|4379.23|4378.63|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|89
1650286800000|2022-04-18 13:00:00|4379.23|4378.63|4379.61|4379.01|4379.61|4379.01|4379.23|4378.63|86
1650286810000|2022-04-18 13:00:10|4379.98|4379.38|4380.36|4379.76|4380.36|4379.76|4379.98|4379.38|64
1650286820000|2022-04-18 13:00:20|4380.11|4379.51|4379.61|4379.01|4380.11|4379.51|4379.61|4379.01|43
1650286830000|2022-04-18 13:00:30|4379.48|4378.88|4379.36|4378.76|4379.48|4378.88|4379.36|4378.76|25
1650286840000|2022-04-18 13:00:40|4379.23|4378.63|4378.86|4378.26|4379.23|4378.63|4378.61|4378.01|73
1650286850000|2022-04-18 13:00:50|4378.73|4378.13|4378.36|4377.76|4378.86|4378.26|4378.36|4377.76|56
1650286860000|2022-04-18 13:01:00|4378.61|4378.01|4378.36|4377.76|4378.61|4378.01|4378.36|4377.76|58
1650286870000|2022-04-18 13:01:10|4378.61|4378.01|4378.36|4377.76|4378.61|4378.01|4378.36|4377.76|19
1650286880000|2022-04-18 13:01:20|4378.11|4377.51|4378.36|4377.76|4378.36|4377.76|4378.11|4377.51|35
1650286890000|2022-04-18 13:01:30|4378.23|4377.63|4378.36|4377.76|4378.36|4377.76|4378.23|4377.63|11
1650286900000|2022-04-18 13:01:40|4378.48|4377.88|4378.36|4377.76|4378.48|4377.88|4378.36|4377.76|22
1650286910000|2022-04-18 13:01:50|4378.48|4377.88|4378.48|4377.88|4378.61|4378.01|4378.36|4377.76|29
1650286920000|2022-04-18 13:02:00|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|4378.36|4377.76|12
1650286930000|2022-04-18 13:02:10|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|4378.36|4377.76|61
1650286940000|2022-04-18 13:02:20|4378.86|4378.26|4379.11|4378.51|4379.11|4378.51|4378.86|4378.26|44
1650286950000|2022-04-18 13:02:30|4379.23|4378.63|4379.36|4378.76|4379.36|4378.76|4379.11|4378.51|40
1650286960000|2022-04-18 13:02:40|4380.36|4379.76|4380.86|4380.26|4380.86|4380.26|4380.36|4379.76|112
1650286970000|2022-04-18 13:02:50|4381.11|4380.51|4380.48|4379.88|4381.11|4380.51|4380.36|4379.76|120
1650286980000|2022-04-18 13:03:00|4380.61|4380.01|4380.86|4380.26|4381.11|4380.51|4380.61|4380.01|46
1650286990000|2022-04-18 13:03:10|4380.98|4380.38|4380.61|4380.01|4381.11|4380.51|4380.61|4380.01|19
1650287000000|2022-04-18 13:03:20|4380.73|4380.13|4381.11|4380.51|4381.11|4380.51|4380.73|4380.13|33
1650287010000|2022-04-18 13:03:30|4381.36|4380.76|4382.11|4381.51|4382.11|4381.51|4381.36|4380.76|79
1650287020000|2022-04-18 13:03:40|4381.86|4381.26|4381.86|4381.26|4382.11|4381.51|4381.86|4381.26|34
1650287030000|2022-04-18 13:03:50|4382.36|4381.76|4382.11|4381.51|4382.36|4381.76|4382.11|4381.51|79
1650287040000|2022-04-18 13:04:00|4381.86|4381.26|4383.11|4382.51|4383.11|4382.51|4381.86|4381.26|122
1650287050000|2022-04-18 13:04:10|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4382.86|4382.26|134
1650287060000|2022-04-18 13:04:20|4383.23|4382.63|4383.61|4383.01|4383.61|4383.01|4383.11|4382.51|105
1650287070000|2022-04-18 13:04:30|4383.73|4383.13|4383.36|4382.76|4383.73|4383.13|4383.36|4382.76|88
1650287080000|2022-04-18 13:04:40|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|60
1650287090000|2022-04-18 13:04:50|4383.48|4382.88|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|42
1650287100000|2022-04-18 13:05:00|4383.11|4382.51|4383.23|4382.63|4383.36|4382.76|4383.11|4382.51|47
1650287110000|2022-04-18 13:05:10|4383.11|4382.51|4383.11|4382.51|4383.23|4382.63|4382.86|4382.26|72
1650287120000|2022-04-18 13:05:20|4382.98|4382.38|4382.61|4382.01|4383.11|4382.51|4382.61|4382.01|40
1650287130000|2022-04-18 13:05:30|4382.73|4382.13|4382.73|4382.13|4382.86|4382.26|4382.61|4382.01|20
1650287140000|2022-04-18 13:05:40|4382.61|4382.01|4382.86|4382.26|4382.86|4382.26|4382.61|4382.01|18
1650287150000|2022-04-18 13:05:50|4382.98|4382.38|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|32
1650287160000|2022-04-18 13:06:00|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|26
1650287170000|2022-04-18 13:06:10|4382.98|4382.38|4383.36|4382.76|4383.36|4382.76|4382.86|4382.26|42
1650287180000|2022-04-18 13:06:20|4383.23|4382.63|4383.23|4382.63|4383.23|4382.63|4383.11|4382.51|26
1650287190000|2022-04-18 13:06:30|4383.36|4382.76|4383.23|4382.63|4383.36|4382.76|4383.11|4382.51|21
1650287200000|2022-04-18 13:06:40|4383.11|4382.51|4383.36|4382.76|4383.36|4382.76|4383.11|4382.51|26
1650287210000|2022-04-18 13:06:50|4383.61|4383.01|4383.86|4383.26|4383.86|4383.26|4383.61|4383.01|66
1650287220000|2022-04-18 13:07:00|4383.73|4383.13|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|23
1650287230000|2022-04-18 13:07:10|4383.86|4383.26|4383.86|4383.26|4383.86|4383.26|4383.86|4383.26|29
1650287240000|2022-04-18 13:07:20|4383.61|4383.01|4383.61|4383.01|4383.61|4383.01|4383.61|4383.01|26
1650287250000|2022-04-18 13:07:30|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|65
1650287260000|2022-04-18 13:07:40|4382.86|4382.26|4383.36|4382.76|4383.36|4382.76|4382.86|4382.26|85
1650287270000|2022-04-18 13:07:50|4383.23|4382.63|4382.86|4382.26|4383.23|4382.63|4382.86|4382.26|20
1650287280000|2022-04-18 13:08:00|||||||||33
1650287290000|2022-04-18 13:08:10|4382.61|4382.01|4382.73|4382.13|4382.73|4382.13|4382.61|4382.01|30
1650287300000|2022-04-18 13:08:20|4382.86|4382.26|4383.36|4382.76|4383.36|4382.76|4382.86|4382.26|38
1650287310000|2022-04-18 13:08:30|4383.23|4382.63|4383.11|4382.51|4383.23|4382.63|4383.11|4382.51|9
1650287320000|2022-04-18 13:08:40|4382.86|4382.26|4382.86|4382.26|4383.11|4382.51|4382.86|4382.26|18
1650287330000|2022-04-18 13:08:50|4383.11|4382.51|4383.36|4382.76|4383.36|4382.76|4383.11|4382.51|26
1650287340000|2022-04-18 13:09:00|4383.61|4383.01|4382.73|4382.13|4383.61|4383.01|4382.61|4382.01|89
1650287350000|2022-04-18 13:09:10|4382.86|4382.26|4382.73|4382.13|4382.98|4382.38|4382.61|4382.01|38
1650287360000|2022-04-18 13:09:20|4382.61|4382.01|4382.98|4382.38|4383.11|4382.51|4382.61|4382.01|44
1650287370000|2022-04-18 13:09:30|4382.86|4382.26|4382.98|4382.38|4383.11|4382.51|4382.86|4382.26|48
1650287380000|2022-04-18 13:09:40|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|15
1650287390000|2022-04-18 13:09:50|||||||||4
1650287400000|2022-04-18 13:10:00|4383.23|4382.63|4383.11|4382.51|4383.23|4382.63|4383.11|4382.51|16
1650287410000|2022-04-18 13:10:10|4383.23|4382.63|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|20
1650287420000|2022-04-18 13:10:20|4383.23|4382.63|4383.36|4382.76|4383.61|4383.01|4383.23|4382.63|33
1650287440000|2022-04-18 13:10:40|4383.48|4382.88|4383.48|4382.88|4383.61|4383.01|4383.36|4382.76|40
1650287450000|2022-04-18 13:10:50|4383.61|4383.01|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|6
1650287460000|2022-04-18 13:11:00|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|16
1650287470000|2022-04-18 13:11:10|4383.48|4382.88|4383.48|4382.88|4383.48|4382.88|4383.48|4382.88|21
1650287480000|2022-04-18 13:11:20|4383.36|4382.76|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|13
1650287490000|2022-04-18 13:11:30|4383.48|4382.88|4383.48|4382.88|4383.61|4383.01|4383.48|4382.88|17
1650287500000|2022-04-18 13:11:40|4383.36|4382.76|4383.86|4383.26|4383.86|4383.26|4383.36|4382.76|13
1650287510000|2022-04-18 13:11:50|4383.73|4383.13|4383.61|4383.01|4383.73|4383.13|4383.61|4383.01|19
1650287520000|2022-04-18 13:12:00|4383.36|4382.76|4383.11|4382.51|4383.36|4382.76|4382.86|4382.26|117
1650287530000|2022-04-18 13:12:10|4382.98|4382.38|4383.36|4382.76|4383.36|4382.76|4382.86|4382.26|62
1650287540000|2022-04-18 13:12:20|4383.61|4383.01|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|69
1650287550000|2022-04-18 13:12:30|4383.73|4383.13|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|53
1650287560000|2022-04-18 13:12:40|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|29
1650287570000|2022-04-18 13:12:50|4383.86|4383.26|4383.61|4383.01|4383.86|4383.26|4383.61|4383.01|42
1650287580000|2022-04-18 13:13:00|4383.73|4383.13|4383.86|4383.26|4383.86|4383.26|4383.61|4383.01|32
1650287590000|2022-04-18 13:13:10|4383.73|4383.13|4383.61|4383.01|4383.86|4383.26|4383.11|4382.51|111
1650287600000|2022-04-18 13:13:20|4383.48|4382.88|4383.61|4383.01|4383.61|4383.01|4383.36|4382.76|25
1650287610000|2022-04-18 13:13:30|4383.36|4382.76|4383.36|4382.76|4383.36|4382.76|4383.36|4382.76|9
1650287620000|2022-04-18 13:13:40|4383.61|4383.01|4383.86|4383.26|4383.86|4383.26|4383.61|4383.01|35
1650287630000|2022-04-18 13:13:50|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|4384.11|4383.51|22
1650287640000|2022-04-18 13:14:00|4384.61|4384.01|4384.86|4384.26|4384.86|4384.26|4384.61|4384.01|201
1650287650000|2022-04-18 13:14:10|4384.61|4384.01|4384.86|4384.26|4384.86|4384.26|4384.61|4384.01|84
1650287660000|2022-04-18 13:14:20|4385.11|4384.51|4384.86|4384.26|4385.11|4384.51|4384.86|4384.26|123
1650287670000|2022-04-18 13:14:30|4384.61|4384.01|4384.86|4384.26|4384.86|4384.26|4384.61|4384.01|71
1650287680000|2022-04-18 13:14:40|4385.11|4384.51|4385.11|4384.51|4385.11|4384.51|4384.86|4384.26|53
1650287690000|2022-04-18 13:14:50|4384.98|4384.38|4385.36|4384.76|4385.36|4384.76|4384.86|4384.26|56
1650287700000|2022-04-18 13:15:00|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.23|4384.63|148
1650287710000|2022-04-18 13:15:10|4385.61|4385.01|4385.11|4384.51|4385.61|4385.01|4384.86|4384.26|140
1650287720000|2022-04-18 13:15:20|4385.23|4384.63|4386.11|4385.51|4386.11|4385.51|4385.23|4384.63|154
1650287730000|2022-04-18 13:15:30|4386.36|4385.76|4386.36|4385.76|4386.61|4386.01|4386.36|4385.76|117
1650287740000|2022-04-18 13:15:40|4386.61|4386.01|4386.61|4386.01|4386.61|4386.01|4386.61|4386.01|91
1650287750000|2022-04-18 13:15:50|4386.36|4385.76|4386.36|4385.76|4386.61|4386.01|4386.36|4385.76|78
1650287760000|2022-04-18 13:16:00|||||||||49
1650287770000|2022-04-18 13:16:10|4386.11|4385.51|4385.86|4385.26|4386.11|4385.51|4385.86|4385.26|76
1650287780000|2022-04-18 13:16:20|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|76
1650287790000|2022-04-18 13:16:30|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|52
1650287800000|2022-04-18 13:16:40|4385.61|4385.01|4385.36|4384.76|4385.61|4385.01|4385.36|4384.76|92
1650287810000|2022-04-18 13:16:50|4385.11|4384.51|4384.86|4384.26|4385.23|4384.63|4384.86|4384.26|52
1650287820000|2022-04-18 13:17:00|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|40
1650287830000|2022-04-18 13:17:10|4384.36|4383.76|4384.61|4384.01|4384.61|4384.01|4384.36|4383.76|135
1650287840000|2022-04-18 13:17:20|||||||||9
1650287850000|2022-04-18 13:17:30|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|50
1650287860000|2022-04-18 13:17:40|4384.23|4383.63|4384.36|4383.76|4384.36|4383.76|4384.23|4383.63|40
1650287870000|2022-04-18 13:17:50|4384.48|4383.88|4384.73|4384.13|4384.86|4384.26|4384.48|4383.88|51
1650287880000|2022-04-18 13:18:00|4384.86|4384.26|4385.23|4384.63|4385.23|4384.63|4384.86|4384.26|33
1650287890000|2022-04-18 13:18:10|4385.36|4384.76|4385.36|4384.76|4385.36|4384.76|4385.36|4384.76|9
1650287900000|2022-04-18 13:18:20|4385.11|4384.51|4385.23|4384.63|4385.36|4384.76|4385.11|4384.51|35
1650287910000|2022-04-18 13:18:30|4385.36|4384.76|4385.11|4384.51|4385.36|4384.76|4385.11|4384.51|9
1650287920000|2022-04-18 13:18:40|4384.86|4384.26|4384.61|4384.01|4384.86|4384.26|4384.61|4384.01|37
1650287930000|2022-04-18 13:18:50|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|4384.86|4384.26|46
1650287940000|2022-04-18 13:19:00|4384.73|4384.13|4384.36|4383.76|4384.86|4384.26|4384.36|4383.76|35
1650287950000|2022-04-18 13:19:10|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|19
1650287960000|2022-04-18 13:19:20|4384.36|4383.76|4384.36|4383.76|4384.48|4383.88|4384.36|4383.76|23
1650287970000|2022-04-18 13:19:30|4384.61|4384.01|4384.73|4384.13|4384.73|4384.13|4384.48|4383.88|30
1650287980000|2022-04-18 13:19:40|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|11
1650287990000|2022-04-18 13:19:50|4384.36|4383.76|4384.36|4383.76|4384.61|4384.01|4384.36|4383.76|42
1650288000000|2022-04-18 13:20:00|4384.23|4383.63|4384.36|4383.76|4384.61|4384.01|4384.11|4383.51|85
1650288010000|2022-04-18 13:20:10|4384.23|4383.63|4384.36|4383.76|4384.36|4383.76|4384.23|4383.63|31
1650288020000|2022-04-18 13:20:20|4384.23|4383.63|4384.11|4383.51|4384.23|4383.63|4384.11|4383.51|42
1650288030000|2022-04-18 13:20:30|||||||||21
1650288040000|2022-04-18 13:20:40|4384.36|4383.76|4384.36|4383.76|4384.36|4383.76|4384.11|4383.51|30
1650288050000|2022-04-18 13:20:50|4384.61|4384.01|4384.36|4383.76|4384.61|4384.01|4384.36|4383.76|23
1650288060000|2022-04-18 13:21:00|4384.61|4384.01|4384.61|4384.01|4384.61|4384.01|4384.36|4383.76|42
1650288070000|2022-04-18 13:21:10|||||||||10
1650288080000|2022-04-18 13:21:20|4384.48|4383.88|4385.11|4384.51|4385.11|4384.51|4384.48|4383.88|39
1650288090000|2022-04-18 13:21:30|4384.86|4384.26|4384.86|4384.26|4385.11|4384.51|4384.86|4384.26|34
1650288100000|2022-04-18 13:21:40|4384.98|4384.38|4385.11|4384.51|4385.36|4384.76|4384.98|4384.38|59
1650288110000|2022-04-18 13:21:50|4385.36|4384.76|4384.86|4384.26|4385.36|4384.76|4384.73|4384.13|26
1650288120000|2022-04-18 13:22:00|4384.61|4384.01|4384.61|4384.01|4384.73|4384.13|4384.61|4384.01|27
1650288130000|2022-04-18 13:22:10|4384.73|4384.13|4384.61|4384.01|4384.86|4384.26|4384.61|4384.01|10
1650288140000|2022-04-18 13:22:20|4384.36|4383.76|4384.11|4383.51|4384.36|4383.76|4384.11|4383.51|68
1650288150000|2022-04-18 13:22:30|4384.36|4383.76|4385.11|4384.51|4385.11|4384.51|4384.36|4383.76|67
1650288160000|2022-04-18 13:22:40|4384.98|4384.38|4384.36|4383.76|4384.98|4384.38|4384.36|4383.76|22
1650288170000|2022-04-18 13:22:50|4384.11|4383.51|4384.61|4384.01|4384.61|4384.01|4384.11|4383.51|50
1650288180000|2022-04-18 13:23:00|4384.48|4383.88|4384.73|4384.13|4384.73|4384.13|4384.36|4383.76|40
1650288190000|2022-04-18 13:23:10|4384.86|4384.26|4384.73|4384.13|4384.86|4384.26|4384.73|4384.13|11
1650288200000|2022-04-18 13:23:20|4384.86|4384.26|4385.11|4384.51|4385.11|4384.51|4384.86|4384.26|24
1650288210000|2022-04-18 13:23:30|4385.36|4384.76|4385.11|4384.51|4385.36|4384.76|4385.11|4384.51|40
1650288220000|2022-04-18 13:23:40|4385.36|4384.76|4385.11|4384.51|4385.36|4384.76|4385.11|4384.51|28
1650288230000|2022-04-18 13:23:50|4384.98|4384.38|4385.11|4384.51|4385.11|4384.51|4384.98|4384.38|28
1650288240000|2022-04-18 13:24:00|4385.23|4384.63|4384.86|4384.26|4385.36|4384.76|4384.61|4384.01|93
1650288250000|2022-04-18 13:24:10|4384.98|4384.38|4384.86|4384.26|4385.11|4384.51|4384.86|4384.26|19
1650288260000|2022-04-18 13:24:20|4384.98|4384.38|4384.86|4384.26|4385.11|4384.51|4384.86|4384.26|11
1650288270000|2022-04-18 13:24:30|4384.73|4384.13|4384.73|4384.13|4384.73|4384.13|4384.73|4384.13|17
1650288280000|2022-04-18 13:24:40|4384.86|4384.26|4384.98|4384.38|4385.11|4384.51|4384.86|4384.26|25
1650288290000|2022-04-18 13:24:50|4384.86|4384.26|4385.11|4384.51|4385.11|4384.51|4384.86|4384.26|24
1650288300000|2022-04-18 13:25:00|4384.86|4384.26|4384.61|4384.01|4384.86|4384.26|4384.36|4383.76|128
1650288310000|2022-04-18 13:25:10|4384.36|4383.76|4384.36|4383.76|4384.48|4383.88|4384.23|4383.63|162
1650288320000|2022-04-18 13:25:20|4384.11|4383.51|4383.11|4382.51|4384.11|4383.51|4382.61|4382.01|381
1650288330000|2022-04-18 13:25:30|4383.23|4382.63|4383.11|4382.51|4383.23|4382.63|4383.11|4382.51|74
1650288340000|2022-04-18 13:25:40|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|78
1650288350000|2022-04-18 13:25:50|4383.36|4382.76|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|69
1650288360000|2022-04-18 13:26:00|4383.61|4383.01|4383.11|4382.51|4383.61|4383.01|4383.11|4382.51|46
1650288370000|2022-04-18 13:26:10|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|102
1650288380000|2022-04-18 13:26:20|4383.36|4382.76|4383.36|4382.76|4383.61|4383.01|4383.36|4382.76|80
1650288390000|2022-04-18 13:26:30|4383.23|4382.63|4382.61|4382.01|4383.36|4382.76|4382.61|4382.01|162
1650288400000|2022-04-18 13:26:40|4382.48|4381.88|4382.61|4382.01|4382.86|4382.26|4382.36|4381.76|135
1650288410000|2022-04-18 13:26:50|||||||||29
1650288420000|2022-04-18 13:27:00|4382.36|4381.76|4382.61|4382.01|4382.61|4382.01|4382.11|4381.51|223
1650288430000|2022-04-18 13:27:10|4382.36|4381.76|4382.11|4381.51|4382.36|4381.76|4382.11|4381.51|86
1650288440000|2022-04-18 13:27:20|4382.36|4381.76|4383.11|4382.51|4383.11|4382.51|4382.36|4381.76|97
1650288450000|2022-04-18 13:27:30|4382.86|4382.26|4382.86|4382.26|4383.11|4382.51|4382.86|4382.26|45
1650288460000|2022-04-18 13:27:40|4382.61|4382.01|4382.61|4382.01|4382.86|4382.26|4382.36|4381.76|76
1650288470000|2022-04-18 13:27:50|4382.48|4381.88|4382.36|4381.76|4382.61|4382.01|4382.36|4381.76|76
1650288480000|2022-04-18 13:28:00|4382.61|4382.01|4383.11|4382.51|4383.11|4382.51|4382.61|4382.01|88
1650288490000|2022-04-18 13:28:10|4382.86|4382.26|4383.11|4382.51|4383.11|4382.51|4382.86|4382.26|61
1650288500000|2022-04-18 13:28:20|4382.86|4382.26|4382.86|4382.26|4383.11|4382.51|4382.86|4382.26|71
1650288510000|2022-04-18 13:28:30|4382.61|4382.01|4382.86|4382.26|4382.86|4382.26|4382.61|4382.01|45
1650288520000|2022-04-18 13:28:40|4383.11|4382.51|4382.86|4382.26|4383.11|4382.51|4382.86|4382.26|66
1650288530000|2022-04-18 13:28:50|4383.11|4382.51|4383.36|4382.76|4383.36|4382.76|4383.11|4382.51|91
1650288540000|2022-04-18 13:29:00|4383.23|4382.63|4383.36|4382.76|4383.36|4382.76|4383.23|4382.63|105
1650288550000|2022-04-18 13:29:10|4383.11|4382.51|4383.11|4382.51|4383.36|4382.76|4383.11|4382.51|19
1650288560000|2022-04-18 13:29:20|4382.86|4382.26|4382.61|4382.01|4382.86|4382.26|4382.61|4382.01|154
1650288570000|2022-04-18 13:29:30|4382.36|4381.76|4381.86|4381.26|4382.36|4381.76|4381.61|4381.01|173
1650288580000|2022-04-18 13:29:40|4382.11|4381.51|4381.36|4380.76|4382.11|4381.51|4381.36|4380.76|352
1650288590000|2022-04-18 13:29:50|4381.48|4380.88|4381.86|4381.26|4382.11|4381.51|4381.11|4380.51|583
1650288600000|2022-04-18 13:30:00|4381.76|4381.36|4385.76|4385.36|4385.76|4385.36|4381.76|4381.36|4139
1650288610000|2022-04-18 13:30:10|4385.51|4385.11|4388.26|4387.86|4388.51|4388.11|4385.26|4384.86|2736
1650288620000|2022-04-18 13:30:20|4388.51|4388.11|4389.26|4388.86|4392.01|4391.61|4388.51|4388.11|3574
1650288630000|2022-04-18 13:30:30|4390.01|4389.61|4390.01|4389.61|4391.26|4390.86|4390.01|4389.61|1128
1650288640000|2022-04-18 13:30:40|4389.76|4389.36|4392.01|4391.61|4392.76|4392.36|4389.76|4389.36|1249
1650288650000|2022-04-18 13:30:50|4392.26|4391.86|4392.51|4392.11|4392.51|4392.11|4390.76|4390.36|897
1650288660000|2022-04-18 13:31:00|4392.76|4392.36|4391.51|4391.11|4392.76|4392.36|4391.51|4391.11|1210
1650288670000|2022-04-18 13:31:10|4391.76|4391.36|4392.26|4391.86|4393.26|4392.86|4391.26|4390.86|970
1650288680000|2022-04-18 13:31:20|4392.76|4392.36|4397.01|4396.61|4397.01|4396.61|4392.76|4392.36|1733
1650288690000|2022-04-18 13:31:30|4396.76|4396.36|4397.26|4396.86|4398.01|4397.61|4396.01|4395.61|1535
1650288700000|2022-04-18 13:31:40|4397.13|4396.73|4398.01|4397.61|4398.76|4398.36|4396.51|4396.11|1449
1650288710000|2022-04-18 13:31:50|4397.76|4397.36|4398.26|4397.86|4398.76|4398.36|4397.38|4396.98|889
1650288720000|2022-04-18 13:32:00|4397.88|4397.48|4399.01|4398.61|4399.01|4398.61|4397.26|4396.86|1474
1650288730000|2022-04-18 13:32:10|4398.76|4398.36|4398.76|4398.36|4399.01|4398.61|4398.01|4397.61|1088
1650288740000|2022-04-18 13:32:20|4399.01|4398.61|4398.76|4398.36|4399.26|4398.86|4397.51|4397.11|1703
1650288750000|2022-04-18 13:32:30|4398.51|4398.11|4399.51|4399.11|4399.51|4399.11|4397.76|4397.36|901
1650288760000|2022-04-18 13:32:40|4399.26|4398.86|4397.76|4397.36|4399.51|4399.11|4397.76|4397.36|782
1650288770000|2022-04-18 13:32:50|4398.01|4397.61|4398.76|4398.36|4398.76|4398.36|4397.51|4397.11|922
1650288780000|2022-04-18 13:33:00|4399.26|4398.86|4398.26|4397.86|4400.01|4399.61|4398.26|4397.86|1241
1650288790000|2022-04-18 13:33:10|4398.51|4398.11|4399.13|4398.73|4399.76|4399.36|4398.26|4397.86|844
1650288800000|2022-04-18 13:33:20|4398.88|4398.48|4398.76|4398.36|4399.51|4399.11|4398.51|4398.11|672
1650288810000|2022-04-18 13:33:30|4398.51|4398.11|4399.01|4398.61|4399.26|4398.86|4398.26|4397.86|767
1650288820000|2022-04-18 13:33:40|4399.13|4398.73|4400.51|4400.11|4400.76|4400.36|4399.13|4398.73|736
1650288830000|2022-04-18 13:33:50|4400.01|4399.61|4400.26|4399.86|4400.76|4400.36|4399.76|4399.36|789
1650288840000|2022-04-18 13:34:00|4400.51|4400.11|4400.76|4400.36|4401.51|4401.11|4399.63|4399.23|915
1650288850000|2022-04-18 13:34:10|4400.51|4400.11|4402.01|4401.61|4402.26|4401.86|4400.51|4400.11|1047
1650288860000|2022-04-18 13:34:20|4402.26|4401.86|4402.26|4401.86|4402.76|4402.36|4401.76|4401.36|964
1650288870000|2022-04-18 13:34:30|4402.51|4402.11|4401.26|4400.86|4402.51|4402.11|4401.26|4400.86|860
1650288880000|2022-04-18 13:34:40|4401.13|4400.73|4399.26|4398.86|4401.26|4400.86|4398.76|4398.36|1086
1650288890000|2022-04-18 13:34:50|4399.01|4398.61|4398.76|4398.36|4400.26|4399.86|4398.76|4398.36|939
1650288900000|2022-04-18 13:35:00|4398.51|4398.11|4400.01|4399.61|4400.01|4399.61|4398.01|4397.61|1110
1650288910000|2022-04-18 13:35:10|4400.26|4399.86|4400.26|4399.86|4400.26|4399.86|4399.01|4398.61|962
1650288920000|2022-04-18 13:35:20|4400.01|4399.61|4400.51|4400.11|4400.76|4400.36|4399.26|4398.86|795
1650288930000|2022-04-18 13:35:30|4400.26|4399.86|4401.26|4400.86|4401.51|4401.11|4400.26|4399.86|806
1650288940000|2022-04-18 13:35:40|4401.01|4400.61|4401.01|4400.61|4401.51|4401.11|4400.26|4399.86|679
1650288950000|2022-04-18 13:35:50|4400.76|4400.36|4401.51|4401.11|4402.01|4401.61|4400.76|4400.36|664
1650288960000|2022-04-18 13:36:00|4401.76|4401.36|4401.76|4401.36|4402.26|4401.86|4401.13|4400.73|609
1650288970000|2022-04-18 13:36:10|4402.01|4401.61|4402.51|4402.11|4403.01|4402.61|4401.76|4401.36|637
1650288980000|2022-04-18 13:36:20|4403.01|4402.61|4403.01|4402.61|4403.51|4403.11|4402.51|4402.11|704
1650288990000|2022-04-18 13:36:30|4403.26|4402.86|4404.01|4403.61|4404.01|4403.61|4403.01|4402.61|602
1650289000000|2022-04-18 13:36:40|4404.26|4403.86|4403.51|4403.11|4404.26|4403.86|4403.01|4402.61|772
1650289010000|2022-04-18 13:36:50|4403.26|4402.86|4403.51|4403.11|4403.51|4403.11|4402.76|4402.36|746
1650289020000|2022-04-18 13:37:00|4403.63|4403.23|4404.76|4404.36|4405.01|4404.61|4403.63|4403.23|1331
1650289030000|2022-04-18 13:37:10|4404.88|4404.48|4403.51|4403.11|4405.01|4404.61|4403.51|4403.11|704
1650289040000|2022-04-18 13:37:20|4403.63|4403.23|4402.76|4402.36|4403.63|4403.23|4402.26|4401.86|776
1650289050000|2022-04-18 13:37:30|4402.88|4402.48|4402.26|4401.86|4402.88|4402.48|4401.51|4401.11|928
1650289060000|2022-04-18 13:37:40|4402.01|4401.61|4404.26|4403.86|4404.51|4404.11|4402.01|4401.61|855
1650289070000|2022-04-18 13:37:50|4404.76|4404.36|4403.26|4402.86|4405.01|4404.61|4403.26|4402.86|754
1650289080000|2022-04-18 13:38:00|4403.51|4403.11|4404.26|4403.86|4404.51|4404.11|4403.51|4403.11|660
1650289090000|2022-04-18 13:38:10|4404.13|4403.73|4404.51|4404.11|4404.51|4404.11|4403.01|4402.61|661
1650289100000|2022-04-18 13:38:20|4404.76|4404.36|4404.76|4404.36|4405.26|4404.86|4404.01|4403.61|791
1650289110000|2022-04-18 13:38:30|4405.01|4404.61|4406.26|4405.86|4406.26|4405.86|4404.76|4404.36|1060
1650289120000|2022-04-18 13:38:40|4406.01|4405.61|4405.51|4405.11|4407.01|4406.61|4405.26|4404.86|1010
1650289130000|2022-04-18 13:38:50|4405.26|4404.86|4404.26|4403.86|4405.26|4404.86|4404.01|4403.61|727
1650289140000|2022-04-18 13:39:00|4404.01|4403.61|4404.01|4403.61|4404.51|4404.11|4403.76|4403.36|543
1650289150000|2022-04-18 13:39:10|4403.76|4403.36|4403.26|4402.86|4404.26|4403.86|4403.01|4402.61|747
1650289160000|2022-04-18 13:39:20|4403.51|4403.11|4404.38|4403.98|4404.51|4404.11|4403.26|4402.86|426
1650289170000|2022-04-18 13:39:30|4404.51|4404.11|4403.01|4402.61|4404.76|4404.36|4403.01|4402.61|631
1650289180000|2022-04-18 13:39:40|4403.13|4402.73|4402.26|4401.86|4403.13|4402.73|4402.01|4401.61|634
1650289190000|2022-04-18 13:39:50|4402.01|4401.61|4401.01|4400.61|4402.51|4402.11|4401.01|4400.61|724
1650289200000|2022-04-18 13:40:00|4400.76|4400.36|4399.51|4399.11|4400.76|4400.36|4398.76|4398.36|1581
1650289210000|2022-04-18 13:40:10|4399.63|4399.23|4399.76|4399.36|4399.76|4399.36|4398.51|4398.11|1005
1650289220000|2022-04-18 13:40:20|4399.51|4399.11|4400.26|4399.86|4400.76|4400.36|4399.51|4399.11|737
1650289230000|2022-04-18 13:40:30|4400.01|4399.61|4400.26|4399.86|4400.51|4400.11|4399.76|4399.36|529
1650289240000|2022-04-18 13:40:40|4399.76|4399.36|4399.76|4399.36|4400.51|4400.11|4398.76|4398.36|1277
1650289250000|2022-04-18 13:40:50|4399.63|4399.23|4398.76|4398.36|4399.63|4399.23|4398.76|4398.36|1210
1650289260000|2022-04-18 13:41:00|4398.51|4398.11|4397.51|4397.11|4398.51|4398.11|4396.51|4396.11|1572
1650289270000|2022-04-18 13:41:10|4398.01|4397.61|4398.51|4398.11|4398.63|4398.23|4397.26|4396.86|788
1650289280000|2022-04-18 13:41:20|4398.76|4398.36|4399.76|4399.36|4399.76|4399.36|4398.26|4397.86|522
1650289290000|2022-04-18 13:41:30|4400.01|4399.61|4399.76|4399.36|4400.26|4399.86|4399.51|4399.11|724
1650289300000|2022-04-18 13:41:40|4400.26|4399.86|4399.13|4398.73|4400.26|4399.86|4398.51|4398.11|375
1650289310000|2022-04-18 13:41:50|4399.26|4398.86|4400.51|4400.11|4400.51|4400.11|4399.01|4398.61|560
1650289320000|2022-04-18 13:42:00|4400.76|4400.36|4402.01|4401.61|4402.26|4401.86|4400.76|4400.36|859
1650289330000|2022-04-18 13:42:10|4401.51|4401.11|4402.26|4401.86|4402.76|4402.36|4401.51|4401.11|472
1650289340000|2022-04-18 13:42:20|4402.01|4401.61|4402.01|4401.61|4402.38|4401.98|4401.51|4401.11|476
1650289350000|2022-04-18 13:42:30|4401.76|4401.36|4402.26|4401.86|4402.38|4401.98|4401.76|4401.36|473
1650289360000|2022-04-18 13:42:40|4402.13|4401.73|4400.01|4399.61|4402.38|4401.98|4399.76|4399.36|714
1650289370000|2022-04-18 13:42:50|4399.76|4399.36|4401.76|4401.36|4401.76|4401.36|4399.76|4399.36|288
1650289380000|2022-04-18 13:43:00|4401.88|4401.48|4402.51|4402.11|4402.76|4402.36|4401.51|4401.11|576
1650289390000|2022-04-18 13:43:10|4402.26|4401.86|4402.88|4402.48|4403.51|4403.11|4402.01|4401.61|554
1650289400000|2022-04-18 13:43:20|4402.76|4402.36|4403.51|4403.11|4403.51|4403.11|4402.76|4402.36|339
1650289410000|2022-04-18 13:43:30|4403.76|4403.36|4403.13|4402.73|4403.76|4403.36|4402.76|4402.36|683
1650289420000|2022-04-18 13:43:40|4403.38|4402.98|4405.51|4405.11|4406.01|4405.61|4403.26|4402.86|765
1650289430000|2022-04-18 13:43:50|4405.76|4405.36|4405.76|4405.36|4407.01|4406.61|4405.51|4405.11|914
1650289440000|2022-04-18 13:44:00|4406.01|4405.61|4406.76|4406.36|4406.76|4406.36|4405.88|4405.48|1048
1650289450000|2022-04-18 13:44:10|4407.01|4406.61|4407.76|4407.36|4408.51|4408.11|4406.76|4406.36|1343
1650289460000|2022-04-18 13:44:20|4408.01|4407.61|4408.13|4407.73|4408.51|4408.11|4407.76|4407.36|622
1650289470000|2022-04-18 13:44:30|4408.01|4407.61|4407.13|4406.73|4408.51|4408.11|4407.01|4406.61|865
1650289480000|2022-04-18 13:44:40|4407.01|4406.61|4403.76|4403.36|4407.01|4406.61|4403.51|4403.11|962
1650289490000|2022-04-18 13:44:50|4403.88|4403.48|4405.01|4404.61|4405.01|4404.61|4403.51|4403.11|783
1650289500000|2022-04-18 13:45:00|4404.76|4404.36|4402.76|4402.36|4405.26|4404.86|4401.26|4400.86|1229
1650289510000|2022-04-18 13:45:10|4402.51|4402.11|4402.01|4401.61|4402.76|4402.36|4401.26|4400.86|900
1650289520000|2022-04-18 13:45:20|4402.26|4401.86|4402.51|4402.11|4403.76|4403.36|4401.51|4401.11|746
1650289530000|2022-04-18 13:45:30|4402.26|4401.86|4402.01|4401.61|4402.26|4401.86|4400.51|4400.11|805
1650289540000|2022-04-18 13:45:40|4402.26|4401.86|4402.01|4401.61|4402.76|4402.36|4401.76|4401.36|481
1650289550000|2022-04-18 13:45:50|4402.26|4401.86|4402.51|4402.11|4403.01|4402.61|4402.01|4401.61|679
1650289560000|2022-04-18 13:46:00|4402.76|4402.36|4402.76|4402.36|4404.01|4403.61|4402.63|4402.23|730
1650289570000|2022-04-18 13:46:10|4402.01|4401.61|4401.51|4401.11|4402.01|4401.61|4400.26|4399.86|768
1650289580000|2022-04-18 13:46:20|4401.76|4401.36|4400.51|4400.11|4401.76|4401.36|4400.38|4399.98|462
1650289590000|2022-04-18 13:46:30|4400.76|4400.36|4400.51|4400.11|4401.51|4401.11|4400.51|4400.11|311
1650289600000|2022-04-18 13:46:40|4400.76|4400.36|4400.26|4399.86|4401.26|4400.86|4399.51|4399.11|521
1650289610000|2022-04-18 13:46:50|4400.51|4400.11|4399.51|4399.11|4400.63|4400.23|4399.01|4398.61|839
1650289620000|2022-04-18 13:47:00|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4398.51|4398.11|674
1650289630000|2022-04-18 13:47:10|4399.76|4399.36|4401.76|4401.36|4401.76|4401.36|4399.76|4399.36|566
1650289640000|2022-04-18 13:47:20|4402.01|4401.61|4399.38|4398.98|4402.01|4401.61|4399.01|4398.61|562
1650289650000|2022-04-18 13:47:30|4399.26|4398.86|4399.76|4399.36|4400.01|4399.61|4398.76|4398.36|391
1650289660000|2022-04-18 13:47:40|4400.01|4399.61|4400.76|4400.36|4401.26|4400.86|4399.51|4399.11|424
1650289670000|2022-04-18 13:47:50|4400.26|4399.86|4401.51|4401.11|4401.51|4401.11|4400.13|4399.73|328
1650289680000|2022-04-18 13:48:00|4402.01|4401.61|4402.51|4402.11|4402.76|4402.36|4401.76|4401.36|693
1650289690000|2022-04-18 13:48:10|4402.38|4401.98|4402.76|4402.36|4403.01|4402.61|4402.01|4401.61|503
1650289700000|2022-04-18 13:48:20|4402.51|4402.11|4402.01|4401.61|4403.01|4402.61|4402.01|4401.61|450
1650289710000|2022-04-18 13:48:30|4401.51|4401.11|4402.26|4401.86|4402.76|4402.36|4401.51|4401.11|687
1650289720000|2022-04-18 13:48:40|4402.38|4401.98|4403.26|4402.86|4403.38|4402.98|4402.38|4401.98|565
1650289730000|2022-04-18 13:48:50|4403.51|4403.11|4403.76|4403.36|4404.26|4403.86|4403.26|4402.86|611
1650289740000|2022-04-18 13:49:00|4403.51|4403.11|4403.63|4403.23|4403.76|4403.36|4402.51|4402.11|369
1650289750000|2022-04-18 13:49:10|4403.76|4403.36|4403.26|4402.86|4404.26|4403.86|4402.51|4402.11|344
1650289760000|2022-04-18 13:49:20|4403.51|4403.11|4403.51|4403.11|4404.01|4403.61|4403.01|4402.61|222
1650289770000|2022-04-18 13:49:30|4403.76|4403.36|4403.76|4403.36|4403.76|4403.36|4402.51|4402.11|349
1650289780000|2022-04-18 13:49:40|4404.01|4403.61|4403.26|4402.86|4404.26|4403.86|4403.01|4402.61|309
1650289790000|2022-04-18 13:49:50|4403.01|4402.61|4403.01|4402.61|4403.26|4402.86|4402.26|4401.86|310
1650289800000|2022-04-18 13:50:00|4403.76|4403.36|4404.26|4403.86|4404.26|4403.86|4403.26|4402.86|531
1650289810000|2022-04-18 13:50:10|4404.01|4403.61|4404.01|4403.61|4404.26|4403.86|4403.01|4402.61|665
1650289820000|2022-04-18 13:50:20|4404.13|4403.73|4402.01|4401.61|4404.26|4403.86|4402.01|4401.61|539
1650289830000|2022-04-18 13:50:30|4402.26|4401.86|4401.26|4400.86|4402.76|4402.36|4400.76|4400.36|516
1650289840000|2022-04-18 13:50:40|4401.51|4401.11|4401.51|4401.11|4402.26|4401.86|4401.26|4400.86|667
1650289850000|2022-04-18 13:50:50|4401.26|4400.86|4401.01|4400.61|4401.51|4401.11|4400.76|4400.36|445
1650289860000|2022-04-18 13:51:00|4400.88|4400.48|4399.51|4399.11|4400.88|4400.48|4397.51|4397.11|1237
1650289870000|2022-04-18 13:51:10|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4398.26|4397.86|642
1650289880000|2022-04-18 13:51:20|4399.13|4398.73|4398.01|4397.61|4399.26|4398.86|4397.76|4397.36|577
1650289890000|2022-04-18 13:51:30|4398.26|4397.86|4399.63|4399.23|4400.26|4399.86|4398.26|4397.86|797
1650289900000|2022-04-18 13:51:40|4399.51|4399.11|4400.76|4400.36|4400.76|4400.36|4399.26|4398.86|617
1650289910000|2022-04-18 13:51:50|4400.63|4400.23|4399.76|4399.36|4401.01|4400.61|4399.76|4399.36|441
1650289920000|2022-04-18 13:52:00|4399.26|4398.86|4398.76|4398.36|4400.26|4399.86|4398.76|4398.36|511
1650289930000|2022-04-18 13:52:10|4398.51|4398.11|4397.26|4396.86|4398.76|4398.36|4397.26|4396.86|590
1650289940000|2022-04-18 13:52:20|4397.51|4397.11|4397.26|4396.86|4398.51|4398.11|4397.01|4396.61|675
1650289950000|2022-04-18 13:52:30|4397.76|4397.36|4396.51|4396.11|4397.76|4397.36|4396.51|4396.11|935
1650289960000|2022-04-18 13:52:40|4397.01|4396.61|4397.51|4397.11|4397.76|4397.36|4396.76|4396.36|771
1650289970000|2022-04-18 13:52:50|4397.01|4396.61|4395.26|4394.86|4397.26|4396.86|4395.01|4394.61|990
1650289980000|2022-04-18 13:53:00|4395.01|4394.61|4394.38|4393.98|4395.51|4395.11|4394.26|4393.86|1259
1650289990000|2022-04-18 13:53:10|4394.51|4394.11|4393.26|4392.86|4394.51|4394.11|4393.01|4392.61|1225
1650290000000|2022-04-18 13:53:20|4393.51|4393.11|4392.76|4392.36|4393.51|4393.11|4392.51|4392.11|742
1650290010000|2022-04-18 13:53:30|4393.01|4392.61|4391.26|4390.86|4393.01|4392.61|4391.26|4390.86|997
1650290020000|2022-04-18 13:53:40|4391.51|4391.11|4391.76|4391.36|4392.01|4391.61|4391.26|4390.86|691
1650290030000|2022-04-18 13:53:50|4392.01|4391.61|4393.76|4393.36|4393.76|4393.36|4391.76|4391.36|1229
1650290040000|2022-04-18 13:54:00|4393.51|4393.11|4392.76|4392.36|4393.76|4393.36|4392.76|4392.36|656
1650290050000|2022-04-18 13:54:10|4392.63|4392.23|4392.01|4391.61|4393.01|4392.61|4391.51|4391.11|633
1650290060000|2022-04-18 13:54:20|4391.76|4391.36|4391.38|4390.98|4392.01|4391.61|4391.26|4390.86|606
1650290070000|2022-04-18 13:54:30|4391.26|4390.86|4393.01|4392.61|4393.26|4392.86|4391.26|4390.86|475
1650290080000|2022-04-18 13:54:40|4393.26|4392.86|4392.76|4392.36|4393.51|4393.11|4392.51|4392.11|331
1650290090000|2022-04-18 13:54:50|4392.51|4392.11|4393.51|4393.11|4393.51|4393.11|4392.51|4392.11|308
1650290100000|2022-04-18 13:55:00|4393.38|4392.98|4391.26|4390.86|4393.51|4393.11|4391.26|4390.86|686
1650290110000|2022-04-18 13:55:10|4391.01|4390.61|4391.76|4391.36|4391.76|4391.36|4389.76|4389.36|1015
1650290120000|2022-04-18 13:55:20|4392.01|4391.61|4390.76|4390.36|4392.76|4392.36|4390.76|4390.36|503
1650290130000|2022-04-18 13:55:30|4391.01|4390.61|4390.76|4390.36|4391.76|4391.36|4390.26|4389.86|775
1650290140000|2022-04-18 13:55:40|4390.51|4390.11|4389.26|4388.86|4390.76|4390.36|4389.26|4388.86|1350
1650290150000|2022-04-18 13:55:50|4389.51|4389.11|4389.51|4389.11|4390.01|4389.61|4389.01|4388.61|470
1650290160000|2022-04-18 13:56:00|4389.26|4388.86|4390.26|4389.86|4391.26|4390.86|4389.26|4388.86|816
1650290170000|2022-04-18 13:56:10|4390.01|4389.61|4391.26|4390.86|4391.51|4391.11|4390.01|4389.61|548
1650290180000|2022-04-18 13:56:20|4391.01|4390.61|4390.51|4390.11|4391.01|4390.61|4389.76|4389.36|552
1650290190000|2022-04-18 13:56:30|4390.13|4389.73|4390.01|4389.61|4390.51|4390.11|4390.01|4389.61|350
1650290200000|2022-04-18 13:56:40|4390.26|4389.86|4390.01|4389.61|4390.76|4390.36|4390.01|4389.61|386
1650290210000|2022-04-18 13:56:50|4389.76|4389.36|4390.51|4390.11|4391.01|4390.61|4389.76|4389.36|324
1650290220000|2022-04-18 13:57:00|4390.26|4389.86|4392.26|4391.86|4392.51|4392.11|4390.26|4389.86|705
1650290230000|2022-04-18 13:57:10|4392.51|4392.11|4392.76|4392.36|4393.26|4392.86|4392.26|4391.86|557
1650290240000|2022-04-18 13:57:20|4392.51|4392.11|4392.13|4391.73|4393.01|4392.61|4392.01|4391.61|377
1650290250000|2022-04-18 13:57:30|4392.01|4391.61|4392.26|4391.86|4392.26|4391.86|4391.26|4390.86|345
1650290260000|2022-04-18 13:57:40|4392.01|4391.61|4392.01|4391.61|4393.01|4392.61|4391.76|4391.36|186
1650290270000|2022-04-18 13:57:50|4392.26|4391.86|4391.51|4391.11|4392.51|4392.11|4391.51|4391.11|360
1650290280000|2022-04-18 13:58:00|4391.76|4391.36|4391.26|4390.86|4392.51|4392.11|4391.26|4390.86|453
1650290290000|2022-04-18 13:58:10|4391.38|4390.98|4392.13|4391.73|4392.26|4391.86|4391.38|4390.98|225
1650290300000|2022-04-18 13:58:20|4392.26|4391.86|4391.76|4391.36|4392.26|4391.86|4391.01|4390.61|334
1650290310000|2022-04-18 13:58:30|4391.88|4391.48|4392.01|4391.61|4392.26|4391.86|4391.38|4390.98|271
1650290320000|2022-04-18 13:58:40|4391.76|4391.36|4390.51|4390.11|4391.76|4391.36|4390.26|4389.86|430
1650290330000|2022-04-18 13:58:50|4390.26|4389.86|4390.76|4390.36|4391.26|4390.86|4390.26|4389.86|317
1650290340000|2022-04-18 13:59:00|4390.51|4390.11|4390.76|4390.36|4390.88|4390.48|4390.26|4389.86|309
1650290350000|2022-04-18 13:59:10|4390.51|4390.11|4390.01|4389.61|4390.51|4390.11|4389.51|4389.11|299
1650290360000|2022-04-18 13:59:20|4390.26|4389.86|4390.01|4389.61|4390.51|4390.11|4389.76|4389.36|334
1650290370000|2022-04-18 13:59:30|4389.88|4389.48|4390.76|4390.36|4390.88|4390.48|4389.76|4389.36|371
1650290380000|2022-04-18 13:59:40|4391.01|4390.61|4391.01|4390.61|4391.26|4390.86|4390.76|4390.36|320
1650290390000|2022-04-18 13:59:50|4390.76|4390.36|4391.76|4391.36|4392.01|4391.61|4390.76|4390.36|338
1650290400000|2022-04-18 14:00:00|4391.01|4390.61|4390.13|4389.73|4391.26|4390.86|4389.51|4389.11|759
1650290410000|2022-04-18 14:00:10|4390.26|4389.86|4388.51|4388.11|4390.26|4389.86|4388.51|4388.11|750
1650290420000|2022-04-18 14:00:20|4388.26|4387.86|4387.01|4386.61|4388.26|4387.86|4384.76|4384.36|1937
1650290430000|2022-04-18 14:00:30|4386.88|4386.48|4386.76|4386.36|4387.26|4386.86|4386.26|4385.86|540
1650290440000|2022-04-18 14:00:40|4387.01|4386.61|4387.51|4387.11|4388.01|4387.61|4386.76|4386.36|533
1650290450000|2022-04-18 14:00:50|4387.26|4386.86|4386.51|4386.11|4388.01|4387.61|4386.51|4386.11|394
1650290460000|2022-04-18 14:01:00|4386.26|4385.86|4387.26|4386.86|4388.01|4387.61|4386.26|4385.86|479
1650290470000|2022-04-18 14:01:10|4387.51|4387.11|4391.26|4390.86|4391.26|4390.86|4387.51|4387.11|1114
1650290480000|2022-04-18 14:01:20|4391.76|4391.36|4391.76|4391.36|4392.51|4392.11|4391.26|4390.86|1177
1650290490000|2022-04-18 14:01:30|4391.51|4391.11|4392.26|4391.86|4393.01|4392.61|4391.26|4390.86|767
1650290500000|2022-04-18 14:01:40|4392.51|4392.11|4394.51|4394.11|4394.76|4394.36|4392.01|4391.61|1190
1650290510000|2022-04-18 14:01:50|4394.01|4393.61|4393.26|4392.86|4394.51|4394.11|4393.01|4392.61|902
1650290520000|2022-04-18 14:02:00|4393.01|4392.61|4394.51|4394.11|4395.01|4394.61|4393.01|4392.61|832
1650290530000|2022-04-18 14:02:10|4394.26|4393.86|4396.26|4395.86|4396.76|4396.36|4394.26|4393.86|1188
1650290540000|2022-04-18 14:02:20|4396.51|4396.11|4395.51|4395.11|4397.01|4396.61|4395.51|4395.11|1328
1650290550000|2022-04-18 14:02:30|4395.26|4394.86|4394.76|4394.36|4395.51|4395.11|4394.01|4393.61|1414
1650290560000|2022-04-18 14:02:40|4395.01|4394.61|4394.76|4394.36|4395.01|4394.61|4394.26|4393.86|614
1650290570000|2022-04-18 14:02:50|4394.88|4394.48|4393.76|4393.36|4395.26|4394.86|4393.51|4393.11|486
1650290580000|2022-04-18 14:03:00|4393.88|4393.48|4392.76|4392.36|4394.51|4394.11|4392.51|4392.11|621
1650290590000|2022-04-18 14:03:10|4392.51|4392.11|4392.76|4392.36|4393.26|4392.86|4392.51|4392.11|456
1650290600000|2022-04-18 14:03:20|4392.51|4392.11|4393.26|4392.86|4393.51|4393.11|4392.26|4391.86|559
1650290610000|2022-04-18 14:03:30|4393.51|4393.11|4394.76|4394.36|4394.76|4394.36|4393.26|4392.86|353
1650290620000|2022-04-18 14:03:40|4394.88|4394.48|4394.13|4393.73|4395.26|4394.86|4394.13|4393.73|552
1650290630000|2022-04-18 14:03:50|4394.26|4393.86|4394.76|4394.36|4395.26|4394.86|4394.26|4393.86|393
1650290640000|2022-04-18 14:04:00|4395.01|4394.61|4395.51|4395.11|4396.51|4396.11|4395.01|4394.61|700
1650290650000|2022-04-18 14:04:10|4395.63|4395.23|4396.76|4396.36|4397.76|4397.36|4395.51|4395.11|687
1650290660000|2022-04-18 14:04:20|4396.51|4396.11|4395.51|4395.11|4397.01|4396.61|4395.51|4395.11|405
1650290670000|2022-04-18 14:04:30|4395.26|4394.86|4395.76|4395.36|4395.76|4395.36|4394.76|4394.36|658
1650290680000|2022-04-18 14:04:40|4396.01|4395.61|4395.51|4395.11|4396.76|4396.36|4395.26|4394.86|487
1650290690000|2022-04-18 14:04:50|4395.76|4395.36|4396.01|4395.61|4396.01|4395.61|4395.26|4394.86|324
1650290700000|2022-04-18 14:05:00|4396.26|4395.86|4396.01|4395.61|4396.88|4396.48|4395.76|4395.36|546
1650290710000|2022-04-18 14:05:10|4395.51|4395.11|4395.26|4394.86|4395.88|4395.48|4395.26|4394.86|351
1650290720000|2022-04-18 14:05:20|4395.51|4395.11|4394.01|4393.61|4396.26|4395.86|4394.01|4393.61|440
1650290730000|2022-04-18 14:05:30|4394.26|4393.86|4394.51|4394.11|4394.76|4394.36|4394.01|4393.61|362
1650290740000|2022-04-18 14:05:40|4394.63|4394.23|4394.01|4393.61|4394.76|4394.36|4393.76|4393.36|318
1650290750000|2022-04-18 14:05:50|4393.76|4393.36|4393.51|4393.11|4394.51|4394.11|4393.51|4393.11|390
1650290760000|2022-04-18 14:06:00|4393.26|4392.86|4392.51|4392.11|4393.51|4393.11|4392.26|4391.86|572
1650290770000|2022-04-18 14:06:10|4392.38|4391.98|4392.01|4391.61|4392.51|4392.11|4392.01|4391.61|385
1650290780000|2022-04-18 14:06:20|4392.26|4391.86|4391.76|4391.36|4393.01|4392.61|4391.76|4391.36|706
1650290790000|2022-04-18 14:06:30|4391.51|4391.11|4392.26|4391.86|4392.26|4391.86|4391.51|4391.11|447
1650290800000|2022-04-18 14:06:40|4392.51|4392.11|4394.01|4393.61|4394.51|4394.11|4392.51|4392.11|683
1650290810000|2022-04-18 14:06:50|4394.26|4393.86|4394.51|4394.11|4394.76|4394.36|4393.26|4392.86|452
1650290820000|2022-04-18 14:07:00|4394.01|4393.61|4395.51|4395.11|4396.01|4395.61|4394.01|4393.61|1070
1650290830000|2022-04-18 14:07:10|4395.26|4394.86|4394.26|4393.86|4395.26|4394.86|4394.26|4393.86|427
1650290840000|2022-04-18 14:07:20|4394.51|4394.11|4393.51|4393.11|4394.76|4394.36|4393.51|4393.11|406
1650290850000|2022-04-18 14:07:30|4393.26|4392.86|4393.26|4392.86|4393.51|4393.11|4392.76|4392.36|466
1650290860000|2022-04-18 14:07:40|4393.51|4393.11|4392.51|4392.11|4393.51|4393.11|4392.26|4391.86|403
1650290870000|2022-04-18 14:07:50|4392.76|4392.36|4392.76|4392.36|4393.01|4392.61|4392.76|4392.36|383
1650290880000|2022-04-18 14:08:00|4391.76|4391.36|4392.76|4392.36|4393.01|4392.61|4391.76|4391.36|486
1650290890000|2022-04-18 14:08:10|4392.88|4392.48|4393.38|4392.98|4393.51|4393.11|4392.51|4392.11|323
1650290900000|2022-04-18 14:08:20|4393.26|4392.86|4392.63|4392.23|4393.26|4392.86|4392.51|4392.11|215
1650290910000|2022-04-18 14:08:30|4392.76|4392.36|4393.26|4392.86|4393.76|4393.36|4392.76|4392.36|401
1650290920000|2022-04-18 14:08:40|4393.51|4393.11|4392.76|4392.36|4394.01|4393.61|4392.51|4392.11|460
1650290930000|2022-04-18 14:08:50|4392.51|4392.11|4392.51|4392.11|4393.26|4392.86|4392.26|4391.86|228
1650290940000|2022-04-18 14:09:00|4392.26|4391.86|4391.01|4390.61|4392.26|4391.86|4391.01|4390.61|522
1650290950000|2022-04-18 14:09:10|4390.76|4390.36|4390.51|4390.11|4391.01|4390.61|4390.01|4389.61|619
1650290960000|2022-04-18 14:09:20|4390.63|4390.23|4390.51|4390.11|4391.26|4390.86|4390.51|4390.11|404
1650290970000|2022-04-18 14:09:30|4390.76|4390.36|4388.51|4388.11|4390.76|4390.36|4388.51|4388.11|731
1650290980000|2022-04-18 14:09:40|4388.26|4387.86|4388.26|4387.86|4388.51|4388.11|4388.01|4387.61|574
1650290990000|2022-04-18 14:09:50|4387.76|4387.36|4387.01|4386.61|4388.01|4387.61|4386.76|4386.36|615
1650291000000|2022-04-18 14:10:00|4386.91|4386.51|4387.41|4387.01|4387.91|4387.51|4386.41|4386.01|659
1650291010000|2022-04-18 14:10:10|4387.16|4386.76|4387.66|4387.26|4387.66|4387.26|4385.91|4385.51|690
1650291020000|2022-04-18 14:10:20|4387.41|4387.01|4388.41|4388.01|4388.41|4388.01|4387.16|4386.76|366
1650291030000|2022-04-18 14:10:30|4388.28|4387.88|4388.66|4388.26|4388.66|4388.26|4387.91|4387.51|476
1650291040000|2022-04-18 14:10:40|4388.41|4388.01|4386.41|4386.01|4388.41|4388.01|4386.16|4385.76|557
1650291050000|2022-04-18 14:10:50|4386.66|4386.26|4387.41|4387.01|4387.91|4387.51|4386.66|4386.26|308
1650291060000|2022-04-18 14:11:00|4387.66|4387.26|4386.66|4386.26|4388.41|4388.01|4386.66|4386.26|450
1650291070000|2022-04-18 14:11:10|4386.16|4385.76|4387.41|4387.01|4387.66|4387.26|4386.16|4385.76|310
1650291080000|2022-04-18 14:11:20|4387.66|4387.26|4389.28|4388.88|4389.41|4389.01|4387.16|4386.76|714
1650291090000|2022-04-18 14:11:30|4389.16|4388.76|4390.66|4390.26|4390.66|4390.26|4388.66|4388.26|609
1650291100000|2022-04-18 14:11:40|4390.91|4390.51|4390.66|4390.26|4391.16|4390.76|4390.28|4389.88|419
1650291110000|2022-04-18 14:11:50|4390.53|4390.13|4391.16|4390.76|4391.16|4390.76|4390.41|4390.01|425
1650291120000|2022-04-18 14:12:00|4391.41|4391.01|4392.66|4392.26|4392.66|4392.26|4390.91|4390.51|643
1650291130000|2022-04-18 14:12:10|4392.91|4392.51|4394.41|4394.01|4394.66|4394.26|4392.91|4392.51|892
1650291140000|2022-04-18 14:12:20|4394.66|4394.26|4395.16|4394.76|4395.41|4395.01|4393.91|4393.51|700
1650291150000|2022-04-18 14:12:30|4395.41|4395.01|4394.91|4394.51|4395.66|4395.26|4394.41|4394.01|656
1650291160000|2022-04-18 14:12:40|4395.16|4394.76|4394.41|4394.01|4395.16|4394.76|4394.41|4394.01|321
1650291170000|2022-04-18 14:12:50|4394.66|4394.26|4395.53|4395.13|4396.16|4395.76|4394.16|4393.76|705
1650291180000|2022-04-18 14:13:00|4395.66|4395.26|4396.66|4396.26|4396.66|4396.26|4395.53|4395.13|753
1650291190000|2022-04-18 14:13:10|4396.91|4396.51|4397.16|4396.76|4397.78|4397.38|4396.66|4396.26|999
1650291200000|2022-04-18 14:13:20|4396.91|4396.51|4396.66|4396.26|4397.66|4397.26|4396.66|4396.26|518
1650291210000|2022-04-18 14:13:30|4396.91|4396.51|4396.66|4396.26|4396.91|4396.51|4396.16|4395.76|495
1650291220000|2022-04-18 14:13:40|4396.41|4396.01|4396.66|4396.26|4396.91|4396.51|4396.16|4395.76|613
1650291230000|2022-04-18 14:13:50|4396.91|4396.51|4396.91|4396.51|4397.66|4397.26|4396.66|4396.26|353
1650291240000|2022-04-18 14:14:00|4396.66|4396.26|4395.66|4395.26|4396.91|4396.51|4395.66|4395.26|459
1650291250000|2022-04-18 14:14:10|4395.91|4395.51|4395.91|4395.51|4396.41|4396.01|4395.41|4395.01|322
1650291260000|2022-04-18 14:14:20|4396.16|4395.76|4396.91|4396.51|4397.03|4396.63|4396.16|4395.76|255
1650291270000|2022-04-18 14:14:30|4396.66|4396.26|4396.03|4395.63|4396.91|4396.51|4395.91|4395.51|240
1650291280000|2022-04-18 14:14:40|4396.16|4395.76|4395.66|4395.26|4396.41|4396.01|4395.66|4395.26|302
1650291290000|2022-04-18 14:14:50|4395.78|4395.38|4396.66|4396.26|4396.66|4396.26|4395.66|4395.26|171
1650291300000|2022-04-18 14:15:00|4396.91|4396.51|4397.16|4396.76|4397.16|4396.76|4396.16|4395.76|273
1650291310000|2022-04-18 14:15:10|4396.66|4396.26|4395.91|4395.51|4396.78|4396.38|4395.91|4395.51|346
1650291320000|2022-04-18 14:15:20|4396.16|4395.76|4395.66|4395.26|4396.16|4395.76|4395.66|4395.26|233
1650291330000|2022-04-18 14:15:30|4395.78|4395.38|4394.16|4393.76|4395.78|4395.38|4394.16|4393.76|528
1650291340000|2022-04-18 14:15:40|4394.41|4394.01|4395.91|4395.51|4395.91|4395.51|4394.41|4394.01|459
1650291350000|2022-04-18 14:15:50|4395.78|4395.38|4396.66|4396.26|4396.66|4396.26|4395.78|4395.38|295
1650291360000|2022-04-18 14:16:00|4396.53|4396.13|4396.16|4395.76|4396.91|4396.51|4395.16|4394.76|440
1650291370000|2022-04-18 14:16:10|4395.91|4395.51|4396.91|4396.51|4397.16|4396.76|4395.91|4395.51|411
1650291380000|2022-04-18 14:16:20|4396.66|4396.26|4395.16|4394.76|4396.66|4396.26|4395.16|4394.76|499
1650291390000|2022-04-18 14:16:30|4394.91|4394.51|4396.41|4396.01|4396.41|4396.01|4394.91|4394.51|418
1650291400000|2022-04-18 14:16:40|4396.28|4395.88|4397.41|4397.01|4397.41|4397.01|4396.16|4395.76|296
1650291410000|2022-04-18 14:16:50|4397.16|4396.76|4398.16|4397.76|4399.41|4399.01|4397.16|4396.76|2376
1650291420000|2022-04-18 14:17:00|4397.91|4397.51|4396.66|4396.26|4397.91|4397.51|4396.66|4396.26|922
1650291430000|2022-04-18 14:17:10|4396.91|4396.51|4398.16|4397.76|4398.66|4398.26|4396.91|4396.51|363
1650291440000|2022-04-18 14:17:20|4397.91|4397.51|4397.16|4396.76|4397.91|4397.51|4396.66|4396.26|402
1650291450000|2022-04-18 14:17:30|4396.91|4396.51|4397.66|4397.26|4398.16|4397.76|4396.91|4396.51|217
1650291460000|2022-04-18 14:17:40|4397.41|4397.01|4397.16|4396.76|4397.66|4397.26|4396.91|4396.51|266
1650291470000|2022-04-18 14:17:50|4397.41|4397.01|4396.03|4395.63|4397.41|4397.01|4395.91|4395.51|367
1650291480000|2022-04-18 14:18:00|4395.91|4395.51|4395.41|4395.01|4396.16|4395.76|4394.91|4394.51|650
1650291490000|2022-04-18 14:18:10|4395.66|4395.26|4396.66|4396.26|4396.66|4396.26|4395.66|4395.26|466
1650291500000|2022-04-18 14:18:20|4396.91|4396.51|4396.91|4396.51|4397.16|4396.76|4396.66|4396.26|160
1650291510000|2022-04-18 14:18:30|4396.66|4396.26|4397.41|4397.01|4397.41|4397.01|4396.66|4396.26|357
1650291520000|2022-04-18 14:18:40|4397.66|4397.26|4396.91|4396.51|4397.66|4397.26|4396.91|4396.51|250
1650291530000|2022-04-18 14:18:50|4396.66|4396.26|4396.66|4396.26|4396.91|4396.51|4396.16|4395.76|287
1650291540000|2022-04-18 14:19:00|4396.78|4396.38|4396.66|4396.26|4397.16|4396.76|4396.16|4395.76|317
1650291550000|2022-04-18 14:19:10|4396.41|4396.01|4396.66|4396.26|4397.16|4396.76|4396.41|4396.01|264
1650291560000|2022-04-18 14:19:20|4396.41|4396.01|4397.91|4397.51|4398.16|4397.76|4396.41|4396.01|556
1650291570000|2022-04-18 14:19:30|4398.16|4397.76|4397.16|4396.76|4398.41|4398.01|4397.16|4396.76|479
1650291580000|2022-04-18 14:19:40|4397.41|4397.01|4397.41|4397.01|4397.66|4397.26|4397.16|4396.76|164
1650291590000|2022-04-18 14:19:50|4397.16|4396.76|4398.16|4397.76|4398.16|4397.76|4397.16|4396.76|223
1650291600000|2022-04-18 14:20:00|4397.91|4397.51|4398.66|4398.26|4398.91|4398.51|4397.66|4397.26|465
1650291610000|2022-04-18 14:20:10|4398.41|4398.01|4398.41|4398.01|4399.16|4398.76|4398.41|4398.01|294
1650291620000|2022-04-18 14:20:20|4398.66|4398.26|4397.66|4397.26|4398.66|4398.26|4397.66|4397.26|248
1650291630000|2022-04-18 14:20:30|4398.16|4397.76|4398.41|4398.01|4398.66|4398.26|4397.41|4397.01|309
1650291640000|2022-04-18 14:20:40|4398.16|4397.76|4397.91|4397.51|4398.16|4397.76|4397.66|4397.26|210
1650291650000|2022-04-18 14:20:50|4397.66|4397.26|4398.41|4398.01|4398.41|4398.01|4397.66|4397.26|141
1650291660000|2022-04-18 14:21:00|4398.53|4398.13|4397.66|4397.26|4398.53|4398.13|4397.66|4397.26|193
1650291670000|2022-04-18 14:21:10|4397.41|4397.01|4398.66|4398.26|4398.91|4398.51|4397.41|4397.01|260
1650291680000|2022-04-18 14:21:20|4398.91|4398.51|4398.16|4397.76|4398.91|4398.51|4398.16|4397.76|175
1650291690000|2022-04-18 14:21:30|4398.41|4398.01|4399.16|4398.76|4399.66|4399.26|4398.41|4398.01|547
1650291700000|2022-04-18 14:21:40|4398.91|4398.51|4397.41|4397.01|4399.16|4398.76|4397.41|4397.01|375
1650291710000|2022-04-18 14:21:50|4397.28|4396.88|4397.91|4397.51|4398.03|4397.63|4397.16|4396.76|322
1650291720000|2022-04-18 14:22:00|4398.16|4397.76|4399.16|4398.76|4399.41|4399.01|4397.78|4397.38|376
1650291730000|2022-04-18 14:22:10|4399.28|4398.88|4400.41|4400.01|4400.91|4400.51|4399.16|4398.76|806
1650291740000|2022-04-18 14:22:20|4400.16|4399.76|4400.41|4400.01|4400.66|4400.26|4399.91|4399.51|359
1650291750000|2022-04-18 14:22:30|4400.16|4399.76|4400.78|4400.38|4401.16|4400.76|4400.16|4399.76|324
1650291760000|2022-04-18 14:22:40|4400.91|4400.51|4400.91|4400.51|4400.91|4400.51|4400.66|4400.26|320
1650291770000|2022-04-18 14:22:50|4400.66|4400.26|4401.16|4400.76|4401.41|4401.01|4400.66|4400.26|352
1650291780000|2022-04-18 14:23:00|4400.91|4400.51|4401.16|4400.76|4402.16|4401.76|4400.78|4400.38|523
1650291790000|2022-04-18 14:23:10|4400.91|4400.51|4401.41|4401.01|4401.66|4401.26|4400.91|4400.51|360
1650291800000|2022-04-18 14:23:20|4401.66|4401.26|4401.91|4401.51|4401.91|4401.51|4401.16|4400.76|351
1650291810000|2022-04-18 14:23:30|4401.41|4401.01|4401.91|4401.51|4401.91|4401.51|4401.41|4401.01|359
1650291820000|2022-04-18 14:23:40|4401.66|4401.26|4401.53|4401.13|4401.91|4401.51|4401.16|4400.76|277
1650291830000|2022-04-18 14:23:50|4401.66|4401.26|4402.16|4401.76|4402.16|4401.76|4401.66|4401.26|535
1650291840000|2022-04-18 14:24:00|4401.78|4401.38|4404.66|4404.26|4404.66|4404.26|4401.78|4401.38|1173
1650291850000|2022-04-18 14:24:10|4404.91|4404.51|4405.66|4405.26|4405.91|4405.51|4404.66|4404.26|907
1650291860000|2022-04-18 14:24:20|4405.41|4405.01|4406.41|4406.01|4406.41|4406.01|4405.41|4405.01|671
1650291870000|2022-04-18 14:24:30|4406.16|4405.76|4407.41|4407.01|4407.41|4407.01|4406.16|4405.76|683
1650291880000|2022-04-18 14:24:40|4407.16|4406.76|4406.66|4406.26|4407.41|4407.01|4406.66|4406.26|604
1650291890000|2022-04-18 14:24:50|4406.41|4406.01|4406.91|4406.51|4407.66|4407.26|4406.41|4406.01|568
1650291900000|2022-04-18 14:25:00|4407.16|4406.76|4407.91|4407.51|4408.41|4408.01|4407.16|4406.76|838
1650291910000|2022-04-18 14:25:10|4408.16|4407.76|4407.91|4407.51|4408.16|4407.76|4407.66|4407.26|730
1650291920000|2022-04-18 14:25:20|4407.66|4407.26|4407.16|4406.76|4407.66|4407.26|4406.91|4406.51|754
1650291930000|2022-04-18 14:25:30|4407.41|4407.01|4408.16|4407.76|4408.16|4407.76|4407.41|4407.01|355
1650291940000|2022-04-18 14:25:40|4408.41|4408.01|4407.41|4407.01|4408.66|4408.26|4407.41|4407.01|686
1650291950000|2022-04-18 14:25:50|4407.28|4406.88|4407.91|4407.51|4407.91|4407.51|4407.16|4406.76|489
1650291960000|2022-04-18 14:26:00|4407.66|4407.26|4407.16|4406.76|4408.91|4408.51|4406.16|4405.76|3012
1650291970000|2022-04-18 14:26:10|4407.41|4407.01|4406.41|4406.01|4407.41|4407.01|4406.41|4406.01|571
1650291980000|2022-04-18 14:26:20|4406.66|4406.26|4406.41|4406.01|4406.66|4406.26|4405.91|4405.51|365
1650291990000|2022-04-18 14:26:30|4406.16|4405.76|4406.41|4406.01|4406.66|4406.26|4406.16|4405.76|186
1650292000000|2022-04-18 14:26:40|4406.66|4406.26|4406.41|4406.01|4406.66|4406.26|4406.16|4405.76|242
1650292010000|2022-04-18 14:26:50|4406.16|4405.76|4404.91|4404.51|4406.41|4406.01|4404.91|4404.51|486
1650292020000|2022-04-18 14:27:00|4404.66|4404.26|4404.66|4404.26|4404.66|4404.26|4403.91|4403.51|783
1650292030000|2022-04-18 14:27:10|4404.91|4404.51|4403.66|4403.26|4405.16|4404.76|4403.41|4403.01|829
1650292040000|2022-04-18 14:27:20|4403.41|4403.01|4402.91|4402.51|4403.41|4403.01|4402.91|4402.51|555
1650292050000|2022-04-18 14:27:30|4402.66|4402.26|4402.41|4402.01|4402.66|4402.26|4401.66|4401.26|797
1650292060000|2022-04-18 14:27:40|4401.91|4401.51|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|406
1650292070000|2022-04-18 14:27:50|4402.16|4401.76|4402.41|4402.01|4402.66|4402.26|4401.91|4401.51|512
1650292080000|2022-04-18 14:28:00|4402.66|4402.26|4402.16|4401.76|4402.91|4402.51|4402.16|4401.76|440
1650292090000|2022-04-18 14:28:10|4401.91|4401.51|4401.16|4400.76|4402.03|4401.63|4401.16|4400.76|597
1650292100000|2022-04-18 14:28:20|4401.41|4401.01|4401.16|4400.76|4401.91|4401.51|4401.16|4400.76|298
1650292110000|2022-04-18 14:28:30|4401.41|4401.01|4400.91|4400.51|4401.41|4401.01|4400.91|4400.51|356
1650292120000|2022-04-18 14:28:40|4400.66|4400.26|4400.66|4400.26|4401.16|4400.76|4400.53|4400.13|422
1650292130000|2022-04-18 14:28:50|4400.91|4400.51|4401.41|4401.01|4401.41|4401.01|4400.41|4400.01|386
1650292140000|2022-04-18 14:29:00|4401.53|4401.13|4401.41|4401.01|4401.91|4401.51|4400.66|4400.26|439
1650292150000|2022-04-18 14:29:10|4401.16|4400.76|4401.78|4401.38|4401.91|4401.51|4400.91|4400.51|338
1650292160000|2022-04-18 14:29:20|4401.66|4401.26|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|420
1650292170000|2022-04-18 14:29:30|4401.66|4401.26|4400.91|4400.51|4401.66|4401.26|4400.66|4400.26|544
1650292180000|2022-04-18 14:29:40|4400.78|4400.38|4400.66|4400.26|4400.91|4400.51|4400.66|4400.26|312
1650292190000|2022-04-18 14:29:50|4400.41|4400.01|4401.28|4400.88|4401.28|4400.88|4400.41|4400.01|271
1650292200000|2022-04-18 14:30:00|4401.41|4401.01|4401.41|4401.01|4402.41|4402.01|4401.16|4400.76|542
1650292210000|2022-04-18 14:30:10|4401.03|4400.63|4401.91|4401.51|4401.91|4401.51|4400.66|4400.26|533
1650292220000|2022-04-18 14:30:20|4401.66|4401.26|4402.16|4401.76|4402.41|4402.01|4401.66|4401.26|242
1650292230000|2022-04-18 14:30:30|4401.91|4401.51|4402.16|4401.76|4402.91|4402.51|4401.91|4401.51|378
1650292240000|2022-04-18 14:30:40|4401.91|4401.51|4401.66|4401.26|4402.16|4401.76|4401.66|4401.26|229
1650292250000|2022-04-18 14:30:50|4401.91|4401.51|4401.16|4400.76|4402.16|4401.76|4401.16|4400.76|259
1650292260000|2022-04-18 14:31:00|4401.28|4400.88|4401.16|4400.76|4401.91|4401.51|4401.16|4400.76|312
1650292270000|2022-04-18 14:31:10|4400.91|4400.51|4401.66|4401.26|4401.91|4401.51|4400.91|4400.51|235
1650292280000|2022-04-18 14:31:20|4401.91|4401.51|4402.41|4402.01|4402.41|4402.01|4401.66|4401.26|351
1650292290000|2022-04-18 14:31:30|4402.16|4401.76|4402.16|4401.76|4402.91|4402.51|4402.16|4401.76|244
1650292300000|2022-04-18 14:31:40|4402.41|4402.01|4402.41|4402.01|4402.66|4402.26|4402.28|4401.88|224
1650292310000|2022-04-18 14:31:50|4402.16|4401.76|4402.16|4401.76|4402.16|4401.76|4401.91|4401.51|202
1650292320000|2022-04-18 14:32:00|4402.53|4402.13|4402.16|4401.76|4402.66|4402.26|4401.66|4401.26|192
1650292330000|2022-04-18 14:32:10|4401.91|4401.51|4402.16|4401.76|4402.91|4402.51|4401.91|4401.51|641
1650292340000|2022-04-18 14:32:20|4402.41|4402.01|4401.66|4401.26|4402.66|4402.26|4401.41|4401.01|607
1650292350000|2022-04-18 14:32:30|4401.91|4401.51|4402.66|4402.26|4402.66|4402.26|4401.91|4401.51|303
1650292360000|2022-04-18 14:32:40|4402.53|4402.13|4403.16|4402.76|4403.16|4402.76|4402.53|4402.13|186
1650292370000|2022-04-18 14:32:50|4403.41|4403.01|4401.91|4401.51|4403.41|4403.01|4401.66|4401.26|458
1650292380000|2022-04-18 14:33:00|4401.66|4401.26|4401.66|4401.26|4402.03|4401.63|4401.16|4400.76|420
1650292390000|2022-04-18 14:33:10|4402.16|4401.76|4402.78|4402.38|4402.91|4402.51|4402.16|4401.76|253
1650292400000|2022-04-18 14:33:20|4402.66|4402.26|4402.66|4402.26|4402.78|4402.38|4402.03|4401.63|152
1650292410000|2022-04-18 14:33:30|4402.41|4402.01|4402.41|4402.01|4402.41|4402.01|4402.16|4401.76|205
1650292420000|2022-04-18 14:33:40|4402.28|4401.88|4402.91|4402.51|4402.91|4402.51|4402.16|4401.76|215
1650292430000|2022-04-18 14:33:50|4402.66|4402.26|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|186
1650292440000|2022-04-18 14:34:00|4402.66|4402.26|4402.66|4402.26|4402.66|4402.26|4402.16|4401.76|252
1650292450000|2022-04-18 14:34:10|4402.41|4402.01|4402.41|4402.01|4402.91|4402.51|4402.41|4402.01|167
1650292460000|2022-04-18 14:34:20|4402.66|4402.26|4403.91|4403.51|4403.91|4403.51|4402.66|4402.26|381
1650292470000|2022-04-18 14:34:30|4404.16|4403.76|4404.16|4403.76|4404.16|4403.76|4403.66|4403.26|377
1650292480000|2022-04-18 14:34:40|4404.66|4404.26|4404.16|4403.76|4404.66|4404.26|4404.16|4403.76|347
1650292490000|2022-04-18 14:34:50|4404.41|4404.01|4405.16|4404.76|4405.16|4404.76|4404.16|4403.76|334
1650292500000|2022-04-18 14:35:00|4405.41|4405.01|4405.16|4404.76|4405.41|4405.01|4404.91|4404.51|568
1650292510000|2022-04-18 14:35:10|4404.91|4404.51|4404.41|4404.01|4405.41|4405.01|4404.41|4404.01|412
1650292520000|2022-04-18 14:35:20|4404.16|4403.76|4403.41|4403.01|4404.66|4404.26|4403.41|4403.01|401
1650292530000|2022-04-18 14:35:30|4402.91|4402.51|4402.91|4402.51|4403.16|4402.76|4402.66|4402.26|301
1650292540000|2022-04-18 14:35:40|4403.16|4402.76|4402.91|4402.51|4403.16|4402.76|4402.41|4402.01|196
1650292550000|2022-04-18 14:35:50|4402.78|4402.38|4403.41|4403.01|4403.41|4403.01|4402.78|4402.38|308
1650292560000|2022-04-18 14:36:00|4403.66|4403.26|4403.41|4403.01|4404.16|4403.76|4403.41|4403.01|282
1650292570000|2022-04-18 14:36:10|4403.16|4402.76|4403.66|4403.26|4403.91|4403.51|4403.16|4402.76|169
1650292580000|2022-04-18 14:36:20|4403.41|4403.01|4402.41|4402.01|4403.41|4403.01|4401.91|4401.51|305
1650292590000|2022-04-18 14:36:30|4402.16|4401.76|4401.41|4401.01|4402.66|4402.26|4401.41|4401.01|399
1650292600000|2022-04-18 14:36:40|4401.66|4401.26|4401.91|4401.51|4401.91|4401.51|4401.66|4401.26|187
1650292610000|2022-04-18 14:36:50|4402.16|4401.76|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|113
1650292620000|2022-04-18 14:37:00|4401.66|4401.26|4402.91|4402.51|4402.91|4402.51|4401.66|4401.26|320
1650292630000|2022-04-18 14:37:10|4402.66|4402.26|4403.16|4402.76|4403.16|4402.76|4402.41|4402.01|147
1650292640000|2022-04-18 14:37:20|4403.41|4403.01|4404.16|4403.76|4404.16|4403.76|4403.41|4403.01|239
1650292650000|2022-04-18 14:37:30|4403.91|4403.51|4403.91|4403.51|4404.41|4404.01|4403.91|4403.51|392
1650292660000|2022-04-18 14:37:40|4404.16|4403.76|4403.41|4403.01|4404.16|4403.76|4403.41|4403.01|435
1650292670000|2022-04-18 14:37:50|4403.66|4403.26|4403.16|4402.76|4403.66|4403.26|4402.91|4402.51|505
1650292680000|2022-04-18 14:38:00|4403.66|4403.26|4401.91|4401.51|4403.91|4403.51|4401.91|4401.51|735
1650292690000|2022-04-18 14:38:10|4402.41|4402.01|4401.91|4401.51|4402.41|4402.01|4401.66|4401.26|209
1650292700000|2022-04-18 14:38:20|4402.16|4401.76|4402.66|4402.26|4402.66|4402.26|4402.16|4401.76|133
1650292710000|2022-04-18 14:38:30|4403.16|4402.76|4403.16|4402.76|4403.41|4403.01|4402.91|4402.51|97
1650292720000|2022-04-18 14:38:40|4403.28|4402.88|4403.66|4403.26|4403.91|4403.51|4403.16|4402.76|188
1650292730000|2022-04-18 14:38:50|4403.91|4403.51|4403.91|4403.51|4403.91|4403.51|4403.66|4403.26|204
1650292740000|2022-04-18 14:39:00|4403.78|4403.38|4402.66|4402.26|4404.16|4403.76|4402.66|4402.26|283
1650292750000|2022-04-18 14:39:10|4402.91|4402.51|4402.91|4402.51|4402.91|4402.51|4402.16|4401.76|345
1650292760000|2022-04-18 14:39:20|4403.16|4402.76|4403.41|4403.01|4403.91|4403.51|4403.16|4402.76|213
1650292770000|2022-04-18 14:39:30|4403.16|4402.76|4404.16|4403.76|4404.16|4403.76|4403.16|4402.76|131
1650292780000|2022-04-18 14:39:40|4404.03|4403.63|4404.53|4404.13|4404.91|4404.51|4404.03|4403.63|554
1650292790000|2022-04-18 14:39:50|4404.41|4404.01|4405.66|4405.26|4405.66|4405.26|4404.41|4404.01|441
1650292800000|2022-04-18 14:40:00|4405.91|4405.51|4407.16|4406.76|4407.41|4407.01|4405.91|4405.51|1219
1650292810000|2022-04-18 14:40:10|4407.41|4407.01|4408.41|4408.01|4408.41|4408.01|4407.41|4407.01|597
1650292820000|2022-04-18 14:40:20|4408.66|4408.26|4407.91|4407.51|4408.91|4408.51|4407.91|4407.51|779
1650292830000|2022-04-18 14:40:30|4407.66|4407.26|4406.91|4406.51|4407.66|4407.26|4406.66|4406.26|581
1650292840000|2022-04-18 14:40:40|4407.16|4406.76|4407.16|4406.76|4407.41|4407.01|4406.66|4406.26|298
1650292850000|2022-04-18 14:40:50|4406.91|4406.51|4405.41|4405.01|4406.91|4406.51|4405.16|4404.76|765
1650292860000|2022-04-18 14:41:00|4405.53|4405.13|4406.16|4405.76|4406.16|4405.76|4405.41|4405.01|348
1650292870000|2022-04-18 14:41:10|4406.41|4406.01|4406.41|4406.01|4406.91|4406.51|4406.16|4405.76|349
1650292880000|2022-04-18 14:41:20|4406.53|4406.13|4406.91|4406.51|4407.41|4407.01|4406.41|4406.01|302
1650292890000|2022-04-18 14:41:30|4407.16|4406.76|4407.16|4406.76|4407.41|4407.01|4406.91|4406.51|188
1650292900000|2022-04-18 14:41:40|4406.91|4406.51|4406.91|4406.51|4406.91|4406.51|4406.66|4406.26|138
1650292910000|2022-04-18 14:41:50|4407.16|4406.76|4406.66|4406.26|4407.16|4406.76|4406.53|4406.13|240
1650292920000|2022-04-18 14:42:00|4406.91|4406.51|4406.91|4406.51|4407.91|4407.51|4406.91|4406.51|381
1650292930000|2022-04-18 14:42:10|4407.16|4406.76|4406.41|4406.01|4407.16|4406.76|4406.16|4405.76|260
1650292940000|2022-04-18 14:42:20|4406.28|4405.88|4406.66|4406.26|4406.66|4406.26|4406.16|4405.76|183
1650292950000|2022-04-18 14:42:30|4406.41|4406.01|4406.66|4406.26|4406.91|4406.51|4405.91|4405.51|262
1650292960000|2022-04-18 14:42:40|4406.91|4406.51|4407.16|4406.76|4407.16|4406.76|4406.66|4406.26|193
1650292970000|2022-04-18 14:42:50|4406.91|4406.51|4407.66|4407.26|4407.78|4407.38|4406.91|4406.51|175
1650292980000|2022-04-18 14:43:00|4407.16|4406.76|4408.16|4407.76|4408.16|4407.76|4407.16|4406.76|184
1650292990000|2022-04-18 14:43:10|4408.41|4408.01|4408.16|4407.76|4408.66|4408.26|4407.91|4407.51|459
1650293000000|2022-04-18 14:43:20|4407.91|4407.51|4406.91|4406.51|4407.91|4407.51|4406.66|4406.26|269
1650293010000|2022-04-18 14:43:30|4406.66|4406.26|4406.41|4406.01|4406.66|4406.26|4405.91|4405.51|258
1650293020000|2022-04-18 14:43:40|4405.91|4405.51|4405.53|4405.13|4406.41|4406.01|4405.41|4405.01|303
1650293030000|2022-04-18 14:43:50|4405.66|4405.26|4406.16|4405.76|4406.41|4406.01|4405.66|4405.26|201
1650293040000|2022-04-18 14:44:00|4405.66|4405.26|4404.41|4404.01|4405.91|4405.51|4404.16|4403.76|647
1650293050000|2022-04-18 14:44:10|4404.66|4404.26|4404.66|4404.26|4404.66|4404.26|4404.16|4403.76|236
1650293060000|2022-04-18 14:44:20|4404.91|4404.51|4405.16|4404.76|4405.16|4404.76|4404.66|4404.26|206
1650293070000|2022-04-18 14:44:30|4404.91|4404.51|4404.91|4404.51|4405.16|4404.76|4404.41|4404.01|172
1650293080000|2022-04-18 14:44:40|4405.16|4404.76|4405.91|4405.51|4405.91|4405.51|4405.16|4404.76|297
1650293090000|2022-04-18 14:44:50|4406.16|4405.76|4406.41|4406.01|4406.41|4406.01|4405.91|4405.51|114
1650293100000|2022-04-18 14:45:00|4406.28|4405.88|4407.41|4407.01|4407.41|4407.01|4406.16|4405.76|268
1650293110000|2022-04-18 14:45:10|4407.16|4406.76|4406.66|4406.26|4408.16|4407.76|4406.66|4406.26|1126
1650293120000|2022-04-18 14:45:20|4406.91|4406.51|4405.91|4405.51|4406.91|4406.51|4405.66|4405.26|273
1650293130000|2022-04-18 14:45:30|4405.66|4405.26|4405.41|4405.01|4405.66|4405.26|4404.91|4404.51|301
1650293140000|2022-04-18 14:45:40|4405.66|4405.26|4405.16|4404.76|4406.16|4405.76|4404.91|4404.51|216
1650293150000|2022-04-18 14:45:50|4404.91|4404.51|4403.91|4403.51|4404.91|4404.51|4403.91|4403.51|261
1650293160000|2022-04-18 14:46:00|4403.66|4403.26|4403.66|4403.26|4403.91|4403.51|4403.41|4403.01|395
1650293170000|2022-04-18 14:46:10|4403.16|4402.76|4402.91|4402.51|4403.41|4403.01|4402.91|4402.51|377
1650293180000|2022-04-18 14:46:20|4403.16|4402.76|4403.41|4403.01|4403.41|4403.01|4402.91|4402.51|281
1650293190000|2022-04-18 14:46:30|4403.16|4402.76|4403.41|4403.01|4404.03|4403.63|4403.16|4402.76|277
1650293200000|2022-04-18 14:46:40|4403.53|4403.13|4403.91|4403.51|4403.91|4403.51|4403.16|4402.76|259
1650293210000|2022-04-18 14:46:50|4403.78|4403.38|4404.41|4404.01|4404.41|4404.01|4403.66|4403.26|136
1650293220000|2022-04-18 14:47:00|4404.66|4404.26|4404.91|4404.51|4405.16|4404.76|4404.41|4404.01|366
1650293230000|2022-04-18 14:47:10|4404.66|4404.26|4404.41|4404.01|4404.66|4404.26|4404.16|4403.76|189
1650293240000|2022-04-18 14:47:20|4404.16|4403.76|4404.66|4404.26|4404.66|4404.26|4404.16|4403.76|142
1650293250000|2022-04-18 14:47:30|4404.78|4404.38|4404.66|4404.26|4404.91|4404.51|4404.41|4404.01|101
1650293260000|2022-04-18 14:47:40|4404.91|4404.51|4405.16|4404.76|4405.41|4405.01|4404.66|4404.26|214
1650293270000|2022-04-18 14:47:50|4405.41|4405.01|4405.66|4405.26|4405.91|4405.51|4405.16|4404.76|218
1650293280000|2022-04-18 14:48:00|4405.41|4405.01|4405.91|4405.51|4405.91|4405.51|4405.41|4405.01|116
1650293290000|2022-04-18 14:48:10|4405.66|4405.26|4405.16|4404.76|4405.66|4405.26|4405.16|4404.76|286
1650293300000|2022-04-18 14:48:20|4405.41|4405.01|4405.91|4405.51|4406.16|4405.76|4405.16|4404.76|172
1650293310000|2022-04-18 14:48:30|4405.66|4405.26|4406.16|4405.76|4406.16|4405.76|4405.66|4405.26|153
1650293320000|2022-04-18 14:48:40|4406.41|4406.01|4404.91|4404.51|4406.66|4406.26|4404.91|4404.51|593
1650293330000|2022-04-18 14:48:50|4405.16|4404.76|4404.66|4404.26|4405.16|4404.76|4404.66|4404.26|345
1650293340000|2022-04-18 14:49:00|4404.41|4404.01|4404.41|4404.01|4404.66|4404.26|4404.41|4404.01|248
1650293350000|2022-04-18 14:49:10|4404.16|4403.76|4404.16|4403.76|4404.66|4404.26|4404.16|4403.76|178
1650293360000|2022-04-18 14:49:20|4404.41|4404.01|4404.66|4404.26|4404.91|4404.51|4404.41|4404.01|241
1650293370000|2022-04-18 14:49:30|4404.91|4404.51|4404.91|4404.51|4404.91|4404.51|4404.41|4404.01|163
1650293380000|2022-04-18 14:49:40|4405.16|4404.76|4404.91|4404.51|4405.16|4404.76|4404.91|4404.51|183
1650293390000|2022-04-18 14:49:50|4405.16|4404.76|4405.16|4404.76|4405.16|4404.76|4404.91|4404.51|59
1650293400000|2022-04-18 14:50:00|4404.91|4404.51|4405.16|4404.76|4405.16|4404.76|4404.91|4404.51|413
1650293410000|2022-04-18 14:50:10|4404.91|4404.51|4405.16|4404.76|4405.16|4404.76|4404.91|4404.51|660
1650293420000|2022-04-18 14:50:20|4404.91|4404.51|4404.53|4404.13|4404.91|4404.51|4404.41|4404.01|232
1650293430000|2022-04-18 14:50:30|4404.41|4404.01|4403.91|4403.51|4404.41|4404.01|4403.66|4403.26|371
1650293440000|2022-04-18 14:50:40|4403.66|4403.26|4403.91|4403.51|4404.16|4403.76|4403.66|4403.26|204
1650293450000|2022-04-18 14:50:50|4403.66|4403.26|4403.41|4403.01|4403.66|4403.26|4403.41|4403.01|210
1650293460000|2022-04-18 14:51:00|4403.66|4403.26|4403.16|4402.76|4404.16|4403.76|4403.16|4402.76|307
1650293470000|2022-04-18 14:51:10|4402.91|4402.51|4402.66|4402.26|4403.16|4402.76|4402.66|4402.26|261
1650293480000|2022-04-18 14:51:20|4402.91|4402.51|4402.16|4401.76|4402.91|4402.51|4402.16|4401.76|287
1650293490000|2022-04-18 14:51:30|4402.41|4402.01|4402.16|4401.76|4402.66|4402.26|4402.16|4401.76|208
1650293500000|2022-04-18 14:51:40|4402.03|4401.63|4399.91|4399.51|4402.16|4401.76|4399.66|4399.26|948
1650293510000|2022-04-18 14:51:50|4399.66|4399.26|4400.66|4400.26|4400.66|4400.26|4399.41|4399.01|400
1650293520000|2022-04-18 14:52:00|4400.78|4400.38|4400.41|4400.01|4400.91|4400.51|4399.91|4399.51|373
1650293530000|2022-04-18 14:52:10|4400.16|4399.76|4399.66|4399.26|4400.41|4400.01|4399.41|4399.01|737
1650293540000|2022-04-18 14:52:20|4399.91|4399.51|4399.91|4399.51|4400.16|4399.76|4399.41|4399.01|326
1650293550000|2022-04-18 14:52:30|4400.16|4399.76|4400.16|4399.76|4400.41|4400.01|4400.16|4399.76|232
1650293560000|2022-04-18 14:52:40|4400.41|4400.01|4399.91|4399.51|4400.41|4400.01|4399.91|4399.51|138
1650293570000|2022-04-18 14:52:50|4400.41|4400.01|4400.91|4400.51|4401.16|4400.76|4400.41|4400.01|428
1650293580000|2022-04-18 14:53:00|4400.66|4400.26|4400.41|4400.01|4401.16|4400.76|4400.41|4400.01|174
1650293590000|2022-04-18 14:53:10|4400.66|4400.26|4399.66|4399.26|4400.66|4400.26|4399.66|4399.26|255
1650293600000|2022-04-18 14:53:20|4399.53|4399.13|4399.66|4399.26|4399.91|4399.51|4399.53|4399.13|182
1650293610000|2022-04-18 14:53:30|4399.91|4399.51|4399.16|4398.76|4399.91|4399.51|4398.91|4398.51|280
1650293620000|2022-04-18 14:53:40|4399.41|4399.01|4399.66|4399.26|4400.16|4399.76|4399.41|4399.01|344
1650293630000|2022-04-18 14:53:50|4399.41|4399.01|4399.16|4398.76|4399.41|4399.01|4399.16|4398.76|318
1650293640000|2022-04-18 14:54:00|4399.41|4399.01|4399.91|4399.51|4399.91|4399.51|4399.16|4398.76|238
1650293650000|2022-04-18 14:54:10|4399.66|4399.26|4398.91|4398.51|4399.66|4399.26|4398.91|4398.51|125
1650293660000|2022-04-18 14:54:20|4398.66|4398.26|4398.66|4398.26|4398.66|4398.26|4398.41|4398.01|174
1650293670000|2022-04-18 14:54:30|4398.91|4398.51|4399.16|4398.76|4399.16|4398.76|4398.66|4398.26|329
1650293680000|2022-04-18 14:54:40|4398.91|4398.51|4399.41|4399.01|4399.41|4399.01|4398.91|4398.51|215
1650293690000|2022-04-18 14:54:50|4399.16|4398.76|4399.41|4399.01|4399.66|4399.26|4399.16|4398.76|179
1650293700000|2022-04-18 14:55:00|4399.66|4399.26|4398.66|4398.26|4399.91|4399.51|4398.66|4398.26|441
1650293710000|2022-04-18 14:55:10|4398.78|4398.38|4397.16|4396.76|4398.78|4398.38|4396.66|4396.26|1188
1650293720000|2022-04-18 14:55:20|4396.66|4396.26|4396.41|4396.01|4397.41|4397.01|4396.41|4396.01|611
1650293730000|2022-04-18 14:55:30|4396.66|4396.26|4397.91|4397.51|4398.41|4398.01|4396.41|4396.01|439
1650293740000|2022-04-18 14:55:40|4398.16|4397.76|4398.41|4398.01|4398.66|4398.26|4398.16|4397.76|196
1650293750000|2022-04-18 14:55:50|4398.53|4398.13|4398.91|4398.51|4398.91|4398.51|4398.41|4398.01|314
1650293760000|2022-04-18 14:56:00|4398.66|4398.26|4398.53|4398.13|4398.91|4398.51|4398.41|4398.01|286
1650293770000|2022-04-18 14:56:10|4398.41|4398.01|4398.66|4398.26|4398.66|4398.26|4398.16|4397.76|82
1650293780000|2022-04-18 14:56:20|4398.91|4398.51|4398.66|4398.26|4398.91|4398.51|4398.66|4398.26|61
1650293790000|2022-04-18 14:56:30|4398.78|4398.38|4398.91|4398.51|4399.41|4399.01|4398.78|4398.38|243
1650293800000|2022-04-18 14:56:40|4398.66|4398.26|4397.66|4397.26|4398.91|4398.51|4397.66|4397.26|288
1650293810000|2022-04-18 14:56:50|4397.41|4397.01|4396.66|4396.26|4397.53|4397.13|4396.66|4396.26|279
1650293820000|2022-04-18 14:57:00|4396.41|4396.01|4395.41|4395.01|4396.41|4396.01|4395.41|4395.01|1762
1650293830000|2022-04-18 14:57:10|4395.91|4395.51|4396.16|4395.76|4396.16|4395.76|4395.66|4395.26|424
1650293840000|2022-04-18 14:57:20|4396.41|4396.01|4396.41|4396.01|4396.53|4396.13|4395.91|4395.51|205
1650293850000|2022-04-18 14:57:30|4396.66|4396.26|4397.16|4396.76|4397.16|4396.76|4396.41|4396.01|302
1650293860000|2022-04-18 14:57:40|4397.41|4397.01|4397.16|4396.76|4397.53|4397.13|4397.16|4396.76|128
1650293870000|2022-04-18 14:57:50|4397.41|4397.01|4397.66|4397.26|4397.91|4397.51|4397.41|4397.01|240
1650293880000|2022-04-18 14:58:00|4397.91|4397.51|4397.41|4397.01|4397.91|4397.51|4397.16|4396.76|300
1650293890000|2022-04-18 14:58:10|4397.53|4397.13|4397.66|4397.26|4397.66|4397.26|4397.41|4397.01|66
1650293900000|2022-04-18 14:58:20|4397.41|4397.01|4397.41|4397.01|4397.91|4397.51|4397.41|4397.01|155
1650293910000|2022-04-18 14:58:30|4397.16|4396.76|4397.91|4397.51|4398.16|4397.76|4397.16|4396.76|112
1650293920000|2022-04-18 14:58:40|4397.66|4397.26|4398.16|4397.76|4398.16|4397.76|4397.41|4397.01|178
1650293930000|2022-04-18 14:58:50|4398.41|4398.01|4398.41|4398.01|4398.66|4398.26|4398.16|4397.76|206
1650293940000|2022-04-18 14:59:00|4398.53|4398.13|4398.91|4398.51|4399.16|4398.76|4398.41|4398.01|189
1650293950000|2022-04-18 14:59:10|4398.66|4398.26|4399.16|4398.76|4399.16|4398.76|4398.41|4398.01|221
1650293960000|2022-04-18 14:59:20|4399.66|4399.26|4399.66|4399.26|4399.66|4399.26|4399.03|4398.63|302
1650293970000|2022-04-18 14:59:30|4399.53|4399.13|4399.41|4399.01|4399.66|4399.26|4399.41|4399.01|144
1650293980000|2022-04-18 14:59:40|4399.66|4399.26|4399.91|4399.51|4399.91|4399.51|4399.41|4399.01|148
1650293990000|2022-04-18 14:59:50|4399.66|4399.26|4399.66|4399.26|4399.91|4399.51|4399.66|4399.26|169
1650294000000|2022-04-18 15:00:00|4399.91|4399.51|4398.78|4398.38|4399.91|4399.51|4398.78|4398.38|547
1650294010000|2022-04-18 15:00:10|4398.91|4398.51|4399.91|4399.51|4399.91|4399.51|4398.16|4397.76|462
1650294020000|2022-04-18 15:00:20|4400.16|4399.76|4400.66|4400.26|4401.16|4400.76|4400.16|4399.76|612
1650294030000|2022-04-18 15:00:30|4400.41|4400.01|4399.41|4399.01|4400.41|4400.01|4399.28|4398.88|713
1650294040000|2022-04-18 15:00:40|4399.16|4398.76|4399.66|4399.26|4399.91|4399.51|4399.16|4398.76|183
1650294050000|2022-04-18 15:00:50|4399.41|4399.01|4399.16|4398.76|4399.66|4399.26|4399.16|4398.76|408
1650294060000|2022-04-18 15:01:00|4398.91|4398.51|4399.91|4399.51|4400.41|4400.01|4398.91|4398.51|464
1650294070000|2022-04-18 15:01:10|4400.16|4399.76|4399.16|4398.76|4400.16|4399.76|4399.16|4398.76|215
1650294080000|2022-04-18 15:01:20|4398.91|4398.51|4398.41|4398.01|4398.91|4398.51|4397.41|4397.01|441
1650294090000|2022-04-18 15:01:30|4397.91|4397.51|4398.91|4398.51|4398.91|4398.51|4397.91|4397.51|303
1650294100000|2022-04-18 15:01:40|4399.16|4398.76|4398.66|4398.26|4399.41|4399.01|4398.41|4398.01|201
1650294110000|2022-04-18 15:01:50|4398.91|4398.51|4398.91|4398.51|4399.16|4398.76|4398.41|4398.01|206
1650294120000|2022-04-18 15:02:00|4399.16|4398.76|4398.91|4398.51|4399.41|4399.01|4398.78|4398.38|175
1650294130000|2022-04-18 15:02:10|4399.16|4398.76|4399.16|4398.76|4400.16|4399.76|4398.91|4398.51|316
1650294140000|2022-04-18 15:02:20|4398.91|4398.51|4398.78|4398.38|4399.16|4398.76|4398.66|4398.26|191
1650294150000|2022-04-18 15:02:30|4398.66|4398.26|4400.16|4399.76|4400.16|4399.76|4398.66|4398.26|183
1650294160000|2022-04-18 15:02:40|4399.91|4399.51|4399.66|4399.26|4400.16|4399.76|4399.16|4398.76|156
1650294170000|2022-04-18 15:02:50|4399.41|4399.01|4399.41|4399.01|4399.41|4399.01|4398.91|4398.51|103
1650294180000|2022-04-18 15:03:00|4399.66|4399.26|4399.66|4399.26|4400.16|4399.76|4399.53|4399.13|220
1650294190000|2022-04-18 15:03:10|4399.78|4399.38|4399.91|4399.51|4399.91|4399.51|4399.41|4399.01|88
1650294200000|2022-04-18 15:03:20|4400.16|4399.76|4400.41|4400.01|4400.66|4400.26|4400.16|4399.76|229
1650294210000|2022-04-18 15:03:30|4400.66|4400.26|4401.16|4400.76|4401.66|4401.26|4400.53|4400.13|306
1650294220000|2022-04-18 15:03:40|4400.91|4400.51|4400.91|4400.51|4400.91|4400.51|4400.41|4400.01|248
1650294230000|2022-04-18 15:03:50|4401.16|4400.76|4401.16|4400.76|4401.41|4401.01|4400.91|4400.51|193
1650294240000|2022-04-18 15:04:00|4400.91|4400.51|4401.66|4401.26|4401.91|4401.51|4400.91|4400.51|287
1650294250000|2022-04-18 15:04:10|4401.91|4401.51|4401.91|4401.51|4402.16|4401.76|4401.41|4401.01|337
1650294260000|2022-04-18 15:04:20|4402.03|4401.63|4401.66|4401.26|4402.41|4402.01|4401.41|4401.01|344
1650294270000|2022-04-18 15:04:30|4401.41|4401.01|4401.16|4400.76|4401.41|4401.01|4400.91|4400.51|271
1650294280000|2022-04-18 15:04:40|4400.91|4400.51|4401.78|4401.38|4401.91|4401.51|4400.91|4400.51|223
1650294290000|2022-04-18 15:04:50|4401.91|4401.51|4402.66|4402.26|4402.66|4402.26|4401.41|4401.01|266
1650294300000|2022-04-18 15:05:00|4402.91|4402.51|4402.41|4402.01|4402.91|4402.51|4401.91|4401.51|422
1650294310000|2022-04-18 15:05:10|4402.16|4401.76|4402.16|4401.76|4402.91|4402.51|4402.16|4401.76|193
1650294320000|2022-04-18 15:05:20|4402.41|4402.01|4402.66|4402.26|4402.66|4402.26|4402.16|4401.76|128
1650294330000|2022-04-18 15:05:30|4402.41|4402.01|4402.91|4402.51|4402.91|4402.51|4402.41|4402.01|79
1650294340000|2022-04-18 15:05:40|4402.53|4402.13|4402.66|4402.26|4402.66|4402.26|4401.91|4401.51|383
1650294350000|2022-04-18 15:05:50|4402.91|4402.51|4402.41|4402.01|4402.91|4402.51|4402.41|4402.01|100
1650294360000|2022-04-18 15:06:00|4402.16|4401.76|4402.16|4401.76|4402.41|4402.01|4401.91|4401.51|268
1650294370000|2022-04-18 15:06:10|4401.91|4401.51|4402.66|4402.26|4402.91|4402.51|4401.91|4401.51|134
1650294380000|2022-04-18 15:06:20|4402.91|4402.51|4402.66|4402.26|4403.41|4403.01|4402.66|4402.26|233
1650294390000|2022-04-18 15:06:30|4402.91|4402.51|4401.66|4401.26|4402.91|4402.51|4401.66|4401.26|210
1650294400000|2022-04-18 15:06:40|4401.41|4401.01|4402.16|4401.76|4402.41|4402.01|4401.41|4401.01|206
1650294410000|2022-04-18 15:06:50|4402.41|4402.01|4402.66|4402.26|4402.91|4402.51|4402.16|4401.76|143
1650294420000|2022-04-18 15:07:00|4402.41|4402.01|4402.16|4401.76|4402.66|4402.26|4401.91|4401.51|206
1650294430000|2022-04-18 15:07:10|4401.91|4401.51|4402.16|4401.76|4402.16|4401.76|4401.66|4401.26|148
1650294440000|2022-04-18 15:07:20|4401.91|4401.51|4402.16|4401.76|4402.41|4402.01|4401.91|4401.51|95
1650294450000|2022-04-18 15:07:30|4402.41|4402.01|4402.16|4401.76|4402.66|4402.26|4401.91|4401.51|142
1650294460000|2022-04-18 15:07:40|4401.91|4401.51|4401.41|4401.01|4401.91|4401.51|4401.16|4400.76|254
1650294470000|2022-04-18 15:07:50|4401.66|4401.26|4400.66|4400.26|4401.66|4401.26|4400.41|4400.01|280
1650294480000|2022-04-18 15:08:00|4400.41|4400.01|4400.41|4400.01|4401.16|4400.76|4400.16|4399.76|254
1650294490000|2022-04-18 15:08:10|4400.16|4399.76|4401.16|4400.76|4401.16|4400.76|4400.16|4399.76|450
1650294500000|2022-04-18 15:08:20|4401.41|4401.01|4401.66|4401.26|4401.91|4401.51|4401.41|4401.01|125
1650294510000|2022-04-18 15:08:30|4401.41|4401.01|4401.66|4401.26|4401.91|4401.51|4401.16|4400.76|318
1650294520000|2022-04-18 15:08:40|4401.91|4401.51|4401.91|4401.51|4401.91|4401.51|4401.66|4401.26|111
1650294530000|2022-04-18 15:08:50|4402.16|4401.76|4401.66|4401.26|4402.41|4402.01|4401.41|4401.01|191
1650294540000|2022-04-18 15:09:00|4401.91|4401.51|4401.41|4401.01|4401.91|4401.51|4401.16|4400.76|229
1650294550000|2022-04-18 15:09:10|4401.16|4400.76|4401.16|4400.76|4401.16|4400.76|4400.91|4400.51|107
1650294560000|2022-04-18 15:09:20|4400.91|4400.51|4401.16|4400.76|4401.66|4401.26|4400.66|4400.26|171
1650294570000|2022-04-18 15:09:30|4400.91|4400.51|4400.66|4400.26|4400.91|4400.51|4400.41|4400.01|137
1650294580000|2022-04-18 15:09:40|4400.53|4400.13|4400.66|4400.26|4400.91|4400.51|4400.41|4400.01|112
1650294590000|2022-04-18 15:09:50|4400.41|4400.01|4399.41|4399.01|4400.66|4400.26|4399.41|4399.01|386
1650294600000|2022-04-18 15:10:00|4399.66|4399.26|4398.91|4398.51|4399.91|4399.51|4398.91|4398.51|464
1650294610000|2022-04-18 15:10:10|4399.16|4398.76|4399.16|4398.76|4399.16|4398.76|4398.16|4397.76|501
1650294620000|2022-04-18 15:10:20|4399.53|4399.13|4400.16|4399.76|4400.16|4399.76|4399.41|4399.01|227
1650294630000|2022-04-18 15:10:30|4400.41|4400.01|4399.91|4399.51|4400.41|4400.01|4399.66|4399.26|125
1650294640000|2022-04-18 15:10:40|4399.66|4399.26|4399.66|4399.26|4399.91|4399.51|4399.66|4399.26|101
1650294650000|2022-04-18 15:10:50|4399.78|4399.38|4400.28|4399.88|4400.41|4400.01|4399.66|4399.26|119
1650294660000|2022-04-18 15:11:00|4400.41|4400.01|4399.66|4399.26|4400.41|4400.01|4399.41|4399.01|233
1650294670000|2022-04-18 15:11:10|4399.41|4399.01|4399.16|4398.76|4399.66|4399.26|4399.16|4398.76|179
1650294680000|2022-04-18 15:11:20|4399.28|4398.88|4399.91|4399.51|4399.91|4399.51|4399.16|4398.76|138
1650294690000|2022-04-18 15:11:30|4400.16|4399.76|4399.91|4399.51|4400.16|4399.76|4399.66|4399.26|177
1650294700000|2022-04-18 15:11:40|4400.16|4399.76|4400.91|4400.51|4400.91|4400.51|4399.91|4399.51|289
1650294710000|2022-04-18 15:11:50|4401.16|4400.76|4400.66|4400.26|4401.16|4400.76|4400.66|4400.26|87
1650294720000|2022-04-18 15:12:00|4400.53|4400.13|4400.16|4399.76|4401.16|4400.76|4400.16|4399.76|184
1650294730000|2022-04-18 15:12:10|4399.91|4399.51|4399.16|4398.76|4399.91|4399.51|4399.16|4398.76|216
1650294740000|2022-04-18 15:12:20|4399.41|4399.01|4399.91|4399.51|4400.16|4399.76|4399.41|4399.01|143
1650294750000|2022-04-18 15:12:30|4399.66|4399.26|4400.16|4399.76|4400.41|4400.01|4399.66|4399.26|177
1650294760000|2022-04-18 15:12:40|4399.91|4399.51|4400.16|4399.76|4400.41|4400.01|4399.66|4399.26|115
1650294770000|2022-04-18 15:12:50|4400.66|4400.26|4400.16|4399.76|4400.66|4400.26|4399.91|4399.51|101
1650294780000|2022-04-18 15:13:00|4400.41|4400.01|4400.16|4399.76|4400.91|4400.51|4399.91|4399.51|111
1650294790000|2022-04-18 15:13:10|4400.41|4400.01|4399.91|4399.51|4400.66|4400.26|4399.78|4399.38|116
1650294800000|2022-04-18 15:13:20|4399.66|4399.26|4399.66|4399.26|4399.91|4399.51|4399.66|4399.26|66
1650294810000|2022-04-18 15:13:30|4399.41|4399.01|4399.41|4399.01|4399.66|4399.26|4399.41|4399.01|179
1650294820000|2022-04-18 15:13:40|4399.66|4399.26|4399.41|4399.01|4399.66|4399.26|4398.66|4398.26|502
1650294830000|2022-04-18 15:13:50|4399.66|4399.26|4399.91|4399.51|4399.91|4399.51|4399.41|4399.01|85
1650294840000|2022-04-18 15:14:00|4400.16|4399.76|4400.41|4400.01|4400.41|4400.01|4399.91|4399.51|102
1650294850000|2022-04-18 15:14:10|4400.66|4400.26|4400.66|4400.26|4400.66|4400.26|4400.41|4400.01|265
1650294860000|2022-04-18 15:14:20|4400.53|4400.13|4400.28|4399.88|4400.66|4400.26|4400.16|4399.76|79
1650294870000|2022-04-18 15:14:30|4400.16|4399.76|4399.66|4399.26|4400.41|4400.01|4399.66|4399.26|165
1650294880000|2022-04-18 15:14:40|4399.53|4399.13|4399.16|4398.76|4399.66|4399.26|4399.16|4398.76|247
1650294890000|2022-04-18 15:14:50|4399.41|4399.01|4398.91|4398.51|4399.41|4399.01|4398.91|4398.51|121
1650294900000|2022-04-18 15:15:00|4398.66|4398.26|4398.16|4397.76|4398.66|4398.26|4397.41|4397.01|869
1650294910000|2022-04-18 15:15:10|4397.91|4397.51|4399.16|4398.76|4399.41|4399.01|4397.91|4397.51|448
1650294920000|2022-04-18 15:15:20|4399.41|4399.01|4397.91|4397.51|4399.41|4399.01|4397.91|4397.51|207
1650294930000|2022-04-18 15:15:30|4397.66|4397.26|4397.66|4397.26|4397.66|4397.26|4397.03|4396.63|358
1650294940000|2022-04-18 15:15:40|4397.78|4397.38|4396.66|4396.26|4397.78|4397.38|4396.66|4396.26|408
1650294950000|2022-04-18 15:15:50|4396.91|4396.51|4396.66|4396.26|4396.91|4396.51|4396.66|4396.26|295
1650294960000|2022-04-18 15:16:00|4396.78|4396.38|4396.16|4395.76|4396.78|4396.38|4395.91|4395.51|336
1650294970000|2022-04-18 15:16:10|4395.91|4395.51|4395.66|4395.26|4396.16|4395.76|4395.41|4395.01|897
1650294980000|2022-04-18 15:16:20|4395.41|4395.01|4395.66|4395.26|4395.91|4395.51|4395.41|4395.01|844
1650294990000|2022-04-18 15:16:30|4395.91|4395.51|4396.16|4395.76|4396.16|4395.76|4395.66|4395.26|428
1650295000000|2022-04-18 15:16:40|4395.91|4395.51|4396.16|4395.76|4396.16|4395.76|4395.66|4395.26|318
1650295010000|2022-04-18 15:16:50|4396.03|4395.63|4396.41|4396.01|4396.66|4396.26|4396.03|4395.63|204
1650295020000|2022-04-18 15:17:00|4396.28|4395.88|4395.41|4395.01|4396.41|4396.01|4395.41|4395.01|472
1650295030000|2022-04-18 15:17:10|4395.66|4395.26|4395.66|4395.26|4395.66|4395.26|4395.41|4395.01|147
1650295040000|2022-04-18 15:17:20|4395.41|4395.01|4395.66|4395.26|4395.91|4395.51|4395.41|4395.01|191
1650295050000|2022-04-18 15:17:30|4395.91|4395.51|4394.41|4394.01|4395.91|4395.51|4394.16|4393.76|1595
1650295060000|2022-04-18 15:17:40|4394.66|4394.26|4394.66|4394.26|4394.91|4394.51|4394.41|4394.01|404
1650295070000|2022-04-18 15:17:50|4394.41|4394.01|4394.41|4394.01|4394.66|4394.26|4394.16|4393.76|291
1650295080000|2022-04-18 15:18:00|4394.16|4393.76|4393.91|4393.51|4394.16|4393.76|4393.66|4393.26|251
1650295090000|2022-04-18 15:18:10|4394.16|4393.76|4394.16|4393.76|4394.16|4393.76|4393.91|4393.51|196
1650295100000|2022-04-18 15:18:20|4393.91|4393.51|4394.53|4394.13|4394.66|4394.26|4393.91|4393.51|251
1650295110000|2022-04-18 15:18:30|4394.66|4394.26|4394.16|4393.76|4394.66|4394.26|4393.91|4393.51|197
1650295120000|2022-04-18 15:18:40|4394.28|4393.88|4393.41|4393.01|4394.41|4394.01|4393.41|4393.01|226
1650295130000|2022-04-18 15:18:50|4393.66|4393.26|4394.41|4394.01|4394.41|4394.01|4392.91|4392.51|555
1650295140000|2022-04-18 15:19:00|4394.66|4394.26|4394.16|4393.76|4394.66|4394.26|4393.91|4393.51|283
1650295150000|2022-04-18 15:19:10|4394.41|4394.01|4394.03|4393.63|4394.41|4394.01|4393.91|4393.51|177
1650295160000|2022-04-18 15:19:20|4394.16|4393.76|4394.16|4393.76|4394.53|4394.13|4393.91|4393.51|115
1650295170000|2022-04-18 15:19:30|4394.41|4394.01|4394.91|4394.51|4394.91|4394.51|4394.16|4393.76|352
1650295180000|2022-04-18 15:19:40|4394.66|4394.26|4394.41|4394.01|4394.91|4394.51|4394.41|4394.01|164
1650295190000|2022-04-18 15:19:50|4394.66|4394.26|4394.66|4394.26|4394.66|4394.26|4394.41|4394.01|79
1650295200000|2022-04-18 15:20:00|4394.41|4394.01|4394.66|4394.26|4394.91|4394.51|4394.16|4393.76|236
1650295210000|2022-04-18 15:20:10|4394.41|4394.01|4394.66|4394.26|4394.91|4394.51|4394.41|4394.01|220
1650295220000|2022-04-18 15:20:20|4394.91|4394.51|4395.41|4395.01|4395.66|4395.26|4394.91|4394.51|372
1650295230000|2022-04-18 15:20:30|4395.66|4395.26|4394.91|4394.51|4395.66|4395.26|4394.91|4394.51|157
1650295240000|2022-04-18 15:20:40|4394.66|4394.26|4394.53|4394.13|4394.91|4394.51|4394.41|4394.01|193
1650295250000|2022-04-18 15:20:50|4394.66|4394.26|4393.41|4393.01|4394.66|4394.26|4393.41|4393.01|320
1650295260000|2022-04-18 15:21:00|4393.66|4393.26|4392.91|4392.51|4393.66|4393.26|4392.41|4392.01|433
1650295270000|2022-04-18 15:21:10|4392.66|4392.26|4393.16|4392.76|4393.16|4392.76|4392.41|4392.01|195
1650295280000|2022-04-18 15:21:20|4392.91|4392.51|4393.16|4392.76|4393.16|4392.76|4392.16|4391.76|339
1650295290000|2022-04-18 15:21:30|4393.41|4393.01|4392.91|4392.51|4393.66|4393.26|4392.91|4392.51|146
1650295300000|2022-04-18 15:21:40|4392.66|4392.26|4393.03|4392.63|4393.16|4392.76|4392.66|4392.26|191
1650295310000|2022-04-18 15:21:50|4392.91|4392.51|4393.41|4393.01|4393.66|4393.26|4392.91|4392.51|105
1650295320000|2022-04-18 15:22:00|4393.16|4392.76|4392.16|4391.76|4393.16|4392.76|4391.91|4391.51|369
1650295330000|2022-04-18 15:22:10|4391.91|4391.51|4391.16|4390.76|4392.16|4391.76|4391.16|4390.76|523
1650295340000|2022-04-18 15:22:20|4391.41|4391.01|4391.91|4391.51|4392.16|4391.76|4391.16|4390.76|283
1650295350000|2022-04-18 15:22:30|4392.16|4391.76|4391.91|4391.51|4392.16|4391.76|4391.66|4391.26|142
1650295360000|2022-04-18 15:22:40|4391.66|4391.26|4390.91|4390.51|4391.66|4391.26|4390.66|4390.26|175
1650295370000|2022-04-18 15:22:50|4391.28|4390.88|4391.66|4391.26|4391.66|4391.26|4391.16|4390.76|190
1650295380000|2022-04-18 15:23:00|4391.41|4391.01|4391.41|4391.01|4391.91|4391.51|4391.41|4391.01|209
1650295390000|2022-04-18 15:23:10|4391.16|4390.76|4391.66|4391.26|4391.91|4391.51|4391.16|4390.76|285
1650295400000|2022-04-18 15:23:20|4391.91|4391.51|4392.16|4391.76|4392.16|4391.76|4391.91|4391.51|215
1650295410000|2022-04-18 15:23:30|4392.41|4392.01|4391.66|4391.26|4392.41|4392.01|4391.66|4391.26|202
1650295420000|2022-04-18 15:23:40|4391.16|4390.76|4391.16|4390.76|4391.16|4390.76|4390.66|4390.26|256
1650295430000|2022-04-18 15:23:50|4390.91|4390.51|4390.66|4390.26|4391.41|4391.01|4390.66|4390.26|170
1650295440000|2022-04-18 15:24:00|4390.41|4390.01|4388.16|4387.76|4390.41|4390.01|4387.91|4387.51|1211
1650295450000|2022-04-18 15:24:10|4388.41|4388.01|4388.41|4388.01|4388.66|4388.26|4387.66|4387.26|492
1650295460000|2022-04-18 15:24:20|4387.91|4387.51|4387.66|4387.26|4388.16|4387.76|4387.16|4386.76|715
1650295470000|2022-04-18 15:24:30|4387.41|4387.01|4388.41|4388.01|4388.41|4388.01|4387.41|4387.01|493
1650295480000|2022-04-18 15:24:40|4388.66|4388.26|4388.41|4388.01|4388.91|4388.51|4388.41|4388.01|305
1650295490000|2022-04-18 15:24:50|4387.91|4387.51|4387.66|4387.26|4388.16|4387.76|4387.66|4387.26|435
1650295500000|2022-04-18 15:25:00|4387.41|4387.01|4386.91|4386.51|4387.66|4387.26|4386.66|4386.26|738
1650295510000|2022-04-18 15:25:10|4386.66|4386.26|4387.66|4387.26|4387.91|4387.51|4386.66|4386.26|464
1650295520000|2022-04-18 15:25:20|4387.41|4387.01|4387.66|4387.26|4387.66|4387.26|4387.41|4387.01|357
1650295530000|2022-04-18 15:25:30|4387.91|4387.51|4388.16|4387.76|4388.41|4388.01|4387.91|4387.51|260
1650295540000|2022-04-18 15:25:40|4388.41|4388.01|4388.16|4387.76|4388.41|4388.01|4388.16|4387.76|176
1650295550000|2022-04-18 15:25:50|4388.41|4388.01|4388.16|4387.76|4388.66|4388.26|4388.16|4387.76|278
1650295560000|2022-04-18 15:26:00|4387.91|4387.51|4388.16|4387.76|4388.41|4388.01|4387.91|4387.51|261
1650295570000|2022-04-18 15:26:10|4387.91|4387.51|4386.91|4386.51|4388.16|4387.76|4386.91|4386.51|377
1650295580000|2022-04-18 15:26:20|4387.16|4386.76|4387.66|4387.26|4387.66|4387.26|4386.91|4386.51|250
1650295590000|2022-04-18 15:26:30|4387.53|4387.13|4387.66|4387.26|4387.66|4387.26|4387.41|4387.01|182
1650295600000|2022-04-18 15:26:40|4387.16|4386.76|4386.66|4386.26|4387.41|4387.01|4386.66|4386.26|181
1650295610000|2022-04-18 15:26:50|4386.78|4386.38|4386.91|4386.51|4387.41|4387.01|4386.66|4386.26|311
1650295620000|2022-04-18 15:27:00|4386.66|4386.26|4386.91|4386.51|4386.91|4386.51|4386.41|4386.01|402
1650295630000|2022-04-18 15:27:10|4387.03|4386.63|4386.16|4385.76|4387.16|4386.76|4385.91|4385.51|338
1650295640000|2022-04-18 15:27:20|4385.91|4385.51|4385.91|4385.51|4386.41|4386.01|4385.91|4385.51|247
1650295650000|2022-04-18 15:27:30|4386.16|4385.76|4385.91|4385.51|4386.41|4386.01|4385.91|4385.51|269
1650295660000|2022-04-18 15:27:40|4385.66|4385.26|4384.91|4384.51|4385.91|4385.51|4384.78|4384.38|649
1650295670000|2022-04-18 15:27:50|4385.16|4384.76|4384.91|4384.51|4385.16|4384.76|4384.91|4384.51|233
1650295680000|2022-04-18 15:28:00|4384.66|4384.26|4384.16|4383.76|4384.66|4384.26|4384.16|4383.76|474
1650295690000|2022-04-18 15:28:10|4384.41|4384.01|4384.91|4384.51|4384.91|4384.51|4384.41|4384.01|216
1650295700000|2022-04-18 15:28:20|4384.66|4384.26|4384.66|4384.26|4384.91|4384.51|4384.41|4384.01|213
1650295710000|2022-04-18 15:28:30|4384.91|4384.51|4384.91|4384.51|4385.16|4384.76|4384.66|4384.26|214
1650295720000|2022-04-18 15:28:40|4385.16|4384.76|4385.16|4384.76|4385.41|4385.01|4384.91|4384.51|296
1650295730000|2022-04-18 15:28:50|4385.41|4385.01|4386.41|4386.01|4386.41|4386.01|4385.41|4385.01|560
1650295740000|2022-04-18 15:29:00|4386.16|4385.76|4386.41|4386.01|4386.41|4386.01|4386.16|4385.76|304
1650295750000|2022-04-18 15:29:10|4386.16|4385.76|4386.41|4386.01|4386.66|4386.26|4385.91|4385.51|199
1650295760000|2022-04-18 15:29:20|4386.66|4386.26|4387.16|4386.76|4387.16|4386.76|4386.66|4386.26|456
1650295770000|2022-04-18 15:29:30|4386.91|4386.51|4387.66|4387.26|4387.91|4387.51|4386.91|4386.51|442
1650295780000|2022-04-18 15:29:40|4387.53|4387.13|4387.41|4387.01|4387.91|4387.51|4386.91|4386.51|462
1650295790000|2022-04-18 15:29:50|4387.16|4386.76|4386.91|4386.51|4387.16|4386.76|4386.91|4386.51|212
1650295800000|2022-04-18 15:30:00|4386.66|4386.26|4386.91|4386.51|4387.16|4386.76|4386.16|4385.76|442
1650295810000|2022-04-18 15:30:10|4387.16|4386.76|4386.78|4386.38|4387.66|4387.26|4386.66|4386.26|414
1650295820000|2022-04-18 15:30:20|4386.66|4386.26|4387.16|4386.76|4387.16|4386.76|4386.66|4386.26|319
1650295830000|2022-04-18 15:30:30|4386.91|4386.51|4386.66|4386.26|4386.91|4386.51|4386.41|4386.01|187
1650295840000|2022-04-18 15:30:40|4386.41|4386.01|4386.91|4386.51|4386.91|4386.51|4386.41|4386.01|186
1650295850000|2022-04-18 15:30:50|4387.16|4386.76|4387.16|4386.76|4387.41|4387.01|4387.16|4386.76|168
1650295860000|2022-04-18 15:31:00|4387.41|4387.01|4386.66|4386.26|4387.41|4387.01|4386.41|4386.01|165
1650295870000|2022-04-18 15:31:10|4386.91|4386.51|4386.66|4386.26|4387.16|4386.76|4386.66|4386.26|179
1650295880000|2022-04-18 15:31:20|4386.91|4386.51|4387.41|4387.01|4387.53|4387.13|4386.91|4386.51|233
1650295890000|2022-04-18 15:31:30|4387.16|4386.76|4386.66|4386.26|4387.66|4387.26|4386.41|4386.01|347
1650295900000|2022-04-18 15:31:40|4386.91|4386.51|4387.41|4387.01|4387.41|4387.01|4386.91|4386.51|206
1650295910000|2022-04-18 15:31:50|4387.16|4386.76|4386.91|4386.51|4387.41|4387.01|4386.53|4386.13|268
1650295920000|2022-04-18 15:32:00|4386.66|4386.26|4386.66|4386.26|4387.41|4387.01|4386.66|4386.26|137
1650295930000|2022-04-18 15:32:10|4386.16|4385.76|4386.41|4386.01|4386.66|4386.26|4385.66|4385.26|449
1650295940000|2022-04-18 15:32:20|4386.53|4386.13|4386.41|4386.01|4386.66|4386.26|4386.16|4385.76|155
1650295950000|2022-04-18 15:32:30|4386.66|4386.26|4386.16|4385.76|4386.91|4386.51|4386.16|4385.76|203
1650295960000|2022-04-18 15:32:40|4385.91|4385.51|4385.66|4385.26|4386.16|4385.76|4385.66|4385.26|207
1650295970000|2022-04-18 15:32:50|4385.41|4385.01|4384.91|4384.51|4385.91|4385.51|4384.91|4384.51|425
1650295980000|2022-04-18 15:33:00|4384.41|4384.01|4384.16|4383.76|4384.53|4384.13|4383.91|4383.51|461
1650295990000|2022-04-18 15:33:10|4384.41|4384.01|4384.16|4383.76|4384.41|4384.01|4384.16|4383.76|407
1650296000000|2022-04-18 15:33:20|4384.41|4384.01|4384.16|4383.76|4384.41|4384.01|4384.16|4383.76|463
1650296010000|2022-04-18 15:33:30|4383.91|4383.51|4383.66|4383.26|4384.16|4383.76|4383.28|4382.88|694
1650296020000|2022-04-18 15:33:40|4383.91|4383.51|4383.16|4382.76|4383.91|4383.51|4383.16|4382.76|296
1650296030000|2022-04-18 15:33:50|4383.41|4383.01|4383.16|4382.76|4383.66|4383.26|4383.16|4382.76|235
1650296040000|2022-04-18 15:34:00|4382.91|4382.51|4383.16|4382.76|4383.41|4383.01|4382.91|4382.51|937
1650296050000|2022-04-18 15:34:10|4383.53|4383.13|4383.91|4383.51|4383.91|4383.51|4383.41|4383.01|300
1650296060000|2022-04-18 15:34:20|4384.03|4383.63|4384.16|4383.76|4384.16|4383.76|4383.66|4383.26|160
1650296070000|2022-04-18 15:34:30|4384.41|4384.01|4384.91|4384.51|4384.91|4384.51|4384.16|4383.76|248
1650296080000|2022-04-18 15:34:40|4385.16|4384.76|4384.66|4384.26|4385.16|4384.76|4384.41|4384.01|396
1650296090000|2022-04-18 15:34:50|4384.91|4384.51|4384.91|4384.51|4384.91|4384.51|4384.66|4384.26|158
1650296100000|2022-04-18 15:35:00|4384.78|4384.38|4384.41|4384.01|4385.41|4385.01|4384.16|4383.76|423
1650296110000|2022-04-18 15:35:10|4384.66|4384.26|4384.16|4383.76|4384.91|4384.51|4383.66|4383.26|349
1650296120000|2022-04-18 15:35:20|4383.91|4383.51|4383.91|4383.51|4384.41|4384.01|4383.41|4383.01|300
1650296130000|2022-04-18 15:35:30|4384.03|4383.63|4384.66|4384.26|4384.66|4384.26|4383.91|4383.51|199
1650296140000|2022-04-18 15:35:40|4384.91|4384.51|4384.66|4384.26|4385.16|4384.76|4384.66|4384.26|187
1650296150000|2022-04-18 15:35:50|4384.41|4384.01|4384.66|4384.26|4384.66|4384.26|4384.16|4383.76|187
1650296160000|2022-04-18 15:36:00|4384.41|4384.01|4384.41|4384.01|4384.66|4384.26|4384.16|4383.76|115
1650296170000|2022-04-18 15:36:10|4384.16|4383.76|4384.41|4384.01|4384.66|4384.26|4384.16|4383.76|92
1650296180000|2022-04-18 15:36:20|4384.16|4383.76|4383.41|4383.01|4384.16|4383.76|4383.41|4383.01|213
1650296190000|2022-04-18 15:36:30|4383.91|4383.51|4383.16|4382.76|4384.16|4383.76|4383.03|4382.63|193
1650296200000|2022-04-18 15:36:40|4382.91|4382.51|4382.91|4382.51|4383.16|4382.76|4382.91|4382.51|176
1650296210000|2022-04-18 15:36:50|4383.16|4382.76|4383.66|4383.26|4383.66|4383.26|4383.16|4382.76|238
1650296220000|2022-04-18 15:37:00|4383.41|4383.01|4383.66|4383.26|4383.66|4383.26|4383.41|4383.01|225
1650296230000|2022-04-18 15:37:10|4383.41|4383.01|4383.91|4383.51|4383.91|4383.51|4383.41|4383.01|170
1650296240000|2022-04-18 15:37:20|4384.16|4383.76|4383.91|4383.51|4384.16|4383.76|4383.91|4383.51|209
1650296250000|2022-04-18 15:37:30|4384.16|4383.76|4383.91|4383.51|4384.16|4383.76|4383.66|4383.26|147
1650296260000|2022-04-18 15:37:40|4383.41|4383.01|4383.16|4382.76|4383.41|4383.01|4383.16|4382.76|291
1650296270000|2022-04-18 15:37:50|4383.41|4383.01|4383.41|4383.01|4383.41|4383.01|4383.16|4382.76|200
1650296280000|2022-04-18 15:38:00|4383.16|4382.76|4382.16|4381.76|4383.16|4382.76|4382.16|4381.76|580
1650296290000|2022-04-18 15:38:10|4382.03|4381.63|4382.66|4382.26|4382.66|4382.26|4381.91|4381.51|718
1650296300000|2022-04-18 15:38:20|4382.41|4382.01|4382.41|4382.01|4382.41|4382.01|4381.91|4381.51|364
1650296310000|2022-04-18 15:38:30|4382.66|4382.26|4382.66|4382.26|4382.91|4382.51|4382.41|4382.01|266
1650296320000|2022-04-18 15:38:40|4382.41|4382.01|4382.91|4382.51|4383.16|4382.76|4382.41|4382.01|205
1650296330000|2022-04-18 15:38:50|4383.16|4382.76|4383.16|4382.76|4383.16|4382.76|4382.91|4382.51|189
1650296340000|2022-04-18 15:39:00|4383.41|4383.01|4382.41|4382.01|4383.41|4383.01|4382.41|4382.01|261
1650296350000|2022-04-18 15:39:10|4382.53|4382.13|4382.16|4381.76|4382.66|4382.26|4382.16|4381.76|182
1650296360000|2022-04-18 15:39:20|4381.91|4381.51|4380.91|4380.51|4381.91|4381.51|4380.66|4380.26|1021
1650296370000|2022-04-18 15:39:30|4380.66|4380.26|4381.66|4381.26|4381.66|4381.26|4380.41|4380.01|365
1650296380000|2022-04-18 15:39:40|4381.78|4381.38|4381.91|4381.51|4381.91|4381.51|4381.66|4381.26|254
1650296390000|2022-04-18 15:39:50|4381.66|4381.26|4381.91|4381.51|4381.91|4381.51|4381.41|4381.01|272
1650296400000|2022-04-18 15:40:00|4381.66|4381.26|4380.91|4380.51|4381.66|4381.26|4380.91|4380.51|313
1650296410000|2022-04-18 15:40:10|4380.66|4380.26|4380.91|4380.51|4381.16|4380.76|4379.91|4379.51|424
1650296420000|2022-04-18 15:40:20|4380.66|4380.26|4379.91|4379.51|4380.66|4380.26|4379.91|4379.51|204
1650296430000|2022-04-18 15:40:30|4380.16|4379.76|4380.16|4379.76|4380.41|4380.01|4379.91|4379.51|227
1650296440000|2022-04-18 15:40:40|4380.41|4380.01|4379.91|4379.51|4380.41|4380.01|4379.91|4379.51|137
1650296450000|2022-04-18 15:40:50|4380.16|4379.76|4380.16|4379.76|4380.16|4379.76|4379.66|4379.26|376
1650296460000|2022-04-18 15:41:00|4380.41|4380.01|4380.66|4380.26|4380.91|4380.51|4380.41|4380.01|250
1650296470000|2022-04-18 15:41:10|4380.91|4380.51|4380.91|4380.51|4380.91|4380.51|4380.66|4380.26|230
1650296480000|2022-04-18 15:41:20|4381.16|4380.76|4381.41|4381.01|4381.66|4381.26|4381.16|4380.76|291
1650296490000|2022-04-18 15:41:30|4381.16|4380.76|4381.41|4381.01|4381.91|4381.51|4381.16|4380.76|231
1650296500000|2022-04-18 15:41:40|4381.16|4380.76|4380.66|4380.26|4381.16|4380.76|4380.66|4380.26|232
1650296510000|2022-04-18 15:41:50|4380.91|4380.51|4381.91|4381.51|4381.91|4381.51|4380.91|4380.51|193
1650296520000|2022-04-18 15:42:00|4381.66|4381.26|4381.66|4381.26|4381.91|4381.51|4381.41|4381.01|218
1650296530000|2022-04-18 15:42:10|4381.91|4381.51|4382.16|4381.76|4382.16|4381.76|4380.91|4380.51|625
1650296540000|2022-04-18 15:42:20|4382.41|4382.01|4382.16|4381.76|4382.41|4382.01|4381.91|4381.51|150
1650296550000|2022-04-18 15:42:30|4382.41|4382.01|4382.91|4382.51|4382.91|4382.51|4382.41|4382.01|494
1650296560000|2022-04-18 15:42:40|4383.16|4382.76|4383.16|4382.76|4383.16|4382.76|4382.91|4382.51|350
1650296570000|2022-04-18 15:42:50|4382.91|4382.51|4382.66|4382.26|4382.91|4382.51|4382.66|4382.26|248
1650296580000|2022-04-18 15:43:00|4382.91|4382.51|4382.91|4382.51|4383.16|4382.76|4382.66|4382.26|360
1650296590000|2022-04-18 15:43:10|4382.66|4382.26|4382.78|4382.38|4382.91|4382.51|4382.66|4382.26|302
1650296600000|2022-04-18 15:43:20|4382.66|4382.26|4382.41|4382.01|4382.91|4382.51|4382.41|4382.01|100
1650296610000|2022-04-18 15:43:30|4382.16|4381.76|4382.66|4382.26|4382.78|4382.38|4381.91|4381.51|198
1650296620000|2022-04-18 15:43:40|4382.91|4382.51|4382.91|4382.51|4382.91|4382.51|4382.66|4382.26|99
1650296630000|2022-04-18 15:43:50|4383.16|4382.76|4383.41|4383.01|4383.41|4383.01|4382.91|4382.51|149
1650296640000|2022-04-18 15:44:00|4383.16|4382.76|4382.66|4382.26|4383.16|4382.76|4382.66|4382.26|258
1650296650000|2022-04-18 15:44:10|4382.78|4382.38|4382.41|4382.01|4382.91|4382.51|4382.16|4381.76|137
1650296660000|2022-04-18 15:44:20|4382.66|4382.26|4382.91|4382.51|4383.16|4382.76|4382.66|4382.26|208
1650296670000|2022-04-18 15:44:30|4383.16|4382.76|4382.91|4382.51|4383.16|4382.76|4382.91|4382.51|110
1650296680000|2022-04-18 15:44:40|4383.03|4382.63|4383.16|4382.76|4383.16|4382.76|4382.91|4382.51|80
1650296690000|2022-04-18 15:44:50|4382.91|4382.51|4382.66|4382.26|4383.16|4382.76|4382.41|4382.01|79
1650296700000|2022-04-18 15:45:00|4382.41|4382.01|4382.66|4382.26|4382.66|4382.26|4381.66|4381.26|283
1650296710000|2022-04-18 15:45:10|4382.41|4382.01|4382.41|4382.01|4382.66|4382.26|4382.41|4382.01|215
1650296720000|2022-04-18 15:45:20|4382.16|4381.76|4381.66|4381.26|4382.16|4381.76|4381.66|4381.26|125
1650296730000|2022-04-18 15:45:30|4381.91|4381.51|4382.66|4382.26|4382.66|4382.26|4381.91|4381.51|115
1650296740000|2022-04-18 15:45:40|4382.41|4382.01|4382.16|4381.76|4382.41|4382.01|4381.91|4381.51|186
1650296750000|2022-04-18 15:45:50|4381.91|4381.51|4382.41|4382.01|4382.41|4382.01|4381.91|4381.51|56
1650296760000|2022-04-18 15:46:00|4382.16|4381.76|4381.66|4381.26|4382.16|4381.76|4381.41|4381.01|273
1650296770000|2022-04-18 15:46:10|4381.41|4381.01|4382.16|4381.76|4382.16|4381.76|4381.41|4381.01|97
1650296780000|2022-04-18 15:46:20|4382.03|4381.63|4382.16|4381.76|4382.41|4382.01|4382.03|4381.63|91
1650296790000|2022-04-18 15:46:30|4382.41|4382.01|4382.66|4382.26|4382.66|4382.26|4382.16|4381.76|197
1650296800000|2022-04-18 15:46:40|4382.41|4382.01|4382.16|4381.76|4382.41|4382.01|4381.91|4381.51|111
1650296810000|2022-04-18 15:46:50|4382.03|4381.63|4381.91|4381.51|4382.16|4381.76|4381.91|4381.51|37
1650296820000|2022-04-18 15:47:00|4382.16|4381.76|4380.91|4380.51|4382.16|4381.76|4380.66|4380.26|429
1650296830000|2022-04-18 15:47:10|4380.66|4380.26|4381.41|4381.01|4381.41|4381.01|4380.66|4380.26|201
1650296840000|2022-04-18 15:47:20|4381.16|4380.76|4380.91|4380.51|4381.41|4381.01|4380.91|4380.51|266
1650296850000|2022-04-18 15:47:30|4380.78|4380.38|4380.41|4380.01|4380.91|4380.51|4380.16|4379.76|175
1650296860000|2022-04-18 15:47:40|4380.66|4380.26|4380.28|4379.88|4380.66|4380.26|4379.91|4379.51|252
1650296870000|2022-04-18 15:47:50|4380.16|4379.76|4380.16|4379.76|4380.41|4380.01|4380.16|4379.76|171
1650296880000|2022-04-18 15:48:00|4380.41|4380.01|4380.41|4380.01|4380.66|4380.26|4379.91|4379.51|365
1650296890000|2022-04-18 15:48:10|4380.66|4380.26|4378.16|4377.76|4380.66|4380.26|4378.16|4377.76|793
1650296900000|2022-04-18 15:48:20|4377.91|4377.51|4378.41|4378.01|4378.41|4378.01|4377.91|4377.51|488
1650296910000|2022-04-18 15:48:30|4378.66|4378.26|4377.66|4377.26|4378.66|4378.26|4377.66|4377.26|243
1650296920000|2022-04-18 15:48:40|4377.41|4377.01|4377.91|4377.51|4377.91|4377.51|4377.16|4376.76|348
1650296930000|2022-04-18 15:48:50|4377.66|4377.26|4377.28|4376.88|4377.66|4377.26|4377.16|4376.76|145
1650296940000|2022-04-18 15:49:00|4377.41|4377.01|4376.91|4376.51|4377.66|4377.26|4376.91|4376.51|307
1650296950000|2022-04-18 15:49:10|4376.66|4376.26|4376.91|4376.51|4376.91|4376.51|4376.41|4376.01|471
1650296960000|2022-04-18 15:49:20|4377.16|4376.76|4376.66|4376.26|4377.16|4376.76|4376.41|4376.01|289
1650296970000|2022-04-18 15:49:30|4376.41|4376.01|4376.91|4376.51|4376.91|4376.51|4376.41|4376.01|155
1650296980000|2022-04-18 15:49:40|4376.66|4376.26|4377.16|4376.76|4377.16|4376.76|4376.66|4376.26|234
1650296990000|2022-04-18 15:49:50|4376.91|4376.51|4376.66|4376.26|4377.16|4376.76|4376.66|4376.26|182
1650297000000|2022-04-18 15:50:00|4376.91|4376.51|4376.28|4375.88|4376.91|4376.51|4375.91|4375.51|593
1650297010000|2022-04-18 15:50:10|4376.41|4376.01|4376.66|4376.26|4376.91|4376.51|4376.41|4376.01|214
1650297020000|2022-04-18 15:50:20|4376.91|4376.51|4376.91|4376.51|4376.91|4376.51|4376.66|4376.26|353
1650297030000|2022-04-18 15:50:30|4377.16|4376.76|4376.66|4376.26|4377.41|4377.01|4376.66|4376.26|321
1650297040000|2022-04-18 15:50:40|4376.78|4376.38|4376.66|4376.26|4376.91|4376.51|4376.41|4376.01|236
1650297050000|2022-04-18 15:50:50|4376.91|4376.51|4377.41|4377.01|4377.41|4377.01|4376.66|4376.26|178
1650297060000|2022-04-18 15:51:00|4377.66|4377.26|4377.41|4377.01|4377.91|4377.51|4377.41|4377.01|233
1650297070000|2022-04-18 15:51:10|4377.16|4376.76|4377.91|4377.51|4377.91|4377.51|4377.16|4376.76|206
1650297080000|2022-04-18 15:51:20|4377.66|4377.26|4377.66|4377.26|4377.91|4377.51|4377.66|4377.26|148
1650297090000|2022-04-18 15:51:30|4377.91|4377.51|4377.66|4377.26|4378.16|4377.76|4377.41|4377.01|197
1650297100000|2022-04-18 15:51:40|4377.91|4377.51|4378.41|4378.01|4378.41|4378.01|4377.78|4377.38|84
1650297110000|2022-04-18 15:51:50|4378.16|4377.76|4377.91|4377.51|4378.28|4377.88|4377.91|4377.51|129
1650297120000|2022-04-18 15:52:00|4378.41|4378.01|4378.66|4378.26|4378.66|4378.26|4378.41|4378.01|211
1650297130000|2022-04-18 15:52:10|4378.41|4378.01|4378.66|4378.26|4379.16|4378.76|4378.41|4378.01|278
1650297140000|2022-04-18 15:52:20|4378.91|4378.51|4378.91|4378.51|4379.16|4378.76|4378.91|4378.51|179
1650297150000|2022-04-18 15:52:30|4378.66|4378.26|4379.41|4379.01|4379.41|4379.01|4378.66|4378.26|211
1650297160000|2022-04-18 15:52:40|4379.66|4379.26|4380.41|4380.01|4380.66|4380.26|4379.66|4379.26|726
1650297170000|2022-04-18 15:52:50|4380.66|4380.26|4380.66|4380.26|4380.91|4380.51|4380.41|4380.01|365
1650297180000|2022-04-18 15:53:00|4380.91|4380.51|4380.91|4380.51|4381.16|4380.76|4380.66|4380.26|299
1650297190000|2022-04-18 15:53:10|4380.66|4380.26|4380.91|4380.51|4380.91|4380.51|4380.41|4380.01|336
1650297200000|2022-04-18 15:53:20|4380.66|4380.26|4381.16|4380.76|4381.16|4380.76|4380.41|4380.01|251
1650297210000|2022-04-18 15:53:30|4380.91|4380.51|4381.16|4380.76|4381.16|4380.76|4380.91|4380.51|148
1650297220000|2022-04-18 15:53:40|4380.91|4380.51|4380.91|4380.51|4381.16|4380.76|4380.91|4380.51|384
1650297230000|2022-04-18 15:53:50|4380.66|4380.26|4379.91|4379.51|4380.66|4380.26|4379.91|4379.51|438
1650297240000|2022-04-18 15:54:00|4380.16|4379.76|4379.91|4379.51|4380.16|4379.76|4379.41|4379.01|269
1650297250000|2022-04-18 15:54:10|4380.03|4379.63|4380.16|4379.76|4380.41|4380.01|4379.66|4379.26|290
1650297260000|2022-04-18 15:54:20|4380.41|4380.01|4380.16|4379.76|4380.41|4380.01|4380.16|4379.76|120
1650297270000|2022-04-18 15:54:30|4380.28|4379.88|4380.41|4380.01|4380.41|4380.01|4380.16|4379.76|88
1650297280000|2022-04-18 15:54:40|4380.66|4380.26|4380.66|4380.26|4380.66|4380.26|4380.41|4380.01|110
1650297290000|2022-04-18 15:54:50|4380.91|4380.51|4381.16|4380.76|4381.16|4380.76|4380.91|4380.51|195
1650297300000|2022-04-18 15:55:00|4380.78|4380.38|4382.66|4382.26|4383.16|4382.76|4380.78|4380.38|1074
1650297310000|2022-04-18 15:55:10|4382.41|4382.01|4381.91|4381.51|4382.66|4382.26|4381.91|4381.51|369
1650297320000|2022-04-18 15:55:20|4381.66|4381.26|4381.66|4381.26|4382.16|4381.76|4381.66|4381.26|103
1650297330000|2022-04-18 15:55:30|4381.91|4381.51|4380.66|4380.26|4382.16|4381.76|4380.66|4380.26|331
1650297340000|2022-04-18 15:55:40|4380.41|4380.01|4380.41|4380.01|4380.41|4380.01|4380.41|4380.01|264
1650297350000|2022-04-18 15:55:50|4380.66|4380.26|4380.66|4380.26|4380.66|4380.26|4380.41|4380.01|166
1650297360000|2022-04-18 15:56:00|4380.16|4379.76|4380.91|4380.51|4381.16|4380.76|4380.16|4379.76|329
1650297370000|2022-04-18 15:56:10|4381.16|4380.76|4381.41|4381.01|4381.41|4381.01|4380.91|4380.51|172
1650297380000|2022-04-18 15:56:20|4381.53|4381.13|4382.16|4381.76|4382.16|4381.76|4381.41|4381.01|145
1650297390000|2022-04-18 15:56:30|4382.28|4381.88|4382.16|4381.76|4382.41|4382.01|4381.91|4381.51|382
1650297400000|2022-04-18 15:56:40|4382.28|4381.88|4382.16|4381.76|4382.41|4382.01|4381.91|4381.51|106
1650297410000|2022-04-18 15:56:50|4382.41|4382.01|4382.41|4382.01|4382.66|4382.26|4382.16|4381.76|192
1650297420000|2022-04-18 15:57:00|4382.53|4382.13|4382.91|4382.51|4382.91|4382.51|4382.41|4382.01|253
1650297430000|2022-04-18 15:57:10|4382.66|4382.26|4383.16|4382.76|4383.16|4382.76|4382.66|4382.26|120
1650297440000|2022-04-18 15:57:20|4383.41|4383.01|4383.91|4383.51|4383.91|4383.51|4383.41|4383.01|676
1650297450000|2022-04-18 15:57:30|4384.16|4383.76|4383.66|4383.26|4384.16|4383.76|4383.66|4383.26|248
1650297460000|2022-04-18 15:57:40|4383.78|4383.38|4383.91|4383.51|4383.91|4383.51|4383.66|4383.26|209
1650297470000|2022-04-18 15:57:50|4383.66|4383.26|4383.91|4383.51|4383.91|4383.51|4383.41|4383.01|140
1650297480000|2022-04-18 15:58:00|4383.66|4383.26|4382.91|4382.51|4383.91|4383.51|4382.91|4382.51|284
1650297490000|2022-04-18 15:58:10|4383.16|4382.76|4383.16|4382.76|4383.41|4383.01|4382.91|4382.51|261
1650297500000|2022-04-18 15:58:20|4383.41|4383.01|4383.41|4383.01|4383.66|4383.26|4383.16|4382.76|112
1650297510000|2022-04-18 15:58:30|4383.28|4382.88|4383.66|4383.26|4383.66|4383.26|4383.28|4382.88|38
1650297520000|2022-04-18 15:58:40|4383.91|4383.51|4384.16|4383.76|4384.66|4384.26|4383.91|4383.51|432
1650297530000|2022-04-18 15:58:50|4384.41|4384.01|4384.41|4384.01|4384.41|4384.01|4384.16|4383.76|140
1650297540000|2022-04-18 15:59:00|4384.66|4384.26|4384.66|4384.26|4384.91|4384.51|4384.41|4384.01|236
1650297550000|2022-04-18 15:59:10|4384.91|4384.51|4384.91|4384.51|4385.16|4384.76|4384.91|4384.51|140
1650297560000|2022-04-18 15:59:20|4385.16|4384.76|4384.91|4384.51|4385.16|4384.76|4384.66|4384.26|210
1650297570000|2022-04-18 15:59:30|4385.16|4384.76|4385.41|4385.01|4385.41|4385.01|4385.16|4384.76|218
1650297580000|2022-04-18 15:59:40|4385.66|4385.26|4385.41|4385.01|4385.66|4385.26|4385.16|4384.76|304
1650297590000|2022-04-18 15:59:50|4385.66|4385.26|4385.41|4385.01|4385.66|4385.26|4385.16|4384.76|174
1650297600000|2022-04-18 16:00:00|4385.16|4384.76|4384.66|4384.26|4385.41|4385.01|4384.66|4384.26|304
1650297610000|2022-04-18 16:00:10|4384.91|4384.51|4385.16|4384.76|4385.16|4384.76|4384.41|4384.01|336
1650297620000|2022-04-18 16:00:20|4384.91|4384.51|4385.66|4385.26|4385.66|4385.26|4384.66|4384.26|348
1650297630000|2022-04-18 16:00:30|4385.41|4385.01|4385.91|4385.51|4385.91|4385.51|4385.16|4384.76|165
1650297640000|2022-04-18 16:00:40|4385.66|4385.26|4384.91|4384.51|4385.66|4385.26|4384.91|4384.51|238
1650297650000|2022-04-18 16:00:50|4384.66|4384.26|4384.16|4383.76|4384.66|4384.26|4384.16|4383.76|514
1650297660000|2022-04-18 16:01:00|4384.28|4383.88|4383.91|4383.51|4384.41|4384.01|4383.66|4383.26|474
1650297670000|2022-04-18 16:01:10|4384.16|4383.76|4384.16|4383.76|4384.16|4383.76|4383.91|4383.51|242
1650297680000|2022-04-18 16:01:20|4383.91|4383.51|4384.16|4383.76|4384.16|4383.76|4383.91|4383.51|125
1650297690000|2022-04-18 16:01:30|4383.91|4383.51|4384.16|4383.76|4384.41|4384.01|4383.91|4383.51|289
1650297700000|2022-04-18 16:01:40|4384.41|4384.01|4383.41|4383.01|4384.41|4384.01|4383.41|4383.01|287
1650297710000|2022-04-18 16:01:50|4383.91|4383.51|4384.16|4383.76|4384.41|4384.01|4383.78|4383.38|151
1650297720000|2022-04-18 16:02:00|4383.91|4383.51|4383.16|4382.76|4384.16|4383.76|4383.16|4382.76|324
1650297730000|2022-04-18 16:02:10|4383.28|4382.88|4382.91|4382.51|4383.41|4383.01|4382.91|4382.51|209
1650297740000|2022-04-18 16:02:20|4383.16|4382.76|4382.66|4382.26|4383.16|4382.76|4382.66|4382.26|204
1650297750000|2022-04-18 16:02:30|4382.91|4382.51|4382.91|4382.51|4382.91|4382.51|4382.91|4382.51|93
1650297760000|2022-04-18 16:02:40|4382.66|4382.26|4382.66|4382.26|4382.66|4382.26|4382.41|4382.01|235
1650297770000|2022-04-18 16:02:50|4382.91|4382.51|4382.91|4382.51|4383.16|4382.76|4382.66|4382.26|183
1650297780000|2022-04-18 16:03:00|4382.66|4382.26|4381.91|4381.51|4382.66|4382.26|4381.91|4381.51|294
1650297790000|2022-04-18 16:03:10|4381.78|4381.38|4381.66|4381.26|4381.91|4381.51|4381.41|4381.01|333
1650297800000|2022-04-18 16:03:20|4381.41|4381.01|4382.16|4381.76|4382.16|4381.76|4381.41|4381.01|339
1650297810000|2022-04-18 16:03:30|4381.91|4381.51|4383.41|4383.01|4383.41|4383.01|4381.91|4381.51|257
1650297820000|2022-04-18 16:03:40|4383.53|4383.13|4382.66|4382.26|4383.66|4383.26|4382.66|4382.26|287
1650297830000|2022-04-18 16:03:50|4382.41|4382.01|4382.28|4381.88|4382.66|4382.26|4382.16|4381.76|126
1650297840000|2022-04-18 16:04:00|4382.16|4381.76|4380.28|4379.88|4382.16|4381.76|4380.28|4379.88|455
1650297850000|2022-04-18 16:04:10|4380.16|4379.76|4381.41|4381.01|4381.41|4381.01|4380.16|4379.76|330
1650297860000|2022-04-18 16:04:20|4381.16|4380.76|4380.78|4380.38|4381.41|4381.01|4380.66|4380.26|235
1650297870000|2022-04-18 16:04:30|4380.66|4380.26|4381.66|4381.26|4381.66|4381.26|4380.66|4380.26|149
1650297880000|2022-04-18 16:04:40|4381.91|4381.51|4381.91|4381.51|4382.03|4381.63|4381.91|4381.51|73
1650297890000|2022-04-18 16:04:50|4381.78|4381.38|4382.41|4382.01|4382.41|4382.01|4381.78|4381.38|191
1650297900000|2022-04-18 16:05:00|4382.66|4382.26|4381.91|4381.51|4382.66|4382.26|4381.91|4381.51|326
1650297910000|2022-04-18 16:05:10|4382.16|4381.76|4381.41|4381.01|4382.16|4381.76|4381.16|4380.76|170
1650297920000|2022-04-18 16:05:20|4381.16|4380.76|4381.41|4381.01|4381.41|4381.01|4381.16|4380.76|106
1650297930000|2022-04-18 16:05:30|4381.16|4380.76|4381.16|4380.76|4381.41|4381.01|4380.91|4380.51|137
1650297940000|2022-04-18 16:05:40|4381.41|4381.01|4381.78|4381.38|4381.91|4381.51|4381.41|4381.01|304
1650297950000|2022-04-18 16:05:50|4381.91|4381.51|4381.91|4381.51|4382.16|4381.76|4381.66|4381.26|210
1650297960000|2022-04-18 16:06:00|4382.16|4381.76|4382.41|4382.01|4382.41|4382.01|4381.66|4381.26|122
1650297970000|2022-04-18 16:06:10|4382.16|4381.76|4382.91|4382.51|4382.91|4382.51|4382.16|4381.76|161
1650297980000|2022-04-18 16:06:20|4383.03|4382.63|4383.66|4383.26|4384.16|4383.76|4383.03|4382.63|682
1650297990000|2022-04-18 16:06:30|4383.16|4382.76|4383.91|4383.51|4383.91|4383.51|4383.16|4382.76|205
1650298000000|2022-04-18 16:06:40|4384.16|4383.76|4383.91|4383.51|4384.16|4383.76|4383.66|4383.26|91
1650298010000|2022-04-18 16:06:50|4383.66|4383.26|4383.66|4383.26|4383.91|4383.51|4383.66|4383.26|138
1650298020000|2022-04-18 16:07:00|4383.91|4383.51|4384.41|4384.01|4384.41|4384.01|4383.41|4383.01|289
1650298030000|2022-04-18 16:07:10|4384.66|4384.26|4384.41|4384.01|4384.66|4384.26|4384.41|4384.01|225
1650298040000|2022-04-18 16:07:20|4384.53|4384.13|4383.91|4383.51|4384.66|4384.26|4383.91|4383.51|235
1650298050000|2022-04-18 16:07:30|4383.66|4383.26|4384.16|4383.76|4384.16|4383.76|4383.53|4383.13|327
1650298060000|2022-04-18 16:07:40|4383.91|4383.51|4383.91|4383.51|4384.41|4384.01|4383.66|4383.26|199
1650298070000|2022-04-18 16:07:50|4384.16|4383.76|4383.91|4383.51|4384.16|4383.76|4383.91|4383.51|107
1650298080000|2022-04-18 16:08:00|4383.66|4383.26|4383.66|4383.26|4383.91|4383.51|4383.41|4383.01|156
1650298090000|2022-04-18 16:08:10|4383.41|4383.01|4383.16|4382.76|4383.66|4383.26|4382.66|4382.26|244
1650298100000|2022-04-18 16:08:20|4382.66|4382.26|4382.91|4382.51|4383.16|4382.76|4382.66|4382.26|159
1650298110000|2022-04-18 16:08:30|4382.66|4382.26|4382.53|4382.13|4382.91|4382.51|4382.16|4381.76|353
1650298120000|2022-04-18 16:08:40|4382.66|4382.26|4382.16|4381.76|4382.91|4382.51|4381.91|4381.51|300
1650298130000|2022-04-18 16:08:50|4382.41|4382.01|4382.16|4381.76|4382.53|4382.13|4382.16|4381.76|172
1650298140000|2022-04-18 16:09:00|4381.91|4381.51|4381.41|4381.01|4381.91|4381.51|4381.16|4380.76|331
1650298150000|2022-04-18 16:09:10|4381.53|4381.13|4381.41|4381.01|4381.78|4381.38|4381.41|4381.01|163
1650298160000|2022-04-18 16:09:20|4381.66|4381.26|4382.16|4381.76|4382.41|4382.01|4381.41|4381.01|209
1650298170000|2022-04-18 16:09:30|4382.41|4382.01|4381.16|4380.76|4382.41|4382.01|4380.91|4380.51|136
1650298180000|2022-04-18 16:09:40|4381.03|4380.63|4380.41|4380.01|4381.16|4380.76|4380.41|4380.01|290
1650298190000|2022-04-18 16:09:50|4380.66|4380.26|4380.41|4380.01|4380.91|4380.51|4380.41|4380.01|264
1650298200000|2022-04-18 16:10:00|4380.28|4379.88|4381.16|4380.76|4381.16|4380.76|4380.16|4379.76|219
1650298210000|2022-04-18 16:10:10|4380.66|4380.26|4380.91|4380.51|4380.91|4380.51|4380.16|4379.76|322
1650298220000|2022-04-18 16:10:20|4380.66|4380.26|4380.16|4379.76|4380.66|4380.26|4379.41|4379.01|367
1650298230000|2022-04-18 16:10:30|4379.91|4379.51|4378.66|4378.26|4379.91|4379.51|4378.66|4378.26|470
1650298240000|2022-04-18 16:10:40|4378.41|4378.01|4378.16|4377.76|4378.66|4378.26|4378.16|4377.76|719
1650298250000|2022-04-18 16:10:50|4377.91|4377.51|4377.41|4377.01|4377.91|4377.51|4377.16|4376.76|705
1650298260000|2022-04-18 16:11:00|4377.16|4376.76|4376.91|4376.51|4377.66|4377.26|4376.91|4376.51|725
1650298270000|2022-04-18 16:11:10|4376.66|4376.26|4376.66|4376.26|4376.66|4376.26|4375.66|4375.26|1066
1650298280000|2022-04-18 16:11:20|4376.91|4376.51|4376.66|4376.26|4377.66|4377.26|4376.66|4376.26|442
1650298290000|2022-04-18 16:11:30|4376.41|4376.01|4376.03|4375.63|4376.41|4376.01|4375.91|4375.51|410
1650298300000|2022-04-18 16:11:40|4376.16|4375.76|4375.91|4375.51|4376.41|4376.01|4375.91|4375.51|376
1650298310000|2022-04-18 16:11:50|4375.66|4375.26|4376.41|4376.01|4376.66|4376.26|4375.66|4375.26|477
1650298320000|2022-04-18 16:12:00|4376.66|4376.26|4376.16|4375.76|4377.16|4376.76|4376.16|4375.76|445
1650298330000|2022-04-18 16:12:10|4376.41|4376.01|4377.16|4376.76|4377.16|4376.76|4376.41|4376.01|357
1650298340000|2022-04-18 16:12:20|4377.41|4377.01|4377.16|4376.76|4377.41|4377.01|4377.16|4376.76|228
1650298350000|2022-04-18 16:12:30|4377.41|4377.01|4377.66|4377.26|4377.66|4377.26|4377.16|4376.76|130
1650298360000|2022-04-18 16:12:40|4377.53|4377.13|4377.91|4377.51|4378.16|4377.76|4377.53|4377.13|180
1650298370000|2022-04-18 16:12:50|4378.16|4377.76|4377.91|4377.51|4378.16|4377.76|4377.66|4377.26|199
1650298380000|2022-04-18 16:13:00|4377.66|4377.26|4377.66|4377.26|4377.91|4377.51|4377.66|4377.26|202
1650298390000|2022-04-18 16:13:10|4377.91|4377.51|4377.66|4377.26|4377.91|4377.51|4377.16|4376.76|165
1650298400000|2022-04-18 16:13:20|4377.91|4377.51|4378.03|4377.63|4378.16|4377.76|4377.66|4377.26|146
1650298410000|2022-04-18 16:13:30|4378.16|4377.76|4377.41|4377.01|4378.16|4377.76|4377.16|4376.76|206
1650298420000|2022-04-18 16:13:40|4377.16|4376.76|4377.16|4376.76|4377.66|4377.26|4376.91|4376.51|256
1650298430000|2022-04-18 16:13:50|4377.28|4376.88|4377.16|4376.76|4377.41|4377.01|4377.16|4376.76|128
1650298440000|2022-04-18 16:14:00|4377.41|4377.01|4376.66|4376.26|4377.41|4377.01|4376.66|4376.26|187
1650298450000|2022-04-18 16:14:10|4376.41|4376.01|4375.91|4375.51|4376.41|4376.01|4374.91|4374.51|1082
1650298460000|2022-04-18 16:14:20|4376.16|4375.76|4376.41|4376.01|4376.41|4376.01|4375.91|4375.51|189
1650298470000|2022-04-18 16:14:30|4376.16|4375.76|4376.41|4376.01|4376.41|4376.01|4375.91|4375.51|183
1650298480000|2022-04-18 16:14:40|4376.16|4375.76|4375.91|4375.51|4376.41|4376.01|4375.66|4375.26|222
1650298490000|2022-04-18 16:14:50|4375.66|4375.26|4375.91|4375.51|4376.41|4376.01|4375.66|4375.26|149
1650298500000|2022-04-18 16:15:00|4375.66|4375.26|4375.91|4375.51|4376.41|4376.01|4375.66|4375.26|321
1650298510000|2022-04-18 16:15:10|4376.16|4375.76|4374.66|4374.26|4376.66|4376.26|4374.66|4374.26|601
1650298520000|2022-04-18 16:15:20|4374.91|4374.51|4374.41|4374.01|4375.16|4374.76|4374.41|4374.01|433
1650298530000|2022-04-18 16:15:30|4374.16|4373.76|4373.66|4373.26|4374.66|4374.26|4373.66|4373.26|659
1650298540000|2022-04-18 16:15:40|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|411
1650298550000|2022-04-18 16:15:50|4374.16|4373.76|4374.16|4373.76|4374.16|4373.76|4374.03|4373.63|173
1650298560000|2022-04-18 16:16:00|4374.03|4373.63|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|586
1650298570000|2022-04-18 16:16:10|4373.66|4373.26|4373.16|4372.76|4373.66|4373.26|4373.16|4372.76|717
1650298580000|2022-04-18 16:16:20|4373.66|4373.26|4374.91|4374.51|4374.91|4374.51|4373.66|4373.26|379
1650298590000|2022-04-18 16:16:30|4374.66|4374.26|4374.66|4374.26|4375.16|4374.76|4374.41|4374.01|254
1650298600000|2022-04-18 16:16:40|4374.41|4374.01|4375.41|4375.01|4375.41|4375.01|4374.41|4374.01|394
1650298610000|2022-04-18 16:16:50|4375.16|4374.76|4374.91|4374.51|4375.41|4375.01|4374.91|4374.51|199
1650298620000|2022-04-18 16:17:00|4375.16|4374.76|4374.16|4373.76|4375.16|4374.76|4374.16|4373.76|136
1650298630000|2022-04-18 16:17:10|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.91|4373.51|152
1650298640000|2022-04-18 16:17:20|4374.16|4373.76|4373.66|4373.26|4374.16|4373.76|4373.66|4373.26|172
1650298650000|2022-04-18 16:17:30|4373.91|4373.51|4373.91|4373.51|4373.91|4373.51|4373.66|4373.26|96
1650298660000|2022-04-18 16:17:40|4373.66|4373.26|4373.66|4373.26|4374.16|4373.76|4373.66|4373.26|173
1650298670000|2022-04-18 16:17:50|4373.91|4373.51|4374.16|4373.76|4374.41|4374.01|4373.91|4373.51|98
1650298680000|2022-04-18 16:18:00|4373.91|4373.51|4375.16|4374.76|4375.16|4374.76|4373.91|4373.51|252
1650298690000|2022-04-18 16:18:10|4375.41|4375.01|4374.91|4374.51|4375.91|4375.51|4374.91|4374.51|475
1650298700000|2022-04-18 16:18:20|4374.66|4374.26|4374.66|4374.26|4374.91|4374.51|4374.41|4374.01|245
1650298710000|2022-04-18 16:18:30|4374.78|4374.38|4374.41|4374.01|4374.78|4374.38|4374.28|4373.88|174
1650298720000|2022-04-18 16:18:40|4374.53|4374.13|4373.66|4373.26|4374.66|4374.26|4373.66|4373.26|147
1650298730000|2022-04-18 16:18:50|||||||||54
1650298740000|2022-04-18 16:19:00|4374.16|4373.76|4373.66|4373.26|4374.16|4373.76|4373.66|4373.26|265
1650298750000|2022-04-18 16:19:10|4373.41|4373.01|4373.91|4373.51|4373.91|4373.51|4373.41|4373.01|157
1650298760000|2022-04-18 16:19:20|4374.16|4373.76|4373.66|4373.26|4374.16|4373.76|4373.41|4373.01|115
1650298770000|2022-04-18 16:19:30|4373.41|4373.01|4373.16|4372.76|4373.66|4373.26|4373.16|4372.76|561
1650298780000|2022-04-18 16:19:40|4373.41|4373.01|4373.66|4373.26|4373.91|4373.51|4373.41|4373.01|312
1650298790000|2022-04-18 16:19:50|4373.91|4373.51|4373.91|4373.51|4373.91|4373.51|4373.41|4373.01|117
1650298800000|2022-04-18 16:20:00|4373.53|4373.13|4373.91|4373.51|4373.91|4373.51|4373.41|4373.01|131
1650298810000|2022-04-18 16:20:10|4374.28|4373.88|4374.91|4374.51|4374.91|4374.51|4374.28|4373.88|223
1650298820000|2022-04-18 16:20:20|4375.16|4374.76|4374.91|4374.51|4375.16|4374.76|4374.41|4374.01|313
1650298830000|2022-04-18 16:20:30|4374.66|4374.26|4374.66|4374.26|4374.91|4374.51|4374.66|4374.26|189
1650298840000|2022-04-18 16:20:40|4374.41|4374.01|4374.66|4374.26|4374.91|4374.51|4374.41|4374.01|166
1650298850000|2022-04-18 16:20:50|4374.78|4374.38|4374.66|4374.26|4374.91|4374.51|4374.41|4374.01|131
1650298860000|2022-04-18 16:21:00|4374.53|4374.13|4373.16|4372.76|4374.53|4374.13|4373.16|4372.76|322
1650298870000|2022-04-18 16:21:10|4373.41|4373.01|4373.16|4372.76|4373.41|4373.01|4373.16|4372.76|277
1650298880000|2022-04-18 16:21:20|4373.41|4373.01|4373.66|4373.26|4373.78|4373.38|4373.16|4372.76|323
1650298890000|2022-04-18 16:21:30|4373.41|4373.01|4373.66|4373.26|4373.91|4373.51|4373.41|4373.01|94
1650298900000|2022-04-18 16:21:40|4373.41|4373.01|4373.16|4372.76|4373.66|4373.26|4373.16|4372.76|92
1650298910000|2022-04-18 16:21:50|4373.41|4373.01|4373.16|4372.76|4373.41|4373.01|4373.16|4372.76|203
1650298920000|2022-04-18 16:22:00|4373.41|4373.01|4373.66|4373.26|4373.66|4373.26|4373.16|4372.76|419
1650298930000|2022-04-18 16:22:10|4373.91|4373.51|4373.66|4373.26|4373.91|4373.51|4373.41|4373.01|142
1650298940000|2022-04-18 16:22:20|4373.16|4372.76|4373.41|4373.01|4373.66|4373.26|4373.16|4372.76|352
1650298950000|2022-04-18 16:22:30|4373.16|4372.76|4373.41|4373.01|4373.41|4373.01|4373.16|4372.76|374
1650298960000|2022-04-18 16:22:40|4373.66|4373.26|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|231
1650298970000|2022-04-18 16:22:50|4373.66|4373.26|4373.16|4372.76|4373.66|4373.26|4373.16|4372.76|133
1650298980000|2022-04-18 16:23:00|4373.41|4373.01|4373.41|4373.01|4373.41|4373.01|4373.16|4372.76|334
1650298990000|2022-04-18 16:23:10|4373.66|4373.26|4373.66|4373.26|4373.66|4373.26|4373.16|4372.76|437
1650299000000|2022-04-18 16:23:20|4373.53|4373.13|4373.41|4373.01|4373.66|4373.26|4373.41|4373.01|70
1650299010000|2022-04-18 16:23:30|4373.16|4372.76|4373.66|4373.26|4373.66|4373.26|4373.16|4372.76|295
1650299020000|2022-04-18 16:23:40|4373.91|4373.51|4373.41|4373.01|4373.91|4373.51|4373.16|4372.76|188
1650299030000|2022-04-18 16:23:50|4373.66|4373.26|4374.16|4373.76|4374.16|4373.76|4373.66|4373.26|184
1650299040000|2022-04-18 16:24:00|4374.41|4374.01|4374.16|4373.76|4374.41|4374.01|4373.66|4373.26|171
1650299050000|2022-04-18 16:24:10|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.91|4373.51|121
1650299060000|2022-04-18 16:24:20|4373.66|4373.26|4374.03|4373.63|4374.41|4374.01|4373.66|4373.26|162
1650299070000|2022-04-18 16:24:30|4373.91|4373.51|4374.66|4374.26|4374.66|4374.26|4373.91|4373.51|138
1650299080000|2022-04-18 16:24:40|4374.41|4374.01|4375.16|4374.76|4375.16|4374.76|4374.41|4374.01|167
1650299090000|2022-04-18 16:24:50|4375.41|4375.01|4375.41|4375.01|4375.41|4375.01|4375.16|4374.76|369
1650299100000|2022-04-18 16:25:00|4375.16|4374.76|4375.16|4374.76|4375.41|4375.01|4374.66|4374.26|296
1650299110000|2022-04-18 16:25:10|4374.91|4374.51|4374.41|4374.01|4375.16|4374.76|4374.41|4374.01|215
1650299120000|2022-04-18 16:25:20|4374.16|4373.76|4373.66|4373.26|4374.28|4373.88|4373.66|4373.26|220
1650299130000|2022-04-18 16:25:30|4373.91|4373.51|4374.16|4373.76|4374.16|4373.76|4373.66|4373.26|239
1650299140000|2022-04-18 16:25:40|4373.91|4373.51|4374.41|4374.01|4374.41|4374.01|4373.66|4373.26|101
1650299150000|2022-04-18 16:25:50|4374.16|4373.76|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|118
1650299160000|2022-04-18 16:26:00|4373.66|4373.26|4372.66|4372.26|4373.66|4373.26|4372.28|4371.88|602
1650299170000|2022-04-18 16:26:10|4372.53|4372.13|4372.16|4371.76|4372.53|4372.13|4371.66|4371.26|493
1650299180000|2022-04-18 16:26:20|4371.91|4371.51|4372.16|4371.76|4372.16|4371.76|4371.91|4371.51|162
1650299190000|2022-04-18 16:26:30|4371.91|4371.51|4371.66|4371.26|4372.41|4372.01|4371.66|4371.26|294
1650299200000|2022-04-18 16:26:40|4371.91|4371.51|4372.66|4372.26|4372.66|4372.26|4371.91|4371.51|106
1650299210000|2022-04-18 16:26:50|4372.78|4372.38|4372.16|4371.76|4372.91|4372.51|4372.16|4371.76|259
1650299220000|2022-04-18 16:27:00|4372.41|4372.01|4373.91|4373.51|4373.91|4373.51|4372.41|4372.01|301
1650299230000|2022-04-18 16:27:10|4374.16|4373.76|4373.78|4373.38|4374.16|4373.76|4373.66|4373.26|200
1650299240000|2022-04-18 16:27:20|4373.66|4373.26|4373.41|4373.01|4373.91|4373.51|4373.16|4372.76|115
1650299250000|2022-04-18 16:27:30|4373.16|4372.76|4373.91|4373.51|4374.16|4373.76|4373.16|4372.76|287
1650299260000|2022-04-18 16:27:40|4374.03|4373.63|4374.66|4374.26|4374.91|4374.51|4374.03|4373.63|285
1650299270000|2022-04-18 16:27:50|4374.41|4374.01|4373.41|4373.01|4374.41|4374.01|4373.41|4373.01|310
1650299280000|2022-04-18 16:28:00|4373.16|4372.76|4373.66|4373.26|4373.78|4373.38|4372.91|4372.51|267
1650299290000|2022-04-18 16:28:10|4373.91|4373.51|4374.16|4373.76|4374.16|4373.76|4373.91|4373.51|113
1650299300000|2022-04-18 16:28:20|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.91|4373.51|146
1650299310000|2022-04-18 16:28:30|4373.78|4373.38|4374.16|4373.76|4374.16|4373.76|4373.66|4373.26|135
1650299320000|2022-04-18 16:28:40|4373.91|4373.51|4374.66|4374.26|4374.66|4374.26|4373.91|4373.51|231
1650299330000|2022-04-18 16:28:50|4374.41|4374.01|4374.41|4374.01|4374.91|4374.51|4374.16|4373.76|245
1650299340000|2022-04-18 16:29:00|4374.16|4373.76|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|155
1650299350000|2022-04-18 16:29:10|4374.16|4373.76|4374.16|4373.76|4374.16|4373.76|4373.66|4373.26|103
1650299360000|2022-04-18 16:29:20|4374.03|4373.63|4373.66|4373.26|4374.16|4373.76|4373.41|4373.01|205
1650299370000|2022-04-18 16:29:30|4373.41|4373.01|4373.91|4373.51|4373.91|4373.51|4373.16|4372.76|156
1650299380000|2022-04-18 16:29:40|4374.16|4373.76|4374.16|4373.76|4374.16|4373.76|4373.91|4373.51|71
1650299390000|2022-04-18 16:29:50|4373.91|4373.51|4372.91|4372.51|4373.91|4373.51|4372.91|4372.51|143
1650299400000|2022-04-18 16:30:00|4372.41|4372.01|4373.91|4373.51|4373.91|4373.51|4372.41|4372.01|491
1650299410000|2022-04-18 16:30:10|4373.66|4373.26|4373.91|4373.51|4373.91|4373.51|4373.16|4372.76|141
1650299420000|2022-04-18 16:30:20|4374.03|4373.63|4374.16|4373.76|4374.41|4374.01|4373.91|4373.51|129
1650299430000|2022-04-18 16:30:30|4373.91|4373.51|4374.16|4373.76|4374.41|4374.01|4373.91|4373.51|120
1650299440000|2022-04-18 16:30:40|4374.41|4374.01|4373.91|4373.51|4374.41|4374.01|4373.91|4373.51|158
1650299450000|2022-04-18 16:30:50|4373.66|4373.26|4373.66|4373.26|4373.78|4373.38|4373.41|4373.01|94
1650299460000|2022-04-18 16:31:00|4374.03|4373.63|4373.41|4373.01|4374.16|4373.76|4373.41|4373.01|135
1650299470000|2022-04-18 16:31:10|4373.16|4372.76|4373.66|4373.26|4373.91|4373.51|4373.16|4372.76|173
1650299480000|2022-04-18 16:31:20|4373.78|4373.38|4373.91|4373.51|4373.91|4373.51|4373.78|4373.38|25
1650299490000|2022-04-18 16:31:30|4373.78|4373.38|4374.16|4373.76|4374.16|4373.76|4373.66|4373.26|114
1650299500000|2022-04-18 16:31:40|4374.03|4373.63|4373.91|4373.51|4374.16|4373.76|4373.91|4373.51|92
1650299510000|2022-04-18 16:31:50|4374.16|4373.76|4374.16|4373.76|4374.16|4373.76|4373.91|4373.51|195
1650299520000|2022-04-18 16:32:00|4374.03|4373.63|4373.91|4373.51|4374.66|4374.26|4373.91|4373.51|195
1650299530000|2022-04-18 16:32:10|4373.66|4373.26|4374.16|4373.76|4374.16|4373.76|4372.91|4372.51|817
1650299540000|2022-04-18 16:32:20|4373.91|4373.51|4373.41|4373.01|4373.91|4373.51|4372.91|4372.51|449
1650299550000|2022-04-18 16:32:30|4373.16|4372.76|4372.41|4372.01|4373.16|4372.76|4372.41|4372.01|237
1650299560000|2022-04-18 16:32:40|4372.53|4372.13|4373.41|4373.01|4373.41|4373.01|4372.53|4372.13|195
1650299570000|2022-04-18 16:32:50|4373.16|4372.76|4372.91|4372.51|4373.28|4372.88|4372.66|4372.26|213
1650299580000|2022-04-18 16:33:00|4373.16|4372.76|4372.41|4372.01|4373.16|4372.76|4372.16|4371.76|233
1650299590000|2022-04-18 16:33:10|4372.66|4372.26|4371.91|4371.51|4372.66|4372.26|4371.91|4371.51|182
1650299600000|2022-04-18 16:33:20|4372.16|4371.76|4372.16|4371.76|4372.41|4372.01|4371.66|4371.26|187
1650299610000|2022-04-18 16:33:30|4371.91|4371.51|4371.91|4371.51|4372.16|4371.76|4371.66|4371.26|166
1650299620000|2022-04-18 16:33:40|4372.16|4371.76|4371.91|4371.51|4372.16|4371.76|4371.91|4371.51|110
1650299630000|2022-04-18 16:33:50|4371.66|4371.26|4371.41|4371.01|4371.91|4371.51|4371.41|4371.01|204
1650299640000|2022-04-18 16:34:00|4370.66|4370.26|4372.41|4372.01|4372.41|4372.01|4370.66|4370.26|599
1650299650000|2022-04-18 16:34:10|4372.53|4372.13|4371.91|4371.51|4372.53|4372.13|4371.91|4371.51|306
1650299660000|2022-04-18 16:34:20|4372.16|4371.76|4371.66|4371.26|4372.41|4372.01|4371.66|4371.26|265
1650299670000|2022-04-18 16:34:30|4371.91|4371.51|4372.16|4371.76|4372.41|4372.01|4371.66|4371.26|172
1650299680000|2022-04-18 16:34:40|4372.41|4372.01|4372.41|4372.01|4372.66|4372.26|4372.41|4372.01|100
1650299690000|2022-04-18 16:34:50|4372.53|4372.13|4373.16|4372.76|4373.41|4373.01|4372.53|4372.13|182
1650299700000|2022-04-18 16:35:00|4373.41|4373.01|4374.66|4374.26|4374.66|4374.26|4373.28|4372.88|361
1650299710000|2022-04-18 16:35:10|4374.41|4374.01|4374.91|4374.51|4374.91|4374.51|4374.16|4373.76|340
1650299720000|2022-04-18 16:35:20|4375.03|4374.63|4375.16|4374.76|4375.41|4375.01|4374.91|4374.51|296
1650299730000|2022-04-18 16:35:30|4374.91|4374.51|4374.41|4374.01|4375.16|4374.76|4374.41|4374.01|266
1650299740000|2022-04-18 16:35:40|4374.16|4373.76|4374.66|4374.26|4374.66|4374.26|4373.91|4373.51|157
1650299750000|2022-04-18 16:35:50|4374.41|4374.01|4374.41|4374.01|4374.41|4374.01|4374.16|4373.76|157
1650299760000|2022-04-18 16:36:00|4374.16|4373.76|4374.16|4373.76|4374.41|4374.01|4373.91|4373.51|203
1650299770000|2022-04-18 16:36:10|4374.41|4374.01|4373.91|4373.51|4374.41|4374.01|4373.91|4373.51|130
1650299780000|2022-04-18 16:36:20|4374.16|4373.76|4374.91|4374.51|4374.91|4374.51|4373.91|4373.51|150
1650299790000|2022-04-18 16:36:30|4374.78|4374.38|4374.66|4374.26|4374.91|4374.51|4374.66|4374.26|45
1650299800000|2022-04-18 16:36:40|4374.41|4374.01|4374.41|4374.01|4374.41|4374.01|4374.41|4374.01|71
1650299810000|2022-04-18 16:36:50|4374.66|4374.26|4374.03|4373.63|4374.91|4374.51|4373.91|4373.51|218
1650299820000|2022-04-18 16:37:00|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|171
1650299830000|2022-04-18 16:37:10|4374.16|4373.76|4373.91|4373.51|4374.16|4373.76|4373.91|4373.51|129
1650299840000|2022-04-18 16:37:20|4373.66|4373.26|4373.91|4373.51|4373.91|4373.51|4373.66|4373.26|43
1650299850000|2022-04-18 16:37:30|4373.66|4373.26|4374.53|4374.13|4374.66|4374.26|4373.66|4373.26|210
1650299860000|2022-04-18 16:37:40|4374.66|4374.26|4373.91|4373.51|4374.91|4374.51|4373.66|4373.26|225
1650299870000|2022-04-18 16:37:50|4374.16|4373.76|4374.16|4373.76|4374.41|4374.01|4373.91|4373.51|537
1650299880000|2022-04-18 16:38:00|4373.91|4373.51|4373.66|4373.26|4373.91|4373.51|4373.66|4373.26|188
1650299890000|2022-04-18 16:38:10|4373.41|4373.01|4371.91|4371.51|4373.41|4373.01|4371.91|4371.51|409
1650299900000|2022-04-18 16:38:20|4372.41|4372.01|4372.91|4372.51|4372.91|4372.51|4372.16|4371.76|215
1650299910000|2022-04-18 16:38:30|4372.66|4372.26|4373.16|4372.76|4373.16|4372.76|4372.41|4372.01|155
1650299920000|2022-04-18 16:38:40|4372.91|4372.51|4373.16|4372.76|4373.16|4372.76|4372.91|4372.51|90
1650299930000|2022-04-18 16:38:50|4372.91|4372.51|4373.16|4372.76|4373.41|4373.01|4372.91|4372.51|131
1650299940000|2022-04-18 16:39:00|4372.91|4372.51|4373.16|4372.76|4373.41|4373.01|4372.66|4372.26|148
1650299950000|2022-04-18 16:39:10|4373.41|4373.01|4373.16|4372.76|4373.41|4373.01|4373.16|4372.76|179
1650299960000|2022-04-18 16:39:20|4372.91|4372.51|4372.91|4372.51|4372.91|4372.51|4372.66|4372.26|82
1650299970000|2022-04-18 16:39:30|4372.66|4372.26|4373.91|4373.51|4373.91|4373.51|4372.66|4372.26|240
1650299980000|2022-04-18 16:39:40|4373.66|4373.26|4373.66|4373.26|4373.66|4373.26|4373.41|4373.01|81
1650299990000|2022-04-18 16:39:50|4373.16|4372.76|4373.16|4372.76|4373.28|4372.88|4373.16|4372.76|84
1650300000000|2022-04-18 16:40:00|4373.23|4372.83|4373.98|4373.58|4373.98|4373.58|4373.23|4372.83|258
1650300010000|2022-04-18 16:40:10|4374.23|4373.83|4374.23|4373.83|4374.73|4374.33|4373.98|4373.58|185
1650300020000|2022-04-18 16:40:20|4373.98|4373.58|4373.23|4372.83|4373.98|4373.58|4372.73|4372.33|236
1650300030000|2022-04-18 16:40:30|4372.98|4372.58|4372.98|4372.58|4373.23|4372.83|4372.98|4372.58|89
1650300040000|2022-04-18 16:40:40|4373.48|4373.08|4372.23|4371.83|4373.48|4373.08|4372.23|4371.83|163
1650300050000|2022-04-18 16:40:50|4372.48|4372.08|4371.23|4370.83|4372.48|4372.08|4370.98|4370.58|454
1650300060000|2022-04-18 16:41:00|4371.48|4371.08|4370.73|4370.33|4371.48|4371.08|4369.98|4369.58|758
1650300070000|2022-04-18 16:41:10|4370.48|4370.08|4369.98|4369.58|4370.73|4370.33|4369.98|4369.58|326
1650300080000|2022-04-18 16:41:20|4370.23|4369.83|4370.6|4370.2|4370.98|4370.58|4370.23|4369.83|254
1650300090000|2022-04-18 16:41:30|4370.48|4370.08|4371.23|4370.83|4371.23|4370.83|4370.48|4370.08|100
1650300100000|2022-04-18 16:41:40|4371.35|4370.95|4372.23|4371.83|4372.48|4372.08|4371.23|4370.83|256
1650300110000|2022-04-18 16:41:50|4372.48|4372.08|4372.48|4372.08|4372.73|4372.33|4372.23|4371.83|197
1650300120000|2022-04-18 16:42:00|4372.73|4372.33|4372.73|4372.33|4372.73|4372.33|4371.98|4371.58|202
1650300130000|2022-04-18 16:42:10|4372.98|4372.58|4373.23|4372.83|4373.23|4372.83|4372.73|4372.33|191
1650300140000|2022-04-18 16:42:20|4373.35|4372.95|4373.48|4373.08|4373.73|4373.33|4373.35|4372.95|151
1650300150000|2022-04-18 16:42:30|4373.73|4373.33|4373.98|4373.58|4373.98|4373.58|4373.23|4372.83|300
1650300160000|2022-04-18 16:42:40|4374.48|4374.08|4375.48|4375.08|4375.73|4375.33|4374.48|4374.08|580
1650300170000|2022-04-18 16:42:50|4375.98|4375.58|4375.35|4374.95|4376.23|4375.83|4374.98|4374.58|600
1650300180000|2022-04-18 16:43:00|4375.48|4375.08|4374.73|4374.33|4375.48|4375.08|4374.73|4374.33|372
1650300190000|2022-04-18 16:43:10|4374.48|4374.08|4375.48|4375.08|4375.48|4375.08|4374.23|4373.83|216
1650300200000|2022-04-18 16:43:20|4375.23|4374.83|4375.23|4374.83|4375.48|4375.08|4374.98|4374.58|204
1650300210000|2022-04-18 16:43:30|4375.35|4374.95|4375.73|4375.33|4375.98|4375.58|4375.23|4374.83|185
1650300220000|2022-04-18 16:43:40|4375.98|4375.58|4375.98|4375.58|4376.48|4376.08|4375.98|4375.58|480
1650300230000|2022-04-18 16:43:50|4375.73|4375.33|4375.48|4375.08|4375.73|4375.33|4374.98|4374.58|279
1650300240000|2022-04-18 16:44:00|4375.23|4374.83|4375.23|4374.83|4375.23|4374.83|4374.73|4374.33|177
1650300250000|2022-04-18 16:44:10|4374.98|4374.58|4375.48|4375.08|4375.48|4375.08|4374.98|4374.58|51
1650300260000|2022-04-18 16:44:20|4375.73|4375.33|4376.23|4375.83|4376.23|4375.83|4375.48|4375.08|243
1650300270000|2022-04-18 16:44:30|4376.48|4376.08|4375.98|4375.58|4376.48|4376.08|4375.98|4375.58|143
1650300280000|2022-04-18 16:44:40|4376.23|4375.83|4375.98|4375.58|4376.23|4375.83|4375.48|4375.08|214
1650300290000|2022-04-18 16:44:50|4375.73|4375.33|4375.98|4375.58|4375.98|4375.58|4375.48|4375.08|129
1650300300000|2022-04-18 16:45:00|4376.23|4375.83|4376.48|4376.08|4376.98|4376.58|4376.23|4375.83|583
1650300310000|2022-04-18 16:45:10|4376.73|4376.33|4376.48|4376.08|4376.98|4376.58|4376.23|4375.83|331
1650300320000|2022-04-18 16:45:20|4376.23|4375.83|4376.23|4375.83|4376.73|4376.33|4375.98|4375.58|212
1650300330000|2022-04-18 16:45:30|4375.98|4375.58|4376.23|4375.83|4376.23|4375.83|4375.98|4375.58|86
1650300340000|2022-04-18 16:45:40|4375.98|4375.58|4376.73|4376.33|4376.73|4376.33|4375.98|4375.58|154
1650300350000|2022-04-18 16:45:50|4376.85|4376.45|4377.48|4377.08|4377.48|4377.08|4376.73|4376.33|343
1650300360000|2022-04-18 16:46:00|4377.23|4376.83|4376.73|4376.33|4377.23|4376.83|4376.48|4376.08|272
1650300370000|2022-04-18 16:46:10|4376.48|4376.08|4376.98|4376.58|4376.98|4376.58|4376.48|4376.08|184
1650300380000|2022-04-18 16:46:20|4376.73|4376.33|4376.98|4376.58|4376.98|4376.58|4376.73|4376.33|70
1650300390000|2022-04-18 16:46:30|4376.73|4376.33|4376.98|4376.58|4376.98|4376.58|4376.48|4376.08|102
1650300400000|2022-04-18 16:46:40|4377.23|4376.83|4377.98|4377.58|4378.23|4377.83|4377.23|4376.83|286
1650300410000|2022-04-18 16:46:50|4378.23|4377.83|4377.48|4377.08|4378.23|4377.83|4377.35|4376.95|435
1650300420000|2022-04-18 16:47:00|4377.23|4376.83|4377.23|4376.83|4377.48|4377.08|4377.1|4376.7|119
1650300430000|2022-04-18 16:47:10|4377.48|4377.08|4376.48|4376.08|4377.48|4377.08|4376.48|4376.08|232
1650300440000|2022-04-18 16:47:20|4376.35|4375.95|4375.48|4375.08|4376.48|4376.08|4375.48|4375.08|389
1650300450000|2022-04-18 16:47:30|4375.23|4374.83|4375.48|4375.08|4375.48|4375.08|4375.23|4374.83|213
1650300460000|2022-04-18 16:47:40|4375.73|4375.33|4376.23|4375.83|4376.48|4376.08|4375.23|4374.83|242
1650300470000|2022-04-18 16:47:50|4376.48|4376.08|4376.73|4376.33|4376.73|4376.33|4376.23|4375.83|177
1650300480000|2022-04-18 16:48:00|4376.98|4376.58|4375.48|4375.08|4376.98|4376.58|4375.48|4375.08|257
1650300490000|2022-04-18 16:48:10|4375.73|4375.33|4375.48|4375.08|4375.73|4375.33|4375.48|4375.08|47
1650300500000|2022-04-18 16:48:20|4375.73|4375.33|4375.48|4375.08|4375.98|4375.58|4375.48|4375.08|103
1650300510000|2022-04-18 16:48:30|4375.6|4375.2|4374.98|4374.58|4375.73|4375.33|4374.98|4374.58|150
1650300520000|2022-04-18 16:48:40|4374.73|4374.33|4374.98|4374.58|4374.98|4374.58|4374.73|4374.33|111
1650300530000|2022-04-18 16:48:50|4375.23|4374.83|4374.73|4374.33|4375.23|4374.83|4374.73|4374.33|162
1650300540000|2022-04-18 16:49:00|4374.98|4374.58|4375.23|4374.83|4375.23|4374.83|4374.73|4374.33|180
1650300550000|2022-04-18 16:49:10|4375.1|4374.7|4374.73|4374.33|4375.23|4374.83|4374.48|4374.08|178
1650300560000|2022-04-18 16:49:20|4374.98|4374.58|4375.23|4374.83|4375.23|4374.83|4374.73|4374.33|117
1650300570000|2022-04-18 16:49:30|4375.35|4374.95|4375.23|4374.83|4375.48|4375.08|4374.98|4374.58|151
1650300580000|2022-04-18 16:49:40|4375.48|4375.08|4375.48|4375.08|4375.48|4375.08|4375.23|4374.83|103
1650300590000|2022-04-18 16:49:50|4375.35|4374.95|4375.48|4375.08|4375.48|4375.08|4375.23|4374.83|96
1650300600000|2022-04-18 16:50:00|4375.73|4375.33|4375.48|4375.08|4375.73|4375.33|4375.48|4375.08|116
1650300610000|2022-04-18 16:50:10|4375.23|4374.83|4375.48|4375.08|4375.48|4375.08|4375.23|4374.83|64
1650300620000|2022-04-18 16:50:20|4375.73|4375.33|4376.73|4376.33|4376.73|4376.33|4375.73|4375.33|502
1650300630000|2022-04-18 16:50:30|4376.98|4376.58|4377.23|4376.83|4377.23|4376.83|4376.98|4376.58|171
1650300640000|2022-04-18 16:50:40|4377.48|4377.08|4377.98|4377.58|4377.98|4377.58|4377.48|4377.08|264
1650300650000|2022-04-18 16:50:50|4377.73|4377.33|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|96
1650300660000|2022-04-18 16:51:00|4378.23|4377.83|4378.48|4378.08|4378.48|4378.08|4378.23|4377.83|392
1650300670000|2022-04-18 16:51:10|4378.23|4377.83|4377.73|4377.33|4378.23|4377.83|4377.48|4377.08|273
1650300680000|2022-04-18 16:51:20|4377.48|4377.08|4377.48|4377.08|4377.48|4377.08|4377.48|4377.08|179
1650300690000|2022-04-18 16:51:30|4377.23|4376.83|4376.98|4376.58|4377.23|4376.83|4376.73|4376.33|225
1650300700000|2022-04-18 16:51:40|4377.23|4376.83|4377.48|4377.08|4377.48|4377.08|4376.98|4376.58|91
1650300710000|2022-04-18 16:51:50|4377.73|4377.33|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|65
1650300720000|2022-04-18 16:52:00|4377.85|4377.45|4377.48|4377.08|4377.98|4377.58|4377.48|4377.08|56
1650300730000|2022-04-18 16:52:10|4377.73|4377.33|4377.98|4377.58|4377.98|4377.58|4377.48|4377.08|275
1650300740000|2022-04-18 16:52:20|4377.73|4377.33|4377.73|4377.33|4377.73|4377.33|4377.48|4377.08|126
1650300750000|2022-04-18 16:52:30|4377.6|4377.2|4377.73|4377.33|4377.73|4377.33|4377.6|4377.2|44
1650300760000|2022-04-18 16:52:40|4377.98|4377.58|4377.73|4377.33|4377.98|4377.58|4377.48|4377.08|71
1650300770000|2022-04-18 16:52:50|4377.48|4377.08|4377.73|4377.33|4377.73|4377.33|4377.48|4377.08|99
1650300780000|2022-04-18 16:53:00|4377.98|4377.58|4378.23|4377.83|4378.48|4378.08|4377.85|4377.45|237
1650300790000|2022-04-18 16:53:10|4378.48|4378.08|4378.73|4378.33|4378.73|4378.33|4378.48|4378.08|171
1650300800000|2022-04-18 16:53:20|4378.48|4378.08|4378.73|4378.33|4378.98|4378.58|4378.48|4378.08|179
1650300810000|2022-04-18 16:53:30|4378.98|4378.58|4379.23|4378.83|4379.23|4378.83|4378.98|4378.58|179
1650300820000|2022-04-18 16:53:40|4379.1|4378.7|4378.98|4378.58|4379.23|4378.83|4378.48|4378.08|195
1650300830000|2022-04-18 16:53:50|4379.23|4378.83|4379.23|4378.83|4379.48|4379.08|4378.98|4378.58|142
1650300840000|2022-04-18 16:54:00|4379.48|4379.08|4379.48|4379.08|4379.48|4379.08|4378.98|4378.58|148
1650300850000|2022-04-18 16:54:10|4379.23|4378.83|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|137
1650300860000|2022-04-18 16:54:20|4379.73|4379.33|4379.73|4379.33|4380.23|4379.83|4379.48|4379.08|306
1650300870000|2022-04-18 16:54:30|4379.98|4379.58|4380.23|4379.83|4380.23|4379.83|4379.73|4379.33|173
1650300880000|2022-04-18 16:54:40|4379.98|4379.58|4379.48|4379.08|4380.23|4379.83|4379.48|4379.08|115
1650300890000|2022-04-18 16:54:50|4379.73|4379.33|4379.73|4379.33|4379.73|4379.33|4379.48|4379.08|117
1650300900000|2022-04-18 16:55:00|4379.48|4379.08|4379.48|4379.08|4379.98|4379.58|4379.48|4379.08|177
1650300910000|2022-04-18 16:55:10|4379.23|4378.83|4379.73|4379.33|4379.98|4379.58|4379.23|4378.83|193
1650300920000|2022-04-18 16:55:20|4379.48|4379.08|4378.73|4378.33|4379.48|4379.08|4378.48|4378.08|307
1650300930000|2022-04-18 16:55:30|4378.48|4378.08|4379.23|4378.83|4379.23|4378.83|4378.48|4378.08|224
1650300940000|2022-04-18 16:55:40|4379.35|4378.95|4379.73|4379.33|4379.73|4379.33|4379.23|4378.83|167
1650300950000|2022-04-18 16:55:50|4379.48|4379.08|4379.6|4379.2|4379.73|4379.33|4379.48|4379.08|80
1650300960000|2022-04-18 16:56:00|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|94
1650300970000|2022-04-18 16:56:10|4379.73|4379.33|4378.98|4378.58|4379.73|4379.33|4378.98|4378.58|165
1650300980000|2022-04-18 16:56:20|4379.1|4378.7|4378.73|4378.33|4379.23|4378.83|4378.73|4378.33|87
1650300990000|2022-04-18 16:56:30|4378.98|4378.58|4379.23|4378.83|4379.48|4379.08|4378.98|4378.58|122
1650301000000|2022-04-18 16:56:40|4379.48|4379.08|4379.48|4379.08|4379.48|4379.08|4379.23|4378.83|76
1650301010000|2022-04-18 16:56:50|4379.73|4379.33|4379.73|4379.33|4379.73|4379.33|4379.48|4379.08|83
1650301020000|2022-04-18 16:57:00|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|173
1650301030000|2022-04-18 16:57:10|4379.23|4378.83|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|169
1650301040000|2022-04-18 16:57:20|4379.23|4378.83|4379.48|4379.08|4379.48|4379.08|4379.23|4378.83|165
1650301050000|2022-04-18 16:57:30|4379.73|4379.33|4379.48|4379.08|4379.85|4379.45|4379.48|4379.08|138
1650301060000|2022-04-18 16:57:40|4379.73|4379.33|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|69
1650301070000|2022-04-18 16:57:50|4379.73|4379.33|4380.23|4379.83|4380.23|4379.83|4379.6|4379.2|199
1650301080000|2022-04-18 16:58:00|4380.48|4380.08|4380.98|4380.58|4381.23|4380.83|4380.23|4379.83|763
1650301090000|2022-04-18 16:58:10|4381.23|4380.83|4380.48|4380.08|4381.23|4380.83|4380.23|4379.83|363
1650301100000|2022-04-18 16:58:20|4380.23|4379.83|4380.48|4380.08|4380.48|4380.08|4380.23|4379.83|32
1650301110000|2022-04-18 16:58:30|4380.23|4379.83|4379.73|4379.33|4380.23|4379.83|4379.73|4379.33|295
1650301120000|2022-04-18 16:58:40|4379.98|4379.58|4379.98|4379.58|4380.23|4379.83|4379.98|4379.58|221
1650301130000|2022-04-18 16:58:50|4380.23|4379.83|4379.98|4379.58|4380.23|4379.83|4379.73|4379.33|173
1650301140000|2022-04-18 16:59:00|4379.85|4379.45|4379.98|4379.58|4379.98|4379.58|4379.73|4379.33|204
1650301150000|2022-04-18 16:59:10|4380.23|4379.83|4380.23|4379.83|4380.48|4380.08|4379.98|4379.58|104
1650301160000|2022-04-18 16:59:20|4379.73|4379.33|4379.73|4379.33|4379.98|4379.58|4379.73|4379.33|148
1650301170000|2022-04-18 16:59:30|4379.98|4379.58|4380.23|4379.83|4380.23|4379.83|4379.98|4379.58|113
1650301180000|2022-04-18 16:59:40|4379.98|4379.58|4379.23|4378.83|4379.98|4379.58|4379.23|4378.83|218
1650301190000|2022-04-18 16:59:50|4379.48|4379.08|4379.23|4378.83|4379.48|4379.08|4379.23|4378.83|269
1650301200000|2022-04-18 17:00:00|4379.73|4379.33|4379.23|4378.83|4379.98|4379.58|4379.23|4378.83|612
1650301210000|2022-04-18 17:00:10|4379.48|4379.08|4380.23|4379.83|4380.23|4379.83|4378.73|4378.33|483
1650301220000|2022-04-18 17:00:20|4379.85|4379.45|4378.48|4378.08|4379.98|4379.58|4378.48|4378.08|671
1650301230000|2022-04-18 17:00:30|4378.23|4377.83|4378.1|4377.7|4378.23|4377.83|4377.98|4377.58|561
1650301240000|2022-04-18 17:00:40|4377.98|4377.58|4378.73|4378.33|4378.98|4378.58|4377.73|4377.33|381
1650301250000|2022-04-18 17:00:50|4378.48|4378.08|4378.98|4378.58|4379.23|4378.83|4378.48|4378.08|197
1650301260000|2022-04-18 17:01:00|4379.23|4378.83|4379.23|4378.83|4379.73|4379.33|4378.98|4378.58|215
1650301270000|2022-04-18 17:01:10|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|156
1650301280000|2022-04-18 17:01:20|4379.73|4379.33|4379.73|4379.33|4379.98|4379.58|4379.23|4378.83|431
1650301290000|2022-04-18 17:01:30|4379.98|4379.58|4380.23|4379.83|4380.23|4379.83|4379.73|4379.33|209
1650301300000|2022-04-18 17:01:40|4380.48|4380.08|4380.48|4380.08|4380.48|4380.08|4380.48|4380.08|169
1650301310000|2022-04-18 17:01:50|4380.23|4379.83|4379.73|4379.33|4380.23|4379.83|4379.73|4379.33|129
1650301320000|2022-04-18 17:02:00|4379.98|4379.58|4379.98|4379.58|4380.23|4379.83|4379.73|4379.33|157
1650301330000|2022-04-18 17:02:10|4379.48|4379.08|4379.23|4378.83|4379.48|4379.08|4379.23|4378.83|197
1650301340000|2022-04-18 17:02:20|4378.98|4378.58|4379.23|4378.83|4379.23|4378.83|4378.98|4378.58|147
1650301350000|2022-04-18 17:02:30|4378.98|4378.58|4378.98|4378.58|4379.23|4378.83|4378.73|4378.33|146
1650301360000|2022-04-18 17:02:40|4378.85|4378.45|4378.48|4378.08|4378.98|4378.58|4378.23|4377.83|104
1650301370000|2022-04-18 17:02:50|4378.73|4378.33|4378.73|4378.33|4378.73|4378.33|4378.48|4378.08|187
1650301380000|2022-04-18 17:03:00|4378.23|4377.83|4377.73|4377.33|4378.48|4378.08|4377.73|4377.33|281
1650301390000|2022-04-18 17:03:10|4377.98|4377.58|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|209
1650301400000|2022-04-18 17:03:20|4377.73|4377.33|4378.23|4377.83|4378.23|4377.83|4377.73|4377.33|162
1650301410000|2022-04-18 17:03:30|4378.1|4377.7|4378.73|4378.33|4378.73|4378.33|4378.1|4377.7|90
1650301420000|2022-04-18 17:03:40|4378.48|4378.08|4379.48|4379.08|4379.48|4379.08|4378.48|4378.08|187
1650301430000|2022-04-18 17:03:50|4379.73|4379.33|4378.85|4378.45|4379.73|4379.33|4378.73|4378.33|143
1650301440000|2022-04-18 17:04:00|4378.98|4378.58|4378.48|4378.08|4379.23|4378.83|4378.48|4378.08|170
1650301450000|2022-04-18 17:04:10|4378.23|4377.83|4378.23|4377.83|4378.48|4378.08|4378.23|4377.83|195
1650301460000|2022-04-18 17:04:20|4378.73|4378.33|4379.6|4379.2|4379.73|4379.33|4378.73|4378.33|296
1650301470000|2022-04-18 17:04:30|4379.48|4379.08|4379.98|4379.58|4380.23|4379.83|4379.48|4379.08|257
1650301480000|2022-04-18 17:04:40|4379.73|4379.33|4379.98|4379.58|4380.1|4379.7|4379.73|4379.33|139
1650301490000|2022-04-18 17:04:50|4379.73|4379.33|4379.1|4378.7|4379.73|4379.33|4378.98|4378.58|99
1650301500000|2022-04-18 17:05:00|4378.98|4378.58|4379.73|4379.33|4379.73|4379.33|4378.98|4378.58|185
1650301510000|2022-04-18 17:05:10|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|63
1650301520000|2022-04-18 17:05:20|4379.6|4379.2|4380.48|4380.08|4380.48|4380.08|4379.48|4379.08|191
1650301530000|2022-04-18 17:05:30|4380.73|4380.33|4380.73|4380.33|4380.98|4380.58|4380.73|4380.33|411
1650301540000|2022-04-18 17:05:40|4379.98|4379.58|4380.48|4380.08|4380.48|4380.08|4379.98|4379.58|171
1650301550000|2022-04-18 17:05:50|4380.23|4379.83|4380.23|4379.83|4380.23|4379.83|4379.98|4379.58|129
1650301560000|2022-04-18 17:06:00|4379.98|4379.58|4379.73|4379.33|4380.23|4379.83|4379.73|4379.33|170
1650301570000|2022-04-18 17:06:10|4379.98|4379.58|4379.48|4379.08|4379.98|4379.58|4379.48|4379.08|147
1650301580000|2022-04-18 17:06:20|4379.23|4378.83|4378.73|4378.33|4379.23|4378.83|4378.73|4378.33|263
1650301590000|2022-04-18 17:06:30|4378.98|4378.58|4379.23|4378.83|4379.48|4379.08|4378.73|4378.33|288
1650301600000|2022-04-18 17:06:40|4378.98|4378.58|4378.98|4378.58|4379.23|4378.83|4378.98|4378.58|100
1650301610000|2022-04-18 17:06:50|4379.23|4378.83|4379.23|4378.83|4379.23|4378.83|4378.73|4378.33|171
1650301620000|2022-04-18 17:07:00|4378.98|4378.58|4379.23|4378.83|4379.48|4379.08|4378.73|4378.33|183
1650301630000|2022-04-18 17:07:10|4379.48|4379.08|4379.23|4378.83|4379.48|4379.08|4378.98|4378.58|142
1650301640000|2022-04-18 17:07:20|4379.48|4379.08|4380.48|4380.08|4380.48|4380.08|4379.35|4378.95|170
1650301650000|2022-04-18 17:07:30|4380.6|4380.2|4382.48|4382.08|4382.48|4382.08|4380.6|4380.2|705
1650301660000|2022-04-18 17:07:40|4382.73|4382.33|4382.98|4382.58|4383.23|4382.83|4382.23|4381.83|528
1650301670000|2022-04-18 17:07:50|4382.73|4382.33|4382.48|4382.08|4382.73|4382.33|4382.48|4382.08|170
1650301680000|2022-04-18 17:08:00|4382.73|4382.33|4383.73|4383.33|4383.98|4383.58|4382.73|4382.33|348
1650301690000|2022-04-18 17:08:10|4383.98|4383.58|4384.48|4384.08|4384.48|4384.08|4383.73|4383.33|632
1650301700000|2022-04-18 17:08:20|4384.23|4383.83|4384.73|4384.33|4385.23|4384.83|4384.23|4383.83|375
1650301710000|2022-04-18 17:08:30|4384.98|4384.58|4384.23|4383.83|4384.98|4384.58|4384.23|4383.83|396
1650301720000|2022-04-18 17:08:40|4384.48|4384.08|4384.23|4383.83|4384.73|4384.33|4384.23|4383.83|273
1650301730000|2022-04-18 17:08:50|4383.98|4383.58|4384.23|4383.83|4384.48|4384.08|4383.73|4383.33|306
1650301740000|2022-04-18 17:09:00|4384.35|4383.95|4384.48|4384.08|4384.73|4384.33|4384.35|4383.95|223
1650301750000|2022-04-18 17:09:10|4384.23|4383.83|4384.48|4384.08|4384.73|4384.33|4384.23|4383.83|216
1650301760000|2022-04-18 17:09:20|4384.73|4384.33|4384.98|4384.58|4385.23|4384.83|4384.48|4384.08|147
1650301770000|2022-04-18 17:09:30|4385.23|4384.83|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|321
1650301780000|2022-04-18 17:09:40|4384.73|4384.33|4385.23|4384.83|4385.23|4384.83|4384.73|4384.33|161
1650301790000|2022-04-18 17:09:50|4384.98|4384.58|4385.23|4384.83|4385.23|4384.83|4384.98|4384.58|143
1650301800000|2022-04-18 17:10:00|4385.1|4384.7|4385.98|4385.58|4386.23|4385.83|4384.98|4384.58|686
1650301810000|2022-04-18 17:10:10|4385.73|4385.33|4385.98|4385.58|4385.98|4385.58|4385.48|4385.08|264
1650301820000|2022-04-18 17:10:20|4385.73|4385.33|4387.48|4387.08|4387.48|4387.08|4385.73|4385.33|714
1650301830000|2022-04-18 17:10:30|4387.98|4387.58|4388.23|4387.83|4388.48|4388.08|4387.48|4387.08|1194
1650301840000|2022-04-18 17:10:40|4387.48|4387.08|4387.73|4387.33|4387.73|4387.33|4387.48|4387.08|531
1650301850000|2022-04-18 17:10:50|4387.98|4387.58|4387.98|4387.58|4388.23|4387.83|4387.73|4387.33|162
1650301860000|2022-04-18 17:11:00|4387.73|4387.33|4388.73|4388.33|4388.73|4388.33|4387.73|4387.33|351
1650301870000|2022-04-18 17:11:10|4388.98|4388.58|4388.98|4388.58|4389.48|4389.08|4388.73|4388.33|563
1650301880000|2022-04-18 17:11:20|4388.73|4388.33|4388.98|4388.58|4388.98|4388.58|4388.73|4388.33|168
1650301890000|2022-04-18 17:11:30|4388.73|4388.33|4388.48|4388.08|4388.73|4388.33|4388.48|4388.08|233
1650301900000|2022-04-18 17:11:40|4388.73|4388.33|4387.98|4387.58|4388.73|4388.33|4387.98|4387.58|362
1650301910000|2022-04-18 17:11:50|4388.1|4387.7|4387.73|4387.33|4388.1|4387.7|4387.73|4387.33|218
1650301920000|2022-04-18 17:12:00|4387.48|4387.08|4387.48|4387.08|4387.48|4387.08|4386.98|4386.58|482
1650301930000|2022-04-18 17:12:10|4387.73|4387.33|4387.48|4387.08|4387.98|4387.58|4387.48|4387.08|279
1650301940000|2022-04-18 17:12:20|4387.73|4387.33|4387.23|4386.83|4387.73|4387.33|4387.23|4386.83|130
1650301950000|2022-04-18 17:12:30|4386.98|4386.58|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|203
1650301960000|2022-04-18 17:12:40|4387.1|4386.7|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|162
1650301970000|2022-04-18 17:12:50|4387.1|4386.7|4386.98|4386.58|4387.23|4386.83|4386.73|4386.33|243
1650301980000|2022-04-18 17:13:00|4386.73|4386.33|4386.73|4386.33|4386.98|4386.58|4386.48|4386.08|297
1650301990000|2022-04-18 17:13:10|4386.98|4386.58|4386.48|4386.08|4386.98|4386.58|4386.48|4386.08|188
1650302000000|2022-04-18 17:13:20|4386.73|4386.33|4386.73|4386.33|4386.98|4386.58|4386.73|4386.33|114
1650302010000|2022-04-18 17:13:30|||||||||44
1650302020000|2022-04-18 17:13:40|4386.48|4386.08|4385.73|4385.33|4386.48|4386.08|4385.73|4385.33|310
1650302030000|2022-04-18 17:13:50|4385.48|4385.08|4385.73|4385.33|4385.98|4385.58|4384.98|4384.58|438
1650302040000|2022-04-18 17:14:00|4385.48|4385.08|4385.73|4385.33|4385.98|4385.58|4385.23|4384.83|237
1650302050000|2022-04-18 17:14:10|4386.1|4385.7|4385.98|4385.58|4386.35|4385.95|4385.98|4385.58|178
1650302060000|2022-04-18 17:14:20|4386.48|4386.08|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|150
1650302070000|2022-04-18 17:14:30|4385.98|4385.58|4385.98|4385.58|4386.23|4385.83|4385.73|4385.33|160
1650302080000|2022-04-18 17:14:40|4385.73|4385.33|4386.23|4385.83|4386.35|4385.95|4385.73|4385.33|337
1650302090000|2022-04-18 17:14:50|4385.98|4385.58|4385.73|4385.33|4386.23|4385.83|4385.73|4385.33|200
1650302100000|2022-04-18 17:15:00|4385.48|4385.08|4384.98|4384.58|4385.73|4385.33|4384.98|4384.58|280
1650302110000|2022-04-18 17:15:10|4385.23|4384.83|4384.98|4384.58|4385.48|4385.08|4384.98|4384.58|274
1650302120000|2022-04-18 17:15:20|4384.85|4384.45|4384.73|4384.33|4385.23|4384.83|4384.73|4384.33|97
1650302130000|2022-04-18 17:15:30|4384.48|4384.08|4384.98|4384.58|4385.23|4384.83|4384.48|4384.08|219
1650302140000|2022-04-18 17:15:40|4385.1|4384.7|4384.73|4384.33|4385.23|4384.83|4384.73|4384.33|115
1650302150000|2022-04-18 17:15:50|4384.85|4384.45|4384.73|4384.33|4384.98|4384.58|4384.73|4384.33|105
1650302160000|2022-04-18 17:16:00|4385.23|4384.83|4384.48|4384.08|4385.23|4384.83|4384.23|4383.83|258
1650302170000|2022-04-18 17:16:10|4384.6|4384.2|4384.48|4384.08|4384.73|4384.33|4384.23|4383.83|122
1650302180000|2022-04-18 17:16:20|4384.23|4383.83|4384.73|4384.33|4384.73|4384.33|4384.23|4383.83|213
1650302190000|2022-04-18 17:16:30|4384.85|4384.45|4384.48|4384.08|4384.85|4384.45|4384.23|4383.83|228
1650302200000|2022-04-18 17:16:40|4384.6|4384.2|4384.73|4384.33|4384.98|4384.58|4384.6|4384.2|187
1650302210000|2022-04-18 17:16:50|4384.48|4384.08|4384.73|4384.33|4384.73|4384.33|4384.48|4384.08|121
1650302220000|2022-04-18 17:17:00|4384.48|4384.08|4384.48|4384.08|4384.73|4384.33|4384.23|4383.83|216
1650302230000|2022-04-18 17:17:10|4384.23|4383.83|4384.23|4383.83|4384.23|4383.83|4383.98|4383.58|124
1650302240000|2022-04-18 17:17:20|4383.98|4383.58|4384.23|4383.83|4384.23|4383.83|4383.73|4383.33|254
1650302250000|2022-04-18 17:17:30|4383.98|4383.58|4383.1|4382.7|4383.98|4383.58|4382.73|4382.33|394
1650302260000|2022-04-18 17:17:40|4383.23|4382.83|4382.48|4382.08|4383.23|4382.83|4382.23|4381.83|457
1650302270000|2022-04-18 17:17:50|4382.35|4381.95|4381.98|4381.58|4382.35|4381.95|4381.98|4381.58|214
1650302280000|2022-04-18 17:18:00|4382.23|4381.83|4381.98|4381.58|4382.48|4382.08|4381.98|4381.58|245
1650302290000|2022-04-18 17:18:10|4381.48|4381.08|4380.98|4380.58|4381.48|4381.08|4380.98|4380.58|435
1650302300000|2022-04-18 17:18:20|4380.73|4380.33|4381.23|4380.83|4381.23|4380.83|4380.73|4380.33|255
1650302310000|2022-04-18 17:18:30|4381.48|4381.08|4380.23|4379.83|4381.48|4381.08|4380.23|4379.83|689
1650302320000|2022-04-18 17:18:40|4379.98|4379.58|4379.98|4379.58|4380.23|4379.83|4379.73|4379.33|835
1650302330000|2022-04-18 17:18:50|4380.23|4379.83|4380.23|4379.83|4380.23|4379.83|4379.73|4379.33|315
1650302340000|2022-04-18 17:19:00|4380.48|4380.08|4380.73|4380.33|4380.85|4380.45|4380.23|4379.83|245
1650302350000|2022-04-18 17:19:10|4380.48|4380.08|4380.73|4380.33|4380.98|4380.58|4380.23|4379.83|350
1650302360000|2022-04-18 17:19:20|4380.48|4380.08|4379.48|4379.08|4380.48|4380.08|4379.48|4379.08|181
1650302370000|2022-04-18 17:19:30|4379.73|4379.33|4379.23|4378.83|4379.73|4379.33|4379.23|4378.83|286
1650302380000|2022-04-18 17:19:40|4379.48|4379.08|4380.23|4379.83|4380.23|4379.83|4379.23|4378.83|267
1650302390000|2022-04-18 17:19:50|4379.98|4379.58|4379.48|4379.08|4379.98|4379.58|4379.48|4379.08|132
1650302400000|2022-04-18 17:20:00|4379.23|4378.83|4379.73|4379.33|4379.98|4379.58|4379.23|4378.83|255
1650302410000|2022-04-18 17:20:10|4380.23|4379.83|4379.98|4379.58|4380.23|4379.83|4379.98|4379.58|220
1650302420000|2022-04-18 17:20:20|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|185
1650302430000|2022-04-18 17:20:30|4379.23|4378.83|4378.85|4378.45|4379.23|4378.83|4378.48|4378.08|351
1650302440000|2022-04-18 17:20:40|4378.98|4378.58|4378.73|4378.33|4379.73|4379.33|4378.73|4378.33|211
1650302450000|2022-04-18 17:20:50|4378.98|4378.58|4379.48|4379.08|4379.48|4379.08|4378.73|4378.33|237
1650302460000|2022-04-18 17:21:00|4378.98|4378.58|4378.73|4378.33|4379.35|4378.95|4378.48|4378.08|193
1650302470000|2022-04-18 17:21:10|4378.98|4378.58|4379.48|4379.08|4379.48|4379.08|4378.98|4378.58|121
1650302480000|2022-04-18 17:21:20|4379.73|4379.33|4380.23|4379.83|4380.23|4379.83|4379.48|4379.08|259
1650302490000|2022-04-18 17:21:30|4380.48|4380.08|4380.48|4380.08|4380.48|4380.08|4380.1|4379.7|271
1650302500000|2022-04-18 17:21:40|4380.73|4380.33|4380.98|4380.58|4381.23|4380.83|4380.73|4380.33|329
1650302510000|2022-04-18 17:21:50|4380.73|4380.33|4379.98|4379.58|4380.73|4380.33|4379.73|4379.33|251
1650302520000|2022-04-18 17:22:00|4379.73|4379.33|4380.73|4380.33|4380.73|4380.33|4379.73|4379.33|393
1650302530000|2022-04-18 17:22:10|4380.48|4380.08|4381.23|4380.83|4381.23|4380.83|4380.48|4380.08|154
1650302540000|2022-04-18 17:22:20|4380.98|4380.58|4381.23|4380.83|4381.23|4380.83|4380.98|4380.58|208
1650302550000|2022-04-18 17:22:30|4381.48|4381.08|4382.48|4382.08|4382.48|4382.08|4380.98|4380.58|421
1650302560000|2022-04-18 17:22:40|4382.73|4382.33|4383.1|4382.7|4383.23|4382.83|4382.6|4382.2|419
1650302570000|2022-04-18 17:22:50|4382.98|4382.58|4381.73|4381.33|4382.98|4382.58|4381.73|4381.33|303
1650302580000|2022-04-18 17:23:00|4381.85|4381.45|4381.73|4381.33|4381.98|4381.58|4381.48|4381.08|222
1650302590000|2022-04-18 17:23:10|4381.48|4381.08|4381.98|4381.58|4381.98|4381.58|4381.48|4381.08|54
1650302600000|2022-04-18 17:23:20|4381.73|4381.33|4381.73|4381.33|4381.98|4381.58|4381.73|4381.33|94
1650302610000|2022-04-18 17:23:30|4381.48|4381.08|4381.48|4381.08|4381.73|4381.33|4381.23|4380.83|182
1650302620000|2022-04-18 17:23:40|4381.73|4381.33|4382.48|4382.08|4382.48|4382.08|4381.73|4381.33|185
1650302630000|2022-04-18 17:23:50|4382.73|4382.33|4382.98|4382.58|4382.98|4382.58|4382.73|4382.33|110
1650302640000|2022-04-18 17:24:00|4383.23|4382.83|4383.73|4383.33|4383.73|4383.33|4383.23|4382.83|300
1650302650000|2022-04-18 17:24:10|4383.48|4383.08|4383.73|4383.33|4383.73|4383.33|4383.23|4382.83|310
1650302660000|2022-04-18 17:24:20|4383.98|4383.58|4384.1|4383.7|4384.23|4383.83|4383.73|4383.33|402
1650302670000|2022-04-18 17:24:30|4384.23|4383.83|4384.48|4384.08|4385.23|4384.83|4384.23|4383.83|527
1650302680000|2022-04-18 17:24:40|4384.23|4383.83|4383.98|4383.58|4384.23|4383.83|4383.73|4383.33|213
1650302690000|2022-04-18 17:24:50|4383.73|4383.33|4383.48|4383.08|4383.73|4383.33|4383.23|4382.83|144
1650302700000|2022-04-18 17:25:00|4383.73|4383.33|4383.73|4383.33|4383.73|4383.33|4383.48|4383.08|163
1650302710000|2022-04-18 17:25:10|4383.98|4383.58|4383.23|4382.83|4383.98|4383.58|4383.23|4382.83|187
1650302720000|2022-04-18 17:25:20|4383.48|4383.08|4383.48|4383.08|4383.48|4383.08|4383.23|4382.83|136
1650302730000|2022-04-18 17:25:30|4383.73|4383.33|4383.98|4383.58|4383.98|4383.58|4383.73|4383.33|98
1650302740000|2022-04-18 17:25:40|4383.73|4383.33|4383.73|4383.33|4383.98|4383.58|4383.73|4383.33|118
1650302750000|2022-04-18 17:25:50|4383.98|4383.58|4383.73|4383.33|4383.98|4383.58|4383.73|4383.33|39
1650302760000|2022-04-18 17:26:00|4383.48|4383.08|4382.98|4382.58|4383.48|4383.08|4382.85|4382.45|209
1650302770000|2022-04-18 17:26:10|4382.85|4382.45|4382.98|4382.58|4382.98|4382.58|4382.48|4382.08|261
1650302780000|2022-04-18 17:26:20|4382.85|4382.45|4383.98|4383.58|4383.98|4383.58|4382.85|4382.45|150
1650302790000|2022-04-18 17:26:30|4383.73|4383.33|4383.48|4383.08|4383.85|4383.45|4383.48|4383.08|83
1650302800000|2022-04-18 17:26:40|4383.23|4382.83|4382.98|4382.58|4383.35|4382.95|4382.98|4382.58|111
1650302810000|2022-04-18 17:26:50|4383.1|4382.7|4383.23|4382.83|4383.48|4383.08|4383.1|4382.7|103
1650302820000|2022-04-18 17:27:00|4383.1|4382.7|4383.1|4382.7|4383.35|4382.95|4382.73|4382.33|211
1650302830000|2022-04-18 17:27:10|4383.23|4382.83|4383.73|4383.33|4383.98|4383.58|4383.23|4382.83|77
1650302840000|2022-04-18 17:27:20|4383.85|4383.45|4383.98|4383.58|4383.98|4383.58|4383.73|4383.33|35
1650302850000|2022-04-18 17:27:30|4384.23|4383.83|4385.1|4384.7|4385.1|4384.7|4384.23|4383.83|224
1650302860000|2022-04-18 17:27:40|4384.98|4384.58|4385.98|4385.58|4385.98|4385.58|4384.98|4384.58|371
1650302870000|2022-04-18 17:27:50|4385.85|4385.45|4384.98|4384.58|4385.85|4385.45|4384.98|4384.58|227
1650302880000|2022-04-18 17:28:00|4384.73|4384.33|4384.48|4384.08|4385.23|4384.83|4384.23|4383.83|201
1650302890000|2022-04-18 17:28:10|4384.23|4383.83|4384.73|4384.33|4384.98|4384.58|4384.23|4383.83|212
1650302900000|2022-04-18 17:28:20|4384.98|4384.58|4385.48|4385.08|4385.48|4385.08|4384.98|4384.58|167
1650302910000|2022-04-18 17:28:30|4385.73|4385.33|4385.48|4385.08|4385.73|4385.33|4385.48|4385.08|97
1650302920000|2022-04-18 17:28:40|4385.73|4385.33|4385.6|4385.2|4385.73|4385.33|4385.48|4385.08|115
1650302930000|2022-04-18 17:28:50|4385.48|4385.08|4384.73|4384.33|4385.48|4385.08|4384.48|4384.08|236
1650302940000|2022-04-18 17:29:00|4384.48|4384.08|4384.73|4384.33|4384.73|4384.33|4384.48|4384.08|82
1650302950000|2022-04-18 17:29:10|4384.6|4384.2|4385.48|4385.08|4385.73|4385.33|4384.6|4384.2|208
1650302960000|2022-04-18 17:29:20|4385.73|4385.33|4385.98|4385.58|4385.98|4385.58|4385.48|4385.08|159
1650302970000|2022-04-18 17:29:30|4386.48|4386.08|4386.23|4385.83|4386.48|4386.08|4386.23|4385.83|410
1650302980000|2022-04-18 17:29:40|4386.48|4386.08|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|136
1650302990000|2022-04-18 17:29:50|4386.48|4386.08|4386.48|4386.08|4386.73|4386.33|4386.48|4386.08|184
1650303000000|2022-04-18 17:30:00|4386.73|4386.33|4385.98|4385.58|4386.73|4386.33|4385.98|4385.58|284
1650303010000|2022-04-18 17:30:10|4386.23|4385.83|4386.48|4386.08|4386.48|4386.08|4385.85|4385.45|273
1650303020000|2022-04-18 17:30:20|4386.73|4386.33|4386.85|4386.45|4387.23|4386.83|4386.6|4386.2|272
1650303030000|2022-04-18 17:30:30|4386.73|4386.33|4387.23|4386.83|4387.23|4386.83|4386.73|4386.33|235
1650303040000|2022-04-18 17:30:40|4387.48|4387.08|4387.23|4386.83|4387.73|4387.33|4387.23|4386.83|248
1650303050000|2022-04-18 17:30:50|4386.98|4386.58|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|167
1650303060000|2022-04-18 17:31:00|4386.85|4386.45|4387.48|4387.08|4387.48|4387.08|4386.85|4386.45|207
1650303070000|2022-04-18 17:31:10|4387.73|4387.33|4387.48|4387.08|4387.73|4387.33|4387.23|4386.83|55
1650303080000|2022-04-18 17:31:20|4387.98|4387.58|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|128
1650303090000|2022-04-18 17:31:30|4388.23|4387.83|4390.35|4389.95|4390.35|4389.95|4388.23|4387.83|1436
1650303100000|2022-04-18 17:31:40|4390.48|4390.08|4390.48|4390.08|4390.48|4390.08|4389.98|4389.58|507
1650303110000|2022-04-18 17:31:50|4390.23|4389.83|4390.73|4390.33|4390.98|4390.58|4390.23|4389.83|370
1650303120000|2022-04-18 17:32:00|4390.23|4389.83|4393.73|4393.33|4393.73|4393.33|4389.98|4389.58|2230
1650303130000|2022-04-18 17:32:10|4394.23|4393.83|4394.98|4394.58|4394.98|4394.58|4393.73|4393.33|1058
1650303140000|2022-04-18 17:32:20|4394.73|4394.33|4396.98|4396.58|4396.98|4396.58|4394.73|4394.33|1097
1650303150000|2022-04-18 17:32:30|4396.73|4396.33|4395.73|4395.33|4396.73|4396.33|4395.23|4394.83|875
1650303160000|2022-04-18 17:32:40|4396.23|4395.83|4396.73|4396.33|4396.98|4396.58|4396.1|4395.7|478
1650303170000|2022-04-18 17:32:50|4396.6|4396.2|4395.98|4395.58|4396.73|4396.33|4395.73|4395.33|338
1650303180000|2022-04-18 17:33:00|4396.1|4395.7|4397.48|4397.08|4398.23|4397.83|4396.1|4395.7|1312
1650303190000|2022-04-18 17:33:10|4397.23|4396.83|4398.23|4397.83|4398.23|4397.83|4397.23|4396.83|476
1650303200000|2022-04-18 17:33:20|4398.48|4398.08|4399.23|4398.83|4399.73|4399.33|4398.23|4397.83|775
1650303210000|2022-04-18 17:33:30|4398.98|4398.58|4397.73|4397.33|4399.23|4398.83|4397.73|4397.33|435
1650303220000|2022-04-18 17:33:40|4397.48|4397.08|4397.73|4397.33|4397.98|4397.58|4397.23|4396.83|510
1650303230000|2022-04-18 17:33:50|4397.48|4397.08|4397.23|4396.83|4397.73|4397.33|4397.23|4396.83|530
1650303240000|2022-04-18 17:34:00|4397.73|4397.33|4397.23|4396.83|4397.98|4397.58|4396.98|4396.58|330
1650303250000|2022-04-18 17:34:10|4396.98|4396.58|4398.23|4397.83|4398.48|4398.08|4396.98|4396.58|456
1650303260000|2022-04-18 17:34:20|4398.48|4398.08|4398.73|4398.33|4398.73|4398.33|4398.23|4397.83|222
1650303270000|2022-04-18 17:34:30|4398.98|4398.58|4399.1|4398.7|4399.23|4398.83|4398.73|4398.33|608
1650303280000|2022-04-18 17:34:40|4398.98|4398.58|4398.73|4398.33|4398.98|4398.58|4398.23|4397.83|326
1650303290000|2022-04-18 17:34:50|4398.98|4398.58|4399.73|4399.33|4399.73|4399.33|4398.73|4398.33|811
1650303300000|2022-04-18 17:35:00|4399.48|4399.08|4399.98|4399.58|4399.98|4399.58|4398.98|4398.58|803
1650303310000|2022-04-18 17:35:10|4400.23|4399.83|4399.98|4399.58|4400.23|4399.83|4399.23|4398.83|464
1650303320000|2022-04-18 17:35:20|4399.85|4399.45|4399.48|4399.08|4399.98|4399.58|4399.23|4398.83|457
1650303330000|2022-04-18 17:35:30|4399.73|4399.33|4400.48|4400.08|4400.48|4400.08|4399.73|4399.33|319
1650303340000|2022-04-18 17:35:40|4400.98|4400.58|4401.73|4401.33|4401.98|4401.58|4400.98|4400.58|1113
1650303350000|2022-04-18 17:35:50|4401.98|4401.58|4401.98|4401.58|4402.48|4402.08|4401.98|4401.58|515
1650303360000|2022-04-18 17:36:00|4401.73|4401.33|4403.73|4403.33|4403.73|4403.33|4401.73|4401.33|746
1650303370000|2022-04-18 17:36:10|4403.48|4403.08|4403.48|4403.08|4403.73|4403.33|4402.98|4402.58|388
1650303380000|2022-04-18 17:36:20|4403.73|4403.33|4402.98|4402.58|4403.73|4403.33|4402.98|4402.58|311
1650303390000|2022-04-18 17:36:30|4402.73|4402.33|4403.23|4402.83|4403.23|4402.83|4402.23|4401.83|782
1650303400000|2022-04-18 17:36:40|4403.48|4403.08|4402.48|4402.08|4403.48|4403.08|4402.48|4402.08|228
1650303410000|2022-04-18 17:36:50|4402.73|4402.33|4402.48|4402.08|4402.73|4402.33|4402.48|4402.08|196
1650303420000|2022-04-18 17:37:00|4402.23|4401.83|4402.23|4401.83|4402.48|4402.08|4401.98|4401.58|345
1650303430000|2022-04-18 17:37:10|4401.98|4401.58|4402.73|4402.33|4402.73|4402.33|4401.98|4401.58|192
1650303440000|2022-04-18 17:37:20|4402.48|4402.08|4401.98|4401.58|4402.48|4402.08|4401.98|4401.58|138
1650303450000|2022-04-18 17:37:30|4401.73|4401.33|4401.98|4401.58|4401.98|4401.58|4401.73|4401.33|208
1650303460000|2022-04-18 17:37:40|4401.73|4401.33|4402.23|4401.83|4402.48|4402.08|4401.48|4401.08|325
1650303470000|2022-04-18 17:37:50|4402.48|4402.08|4401.98|4401.58|4402.48|4402.08|4401.98|4401.58|99
1650303480000|2022-04-18 17:38:00|4402.23|4401.83|4400.98|4400.58|4402.23|4401.83|4400.98|4400.58|670
1650303490000|2022-04-18 17:38:10|4400.73|4400.33|4401.73|4401.33|4401.73|4401.33|4400.73|4400.33|864
1650303500000|2022-04-18 17:38:20|4401.6|4401.2|4401.73|4401.33|4401.98|4401.58|4401.48|4401.08|233
1650303510000|2022-04-18 17:38:30|4401.98|4401.58|4401.23|4400.83|4401.98|4401.58|4401.23|4400.83|151
1650303520000|2022-04-18 17:38:40|4401.1|4400.7|4400.98|4400.58|4401.48|4401.08|4400.98|4400.58|215
1650303530000|2022-04-18 17:38:50|4401.23|4400.83|4400.98|4400.58|4401.48|4401.08|4400.98|4400.58|127
1650303540000|2022-04-18 17:39:00|4401.1|4400.7|4401.98|4401.58|4401.98|4401.58|4400.98|4400.58|328
1650303550000|2022-04-18 17:39:10|4402.23|4401.83|4402.98|4402.58|4403.48|4403.08|4402.23|4401.83|731
1650303560000|2022-04-18 17:39:20|4402.73|4402.33|4402.48|4402.08|4402.98|4402.58|4402.23|4401.83|228
1650303570000|2022-04-18 17:39:30|4402.23|4401.83|4402.73|4402.33|4402.85|4402.45|4402.23|4401.83|153
1650303580000|2022-04-18 17:39:40|4402.48|4402.08|4402.48|4402.08|4402.98|4402.58|4402.23|4401.83|266
1650303590000|2022-04-18 17:39:50|4402.73|4402.33|4402.98|4402.58|4403.23|4402.83|4402.48|4402.08|139
1650303600000|2022-04-18 17:40:00|4403.1|4402.7|4404.73|4404.33|4404.98|4404.58|4403.1|4402.7|853
1650303610000|2022-04-18 17:40:10|4404.6|4404.2|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|333
1650303620000|2022-04-18 17:40:20|4404.98|4404.58|4404.73|4404.33|4405.23|4404.83|4404.48|4404.08|355
1650303630000|2022-04-18 17:40:30|4404.98|4404.58|4404.73|4404.33|4405.23|4404.83|4404.23|4403.83|266
1650303640000|2022-04-18 17:40:40|4404.48|4404.08|4404.98|4404.58|4404.98|4404.58|4404.48|4404.08|426
1650303650000|2022-04-18 17:40:50|4404.73|4404.33|4403.98|4403.58|4404.73|4404.33|4403.98|4403.58|250
1650303660000|2022-04-18 17:41:00|4404.23|4403.83|4404.48|4404.08|4404.98|4404.58|4404.23|4403.83|265
1650303670000|2022-04-18 17:41:10|4404.6|4404.2|4404.23|4403.83|4404.73|4404.33|4404.1|4403.7|160
1650303680000|2022-04-18 17:41:20|4403.98|4403.58|4403.48|4403.08|4404.23|4403.83|4403.48|4403.08|265
1650303690000|2022-04-18 17:41:30|4403.23|4402.83|4403.73|4403.33|4403.73|4403.33|4403.23|4402.83|345
1650303700000|2022-04-18 17:41:40|4403.6|4403.2|4402.73|4402.33|4403.73|4403.33|4402.73|4402.33|312
1650303710000|2022-04-18 17:41:50|4402.98|4402.58|4402.48|4402.08|4402.98|4402.58|4402.23|4401.83|270
1650303720000|2022-04-18 17:42:00|4402.73|4402.33|4402.23|4401.83|4402.73|4402.33|4401.98|4401.58|295
1650303730000|2022-04-18 17:42:10|4402.73|4402.33|4403.48|4403.08|4403.48|4403.08|4402.6|4402.2|240
1650303740000|2022-04-18 17:42:20|4403.73|4403.33|4403.23|4402.83|4403.73|4403.33|4402.98|4402.58|466
1650303750000|2022-04-18 17:42:30|4402.98|4402.58|4403.73|4403.33|4403.73|4403.33|4402.98|4402.58|161
1650303760000|2022-04-18 17:42:40|4403.48|4403.08|4403.48|4403.08|4403.48|4403.08|4402.73|4402.33|263
1650303770000|2022-04-18 17:42:50|4403.23|4402.83|4403.48|4403.08|4403.73|4403.33|4403.23|4402.83|201
1650303780000|2022-04-18 17:43:00|4403.35|4402.95|4403.98|4403.58|4403.98|4403.58|4403.35|4402.95|172
1650303790000|2022-04-18 17:43:10|4403.73|4403.33|4403.73|4403.33|4403.98|4403.58|4403.23|4402.83|179
1650303800000|2022-04-18 17:43:20|4403.85|4403.45|4403.98|4403.58|4403.98|4403.58|4403.48|4403.08|117
1650303810000|2022-04-18 17:43:30|4403.73|4403.33|4403.48|4403.08|4403.73|4403.33|4403.23|4402.83|166
1650303820000|2022-04-18 17:43:40|4403.23|4402.83|4403.23|4402.83|4403.73|4403.33|4403.23|4402.83|51
1650303830000|2022-04-18 17:43:50|4403.48|4403.08|4403.98|4403.58|4403.98|4403.58|4403.35|4402.95|161
1650303840000|2022-04-18 17:44:00|4403.85|4403.45|4403.98|4403.58|4403.98|4403.58|4403.48|4403.08|319
1650303850000|2022-04-18 17:44:10|4404.23|4403.83|4403.23|4402.83|4404.23|4403.83|4403.23|4402.83|290
1650303860000|2022-04-18 17:44:20|4403.73|4403.33|4403.73|4403.33|4403.98|4403.58|4403.48|4403.08|203
1650303870000|2022-04-18 17:44:30|4403.98|4403.58|4404.48|4404.08|4404.48|4404.08|4403.98|4403.58|257
1650303880000|2022-04-18 17:44:40|4404.23|4403.83|4404.48|4404.08|4404.73|4404.33|4404.23|4403.83|175
1650303890000|2022-04-18 17:44:50|4404.23|4403.83|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|197
1650303900000|2022-04-18 17:45:00|4404.98|4404.58|4403.98|4403.58|4404.98|4404.58|4403.98|4403.58|308
1650303910000|2022-04-18 17:45:10|4403.73|4403.33|4403.98|4403.58|4403.98|4403.58|4403.73|4403.33|305
1650303920000|2022-04-18 17:45:20|4404.23|4403.83|4404.48|4404.08|4404.73|4404.33|4404.23|4403.83|122
1650303930000|2022-04-18 17:45:30|4404.23|4403.83|4404.48|4404.08|4404.48|4404.08|4404.23|4403.83|115
1650303940000|2022-04-18 17:45:40|4404.23|4403.83|4404.23|4403.83|4404.48|4404.08|4404.23|4403.83|97
1650303950000|2022-04-18 17:45:50|4403.98|4403.58|4403.48|4403.08|4404.23|4403.83|4403.48|4403.08|166
1650303960000|2022-04-18 17:46:00|4403.23|4402.83|4402.98|4402.58|4403.48|4403.08|4402.98|4402.58|336
1650303970000|2022-04-18 17:46:10|4402.73|4402.33|4402.98|4402.58|4403.23|4402.83|4402.73|4402.33|248
1650303980000|2022-04-18 17:46:20|4402.85|4402.45|4402.85|4402.45|4402.98|4402.58|4402.73|4402.33|139
1650303990000|2022-04-18 17:46:30|4402.98|4402.58|4402.73|4402.33|4402.98|4402.58|4402.73|4402.33|223
1650304000000|2022-04-18 17:46:40|4402.23|4401.83|4402.73|4402.33|4402.98|4402.58|4402.23|4401.83|393
1650304010000|2022-04-18 17:46:50|4402.48|4402.08|4402.48|4402.08|4402.73|4402.33|4402.48|4402.08|277
1650304020000|2022-04-18 17:47:00|4402.73|4402.33|4403.23|4402.83|4403.23|4402.83|4402.73|4402.33|262
1650304030000|2022-04-18 17:47:10|4403.48|4403.08|4402.98|4402.58|4403.48|4403.08|4402.98|4402.58|245
1650304040000|2022-04-18 17:47:20|4402.85|4402.45|4402.98|4402.58|4403.23|4402.83|4402.73|4402.33|191
1650304050000|2022-04-18 17:47:30|4402.73|4402.33|4402.98|4402.58|4402.98|4402.58|4402.73|4402.33|75
1650304060000|2022-04-18 17:47:40|4403.23|4402.83|4402.98|4402.58|4403.23|4402.83|4402.73|4402.33|129
1650304070000|2022-04-18 17:47:50|4403.1|4402.7|4402.98|4402.58|4403.23|4402.83|4402.98|4402.58|146
1650304080000|2022-04-18 17:48:00|4403.23|4402.83|4402.73|4402.33|4403.48|4403.08|4402.73|4402.33|255
1650304090000|2022-04-18 17:48:10|4402.85|4402.45|4402.98|4402.58|4402.98|4402.58|4402.48|4402.08|351
1650304100000|2022-04-18 17:48:20|4403.1|4402.7|4402.98|4402.58|4403.1|4402.7|4402.48|4402.08|175
1650304110000|2022-04-18 17:48:30|4403.23|4402.83|4402.98|4402.58|4403.23|4402.83|4402.98|4402.58|126
1650304120000|2022-04-18 17:48:40|4402.85|4402.45|4402.73|4402.33|4403.1|4402.7|4402.73|4402.33|128
1650304130000|2022-04-18 17:48:50|4402.85|4402.45|4403.98|4403.58|4403.98|4403.58|4402.73|4402.33|203
1650304140000|2022-04-18 17:49:00|4403.73|4403.33|4405.73|4405.33|4405.73|4405.33|4403.73|4403.33|1554
1650304150000|2022-04-18 17:49:10|4405.98|4405.58|4406.98|4406.58|4407.23|4406.83|4405.98|4405.58|1280
1650304160000|2022-04-18 17:49:20|4406.73|4406.33|4406.98|4406.58|4407.48|4407.08|4406.48|4406.08|663
1650304170000|2022-04-18 17:49:30|4406.73|4406.33|4406.73|4406.33|4406.98|4406.58|4406.73|4406.33|389
1650304180000|2022-04-18 17:49:40|4406.48|4406.08|4407.23|4406.83|4407.48|4407.08|4406.48|4406.08|322
1650304190000|2022-04-18 17:49:50|4407.48|4407.08|4406.48|4406.08|4407.73|4407.33|4406.48|4406.08|607
1650304200000|2022-04-18 17:50:00|4406.23|4405.83|4406.48|4406.08|4406.48|4406.08|4405.98|4405.58|301
1650304210000|2022-04-18 17:50:10|4406.35|4405.95|4406.35|4405.95|4406.73|4406.33|4405.98|4405.58|282
1650304220000|2022-04-18 17:50:20|4406.48|4406.08|4405.98|4405.58|4406.6|4406.2|4405.98|4405.58|180
1650304230000|2022-04-18 17:50:30|4405.73|4405.33|4404.73|4404.33|4405.73|4405.33|4404.73|4404.33|401
1650304240000|2022-04-18 17:50:40|4404.48|4404.08|4404.23|4403.83|4404.73|4404.33|4404.23|4403.83|423
1650304250000|2022-04-18 17:50:50|4404.48|4404.08|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|270
1650304260000|2022-04-18 17:51:00|4404.6|4404.2|4404.85|4404.45|4404.98|4404.58|4404.23|4403.83|204
1650304270000|2022-04-18 17:51:10|4404.73|4404.33|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|289
1650304280000|2022-04-18 17:51:20|4404.48|4404.08|4404.48|4404.08|4404.73|4404.33|4404.48|4404.08|149
1650304290000|2022-04-18 17:51:30|4404.23|4403.83|4404.73|4404.33|4404.98|4404.58|4404.23|4403.83|181
1650304300000|2022-04-18 17:51:40|4404.48|4404.08|4404.23|4403.83|4404.48|4404.08|4403.98|4403.58|105
1650304310000|2022-04-18 17:51:50|4404.48|4404.08|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|101
1650304320000|2022-04-18 17:52:00|4405.23|4404.83|4405.6|4405.2|4405.98|4405.58|4404.98|4404.58|417
1650304330000|2022-04-18 17:52:10|4405.73|4405.33|4405.73|4405.33|4405.73|4405.33|4405.23|4404.83|225
1650304340000|2022-04-18 17:52:20|4405.6|4405.2|4406.23|4405.83|4406.35|4405.95|4405.6|4405.2|306
1650304350000|2022-04-18 17:52:30|4406.73|4406.33|4407.35|4406.95|4407.48|4407.08|4406.48|4406.08|416
1650304360000|2022-04-18 17:52:40|4407.48|4407.08|4406.48|4406.08|4407.48|4407.08|4406.48|4406.08|196
1650304370000|2022-04-18 17:52:50|4406.73|4406.33|4406.48|4406.08|4406.73|4406.33|4405.98|4405.58|226
1650304380000|2022-04-18 17:53:00|4406.73|4406.33|4406.73|4406.33|4406.73|4406.33|4406.48|4406.08|97
1650304390000|2022-04-18 17:53:10|4406.98|4406.58|4406.73|4406.33|4406.98|4406.58|4406.48|4406.08|164
1650304400000|2022-04-18 17:53:20|4406.48|4406.08|4406.98|4406.58|4406.98|4406.58|4406.48|4406.08|99
1650304410000|2022-04-18 17:53:30|4406.73|4406.33|4406.73|4406.33|4406.98|4406.58|4406.23|4405.83|180
1650304420000|2022-04-18 17:53:40|4406.85|4406.45|4406.73|4406.33|4407.23|4406.83|4406.48|4406.08|126
1650304430000|2022-04-18 17:53:50|4406.85|4406.45|4406.98|4406.58|4406.98|4406.58|4406.73|4406.33|139
1650304440000|2022-04-18 17:54:00|4407.23|4406.83|4406.23|4405.83|4407.23|4406.83|4406.23|4405.83|190
1650304450000|2022-04-18 17:54:10|4405.98|4405.58|4405.48|4405.08|4405.98|4405.58|4405.23|4404.83|385
1650304460000|2022-04-18 17:54:20|4405.35|4404.95|4405.73|4405.33|4405.98|4405.58|4405.35|4404.95|170
1650304470000|2022-04-18 17:54:30|4406.23|4405.83|4405.73|4405.33|4406.23|4405.83|4405.73|4405.33|149
1650304480000|2022-04-18 17:54:40|4405.85|4405.45|4406.23|4405.83|4406.23|4405.83|4405.73|4405.33|119
1650304490000|2022-04-18 17:54:50|4406.48|4406.08|4406.98|4406.58|4406.98|4406.58|4406.23|4405.83|128
1650304500000|2022-04-18 17:55:00|4407.23|4406.83|4408.48|4408.08|4408.48|4408.08|4407.23|4406.83|627
1650304510000|2022-04-18 17:55:10|4408.23|4407.83|4409.98|4409.58|4410.48|4410.08|4408.23|4407.83|2183
1650304520000|2022-04-18 17:55:20|4410.23|4409.83|4408.98|4408.58|4410.48|4410.08|4408.98|4408.58|535
1650304530000|2022-04-18 17:55:30|4408.73|4408.33|4408.48|4408.08|4408.98|4408.58|4408.23|4407.83|547
1650304540000|2022-04-18 17:55:40|4408.73|4408.33|4410.23|4409.83|4410.23|4409.83|4408.48|4408.08|721
1650304550000|2022-04-18 17:55:50|4410.1|4409.7|4410.98|4410.58|4411.23|4410.83|4410.1|4409.7|350
1650304560000|2022-04-18 17:56:00|4410.73|4410.33|4410.23|4409.83|4410.98|4410.58|4409.98|4409.58|296
1650304570000|2022-04-18 17:56:10|4409.98|4409.58|4409.98|4409.58|4409.98|4409.58|4409.73|4409.33|163
1650304580000|2022-04-18 17:56:20|4409.85|4409.45|4409.98|4409.58|4410.73|4410.33|4409.73|4409.33|329
1650304590000|2022-04-18 17:56:30|4409.73|4409.33|4410.23|4409.83|4410.48|4410.08|4409.73|4409.33|598
1650304600000|2022-04-18 17:56:40|4410.73|4410.33|4410.98|4410.58|4411.23|4410.83|4410.73|4410.33|164
1650304610000|2022-04-18 17:56:50|4411.1|4410.7|4411.1|4410.7|4411.23|4410.83|4410.73|4410.33|364
1650304620000|2022-04-18 17:57:00|4410.98|4410.58|4410.85|4410.45|4411.1|4410.7|4410.73|4410.33|248
1650304630000|2022-04-18 17:57:10|4410.98|4410.58|4410.73|4410.33|4411.23|4410.83|4410.48|4410.08|159
1650304640000|2022-04-18 17:57:20|4410.98|4410.58|4410.48|4410.08|4410.98|4410.58|4410.23|4409.83|168
1650304650000|2022-04-18 17:57:30|4410.23|4409.83|4410.48|4410.08|4410.48|4410.08|4409.73|4409.33|472
1650304660000|2022-04-18 17:57:40|4410.6|4410.2|4410.98|4410.58|4410.98|4410.58|4410.48|4410.08|364
1650304670000|2022-04-18 17:57:50|4410.73|4410.33|4410.48|4410.08|4410.98|4410.58|4410.48|4410.08|212
1650304680000|2022-04-18 17:58:00|4410.73|4410.33|4410.23|4409.83|4410.73|4410.33|4410.23|4409.83|147
1650304690000|2022-04-18 17:58:10|4409.85|4409.45|4410.23|4409.83|4410.23|4409.83|4409.48|4409.08|509
1650304700000|2022-04-18 17:58:20|4409.98|4409.58|4409.23|4408.83|4410.23|4409.83|4409.23|4408.83|277
1650304710000|2022-04-18 17:58:30|4408.98|4408.58|4408.73|4408.33|4409.1|4408.7|4408.73|4408.33|431
1650304720000|2022-04-18 17:58:40|4408.6|4408.2|4408.48|4408.08|4408.73|4408.33|4408.23|4407.83|365
1650304730000|2022-04-18 17:58:50|4408.35|4407.95|4408.48|4408.08|4408.73|4408.33|4408.23|4407.83|193
1650304740000|2022-04-18 17:59:00|4408.98|4408.58|4408.23|4407.83|4408.98|4408.58|4407.98|4407.58|392
1650304750000|2022-04-18 17:59:10|4407.48|4407.08|4406.98|4406.58|4407.48|4407.08|4406.48|4406.08|2459
1650304760000|2022-04-18 17:59:20|4406.73|4406.33|4403.98|4403.58|4406.73|4406.33|4403.73|4403.33|2132
1650304770000|2022-04-18 17:59:30|4404.23|4403.83|4404.23|4403.83|4404.48|4404.08|4403.73|4403.33|449
1650304780000|2022-04-18 17:59:40|4404.73|4404.33|4405.23|4404.83|4405.23|4404.83|4404.73|4404.33|602
1650304790000|2022-04-18 17:59:50|4405.73|4405.33|4405.48|4405.08|4406.48|4406.08|4405.23|4404.83|943
1650304800000|2022-04-18 18:00:00|4405.98|4405.58|4405.23|4404.83|4406.73|4406.33|4405.23|4404.83|507
1650304810000|2022-04-18 18:00:10|4405.48|4405.08|4404.98|4404.58|4405.98|4405.58|4404.73|4404.33|431
1650304820000|2022-04-18 18:00:20|4404.73|4404.33|4405.73|4405.33|4406.23|4405.83|4404.23|4403.83|933
1650304830000|2022-04-18 18:00:30|4405.98|4405.58|4405.73|4405.33|4406.23|4405.83|4405.48|4405.08|649
1650304840000|2022-04-18 18:00:40|4406.23|4405.83|4405.98|4405.58|4406.48|4406.08|4405.98|4405.58|266
1650304850000|2022-04-18 18:00:50|4405.73|4405.33|4405.98|4405.58|4406.23|4405.83|4405.73|4405.33|207
1650304860000|2022-04-18 18:01:00|4406.23|4405.83|4405.48|4405.08|4406.48|4406.08|4405.35|4404.95|272
1650304870000|2022-04-18 18:01:10|4405.6|4405.2|4406.23|4405.83|4406.48|4406.08|4405.48|4405.08|182
1650304880000|2022-04-18 18:01:20|4405.98|4405.58|4406.98|4406.58|4407.23|4406.83|4405.98|4405.58|334
1650304890000|2022-04-18 18:01:30|4406.73|4406.33|4407.23|4406.83|4407.23|4406.83|4406.73|4406.33|380
1650304900000|2022-04-18 18:01:40|4407.48|4407.08|4408.23|4407.83|4408.48|4408.08|4407.48|4407.08|671
1650304910000|2022-04-18 18:01:50|4408.73|4408.33|4409.1|4408.7|4409.48|4409.08|4408.73|4408.33|749
1650304920000|2022-04-18 18:02:00|4409.23|4408.83|4407.98|4407.58|4409.23|4408.83|4407.48|4407.08|1698
1650304930000|2022-04-18 18:02:10|4408.1|4407.7|4407.73|4407.33|4408.1|4407.7|4407.23|4406.83|1164
1650304940000|2022-04-18 18:02:20|4407.98|4407.58|4406.98|4406.58|4407.98|4407.58|4406.73|4406.33|270
1650304950000|2022-04-18 18:02:30|4406.73|4406.33|4406.98|4406.58|4407.48|4407.08|4406.73|4406.33|262
1650304960000|2022-04-18 18:02:40|4407.23|4406.83|4407.73|4407.33|4407.73|4407.33|4407.23|4406.83|218
1650304970000|2022-04-18 18:02:50|4407.48|4407.08|4407.23|4406.83|4407.73|4407.33|4407.23|4406.83|206
1650304980000|2022-04-18 18:03:00|4406.73|4406.33|4406.48|4406.08|4406.73|4406.33|4406.1|4405.7|262
1650304990000|2022-04-18 18:03:10|4406.23|4405.83|4406.48|4406.08|4406.98|4406.58|4406.23|4405.83|215
1650305000000|2022-04-18 18:03:20|4406.23|4405.83|4406.23|4405.83|4406.48|4406.08|4406.23|4405.83|92
1650305010000|2022-04-18 18:03:30|4405.98|4405.58|4406.23|4405.83|4406.23|4405.83|4405.98|4405.58|168
1650305020000|2022-04-18 18:03:40|4406.48|4406.08|4405.85|4405.45|4406.48|4406.08|4405.85|4405.45|172
1650305030000|2022-04-18 18:03:50|4405.73|4405.33|4405.73|4405.33|4406.23|4405.83|4405.48|4405.08|345
1650305040000|2022-04-18 18:04:00|4405.85|4405.45|4405.85|4405.45|4405.85|4405.45|4405.23|4404.83|384
1650305050000|2022-04-18 18:04:10|4405.73|4405.33|4406.23|4405.83|4406.48|4406.08|4405.48|4405.08|253
1650305060000|2022-04-18 18:04:20|4406.48|4406.08|4406.48|4406.08|4406.48|4406.08|4405.98|4405.58|171
1650305070000|2022-04-18 18:04:30|4406.6|4406.2|4406.73|4406.33|4406.98|4406.58|4406.48|4406.08|135
1650305080000|2022-04-18 18:04:40|4406.98|4406.58|4406.73|4406.33|4406.98|4406.58|4406.73|4406.33|132
1650305090000|2022-04-18 18:04:50|4406.98|4406.58|4406.23|4405.83|4406.98|4406.58|4406.23|4405.83|141
1650305100000|2022-04-18 18:05:00|4405.73|4405.33|4406.48|4406.08|4406.6|4406.2|4405.73|4405.33|243
1650305110000|2022-04-18 18:05:10|4406.23|4405.83|4405.48|4405.08|4406.23|4405.83|4405.48|4405.08|229
1650305120000|2022-04-18 18:05:20|4405.73|4405.33|4406.48|4406.08|4406.48|4406.08|4405.73|4405.33|193
1650305130000|2022-04-18 18:05:30|4406.73|4406.33|4406.73|4406.33|4406.98|4406.58|4406.48|4406.08|198
1650305140000|2022-04-18 18:05:40|4406.85|4406.45|4406.23|4405.83|4406.98|4406.58|4406.23|4405.83|130
1650305150000|2022-04-18 18:05:50|4405.98|4405.58|4405.85|4405.45|4405.98|4405.58|4405.73|4405.33|111
1650305160000|2022-04-18 18:06:00|4405.73|4405.33|4405.23|4404.83|4406.23|4405.83|4405.23|4404.83|255
1650305170000|2022-04-18 18:06:10|4405.35|4404.95|4404.73|4404.33|4405.48|4405.08|4404.23|4403.83|1008
1650305180000|2022-04-18 18:06:20|4404.85|4404.45|4404.73|4404.33|4405.48|4405.08|4404.73|4404.33|185
1650305190000|2022-04-18 18:06:30|4404.23|4403.83|4402.98|4402.58|4404.23|4403.83|4402.73|4402.33|650
1650305200000|2022-04-18 18:06:40|4402.73|4402.33|4403.48|4403.08|4403.73|4403.33|4402.48|4402.08|562
1650305210000|2022-04-18 18:06:50|4403.73|4403.33|4404.98|4404.58|4404.98|4404.58|4403.48|4403.08|311
1650305220000|2022-04-18 18:07:00|4405.23|4404.83|4405.23|4404.83|4405.98|4405.58|4404.98|4404.58|616
1650305230000|2022-04-18 18:07:10|4405.1|4404.7|4404.73|4404.33|4405.48|4405.08|4404.73|4404.33|241
1650305240000|2022-04-18 18:07:20|4404.48|4404.08|4403.73|4403.33|4404.48|4404.08|4403.48|4403.08|363
1650305250000|2022-04-18 18:07:30|4403.85|4403.45|4403.23|4402.83|4403.85|4403.45|4403.23|4402.83|263
1650305260000|2022-04-18 18:07:40|4403.48|4403.08|4403.98|4403.58|4403.98|4403.58|4403.48|4403.08|232
1650305270000|2022-04-18 18:07:50|4403.73|4403.33|4403.98|4403.58|4404.23|4403.83|4403.73|4403.33|154
1650305280000|2022-04-18 18:08:00|4404.23|4403.83|4404.23|4403.83|4404.23|4403.83|4403.98|4403.58|205
1650305290000|2022-04-18 18:08:10|4404.1|4403.7|4404.23|4403.83|4404.73|4404.33|4404.1|4403.7|135
1650305300000|2022-04-18 18:08:20|4404.1|4403.7|4405.23|4404.83|4405.23|4404.83|4403.98|4403.58|271
1650305310000|2022-04-18 18:08:30|4405.48|4405.08|4404.98|4404.58|4405.48|4405.08|4404.98|4404.58|392
1650305320000|2022-04-18 18:08:40|4405.23|4404.83|4404.73|4404.33|4405.23|4404.83|4404.73|4404.33|164
1650305330000|2022-04-18 18:08:50|4404.48|4404.08|4403.98|4403.58|4404.48|4404.08|4403.98|4403.58|156
1650305340000|2022-04-18 18:09:00|4404.1|4403.7|4403.48|4403.08|4404.1|4403.7|4403.23|4402.83|294
1650305350000|2022-04-18 18:09:10|4403.23|4402.83|4402.98|4402.58|4403.35|4402.95|4402.98|4402.58|221
1650305360000|2022-04-18 18:09:20|4403.23|4402.83|4403.48|4403.08|4403.6|4403.2|4402.98|4402.58|189
1650305370000|2022-04-18 18:09:30|4403.35|4402.95|4403.48|4403.08|4403.73|4403.33|4403.35|4402.95|124
1650305380000|2022-04-18 18:09:40|4403.23|4402.83|4403.73|4403.33|4403.73|4403.33|4402.98|4402.58|149
1650305390000|2022-04-18 18:09:50|4403.98|4403.58|4403.73|4403.33|4404.1|4403.7|4403.48|4403.08|139
1650305400000|2022-04-18 18:10:00|4403.98|4403.58|4403.23|4402.83|4403.98|4403.58|4402.98|4402.58|231
1650305410000|2022-04-18 18:10:10|4403.35|4402.95|4403.73|4403.33|4403.73|4403.33|4403.23|4402.83|201
1650305420000|2022-04-18 18:10:20|4403.48|4403.08|4403.48|4403.08|4403.73|4403.33|4403.23|4402.83|140
1650305430000|2022-04-18 18:10:30|4403.23|4402.83|4402.23|4401.83|4403.48|4403.08|4401.98|4401.58|471
1650305440000|2022-04-18 18:10:40|4402.48|4402.08|4402.1|4401.7|4402.48|4402.08|4401.73|4401.33|527
1650305450000|2022-04-18 18:10:50|4402.23|4401.83|4402.23|4401.83|4402.48|4402.08|4401.98|4401.58|184
1650305460000|2022-04-18 18:11:00|4402.48|4402.08|4401.73|4401.33|4402.48|4402.08|4401.48|4401.08|358
1650305470000|2022-04-18 18:11:10|4401.48|4401.08|4401.98|4401.58|4401.98|4401.58|4401.48|4401.08|140
1650305480000|2022-04-18 18:11:20|4401.73|4401.33|4401.73|4401.33|4401.98|4401.58|4401.73|4401.33|135
1650305490000|2022-04-18 18:11:30|4401.23|4400.83|4401.48|4401.08|4401.48|4401.08|4400.98|4400.58|454
1650305500000|2022-04-18 18:11:40|4401.73|4401.33|4401.23|4400.83|4401.73|4401.33|4401.23|4400.83|224
1650305510000|2022-04-18 18:11:50|4400.98|4400.58|4401.73|4401.33|4401.73|4401.33|4400.73|4400.33|381
1650305520000|2022-04-18 18:12:00|4401.98|4401.58|4402.23|4401.83|4403.23|4402.83|4401.73|4401.33|687
1650305530000|2022-04-18 18:12:10|4402.48|4402.08|4401.98|4401.58|4402.48|4402.08|4401.48|4401.08|219
1650305540000|2022-04-18 18:12:20|4401.85|4401.45|4402.23|4401.83|4402.23|4401.83|4401.73|4401.33|226
1650305550000|2022-04-18 18:12:30|4401.98|4401.58|4402.23|4401.83|4402.48|4402.08|4401.98|4401.58|129
1650305560000|2022-04-18 18:12:40|4402.35|4401.95|4402.98|4402.58|4402.98|4402.58|4402.23|4401.83|145
1650305570000|2022-04-18 18:12:50|4403.23|4402.83|4403.23|4402.83|4403.73|4403.33|4402.98|4402.58|431
1650305580000|2022-04-18 18:13:00|4403.48|4403.08|4403.23|4402.83|4403.73|4403.33|4403.23|4402.83|278
1650305590000|2022-04-18 18:13:10|4402.98|4402.58|4402.48|4402.08|4403.23|4402.83|4402.23|4401.83|225
1650305600000|2022-04-18 18:13:20|4402.73|4402.33|4403.23|4402.83|4403.48|4403.08|4402.73|4402.33|172
1650305610000|2022-04-18 18:13:30|4403.35|4402.95|4402.98|4402.58|4403.48|4403.08|4402.98|4402.58|77
1650305620000|2022-04-18 18:13:40|4402.73|4402.33|4403.6|4403.2|4403.73|4403.33|4402.48|4402.08|234
1650305630000|2022-04-18 18:13:50|4403.73|4403.33|4403.73|4403.33|4403.98|4403.58|4403.48|4403.08|177
1650305640000|2022-04-18 18:14:00|4403.98|4403.58|4403.48|4403.08|4403.98|4403.58|4403.23|4402.83|330
1650305650000|2022-04-18 18:14:10|4403.23|4402.83|4403.23|4402.83|4403.35|4402.95|4402.98|4402.58|156
1650305660000|2022-04-18 18:14:20|4403.35|4402.95|4403.48|4403.08|4403.48|4403.08|4403.23|4402.83|52
1650305670000|2022-04-18 18:14:30|4403.73|4403.33|4402.73|4402.33|4403.73|4403.33|4402.48|4402.08|468
1650305680000|2022-04-18 18:14:40|4402.85|4402.45|4403.23|4402.83|4403.23|4402.83|4402.73|4402.33|146
1650305690000|2022-04-18 18:14:50|4403.48|4403.08|4403.73|4403.33|4403.98|4403.58|4403.23|4402.83|159
1650305700000|2022-04-18 18:15:00|4403.98|4403.58|4405.23|4404.83|4405.6|4405.2|4403.73|4403.33|895
1650305710000|2022-04-18 18:15:10|4405.48|4405.08|4406.23|4405.83|4406.98|4406.58|4405.35|4404.95|874
1650305720000|2022-04-18 18:15:20|4406.48|4406.08|4406.73|4406.33|4406.73|4406.33|4406.23|4405.83|355
1650305730000|2022-04-18 18:15:30|4406.48|4406.08|4407.48|4407.08|4407.48|4407.08|4406.23|4405.83|427
1650305740000|2022-04-18 18:15:40|4407.23|4406.83|4407.73|4407.33|4408.23|4407.83|4406.98|4406.58|930
1650305750000|2022-04-18 18:15:50|4407.85|4407.45|4405.23|4404.83|4407.98|4407.58|4404.23|4403.83|3137
1650305760000|2022-04-18 18:16:00|4404.98|4404.58|4404.73|4404.33|4404.98|4404.58|4403.73|4403.33|608
1650305770000|2022-04-18 18:16:10|4404.48|4404.08|4403.48|4403.08|4404.73|4404.33|4403.48|4403.08|368
1650305780000|2022-04-18 18:16:20|4403.6|4403.2|4402.23|4401.83|4403.73|4403.33|4401.98|4401.58|500
1650305790000|2022-04-18 18:16:30|4401.98|4401.58|4402.23|4401.83|4402.48|4402.08|4401.98|4401.58|357
1650305800000|2022-04-18 18:16:40|4401.98|4401.58|4400.48|4400.08|4401.98|4401.58|4400.23|4399.83|516
1650305810000|2022-04-18 18:16:50|4399.98|4399.58|4399.98|4399.58|4400.23|4399.83|4399.98|4399.58|417
1650305820000|2022-04-18 18:17:00|4400.23|4399.83|4397.98|4397.58|4400.23|4399.83|4397.98|4397.58|1359
1650305830000|2022-04-18 18:17:10|4397.73|4397.33|4399.23|4398.83|4399.23|4398.83|4397.73|4397.33|600
1650305840000|2022-04-18 18:17:20|4399.48|4399.08|4398.23|4397.83|4399.48|4399.08|4398.23|4397.83|349
1650305850000|2022-04-18 18:17:30|4397.98|4397.58|4397.73|4397.33|4398.23|4397.83|4397.73|4397.33|278
1650305860000|2022-04-18 18:17:40|4397.98|4397.58|4398.23|4397.83|4398.23|4397.83|4397.98|4397.58|268
1650305870000|2022-04-18 18:17:50|4397.98|4397.58|4397.48|4397.08|4397.98|4397.58|4397.23|4396.83|446
1650305880000|2022-04-18 18:18:00|4397.73|4397.33|4396.98|4396.58|4397.73|4397.33|4396.73|4396.33|482
1650305890000|2022-04-18 18:18:10|4397.23|4396.83|4396.73|4396.33|4397.48|4397.08|4396.73|4396.33|247
1650305900000|2022-04-18 18:18:20|4396.98|4396.58|4397.48|4397.08|4397.48|4397.08|4396.98|4396.58|384
1650305910000|2022-04-18 18:18:30|4397.73|4397.33|4397.48|4397.08|4397.98|4397.58|4397.48|4397.08|284
1650305920000|2022-04-18 18:18:40|4397.73|4397.33|4397.23|4396.83|4397.73|4397.33|4396.98|4396.58|241
1650305930000|2022-04-18 18:18:50|4396.98|4396.58|4397.73|4397.33|4397.73|4397.33|4396.98|4396.58|117
1650305940000|2022-04-18 18:19:00|4397.98|4397.58|4398.98|4398.58|4399.48|4399.08|4397.98|4397.58|712
1650305950000|2022-04-18 18:19:10|4399.23|4398.83|4399.98|4399.58|4400.23|4399.83|4399.23|4398.83|603
1650305960000|2022-04-18 18:19:20|4399.73|4399.33|4399.23|4398.83|4399.98|4399.58|4399.23|4398.83|188
1650305970000|2022-04-18 18:19:30|4399.48|4399.08|4400.48|4400.08|4400.48|4400.08|4399.23|4398.83|116
1650305980000|2022-04-18 18:19:40|4400.73|4400.33|4400.73|4400.33|4400.73|4400.33|4400.48|4400.08|215
1650305990000|2022-04-18 18:19:50|4400.23|4399.83|4400.23|4399.83|4400.48|4400.08|4399.98|4399.58|308
1650306000000|2022-04-18 18:20:00|4400.48|4400.08|4399.48|4399.08|4400.73|4400.33|4399.23|4398.83|396
1650306010000|2022-04-18 18:20:10|4400.23|4399.83|4400.1|4399.7|4400.73|4400.33|4399.98|4399.58|272
1650306020000|2022-04-18 18:20:20|4399.98|4399.58|4400.73|4400.33|4400.73|4400.33|4399.98|4399.58|130
1650306030000|2022-04-18 18:20:30|4400.23|4399.83|4399.98|4399.58|4400.48|4400.08|4399.73|4399.33|228
1650306040000|2022-04-18 18:20:40|4400.23|4399.83|4400.48|4400.08|4400.48|4400.08|4399.73|4399.33|140
1650306050000|2022-04-18 18:20:50|4400.23|4399.83|4400.23|4399.83|4400.48|4400.08|4400.23|4399.83|240
1650306060000|2022-04-18 18:21:00|4399.98|4399.58|4399.98|4399.58|4399.98|4399.58|4399.48|4399.08|159
1650306070000|2022-04-18 18:21:10|4399.85|4399.45|4399.73|4399.33|4399.85|4399.45|4399.35|4398.95|162
1650306080000|2022-04-18 18:21:20|4399.6|4399.2|4399.98|4399.58|4400.23|4399.83|4399.23|4398.83|129
1650306090000|2022-04-18 18:21:30|4400.23|4399.83|4399.98|4399.58|4400.23|4399.83|4399.73|4399.33|221
1650306100000|2022-04-18 18:21:40|4400.23|4399.83|4399.98|4399.58|4400.23|4399.83|4399.98|4399.58|103
1650306110000|2022-04-18 18:21:50|4400.23|4399.83|4399.85|4399.45|4400.23|4399.83|4399.48|4399.08|130
1650306120000|2022-04-18 18:22:00|4399.98|4399.58|4399.98|4399.58|4400.23|4399.83|4399.73|4399.33|85
1650306130000|2022-04-18 18:22:10|4399.73|4399.33|4400.48|4400.08|4400.73|4400.33|4399.73|4399.33|101
1650306140000|2022-04-18 18:22:20|4400.73|4400.33|4400.98|4400.58|4401.23|4400.83|4400.48|4400.08|224
1650306150000|2022-04-18 18:22:30|4401.23|4400.83|4400.98|4400.58|4401.23|4400.83|4400.73|4400.33|157
1650306160000|2022-04-18 18:22:40|4400.73|4400.33|4400.98|4400.58|4401.23|4400.83|4400.73|4400.33|122
1650306170000|2022-04-18 18:22:50|4401.23|4400.83|4400.98|4400.58|4401.48|4401.08|4400.73|4400.33|212
1650306180000|2022-04-18 18:23:00|4401.23|4400.83|4400.23|4399.83|4401.23|4400.83|4400.23|4399.83|206
1650306190000|2022-04-18 18:23:10|4400.48|4400.08|4400.48|4400.08|4400.73|4400.33|4400.48|4400.08|222
1650306200000|2022-04-18 18:23:20|4400.73|4400.33|4400.73|4400.33|4400.73|4400.33|4400.23|4399.83|177
1650306210000|2022-04-18 18:23:30|4400.48|4400.08|4400.73|4400.33|4400.73|4400.33|4400.48|4400.08|99
1650306220000|2022-04-18 18:23:40|4400.98|4400.58|4400.98|4400.58|4400.98|4400.58|4400.98|4400.58|53
1650306230000|2022-04-18 18:23:50|4401.23|4400.83|4402.48|4402.08|4402.98|4402.58|4401.23|4400.83|530
1650306240000|2022-04-18 18:24:00|4402.73|4402.33|4403.73|4403.33|4404.23|4403.83|4402.73|4402.33|761
1650306250000|2022-04-18 18:24:10|4403.98|4403.58|4404.98|4404.58|4405.23|4404.83|4403.73|4403.33|612
1650306260000|2022-04-18 18:24:20|4405.23|4404.83|4407.98|4407.58|4408.48|4408.08|4405.23|4404.83|1155
1650306270000|2022-04-18 18:24:30|4408.23|4407.83|4407.23|4406.83|4408.23|4407.83|4406.73|4406.33|558
1650306280000|2022-04-18 18:24:40|4406.98|4406.58|4408.48|4408.08|4408.73|4408.33|4406.98|4406.58|492
1650306290000|2022-04-18 18:24:50|4408.23|4407.83|4409.23|4408.83|4409.23|4408.83|4408.23|4407.83|718
1650306300000|2022-04-18 18:25:00|4408.98|4408.58|4409.98|4409.58|4409.98|4409.58|4408.98|4408.58|922
1650306310000|2022-04-18 18:25:10|4409.73|4409.33|4411.48|4411.08|4411.48|4411.08|4409.73|4409.33|1530
1650306320000|2022-04-18 18:25:20|4411.35|4410.95|4407.73|4407.33|4411.35|4410.95|4407.73|4407.33|2226
1650306330000|2022-04-18 18:25:30|4408.23|4407.83|4408.48|4408.08|4408.48|4408.08|4407.98|4407.58|530
1650306340000|2022-04-18 18:25:40|4408.23|4407.83|4408.23|4407.83|4408.48|4408.08|4407.73|4407.33|443
1650306350000|2022-04-18 18:25:50|4409.73|4409.33|4408.23|4407.83|4410.48|4410.08|4408.23|4407.83|2056
1650306360000|2022-04-18 18:26:00|4408.1|4407.7|4408.48|4408.08|4408.48|4408.08|4407.73|4407.33|495
1650306370000|2022-04-18 18:26:10|4408.6|4408.2|4406.98|4406.58|4408.73|4408.33|4406.98|4406.58|1728
1650306380000|2022-04-18 18:26:20|4406.73|4406.33|4406.98|4406.58|4407.48|4407.08|4406.48|4406.08|569
1650306390000|2022-04-18 18:26:30|4406.73|4406.33|4406.85|4406.45|4406.98|4406.58|4406.73|4406.33|167
1650306400000|2022-04-18 18:26:40|4406.98|4406.58|4407.48|4407.08|4407.73|4407.33|4406.73|4406.33|307
1650306410000|2022-04-18 18:26:50|4407.73|4407.33|4407.23|4406.83|4407.73|4407.33|4406.85|4406.45|213
1650306420000|2022-04-18 18:27:00|4407.48|4407.08|4407.6|4407.2|4408.23|4407.83|4407.23|4406.83|398
1650306430000|2022-04-18 18:27:10|4407.48|4407.08|4406.23|4405.83|4407.73|4407.33|4406.23|4405.83|259
1650306440000|2022-04-18 18:27:20|4405.98|4405.58|4405.73|4405.33|4405.98|4405.58|4405.73|4405.33|298
1650306450000|2022-04-18 18:27:30|4405.98|4405.58|4404.73|4404.33|4406.1|4405.7|4404.73|4404.33|504
1650306460000|2022-04-18 18:27:40|4404.98|4404.58|4404.73|4404.33|4404.98|4404.58|4404.48|4404.08|280
1650306470000|2022-04-18 18:27:50|4404.6|4404.2|4404.23|4403.83|4404.73|4404.33|4404.23|4403.83|282
1650306480000|2022-04-18 18:28:00|4403.98|4403.58|4402.73|4402.33|4403.98|4403.58|4402.23|4401.83|649
1650306490000|2022-04-18 18:28:10|4402.48|4402.08|4401.73|4401.33|4402.98|4402.58|4401.73|4401.33|580
1650306500000|2022-04-18 18:28:20|4401.6|4401.2|4401.48|4401.08|4401.98|4401.58|4401.48|4401.08|262
1650306510000|2022-04-18 18:28:30|4401.73|4401.33|4402.98|4402.58|4402.98|4402.58|4401.73|4401.33|317
1650306520000|2022-04-18 18:28:40|4403.23|4402.83|4403.23|4402.83|4403.48|4403.08|4402.73|4402.33|261
1650306530000|2022-04-18 18:28:50|4402.98|4402.58|4403.23|4402.83|4403.23|4402.83|4402.73|4402.33|252
1650306540000|2022-04-18 18:29:00|4402.48|4402.08|4402.1|4401.7|4402.48|4402.08|4401.98|4401.58|272
1650306550000|2022-04-18 18:29:10|4402.48|4402.08|4403.23|4402.83|4403.23|4402.83|4401.98|4401.58|149
1650306560000|2022-04-18 18:29:20|4403.35|4402.95|4403.48|4403.08|4403.48|4403.08|4403.23|4402.83|128
1650306570000|2022-04-18 18:29:30|4403.23|4402.83|4403.23|4402.83|4403.35|4402.95|4402.73|4402.33|187
1650306580000|2022-04-18 18:29:40|4403.1|4402.7|4403.48|4403.08|4403.48|4403.08|4403.1|4402.7|181
1650306590000|2022-04-18 18:29:50|4403.85|4403.45|4403.48|4403.08|4403.85|4403.45|4402.98|4402.58|287
1650306600000|2022-04-18 18:30:00|4403.23|4402.83|4403.73|4403.33|4403.98|4403.58|4403.23|4402.83|185
1650306610000|2022-04-18 18:30:10|4403.23|4402.83|4404.35|4403.95|4404.48|4404.08|4403.1|4402.7|447
1650306620000|2022-04-18 18:30:20|4404.23|4403.83|4403.98|4403.58|4404.23|4403.83|4403.73|4403.33|157
1650306630000|2022-04-18 18:30:30|4403.73|4403.33|4404.23|4403.83|4404.35|4403.95|4403.73|4403.33|134
1650306640000|2022-04-18 18:30:40|4403.98|4403.58|4403.23|4402.83|4404.23|4403.83|4403.23|4402.83|184
1650306650000|2022-04-18 18:30:50|4403.1|4402.7|4404.48|4404.08|4404.48|4404.08|4403.1|4402.7|224
1650306660000|2022-04-18 18:31:00|4404.6|4404.2|4405.23|4404.83|4405.73|4405.33|4404.6|4404.2|374
1650306670000|2022-04-18 18:31:10|4404.98|4404.58|4404.98|4404.58|4405.23|4404.83|4404.48|4404.08|285
1650306680000|2022-04-18 18:31:20|4404.73|4404.33|4403.98|4403.58|4404.98|4404.58|4403.98|4403.58|247
1650306690000|2022-04-18 18:31:30|4404.1|4403.7|4404.23|4403.83|4404.48|4404.08|4403.48|4403.08|250
1650306700000|2022-04-18 18:31:40|4404.48|4404.08|4403.85|4403.45|4404.48|4404.08|4403.73|4403.33|229
1650306710000|2022-04-18 18:31:50|4403.98|4403.58|4403.73|4403.33|4403.98|4403.58|4403.73|4403.33|67
1650306720000|2022-04-18 18:32:00|4404.23|4403.83|4403.98|4403.58|4404.35|4403.95|4403.73|4403.33|135
1650306730000|2022-04-18 18:32:10|4404.23|4403.83|4404.35|4403.95|4404.98|4404.58|4404.23|4403.83|157
1650306740000|2022-04-18 18:32:20|4404.48|4404.08|4404.48|4404.08|4404.48|4404.08|4403.98|4403.58|133
1650306750000|2022-04-18 18:32:30|4404.23|4403.83|4404.23|4403.83|4404.73|4404.33|4403.98|4403.58|133
1650306760000|2022-04-18 18:32:40|4404.48|4404.08|4404.1|4403.7|4404.48|4404.08|4403.98|4403.58|93
1650306770000|2022-04-18 18:32:50|4404.23|4403.83|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|85
1650306780000|2022-04-18 18:33:00|4405.23|4404.83|4404.73|4404.33|4405.73|4405.33|4404.73|4404.33|223
1650306790000|2022-04-18 18:33:10|4404.48|4404.08|4405.23|4404.83|4405.23|4404.83|4404.23|4403.83|147
1650306800000|2022-04-18 18:33:20|4405.98|4405.58|4406.23|4405.83|4406.73|4406.33|4405.73|4405.33|1534
1650306810000|2022-04-18 18:33:30|4406.35|4405.95|4406.98|4406.58|4406.98|4406.58|4406.23|4405.83|165
1650306820000|2022-04-18 18:33:40|4406.73|4406.33|4406.1|4405.7|4406.98|4406.58|4405.73|4405.33|311
1650306830000|2022-04-18 18:33:50|4406.23|4405.83|4405.98|4405.58|4406.23|4405.83|4405.85|4405.45|151
1650306840000|2022-04-18 18:34:00|4405.73|4405.33|4405.98|4405.58|4405.98|4405.58|4405.48|4405.08|164
1650306850000|2022-04-18 18:34:10|4406.1|4405.7|4404.73|4404.33|4406.1|4405.7|4404.48|4404.08|289
1650306860000|2022-04-18 18:34:20|4404.48|4404.08|4403.73|4403.33|4404.73|4404.33|4403.23|4402.83|396
1650306870000|2022-04-18 18:34:30|4403.98|4403.58|4404.98|4404.58|4404.98|4404.58|4403.73|4403.33|130
1650306880000|2022-04-18 18:34:40|4405.23|4404.83|4405.98|4405.58|4405.98|4405.58|4404.98|4404.58|204
1650306890000|2022-04-18 18:34:50|4406.23|4405.83|4406.48|4406.08|4406.48|4406.08|4406.23|4405.83|162
1650306900000|2022-04-18 18:35:00|4406.23|4405.83|4406.73|4406.33|4406.73|4406.33|4405.98|4405.58|191
1650306910000|2022-04-18 18:35:10|4406.48|4406.08|4406.23|4405.83|4406.73|4406.33|4406.1|4405.7|98
1650306920000|2022-04-18 18:35:20|4406.73|4406.33|4406.73|4406.33|4406.73|4406.33|4406.23|4405.83|238
1650306930000|2022-04-18 18:35:30|4406.48|4406.08|4407.98|4407.58|4407.98|4407.58|4406.48|4406.08|453
1650306940000|2022-04-18 18:35:40|4407.73|4407.33|4406.73|4406.33|4408.48|4408.08|4406.48|4406.08|605
1650306950000|2022-04-18 18:35:50|4406.48|4406.08|4406.23|4405.83|4406.48|4406.08|4405.98|4405.58|255
1650306960000|2022-04-18 18:36:00|4405.98|4405.58|4405.23|4404.83|4406.23|4405.83|4405.23|4404.83|241
1650306970000|2022-04-18 18:36:10|4405.35|4404.95|4404.48|4404.08|4405.48|4405.08|4404.48|4404.08|418
1650306980000|2022-04-18 18:36:20|4404.73|4404.33|4404.98|4404.58|4405.23|4404.83|4404.73|4404.33|244
1650306990000|2022-04-18 18:36:30|4405.23|4404.83|4405.23|4404.83|4405.98|4405.58|4404.98|4404.58|341
1650307000000|2022-04-18 18:36:40|4405.1|4404.7|4405.98|4405.58|4405.98|4405.58|4404.98|4404.58|222
1650307010000|2022-04-18 18:36:50|4405.85|4405.45|4406.23|4405.83|4406.6|4406.2|4405.85|4405.45|165
1650307020000|2022-04-18 18:37:00|4406.48|4406.08|4406.98|4406.58|4406.98|4406.58|4406.23|4405.83|137
1650307030000|2022-04-18 18:37:10|4406.73|4406.33|4406.98|4406.58|4407.23|4406.83|4406.73|4406.33|126
1650307040000|2022-04-18 18:37:20|4406.85|4406.45|4406.98|4406.58|4407.23|4406.83|4406.48|4406.08|192
1650307050000|2022-04-18 18:37:30|4407.1|4406.7|4407.23|4406.83|4407.48|4407.08|4407.1|4406.7|68
1650307060000|2022-04-18 18:37:40|4407.48|4407.08|4407.73|4407.33|4407.85|4407.45|4407.23|4406.83|254
1650307070000|2022-04-18 18:37:50|4407.48|4407.08|4408.48|4408.08|4408.48|4408.08|4407.48|4407.08|258
1650307080000|2022-04-18 18:38:00|4408.35|4407.95|4408.98|4408.58|4408.98|4408.58|4407.98|4407.58|436
1650307090000|2022-04-18 18:38:10|4409.23|4408.83|4406.48|4406.08|4409.23|4408.83|4405.48|4405.08|3330
1650307100000|2022-04-18 18:38:20|4406.23|4405.83|4404.48|4404.08|4406.23|4405.83|4403.98|4403.58|412
1650307110000|2022-04-18 18:38:30|4404.73|4404.33|4405.98|4405.58|4405.98|4405.58|4404.73|4404.33|237
1650307120000|2022-04-18 18:38:40|4406.1|4405.7|4405.48|4405.08|4406.23|4405.83|4405.23|4404.83|234
1650307130000|2022-04-18 18:38:50|4405.73|4405.33|4405.98|4405.58|4405.98|4405.58|4405.73|4405.33|69
1650307140000|2022-04-18 18:39:00|4406.23|4405.83|4404.98|4404.58|4406.23|4405.83|4404.73|4404.33|186
1650307150000|2022-04-18 18:39:10|4404.73|4404.33|4404.73|4404.33|4404.73|4404.33|4404.1|4403.7|413
1650307160000|2022-04-18 18:39:20|4404.6|4404.2|4404.73|4404.33|4405.23|4404.83|4404.48|4404.08|151
1650307170000|2022-04-18 18:39:30|4404.48|4404.08|4404.73|4404.33|4404.73|4404.33|4404.23|4403.83|92
1650307180000|2022-04-18 18:39:40|4404.98|4404.58|4404.73|4404.33|4404.98|4404.58|4404.73|4404.33|37
1650307190000|2022-04-18 18:39:50|4404.48|4404.08|4405.23|4404.83|4405.23|4404.83|4404.48|4404.08|128
1650307200000|2022-04-18 18:40:00|4404.98|4404.58|4405.98|4405.58|4406.23|4405.83|4404.73|4404.33|270
1650307210000|2022-04-18 18:40:10|4406.1|4405.7|4405.85|4405.45|4406.73|4406.33|4405.73|4405.33|222
1650307220000|2022-04-18 18:40:20|4405.73|4405.33|4405.48|4405.08|4405.73|4405.33|4405.23|4404.83|146
1650307230000|2022-04-18 18:40:30|4405.73|4405.33|4404.73|4404.33|4405.98|4405.58|4404.73|4404.33|74
1650307240000|2022-04-18 18:40:40|4404.48|4404.08|4404.48|4404.08|4404.6|4404.2|4404.23|4403.83|245
1650307250000|2022-04-18 18:40:50|4404.23|4403.83|4404.48|4404.08|4404.48|4404.08|4403.98|4403.58|291
1650307260000|2022-04-18 18:41:00|4404.35|4403.95|4403.98|4403.58|4404.73|4404.33|4403.98|4403.58|124
1650307270000|2022-04-18 18:41:10|4402.98|4402.58|4401.73|4401.33|4403.48|4403.08|4401.48|4401.08|1327
1650307280000|2022-04-18 18:41:20|4401.98|4401.58|4403.73|4403.33|4403.73|4403.33|4401.98|4401.58|393
1650307290000|2022-04-18 18:41:30|4403.6|4403.2|4403.23|4402.83|4403.73|4403.33|4403.23|4402.83|174
1650307300000|2022-04-18 18:41:40|4402.73|4402.33|4402.98|4402.58|4402.98|4402.58|4402.48|4402.08|187
1650307310000|2022-04-18 18:41:50|4403.23|4402.83|4403.85|4403.45|4403.98|4403.58|4403.23|4402.83|158
1650307320000|2022-04-18 18:42:00|4403.98|4403.58|4403.98|4403.58|4404.48|4404.08|4403.98|4403.58|271
1650307330000|2022-04-18 18:42:10|4403.85|4403.45|4403.73|4403.33|4403.85|4403.45|4403.48|4403.08|127
1650307340000|2022-04-18 18:42:20|4403.48|4403.08|4402.48|4402.08|4403.48|4403.08|4402.48|4402.08|186
1650307350000|2022-04-18 18:42:30|4402.73|4402.33|4402.73|4402.33|4402.73|4402.33|4402.23|4401.83|153
1650307360000|2022-04-18 18:42:40|4402.85|4402.45|4402.48|4402.08|4403.23|4402.83|4402.48|4402.08|149
1650307370000|2022-04-18 18:42:50|4402.73|4402.33|4402.73|4402.33|4402.73|4402.33|4402.48|4402.08|55
1650307380000|2022-04-18 18:43:00|4402.48|4402.08|4401.98|4401.58|4402.73|4402.33|4401.98|4401.58|183
1650307390000|2022-04-18 18:43:10|4401.73|4401.33|4402.23|4401.83|4402.23|4401.83|4401.73|4401.33|73
1650307400000|2022-04-18 18:43:20|4402.48|4402.08|4402.48|4402.08|4402.73|4402.33|4402.23|4401.83|96
1650307410000|2022-04-18 18:43:30|4402.73|4402.33|4403.1|4402.7|4403.1|4402.7|4402.6|4402.2|152
1650307420000|2022-04-18 18:43:40|4402.98|4402.58|4402.98|4402.58|4402.98|4402.58|4402.73|4402.33|89
1650307430000|2022-04-18 18:43:50|4403.23|4402.83|4402.98|4402.58|4403.23|4402.83|4402.98|4402.58|107
1650307440000|2022-04-18 18:44:00|4402.23|4401.83|4401.48|4401.08|4402.35|4401.95|4401.23|4400.83|314
1650307450000|2022-04-18 18:44:10|4401.73|4401.33|4402.35|4401.95|4402.48|4402.08|4401.73|4401.33|245
1650307460000|2022-04-18 18:44:20|4402.48|4402.08|4402.73|4402.33|4402.73|4402.33|4402.35|4401.95|50
1650307470000|2022-04-18 18:44:30|4402.98|4402.58|4402.98|4402.58|4402.98|4402.58|4402.73|4402.33|179
1650307480000|2022-04-18 18:44:40|4402.85|4402.45|4402.98|4402.58|4402.98|4402.58|4402.73|4402.33|24
1650307490000|2022-04-18 18:44:50|4402.85|4402.45|4402.48|4402.08|4402.85|4402.45|4402.1|4401.7|163
1650307500000|2022-04-18 18:45:00|4402.98|4402.58|4402.48|4402.08|4402.98|4402.58|4402.48|4402.08|145
1650307510000|2022-04-18 18:45:10|4402.73|4402.33|4401.73|4401.33|4402.73|4402.33|4401.48|4401.08|187
1650307520000|2022-04-18 18:45:20|4401.98|4401.58|4402.23|4401.83|4402.23|4401.83|4401.73|4401.33|75
1650307530000|2022-04-18 18:45:30|4401.98|4401.58|4402.6|4402.2|4402.6|4402.2|4401.98|4401.58|78
1650307540000|2022-04-18 18:45:40|4402.73|4402.33|4402.48|4402.08|4402.98|4402.58|4402.48|4402.08|183
1650307550000|2022-04-18 18:45:50|4402.23|4401.83|4401.73|4401.33|4402.23|4401.83|4401.73|4401.33|80
1650307560000|2022-04-18 18:46:00|4401.6|4401.2|4400.73|4400.33|4401.6|4401.2|4400.6|4400.2|466
1650307570000|2022-04-18 18:46:10|4400.98|4400.58|4400.73|4400.33|4401.23|4400.83|4400.48|4400.08|748
1650307580000|2022-04-18 18:46:20|4400.98|4400.58|4400.85|4400.45|4401.23|4400.83|4400.85|4400.45|303
1650307590000|2022-04-18 18:46:30|4400.73|4400.33|4399.98|4399.58|4401.23|4400.83|4399.73|4399.33|499
1650307600000|2022-04-18 18:46:40|4399.73|4399.33|4399.48|4399.08|4399.73|4399.33|4399.48|4399.08|1186
1650307610000|2022-04-18 18:46:50|4399.23|4398.83|4398.48|4398.08|4399.23|4398.83|4398.48|4398.08|632
1650307620000|2022-04-18 18:47:00|4398.73|4398.33|4399.23|4398.83|4399.23|4398.83|4398.48|4398.08|707
1650307630000|2022-04-18 18:47:10|4398.98|4398.58|4399.23|4398.83|4399.23|4398.83|4398.98|4398.58|207
1650307640000|2022-04-18 18:47:20|4399.1|4398.7|4398.98|4398.58|4399.23|4398.83|4398.73|4398.33|169
1650307650000|2022-04-18 18:47:30|4398.85|4398.45|4398.98|4398.58|4398.98|4398.58|4398.48|4398.08|156
1650307660000|2022-04-18 18:47:40|4398.73|4398.33|4399.48|4399.08|4399.48|4399.08|4398.73|4398.33|192
1650307670000|2022-04-18 18:47:50|4399.23|4398.83|4399.48|4399.08|4399.73|4399.33|4398.98|4398.58|245
1650307680000|2022-04-18 18:48:00|4399.98|4399.58|4400.23|4399.83|4400.23|4399.83|4399.98|4399.58|195
1650307690000|2022-04-18 18:48:10|4400.48|4400.08|4399.48|4399.08|4400.48|4400.08|4399.23|4398.83|277
1650307700000|2022-04-18 18:48:20|4398.98|4398.58|4398.73|4398.33|4399.23|4398.83|4398.73|4398.33|274
1650307710000|2022-04-18 18:48:30|4398.48|4398.08|4398.48|4398.08|4398.73|4398.33|4398.48|4398.08|332
1650307720000|2022-04-18 18:48:40|4398.73|4398.33|4398.98|4398.58|4399.23|4398.83|4398.48|4398.08|371
1650307730000|2022-04-18 18:48:50|4399.1|4398.7|4400.23|4399.83|4400.23|4399.83|4398.98|4398.58|170
1650307740000|2022-04-18 18:49:00|4400.48|4400.08|4400.48|4400.08|4400.73|4400.33|4400.48|4400.08|287
1650307750000|2022-04-18 18:49:10|4400.73|4400.33|4400.73|4400.33|4400.73|4400.33|4400.23|4399.83|170
1650307760000|2022-04-18 18:49:20|4400.48|4400.08|4400.73|4400.33|4400.98|4400.58|4400.48|4400.08|142
1650307770000|2022-04-18 18:49:30|4400.85|4400.45|4401.23|4400.83|4401.48|4401.08|4400.73|4400.33|233
1650307780000|2022-04-18 18:49:40|4400.98|4400.58|4400.98|4400.58|4401.23|4400.83|4400.98|4400.58|112
1650307790000|2022-04-18 18:49:50|4401.23|4400.83|4400.98|4400.58|4401.35|4400.95|4400.98|4400.58|139
1650307800000|2022-04-18 18:50:00|4400.73|4400.33|4399.98|4399.58|4400.98|4400.58|4399.98|4399.58|304
1650307810000|2022-04-18 18:50:10|4399.73|4399.33|4400.48|4400.08|4400.48|4400.08|4399.48|4399.08|160
1650307820000|2022-04-18 18:50:20|4400.23|4399.83|4400.98|4400.58|4400.98|4400.58|4400.23|4399.83|71
1650307830000|2022-04-18 18:50:30|4400.48|4400.08|4400.98|4400.58|4401.23|4400.83|4400.48|4400.08|150
1650307840000|2022-04-18 18:50:40|4401.23|4400.83|4401.73|4401.33|4401.73|4401.33|4401.23|4400.83|198
1650307850000|2022-04-18 18:50:50|4401.48|4401.08|4401.98|4401.58|4402.23|4401.83|4401.48|4401.08|136
1650307860000|2022-04-18 18:51:00|4402.1|4401.7|4402.73|4402.33|4402.98|4402.58|4402.1|4401.7|461
1650307870000|2022-04-18 18:51:10|4402.48|4402.08|4403.23|4402.83|4403.23|4402.83|4402.48|4402.08|229
1650307880000|2022-04-18 18:51:20|4403.48|4403.08|4403.1|4402.7|4403.48|4403.08|4401.98|4401.58|475
1650307890000|2022-04-18 18:51:30|4402.98|4402.58|4403.23|4402.83|4403.48|4403.08|4402.98|4402.58|141
1650307900000|2022-04-18 18:51:40|4403.48|4403.08|4403.98|4403.58|4403.98|4403.58|4403.23|4402.83|285
1650307910000|2022-04-18 18:51:50|4403.73|4403.33|4403.73|4403.33|4403.73|4403.33|4403.23|4402.83|123
1650307920000|2022-04-18 18:52:00|4403.48|4403.08|4404.73|4404.33|4404.73|4404.33|4403.48|4403.08|361
1650307930000|2022-04-18 18:52:10|4404.48|4404.08|4404.73|4404.33|4404.73|4404.33|4404.48|4404.08|299
1650307940000|2022-04-18 18:52:20|4404.48|4404.08|4404.6|4404.2|4404.98|4404.58|4403.98|4403.58|513
1650307950000|2022-04-18 18:52:30|4404.48|4404.08|4404.6|4404.2|4404.85|4404.45|4404.23|4403.83|200
1650307960000|2022-04-18 18:52:40|4404.73|4404.33|4404.73|4404.33|4404.98|4404.58|4404.23|4403.83|188
1650307970000|2022-04-18 18:52:50|4404.98|4404.58|4404.48|4404.08|4404.98|4404.58|4403.98|4403.58|208
1650307980000|2022-04-18 18:53:00|4404.23|4403.83|4403.48|4403.08|4404.23|4403.83|4403.48|4403.08|264
1650307990000|2022-04-18 18:53:10|4403.73|4403.33|4403.73|4403.33|4404.1|4403.7|4403.48|4403.08|280
1650308000000|2022-04-18 18:53:20|4403.98|4403.58|4403.73|4403.33|4403.98|4403.58|4403.73|4403.33|141
1650308010000|2022-04-18 18:53:30|4403.98|4403.58|4403.48|4403.08|4403.98|4403.58|4403.23|4402.83|225
1650308020000|2022-04-18 18:53:40|4403.6|4403.2|4403.48|4403.08|4403.73|4403.33|4403.23|4402.83|112
1650308030000|2022-04-18 18:53:50|4403.6|4403.2|4404.23|4403.83|4404.23|4403.83|4403.48|4403.08|130
1650308040000|2022-04-18 18:54:00|4403.98|4403.58|4404.6|4404.2|4404.98|4404.58|4403.98|4403.58|241
1650308050000|2022-04-18 18:54:10|4404.73|4404.33|4404.23|4403.83|4404.73|4404.33|4404.1|4403.7|149
1650308060000|2022-04-18 18:54:20|4404.48|4404.08|4403.48|4403.08|4404.48|4404.08|4403.23|4402.83|146
1650308070000|2022-04-18 18:54:30|4403.23|4402.83|4403.35|4402.95|4403.73|4403.33|4403.23|4402.83|201
1650308080000|2022-04-18 18:54:40|4403.23|4402.83|4403.23|4402.83|4403.48|4403.08|4402.98|4402.58|132
1650308090000|2022-04-18 18:54:50|4402.98|4402.58|4402.98|4402.58|4402.98|4402.58|4402.73|4402.33|167
1650308100000|2022-04-18 18:55:00|4402.73|4402.33|4402.48|4402.08|4402.98|4402.58|4402.23|4401.83|290
1650308110000|2022-04-18 18:55:10|4402.73|4402.33|4400.73|4400.33|4402.98|4402.58|4400.73|4400.33|384
1650308120000|2022-04-18 18:55:20|4400.23|4399.83|4399.73|4399.33|4400.48|4400.08|4399.73|4399.33|403
1650308130000|2022-04-18 18:55:30|4399.48|4399.08|4398.85|4398.45|4399.48|4399.08|4398.85|4398.45|343
1650308140000|2022-04-18 18:55:40|4398.98|4398.58|4398.98|4398.58|4399.73|4399.33|4398.85|4398.45|373
1650308150000|2022-04-18 18:55:50|4398.73|4398.33|4398.98|4398.58|4399.1|4398.7|4398.48|4398.08|265
1650308160000|2022-04-18 18:56:00|4398.73|4398.33|4399.73|4399.33|4399.98|4399.58|4398.6|4398.2|350
1650308170000|2022-04-18 18:56:10|4399.98|4399.58|4399.23|4398.83|4399.98|4399.58|4399.23|4398.83|185
1650308180000|2022-04-18 18:56:20|4399.48|4399.08|4398.98|4398.58|4399.98|4399.58|4398.73|4398.33|285
1650308190000|2022-04-18 18:56:30|4398.73|4398.33|4399.48|4399.08|4399.48|4399.08|4398.73|4398.33|237
1650308200000|2022-04-18 18:56:40|4399.73|4399.33|4400.23|4399.83|4400.23|4399.83|4399.6|4399.2|183
1650308210000|2022-04-18 18:56:50|4400.73|4400.33|4399.98|4399.58|4401.1|4400.7|4399.98|4399.58|369
1650308220000|2022-04-18 18:57:00|4400.23|4399.83|4400.73|4400.33|4400.98|4400.58|4399.98|4399.58|115
1650308230000|2022-04-18 18:57:10|4400.98|4400.58|4400.73|4400.33|4400.98|4400.58|4400.48|4400.08|105
1650308240000|2022-04-18 18:57:20|4400.48|4400.08|4399.73|4399.33|4400.73|4400.33|4399.23|4398.83|379
1650308250000|2022-04-18 18:57:30|4399.98|4399.58|4400.98|4400.58|4400.98|4400.58|4399.73|4399.33|159
1650308260000|2022-04-18 18:57:40|4400.73|4400.33|4401.23|4400.83|4401.23|4400.83|4400.73|4400.33|169
1650308270000|2022-04-18 18:57:50|4401.35|4400.95|4402.48|4402.08|4402.73|4402.33|4401.23|4400.83|162
1650308280000|2022-04-18 18:58:00|4401.98|4401.58|4401.73|4401.33|4401.98|4401.58|4401.48|4401.08|251
1650308290000|2022-04-18 18:58:10|4401.98|4401.58|4400.48|4400.08|4401.98|4401.58|4400.48|4400.08|123
1650308300000|2022-04-18 18:58:20|4400.73|4400.33|4400.73|4400.33|4400.98|4400.58|4400.73|4400.33|71
1650308310000|2022-04-18 18:58:30|4400.98|4400.58|4400.23|4399.83|4400.98|4400.58|4400.23|4399.83|98
1650308320000|2022-04-18 18:58:40|4400.48|4400.08|4400.23|4399.83|4400.73|4400.33|4400.23|4399.83|85
1650308330000|2022-04-18 18:58:50|4399.98|4399.58|4400.73|4400.33|4400.73|4400.33|4399.98|4399.58|86
1650308340000|2022-04-18 18:59:00|4400.48|4400.08|4400.48|4400.08|4400.73|4400.33|4400.23|4399.83|145
1650308350000|2022-04-18 18:59:10|4400.73|4400.33|4399.48|4399.08|4400.73|4400.33|4399.48|4399.08|108
1650308360000|2022-04-18 18:59:20|4399.35|4398.95|4398.48|4398.08|4399.48|4399.08|4397.98|4397.58|577
1650308370000|2022-04-18 18:59:30|4397.98|4397.58|4397.98|4397.58|4398.23|4397.83|4397.98|4397.58|138
1650308380000|2022-04-18 18:59:40|4397.73|4397.33|4397.73|4397.33|4397.98|4397.58|4397.48|4397.08|827
1650308390000|2022-04-18 18:59:50|4397.48|4397.08|4397.6|4397.2|4398.23|4397.83|4397.48|4397.08|577
1650308400000|2022-04-18 19:00:00|4397.73|4397.33|4398.73|4398.33|4398.73|4398.33|4397.48|4397.08|419
1650308410000|2022-04-18 19:00:10|4398.98|4398.58|4398.48|4398.08|4398.98|4398.58|4397.85|4397.45|312
1650308420000|2022-04-18 19:00:20|4398.23|4397.83|4399.23|4398.83|4399.23|4398.83|4397.98|4397.58|277
1650308430000|2022-04-18 19:00:30|4398.98|4398.58|4399.48|4399.08|4399.48|4399.08|4398.98|4398.58|166
1650308440000|2022-04-18 19:00:40|4399.23|4398.83|4398.98|4398.58|4399.48|4399.08|4398.73|4398.33|184
1650308450000|2022-04-18 19:00:50|4398.73|4398.33|4398.48|4398.08|4398.85|4398.45|4398.48|4398.08|150
1650308460000|2022-04-18 19:01:00|4398.23|4397.83|4397.73|4397.33|4398.23|4397.83|4397.73|4397.33|393
1650308470000|2022-04-18 19:01:10|4397.98|4397.58|4397.73|4397.33|4398.48|4398.08|4397.73|4397.33|164
1650308480000|2022-04-18 19:01:20|4397.98|4397.58|4397.73|4397.33|4397.98|4397.58|4397.73|4397.33|160
1650308490000|2022-04-18 19:01:30|4397.98|4397.58|4398.48|4398.08|4398.48|4398.08|4397.98|4397.58|154
1650308500000|2022-04-18 19:01:40|4398.23|4397.83|4397.48|4397.08|4398.23|4397.83|4397.48|4397.08|476
1650308510000|2022-04-18 19:01:50|4397.73|4397.33|4397.73|4397.33|4397.73|4397.33|4397.48|4397.08|278
1650308520000|2022-04-18 19:02:00|4397.48|4397.08|4398.23|4397.83|4398.48|4398.08|4397.48|4397.08|207
1650308530000|2022-04-18 19:02:10|4397.98|4397.58|4396.48|4396.08|4398.23|4397.83|4395.73|4395.33|1008
1650308540000|2022-04-18 19:02:20|4396.1|4395.7|4395.98|4395.58|4396.23|4395.83|4395.98|4395.58|418
1650308550000|2022-04-18 19:02:30|4395.73|4395.33|4395.98|4395.58|4395.98|4395.58|4395.48|4395.08|1171
1650308560000|2022-04-18 19:02:40|4396.23|4395.83|4396.23|4395.83|4396.48|4396.08|4395.98|4395.58|294
1650308570000|2022-04-18 19:02:50|4395.73|4395.33|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|272
1650308580000|2022-04-18 19:03:00|4395.73|4395.33|4395.48|4395.08|4395.73|4395.33|4395.48|4395.08|254
1650308590000|2022-04-18 19:03:10|||||||||1301
1650308600000|2022-04-18 19:03:20|4395.73|4395.33|4395.73|4395.33|4395.98|4395.58|4395.48|4395.08|939
1650308610000|2022-04-18 19:03:30|4395.98|4395.58|4395.48|4395.08|4395.98|4395.58|4395.48|4395.08|289
1650308620000|2022-04-18 19:03:40|4395.73|4395.33|4396.98|4396.58|4397.48|4397.08|4395.73|4395.33|751
1650308630000|2022-04-18 19:03:50|4397.23|4396.83|4396.35|4395.95|4397.23|4396.83|4395.73|4395.33|355
1650308640000|2022-04-18 19:04:00|4396.48|4396.08|4396.23|4395.83|4396.73|4396.33|4395.98|4395.58|240
1650308650000|2022-04-18 19:04:10|4395.98|4395.58|4394.98|4394.58|4395.98|4395.58|4394.98|4394.58|916
1650308660000|2022-04-18 19:04:20|4395.23|4394.83|4394.98|4394.58|4395.48|4395.08|4394.98|4394.58|326
1650308670000|2022-04-18 19:04:30|4394.73|4394.33|4395.23|4394.83|4395.48|4395.08|4394.48|4394.08|380
1650308680000|2022-04-18 19:04:40|4394.98|4394.58|4394.73|4394.33|4394.98|4394.58|4394.48|4394.08|208
1650308690000|2022-04-18 19:04:50|4394.48|4394.08|4394.73|4394.33|4394.98|4394.58|4394.48|4394.08|306
1650308700000|2022-04-18 19:05:00|4394.98|4394.58|4395.23|4394.83|4395.48|4395.08|4394.98|4394.58|407
1650308710000|2022-04-18 19:05:10|4395.35|4394.95|4395.98|4395.58|4395.98|4395.58|4395.23|4394.83|183
1650308720000|2022-04-18 19:05:20|4395.73|4395.33|4396.23|4395.83|4396.23|4395.83|4395.73|4395.33|211
1650308730000|2022-04-18 19:05:30|4395.98|4395.58|4396.98|4396.58|4397.23|4396.83|4395.98|4395.58|428
1650308740000|2022-04-18 19:05:40|4397.1|4396.7|4396.6|4396.2|4397.23|4396.83|4395.98|4395.58|303
1650308750000|2022-04-18 19:05:50|4396.48|4396.08|4396.98|4396.58|4396.98|4396.58|4396.48|4396.08|123
1650308760000|2022-04-18 19:06:00|4397.23|4396.83|4396.98|4396.58|4397.98|4397.58|4396.98|4396.58|304
1650308770000|2022-04-18 19:06:10|4397.23|4396.83|4397.23|4396.83|4397.48|4397.08|4396.98|4396.58|270
1650308780000|2022-04-18 19:06:20|4397.48|4397.08|4396.73|4396.33|4397.48|4397.08|4396.73|4396.33|179
1650308790000|2022-04-18 19:06:30|4396.48|4396.08|4396.73|4396.33|4396.73|4396.33|4395.98|4395.58|161
1650308800000|2022-04-18 19:06:40|4396.98|4396.58|4397.23|4396.83|4397.23|4396.83|4396.98|4396.58|75
1650308810000|2022-04-18 19:06:50|4397.48|4397.08|4396.73|4396.33|4397.48|4397.08|4396.73|4396.33|147
1650308820000|2022-04-18 19:07:00|4396.98|4396.58|4396.23|4395.83|4396.98|4396.58|4395.98|4395.58|156
1650308830000|2022-04-18 19:07:10|4395.98|4395.58|4395.73|4395.33|4395.98|4395.58|4395.73|4395.33|84
1650308840000|2022-04-18 19:07:20|4395.98|4395.58|4395.73|4395.33|4395.98|4395.58|4395.73|4395.33|58
1650308850000|2022-04-18 19:07:30|4395.23|4394.83|4394.73|4394.33|4395.73|4395.33|4394.73|4394.33|270
1650308860000|2022-04-18 19:07:40|4394.85|4394.45|4394.73|4394.33|4394.98|4394.58|4394.73|4394.33|234
1650308870000|2022-04-18 19:07:50|4394.98|4394.58|4395.73|4395.33|4395.73|4395.33|4394.98|4394.58|158
1650308880000|2022-04-18 19:08:00|4395.48|4395.08|4394.23|4393.83|4395.73|4395.33|4393.73|4393.33|512
1650308890000|2022-04-18 19:08:10|4393.98|4393.58|4393.98|4393.58|4394.23|4393.83|4393.73|4393.33|196
1650308900000|2022-04-18 19:08:20|4394.23|4393.83|4394.98|4394.58|4395.23|4394.83|4394.23|4393.83|196
1650308910000|2022-04-18 19:08:30|4394.73|4394.33|4394.98|4394.58|4394.98|4394.58|4394.48|4394.08|95
1650308920000|2022-04-18 19:08:40|4395.23|4394.83|4394.48|4394.08|4395.23|4394.83|4394.23|4393.83|400
1650308930000|2022-04-18 19:08:50|4394.35|4393.95|4394.23|4393.83|4394.6|4394.2|4393.98|4393.58|242
1650308940000|2022-04-18 19:09:00|4393.98|4393.58|4393.98|4393.58|4394.23|4393.83|4393.85|4393.45|248
1650308950000|2022-04-18 19:09:10|4394.23|4393.83|4394.1|4393.7|4394.23|4393.83|4393.73|4393.33|345
1650308960000|2022-04-18 19:09:20|4393.98|4393.58|4393.48|4393.08|4394.23|4393.83|4393.23|4392.83|1238
1650308970000|2022-04-18 19:09:30|4393.23|4392.83|4393.98|4393.58|4393.98|4393.58|4393.23|4392.83|372
1650308980000|2022-04-18 19:09:40|4393.73|4393.33|4394.48|4394.08|4394.48|4394.08|4393.6|4393.2|212
1650308990000|2022-04-18 19:09:50|4394.23|4393.83|4393.98|4393.58|4394.48|4394.08|4393.98|4393.58|165
1650309000000|2022-04-18 19:10:00|4394.48|4394.08|4393.73|4393.33|4394.85|4394.45|4393.73|4393.33|266
1650309010000|2022-04-18 19:10:10|4393.98|4393.58|4394.73|4394.33|4394.73|4394.33|4393.98|4393.58|348
1650309020000|2022-04-18 19:10:20|4394.85|4394.45|4396.48|4396.08|4396.73|4396.33|4394.85|4394.45|699
1650309030000|2022-04-18 19:10:30|4396.23|4395.83|4396.48|4396.08|4396.73|4396.33|4395.98|4395.58|210
1650309040000|2022-04-18 19:10:40|4396.23|4395.83|4396.73|4396.33|4396.98|4396.58|4395.98|4395.58|364
1650309050000|2022-04-18 19:10:50|4396.98|4396.58|4396.73|4396.33|4396.98|4396.58|4396.73|4396.33|99
1650309060000|2022-04-18 19:11:00|4396.98|4396.58|4397.23|4396.83|4397.48|4397.08|4396.98|4396.58|431
1650309070000|2022-04-18 19:11:10|4396.98|4396.58|4395.98|4395.58|4396.98|4396.58|4395.98|4395.58|247
1650309080000|2022-04-18 19:11:20|4396.23|4395.83|4396.23|4395.83|4396.73|4396.33|4395.98|4395.58|196
1650309090000|2022-04-18 19:11:30|4396.48|4396.08|4395.98|4395.58|4396.48|4396.08|4395.73|4395.33|172
1650309100000|2022-04-18 19:11:40|4395.85|4395.45|4395.23|4394.83|4395.85|4395.45|4395.23|4394.83|164
1650309110000|2022-04-18 19:11:50|4394.98|4394.58|4395.48|4395.08|4395.48|4395.08|4394.98|4394.58|171
1650309120000|2022-04-18 19:12:00|4395.73|4395.33|4395.48|4395.08|4395.73|4395.33|4395.23|4394.83|157
1650309130000|2022-04-18 19:12:10|4395.35|4394.95|4394.98|4394.58|4395.48|4395.08|4394.73|4394.33|182
1650309140000|2022-04-18 19:12:20|4395.23|4394.83|4394.98|4394.58|4395.23|4394.83|4394.85|4394.45|59
1650309150000|2022-04-18 19:12:30|4394.73|4394.33|4394.98|4394.58|4395.23|4394.83|4394.73|4394.33|207
1650309160000|2022-04-18 19:12:40|4394.73|4394.33|4393.98|4393.58|4394.73|4394.33|4393.98|4393.58|358
1650309170000|2022-04-18 19:12:50|4393.73|4393.33|4392.98|4392.58|4393.73|4393.33|4392.98|4392.58|382
1650309180000|2022-04-18 19:13:00|4393.23|4392.83|4391.23|4390.83|4393.23|4392.83|4390.98|4390.58|2158
1650309190000|2022-04-18 19:13:10|4391.48|4391.08|4390.73|4390.33|4391.73|4391.33|4390.48|4390.08|636
1650309200000|2022-04-18 19:13:20|4390.48|4390.08|4390.48|4390.08|4390.98|4390.58|4390.48|4390.08|805
1650309210000|2022-04-18 19:13:30|4390.73|4390.33|4390.73|4390.33|4390.73|4390.33|4390.48|4390.08|782
1650309220000|2022-04-18 19:13:40|4390.48|4390.08|4390.48|4390.08|4390.73|4390.33|4390.48|4390.08|511
1650309230000|2022-04-18 19:13:50|4390.73|4390.33|4390.98|4390.58|4391.23|4390.83|4390.73|4390.33|468
1650309240000|2022-04-18 19:14:00|4390.48|4390.08|4390.48|4390.08|4390.73|4390.33|4390.48|4390.08|639
1650309250000|2022-04-18 19:14:10|||||||||245
1650309260000|2022-04-18 19:14:20|4390.73|4390.33|4390.73|4390.33|4391.48|4391.08|4390.73|4390.33|711
1650309270000|2022-04-18 19:14:30|4390.23|4389.83|4389.48|4389.08|4390.48|4390.08|4389.23|4388.83|1038
1650309280000|2022-04-18 19:14:40|4389.6|4389.2|4390.48|4390.08|4390.73|4390.33|4389.6|4389.2|228
1650309290000|2022-04-18 19:14:50|4390.73|4390.33|4391.73|4391.33|4391.73|4391.33|4390.73|4390.33|285
1650309300000|2022-04-18 19:15:00|4391.6|4391.2|4391.73|4391.33|4391.73|4391.33|4390.73|4390.33|523
1650309310000|2022-04-18 19:15:10|4391.48|4391.08|4394.6|4394.2|4394.6|4394.2|4391.48|4391.08|957
1650309320000|2022-04-18 19:15:20|4394.48|4394.08|4393.48|4393.08|4394.48|4394.08|4393.48|4393.08|678
1650309330000|2022-04-18 19:15:30|4393.23|4392.83|4392.48|4392.08|4393.48|4393.08|4392.48|4392.08|396
1650309340000|2022-04-18 19:15:40|4392.73|4392.33|4392.85|4392.45|4393.48|4393.08|4392.73|4392.33|302
1650309350000|2022-04-18 19:15:50|4392.98|4392.58|4392.48|4392.08|4393.23|4392.83|4392.48|4392.08|228
1650309360000|2022-04-18 19:16:00|4392.73|4392.33|4391.98|4391.58|4392.73|4392.33|4391.98|4391.58|199
1650309370000|2022-04-18 19:16:10|4392.23|4391.83|4392.73|4392.33|4392.98|4392.58|4392.23|4391.83|175
1650309380000|2022-04-18 19:16:20|4392.48|4392.08|4391.48|4391.08|4392.48|4392.08|4391.48|4391.08|250
1650309390000|2022-04-18 19:16:30|4391.73|4391.33|4392.48|4392.08|4392.6|4392.2|4391.73|4391.33|178
1650309400000|2022-04-18 19:16:40|4392.23|4391.83|4392.48|4392.08|4392.48|4392.08|4392.1|4391.7|125
1650309410000|2022-04-18 19:16:50|4392.35|4391.95|4392.48|4392.08|4392.48|4392.08|4392.23|4391.83|62
1650309420000|2022-04-18 19:17:00|4392.23|4391.83|4391.48|4391.08|4392.23|4391.83|4391.23|4390.83|174
1650309430000|2022-04-18 19:17:10|4391.73|4391.33|4391.48|4391.08|4391.98|4391.58|4391.48|4391.08|186
1650309440000|2022-04-18 19:17:20|4391.23|4390.83|4391.48|4391.08|4391.48|4391.08|4391.23|4390.83|218
1650309450000|2022-04-18 19:17:30|4391.23|4390.83|4391.23|4390.83|4391.48|4391.08|4390.98|4390.58|133
1650309460000|2022-04-18 19:17:40|4391.48|4391.08|4390.48|4390.08|4391.48|4391.08|4390.48|4390.08|163
1650309470000|2022-04-18 19:17:50|4390.73|4390.33|4390.73|4390.33|4390.73|4390.33|4390.48|4390.08|270
1650309480000|2022-04-18 19:18:00|4390.48|4390.08|4390.23|4389.83|4390.48|4390.08|4390.23|4389.83|240
1650309490000|2022-04-18 19:18:10|4389.98|4389.58|4389.73|4389.33|4390.73|4390.33|4389.73|4389.33|332
1650309500000|2022-04-18 19:18:20|4389.98|4389.58|4390.23|4389.83|4390.48|4390.08|4389.73|4389.33|184
1650309510000|2022-04-18 19:18:30|4389.98|4389.58|4391.48|4391.08|4391.48|4391.08|4389.98|4389.58|293
1650309520000|2022-04-18 19:18:40|4391.73|4391.33|4391.98|4391.58|4392.48|4392.08|4391.48|4391.08|239
1650309530000|2022-04-18 19:18:50|4391.73|4391.33|4391.98|4391.58|4392.23|4391.83|4391.73|4391.33|232
1650309540000|2022-04-18 19:19:00|4392.23|4391.83|4391.48|4391.08|4392.23|4391.83|4391.23|4390.83|274
1650309550000|2022-04-18 19:19:10|4391.6|4391.2|4390.48|4390.08|4391.73|4391.33|4390.48|4390.08|257
1650309560000|2022-04-18 19:19:20|4390.23|4389.83|4389.73|4389.33|4390.48|4390.08|4389.73|4389.33|165
1650309570000|2022-04-18 19:19:30|4389.48|4389.08|4389.73|4389.33|4389.98|4389.58|4389.23|4388.83|399
1650309580000|2022-04-18 19:19:40|4389.98|4389.58|4389.48|4389.08|4389.98|4389.58|4389.23|4388.83|108
1650309590000|2022-04-18 19:19:50|4389.23|4388.83|4389.73|4389.33|4389.98|4389.58|4389.23|4388.83|231
1650309600000|2022-04-18 19:20:00|4389.98|4389.58|4390.23|4389.83|4390.35|4389.95|4389.73|4389.33|325
1650309610000|2022-04-18 19:20:10|4389.73|4389.33|4389.73|4389.33|4389.98|4389.58|4389.35|4388.95|248
1650309620000|2022-04-18 19:20:20|4389.48|4389.08|4390.23|4389.83|4390.23|4389.83|4389.23|4388.83|158
1650309630000|2022-04-18 19:20:30|4389.98|4389.58|4392.48|4392.08|4392.48|4392.08|4389.98|4389.58|324
1650309640000|2022-04-18 19:20:40|4392.23|4391.83|4390.73|4390.33|4392.23|4391.83|4390.73|4390.33|255
1650309650000|2022-04-18 19:20:50|4390.6|4390.2|4390.48|4390.08|4390.73|4390.33|4390.23|4389.83|213
1650309660000|2022-04-18 19:21:00|4390.23|4389.83|4390.98|4390.58|4391.23|4390.83|4390.23|4389.83|195
1650309670000|2022-04-18 19:21:10|4391.23|4390.83|4390.98|4390.58|4391.23|4390.83|4390.98|4390.58|143
1650309680000|2022-04-18 19:21:20|4390.73|4390.33|4391.48|4391.08|4391.48|4391.08|4390.73|4390.33|91
1650309690000|2022-04-18 19:21:30|4391.23|4390.83|4391.48|4391.08|4391.98|4391.58|4390.98|4390.58|173
1650309700000|2022-04-18 19:21:40|4391.73|4391.33|4391.48|4391.08|4391.73|4391.33|4391.23|4390.83|298
1650309710000|2022-04-18 19:21:50|4391.6|4391.2|4391.48|4391.08|4391.6|4391.2|4390.73|4390.33|222
1650309720000|2022-04-18 19:22:00|4391.23|4390.83|4390.23|4389.83|4391.23|4390.83|4390.23|4389.83|218
1650309730000|2022-04-18 19:22:10|4389.98|4389.58|4390.48|4390.08|4390.73|4390.33|4389.98|4389.58|194
1650309740000|2022-04-18 19:22:20|4390.23|4389.83|4390.23|4389.83|4390.48|4390.08|4390.23|4389.83|83
1650309750000|2022-04-18 19:22:30|4389.98|4389.58|4389.98|4389.58|4390.23|4389.83|4389.73|4389.33|212
1650309760000|2022-04-18 19:22:40|4390.23|4389.83|4389.48|4389.08|4390.48|4390.08|4389.23|4388.83|397
1650309770000|2022-04-18 19:22:50|4389.73|4389.33|4389.73|4389.33|4389.73|4389.33|4389.23|4388.83|186
1650309780000|2022-04-18 19:23:00|4389.48|4389.08|4388.6|4388.2|4389.48|4389.08|4388.23|4387.83|642
1650309790000|2022-04-18 19:23:10|4388.48|4388.08|4388.23|4387.83|4388.48|4388.08|4387.98|4387.58|319
1650309800000|2022-04-18 19:23:20|4387.98|4387.58|4386.23|4385.83|4387.98|4387.58|4386.23|4385.83|549
1650309810000|2022-04-18 19:23:30|4385.98|4385.58|4386.48|4386.08|4386.98|4386.58|4385.48|4385.08|1056
1650309820000|2022-04-18 19:23:40|4386.73|4386.33|4385.98|4385.58|4386.73|4386.33|4385.73|4385.33|550
1650309830000|2022-04-18 19:23:50|4386.35|4385.95|4386.6|4386.2|4386.73|4386.33|4386.35|4385.95|288
1650309840000|2022-04-18 19:24:00|4386.48|4386.08|4385.98|4385.58|4386.48|4386.08|4385.98|4385.58|368
1650309850000|2022-04-18 19:24:10|4386.23|4385.83|4386.23|4385.83|4386.48|4386.08|4385.73|4385.33|427
1650309860000|2022-04-18 19:24:20|4386.48|4386.08|4386.73|4386.33|4386.73|4386.33|4385.98|4385.58|549
1650309870000|2022-04-18 19:24:30|4386.98|4386.58|4387.23|4386.83|4387.23|4386.83|4386.98|4386.58|366
1650309880000|2022-04-18 19:24:40|4386.48|4386.08|4386.23|4385.83|4386.73|4386.33|4385.98|4385.58|245
1650309890000|2022-04-18 19:24:50|4385.98|4385.58|4386.53|4386.13|4386.98|4386.58|4385.98|4385.58|272
1650309900000|2022-04-18 19:25:00|4386.65|4386.25|4385.21|4384.81|4386.65|4386.25|4385.21|4384.81|711
1650309910000|2022-04-18 19:25:10|4385.71|4385.31|4385.71|4385.31|4385.96|4385.56|4385.21|4384.81|1192
1650309920000|2022-04-18 19:25:20|4385.96|4385.56|4386.21|4385.81|4386.46|4386.06|4385.71|4385.31|338
1650309930000|2022-04-18 19:25:30|4386.46|4386.06|4386.71|4386.31|4386.96|4386.56|4386.21|4385.81|311
1650309940000|2022-04-18 19:25:40|4386.46|4386.06|4385.46|4385.06|4386.71|4386.31|4385.46|4385.06|502
1650309950000|2022-04-18 19:25:50|4385.71|4385.31|4386.21|4385.81|4386.21|4385.81|4385.46|4385.06|181
1650309960000|2022-04-18 19:26:00|4385.96|4385.56|4385.96|4385.56|4386.21|4385.81|4385.71|4385.31|224
1650309970000|2022-04-18 19:26:10|4386.21|4385.81|4386.71|4386.31|4386.71|4386.31|4385.96|4385.56|168
1650309980000|2022-04-18 19:26:20|4386.46|4386.06|4386.21|4385.81|4386.58|4386.18|4386.21|4385.81|167
1650309990000|2022-04-18 19:26:30|4385.96|4385.56|4385.96|4385.56|4386.46|4386.06|4385.96|4385.56|182
1650310000000|2022-04-18 19:26:40|4386.21|4385.81|4385.71|4385.31|4386.21|4385.81|4385.71|4385.31|390
1650310010000|2022-04-18 19:26:50|4385.96|4385.56|4385.96|4385.56|4386.21|4385.81|4385.96|4385.56|153
1650310020000|2022-04-18 19:27:00|4385.71|4385.31|4385.21|4384.81|4385.83|4385.43|4385.21|4384.81|1053
1650310030000|2022-04-18 19:27:10|4385.46|4385.06|4385.21|4384.81|4385.46|4385.06|4385.21|4384.81|603
1650310040000|2022-04-18 19:27:20|4385.46|4385.06|4385.21|4384.81|4385.46|4385.06|4385.21|4384.81|329
1650310050000|2022-04-18 19:27:30|4385.46|4385.06|4385.96|4385.56|4385.96|4385.56|4385.21|4384.81|561
1650310060000|2022-04-18 19:27:40|4386.08|4385.68|4385.46|4385.06|4386.21|4385.81|4385.46|4385.06|404
1650310070000|2022-04-18 19:27:50|4385.58|4385.18|4385.46|4385.06|4385.58|4385.18|4385.46|4385.06|129
1650310080000|2022-04-18 19:28:00|4385.21|4384.81|4385.21|4384.81|4385.46|4385.06|4385.21|4384.81|1413
1650310090000|2022-04-18 19:28:10|4385.46|4385.06|4385.21|4384.81|4385.46|4385.06|4385.21|4384.81|464
1650310100000|2022-04-18 19:28:20|4385.46|4385.06|4386.21|4385.81|4386.21|4385.81|4385.46|4385.06|371
1650310110000|2022-04-18 19:28:30|4385.96|4385.56|4386.21|4385.81|4386.21|4385.81|4385.71|4385.31|205
1650310120000|2022-04-18 19:28:40|4385.71|4385.31|4385.21|4384.81|4385.71|4385.31|4384.33|4383.93|1311
1650310130000|2022-04-18 19:28:50|4385.46|4385.06|4384.71|4384.31|4385.46|4385.06|4384.46|4384.06|314
1650310140000|2022-04-18 19:29:00|4384.21|4383.81|4384.71|4384.31|4384.71|4384.31|4383.83|4383.43|507
1650310150000|2022-04-18 19:29:10|4385.46|4385.06|4385.46|4385.06|4385.71|4385.31|4384.71|4384.31|542
1650310160000|2022-04-18 19:29:20|4385.71|4385.31|4384.96|4384.56|4385.71|4385.31|4384.71|4384.31|241
1650310170000|2022-04-18 19:29:30|4384.71|4384.31|4385.46|4385.06|4385.46|4385.06|4384.71|4384.31|274
1650310180000|2022-04-18 19:29:40|4385.21|4384.81|4384.96|4384.56|4385.46|4385.06|4384.96|4384.56|148
1650310190000|2022-04-18 19:29:50|4384.83|4384.43|4384.46|4384.06|4384.96|4384.56|4384.46|4384.06|336
1650310200000|2022-04-18 19:30:00|4383.96|4383.56|4381.96|4381.56|4383.96|4383.56|4381.96|4381.56|1041
1650310210000|2022-04-18 19:30:10|4381.71|4381.31|4381.71|4381.31|4381.71|4381.31|4381.21|4380.81|1221
1650310220000|2022-04-18 19:30:20|4381.46|4381.06|4381.21|4380.81|4381.46|4381.06|4380.71|4380.31|683
1650310230000|2022-04-18 19:30:30|4380.96|4380.56|4380.46|4380.06|4380.96|4380.56|4380.46|4380.06|472
1650310240000|2022-04-18 19:30:40|4380.71|4380.31|4380.71|4380.31|4381.46|4381.06|4380.71|4380.31|699
1650310250000|2022-04-18 19:30:50|4380.46|4380.06|4380.71|4380.31|4380.71|4380.31|4380.21|4379.81|867
1650310260000|2022-04-18 19:31:00|4380.46|4380.06|4380.46|4380.06|4380.71|4380.31|4380.21|4379.81|615
1650310270000|2022-04-18 19:31:10|4380.21|4379.81|4380.71|4380.31|4380.96|4380.56|4380.21|4379.81|730
1650310280000|2022-04-18 19:31:20|4380.96|4380.56|4380.96|4380.56|4381.08|4380.68|4380.71|4380.31|290
1650310290000|2022-04-18 19:31:30|4381.08|4380.68|4380.96|4380.56|4381.21|4380.81|4380.71|4380.31|173
1650310300000|2022-04-18 19:31:40|4380.71|4380.31|4381.46|4381.06|4381.83|4381.43|4380.71|4380.31|447
1650310310000|2022-04-18 19:31:50|4381.71|4381.31|4382.46|4382.06|4382.46|4382.06|4381.58|4381.18|424
1650310320000|2022-04-18 19:32:00|4382.21|4381.81|4382.46|4382.06|4382.46|4382.06|4381.21|4380.81|372
1650310330000|2022-04-18 19:32:10|4382.08|4381.68|4381.21|4380.81|4382.46|4382.06|4381.21|4380.81|520
1650310340000|2022-04-18 19:32:20|4380.96|4380.56|4379.46|4379.06|4380.96|4380.56|4379.46|4379.06|859
1650310350000|2022-04-18 19:32:30|4379.71|4379.31|4379.96|4379.56|4380.46|4380.06|4379.46|4379.06|825
1650310360000|2022-04-18 19:32:40|4380.21|4379.81|4379.21|4378.81|4380.21|4379.81|4379.21|4378.81|275
1650310370000|2022-04-18 19:32:50|4378.96|4378.56|4379.21|4378.81|4379.46|4379.06|4378.96|4378.56|537
1650310380000|2022-04-18 19:33:00|4378.96|4378.56|4379.21|4378.81|4379.21|4378.81|4378.21|4377.81|1138
1650310390000|2022-04-18 19:33:10|4379.46|4379.06|4378.46|4378.06|4379.71|4379.31|4378.21|4377.81|537
1650310400000|2022-04-18 19:33:20|4378.71|4378.31|4379.08|4378.68|4379.21|4378.81|4378.46|4378.06|306
1650310410000|2022-04-18 19:33:30|4378.96|4378.56|4378.96|4378.56|4379.21|4378.81|4378.71|4378.31|227
1650310420000|2022-04-18 19:33:40|4378.71|4378.31|4378.71|4378.31|4378.96|4378.56|4378.46|4378.06|166
1650310430000|2022-04-18 19:33:50|4378.58|4378.18|4378.71|4378.31|4378.71|4378.31|4378.46|4378.06|293
1650310440000|2022-04-18 19:34:00|4378.46|4378.06|4378.46|4378.06|4378.46|4378.06|4378.21|4377.81|590
1650310450000|2022-04-18 19:34:10|4378.33|4377.93|4377.46|4377.06|4378.33|4377.93|4377.21|4376.81|1032
1650310460000|2022-04-18 19:34:20|4377.33|4376.93|4376.21|4375.81|4377.33|4376.93|4375.46|4375.06|1329
1650310470000|2022-04-18 19:34:30|4376.46|4376.06|4376.21|4375.81|4376.71|4376.31|4375.96|4375.56|648
1650310480000|2022-04-18 19:34:40|4376.46|4376.06|4376.21|4375.81|4376.46|4376.06|4375.96|4375.56|339
1650310490000|2022-04-18 19:34:50|4376.46|4376.06|4376.71|4376.31|4377.21|4376.81|4376.46|4376.06|579
1650310500000|2022-04-18 19:35:00|4376.46|4376.06|4376.71|4376.31|4376.96|4376.56|4375.96|4375.56|760
1650310510000|2022-04-18 19:35:10|4376.96|4376.56|4376.96|4376.56|4376.96|4376.56|4376.46|4376.06|656
1650310520000|2022-04-18 19:35:20|4377.21|4376.81|4376.46|4376.06|4377.21|4376.81|4376.46|4376.06|451
1650310530000|2022-04-18 19:35:30|4376.33|4375.93|4376.96|4376.56|4376.96|4376.56|4376.33|4375.93|388
1650310540000|2022-04-18 19:35:40|4377.21|4376.81|4377.46|4377.06|4377.46|4377.06|4377.21|4376.81|316
1650310550000|2022-04-18 19:35:50|4376.96|4376.56|4376.71|4376.31|4377.21|4376.81|4376.33|4375.93|444
1650310560000|2022-04-18 19:36:00|4376.58|4376.18|4376.46|4376.06|4376.96|4376.56|4376.46|4376.06|552
1650310570000|2022-04-18 19:36:10|4376.33|4375.93|4374.96|4374.56|4376.46|4376.06|4374.96|4374.56|924
1650310580000|2022-04-18 19:36:20|4375.21|4374.81|4374.96|4374.56|4375.71|4375.31|4374.96|4374.56|965
1650310590000|2022-04-18 19:36:30|4375.21|4374.81|4374.71|4374.31|4375.21|4374.81|4374.58|4374.18|565
1650310600000|2022-04-18 19:36:40|4374.46|4374.06|4374.96|4374.56|4374.96|4374.56|4374.46|4374.06|342
1650310610000|2022-04-18 19:36:50|4375.08|4374.68|4374.71|4374.31|4375.08|4374.68|4374.46|4374.06|326
1650310620000|2022-04-18 19:37:00|4374.46|4374.06|4374.46|4374.06|4374.71|4374.31|4374.21|4373.81|986
1650310630000|2022-04-18 19:37:10|4374.21|4373.81|4374.71|4374.31|4374.96|4374.56|4374.21|4373.81|405
1650310640000|2022-04-18 19:37:20|4374.96|4374.56|4374.96|4374.56|4375.21|4374.81|4374.71|4374.31|409
1650310650000|2022-04-18 19:37:30|4375.21|4374.81|4375.21|4374.81|4375.46|4375.06|4375.21|4374.81|229
1650310660000|2022-04-18 19:37:40|4375.46|4375.06|4374.96|4374.56|4375.46|4375.06|4374.46|4374.06|248
1650310670000|2022-04-18 19:37:50|4374.71|4374.31|4374.21|4373.81|4374.96|4374.56|4374.21|4373.81|367
1650310680000|2022-04-18 19:38:00|4374.46|4374.06|4374.21|4373.81|4374.71|4374.31|4373.46|4373.06|1357
1650310690000|2022-04-18 19:38:10|4373.96|4373.56|4373.71|4373.31|4374.08|4373.68|4373.46|4373.06|214
1650310700000|2022-04-18 19:38:20|4373.96|4373.56|4373.96|4373.56|4374.21|4373.81|4373.96|4373.56|236
1650310710000|2022-04-18 19:38:30|4373.71|4373.31|4374.71|4374.31|4374.71|4374.31|4373.71|4373.31|336
1650310720000|2022-04-18 19:38:40|4374.96|4374.56|4374.46|4374.06|4374.96|4374.56|4374.46|4374.06|120
1650310730000|2022-04-18 19:38:50|4373.96|4373.56|4373.96|4373.56|4374.21|4373.81|4373.71|4373.31|268
1650310740000|2022-04-18 19:39:00|4373.71|4373.31|4373.96|4373.56|4374.21|4373.81|4373.46|4373.06|307
1650310750000|2022-04-18 19:39:10|4374.21|4373.81|4374.21|4373.81|4374.21|4373.81|4373.71|4373.31|278
1650310760000|2022-04-18 19:39:20|4374.46|4374.06|4374.21|4373.81|4374.71|4374.31|4374.21|4373.81|159
1650310770000|2022-04-18 19:39:30|4373.96|4373.56|4373.96|4373.56|4374.21|4373.81|4373.96|4373.56|371
1650310780000|2022-04-18 19:39:40|4374.21|4373.81|4374.46|4374.06|4374.46|4374.06|4373.96|4373.56|138
1650310790000|2022-04-18 19:39:50|4374.58|4374.18|4374.96|4374.56|4374.96|4374.56|4374.46|4374.06|289
1650310800000|2022-04-18 19:40:00|4375.46|4375.06|4373.71|4373.31|4375.46|4375.06|4373.21|4372.81|1285
1650310810000|2022-04-18 19:40:10|4373.46|4373.06|4373.46|4373.06|4373.96|4373.56|4373.21|4372.81|492
1650310820000|2022-04-18 19:40:20|4373.71|4373.31|4373.46|4373.06|4374.21|4373.81|4373.46|4373.06|275
1650310830000|2022-04-18 19:40:30|4373.58|4373.18|4373.21|4372.81|4373.58|4373.18|4372.96|4372.56|318
1650310840000|2022-04-18 19:40:40|4372.96|4372.56|4373.21|4372.81|4373.46|4373.06|4372.46|4372.06|700
1650310850000|2022-04-18 19:40:50|4373.46|4373.06|4373.96|4373.56|4373.96|4373.56|4373.46|4373.06|182
1650310860000|2022-04-18 19:41:00|4374.08|4373.68|4375.46|4375.06|4375.71|4375.31|4374.08|4373.68|834
1650310870000|2022-04-18 19:41:10|4375.21|4374.81|4374.96|4374.56|4376.21|4375.81|4374.71|4374.31|916
1650310880000|2022-04-18 19:41:20|4374.83|4374.43|4374.46|4374.06|4374.96|4374.56|4373.46|4373.06|319
1650310890000|2022-04-18 19:41:30|4374.71|4374.31|4374.71|4374.31|4374.96|4374.56|4374.46|4374.06|413
1650310900000|2022-04-18 19:41:40|4374.83|4374.43|4374.96|4374.56|4374.96|4374.56|4374.71|4374.31|267
1650310910000|2022-04-18 19:41:50|4374.46|4374.06|4374.96|4374.56|4375.08|4374.68|4374.46|4374.06|584
1650310920000|2022-04-18 19:42:00|4375.08|4374.68|4375.08|4374.68|4375.46|4375.06|4374.96|4374.56|658
1650310930000|2022-04-18 19:42:10|4375.21|4374.81|4375.46|4375.06|4375.46|4375.06|4374.96|4374.56|174
1650310940000|2022-04-18 19:42:20|4375.71|4375.31|4375.71|4375.31|4375.71|4375.31|4375.46|4375.06|227
1650310950000|2022-04-18 19:42:30|4375.46|4375.06|4376.21|4375.81|4376.71|4376.31|4375.46|4375.06|560
1650310960000|2022-04-18 19:42:40|4376.46|4376.06|4377.21|4376.81|4377.46|4377.06|4376.46|4376.06|1090
1650310970000|2022-04-18 19:42:50|4377.46|4377.06|4377.96|4377.56|4377.96|4377.56|4377.46|4377.06|958
1650310980000|2022-04-18 19:43:00|4377.83|4377.43|4378.96|4378.56|4379.21|4378.81|4377.46|4377.06|1325
1650310990000|2022-04-18 19:43:10|4378.71|4378.31|4378.71|4378.31|4378.96|4378.56|4377.96|4377.56|593
1650311000000|2022-04-18 19:43:20|4378.96|4378.56|4377.96|4377.56|4379.21|4378.81|4377.71|4377.31|569
1650311010000|2022-04-18 19:43:30|4378.21|4377.81|4377.96|4377.56|4378.21|4377.81|4377.71|4377.31|401
1650311020000|2022-04-18 19:43:40|4377.71|4377.31|4378.71|4378.31|4378.71|4378.31|4377.71|4377.31|604
1650311030000|2022-04-18 19:43:50|4378.96|4378.56|4378.58|4378.18|4378.96|4378.56|4378.46|4378.06|376
1650311040000|2022-04-18 19:44:00|4378.46|4378.06|4377.21|4376.81|4378.46|4378.06|4377.21|4376.81|534
1650311050000|2022-04-18 19:44:10|4377.46|4377.06|4377.21|4376.81|4377.46|4377.06|4376.96|4376.56|294
1650311060000|2022-04-18 19:44:20|4377.33|4376.93|4377.21|4376.81|4377.71|4377.31|4377.21|4376.81|267
1650311070000|2022-04-18 19:44:30|4376.96|4376.56|4376.96|4376.56|4376.96|4376.56|4376.71|4376.31|165
1650311080000|2022-04-18 19:44:40|4377.08|4376.68|4376.96|4376.56|4377.21|4376.81|4376.96|4376.56|201
1650311090000|2022-04-18 19:44:50|4376.83|4376.43|4376.96|4376.56|4376.96|4376.56|4376.71|4376.31|211
1650311100000|2022-04-18 19:45:00|4376.71|4376.31|4375.71|4375.31|4376.71|4376.31|4374.71|4374.31|1010
1650311110000|2022-04-18 19:45:10|4375.46|4375.06|4374.96|4374.56|4375.71|4375.31|4374.96|4374.56|402
1650311120000|2022-04-18 19:45:20|4374.71|4374.31|4375.21|4374.81|4375.21|4374.81|4374.71|4374.31|300
1650311130000|2022-04-18 19:45:30|4374.96|4374.56|4374.21|4373.81|4374.96|4374.56|4373.46|4373.06|781
1650311140000|2022-04-18 19:45:40|4373.96|4373.56|4374.71|4374.31|4375.21|4374.81|4373.96|4373.56|414
1650311150000|2022-04-18 19:45:50|4374.58|4374.18|4375.46|4375.06|4375.46|4375.06|4374.33|4373.93|307
1650311160000|2022-04-18 19:46:00|4375.21|4374.81|4374.71|4374.31|4375.46|4375.06|4374.71|4374.31|183
1650311170000|2022-04-18 19:46:10|4374.96|4374.56|4373.71|4373.31|4375.08|4374.68|4373.46|4373.06|309
1650311180000|2022-04-18 19:46:20|4373.46|4373.06|4372.96|4372.56|4373.71|4373.31|4372.96|4372.56|419
1650311190000|2022-04-18 19:46:30|4372.71|4372.31|4372.96|4372.56|4373.21|4372.81|4372.46|4372.06|561
1650311200000|2022-04-18 19:46:40|4373.21|4372.81|4373.46|4373.06|4373.71|4373.31|4373.21|4372.81|455
1650311210000|2022-04-18 19:46:50|4373.21|4372.81|4372.71|4372.31|4373.46|4373.06|4372.46|4372.06|353
1650311220000|2022-04-18 19:47:00|4372.96|4372.56|4372.46|4372.06|4372.96|4372.56|4372.46|4372.06|715
1650311230000|2022-04-18 19:47:10|4372.71|4372.31|4372.71|4372.31|4373.21|4372.81|4372.46|4372.06|343
1650311240000|2022-04-18 19:47:20|4372.96|4372.56|4373.21|4372.81|4373.71|4373.31|4372.71|4372.31|1603
1650311250000|2022-04-18 19:47:30|4373.08|4372.68|4373.46|4373.06|4373.46|4373.06|4372.46|4372.06|835
1650311260000|2022-04-18 19:47:40|4373.96|4373.56|4375.21|4374.81|4375.21|4374.81|4373.96|4373.56|442
1650311270000|2022-04-18 19:47:50|4375.08|4374.68|4374.96|4374.56|4375.21|4374.81|4374.71|4374.31|246
1650311280000|2022-04-18 19:48:00|4374.71|4374.31|4373.71|4373.31|4374.96|4374.56|4373.46|4373.06|441
1650311290000|2022-04-18 19:48:10|4373.46|4373.06|4372.96|4372.56|4373.46|4373.06|4371.71|4371.31|909
1650311300000|2022-04-18 19:48:20|4373.21|4372.81|4373.21|4372.81|4373.46|4373.06|4373.21|4372.81|276
1650311310000|2022-04-18 19:48:30|4372.96|4372.56|4372.46|4372.06|4373.08|4372.68|4372.21|4371.81|375
1650311320000|2022-04-18 19:48:40|4372.33|4371.93|4372.46|4372.06|4372.71|4372.31|4372.21|4371.81|270
1650311330000|2022-04-18 19:48:50|4372.71|4372.31|4372.96|4372.56|4373.21|4372.81|4372.21|4371.81|650
1650311340000|2022-04-18 19:49:00|4373.21|4372.81|4372.46|4372.06|4373.46|4373.06|4372.21|4371.81|321
1650311350000|2022-04-18 19:49:10|4372.33|4371.93|4373.08|4372.68|4373.08|4372.68|4372.21|4371.81|323
1650311360000|2022-04-18 19:49:20|4372.96|4372.56|4372.21|4371.81|4372.96|4372.56|4372.21|4371.81|152
1650311370000|2022-04-18 19:49:30|4372.08|4371.68|4372.96|4372.56|4372.96|4372.56|4371.46|4371.06|1143
1650311380000|2022-04-18 19:49:40|4373.21|4372.81|4373.96|4373.56|4373.96|4373.56|4372.96|4372.56|453
1650311390000|2022-04-18 19:49:50|4373.71|4373.31|4372.46|4372.06|4373.71|4373.31|4372.46|4372.06|253
1650311400000|2022-04-18 19:50:00|4371.96|4371.56|4370.71|4370.31|4372.71|4372.31|4370.71|4370.31|1714
1650311410000|2022-04-18 19:50:10|4370.96|4370.56|4370.96|4370.56|4371.96|4371.56|4370.71|4370.31|3227
1650311420000|2022-04-18 19:50:20|4370.71|4370.31|4371.46|4371.06|4372.21|4371.81|4370.46|4370.06|1815
1650311430000|2022-04-18 19:50:30|4370.96|4370.56|4371.21|4370.81|4371.71|4371.31|4370.96|4370.56|459
1650311440000|2022-04-18 19:50:40|4371.33|4370.93|4371.71|4371.31|4372.21|4371.81|4371.21|4370.81|668
1650311450000|2022-04-18 19:50:50|4371.96|4371.56|4373.96|4373.56|4373.96|4373.56|4371.96|4371.56|660
1650311460000|2022-04-18 19:51:00|4373.71|4373.31|4373.71|4373.31|4374.46|4374.06|4373.46|4373.06|692
1650311470000|2022-04-18 19:51:10|4373.46|4373.06|4373.21|4372.81|4373.46|4373.06|4372.46|4372.06|580
1650311480000|2022-04-18 19:51:20|4372.96|4372.56|4371.96|4371.56|4372.96|4372.56|4371.96|4371.56|402
1650311490000|2022-04-18 19:51:30|4371.71|4371.31|4372.46|4372.06|4372.46|4372.06|4371.71|4371.31|434
1650311500000|2022-04-18 19:51:40|4372.71|4372.31|4372.46|4372.06|4372.96|4372.56|4372.08|4371.68|534
1650311510000|2022-04-18 19:51:50|4372.71|4372.31|4373.08|4372.68|4373.08|4372.68|4372.46|4372.06|337
1650311520000|2022-04-18 19:52:00|4373.46|4373.06|4374.21|4373.81|4374.46|4374.06|4373.21|4372.81|1000
1650311530000|2022-04-18 19:52:10|4374.46|4374.06|4374.21|4373.81|4374.46|4374.06|4373.71|4373.31|369
1650311540000|2022-04-18 19:52:20|4374.46|4374.06|4374.46|4374.06|4374.46|4374.06|4373.96|4373.56|252
1650311550000|2022-04-18 19:52:30|4374.71|4374.31|4378.46|4378.06|4378.46|4378.06|4374.71|4374.31|1488
1650311560000|2022-04-18 19:52:40|4378.21|4377.81|4377.71|4377.31|4378.46|4378.06|4377.46|4377.06|847
1650311570000|2022-04-18 19:52:50|4377.46|4377.06|4377.21|4376.81|4377.46|4377.06|4376.83|4376.43|783
1650311580000|2022-04-18 19:53:00|4377.33|4376.93|4377.96|4377.56|4377.96|4377.56|4376.71|4376.31|888
1650311590000|2022-04-18 19:53:10|4378.21|4377.81|4377.71|4377.31|4378.21|4377.81|4377.46|4377.06|520
1650311600000|2022-04-18 19:53:20|4377.96|4377.56|4377.96|4377.56|4378.21|4377.81|4377.46|4377.06|455
1650311610000|2022-04-18 19:53:30|4377.83|4377.43|4377.71|4377.31|4377.96|4377.56|4377.46|4377.06|448
1650311620000|2022-04-18 19:53:40|4377.96|4377.56|4378.21|4377.81|4378.21|4377.81|4377.96|4377.56|631
1650311630000|2022-04-18 19:53:50|4378.46|4378.06|4379.46|4379.06|4379.71|4379.31|4378.46|4378.06|829
1650311640000|2022-04-18 19:54:00|4378.46|4378.06|4378.96|4378.56|4379.46|4379.06|4378.46|4378.06|832
1650311650000|2022-04-18 19:54:10|4378.71|4378.31|4378.71|4378.31|4378.71|4378.31|4378.71|4378.31|360
1650311660000|2022-04-18 19:54:20|4378.46|4378.06|4378.71|4378.31|4378.71|4378.31|4378.21|4377.81|618
1650311670000|2022-04-18 19:54:30|4378.96|4378.56|4378.96|4378.56|4379.21|4378.81|4378.71|4378.31|361
1650311680000|2022-04-18 19:54:40|4378.71|4378.31|4378.46|4378.06|4379.46|4379.06|4378.21|4377.81|1935
1650311690000|2022-04-18 19:54:50|4378.21|4377.81|4378.71|4378.31|4378.71|4378.31|4378.21|4377.81|711
1650311700000|2022-04-18 19:55:00|4378.46|4378.06|4379.71|4379.31|4379.71|4379.31|4377.96|4377.56|1543
1650311710000|2022-04-18 19:55:10|4379.46|4379.06|4382.46|4382.06|4382.46|4382.06|4379.46|4379.06|1730
1650311720000|2022-04-18 19:55:20|4382.21|4381.81|4382.96|4382.56|4382.96|4382.56|4382.21|4381.81|964
1650311730000|2022-04-18 19:55:30|4382.46|4382.06|4382.96|4382.56|4383.21|4382.81|4382.21|4381.81|853
1650311740000|2022-04-18 19:55:40|4382.71|4382.31|4383.96|4383.56|4383.96|4383.56|4382.71|4382.31|1340
1650311750000|2022-04-18 19:55:50|4383.71|4383.31|4384.46|4384.06|4384.46|4384.06|4383.46|4383.06|927
1650311760000|2022-04-18 19:56:00|4384.21|4383.81|4385.46|4385.06|4385.71|4385.31|4384.21|4383.81|1000
1650311770000|2022-04-18 19:56:10|4385.96|4385.56|4386.21|4385.81|4386.21|4385.81|4385.46|4385.06|950
1650311780000|2022-04-18 19:56:20|4385.96|4385.56|4385.71|4385.31|4386.21|4385.81|4385.71|4385.31|536
1650311790000|2022-04-18 19:56:30|4385.46|4385.06|4386.96|4386.56|4386.96|4386.56|4385.46|4385.06|738
1650311800000|2022-04-18 19:56:40|4386.71|4386.31|4386.21|4385.81|4386.71|4386.31|4386.21|4385.81|403
1650311810000|2022-04-18 19:56:50|4385.96|4385.56|4385.96|4385.56|4386.21|4385.81|4385.96|4385.56|522
1650311820000|2022-04-18 19:57:00|4386.08|4385.68|4385.96|4385.56|4386.46|4386.06|4385.96|4385.56|753
1650311830000|2022-04-18 19:57:10|4385.83|4385.43|4385.21|4384.81|4385.83|4385.43|4385.21|4384.81|576
1650311840000|2022-04-18 19:57:20|4385.71|4385.31|4386.96|4386.56|4386.96|4386.56|4385.46|4385.06|1143
1650311850000|2022-04-18 19:57:30|4386.71|4386.31|4387.21|4386.81|4387.21|4386.81|4386.71|4386.31|559
1650311860000|2022-04-18 19:57:40|4387.08|4386.68|4387.21|4386.81|4387.46|4387.06|4386.96|4386.56|578
1650311870000|2022-04-18 19:57:50|4386.96|4386.56|4386.21|4385.81|4386.96|4386.56|4386.21|4385.81|630
1650311880000|2022-04-18 19:58:00|4385.96|4385.56|4386.46|4386.06|4386.46|4386.06|4385.46|4385.06|1380
1650311890000|2022-04-18 19:58:10|4386.71|4386.31|4386.71|4386.31|4386.96|4386.56|4386.46|4386.06|767
1650311900000|2022-04-18 19:58:20|4386.33|4385.93|4386.21|4385.81|4386.46|4386.06|4385.71|4385.31|950
1650311910000|2022-04-18 19:58:30|4385.96|4385.56|4387.21|4386.81|4387.21|4386.81|4385.71|4385.31|1201
1650311920000|2022-04-18 19:58:40|4386.96|4386.56|4387.71|4387.31|4387.71|4387.31|4386.71|4386.31|962
1650311930000|2022-04-18 19:58:50|4387.46|4387.06|4388.21|4387.81|4388.21|4387.81|4387.46|4387.06|1322
1650311940000|2022-04-18 19:59:00|4387.96|4387.56|4388.96|4388.56|4388.96|4388.56|4387.71|4387.31|2407
1650311950000|2022-04-18 19:59:10|4389.21|4388.81|4389.71|4389.31|4389.71|4389.31|4389.21|4388.81|1697
1650311960000|2022-04-18 19:59:20|4389.96|4389.56|4390.71|4390.31|4390.71|4390.31|4389.96|4389.56|2493
1650311970000|2022-04-18 19:59:30|4390.46|4390.06|4390.46|4390.06|4390.71|4390.31|4388.71|4388.31|4251
1650311980000|2022-04-18 19:59:40|4390.21|4389.81|4390.96|4390.56|4391.21|4390.81|4390.21|4389.81|4308
1650311990000|2022-04-18 19:59:50|4390.71|4390.31|4393.96|4393.56|4393.96|4393.56|4390.71|4390.31|17516
1650312000000|2022-04-18 20:00:00|4393.89|4393.49|4395.74|4395.14|4395.74|4395.14|4392.49|4391.89|10692
1650312010000|2022-04-18 20:00:10|4395.49|4394.89|4398.24|4397.64|4398.36|4397.76|4395.49|4394.89|3426
1650312020000|2022-04-18 20:00:20|4397.99|4397.39|4396.74|4396.14|4398.49|4397.89|4396.49|4395.89|2097
1650312030000|2022-04-18 20:00:30|4396.49|4395.89|4395.99|4395.39|4396.49|4395.89|4395.74|4395.14|1006
1650312040000|2022-04-18 20:00:40|4395.74|4395.14|4395.24|4394.64|4395.74|4395.14|4394.99|4394.39|1435
1650312050000|2022-04-18 20:00:50|4395.49|4394.89|4395.99|4395.39|4396.49|4395.89|4395.24|4394.64|1758
1650312060000|2022-04-18 20:01:00|4395.74|4395.14|4395.49|4394.89|4395.99|4395.39|4395.49|4394.89|829
1650312070000|2022-04-18 20:01:10|4395.74|4395.14|4395.24|4394.64|4395.74|4395.14|4395.24|4394.64|471
1650312080000|2022-04-18 20:01:20|4395.49|4394.89|4395.49|4394.89|4395.99|4395.39|4395.24|4394.64|989
1650312090000|2022-04-18 20:01:30|4395.74|4395.14|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|550
1650312100000|2022-04-18 20:01:40|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|4395.24|4394.64|455
1650312110000|2022-04-18 20:01:50|4395.24|4394.64|4395.99|4395.39|4395.99|4395.39|4395.24|4394.64|421
1650312120000|2022-04-18 20:02:00|4396.24|4395.64|4395.99|4395.39|4396.49|4395.89|4395.99|4395.39|513
1650312130000|2022-04-18 20:02:10|4396.24|4395.64|4395.99|4395.39|4396.24|4395.64|4395.74|4395.14|399
1650312140000|2022-04-18 20:02:20|4395.74|4395.14|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|353
1650312150000|2022-04-18 20:02:30|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|4395.86|4395.26|351
1650312160000|2022-04-18 20:02:40|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|288
1650312170000|2022-04-18 20:02:50|4395.86|4395.26|4394.74|4394.14|4395.86|4395.26|4394.74|4394.14|1260
1650312180000|2022-04-18 20:03:00|4394.99|4394.39|4395.74|4395.14|4395.74|4395.14|4394.74|4394.14|649
1650312190000|2022-04-18 20:03:10|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|4395.74|4395.14|266
1650312200000|2022-04-18 20:03:20|4395.74|4395.14|4396.24|4395.64|4396.24|4395.64|4395.74|4395.14|421
1650312210000|2022-04-18 20:03:30|4396.49|4395.89|4396.24|4395.64|4396.49|4395.89|4396.24|4395.64|301
1650312220000|2022-04-18 20:03:40|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|306
1650312230000|2022-04-18 20:03:50|4396.24|4395.64|4397.24|4396.64|4397.49|4396.89|4396.24|4395.64|529
1650312240000|2022-04-18 20:04:00|4396.99|4396.39|4398.74|4398.14|4398.74|4398.14|4396.99|4396.39|746
1650312250000|2022-04-18 20:04:10|4398.99|4398.39|4400.99|4400.39|4400.99|4400.39|4397.99|4397.39|2315
1650312260000|2022-04-18 20:04:20|4400.49|4399.89|4400.99|4400.39|4401.49|4400.89|4400.49|4399.89|945
1650312270000|2022-04-18 20:04:30|4401.24|4400.64|4399.49|4398.89|4401.49|4400.89|4399.24|4398.64|686
1650312280000|2022-04-18 20:04:40|4399.24|4398.64|4400.74|4400.14|4400.74|4400.14|4399.24|4398.64|1135
1650312290000|2022-04-18 20:04:50|4401.24|4400.64|4401.74|4401.14|4401.74|4401.14|4401.24|4400.64|570
1650312300000|2022-04-18 20:05:00|4401.49|4400.89|4400.74|4400.14|4401.49|4400.89|4400.24|4399.64|1058
1650312310000|2022-04-18 20:05:10|4400.61|4400.01|4400.49|4399.89|4400.99|4400.39|4400.49|4399.89|368
1650312320000|2022-04-18 20:05:20|4400.74|4400.14|4400.24|4399.64|4400.74|4400.14|4400.24|4399.64|364
1650312330000|2022-04-18 20:05:30|||||||||297
1650312340000|2022-04-18 20:05:40|4400.36|4399.76|4400.24|4399.64|4400.49|4399.89|4400.24|4399.64|236
1650312350000|2022-04-18 20:05:50|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|300
1650312360000|2022-04-18 20:06:00|4401.24|4400.64|4401.49|4400.89|4401.74|4401.14|4401.24|4400.64|622
1650312370000|2022-04-18 20:06:10|4401.74|4401.14|4401.61|4401.01|4401.74|4401.14|4401.49|4400.89|241
1650312380000|2022-04-18 20:06:20|4401.74|4401.14|4402.49|4401.89|4402.74|4402.14|4401.49|4400.89|1134
1650312390000|2022-04-18 20:06:30|4401.99|4401.39|4401.74|4401.14|4402.24|4401.64|4401.74|4401.14|375
1650312400000|2022-04-18 20:06:40|4401.99|4401.39|4407.24|4406.64|4407.36|4406.76|4401.99|4401.39|2888
1650312410000|2022-04-18 20:06:50|4407.61|4407.01|4405.49|4404.89|4407.74|4407.14|4405.49|4404.89|995
1650312420000|2022-04-18 20:07:00|4405.74|4405.14|4405.74|4405.14|4405.99|4405.39|4405.24|4404.64|802
1650312430000|2022-04-18 20:07:10|4405.49|4404.89|4405.99|4405.39|4405.99|4405.39|4405.49|4404.89|452
1650312440000|2022-04-18 20:07:20|4405.74|4405.14|4405.99|4405.39|4406.49|4405.89|4405.74|4405.14|402
1650312450000|2022-04-18 20:07:30|4406.24|4405.64|4405.99|4405.39|4406.74|4406.14|4405.99|4405.39|497
1650312460000|2022-04-18 20:07:40|4405.86|4405.26|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|245
1650312470000|2022-04-18 20:07:50|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|406
1650312480000|2022-04-18 20:08:00|4405.99|4405.39|4405.99|4405.39|4406.49|4405.89|4405.74|4405.14|380
1650312490000|2022-04-18 20:08:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|454
1650312500000|2022-04-18 20:08:20|4405.49|4404.89|4405.74|4405.14|4405.99|4405.39|4405.49|4404.89|636
1650312510000|2022-04-18 20:08:30|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|244
1650312520000|2022-04-18 20:08:40|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|252
1650312530000|2022-04-18 20:08:50|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|111
1650312540000|2022-04-18 20:09:00|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.49|4404.89|282
1650312550000|2022-04-18 20:09:10|||||||||538
1650312560000|2022-04-18 20:09:20|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|393
1650312570000|2022-04-18 20:09:30|||||||||232
1650312580000|2022-04-18 20:09:40|||||||||112
1650312590000|2022-04-18 20:09:50|||||||||348
1650312600000|2022-04-18 20:10:00|||||||||522
1650312610000|2022-04-18 20:10:10|||||||||179
1650312620000|2022-04-18 20:10:20|||||||||100
1650312630000|2022-04-18 20:10:30|||||||||42
1650312640000|2022-04-18 20:10:40|||||||||64
1650312650000|2022-04-18 20:10:50|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|318
1650312660000|2022-04-18 20:11:00|4405.99|4405.39|4404.49|4403.89|4405.99|4405.39|4404.49|4403.89|629
1650312670000|2022-04-18 20:11:10|4404.74|4404.14|4405.49|4404.89|4405.49|4404.89|4404.61|4404.01|388
1650312680000|2022-04-18 20:11:20|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|104
1650312690000|2022-04-18 20:11:30|||||||||226
1650312700000|2022-04-18 20:11:40|||||||||92
1650312710000|2022-04-18 20:11:50|||||||||183
1650312720000|2022-04-18 20:12:00|||||||||1211
1650312730000|2022-04-18 20:12:10|||||||||229
1650312740000|2022-04-18 20:12:20|||||||||165
1650312750000|2022-04-18 20:12:30|||||||||149
1650312760000|2022-04-18 20:12:40|||||||||155
1650312770000|2022-04-18 20:12:50|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|952
1650312780000|2022-04-18 20:13:00|4405.49|4404.89|4405.74|4405.14|4405.99|4405.39|4405.49|4404.89|992
1650312790000|2022-04-18 20:13:10|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4404.99|4404.39|456
1650312800000|2022-04-18 20:13:20|4405.99|4405.39|4405.74|4405.14|4406.11|4405.51|4405.74|4405.14|237
1650312810000|2022-04-18 20:13:30|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|225
1650312820000|2022-04-18 20:13:40|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|379
1650312830000|2022-04-18 20:13:50|||||||||246
1650312840000|2022-04-18 20:14:00|||||||||475
1650312850000|2022-04-18 20:14:10|||||||||258
1650312860000|2022-04-18 20:14:20|||||||||480
1650312870000|2022-04-18 20:14:30|||||||||415
1650312880000|2022-04-18 20:14:40|4404.99|4404.39|4403.74|4403.14|4404.99|4404.39|4403.74|4403.14|560
1650312890000|2022-04-18 20:14:50|4403.49|4402.89|4405.49|4404.89|4405.49|4404.89|4403.49|4402.89|999
1650312900000|2022-04-18 20:15:00|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|90
1650312910000|2022-04-18 20:15:10|||||||||40
1650312920000|2022-04-18 20:15:20|4405.11|4404.51|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|387
1650312930000|2022-04-18 20:15:30|4405.74|4405.14|4405.99|4405.39|4406.24|4405.64|4405.74|4405.14|345
1650312940000|2022-04-18 20:15:40|4406.11|4405.51|4407.49|4406.89|4407.49|4406.89|4405.99|4405.39|300
1650312950000|2022-04-18 20:15:50|4407.74|4407.14|4409.24|4408.64|4409.24|4408.64|4407.74|4407.14|431
1650312960000|2022-04-18 20:16:00|4409.11|4408.51|4409.24|4408.64|4409.36|4408.76|4408.99|4408.39|96
1650312970000|2022-04-18 20:16:10|4409.49|4408.89|4407.49|4406.89|4409.49|4408.89|4407.49|4406.89|340
1650312980000|2022-04-18 20:16:20|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.49|4406.89|232
1650312990000|2022-04-18 20:16:30|4408.49|4407.89|4408.24|4407.64|4408.49|4407.89|4407.99|4407.39|268
1650313000000|2022-04-18 20:16:40|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|65
1650313010000|2022-04-18 20:16:50|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|69
1650313020000|2022-04-18 20:17:00|4408.24|4407.64|4408.61|4408.01|4408.61|4408.01|4408.24|4407.64|124
1650313030000|2022-04-18 20:17:10|4408.49|4407.89|4408.61|4408.01|4408.74|4408.14|4408.49|4407.89|44
1650313040000|2022-04-18 20:17:20|4408.49|4407.89|4408.36|4407.76|4408.49|4407.89|4408.24|4407.64|14
1650313050000|2022-04-18 20:17:30|4408.24|4407.64|4408.49|4407.89|4408.61|4408.01|4408.24|4407.64|34
1650313060000|2022-04-18 20:17:40|4408.24|4407.64|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|29
1650313070000|2022-04-18 20:17:50|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|86
1650313080000|2022-04-18 20:18:00|4408.24|4407.64|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|19
1650313090000|2022-04-18 20:18:10|4408.36|4407.76|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|34
1650313100000|2022-04-18 20:18:20|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|100
1650313110000|2022-04-18 20:18:30|4407.86|4407.26|4407.74|4407.14|4407.86|4407.26|4407.74|4407.14|88
1650313120000|2022-04-18 20:18:40|||||||||13
1650313130000|2022-04-18 20:18:50|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|56
1650313140000|2022-04-18 20:19:00|||||||||8
1650313150000|2022-04-18 20:19:10|||||||||15
1650313160000|2022-04-18 20:19:20|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|126
1650313170000|2022-04-18 20:19:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|126
1650313180000|2022-04-18 20:19:40|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|124
1650313190000|2022-04-18 20:19:50|4408.11|4407.51|4407.99|4407.39|4408.11|4407.51|4407.99|4407.39|76
1650313200000|2022-04-18 20:20:00|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|64
1650313210000|2022-04-18 20:20:10|4408.49|4407.89|4407.99|4407.39|4408.49|4407.89|4407.99|4407.39|135
1650313220000|2022-04-18 20:20:20|4408.24|4407.64|4408.36|4407.76|4408.49|4407.89|4408.24|4407.64|50
1650313230000|2022-04-18 20:20:30|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|53
1650313240000|2022-04-18 20:20:40|4408.24|4407.64|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|61
1650313250000|2022-04-18 20:20:50|4408.24|4407.64|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|65
1650313260000|2022-04-18 20:21:00|4408.36|4407.76|4407.99|4407.39|4408.36|4407.76|4407.99|4407.39|36
1650313270000|2022-04-18 20:21:10|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|28
1650313280000|2022-04-18 20:21:20|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|43
1650313290000|2022-04-18 20:21:30|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|95
1650313300000|2022-04-18 20:21:40|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|42
1650313310000|2022-04-18 20:21:50|4408.24|4407.64|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|43
1650313320000|2022-04-18 20:22:00|4408.49|4407.89|4408.49|4407.89|4408.61|4408.01|4408.24|4407.64|35
1650313330000|2022-04-18 20:22:10|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|91
1650313340000|2022-04-18 20:22:20|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.24|4407.64|86
1650313350000|2022-04-18 20:22:30|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.36|4407.76|18
1650313360000|2022-04-18 20:22:40|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|31
1650313370000|2022-04-18 20:22:50|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|83
1650313380000|2022-04-18 20:23:00|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|19
1650313390000|2022-04-18 20:23:10|4408.24|4407.64|4408.11|4407.51|4408.24|4407.64|4408.11|4407.51|26
1650313400000|2022-04-18 20:23:20|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|69
1650313410000|2022-04-18 20:23:30|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|48
1650313420000|2022-04-18 20:23:40|4408.11|4407.51|4408.11|4407.51|4408.11|4407.51|4407.99|4407.39|24
1650313430000|2022-04-18 20:23:50|4407.99|4407.39|4408.11|4407.51|4408.24|4407.64|4407.99|4407.39|15
1650313440000|2022-04-18 20:24:00|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|89
1650313450000|2022-04-18 20:24:10|4408.49|4407.89|4408.86|4408.26|4408.86|4408.26|4408.49|4407.89|80
1650313460000|2022-04-18 20:24:20|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|30
1650313470000|2022-04-18 20:24:30|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|41
1650313480000|2022-04-18 20:24:40|4408.49|4407.89|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|64
1650313490000|2022-04-18 20:24:50|4408.49|4407.89|4407.99|4407.39|4408.61|4408.01|4407.99|4407.39|103
1650313500000|2022-04-18 20:25:00|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|289
1650313510000|2022-04-18 20:25:10|||||||||19
1650313520000|2022-04-18 20:25:20|||||||||114
1650313530000|2022-04-18 20:25:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|71
1650313540000|2022-04-18 20:25:40|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|158
1650313550000|2022-04-18 20:25:50|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|555
1650313560000|2022-04-18 20:26:00|4406.49|4405.89|4405.99|4405.39|4406.49|4405.89|4405.74|4405.14|129
1650313570000|2022-04-18 20:26:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|79
1650313580000|2022-04-18 20:26:20|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|55
1650313590000|2022-04-18 20:26:30|||||||||47
1650313600000|2022-04-18 20:26:40|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|128
1650313610000|2022-04-18 20:26:50|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|79
1650313620000|2022-04-18 20:27:00|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|92
1650313630000|2022-04-18 20:27:10|||||||||43
1650313640000|2022-04-18 20:27:20|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|61
1650313650000|2022-04-18 20:27:30|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|90
1650313660000|2022-04-18 20:27:40|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|152
1650313670000|2022-04-18 20:27:50|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|112
1650313680000|2022-04-18 20:28:00|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|14
1650313690000|2022-04-18 20:28:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|13
1650313700000|2022-04-18 20:28:20|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|50
1650313710000|2022-04-18 20:28:30|||||||||31
1650313720000|2022-04-18 20:28:40|||||||||1
1650313730000|2022-04-18 20:28:50|||||||||15
1650313740000|2022-04-18 20:29:00|4405.61|4405.01|4406.24|4405.64|4406.24|4405.64|4405.61|4405.01|130
1650313750000|2022-04-18 20:29:10|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|39
1650313760000|2022-04-18 20:29:20|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|29
1650313770000|2022-04-18 20:29:30|4406.36|4405.76|4406.24|4405.64|4406.36|4405.76|4406.24|4405.64|36
1650313780000|2022-04-18 20:29:40|||||||||8
1650313790000|2022-04-18 20:29:50|||||||||3
1650313800000|2022-04-18 20:30:00|||||||||10
1650313810000|2022-04-18 20:30:10|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|57
1650313820000|2022-04-18 20:30:20|||||||||7
1650313830000|2022-04-18 20:30:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|24
1650313840000|2022-04-18 20:30:40|||||||||3
1650313850000|2022-04-18 20:30:50|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|96
1650313860000|2022-04-18 20:31:00|||||||||9
1650313870000|2022-04-18 20:31:10|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|53
1650313880000|2022-04-18 20:31:20|||||||||118
1650313890000|2022-04-18 20:31:30|||||||||55
1650313900000|2022-04-18 20:31:40|||||||||95
1650313910000|2022-04-18 20:31:50|||||||||2
1650313920000|2022-04-18 20:32:00|||||||||134
1650313930000|2022-04-18 20:32:10|||||||||36
1650313940000|2022-04-18 20:32:20|||||||||3
1650313950000|2022-04-18 20:32:30|||||||||60
1650313960000|2022-04-18 20:32:40|||||||||4
1650313970000|2022-04-18 20:32:50|||||||||82
1650313980000|2022-04-18 20:33:00|||||||||20
1650314000000|2022-04-18 20:33:20|||||||||68
1650314010000|2022-04-18 20:33:30|4404.74|4404.14|4404.24|4403.64|4404.74|4404.14|4404.24|4403.64|193
1650314020000|2022-04-18 20:33:40|4403.99|4403.39|4405.24|4404.64|4405.24|4404.64|4403.99|4403.39|251
1650314030000|2022-04-18 20:33:50|||||||||97
1650314040000|2022-04-18 20:34:00|||||||||60
1650314050000|2022-04-18 20:34:10|||||||||1
1650314070000|2022-04-18 20:34:30|||||||||47
1650314080000|2022-04-18 20:34:40|||||||||9
1650314090000|2022-04-18 20:34:50|||||||||115
1650314100000|2022-04-18 20:35:00|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|44
1650314110000|2022-04-18 20:35:10|4405.36|4404.76|4405.24|4404.64|4405.36|4404.76|4405.24|4404.64|56
1650314120000|2022-04-18 20:35:20|||||||||1
1650314130000|2022-04-18 20:35:30|||||||||20
1650314140000|2022-04-18 20:35:40|||||||||3
1650314150000|2022-04-18 20:35:50|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|25
1650314160000|2022-04-18 20:36:00|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|37
1650314170000|2022-04-18 20:36:10|||||||||3
1650314180000|2022-04-18 20:36:20|||||||||16
1650314190000|2022-04-18 20:36:30|||||||||4
1650314200000|2022-04-18 20:36:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|43
1650314210000|2022-04-18 20:36:50|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|41
1650314220000|2022-04-18 20:37:00|||||||||1
1650314230000|2022-04-18 20:37:10|||||||||1
1650314240000|2022-04-18 20:37:20|||||||||4
1650314250000|2022-04-18 20:37:30|||||||||1
1650314260000|2022-04-18 20:37:40|||||||||11
1650314270000|2022-04-18 20:37:50|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|27
1650314280000|2022-04-18 20:38:00|||||||||2
1650314290000|2022-04-18 20:38:10|||||||||4
1650314300000|2022-04-18 20:38:20|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|32
1650314310000|2022-04-18 20:38:30|||||||||3
1650314320000|2022-04-18 20:38:40|||||||||6
1650314330000|2022-04-18 20:38:50|||||||||9
1650314350000|2022-04-18 20:39:10|4405.99|4405.39|4405.86|4405.26|4405.99|4405.39|4405.74|4405.14|47
1650314360000|2022-04-18 20:39:20|4405.74|4405.14|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|14
1650314370000|2022-04-18 20:39:30|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|25
1650314380000|2022-04-18 20:39:40|4405.74|4405.14|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|9
1650314390000|2022-04-18 20:39:50|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|64
1650314400000|2022-04-18 20:40:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|40
1650314410000|2022-04-18 20:40:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|7
1650314420000|2022-04-18 20:40:20|||||||||2
1650314430000|2022-04-18 20:40:30|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|42
1650314440000|2022-04-18 20:40:40|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.86|4405.26|20
1650314450000|2022-04-18 20:40:50|||||||||33
1650314460000|2022-04-18 20:41:00|||||||||9
1650314480000|2022-04-18 20:41:20|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|105
1650314490000|2022-04-18 20:41:30|||||||||8
1650314500000|2022-04-18 20:41:40|||||||||2
1650314510000|2022-04-18 20:41:50|||||||||4
1650314520000|2022-04-18 20:42:00|||||||||1
1650314530000|2022-04-18 20:42:10|||||||||3
1650314540000|2022-04-18 20:42:20|||||||||4
1650314550000|2022-04-18 20:42:30|||||||||9
1650314560000|2022-04-18 20:42:40|||||||||35
1650314570000|2022-04-18 20:42:50|||||||||3
1650314580000|2022-04-18 20:43:00|||||||||5
1650314590000|2022-04-18 20:43:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|15
1650314600000|2022-04-18 20:43:20|||||||||31
1650314610000|2022-04-18 20:43:30|||||||||7
1650314620000|2022-04-18 20:43:40|||||||||18
1650314630000|2022-04-18 20:43:50|||||||||3
1650314640000|2022-04-18 20:44:00|||||||||5
1650314650000|2022-04-18 20:44:10|||||||||2
1650314660000|2022-04-18 20:44:20|||||||||12
1650314670000|2022-04-18 20:44:30|||||||||2
1650314680000|2022-04-18 20:44:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|41
1650314690000|2022-04-18 20:44:50|||||||||2
1650314700000|2022-04-18 20:45:00|||||||||14
1650314710000|2022-04-18 20:45:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|60
1650314720000|2022-04-18 20:45:20|||||||||1
1650314740000|2022-04-18 20:45:40|||||||||3
1650314760000|2022-04-18 20:46:00|||||||||5
1650314770000|2022-04-18 20:46:10|||||||||51
1650314780000|2022-04-18 20:46:20|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|42
1650314800000|2022-04-18 20:46:40|||||||||2
1650314810000|2022-04-18 20:46:50|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.36|4405.76|16
1650314820000|2022-04-18 20:47:00|4406.24|4405.64|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|49
1650314830000|2022-04-18 20:47:10|||||||||28
1650314840000|2022-04-18 20:47:20|4406.61|4406.01|4406.74|4406.14|4406.74|4406.14|4406.61|4406.01|11
1650314850000|2022-04-18 20:47:30|||||||||13
1650314860000|2022-04-18 20:47:40|||||||||2
1650314870000|2022-04-18 20:47:50|||||||||10
1650314880000|2022-04-18 20:48:00|||||||||2
1650314890000|2022-04-18 20:48:10|||||||||2
1650314900000|2022-04-18 20:48:20|4406.61|4406.01|4406.49|4405.89|4406.61|4406.01|4406.49|4405.89|21
1650314910000|2022-04-18 20:48:30|||||||||3
1650314920000|2022-04-18 20:48:40|||||||||27
1650314930000|2022-04-18 20:48:50|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|15
1650314940000|2022-04-18 20:49:00|4405.74|4405.14|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|166
1650314950000|2022-04-18 20:49:10|4405.49|4404.89|4405.24|4404.64|4405.74|4405.14|4405.24|4404.64|99
1650314960000|2022-04-18 20:49:20|||||||||93
1650314970000|2022-04-18 20:49:30|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|94
1650314980000|2022-04-18 20:49:40|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|65
1650314990000|2022-04-18 20:49:50|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|17
1650315000000|2022-04-18 20:50:00|||||||||1
1650315010000|2022-04-18 20:50:10|||||||||1
1650315020000|2022-04-18 20:50:20|||||||||17
1650315030000|2022-04-18 20:50:30|||||||||13
1650315040000|2022-04-18 20:50:40|||||||||3
1650315050000|2022-04-18 20:50:50|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|97
1650315060000|2022-04-18 20:51:00|||||||||13
1650315070000|2022-04-18 20:51:10|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|33
1650315080000|2022-04-18 20:51:20|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|39
1650315090000|2022-04-18 20:51:30|||||||||7
1650315100000|2022-04-18 20:51:40|||||||||8
1650315110000|2022-04-18 20:51:50|||||||||11
1650315120000|2022-04-18 20:52:00|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|26
1650315130000|2022-04-18 20:52:10|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|30
1650315140000|2022-04-18 20:52:20|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|35
1650315150000|2022-04-18 20:52:30|||||||||7
1650315160000|2022-04-18 20:52:40|||||||||44
1650315170000|2022-04-18 20:52:50|4404.99|4404.39|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|31
1650315180000|2022-04-18 20:53:00|||||||||33
1650315190000|2022-04-18 20:53:10|4404.86|4404.26|4404.74|4404.14|4404.86|4404.26|4404.74|4404.14|52
1650315200000|2022-04-18 20:53:20|||||||||8
1650315210000|2022-04-18 20:53:30|||||||||25
1650315220000|2022-04-18 20:53:40|||||||||6
1650315230000|2022-04-18 20:53:50|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|45
1650315240000|2022-04-18 20:54:00|||||||||10
1650315250000|2022-04-18 20:54:10|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|54
1650315260000|2022-04-18 20:54:20|||||||||58
1650315270000|2022-04-18 20:54:30|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|30
1650315280000|2022-04-18 20:54:40|||||||||35
1650315290000|2022-04-18 20:54:50|4404.61|4404.01|4404.49|4403.89|4404.61|4404.01|4404.49|4403.89|37
1650315300000|2022-04-18 20:55:00|||||||||124
1650315310000|2022-04-18 20:55:10|||||||||53
1650315320000|2022-04-18 20:55:20|||||||||27
1650315330000|2022-04-18 20:55:30|||||||||263
1650315340000|2022-04-18 20:55:40|||||||||85
1650315350000|2022-04-18 20:55:50|||||||||49
1650315360000|2022-04-18 20:56:00|||||||||59
1650315370000|2022-04-18 20:56:10|||||||||46
1650315380000|2022-04-18 20:56:20|||||||||64
1650315390000|2022-04-18 20:56:30|||||||||28
1650315400000|2022-04-18 20:56:40|||||||||6
1650315410000|2022-04-18 20:56:50|||||||||111
1650315420000|2022-04-18 20:57:00|||||||||31
1650315430000|2022-04-18 20:57:10|||||||||40
1650315440000|2022-04-18 20:57:20|||||||||131
1650315450000|2022-04-18 20:57:30|||||||||17
1650315460000|2022-04-18 20:57:40|||||||||11
1650315470000|2022-04-18 20:57:50|||||||||37
1650315480000|2022-04-18 20:58:00|||||||||9
1650315490000|2022-04-18 20:58:10|||||||||20
1650315500000|2022-04-18 20:58:20|||||||||17
1650315510000|2022-04-18 20:58:30|||||||||6
1650315520000|2022-04-18 20:58:40|||||||||57
1650315530000|2022-04-18 20:58:50|4404.61|4404.01|4404.61|4404.01|4404.61|4404.01|4404.61|4404.01|74
1650315540000|2022-04-18 20:59:00|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|30
1650315550000|2022-04-18 20:59:10|||||||||43
1650315560000|2022-04-18 20:59:20|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|78
1650315570000|2022-04-18 20:59:30|||||||||56
1650315580000|2022-04-18 20:59:40|||||||||30
1650315590000|2022-04-18 20:59:50|4404.36|4403.76|4404.76|4403.26|4404.76|4404.01|4404.36|4403.24|131
1650315680000|2022-04-18 21:01:20|4404.95|4403.45|4404.95|4403.45|4404.95|4403.45|4404.95|4403.45|0
1650315690000|2022-04-18 21:01:30|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1650315700000|2022-04-18 21:01:40|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1650315790000|2022-04-18 21:03:10|4405.35|4403.85|4405.41|4403.91|4405.41|4403.91|4405.35|4403.85|0
1650315800000|2022-04-18 21:03:20|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|0
1650315810000|2022-04-18 21:03:30|4405.49|4403.99|4405.49|4403.99|4405.49|4403.99|4405.49|4403.99|0
1650315820000|2022-04-18 21:03:40|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|0
1650315840000|2022-04-18 21:04:00|4405.74|4404.24|4405.78|4404.28|4405.85|4404.35|4405.74|4404.24|0
1650315860000|2022-04-18 21:04:20|4405.85|4404.35|4405.85|4404.35|4405.96|4404.46|4405.78|4404.28|0
1650315880000|2022-04-18 21:04:40|4405.78|4404.28|4405.85|4404.35|4405.96|4404.46|4405.78|4404.28|0
1650315890000|2022-04-18 21:04:50|4405.89|4404.39|4405.89|4404.39|4405.89|4404.39|4405.89|4404.39|0
1650315910000|2022-04-18 21:05:10|4405.82|4404.32|4405.85|4404.35|4405.85|4404.35|4405.82|4404.32|0
1650315940000|2022-04-18 21:05:40|4405.6|4404.1|4405.6|4404.1|4405.6|4404.1|4405.6|4404.1|0
1650316030000|2022-04-18 21:07:10|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|0
1650316090000|2022-04-18 21:08:10|4405.63|4404.13|4405.63|4404.13|4405.63|4404.13|4405.63|4404.13|0
1650316110000|2022-04-18 21:08:30|4405.6|4404.1|4405.6|4404.1|4405.6|4404.1|4405.6|4404.1|0
1650316200000|2022-04-18 21:10:00|4405.74|4404.24|4405.74|4404.24|4405.74|4404.24|4405.74|4404.24|0
1650316210000|2022-04-18 21:10:10|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|0
1650316220000|2022-04-18 21:10:20|4405.74|4404.24|4405.6|4404.1|4405.74|4404.24|4405.6|4404.1|0
1650316230000|2022-04-18 21:10:30|4405.35|4403.85|4405.35|4403.85|4405.35|4403.85|4405.35|4403.85|0
1650316240000|2022-04-18 21:10:40|4405.28|4403.78|4405.35|4403.85|4405.35|4403.85|4405.28|4403.78|0
1650316270000|2022-04-18 21:11:10|4405.49|4403.99|4405.35|4403.85|4405.49|4403.99|4405.35|4403.85|0
1650316280000|2022-04-18 21:11:20|4405.52|4404.02|4405.09|4403.59|4405.52|4404.02|4405.06|4403.56|0
1650316290000|2022-04-18 21:11:30|4405.06|4403.56|4404.84|4403.34|4405.09|4403.59|4404.84|4403.34|0
1650316300000|2022-04-18 21:11:40|4404.87|4403.37|4405.06|4403.56|4405.06|4403.56|4404.87|4403.37|0
1650316320000|2022-04-18 21:12:00|4405.02|4403.52|4405.06|4403.56|4405.06|4403.56|4405.02|4403.52|0
1650316330000|2022-04-18 21:12:10|4405.02|4403.52|4405.09|4403.59|4405.09|4403.59|4405.02|4403.52|0
1650316340000|2022-04-18 21:12:20|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|0
1650316350000|2022-04-18 21:12:30|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|0
1650316360000|2022-04-18 21:12:40|4405.13|4403.63|4405.17|4403.67|4405.17|4403.67|4405.13|4403.63|0
1650316420000|2022-04-18 21:13:40|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1650316430000|2022-04-18 21:13:50|4405.24|4403.74|4405.24|4403.74|4405.24|4403.74|4405.24|4403.74|0
1650316440000|2022-04-18 21:14:00|4405.13|4403.63|4405.17|4403.67|4405.17|4403.67|4405.09|4403.59|0
1650316470000|2022-04-18 21:14:30|4405.09|4403.59|4405.13|4403.63|4405.13|4403.63|4405.09|4403.59|0
1650316500000|2022-04-18 21:15:00|4405.17|4403.67|4405.17|4403.67|4405.17|4403.67|4405.17|4403.67|0
1650316520000|2022-04-18 21:15:20|4405.09|4403.59|4405.06|4403.56|4405.09|4403.59|4405.06|4403.56|0
1650316530000|2022-04-18 21:15:30|4404.98|4403.48|4404.76|4403.26|4404.98|4403.48|4404.76|4403.26|0
1650316560000|2022-04-18 21:16:00|4404.65|4403.15|4404.87|4403.37|4404.87|4403.37|4404.65|4403.15|0
1650316570000|2022-04-18 21:16:10|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|0
1650316610000|2022-04-18 21:16:50|4404.8|4403.3|4404.8|4403.3|4404.8|4403.3|4404.8|4403.3|0
1650316620000|2022-04-18 21:17:00|4404.84|4403.34|4404.84|4403.34|4404.84|4403.34|4404.84|4403.34|0
1650316640000|2022-04-18 21:17:20|4404.87|4403.37|4404.87|4403.37|4404.87|4403.37|4404.87|4403.37|0
1650316670000|2022-04-18 21:17:50|4404.84|4403.34|4404.84|4403.34|4404.84|4403.34|4404.84|4403.34|0
1650316680000|2022-04-18 21:18:00|4404.8|4403.3|4404.8|4403.3|4404.84|4403.34|4404.8|4403.3|0
1650316700000|2022-04-18 21:18:20|4404.84|4403.34|4404.84|4403.34|4404.84|4403.34|4404.84|4403.34|0
1650316710000|2022-04-18 21:18:30|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|0
1650316860000|2022-04-18 21:21:00|4404.73|4403.23|4404.73|4403.23|4404.73|4403.23|4404.73|4403.23|0
1650316880000|2022-04-18 21:21:20|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|0
1650316890000|2022-04-18 21:21:30|4404.95|4403.45|4404.95|4403.45|4404.95|4403.45|4404.95|4403.45|0
1650316900000|2022-04-18 21:21:40|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1650316910000|2022-04-18 21:21:50|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|0
1650316930000|2022-04-18 21:22:10|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1650316940000|2022-04-18 21:22:20|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|4405.02|4403.52|0
1650316950000|2022-04-18 21:22:30|4405.09|4403.59|4405.02|4403.52|4405.09|4403.59|4405.02|4403.52|0
1650316960000|2022-04-18 21:22:40|4405.2|4403.7|4405.06|4403.56|4405.2|4403.7|4405.06|4403.56|0
1650316970000|2022-04-18 21:22:50|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1650317000000|2022-04-18 21:23:20|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|0
1650317010000|2022-04-18 21:23:30|4405.35|4403.85|4405.09|4403.59|4405.38|4403.88|4405.09|4403.59|0
1650317020000|2022-04-18 21:23:40|4405.06|4403.56|4405.35|4403.85|4405.35|4403.85|4405.06|4403.56|0
1650317030000|2022-04-18 21:23:50|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1650317050000|2022-04-18 21:24:10|4405.38|4403.88|4405.2|4403.7|4405.38|4403.88|4405.2|4403.7|0
1650317060000|2022-04-18 21:24:20|4405.28|4403.78|4405.35|4403.85|4405.45|4403.95|4405.28|4403.78|0
1650317080000|2022-04-18 21:24:40|4405.41|4403.91|4405.41|4403.91|4405.41|4403.91|4405.41|4403.91|0
1650317090000|2022-04-18 21:24:50|4405.49|4403.99|4405.52|4404.02|4405.52|4404.02|4405.49|4403.99|0
1650317110000|2022-04-18 21:25:10|4405.49|4403.99|4405.49|4403.99|4405.49|4403.99|4405.49|4403.99|0
1650317130000|2022-04-18 21:25:30|4405.52|4404.02|4405.49|4403.99|4405.52|4404.02|4405.49|4403.99|0
1650317180000|2022-04-18 21:26:20|4405.56|4404.06|4405.49|4403.99|4405.56|4404.06|4405.49|4403.99|0
1650317190000|2022-04-18 21:26:30|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|0
1650317220000|2022-04-18 21:27:00|4405.41|4403.91|4405.52|4404.02|4405.52|4404.02|4405.41|4403.91|0
1650317240000|2022-04-18 21:27:20|4405.35|4403.85|4405.41|4403.91|4405.56|4404.06|4405.35|4403.85|0
1650317260000|2022-04-18 21:27:40|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|0
1650317270000|2022-04-18 21:27:50|4405.38|4403.88|4405.38|4403.88|4405.38|4403.88|4405.38|4403.88|0
1650317280000|2022-04-18 21:28:00|4405.31|4403.81|4405.17|4403.67|4405.31|4403.81|4405.17|4403.67|0
1650317290000|2022-04-18 21:28:10|4405.13|4403.63|4404.98|4403.48|4405.13|4403.63|4404.98|4403.48|0
1650317320000|2022-04-18 21:28:40|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|0
1650317350000|2022-04-18 21:29:10|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1650317390000|2022-04-18 21:29:50|4404.95|4403.45|4404.95|4403.45|4404.98|4403.48|4404.95|4403.45|0
1650317400000|2022-04-18 21:30:00|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1650317420000|2022-04-18 21:30:20|4404.98|4403.48|4404.87|4403.37|4404.98|4403.48|4404.87|4403.37|0
1650317430000|2022-04-18 21:30:30|4404.95|4403.45|4404.95|4403.45|4404.95|4403.45|4404.95|4403.45|0
1650317540000|2022-04-18 21:32:20|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1650317630000|2022-04-18 21:33:50|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1650317720000|2022-04-18 21:35:20|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|0
1650317740000|2022-04-18 21:35:40|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|0
1650317750000|2022-04-18 21:35:50|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|0
1650317800000|2022-04-18 21:36:40|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|0
1650317820000|2022-04-18 21:37:00|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|0
1650317830000|2022-04-18 21:37:10|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|4405.06|4403.56|0
1650317850000|2022-04-18 21:37:30|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|4405.13|4403.63|0
1650317890000|2022-04-18 21:38:10|4405.31|4403.81|4405.38|4403.88|4405.38|4403.88|4405.31|4403.81|0
1650317910000|2022-04-18 21:38:30|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|0
1650317920000|2022-04-18 21:38:40|4405.38|4403.88|4405.49|4403.99|4405.49|4403.99|4405.38|4403.88|0
1650317930000|2022-04-18 21:38:50|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|0
1650317940000|2022-04-18 21:39:00|4405.63|4404.13|4405.63|4404.13|4405.63|4404.13|4405.63|4404.13|0
1650318020000|2022-04-18 21:40:20|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|0
1650318070000|2022-04-18 21:41:10|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|4405.56|4404.06|0
1650318090000|2022-04-18 21:41:30|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|0
1650318200000|2022-04-18 21:43:20|4405.74|4404.24|4405.63|4404.13|4405.74|4404.24|4405.6|4404.1|0
1650318210000|2022-04-18 21:43:30|4405.74|4404.24|4405.74|4404.24|4405.74|4404.24|4405.74|4404.24|0
1650318220000|2022-04-18 21:43:40|4405.78|4404.28|4405.78|4404.28|4405.78|4404.28|4405.78|4404.28|0
1650318240000|2022-04-18 21:44:00|4405.82|4404.32|4405.74|4404.24|4405.82|4404.32|4405.74|4404.24|0
1650318250000|2022-04-18 21:44:10|4405.94|4404.44|4405.94|4404.44|4405.94|4404.44|4405.94|4404.44|0
1650318260000|2022-04-18 21:44:20|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|0
1650318270000|2022-04-18 21:44:30|4405.97|4404.47|4405.97|4404.47|4405.97|4404.47|4405.97|4404.47|0
1650318300000|2022-04-18 21:45:00|4406.04|4404.54|4406.01|4404.51|4406.04|4404.54|4406.01|4404.51|0
1650318350000|2022-04-18 21:45:50|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|0
1650318360000|2022-04-18 21:46:00|4405.97|4404.47|4406.04|4404.54|4406.04|4404.54|4405.97|4404.47|0
1650318370000|2022-04-18 21:46:10|4405.97|4404.47|4405.97|4404.47|4405.97|4404.47|4405.97|4404.47|0
1650318440000|2022-04-18 21:47:20|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|0
1650318450000|2022-04-18 21:47:30|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|0
1650318470000|2022-04-18 21:47:50|4406.15|4404.65|4405.93|4404.43|4406.15|4404.65|4405.93|4404.43|0
1650318480000|2022-04-18 21:48:00|4405.82|4404.32|4405.93|4404.43|4406.15|4404.65|4405.82|4404.32|0
1650318490000|2022-04-18 21:48:10|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|0
1650318520000|2022-04-18 21:48:40|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|0
1650318550000|2022-04-18 21:49:10|4406.19|4404.69|4406.19|4404.69|4406.19|4404.69|4406.19|4404.69|0
1650318560000|2022-04-18 21:49:20|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|0
1650318580000|2022-04-18 21:49:40|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|0
1650318600000|2022-04-18 21:50:00|4406.01|4404.51|4406.01|4404.51|4406.01|4404.51|4406.01|4404.51|0
1650318650000|2022-04-18 21:50:50|4405.71|4404.21|4406.01|4404.51|4406.01|4404.51|4405.71|4404.21|0
1650318670000|2022-04-18 21:51:10|4406.15|4404.65|4405.93|4404.43|4406.15|4404.65|4405.93|4404.43|0
1650318710000|2022-04-18 21:51:50|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|0
1650318720000|2022-04-18 21:52:00|4406.37|4404.87|4406.37|4404.87|4406.37|4404.87|4406.37|4404.87|0
1650318740000|2022-04-18 21:52:20|4406.34|4404.84|4406.34|4404.84|4406.34|4404.84|4406.34|4404.84|0
1650318750000|2022-04-18 21:52:30|4406.52|4405.02|4406.52|4405.02|4406.52|4405.02|4406.52|4405.02|0
1650318760000|2022-04-18 21:52:40|4406.34|4404.84|4406.55|4405.05|4406.55|4405.05|4406.34|4404.84|0
1650318770000|2022-04-18 21:52:50|4406.26|4404.76|4406.19|4404.69|4406.26|4404.76|4406.19|4404.69|0
1650318790000|2022-04-18 21:53:10|4406.41|4404.91|4406.41|4404.91|4406.41|4404.91|4406.41|4404.91|0
1650318810000|2022-04-18 21:53:30|4406.44|4404.94|4406.44|4404.94|4406.44|4404.94|4406.44|4404.94|0
1650318820000|2022-04-18 21:53:40|4406.23|4404.73|4406.23|4404.73|4406.23|4404.73|4406.23|4404.73|0
1650318850000|2022-04-18 21:54:10|4406.19|4404.69|4406.19|4404.69|4406.19|4404.69|4406.19|4404.69|0
1650318920000|2022-04-18 21:55:20|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|0
1650318930000|2022-04-18 21:55:30|4406.08|4404.58|4406.63|4405.13|4406.63|4405.13|4406.08|4404.58|0
1650318950000|2022-04-18 21:55:50|4406.52|4405.02|4406.15|4404.65|4406.52|4405.02|4406.12|4404.62|0
1650318960000|2022-04-18 21:56:00|4406.12|4404.62|4406.66|4405.16|4406.66|4405.16|4406.12|4404.62|0
1650318970000|2022-04-18 21:56:10|4406.63|4405.13|4406.63|4405.13|4406.63|4405.13|4406.63|4405.13|0
1650319010000|2022-04-18 21:56:50|4406.59|4405.09|4406.59|4405.09|4406.59|4405.09|4406.59|4405.09|0
1650319020000|2022-04-18 21:57:00|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|0
1650319040000|2022-04-18 21:57:20|4406.26|4404.76|4406.26|4404.76|4406.26|4404.76|4406.26|4404.76|0
1650319080000|2022-04-18 21:58:00|4406.23|4404.73|4406.04|4404.54|4406.23|4404.73|4406.04|4404.54|0
1650319110000|2022-04-18 21:58:30|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|4406.08|4404.58|0
1650319140000|2022-04-18 21:59:00|4406.04|4404.54|4406.08|4404.58|4406.08|4404.58|4406.04|4404.54|0
1650319170000|2022-04-18 21:59:30|4406.04|4404.54|4406.08|4404.58|4406.08|4404.58|4406.04|4404.54|0
1650319180000|2022-04-18 21:59:40|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|0
1650319190000|2022-04-18 21:59:50|4406.19|4404.69|4406.08|4404.58|4406.23|4404.73|4406.08|4404.58|0
1650319200000|2022-04-18 22:00:00|4404.11|4403.51|4406.11|4405.51|4406.61|4406.01|4404.11|4403.51|81
1650319210000|2022-04-18 22:00:10|4406.36|4405.76|4405.99|4405.39|4406.36|4405.76|4405.74|4405.14|37
1650319220000|2022-04-18 22:00:20|4405.86|4405.26|4405.49|4404.89|4405.86|4405.26|4405.49|4404.89|21
1650319230000|2022-04-18 22:00:30|4405.74|4405.14|4405.11|4404.51|4405.74|4405.14|4404.99|4404.39|44
1650319240000|2022-04-18 22:00:40|4404.99|4404.39|4404.49|4403.89|4404.99|4404.39|4404.49|4403.89|19
1650319250000|2022-04-18 22:00:50|4404.24|4403.64|4403.99|4403.39|4404.36|4403.76|4403.99|4403.39|102
1650319260000|2022-04-18 22:01:00|4404.11|4403.51|4404.49|4403.89|4404.49|4403.89|4403.74|4403.14|53
1650319270000|2022-04-18 22:01:10|4404.74|4404.14|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|54
1650319280000|2022-04-18 22:01:20|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|13
1650319290000|2022-04-18 22:01:30|4404.36|4403.76|4403.99|4403.39|4404.36|4403.76|4403.99|4403.39|13
1650319300000|2022-04-18 22:01:40|4404.11|4403.51|4404.49|4403.89|4404.49|4403.89|4404.11|4403.51|27
1650319310000|2022-04-18 22:01:50|4404.36|4403.76|4404.24|4403.64|4404.36|4403.76|4404.24|4403.64|11
1650319320000|2022-04-18 22:02:00|4403.99|4403.39|4404.49|4403.89|4404.49|4403.89|4403.99|4403.39|23
1650319330000|2022-04-18 22:02:10|4404.36|4403.76|4404.11|4403.51|4404.49|4403.89|4403.99|4403.39|69
1650319340000|2022-04-18 22:02:20|4404.24|4403.64|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|69
1650319350000|2022-04-18 22:02:30|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|36
1650319360000|2022-04-18 22:02:40|4404.49|4403.89|4404.61|4404.01|4404.61|4404.01|4404.49|4403.89|3
1650319370000|2022-04-18 22:02:50|4404.49|4403.89|4404.99|4404.39|4404.99|4404.39|4404.49|4403.89|17
1650319380000|2022-04-18 22:03:00|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|30
1650319400000|2022-04-18 22:03:20|4404.99|4404.39|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|131
1650319410000|2022-04-18 22:03:30|4404.99|4404.39|4405.49|4404.89|4405.49|4404.89|4404.99|4404.39|44
1650319420000|2022-04-18 22:03:40|4405.24|4404.64|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|12
1650319430000|2022-04-18 22:03:50|||||||||14
1650319440000|2022-04-18 22:04:00|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|10
1650319450000|2022-04-18 22:04:10|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|8
1650319460000|2022-04-18 22:04:20|||||||||5
1650319470000|2022-04-18 22:04:30|||||||||1
1650319480000|2022-04-18 22:04:40|4405.24|4404.64|4405.49|4404.89|4405.61|4405.01|4405.24|4404.64|19
1650319500000|2022-04-18 22:05:00|||||||||6
1650319510000|2022-04-18 22:05:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|9
1650319520000|2022-04-18 22:05:20|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|27
1650319530000|2022-04-18 22:05:30|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|4
1650319540000|2022-04-18 22:05:40|4405.49|4404.89|4405.36|4404.76|4405.49|4404.89|4405.36|4404.76|7
1650319550000|2022-04-18 22:05:50|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|12
1650319560000|2022-04-18 22:06:00|||||||||2
1650319580000|2022-04-18 22:06:20|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|36
1650319590000|2022-04-18 22:06:30|||||||||1
1650319600000|2022-04-18 22:06:40|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|10
1650319610000|2022-04-18 22:06:50|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|26
1650319620000|2022-04-18 22:07:00|||||||||8
1650319640000|2022-04-18 22:07:20|||||||||8
1650319650000|2022-04-18 22:07:30|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|10
1650319670000|2022-04-18 22:07:50|4405.36|4404.76|4405.24|4404.64|4405.36|4404.76|4405.24|4404.64|10
1650319680000|2022-04-18 22:08:00|4405.36|4404.76|4404.99|4404.39|4405.36|4404.76|4404.99|4404.39|5
1650319690000|2022-04-18 22:08:10|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|9
1650319700000|2022-04-18 22:08:20|||||||||12
1650319710000|2022-04-18 22:08:30|||||||||1
1650319720000|2022-04-18 22:08:40|4404.49|4403.89|4404.36|4403.76|4404.49|4403.89|4404.36|4403.76|50
1650319730000|2022-04-18 22:08:50|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|35
1650319740000|2022-04-18 22:09:00|4404.11|4403.51|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|28
1650319750000|2022-04-18 22:09:10|4404.11|4403.51|4403.74|4403.14|4404.24|4403.64|4403.74|4403.14|13
1650319760000|2022-04-18 22:09:20|4403.86|4403.26|4403.99|4403.39|4403.99|4403.39|4403.86|4403.26|4
1650319770000|2022-04-18 22:09:30|||||||||6
1650319780000|2022-04-18 22:09:40|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|9
1650319790000|2022-04-18 22:09:50|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|59
1650319800000|2022-04-18 22:10:00|4403.24|4402.64|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|58
1650319810000|2022-04-18 22:10:10|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|52
1650319820000|2022-04-18 22:10:20|||||||||15
1650319850000|2022-04-18 22:10:50|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|22
1650319860000|2022-04-18 22:11:00|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|12
1650319870000|2022-04-18 22:11:10|4403.36|4402.76|4403.36|4402.76|4403.49|4402.89|4403.24|4402.64|15
1650319880000|2022-04-18 22:11:20|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|13
1650319890000|2022-04-18 22:11:30|||||||||3
1650319910000|2022-04-18 22:11:50|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|8
1650319920000|2022-04-18 22:12:00|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|16
1650319930000|2022-04-18 22:12:10|||||||||9
1650319940000|2022-04-18 22:12:20|||||||||1
1650319960000|2022-04-18 22:12:40|||||||||7
1650319970000|2022-04-18 22:12:50|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|3
1650319990000|2022-04-18 22:13:10|||||||||2
1650320010000|2022-04-18 22:13:30|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|6
1650320020000|2022-04-18 22:13:40|||||||||3
1650320030000|2022-04-18 22:13:50|4403.86|4403.26|4403.86|4403.26|4403.86|4403.26|4403.86|4403.26|4
1650320040000|2022-04-18 22:14:00|4403.74|4403.14|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|3
1650320060000|2022-04-18 22:14:20|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|24
1650320070000|2022-04-18 22:14:30|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|22
1650320080000|2022-04-18 22:14:40|4404.86|4404.26|4405.24|4404.64|4405.24|4404.64|4404.86|4404.26|42
1650320090000|2022-04-18 22:14:50|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|13
1650320100000|2022-04-18 22:15:00|4405.11|4404.51|4405.11|4404.51|4405.49|4404.89|4405.11|4404.51|33
1650320110000|2022-04-18 22:15:10|4404.99|4404.39|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|16
1650320120000|2022-04-18 22:15:20|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|47
1650320130000|2022-04-18 22:15:30|||||||||2
1650320140000|2022-04-18 22:15:40|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|7
1650320150000|2022-04-18 22:15:50|||||||||1
1650320160000|2022-04-18 22:16:00|4404.99|4404.39|4404.24|4403.64|4404.99|4404.39|4404.24|4403.64|68
1650320170000|2022-04-18 22:16:10|4404.36|4403.76|4404.74|4404.14|4404.74|4404.14|4404.36|4403.76|10
1650320180000|2022-04-18 22:16:20|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|10
1650320190000|2022-04-18 22:16:30|4404.36|4403.76|4404.24|4403.64|4404.36|4403.76|4404.24|4403.64|9
1650320210000|2022-04-18 22:16:50|||||||||4
1650320230000|2022-04-18 22:17:10|4404.11|4403.51|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|22
1650320250000|2022-04-18 22:17:30|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|26
1650320260000|2022-04-18 22:17:40|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|18
1650320280000|2022-04-18 22:18:00|||||||||1
1650320300000|2022-04-18 22:18:20|||||||||2
1650320310000|2022-04-18 22:18:30|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|20
1650320360000|2022-04-18 22:19:20|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|20
1650320370000|2022-04-18 22:19:30|||||||||1
1650320380000|2022-04-18 22:19:40|||||||||1
1650320390000|2022-04-18 22:19:50|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|24
1650320400000|2022-04-18 22:20:00|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|20
1650320410000|2022-04-18 22:20:10|||||||||1
1650320430000|2022-04-18 22:20:30|4404.61|4404.01|4404.49|4403.89|4404.61|4404.01|4404.49|4403.89|5
1650320450000|2022-04-18 22:20:50|||||||||1
1650320460000|2022-04-18 22:21:00|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|2
1650320470000|2022-04-18 22:21:10|||||||||4
1650320480000|2022-04-18 22:21:20|||||||||2
1650320510000|2022-04-18 22:21:50|||||||||2
1650320520000|2022-04-18 22:22:00|||||||||3
1650320530000|2022-04-18 22:22:10|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.36|4403.76|10
1650320580000|2022-04-18 22:23:00|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|8
1650320590000|2022-04-18 22:23:10|4404.86|4404.26|4404.99|4404.39|4404.99|4404.39|4404.86|4404.26|5
1650320600000|2022-04-18 22:23:20|||||||||4
1650320650000|2022-04-18 22:24:10|4405.11|4404.51|4405.24|4404.64|4405.24|4404.64|4405.11|4404.51|21
1650320670000|2022-04-18 22:24:30|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|41
1650320680000|2022-04-18 22:24:40|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|18
1650320700000|2022-04-18 22:25:00|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|70
1650320710000|2022-04-18 22:25:10|4405.99|4405.39|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|17
1650320720000|2022-04-18 22:25:20|4406.24|4405.64|4405.99|4405.39|4406.49|4405.89|4405.99|4405.39|17
1650320750000|2022-04-18 22:25:50|||||||||2
1650320760000|2022-04-18 22:26:00|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|14
1650320770000|2022-04-18 22:26:10|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|8
1650320790000|2022-04-18 22:26:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|6
1650320800000|2022-04-18 22:26:40|4406.11|4405.51|4405.74|4405.14|4406.11|4405.51|4405.74|4405.14|23
1650320810000|2022-04-18 22:26:50|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|10
1650320820000|2022-04-18 22:27:00|4405.86|4405.26|4406.24|4405.64|4406.24|4405.64|4405.86|4405.26|10
1650320830000|2022-04-18 22:27:10|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|15
1650320840000|2022-04-18 22:27:20|4406.36|4405.76|4406.24|4405.64|4406.36|4405.76|4406.24|4405.64|3
1650320860000|2022-04-18 22:27:40|||||||||1
1650320880000|2022-04-18 22:28:00|||||||||2
1650320890000|2022-04-18 22:28:10|4406.36|4405.76|4406.36|4405.76|4406.36|4405.76|4406.24|4405.64|4
1650320900000|2022-04-18 22:28:20|4406.24|4405.64|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|2
1650320920000|2022-04-18 22:28:40|4406.24|4405.64|4406.24|4405.64|4406.36|4405.76|4406.24|4405.64|4
1650320930000|2022-04-18 22:28:50|||||||||6
1650320940000|2022-04-18 22:29:00|4406.49|4405.89|4406.36|4405.76|4406.49|4405.89|4406.36|4405.76|10
1650320950000|2022-04-18 22:29:10|4406.49|4405.89|4406.49|4405.89|4406.74|4406.14|4406.36|4405.76|32
1650320960000|2022-04-18 22:29:20|||||||||1
1650320970000|2022-04-18 22:29:30|||||||||1
1650320990000|2022-04-18 22:29:50|4406.74|4406.14|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|20
1650321010000|2022-04-18 22:30:10|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|15
1650321020000|2022-04-18 22:30:20|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|6
1650321030000|2022-04-18 22:30:30|||||||||24
1650321060000|2022-04-18 22:31:00|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|11
1650321080000|2022-04-18 22:31:20|4407.11|4406.51|4406.99|4406.39|4407.11|4406.51|4406.99|4406.39|34
1650321090000|2022-04-18 22:31:30|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|11
1650321100000|2022-04-18 22:31:40|||||||||21
1650321120000|2022-04-18 22:32:00|4407.11|4406.51|4407.11|4406.51|4407.11|4406.51|4407.11|4406.51|32
1650321130000|2022-04-18 22:32:10|4407.24|4406.64|4407.11|4406.51|4407.24|4406.64|4406.99|4406.39|13
1650321140000|2022-04-18 22:32:20|4406.99|4406.39|4407.24|4406.64|4407.24|4406.64|4406.99|4406.39|2
1650321150000|2022-04-18 22:32:30|4407.49|4406.89|4407.24|4406.64|4407.49|4406.89|4407.24|4406.64|15
1650321160000|2022-04-18 22:32:40|||||||||4
1650321170000|2022-04-18 22:32:50|||||||||1
1650321180000|2022-04-18 22:33:00|4407.36|4406.76|4407.74|4407.14|4407.74|4407.14|4407.36|4406.76|39
1650321190000|2022-04-18 22:33:10|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|87
1650321200000|2022-04-18 22:33:20|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|35
1650321210000|2022-04-18 22:33:30|4408.36|4407.76|4408.99|4408.39|4408.99|4408.39|4408.36|4407.76|104
1650321220000|2022-04-18 22:33:40|4408.49|4407.89|4408.24|4407.64|4408.49|4407.89|4408.11|4407.51|142
1650321230000|2022-04-18 22:33:50|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.36|4407.76|8
1650321240000|2022-04-18 22:34:00|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|24
1650321250000|2022-04-18 22:34:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|36
1650321260000|2022-04-18 22:34:20|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|10
1650321270000|2022-04-18 22:34:30|4408.61|4408.01|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|15
1650321280000|2022-04-18 22:34:40|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|21
1650321290000|2022-04-18 22:34:50|4407.99|4407.39|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|29
1650321300000|2022-04-18 22:35:00|4407.61|4407.01|4407.74|4407.14|4407.99|4407.39|4407.61|4407.01|20
1650321310000|2022-04-18 22:35:10|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|6
1650321330000|2022-04-18 22:35:30|4408.24|4407.64|4408.74|4408.14|4408.74|4408.14|4408.24|4407.64|52
1650321340000|2022-04-18 22:35:40|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|9
1650321350000|2022-04-18 22:35:50|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|3
1650321360000|2022-04-18 22:36:00|||||||||1
1650321380000|2022-04-18 22:36:20|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|9
1650321390000|2022-04-18 22:36:30|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|7
1650321400000|2022-04-18 22:36:40|4407.49|4406.89|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|35
1650321410000|2022-04-18 22:36:50|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|19
1650321420000|2022-04-18 22:37:00|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|8
1650321430000|2022-04-18 22:37:10|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|7
1650321440000|2022-04-18 22:37:20|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|10
1650321460000|2022-04-18 22:37:40|||||||||4
1650321480000|2022-04-18 22:38:00|||||||||16
1650321490000|2022-04-18 22:38:10|4407.99|4407.39|4407.86|4407.26|4407.99|4407.39|4407.86|4407.26|12
1650321500000|2022-04-18 22:38:20|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|0
1650321520000|2022-04-18 22:38:40|4407.61|4407.01|4407.49|4406.89|4407.61|4407.01|4407.49|4406.89|12
1650321530000|2022-04-18 22:38:50|||||||||12
1650321540000|2022-04-18 22:39:00|4407.74|4407.14|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|11
1650321550000|2022-04-18 22:39:10|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|12
1650321560000|2022-04-18 22:39:20|||||||||1
1650321570000|2022-04-18 22:39:30|4407.11|4406.51|4407.24|4406.64|4407.24|4406.64|4406.99|4406.39|33
1650321580000|2022-04-18 22:39:40|||||||||5
1650321590000|2022-04-18 22:39:50|4407.11|4406.51|4407.24|4406.64|4407.24|4406.64|4407.11|4406.51|6
1650321600000|2022-04-18 22:40:00|4407.11|4406.51|4407.24|4406.64|4407.24|4406.64|4406.99|4406.39|10
1650321610000|2022-04-18 22:40:10|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4
1650321620000|2022-04-18 22:40:20|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|15
1650321630000|2022-04-18 22:40:30|4407.11|4406.51|4407.49|4406.89|4407.49|4406.89|4406.99|4406.39|10
1650321640000|2022-04-18 22:40:40|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|13
1650321660000|2022-04-18 22:41:00|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|15
1650321670000|2022-04-18 22:41:10|||||||||10
1650321680000|2022-04-18 22:41:20|4407.24|4406.64|4407.49|4406.89|4407.49|4406.89|4407.24|4406.64|15
1650321690000|2022-04-18 22:41:30|||||||||18
1650321700000|2022-04-18 22:41:40|4407.61|4407.01|4407.61|4407.01|4407.61|4407.01|4407.61|4407.01|8
1650321710000|2022-04-18 22:41:50|4407.74|4407.14|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|6
1650321730000|2022-04-18 22:42:10|||||||||1
1650321740000|2022-04-18 22:42:20|4407.36|4406.76|4407.24|4406.64|4407.36|4406.76|4407.24|4406.64|10
1650321750000|2022-04-18 22:42:30|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|13
1650321760000|2022-04-18 22:42:40|||||||||2
1650321770000|2022-04-18 22:42:50|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|22
1650321780000|2022-04-18 22:43:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|12
1650321790000|2022-04-18 22:43:10|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|24
1650321830000|2022-04-18 22:43:50|||||||||1
1650321840000|2022-04-18 22:44:00|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|9
1650321850000|2022-04-18 22:44:10|||||||||3
1650321860000|2022-04-18 22:44:20|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|13
1650321870000|2022-04-18 22:44:30|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|18
1650321880000|2022-04-18 22:44:40|4406.74|4406.14|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|28
1650321890000|2022-04-18 22:44:50|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|10
1650321910000|2022-04-18 22:45:10|||||||||1
1650321920000|2022-04-18 22:45:20|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|9
1650321930000|2022-04-18 22:45:30|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|13
1650321960000|2022-04-18 22:46:00|||||||||3
1650321970000|2022-04-18 22:46:10|4406.99|4406.39|4406.86|4406.26|4406.99|4406.39|4406.86|4406.26|9
1650321980000|2022-04-18 22:46:20|4406.74|4406.14|4406.86|4406.26|4406.86|4406.26|4406.74|4406.14|2
1650321990000|2022-04-18 22:46:30|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|0
1650322000000|2022-04-18 22:46:40|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|3
1650322010000|2022-04-18 22:46:50|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|7
1650322020000|2022-04-18 22:47:00|||||||||2
1650322030000|2022-04-18 22:47:10|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|5
1650322040000|2022-04-18 22:47:20|||||||||2
1650322050000|2022-04-18 22:47:30|||||||||8
1650322070000|2022-04-18 22:47:50|4406.24|4405.64|4406.74|4406.14|4406.74|4406.14|4406.24|4405.64|21
1650322090000|2022-04-18 22:48:10|||||||||1
1650322100000|2022-04-18 22:48:20|||||||||6
1650322110000|2022-04-18 22:48:30|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|21
1650322120000|2022-04-18 22:48:40|4406.86|4406.26|4406.86|4406.26|4406.86|4406.26|4406.86|4406.26|4
1650322130000|2022-04-18 22:48:50|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|8
1650322160000|2022-04-18 22:49:20|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|2
1650322180000|2022-04-18 22:49:40|||||||||5
1650322200000|2022-04-18 22:50:00|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|5
1650322250000|2022-04-18 22:50:50|||||||||7
1650322270000|2022-04-18 22:51:10|||||||||2
1650322280000|2022-04-18 22:51:20|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|6
1650322300000|2022-04-18 22:51:40|4406.86|4406.26|4406.86|4406.26|4406.99|4406.39|4406.86|4406.26|3
1650322320000|2022-04-18 22:52:00|4406.74|4406.14|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|23
1650322380000|2022-04-18 22:53:00|||||||||2
1650322400000|2022-04-18 22:53:20|||||||||1
1650322410000|2022-04-18 22:53:30|||||||||19
1650322430000|2022-04-18 22:53:50|||||||||4
1650322450000|2022-04-18 22:54:10|4406.24|4405.64|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|21
1650322460000|2022-04-18 22:54:20|||||||||3
1650322470000|2022-04-18 22:54:30|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|9
1650322480000|2022-04-18 22:54:40|||||||||3
1650322500000|2022-04-18 22:55:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|13
1650322510000|2022-04-18 22:55:10|||||||||1
1650322550000|2022-04-18 22:55:50|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|6
1650322560000|2022-04-18 22:56:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|11
1650322600000|2022-04-18 22:56:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|10
1650322610000|2022-04-18 22:56:50|||||||||4
1650322620000|2022-04-18 22:57:00|||||||||15
1650322670000|2022-04-18 22:57:50|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|6
1650322680000|2022-04-18 22:58:00|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|5
1650322690000|2022-04-18 22:58:10|4406.11|4405.51|4406.11|4405.51|4406.11|4405.51|4406.11|4405.51|1
1650322700000|2022-04-18 22:58:20|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|1
1650322720000|2022-04-18 22:58:40|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|5
1650322730000|2022-04-18 22:58:50|||||||||1
1650322740000|2022-04-18 22:59:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|17
1650322750000|2022-04-18 22:59:10|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|31
1650322790000|2022-04-18 22:59:50|||||||||3
1650322800000|2022-04-18 23:00:00|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|80
1650322810000|2022-04-18 23:00:10|||||||||21
1650322820000|2022-04-18 23:00:20|||||||||2
1650322830000|2022-04-18 23:00:30|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.86|4405.26|9
1650322840000|2022-04-18 23:00:40|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|119
1650322850000|2022-04-18 23:00:50|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|27
1650322860000|2022-04-18 23:01:00|||||||||1
1650322870000|2022-04-18 23:01:10|||||||||10
1650322890000|2022-04-18 23:01:30|4406.61|4406.01|4406.49|4405.89|4406.61|4406.01|4406.49|4405.89|3
1650322900000|2022-04-18 23:01:40|||||||||5
1650322910000|2022-04-18 23:01:50|4406.74|4406.14|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|12
1650322920000|2022-04-18 23:02:00|4406.61|4406.01|4406.74|4406.14|4406.74|4406.14|4406.61|4406.01|7
1650322930000|2022-04-18 23:02:10|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|8
1650322940000|2022-04-18 23:02:20|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|48
1650322950000|2022-04-18 23:02:30|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|9
1650322960000|2022-04-18 23:02:40|||||||||2
1650322970000|2022-04-18 23:02:50|||||||||18
1650322980000|2022-04-18 23:03:00|4407.61|4407.01|4407.49|4406.89|4407.61|4407.01|4407.49|4406.89|10
1650322990000|2022-04-18 23:03:10|||||||||1
1650323020000|2022-04-18 23:03:40|||||||||1
1650323040000|2022-04-18 23:04:00|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.61|4407.01|11
1650323050000|2022-04-18 23:04:10|||||||||2
1650323060000|2022-04-18 23:04:20|4407.86|4407.26|4407.86|4407.26|4407.99|4407.39|4407.86|4407.26|19
1650323070000|2022-04-18 23:04:30|4407.74|4407.14|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|17
1650323080000|2022-04-18 23:04:40|||||||||40
1650323110000|2022-04-18 23:05:10|4407.36|4406.76|4407.24|4406.64|4407.36|4406.76|4407.24|4406.64|15
1650323130000|2022-04-18 23:05:30|||||||||3
1650323150000|2022-04-18 23:05:50|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|21
1650323170000|2022-04-18 23:06:10|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|13
1650323200000|2022-04-18 23:06:40|||||||||5
1650323210000|2022-04-18 23:06:50|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|19
1650323220000|2022-04-18 23:07:00|4407.24|4406.64|4407.11|4406.51|4407.24|4406.64|4407.11|4406.51|12
1650323230000|2022-04-18 23:07:10|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|0
1650323240000|2022-04-18 23:07:20|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|3
1650323250000|2022-04-18 23:07:30|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|9
1650323260000|2022-04-18 23:07:40|||||||||1
1650323270000|2022-04-18 23:07:50|||||||||1
1650323280000|2022-04-18 23:08:00|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|3
1650323300000|2022-04-18 23:08:20|4406.61|4406.01|4406.49|4405.89|4406.61|4406.01|4406.49|4405.89|11
1650323310000|2022-04-18 23:08:30|||||||||1
1650323320000|2022-04-18 23:08:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4
1650323330000|2022-04-18 23:08:50|||||||||3
1650323350000|2022-04-18 23:09:10|||||||||15
1650323370000|2022-04-18 23:09:30|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|3
1650323390000|2022-04-18 23:09:50|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|7
1650323410000|2022-04-18 23:10:10|||||||||2
1650323450000|2022-04-18 23:10:50|||||||||1
1650323460000|2022-04-18 23:11:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|10
1650323480000|2022-04-18 23:11:20|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|3
1650323490000|2022-04-18 23:11:30|||||||||2
1650323510000|2022-04-18 23:11:50|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|32
1650323520000|2022-04-18 23:12:00|||||||||3
1650323530000|2022-04-18 23:12:10|||||||||1
1650323540000|2022-04-18 23:12:20|4405.49|4404.89|4405.61|4405.01|4405.61|4405.01|4405.49|4404.89|15
1650323550000|2022-04-18 23:12:30|4405.49|4404.89|4405.61|4405.01|4405.74|4405.14|4405.49|4404.89|5
1650323560000|2022-04-18 23:12:40|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|7
1650323570000|2022-04-18 23:12:50|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|17
1650323580000|2022-04-18 23:13:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|10
1650323590000|2022-04-18 23:13:10|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|6
1650323600000|2022-04-18 23:13:20|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|0
1650323610000|2022-04-18 23:13:30|4405.86|4405.26|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|13
1650323630000|2022-04-18 23:13:50|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|4405.74|4405.14|3
1650323640000|2022-04-18 23:14:00|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|1
1650323650000|2022-04-18 23:14:10|4405.86|4405.26|4405.86|4405.26|4405.99|4405.39|4405.74|4405.14|5
1650323660000|2022-04-18 23:14:20|4405.99|4405.39|4405.86|4405.26|4405.99|4405.39|4405.86|4405.26|3
1650323670000|2022-04-18 23:14:30|4405.99|4405.39|4405.86|4405.26|4405.99|4405.39|4405.86|4405.26|1
1650323680000|2022-04-18 23:14:40|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|0
1650323690000|2022-04-18 23:14:50|||||||||7
1650323700000|2022-04-18 23:15:00|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|12
1650323710000|2022-04-18 23:15:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.86|4405.26|23
1650323720000|2022-04-18 23:15:20|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|16
1650323730000|2022-04-18 23:15:30|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|5
1650323760000|2022-04-18 23:16:00|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|0
1650323770000|2022-04-18 23:16:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|0
1650323780000|2022-04-18 23:16:20|||||||||4
1650323790000|2022-04-18 23:16:30|||||||||1
1650323800000|2022-04-18 23:16:40|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|5
1650323830000|2022-04-18 23:17:10|4406.24|4405.64|4406.61|4406.01|4406.61|4406.01|4406.24|4405.64|13
1650323840000|2022-04-18 23:17:20|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|3
1650323850000|2022-04-18 23:17:30|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|21
1650323860000|2022-04-18 23:17:40|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|1
1650323880000|2022-04-18 23:18:00|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|19
1650323890000|2022-04-18 23:18:10|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|1
1650323900000|2022-04-18 23:18:20|4405.86|4405.26|4405.86|4405.26|4405.99|4405.39|4405.74|4405.14|7
1650323910000|2022-04-18 23:18:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|0
1650323920000|2022-04-18 23:18:40|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|4405.86|4405.26|0
1650323930000|2022-04-18 23:18:50|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|1
1650323940000|2022-04-18 23:19:00|4406.24|4405.64|4406.11|4405.51|4406.24|4405.64|4406.11|4405.51|10
1650323950000|2022-04-18 23:19:10|4405.99|4405.39|4406.11|4405.51|4406.11|4405.51|4405.99|4405.39|3
1650323960000|2022-04-18 23:19:20|4405.99|4405.39|4405.86|4405.26|4405.99|4405.39|4405.86|4405.26|3
1650323970000|2022-04-18 23:19:30|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|2
1650323990000|2022-04-18 23:19:50|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|0
1650324000000|2022-04-18 23:20:00|||||||||1
1650324010000|2022-04-18 23:20:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|2
1650324050000|2022-04-18 23:20:50|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|1
1650324110000|2022-04-18 23:21:50|||||||||4
1650324150000|2022-04-18 23:22:30|||||||||6
1650324170000|2022-04-18 23:22:50|||||||||5
1650324190000|2022-04-18 23:23:10|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.36|4405.76|3
1650324200000|2022-04-18 23:23:20|||||||||10
1650324210000|2022-04-18 23:23:30|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|8
1650324220000|2022-04-18 23:23:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|26
1650324270000|2022-04-18 23:24:30|4405.49|4404.89|4405.61|4405.01|4405.74|4405.14|4405.24|4404.64|59
1650324280000|2022-04-18 23:24:40|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|0
1650324310000|2022-04-18 23:25:10|||||||||2
1650324340000|2022-04-18 23:25:40|4405.61|4405.01|4405.61|4405.01|4405.61|4405.01|4405.61|4405.01|4
1650324350000|2022-04-18 23:25:50|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|0
1650324360000|2022-04-18 23:26:00|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|1
1650324370000|2022-04-18 23:26:10|4405.74|4405.14|4405.61|4405.01|4405.74|4405.14|4405.61|4405.01|13
1650324380000|2022-04-18 23:26:20|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|94
1650324400000|2022-04-18 23:26:40|||||||||8
1650324430000|2022-04-18 23:27:10|||||||||34
1650324440000|2022-04-18 23:27:20|||||||||3
1650324450000|2022-04-18 23:27:30|||||||||13
1650324460000|2022-04-18 23:27:40|||||||||2
1650324480000|2022-04-18 23:28:00|||||||||3
1650324490000|2022-04-18 23:28:10|||||||||1
1650324500000|2022-04-18 23:28:20|||||||||4
1650324520000|2022-04-18 23:28:40|||||||||20
1650324550000|2022-04-18 23:29:10|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|16
1650324560000|2022-04-18 23:29:20|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4
1650324580000|2022-04-18 23:29:40|||||||||1
1650324590000|2022-04-18 23:29:50|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|10
1650324600000|2022-04-18 23:30:00|4404.74|4404.14|4404.24|4403.64|4404.74|4404.14|4404.24|4403.64|53
1650324610000|2022-04-18 23:30:10|||||||||6
1650324630000|2022-04-18 23:30:30|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|17
1650324640000|2022-04-18 23:30:40|4404.36|4403.76|4404.24|4403.64|4404.36|4403.76|4403.99|4403.39|11
1650324650000|2022-04-18 23:30:50|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4
1650324660000|2022-04-18 23:31:00|||||||||9
1650324680000|2022-04-18 23:31:20|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|14
1650324690000|2022-04-18 23:31:30|4404.11|4403.51|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|11
1650324710000|2022-04-18 23:31:50|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|11
1650324720000|2022-04-18 23:32:00|||||||||4
1650324730000|2022-04-18 23:32:10|||||||||1
1650324740000|2022-04-18 23:32:20|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|27
1650324750000|2022-04-18 23:32:30|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|27
1650324760000|2022-04-18 23:32:40|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|20
1650324770000|2022-04-18 23:32:50|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|15
1650324780000|2022-04-18 23:33:00|||||||||2
1650324790000|2022-04-18 23:33:10|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|3
1650324800000|2022-04-18 23:33:20|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|11
1650324810000|2022-04-18 23:33:30|4404.36|4403.76|4404.49|4403.89|4404.49|4403.89|4404.36|4403.76|12
1650324830000|2022-04-18 23:33:50|||||||||9
1650324840000|2022-04-18 23:34:00|||||||||7
1650324850000|2022-04-18 23:34:10|4404.61|4404.01|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|31
1650324860000|2022-04-18 23:34:20|4404.61|4404.01|4404.49|4403.89|4404.61|4404.01|4404.49|4403.89|2
1650324880000|2022-04-18 23:34:40|4404.74|4404.14|4404.49|4403.89|4404.74|4404.14|4404.49|4403.89|20
1650324890000|2022-04-18 23:34:50|4404.61|4404.01|4404.74|4404.14|4404.74|4404.14|4404.61|4404.01|0
1650324900000|2022-04-18 23:35:00|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|55
1650324910000|2022-04-18 23:35:10|4404.86|4404.26|4404.74|4404.14|4404.86|4404.26|4404.74|4404.14|15
1650324920000|2022-04-18 23:35:20|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|26
1650324950000|2022-04-18 23:35:50|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|18
1650324970000|2022-04-18 23:36:10|||||||||5
1650324990000|2022-04-18 23:36:30|||||||||2
1650325010000|2022-04-18 23:36:50|||||||||29
1650325020000|2022-04-18 23:37:00|4404.11|4403.51|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|22
1650325050000|2022-04-18 23:37:30|||||||||1
1650325070000|2022-04-18 23:37:50|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|38
1650325080000|2022-04-18 23:38:00|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|15
1650325100000|2022-04-18 23:38:20|||||||||12
1650325110000|2022-04-18 23:38:30|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|7
1650325120000|2022-04-18 23:38:40|||||||||3
1650325140000|2022-04-18 23:39:00|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|3
1650325180000|2022-04-18 23:39:40|||||||||3
1650325200000|2022-04-18 23:40:00|4404.61|4404.01|4404.74|4404.14|4404.74|4404.14|4404.61|4404.01|5
1650325210000|2022-04-18 23:40:10|4404.86|4404.26|4404.99|4404.39|4404.99|4404.39|4404.86|4404.26|7
1650325240000|2022-04-18 23:40:40|||||||||28
1650325250000|2022-04-18 23:40:50|||||||||19
1650325260000|2022-04-18 23:41:00|||||||||30
1650325270000|2022-04-18 23:41:10|||||||||2
1650325280000|2022-04-18 23:41:20|||||||||1
1650325290000|2022-04-18 23:41:30|||||||||13
1650325310000|2022-04-18 23:41:50|||||||||1
1650325320000|2022-04-18 23:42:00|||||||||1
1650325330000|2022-04-18 23:42:10|||||||||32
1650325340000|2022-04-18 23:42:20|||||||||38
1650325370000|2022-04-18 23:42:50|||||||||44
1650325380000|2022-04-18 23:43:00|||||||||4
1650325390000|2022-04-18 23:43:10|||||||||7
1650325420000|2022-04-18 23:43:40|||||||||17
1650325430000|2022-04-18 23:43:50|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|65
1650325440000|2022-04-18 23:44:00|||||||||86
1650325450000|2022-04-18 23:44:10|||||||||15
1650325470000|2022-04-18 23:44:30|||||||||78
1650325490000|2022-04-18 23:44:50|||||||||4
1650325520000|2022-04-18 23:45:20|||||||||85
1650325530000|2022-04-18 23:45:30|||||||||23
1650325540000|2022-04-18 23:45:40|||||||||28
1650325550000|2022-04-18 23:45:50|||||||||2
1650325560000|2022-04-18 23:46:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|155
1650325570000|2022-04-18 23:46:10|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|88
1650325580000|2022-04-18 23:46:20|4406.49|4405.89|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|114
1650325590000|2022-04-18 23:46:30|4406.61|4406.01|4406.99|4406.39|4406.99|4406.39|4406.49|4405.89|34
1650325600000|2022-04-18 23:46:40|4407.24|4406.64|4407.24|4406.64|4407.49|4406.89|4407.24|4406.64|65
1650325610000|2022-04-18 23:46:50|4407.36|4406.76|4407.49|4406.89|4407.49|4406.89|4407.36|4406.76|26
1650325620000|2022-04-18 23:47:00|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|52
1650325630000|2022-04-18 23:47:10|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|54
1650325640000|2022-04-18 23:47:20|4407.99|4407.39|4407.74|4407.14|4408.24|4407.64|4407.74|4407.14|38
1650325650000|2022-04-18 23:47:30|4407.49|4406.89|4407.74|4407.14|4407.99|4407.39|4407.24|4406.64|73
1650325660000|2022-04-18 23:47:40|4407.86|4407.26|4408.24|4407.64|4408.24|4407.64|4407.86|4407.26|23
1650325670000|2022-04-18 23:47:50|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|15
1650325680000|2022-04-18 23:48:00|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|55
1650325690000|2022-04-18 23:48:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|27
1650325700000|2022-04-18 23:48:20|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|49
1650325710000|2022-04-18 23:48:30|4409.99|4409.39|4411.99|4411.39|4411.99|4411.39|4409.99|4409.39|810
1650325720000|2022-04-18 23:48:40|4412.24|4411.64|4410.74|4410.14|4412.24|4411.64|4410.24|4409.64|315
1650325730000|2022-04-18 23:48:50|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|11
1650325740000|2022-04-18 23:49:00|4410.24|4409.64|4410.99|4410.39|4410.99|4410.39|4410.24|4409.64|58
1650325750000|2022-04-18 23:49:10|||||||||17
1650325760000|2022-04-18 23:49:20|4410.74|4410.14|4410.86|4410.26|4410.86|4410.26|4410.74|4410.14|29
1650325770000|2022-04-18 23:49:30|4410.74|4410.14|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|14
1650325780000|2022-04-18 23:49:40|4410.61|4410.01|4410.49|4409.89|4410.61|4410.01|4410.49|4409.89|18
1650325800000|2022-04-18 23:50:00|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|21
1650325810000|2022-04-18 23:50:10|4410.86|4410.26|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|19
1650325820000|2022-04-18 23:50:20|||||||||13
1650325830000|2022-04-18 23:50:30|4410.49|4409.89|4410.61|4410.01|4410.74|4410.14|4410.49|4409.89|22
1650325840000|2022-04-18 23:50:40|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|4
1650325850000|2022-04-18 23:50:50|4410.61|4410.01|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|27
1650325860000|2022-04-18 23:51:00|||||||||15
1650325870000|2022-04-18 23:51:10|||||||||4
1650325880000|2022-04-18 23:51:20|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|6
1650325890000|2022-04-18 23:51:30|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|7
1650325900000|2022-04-18 23:51:40|4410.36|4409.76|4410.24|4409.64|4410.36|4409.76|4410.24|4409.64|157
1650325910000|2022-04-18 23:51:50|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|13
1650325920000|2022-04-18 23:52:00|4410.74|4410.14|4411.49|4410.89|4411.49|4410.89|4410.74|4410.14|90
1650325930000|2022-04-18 23:52:10|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|27
1650325940000|2022-04-18 23:52:20|4410.99|4410.39|4410.99|4410.39|4411.11|4410.51|4410.99|4410.39|23
1650325950000|2022-04-18 23:52:30|4411.11|4410.51|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|19
1650325960000|2022-04-18 23:52:40|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|14
1650325970000|2022-04-18 23:52:50|4411.99|4411.39|4412.49|4411.89|4412.74|4412.14|4411.99|4411.39|188
1650325980000|2022-04-18 23:53:00|4412.74|4412.14|4413.74|4413.14|4413.74|4413.14|4412.74|4412.14|197
1650325990000|2022-04-18 23:53:10|4413.99|4413.39|4413.24|4412.64|4414.49|4413.89|4413.24|4412.64|244
1650326000000|2022-04-18 23:53:20|4413.36|4412.76|4413.24|4412.64|4413.74|4413.14|4413.24|4412.64|82
1650326010000|2022-04-18 23:53:30|4413.49|4412.89|4413.74|4413.14|4413.74|4413.14|4413.36|4412.76|29
1650326020000|2022-04-18 23:53:40|4413.86|4413.26|4414.74|4414.14|4414.74|4414.14|4413.49|4412.89|207
1650326030000|2022-04-18 23:53:50|4415.49|4414.89|4414.74|4414.14|4415.74|4415.14|4414.74|4414.14|237
1650326040000|2022-04-18 23:54:00|4414.99|4414.39|4414.99|4414.39|4414.99|4414.39|4414.99|4414.39|31
1650326050000|2022-04-18 23:54:10|4414.74|4414.14|4414.74|4414.14|4414.99|4414.39|4414.74|4414.14|41
1650326060000|2022-04-18 23:54:20|4414.61|4414.01|4414.49|4413.89|4414.61|4414.01|4414.49|4413.89|27
1650326070000|2022-04-18 23:54:30|4414.74|4414.14|4414.99|4414.39|4414.99|4414.39|4414.74|4414.14|60
1650326080000|2022-04-18 23:54:40|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|7
1650326090000|2022-04-18 23:54:50|4414.49|4413.89|4414.49|4413.89|4414.49|4413.89|4414.49|4413.89|14
1650326100000|2022-04-18 23:55:00|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|72
1650326110000|2022-04-18 23:55:10|4414.99|4414.39|4414.99|4414.39|4414.99|4414.39|4414.99|4414.39|33
1650326120000|2022-04-18 23:55:20|4414.86|4414.26|4414.99|4414.39|4414.99|4414.39|4414.86|4414.26|16
1650326130000|2022-04-18 23:55:30|4415.24|4414.64|4414.99|4414.39|4415.49|4414.89|4414.99|4414.39|55
1650326140000|2022-04-18 23:55:40|4415.24|4414.64|4415.24|4414.64|4415.24|4414.64|4415.24|4414.64|14
1650326150000|2022-04-18 23:55:50|4415.11|4414.51|4415.24|4414.64|4415.24|4414.64|4415.11|4414.51|8
1650326160000|2022-04-18 23:56:00|4415.49|4414.89|4415.74|4415.14|4415.74|4415.14|4415.49|4414.89|73
1650326170000|2022-04-18 23:56:10|4415.61|4415.01|4415.74|4415.14|4415.99|4415.39|4415.49|4414.89|73
1650326180000|2022-04-18 23:56:20|4415.86|4415.26|4415.49|4414.89|4415.99|4415.39|4415.49|4414.89|82
1650326190000|2022-04-18 23:56:30|4415.61|4415.01|4415.49|4414.89|4415.61|4415.01|4415.24|4414.64|122
1650326200000|2022-04-18 23:56:40|4415.74|4415.14|4415.49|4414.89|4415.74|4415.14|4415.49|4414.89|23
1650326210000|2022-04-18 23:56:50|4415.74|4415.14|4415.49|4414.89|4415.99|4415.39|4415.49|4414.89|59
1650326220000|2022-04-18 23:57:00|4415.74|4415.14|4415.74|4415.14|4415.74|4415.14|4415.61|4415.01|5
1650326230000|2022-04-18 23:57:10|4415.99|4415.39|4415.74|4415.14|4415.99|4415.39|4415.74|4415.14|101
1650326240000|2022-04-18 23:57:20|4415.49|4414.89|4415.49|4414.89|4415.49|4414.89|4415.49|4414.89|26
1650326250000|2022-04-18 23:57:30|4415.74|4415.14|4415.74|4415.14|4415.74|4415.14|4415.74|4415.14|16
1650326260000|2022-04-18 23:57:40|4415.49|4414.89|4415.49|4414.89|4415.49|4414.89|4415.49|4414.89|4
1650326270000|2022-04-18 23:57:50|||||||||22
1650326280000|2022-04-18 23:58:00|4415.61|4415.01|4415.24|4414.64|4415.61|4415.01|4414.99|4414.39|65
1650326290000|2022-04-18 23:58:10|4415.49|4414.89|4415.49|4414.89|4415.74|4415.14|4415.49|4414.89|28
1650326300000|2022-04-18 23:58:20|||||||||4
1650326310000|2022-04-18 23:58:30|4415.36|4414.76|4415.24|4414.64|4415.49|4414.89|4415.24|4414.64|22
1650326320000|2022-04-18 23:58:40|4414.99|4414.39|4415.36|4414.76|4415.36|4414.76|4414.99|4414.39|58
1650326330000|2022-04-18 23:58:50|4415.24|4414.64|4414.99|4414.39|4415.24|4414.64|4414.74|4414.14|53
1650326340000|2022-04-18 23:59:00|4414.86|4414.26|4414.99|4414.39|4414.99|4414.39|4414.86|4414.26|17
1650326350000|2022-04-18 23:59:10|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|18
1650326360000|2022-04-18 23:59:20|4414.99|4414.39|4414.99|4414.39|4415.11|4414.51|4414.99|4414.39|49
1650326370000|2022-04-18 23:59:30|4415.24|4414.64|4414.99|4414.39|4415.24|4414.64|4414.99|4414.39|25
1650326380000|2022-04-18 23:59:40|4415.11|4414.51|4415.24|4414.64|4415.24|4414.64|4414.99|4414.39|33
1650326390000|2022-04-18 23:59:50|4415.49|4414.89|4415.74|4415.14|4415.99|4415.39|4415.49|4414.89|41
1650326400000|2022-04-19 00:00:00|4415.99|4415.39|4415.24|4414.64|4415.99|4415.39|4415.24|4414.64|82
1650326410000|2022-04-19 00:00:10|4414.99|4414.39|4415.24|4414.64|4415.24|4414.64|4414.99|4414.39|25
1650326420000|2022-04-19 00:00:20|4414.99|4414.39|4415.24|4414.64|4415.24|4414.64|4414.99|4414.39|35
1650326430000|2022-04-19 00:00:30|||||||||14
1650326440000|2022-04-19 00:00:40|4415.49|4414.89|4415.49|4414.89|4415.49|4414.89|4415.36|4414.76|38
1650326450000|2022-04-19 00:00:50|4415.24|4414.64|4415.24|4414.64|4415.49|4414.89|4415.24|4414.64|17
1650326460000|2022-04-19 00:01:00|4415.36|4414.76|4415.24|4414.64|4415.36|4414.76|4415.24|4414.64|34
1650326470000|2022-04-19 00:01:10|4414.99|4414.39|4414.99|4414.39|4415.24|4414.64|4414.86|4414.26|54
1650326480000|2022-04-19 00:01:20|4414.74|4414.14|4414.49|4413.89|4414.74|4414.14|4414.49|4413.89|50
1650326490000|2022-04-19 00:01:30|4414.61|4414.01|4414.49|4413.89|4414.61|4414.01|4414.49|4413.89|94
1650326500000|2022-04-19 00:01:40|||||||||6
1650326510000|2022-04-19 00:01:50|||||||||58
1650326520000|2022-04-19 00:02:00|||||||||36
1650326530000|2022-04-19 00:02:10|4414.61|4414.01|4414.99|4414.39|4414.99|4414.39|4414.61|4414.01|51
1650326540000|2022-04-19 00:02:20|4415.24|4414.64|4415.49|4414.89|4415.49|4414.89|4414.99|4414.39|44
1650326550000|2022-04-19 00:02:30|4415.24|4414.64|4414.99|4414.39|4415.49|4414.89|4414.99|4414.39|69
1650326570000|2022-04-19 00:02:50|4415.24|4414.64|4414.99|4414.39|4415.24|4414.64|4414.99|4414.39|31
1650326580000|2022-04-19 00:03:00|4415.24|4414.64|4414.99|4414.39|4415.24|4414.64|4414.74|4414.14|50
1650326590000|2022-04-19 00:03:10|4415.24|4414.64|4415.24|4414.64|4415.24|4414.64|4414.99|4414.39|52
1650326600000|2022-04-19 00:03:20|4415.49|4414.89|4415.24|4414.64|4415.49|4414.89|4415.24|4414.64|21
1650326610000|2022-04-19 00:03:30|4415.36|4414.76|4415.24|4414.64|4415.36|4414.76|4415.24|4414.64|11
1650326620000|2022-04-19 00:03:40|4415.11|4414.51|4414.99|4414.39|4415.24|4414.64|4414.99|4414.39|19
1650326630000|2022-04-19 00:03:50|4414.74|4414.14|4414.49|4413.89|4414.74|4414.14|4414.49|4413.89|37
1650326640000|2022-04-19 00:04:00|||||||||6
1650326650000|2022-04-19 00:04:10|4413.74|4413.14|4414.24|4413.64|4414.24|4413.64|4413.74|4413.14|302
1650326660000|2022-04-19 00:04:20|4413.99|4413.39|4413.99|4413.39|4413.99|4413.39|4413.99|4413.39|19
1650326670000|2022-04-19 00:04:30|4414.24|4413.64|4413.99|4413.39|4414.24|4413.64|4413.99|4413.39|37
1650326680000|2022-04-19 00:04:40|4414.24|4413.64|4413.99|4413.39|4414.24|4413.64|4413.99|4413.39|11
1650326690000|2022-04-19 00:04:50|4413.86|4413.26|4413.74|4413.14|4413.86|4413.26|4413.49|4412.89|53
1650326700000|2022-04-19 00:05:00|4413.86|4413.26|4413.99|4413.39|4413.99|4413.39|4413.74|4413.14|35
1650326720000|2022-04-19 00:05:20|4413.74|4413.14|4413.86|4413.26|4413.86|4413.26|4413.74|4413.14|24
1650326730000|2022-04-19 00:05:30|4413.74|4413.14|4414.11|4413.51|4414.11|4413.51|4413.74|4413.14|19
1650326740000|2022-04-19 00:05:40|4413.99|4413.39|4413.99|4413.39|4414.24|4413.64|4413.99|4413.39|9
1650326750000|2022-04-19 00:05:50|4413.74|4413.14|4413.99|4413.39|4413.99|4413.39|4413.74|4413.14|10
1650326760000|2022-04-19 00:06:00|4413.74|4413.14|4413.99|4413.39|4414.24|4413.64|4413.74|4413.14|48
1650326770000|2022-04-19 00:06:10|4414.24|4413.64|4414.24|4413.64|4414.24|4413.64|4413.99|4413.39|16
1650326780000|2022-04-19 00:06:20|4414.11|4413.51|4414.24|4413.64|4414.24|4413.64|4413.99|4413.39|17
1650326790000|2022-04-19 00:06:30|4414.49|4413.89|4414.49|4413.89|4414.74|4414.14|4414.49|4413.89|32
1650326810000|2022-04-19 00:06:50|4414.61|4414.01|4414.49|4413.89|4414.61|4414.01|4414.49|4413.89|27
1650326820000|2022-04-19 00:07:00|4414.24|4413.64|4414.24|4413.64|4414.49|4413.89|4414.24|4413.64|16
1650326830000|2022-04-19 00:07:10|4414.36|4413.76|4414.24|4413.64|4414.49|4413.89|4414.24|4413.64|8
1650326840000|2022-04-19 00:07:20|4414.36|4413.76|4414.49|4413.89|4414.49|4413.89|4414.24|4413.64|22
1650326850000|2022-04-19 00:07:30|4414.36|4413.76|4413.99|4413.39|4414.36|4413.76|4413.99|4413.39|27
1650326860000|2022-04-19 00:07:40|4414.11|4413.51|4413.99|4413.39|4414.24|4413.64|4413.99|4413.39|11
1650326870000|2022-04-19 00:07:50|4413.74|4413.14|4413.74|4413.14|4413.99|4413.39|4413.74|4413.14|15
1650326880000|2022-04-19 00:08:00|4413.86|4413.26|4413.99|4413.39|4413.99|4413.39|4413.74|4413.14|15
1650326890000|2022-04-19 00:08:10|4414.24|4413.64|4414.24|4413.64|4414.24|4413.64|4414.24|4413.64|25
1650326900000|2022-04-19 00:08:20|4414.49|4413.89|4414.49|4413.89|4414.49|4413.89|4414.49|4413.89|37
1650326910000|2022-04-19 00:08:30|4414.24|4413.64|4414.49|4413.89|4414.49|4413.89|4414.24|4413.64|98
1650326920000|2022-04-19 00:08:40|4414.74|4414.14|4414.99|4414.39|4414.99|4414.39|4414.49|4413.89|35
1650326930000|2022-04-19 00:08:50|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|15
1650326940000|2022-04-19 00:09:00|4414.49|4413.89|4413.74|4413.14|4414.61|4414.01|4413.49|4412.89|133
1650326950000|2022-04-19 00:09:10|4413.49|4412.89|4413.24|4412.64|4413.49|4412.89|4413.24|4412.64|36
1650326960000|2022-04-19 00:09:20|4412.99|4412.39|4412.99|4412.39|4413.24|4412.64|4412.99|4412.39|116
1650326970000|2022-04-19 00:09:30|4413.11|4412.51|4413.24|4412.64|4413.49|4412.89|4412.99|4412.39|75
1650326980000|2022-04-19 00:09:40|4413.49|4412.89|4413.49|4412.89|4413.49|4412.89|4413.24|4412.64|63
1650326990000|2022-04-19 00:09:50|4413.61|4413.01|4413.74|4413.14|4413.74|4413.14|4413.49|4412.89|26
1650327000000|2022-04-19 00:10:00|4413.49|4412.89|4413.49|4412.89|4413.49|4412.89|4413.49|4412.89|19
1650327010000|2022-04-19 00:10:10|4413.61|4413.01|4413.49|4412.89|4413.74|4413.14|4413.49|4412.89|32
1650327020000|2022-04-19 00:10:20|4413.24|4412.64|4413.24|4412.64|4413.49|4412.89|4413.24|4412.64|53
1650327030000|2022-04-19 00:10:30|4413.36|4412.76|4413.49|4412.89|4413.49|4412.89|4413.24|4412.64|28
1650327050000|2022-04-19 00:10:50|4413.61|4413.01|4413.49|4412.89|4413.61|4413.01|4413.49|4412.89|15
1650327060000|2022-04-19 00:11:00|4413.74|4413.14|4413.99|4413.39|4413.99|4413.39|4413.74|4413.14|16
1650327070000|2022-04-19 00:11:10|4414.24|4413.64|4414.24|4413.64|4414.24|4413.64|4414.24|4413.64|45
1650327080000|2022-04-19 00:11:20|4414.36|4413.76|4414.49|4413.89|4414.74|4414.14|4414.36|4413.76|15
1650327090000|2022-04-19 00:11:30|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|4414.74|4414.14|25
1650327100000|2022-04-19 00:11:40|4414.86|4414.26|4414.74|4414.14|4414.99|4414.39|4414.74|4414.14|23
1650327120000|2022-04-19 00:12:00|4414.61|4414.01|4414.49|4413.89|4414.74|4414.14|4414.49|4413.89|22
1650327130000|2022-04-19 00:12:10|4414.61|4414.01|4414.74|4414.14|4414.74|4414.14|4414.49|4413.89|7
1650327140000|2022-04-19 00:12:20|4414.99|4414.39|4414.49|4413.89|4414.99|4414.39|4414.49|4413.89|51
1650327150000|2022-04-19 00:12:30|4414.74|4414.14|4414.49|4413.89|4414.74|4414.14|4414.49|4413.89|15
1650327160000|2022-04-19 00:12:40|4414.61|4414.01|4414.74|4414.14|4414.74|4414.14|4414.49|4413.89|21
1650327170000|2022-04-19 00:12:50|4414.99|4414.39|4414.74|4414.14|4414.99|4414.39|4414.74|4414.14|12
1650327180000|2022-04-19 00:13:00|4414.86|4414.26|4414.99|4414.39|4415.24|4414.64|4414.86|4414.26|9
1650327190000|2022-04-19 00:13:10|4415.11|4414.51|4414.99|4414.39|4415.24|4414.64|4414.99|4414.39|13
1650327200000|2022-04-19 00:13:20|4414.74|4414.14|4414.61|4414.01|4414.86|4414.26|4414.61|4414.01|19
1650327210000|2022-04-19 00:13:30|4414.49|4413.89|4414.49|4413.89|4414.61|4414.01|4414.49|4413.89|11
1650327220000|2022-04-19 00:13:40|4414.61|4414.01|4414.49|4413.89|4414.61|4414.01|4414.49|4413.89|10
1650327230000|2022-04-19 00:13:50|4413.99|4413.39|4413.99|4413.39|4413.99|4413.39|4413.99|4413.39|51
1650327240000|2022-04-19 00:14:00|4413.74|4413.14|4414.24|4413.64|4414.24|4413.64|4413.74|4413.14|31
1650327250000|2022-04-19 00:14:10|4413.99|4413.39|4414.24|4413.64|4414.24|4413.64|4413.99|4413.39|8
1650327260000|2022-04-19 00:14:20|4414.36|4413.76|4414.24|4413.64|4414.36|4413.76|4414.24|4413.64|6
1650327270000|2022-04-19 00:14:30|4414.11|4413.51|4413.99|4413.39|4414.24|4413.64|4413.99|4413.39|10
1650327280000|2022-04-19 00:14:40|4414.11|4413.51|4414.24|4413.64|4414.24|4413.64|4414.11|4413.51|2
1650327290000|2022-04-19 00:14:50|4414.36|4413.76|4414.49|4413.89|4414.49|4413.89|4414.36|4413.76|9
1650327300000|2022-04-19 00:15:00|4414.24|4413.64|4413.99|4413.39|4414.74|4414.14|4413.99|4413.39|47
1650327310000|2022-04-19 00:15:10|4414.11|4413.51|4413.99|4413.39|4414.24|4413.64|4413.74|4413.14|18
1650327320000|2022-04-19 00:15:20|4413.74|4413.14|4413.74|4413.14|4413.74|4413.14|4413.74|4413.14|26
1650327330000|2022-04-19 00:15:30|4413.99|4413.39|4414.24|4413.64|4414.36|4413.76|4413.99|4413.39|17
1650327340000|2022-04-19 00:15:40|4414.36|4413.76|4414.49|4413.89|4414.49|4413.89|4414.24|4413.64|15
1650327350000|2022-04-19 00:15:50|4414.24|4413.64|4413.74|4413.14|4414.24|4413.64|4413.74|4413.14|66
1650327360000|2022-04-19 00:16:00|4413.49|4412.89|4413.74|4413.14|4413.86|4413.26|4413.49|4412.89|41
1650327370000|2022-04-19 00:16:10|4413.49|4412.89|4413.74|4413.14|4413.74|4413.14|4413.49|4412.89|10
1650327380000|2022-04-19 00:16:20|4413.61|4413.01|4413.24|4412.64|4413.61|4413.01|4413.24|4412.64|18
1650327390000|2022-04-19 00:16:30|4413.49|4412.89|4413.24|4412.64|4413.49|4412.89|4413.24|4412.64|12
1650327400000|2022-04-19 00:16:40|4413.36|4412.76|4412.49|4411.89|4413.36|4412.76|4412.49|4411.89|85
1650327410000|2022-04-19 00:16:50|4412.24|4411.64|4411.74|4411.14|4412.24|4411.64|4411.74|4411.14|142
1650327420000|2022-04-19 00:17:00|4411.61|4411.01|4411.99|4411.39|4411.99|4411.39|4411.49|4410.89|120
1650327430000|2022-04-19 00:17:10|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|22
1650327440000|2022-04-19 00:17:20|||||||||15
1650327450000|2022-04-19 00:17:30|4411.86|4411.26|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|36
1650327460000|2022-04-19 00:17:40|||||||||1
1650327470000|2022-04-19 00:17:50|4412.11|4411.51|4411.74|4411.14|4412.24|4411.64|4411.74|4411.14|97
1650327480000|2022-04-19 00:18:00|4411.49|4410.89|4411.74|4411.14|4411.99|4411.39|4411.49|4410.89|58
1650327490000|2022-04-19 00:18:10|4411.99|4411.39|4412.24|4411.64|4412.24|4411.64|4411.99|4411.39|15
1650327500000|2022-04-19 00:18:20|4412.49|4411.89|4412.49|4411.89|4412.61|4412.01|4412.49|4411.89|33
1650327510000|2022-04-19 00:18:30|4412.61|4412.01|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|30
1650327520000|2022-04-19 00:18:40|4412.36|4411.76|4412.74|4412.14|4412.74|4412.14|4412.36|4411.76|24
1650327530000|2022-04-19 00:18:50|||||||||23
1650327540000|2022-04-19 00:19:00|||||||||11
1650327550000|2022-04-19 00:19:10|4412.86|4412.26|4412.49|4411.89|4412.99|4412.39|4412.49|4411.89|21
1650327560000|2022-04-19 00:19:20|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|30
1650327570000|2022-04-19 00:19:30|4412.36|4411.76|4412.36|4411.76|4412.36|4411.76|4412.24|4411.64|10
1650327580000|2022-04-19 00:19:40|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|41
1650327590000|2022-04-19 00:19:50|4412.36|4411.76|4412.49|4411.89|4412.49|4411.89|4412.36|4411.76|33
1650327600000|2022-04-19 00:20:00|4412.74|4412.14|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|31
1650327610000|2022-04-19 00:20:10|4412.74|4412.14|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|12
1650327620000|2022-04-19 00:20:20|4412.61|4412.01|4412.61|4412.01|4412.74|4412.14|4412.49|4411.89|8
1650327630000|2022-04-19 00:20:30|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|10
1650327640000|2022-04-19 00:20:40|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|21
1650327650000|2022-04-19 00:20:50|||||||||10
1650327660000|2022-04-19 00:21:00|4411.86|4411.26|4411.74|4411.14|4411.99|4411.39|4411.74|4411.14|16
1650327670000|2022-04-19 00:21:10|4411.86|4411.26|4411.74|4411.14|4411.86|4411.26|4411.74|4411.14|15
1650327680000|2022-04-19 00:21:20|4411.99|4411.39|4412.24|4411.64|4412.24|4411.64|4411.99|4411.39|15
1650327690000|2022-04-19 00:21:30|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|32
1650327700000|2022-04-19 00:21:40|4412.74|4412.14|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|14
1650327710000|2022-04-19 00:21:50|4412.74|4412.14|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|9
1650327720000|2022-04-19 00:22:00|4412.24|4411.64|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|25
1650327730000|2022-04-19 00:22:10|4412.36|4411.76|4412.24|4411.64|4412.36|4411.76|4411.99|4411.39|32
1650327740000|2022-04-19 00:22:20|||||||||5
1650327750000|2022-04-19 00:22:30|4412.36|4411.76|4412.49|4411.89|4412.49|4411.89|4412.36|4411.76|3
1650327760000|2022-04-19 00:22:40|||||||||1
1650327770000|2022-04-19 00:22:50|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|21
1650327780000|2022-04-19 00:23:00|4412.49|4411.89|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|7
1650327790000|2022-04-19 00:23:10|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|3
1650327810000|2022-04-19 00:23:30|4412.36|4411.76|4412.49|4411.89|4412.49|4411.89|4412.36|4411.76|17
1650327820000|2022-04-19 00:23:40|||||||||1
1650327830000|2022-04-19 00:23:50|4412.74|4412.14|4412.61|4412.01|4412.74|4412.14|4412.49|4411.89|22
1650327840000|2022-04-19 00:24:00|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|5
1650327850000|2022-04-19 00:24:10|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|4
1650327860000|2022-04-19 00:24:20|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|4412.24|4411.64|7
1650327870000|2022-04-19 00:24:30|4412.24|4411.64|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|10
1650327880000|2022-04-19 00:24:40|4412.36|4411.76|4412.49|4411.89|4412.49|4411.89|4412.36|4411.76|19
1650327890000|2022-04-19 00:24:50|4412.24|4411.64|4412.36|4411.76|4412.49|4411.89|4412.24|4411.64|14
1650327900000|2022-04-19 00:25:00|4412.49|4411.89|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|21
1650327910000|2022-04-19 00:25:10|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|1
1650327920000|2022-04-19 00:25:20|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|4
1650327930000|2022-04-19 00:25:30|4412.99|4412.39|4412.99|4412.39|4412.99|4412.39|4412.99|4412.39|22
1650327940000|2022-04-19 00:25:40|||||||||6
1650327950000|2022-04-19 00:25:50|4412.74|4412.14|4412.74|4412.14|4412.86|4412.26|4412.74|4412.14|6
1650327960000|2022-04-19 00:26:00|4412.99|4412.39|4412.49|4411.89|4412.99|4412.39|4412.49|4411.89|12
1650327970000|2022-04-19 00:26:10|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|4412.61|4412.01|12
1650327980000|2022-04-19 00:26:20|4412.99|4412.39|4412.74|4412.14|4412.99|4412.39|4412.74|4412.14|10
1650327990000|2022-04-19 00:26:30|4412.61|4412.01|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|6
1650328000000|2022-04-19 00:26:40|4412.61|4412.01|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|9
1650328010000|2022-04-19 00:26:50|||||||||7
1650328020000|2022-04-19 00:27:00|4412.86|4412.26|4412.74|4412.14|4412.86|4412.26|4412.74|4412.14|6
1650328030000|2022-04-19 00:27:10|4412.86|4412.26|4412.99|4412.39|4412.99|4412.39|4412.74|4412.14|11
1650328040000|2022-04-19 00:27:20|4412.86|4412.26|4412.74|4412.14|4412.99|4412.39|4412.74|4412.14|21
1650328050000|2022-04-19 00:27:30|4412.86|4412.26|4412.74|4412.14|4412.86|4412.26|4412.74|4412.14|2
1650328060000|2022-04-19 00:27:40|||||||||3
1650328070000|2022-04-19 00:27:50|4412.49|4411.89|4412.49|4411.89|4412.61|4412.01|4412.49|4411.89|12
1650328080000|2022-04-19 00:28:00|4412.61|4412.01|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|25
1650328090000|2022-04-19 00:28:10|4412.74|4412.14|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|20
1650328100000|2022-04-19 00:28:20|4412.61|4412.01|4411.99|4411.39|4412.61|4412.01|4411.99|4411.39|43
1650328110000|2022-04-19 00:28:30|4411.74|4411.14|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|29
1650328120000|2022-04-19 00:28:40|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.11|4411.51|27
1650328130000|2022-04-19 00:28:50|4412.11|4411.51|4412.24|4411.64|4412.24|4411.64|4412.11|4411.51|2
1650328140000|2022-04-19 00:29:00|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|18
1650328150000|2022-04-19 00:29:10|4412.11|4411.51|4412.24|4411.64|4412.24|4411.64|4412.11|4411.51|11
1650328160000|2022-04-19 00:29:20|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|25
1650328170000|2022-04-19 00:29:30|4412.11|4411.51|4412.11|4411.51|4412.24|4411.64|4412.11|4411.51|10
1650328180000|2022-04-19 00:29:40|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4411.99|4411.39|2
1650328190000|2022-04-19 00:29:50|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|27
1650328200000|2022-04-19 00:30:00|4412.49|4411.89|4412.36|4411.76|4412.49|4411.89|4412.24|4411.64|20
1650328210000|2022-04-19 00:30:10|4412.49|4411.89|4412.61|4412.01|4412.74|4412.14|4412.49|4411.89|38
1650328220000|2022-04-19 00:30:20|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|6
1650328230000|2022-04-19 00:30:30|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|4412.24|4411.64|14
1650328240000|2022-04-19 00:30:40|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|3
1650328250000|2022-04-19 00:30:50|||||||||28
1650328260000|2022-04-19 00:31:00|4411.99|4411.39|4411.49|4410.89|4411.99|4411.39|4411.49|4410.89|54
1650328270000|2022-04-19 00:31:10|4411.74|4411.14|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|42
1650328280000|2022-04-19 00:31:20|4411.24|4410.64|4411.49|4410.89|4411.49|4410.89|4410.99|4410.39|103
1650328290000|2022-04-19 00:31:30|4411.24|4410.64|4411.49|4410.89|4411.49|4410.89|4411.24|4410.64|15
1650328300000|2022-04-19 00:31:40|4411.74|4411.14|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|21
1650328310000|2022-04-19 00:31:50|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|32
1650328320000|2022-04-19 00:32:00|4411.86|4411.26|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|9
1650328330000|2022-04-19 00:32:10|4411.86|4411.26|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|1
1650328340000|2022-04-19 00:32:20|4411.86|4411.26|4412.24|4411.64|4412.24|4411.64|4411.86|4411.26|49
1650328350000|2022-04-19 00:32:30|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|35
1650328360000|2022-04-19 00:32:40|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|22
1650328370000|2022-04-19 00:32:50|4411.99|4411.39|4411.99|4411.39|4412.24|4411.64|4411.99|4411.39|20
1650328380000|2022-04-19 00:33:00|4412.24|4411.64|4412.11|4411.51|4412.24|4411.64|4411.99|4411.39|4
1650328390000|2022-04-19 00:33:10|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.11|4411.51|0
1650328400000|2022-04-19 00:33:20|4412.11|4411.51|4412.24|4411.64|4412.24|4411.64|4411.99|4411.39|15
1650328410000|2022-04-19 00:33:30|4412.11|4411.51|4411.99|4411.39|4412.24|4411.64|4411.99|4411.39|13
1650328420000|2022-04-19 00:33:40|4411.86|4411.26|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|6
1650328430000|2022-04-19 00:33:50|4412.11|4411.51|4411.99|4411.39|4412.24|4411.64|4411.86|4411.26|11
1650328440000|2022-04-19 00:34:00|4411.86|4411.26|4411.99|4411.39|4411.99|4411.39|4411.86|4411.26|0
1650328450000|2022-04-19 00:34:10|4412.24|4411.64|4411.99|4411.39|4412.24|4411.64|4411.99|4411.39|6
1650328460000|2022-04-19 00:34:20|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|5
1650328470000|2022-04-19 00:34:30|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|23
1650328480000|2022-04-19 00:34:40|4412.24|4411.64|4411.99|4411.39|4412.24|4411.64|4411.99|4411.39|12
1650328490000|2022-04-19 00:34:50|4412.11|4411.51|4411.99|4411.39|4412.11|4411.51|4411.99|4411.39|17
1650328500000|2022-04-19 00:35:00|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|10
1650328510000|2022-04-19 00:35:10|4411.99|4411.39|4411.74|4411.14|4411.99|4411.39|4411.74|4411.14|13
1650328520000|2022-04-19 00:35:20|4411.86|4411.26|4411.74|4411.14|4411.99|4411.39|4411.74|4411.14|7
1650328530000|2022-04-19 00:35:30|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|6
1650328540000|2022-04-19 00:35:40|4411.86|4411.26|4411.74|4411.14|4411.86|4411.26|4411.74|4411.14|2
1650328560000|2022-04-19 00:36:00|||||||||4
1650328570000|2022-04-19 00:36:10|4411.49|4410.89|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|17
1650328580000|2022-04-19 00:36:20|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|21
1650328590000|2022-04-19 00:36:30|4411.99|4411.39|4411.74|4411.14|4411.99|4411.39|4411.74|4411.14|10
1650328600000|2022-04-19 00:36:40|4411.86|4411.26|4411.99|4411.39|4411.99|4411.39|4411.74|4411.14|4
1650328610000|2022-04-19 00:36:50|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|1
1650328620000|2022-04-19 00:37:00|||||||||16
1650328650000|2022-04-19 00:37:30|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|4411.99|4411.39|9
1650328660000|2022-04-19 00:37:40|4411.86|4411.26|4411.86|4411.26|4411.86|4411.26|4411.86|4411.26|1
1650328670000|2022-04-19 00:37:50|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|0
1650328680000|2022-04-19 00:38:00|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|14
1650328690000|2022-04-19 00:38:10|4411.24|4410.64|4411.36|4410.76|4411.49|4410.89|4411.24|4410.64|33
1650328700000|2022-04-19 00:38:20|4411.49|4410.89|4411.49|4410.89|4411.74|4411.14|4411.24|4410.64|21
1650328710000|2022-04-19 00:38:30|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|4
1650328720000|2022-04-19 00:38:40|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|7
1650328740000|2022-04-19 00:39:00|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|17
1650328750000|2022-04-19 00:39:10|4411.86|4411.26|4411.74|4411.14|4411.86|4411.26|4411.74|4411.14|0
1650328760000|2022-04-19 00:39:20|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|7
1650328770000|2022-04-19 00:39:30|4411.36|4410.76|4411.36|4410.76|4411.49|4410.89|4411.36|4410.76|4
1650328780000|2022-04-19 00:39:40|4411.49|4410.89|4411.24|4410.64|4411.49|4410.89|4411.24|4410.64|2
1650328800000|2022-04-19 00:40:00|4411.49|4410.89|4410.74|4410.14|4411.49|4410.89|4410.74|4410.14|78
1650328810000|2022-04-19 00:40:10|4410.61|4410.01|4410.86|4410.26|4410.99|4410.39|4410.49|4409.89|51
1650328820000|2022-04-19 00:40:20|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|25
1650328830000|2022-04-19 00:40:30|||||||||3
1650328840000|2022-04-19 00:40:40|4410.86|4410.26|4410.99|4410.39|4410.99|4410.39|4410.86|4410.26|19
1650328860000|2022-04-19 00:41:00|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4
1650328870000|2022-04-19 00:41:10|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|23
1650328880000|2022-04-19 00:41:20|4410.86|4410.26|4410.99|4410.39|4410.99|4410.39|4410.86|4410.26|8
1650328890000|2022-04-19 00:41:30|4410.86|4410.26|4410.49|4409.89|4410.86|4410.26|4410.49|4409.89|12
1650328910000|2022-04-19 00:41:50|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|32
1650328920000|2022-04-19 00:42:00|4409.99|4409.39|4409.99|4409.39|4410.24|4409.64|4409.99|4409.39|75
1650328930000|2022-04-19 00:42:10|4409.74|4409.14|4409.74|4409.14|4410.24|4409.64|4409.74|4409.14|75
1650328940000|2022-04-19 00:42:20|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|17
1650328950000|2022-04-19 00:42:30|4409.74|4409.14|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|21
1650328960000|2022-04-19 00:42:40|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|14
1650328970000|2022-04-19 00:42:50|4409.99|4409.39|4409.74|4409.14|4409.99|4409.39|4409.74|4409.14|15
1650328980000|2022-04-19 00:43:00|4409.49|4408.89|4409.24|4408.64|4409.49|4408.89|4408.99|4408.39|124
1650328990000|2022-04-19 00:43:10|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|30
1650329000000|2022-04-19 00:43:20|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|22
1650329010000|2022-04-19 00:43:30|||||||||49
1650329020000|2022-04-19 00:43:40|4408.99|4408.39|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|13
1650329030000|2022-04-19 00:43:50|4408.49|4407.89|4408.49|4407.89|4408.61|4408.01|4408.49|4407.89|41
1650329040000|2022-04-19 00:44:00|4408.24|4407.64|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|123
1650329050000|2022-04-19 00:44:10|4408.49|4407.89|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|37
1650329060000|2022-04-19 00:44:20|4407.99|4407.39|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|26
1650329070000|2022-04-19 00:44:30|||||||||3
1650329090000|2022-04-19 00:44:50|4408.11|4407.51|4407.74|4407.14|4408.24|4407.64|4407.74|4407.14|52
1650329100000|2022-04-19 00:45:00|4407.86|4407.26|4407.74|4407.14|4407.86|4407.26|4407.74|4407.14|31
1650329110000|2022-04-19 00:45:10|4407.49|4406.89|4407.99|4407.39|4407.99|4407.39|4407.49|4406.89|25
1650329120000|2022-04-19 00:45:20|4408.11|4407.51|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|35
1650329130000|2022-04-19 00:45:30|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|28
1650329140000|2022-04-19 00:45:40|4407.49|4406.89|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|39
1650329150000|2022-04-19 00:45:50|||||||||3
1650329160000|2022-04-19 00:46:00|||||||||14
1650329170000|2022-04-19 00:46:10|||||||||2
1650329180000|2022-04-19 00:46:20|4407.24|4406.64|4406.74|4406.14|4407.24|4406.64|4406.74|4406.14|61
1650329190000|2022-04-19 00:46:30|||||||||19
1650329200000|2022-04-19 00:46:40|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|38
1650329210000|2022-04-19 00:46:50|4407.24|4406.64|4406.99|4406.39|4407.24|4406.64|4406.99|4406.39|28
1650329220000|2022-04-19 00:47:00|4406.74|4406.14|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|19
1650329230000|2022-04-19 00:47:10|4406.99|4406.39|4406.74|4406.14|4406.99|4406.39|4406.74|4406.14|22
1650329240000|2022-04-19 00:47:20|||||||||18
1650329250000|2022-04-19 00:47:30|4406.49|4405.89|4405.74|4405.14|4406.49|4405.89|4405.74|4405.14|129
1650329260000|2022-04-19 00:47:40|||||||||36
1650329270000|2022-04-19 00:47:50|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|12
1650329280000|2022-04-19 00:48:00|||||||||65
1650329290000|2022-04-19 00:48:10|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|55
1650329300000|2022-04-19 00:48:20|4404.99|4404.39|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|141
1650329310000|2022-04-19 00:48:30|4404.49|4403.89|4403.99|4403.39|4404.49|4403.89|4403.99|4403.39|77
1650329320000|2022-04-19 00:48:40|4404.24|4403.64|4403.49|4402.89|4404.24|4403.64|4402.74|4402.14|644
1650329330000|2022-04-19 00:48:50|4403.61|4403.01|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|42
1650329340000|2022-04-19 00:49:00|4403.11|4402.51|4402.74|4402.14|4403.49|4402.89|4402.74|4402.14|63
1650329350000|2022-04-19 00:49:10|4401.99|4401.39|4401.24|4400.64|4401.99|4401.39|4401.24|4400.64|395
1650329360000|2022-04-19 00:49:20|4401.49|4400.89|4401.74|4401.14|4401.74|4401.14|4401.24|4400.64|177
1650329370000|2022-04-19 00:49:30|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|84
1650329380000|2022-04-19 00:49:40|4401.74|4401.14|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|46
1650329390000|2022-04-19 00:49:50|4401.61|4401.01|4401.61|4401.01|4401.61|4401.01|4401.49|4400.89|70
1650329400000|2022-04-19 00:50:00|4401.74|4401.14|4401.61|4401.01|4401.74|4401.14|4401.49|4400.89|55
1650329410000|2022-04-19 00:50:10|4401.49|4400.89|4399.24|4398.64|4401.49|4400.89|4398.99|4398.39|349
1650329420000|2022-04-19 00:50:20|4398.99|4398.39|4399.49|4398.89|4399.74|4399.14|4398.99|4398.39|137
1650329430000|2022-04-19 00:50:30|4399.36|4398.76|4399.74|4399.14|4399.74|4399.14|4399.36|4398.76|34
1650329440000|2022-04-19 00:50:40|4399.49|4398.89|4399.74|4399.14|4399.74|4399.14|4399.49|4398.89|26
1650329450000|2022-04-19 00:50:50|4399.61|4399.01|4399.74|4399.14|4399.86|4399.26|4399.61|4399.01|7
1650329460000|2022-04-19 00:51:00|4399.49|4398.89|4399.74|4399.14|4399.74|4399.14|4399.49|4398.89|36
1650329470000|2022-04-19 00:51:10|4399.99|4399.39|4400.49|4399.89|4400.49|4399.89|4399.99|4399.39|67
1650329480000|2022-04-19 00:51:20|4400.61|4400.01|4401.24|4400.64|4401.24|4400.64|4400.49|4399.89|78
1650329490000|2022-04-19 00:51:30|4400.99|4400.39|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|51
1650329500000|2022-04-19 00:51:40|||||||||2
1650329510000|2022-04-19 00:51:50|4400.99|4400.39|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|30
1650329520000|2022-04-19 00:52:00|4400.99|4400.39|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|7
1650329530000|2022-04-19 00:52:10|4401.49|4400.89|4401.74|4401.14|4401.74|4401.14|4401.49|4400.89|31
1650329540000|2022-04-19 00:52:20|4401.99|4401.39|4401.99|4401.39|4402.24|4401.64|4401.99|4401.39|52
1650329550000|2022-04-19 00:52:30|4401.74|4401.14|4401.61|4401.01|4401.74|4401.14|4401.61|4401.01|20
1650329560000|2022-04-19 00:52:40|4401.49|4400.89|4401.49|4400.89|4401.61|4401.01|4401.49|4400.89|12
1650329570000|2022-04-19 00:52:50|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|9
1650329580000|2022-04-19 00:53:00|4401.86|4401.26|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|3
1650329590000|2022-04-19 00:53:10|4401.86|4401.26|4401.49|4400.89|4401.86|4401.26|4401.49|4400.89|33
1650329600000|2022-04-19 00:53:20|4401.61|4401.01|4401.74|4401.14|4401.74|4401.14|4401.49|4400.89|26
1650329610000|2022-04-19 00:53:30|4401.61|4401.01|4400.99|4400.39|4401.61|4401.01|4400.99|4400.39|46
1650329620000|2022-04-19 00:53:40|4400.86|4400.26|4400.24|4399.64|4400.86|4400.26|4399.74|4399.14|56
1650329630000|2022-04-19 00:53:50|4400.11|4399.51|4399.99|4399.39|4400.36|4399.76|4399.99|4399.39|43
1650329640000|2022-04-19 00:54:00|4400.24|4399.64|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|22
1650329650000|2022-04-19 00:54:10|4400.74|4400.14|4400.99|4400.39|4401.24|4400.64|4400.74|4400.14|13
1650329660000|2022-04-19 00:54:20|4401.24|4400.64|4400.99|4400.39|4401.24|4400.64|4400.99|4400.39|42
1650329670000|2022-04-19 00:54:30|4400.74|4400.14|4401.24|4400.64|4401.24|4400.64|4400.74|4400.14|16
1650329680000|2022-04-19 00:54:40|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|25
1650329690000|2022-04-19 00:54:50|4401.24|4400.64|4401.61|4401.01|4401.74|4401.14|4401.24|4400.64|27
1650329700000|2022-04-19 00:55:00|4401.49|4400.89|4401.49|4400.89|4401.74|4401.14|4401.24|4400.64|60
1650329710000|2022-04-19 00:55:10|4401.74|4401.14|4401.99|4401.39|4401.99|4401.39|4401.49|4400.89|18
1650329720000|2022-04-19 00:55:20|4401.86|4401.26|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|17
1650329730000|2022-04-19 00:55:30|||||||||21
1650329740000|2022-04-19 00:55:40|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|13
1650329750000|2022-04-19 00:55:50|4402.11|4401.51|4402.11|4401.51|4402.11|4401.51|4402.11|4401.51|24
1650329760000|2022-04-19 00:56:00|4401.99|4401.39|4401.74|4401.14|4402.24|4401.64|4401.74|4401.14|41
1650329770000|2022-04-19 00:56:10|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|17
1650329780000|2022-04-19 00:56:20|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|5
1650329790000|2022-04-19 00:56:30|||||||||21
1650329800000|2022-04-19 00:56:40|4402.24|4401.64|4402.24|4401.64|4402.24|4401.64|4402.24|4401.64|61
1650329810000|2022-04-19 00:56:50|4401.99|4401.39|4402.24|4401.64|4402.24|4401.64|4401.99|4401.39|21
1650329820000|2022-04-19 00:57:00|4401.99|4401.39|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|55
1650329830000|2022-04-19 00:57:10|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|30
1650329840000|2022-04-19 00:57:20|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|15
1650329850000|2022-04-19 00:57:30|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|45
1650329860000|2022-04-19 00:57:40|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|22
1650329870000|2022-04-19 00:57:50|4401.61|4401.01|4401.36|4400.76|4401.61|4401.01|4401.24|4400.64|40
1650329880000|2022-04-19 00:58:00|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|6
1650329890000|2022-04-19 00:58:10|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|50
1650329910000|2022-04-19 00:58:30|4400.99|4400.39|4399.74|4399.14|4400.99|4400.39|4399.49|4398.89|147
1650329920000|2022-04-19 00:58:40|4399.99|4399.39|4400.24|4399.64|4400.24|4399.64|4399.74|4399.14|38
1650329930000|2022-04-19 00:58:50|4399.99|4399.39|4400.24|4399.64|4400.24|4399.64|4399.99|4399.39|22
1650329940000|2022-04-19 00:59:00|4400.11|4399.51|4400.74|4400.14|4400.74|4400.14|4400.11|4399.51|16
1650329950000|2022-04-19 00:59:10|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|28
1650329960000|2022-04-19 00:59:20|4401.49|4400.89|4401.61|4401.01|4401.74|4401.14|4401.24|4400.64|36
1650329970000|2022-04-19 00:59:30|4401.74|4401.14|4401.49|4400.89|4401.74|4401.14|4401.49|4400.89|15
1650329980000|2022-04-19 00:59:40|4401.74|4401.14|4401.49|4400.89|4401.74|4401.14|4401.49|4400.89|35
1650329990000|2022-04-19 00:59:50|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|21
1650330000000|2022-04-19 01:00:00|4401.24|4400.64|4400.99|4400.39|4401.24|4400.64|4400.24|4399.64|77
1650330010000|2022-04-19 01:00:10|4401.24|4400.64|4401.24|4400.64|4401.74|4401.14|4401.24|4400.64|19
1650330020000|2022-04-19 01:00:20|4400.99|4400.39|4401.49|4400.89|4401.49|4400.89|4400.99|4400.39|23
1650330030000|2022-04-19 01:00:30|4401.61|4401.01|4401.74|4401.14|4401.74|4401.14|4401.61|4401.01|6
1650330040000|2022-04-19 01:00:40|||||||||12
1650330050000|2022-04-19 01:00:50|||||||||10
1650330060000|2022-04-19 01:01:00|4401.61|4401.01|4400.99|4400.39|4401.61|4401.01|4400.99|4400.39|18
1650330070000|2022-04-19 01:01:10|4400.86|4400.26|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|19
1650330080000|2022-04-19 01:01:20|||||||||2
1650330090000|2022-04-19 01:01:30|4400.24|4399.64|4400.24|4399.64|4400.36|4399.76|4399.99|4399.39|103
1650330100000|2022-04-19 01:01:40|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|41
1650330110000|2022-04-19 01:01:50|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|4399.99|4399.39|49
1650330120000|2022-04-19 01:02:00|4399.99|4399.39|4399.61|4399.01|4399.99|4399.39|4399.49|4398.89|110
1650330130000|2022-04-19 01:02:10|4399.74|4399.14|4398.99|4398.39|4399.74|4399.14|4398.99|4398.39|127
1650330140000|2022-04-19 01:02:20|4398.49|4397.89|4397.99|4397.39|4398.49|4397.89|4397.99|4397.39|185
1650330150000|2022-04-19 01:02:30|4398.11|4397.51|4398.49|4397.89|4398.49|4397.89|4397.99|4397.39|28
1650330160000|2022-04-19 01:02:40|4398.74|4398.14|4398.74|4398.14|4398.74|4398.14|4398.74|4398.14|32
1650330170000|2022-04-19 01:02:50|4398.61|4398.01|4398.74|4398.14|4398.74|4398.14|4398.61|4398.01|8
1650330180000|2022-04-19 01:03:00|4398.99|4398.39|4397.49|4396.89|4398.99|4398.39|4397.49|4396.89|180
1650330190000|2022-04-19 01:03:10|4397.74|4397.14|4397.99|4397.39|4397.99|4397.39|4397.74|4397.14|45
1650330200000|2022-04-19 01:03:20|4398.24|4397.64|4398.49|4397.89|4398.49|4397.89|4398.24|4397.64|25
1650330210000|2022-04-19 01:03:30|4398.74|4398.14|4398.74|4398.14|4398.99|4398.39|4398.74|4398.14|32
1650330220000|2022-04-19 01:03:40|4399.24|4398.64|4399.74|4399.14|4399.74|4399.14|4399.24|4398.64|158
1650330230000|2022-04-19 01:03:50|4399.99|4399.39|4399.99|4399.39|4400.24|4399.64|4399.99|4399.39|84
1650330240000|2022-04-19 01:04:00|4399.49|4398.89|4399.49|4398.89|4399.61|4399.01|4399.24|4398.64|76
1650330250000|2022-04-19 01:04:10|4399.36|4398.76|4399.99|4399.39|4400.24|4399.64|4399.24|4398.64|76
1650330260000|2022-04-19 01:04:20|4400.11|4399.51|4399.99|4399.39|4400.36|4399.76|4399.74|4399.14|60
1650330270000|2022-04-19 01:04:30|4399.74|4399.14|4399.74|4399.14|4399.74|4399.14|4399.74|4399.14|9
1650330280000|2022-04-19 01:04:40|4399.99|4399.39|4399.61|4399.01|4399.99|4399.39|4399.61|4399.01|59
1650330290000|2022-04-19 01:04:50|4399.49|4398.89|4399.49|4398.89|4399.61|4399.01|4399.24|4398.64|23
1650330300000|2022-04-19 01:05:00|4399.61|4399.01|4399.74|4399.14|4399.99|4399.39|4399.61|4399.01|55
1650330310000|2022-04-19 01:05:10|4399.86|4399.26|4399.74|4399.14|4399.99|4399.39|4399.74|4399.14|9
1650330320000|2022-04-19 01:05:20|4399.86|4399.26|4399.99|4399.39|4400.24|4399.64|4399.74|4399.14|17
1650330330000|2022-04-19 01:05:30|4399.74|4399.14|4399.99|4399.39|4399.99|4399.39|4399.74|4399.14|21
1650330340000|2022-04-19 01:05:40|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|4399.99|4399.39|33
1650330350000|2022-04-19 01:05:50|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|24
1650330360000|2022-04-19 01:06:00|4400.36|4399.76|4399.99|4399.39|4400.36|4399.76|4399.74|4399.14|37
1650330370000|2022-04-19 01:06:10|4399.74|4399.14|4399.49|4398.89|4399.74|4399.14|4399.49|4398.89|25
1650330380000|2022-04-19 01:06:20|4399.61|4399.01|4399.49|4398.89|4399.61|4399.01|4399.49|4398.89|17
1650330390000|2022-04-19 01:06:30|4399.74|4399.14|4399.74|4399.14|4399.74|4399.14|4399.74|4399.14|7
1650330400000|2022-04-19 01:06:40|4399.49|4398.89|4399.74|4399.14|4399.74|4399.14|4399.49|4398.89|7
1650330410000|2022-04-19 01:06:50|||||||||4
1650330420000|2022-04-19 01:07:00|||||||||2
1650330430000|2022-04-19 01:07:10|4399.99|4399.39|4399.74|4399.14|4399.99|4399.39|4399.74|4399.14|15
1650330440000|2022-04-19 01:07:20|4399.61|4399.01|4399.49|4398.89|4399.61|4399.01|4399.24|4398.64|36
1650330460000|2022-04-19 01:07:40|4399.74|4399.14|4399.49|4398.89|4399.74|4399.14|4399.49|4398.89|17
1650330470000|2022-04-19 01:07:50|4399.24|4398.64|4399.49|4398.89|4399.49|4398.89|4399.24|4398.64|19
1650330480000|2022-04-19 01:08:00|4399.74|4399.14|4399.49|4398.89|4399.74|4399.14|4399.49|4398.89|13
1650330490000|2022-04-19 01:08:10|4399.61|4399.01|4399.49|4398.89|4399.74|4399.14|4399.49|4398.89|25
1650330510000|2022-04-19 01:08:30|4399.36|4398.76|4398.74|4398.14|4399.36|4398.76|4398.74|4398.14|30
1650330520000|2022-04-19 01:08:40|||||||||3
1650330530000|2022-04-19 01:08:50|4398.99|4398.39|4399.24|4398.64|4399.49|4398.89|4398.99|4398.39|37
1650330540000|2022-04-19 01:09:00|4399.11|4398.51|4398.74|4398.14|4399.11|4398.51|4398.74|4398.14|23
1650330550000|2022-04-19 01:09:10|4398.49|4397.89|4398.74|4398.14|4398.74|4398.14|4398.49|4397.89|21
1650330560000|2022-04-19 01:09:20|4398.99|4398.39|4399.49|4398.89|4399.49|4398.89|4398.99|4398.39|23
1650330570000|2022-04-19 01:09:30|4399.61|4399.01|4399.74|4399.14|4399.99|4399.39|4399.49|4398.89|37
1650330580000|2022-04-19 01:09:40|||||||||10
1650330590000|2022-04-19 01:09:50|4399.86|4399.26|4400.49|4399.89|4400.49|4399.89|4399.86|4399.26|66
1650330600000|2022-04-19 01:10:00|4400.24|4399.64|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|49
1650330610000|2022-04-19 01:10:10|4400.24|4399.64|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|24
1650330620000|2022-04-19 01:10:20|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|11
1650330630000|2022-04-19 01:10:30|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.36|4399.76|38
1650330640000|2022-04-19 01:10:40|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|45
1650330650000|2022-04-19 01:10:50|4400.61|4400.01|4400.74|4400.14|4400.99|4400.39|4400.61|4400.01|20
1650330660000|2022-04-19 01:11:00|4400.86|4400.26|4400.74|4400.14|4400.86|4400.26|4400.74|4400.14|12
1650330670000|2022-04-19 01:11:10|4400.49|4399.89|4400.24|4399.64|4400.49|4399.89|4400.24|4399.64|50
1650330680000|2022-04-19 01:11:20|4400.11|4399.51|4399.74|4399.14|4400.11|4399.51|4399.74|4399.14|63
1650330690000|2022-04-19 01:11:30|4399.86|4399.26|4399.99|4399.39|4400.24|4399.64|4399.86|4399.26|16
1650330700000|2022-04-19 01:11:40|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|4399.99|4399.39|13
1650330710000|2022-04-19 01:11:50|4400.11|4399.51|4400.49|4399.89|4400.49|4399.89|4399.99|4399.39|11
1650330720000|2022-04-19 01:12:00|||||||||103
1650330730000|2022-04-19 01:12:10|4400.74|4400.14|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|64
1650330740000|2022-04-19 01:12:20|4401.11|4400.51|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|60
1650330750000|2022-04-19 01:12:30|||||||||39
1650330760000|2022-04-19 01:12:40|4401.11|4400.51|4401.49|4400.89|4401.49|4400.89|4401.11|4400.51|24
1650330770000|2022-04-19 01:12:50|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|75
1650330780000|2022-04-19 01:13:00|4401.36|4400.76|4401.49|4400.89|4401.49|4400.89|4401.36|4400.76|31
1650330790000|2022-04-19 01:13:10|4401.24|4400.64|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|37
1650330800000|2022-04-19 01:13:20|4401.61|4401.01|4402.49|4401.89|4402.49|4401.89|4401.61|4401.01|110
1650330810000|2022-04-19 01:13:30|4402.36|4401.76|4403.24|4402.64|4403.24|4402.64|4402.36|4401.76|196
1650330820000|2022-04-19 01:13:40|4403.49|4402.89|4403.24|4402.64|4403.74|4403.14|4403.24|4402.64|219
1650330830000|2022-04-19 01:13:50|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|31
1650330840000|2022-04-19 01:14:00|4403.74|4403.14|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|79
1650330850000|2022-04-19 01:14:10|4403.24|4402.64|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|44
1650330860000|2022-04-19 01:14:20|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|81
1650330870000|2022-04-19 01:14:30|||||||||14
1650330880000|2022-04-19 01:14:40|4403.36|4402.76|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|37
1650330890000|2022-04-19 01:14:50|4403.11|4402.51|4402.99|4402.39|4403.11|4402.51|4402.99|4402.39|9
1650330900000|2022-04-19 01:15:00|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.24|4401.64|99
1650330910000|2022-04-19 01:15:10|4402.61|4402.01|4402.99|4402.39|4402.99|4402.39|4402.49|4401.89|7
1650330920000|2022-04-19 01:15:20|4402.74|4402.14|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|13
1650330930000|2022-04-19 01:15:30|4402.74|4402.14|4402.74|4402.14|4402.99|4402.39|4402.49|4401.89|30
1650330940000|2022-04-19 01:15:40|4402.61|4402.01|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|36
1650330950000|2022-04-19 01:15:50|4402.61|4402.01|4402.24|4401.64|4402.74|4402.14|4402.24|4401.64|16
1650330960000|2022-04-19 01:16:00|4402.36|4401.76|4402.24|4401.64|4402.74|4402.14|4402.24|4401.64|22
1650330970000|2022-04-19 01:16:10|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.24|4401.64|11
1650330980000|2022-04-19 01:16:20|4402.36|4401.76|4402.24|4401.64|4402.36|4401.76|4402.24|4401.64|5
1650330990000|2022-04-19 01:16:30|4401.99|4401.39|4401.74|4401.14|4401.99|4401.39|4401.49|4400.89|70
1650331000000|2022-04-19 01:16:40|4401.61|4401.01|4401.74|4401.14|4401.74|4401.14|4401.61|4401.01|20
1650331010000|2022-04-19 01:16:50|4401.49|4400.89|4401.49|4400.89|4401.74|4401.14|4401.49|4400.89|25
1650331020000|2022-04-19 01:17:00|4401.24|4400.64|4401.24|4400.64|4401.49|4400.89|4401.24|4400.64|14
1650331030000|2022-04-19 01:17:10|4401.49|4400.89|4401.24|4400.64|4401.49|4400.89|4401.24|4400.64|32
1650331040000|2022-04-19 01:17:20|4400.99|4400.39|4401.49|4400.89|4401.49|4400.89|4400.99|4400.39|50
1650331050000|2022-04-19 01:17:30|4401.24|4400.64|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|26
1650331060000|2022-04-19 01:17:40|4400.99|4400.39|4400.99|4400.39|4401.24|4400.64|4400.99|4400.39|19
1650331070000|2022-04-19 01:17:50|||||||||1
1650331080000|2022-04-19 01:18:00|4400.86|4400.26|4400.74|4400.14|4400.99|4400.39|4400.49|4399.89|79
1650331090000|2022-04-19 01:18:10|4400.86|4400.26|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|11
1650331100000|2022-04-19 01:18:20|4400.86|4400.26|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|17
1650331110000|2022-04-19 01:18:30|4400.49|4399.89|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|15
1650331120000|2022-04-19 01:18:40|4400.49|4399.89|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|42
1650331130000|2022-04-19 01:18:50|4400.61|4400.01|4400.36|4399.76|4400.61|4400.01|4400.24|4399.64|14
1650331140000|2022-04-19 01:19:00|4400.49|4399.89|4400.74|4400.14|4400.74|4400.14|4400.24|4399.64|18
1650331150000|2022-04-19 01:19:10|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|16
1650331160000|2022-04-19 01:19:20|4401.24|4400.64|4401.24|4400.64|4401.49|4400.89|4401.24|4400.64|10
1650331170000|2022-04-19 01:19:30|4400.99|4400.39|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|5
1650331180000|2022-04-19 01:19:40|4400.99|4400.39|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|44
1650331190000|2022-04-19 01:19:50|4400.99|4400.39|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|11
1650331200000|2022-04-19 01:20:00|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|44
1650331210000|2022-04-19 01:20:10|4400.24|4399.64|4400.49|4399.89|4400.74|4400.14|4400.24|4399.64|16
1650331220000|2022-04-19 01:20:20|4400.74|4400.14|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|18
1650331230000|2022-04-19 01:20:30|4400.99|4400.39|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|4
1650331240000|2022-04-19 01:20:40|4400.99|4400.39|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|16
1650331250000|2022-04-19 01:20:50|4400.99|4400.39|4401.49|4400.89|4401.49|4400.89|4400.99|4400.39|18
1650331260000|2022-04-19 01:21:00|4401.36|4400.76|4400.74|4400.14|4401.36|4400.76|4400.49|4399.89|33
1650331270000|2022-04-19 01:21:10|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|6
1650331280000|2022-04-19 01:21:20|4400.86|4400.26|4400.99|4400.39|4401.24|4400.64|4400.86|4400.26|11
1650331290000|2022-04-19 01:21:30|4400.86|4400.26|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|2
1650331300000|2022-04-19 01:21:40|4400.61|4400.01|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|7
1650331310000|2022-04-19 01:21:50|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|11
1650331320000|2022-04-19 01:22:00|4400.49|4399.89|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|57
1650331330000|2022-04-19 01:22:10|||||||||1
1650331340000|2022-04-19 01:22:20|||||||||4
1650331350000|2022-04-19 01:22:30|4400.49|4399.89|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|17
1650331360000|2022-04-19 01:22:40|||||||||3
1650331370000|2022-04-19 01:22:50|4400.99|4400.39|4401.49|4400.89|4401.49|4400.89|4400.99|4400.39|12
1650331380000|2022-04-19 01:23:00|4401.74|4401.14|4401.99|4401.39|4402.24|4401.64|4401.74|4401.14|36
1650331390000|2022-04-19 01:23:10|4401.74|4401.14|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|28
1650331400000|2022-04-19 01:23:20|4402.11|4401.51|4402.74|4402.14|4402.99|4402.39|4402.11|4401.51|41
1650331410000|2022-04-19 01:23:30|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.24|4401.64|27
1650331420000|2022-04-19 01:23:40|4402.36|4401.76|4402.24|4401.64|4402.36|4401.76|4401.99|4401.39|19
1650331430000|2022-04-19 01:23:50|4402.36|4401.76|4402.24|4401.64|4402.49|4401.89|4402.24|4401.64|10
1650331440000|2022-04-19 01:24:00|4402.49|4401.89|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|18
1650331450000|2022-04-19 01:24:10|4402.61|4402.01|4402.74|4402.14|4402.74|4402.14|4402.49|4401.89|20
1650331460000|2022-04-19 01:24:20|4402.61|4402.01|4402.49|4401.89|4402.61|4402.01|4402.49|4401.89|14
1650331470000|2022-04-19 01:24:30|||||||||2
1650331480000|2022-04-19 01:24:40|4402.74|4402.14|4403.24|4402.64|4403.24|4402.64|4402.74|4402.14|53
1650331490000|2022-04-19 01:24:50|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|41
1650331500000|2022-04-19 01:25:00|4403.99|4403.39|4403.49|4402.89|4404.49|4403.89|4403.49|4402.89|166
1650331510000|2022-04-19 01:25:10|4403.74|4403.14|4403.74|4403.14|4403.99|4403.39|4403.49|4402.89|45
1650331520000|2022-04-19 01:25:20|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|16
1650331530000|2022-04-19 01:25:30|4403.86|4403.26|4403.99|4403.39|4403.99|4403.39|4403.86|4403.26|31
1650331540000|2022-04-19 01:25:40|4403.74|4403.14|4404.11|4403.51|4404.11|4403.51|4403.74|4403.14|16
1650331550000|2022-04-19 01:25:50|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.49|4402.89|29
1650331560000|2022-04-19 01:26:00|4403.86|4403.26|4403.74|4403.14|4403.99|4403.39|4403.74|4403.14|15
1650331570000|2022-04-19 01:26:10|4403.61|4403.01|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|16
1650331580000|2022-04-19 01:26:20|4403.61|4403.01|4403.74|4403.14|4403.74|4403.14|4403.24|4402.64|18
1650331590000|2022-04-19 01:26:30|4403.99|4403.39|4403.86|4403.26|4403.99|4403.39|4403.86|4403.26|15
1650331600000|2022-04-19 01:26:40|4403.74|4403.14|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|11
1650331610000|2022-04-19 01:26:50|4403.74|4403.14|4404.24|4403.64|4404.36|4403.76|4403.74|4403.14|41
1650331620000|2022-04-19 01:27:00|4404.49|4403.89|4404.11|4403.51|4404.49|4403.89|4403.99|4403.39|19
1650331630000|2022-04-19 01:27:10|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|16
1650331640000|2022-04-19 01:27:20|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|6
1650331650000|2022-04-19 01:27:30|4404.24|4403.64|4403.99|4403.39|4404.49|4403.89|4403.99|4403.39|23
1650331660000|2022-04-19 01:27:40|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|7
1650331670000|2022-04-19 01:27:50|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|15
1650331680000|2022-04-19 01:28:00|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|8
1650331690000|2022-04-19 01:28:10|4404.11|4403.51|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|51
1650331700000|2022-04-19 01:28:20|||||||||5
1650331720000|2022-04-19 01:28:40|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4403.99|4403.39|49
1650331730000|2022-04-19 01:28:50|4404.36|4403.76|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|21
1650331740000|2022-04-19 01:29:00|4404.24|4403.64|4404.36|4403.76|4404.49|4403.89|4404.24|4403.64|73
1650331750000|2022-04-19 01:29:10|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|39
1650331760000|2022-04-19 01:29:20|4404.24|4403.64|4404.24|4403.64|4404.36|4403.76|4404.24|4403.64|38
1650331770000|2022-04-19 01:29:30|4403.99|4403.39|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|22
1650331780000|2022-04-19 01:29:40|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|6
1650331790000|2022-04-19 01:29:50|4404.36|4403.76|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|4
1650331800000|2022-04-19 01:30:00|4404.36|4403.76|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|38
1650331810000|2022-04-19 01:30:10|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|102
1650331820000|2022-04-19 01:30:20|4404.99|4404.39|4404.74|4404.14|4405.24|4404.64|4404.49|4403.89|141
1650331830000|2022-04-19 01:30:30|4404.99|4404.39|4404.24|4403.64|4404.99|4404.39|4404.24|4403.64|78
1650331840000|2022-04-19 01:30:40|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|5
1650331850000|2022-04-19 01:30:50|4404.24|4403.64|4404.36|4403.76|4404.49|4403.89|4404.24|4403.64|58
1650331860000|2022-04-19 01:31:00|4404.24|4403.64|4404.49|4403.89|4404.99|4404.39|4404.24|4403.64|47
1650331870000|2022-04-19 01:31:10|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|17
1650331880000|2022-04-19 01:31:20|4404.61|4404.01|4404.49|4403.89|4404.74|4404.14|4404.49|4403.89|18
1650331890000|2022-04-19 01:31:30|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|13
1650331900000|2022-04-19 01:31:40|||||||||4
1650331910000|2022-04-19 01:31:50|4404.24|4403.64|4404.24|4403.64|4404.49|4403.89|4403.99|4403.39|43
1650331920000|2022-04-19 01:32:00|4404.49|4403.89|4405.49|4404.89|4405.99|4405.39|4404.49|4403.89|154
1650331930000|2022-04-19 01:32:10|4405.61|4405.01|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|32
1650331940000|2022-04-19 01:32:20|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|31
1650331950000|2022-04-19 01:32:30|4404.86|4404.26|4405.24|4404.64|4405.24|4404.64|4404.74|4404.14|33
1650331960000|2022-04-19 01:32:40|4404.99|4404.39|4405.74|4405.14|4405.74|4405.14|4404.99|4404.39|42
1650331970000|2022-04-19 01:32:50|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|12
1650331980000|2022-04-19 01:33:00|4405.24|4404.64|4405.74|4405.14|4405.74|4405.14|4405.24|4404.64|28
1650331990000|2022-04-19 01:33:10|||||||||2
1650332000000|2022-04-19 01:33:20|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.49|4404.89|24
1650332010000|2022-04-19 01:33:30|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|18
1650332020000|2022-04-19 01:33:40|4405.61|4405.01|4405.61|4405.01|4405.74|4405.14|4405.49|4404.89|8
1650332030000|2022-04-19 01:33:50|4405.49|4404.89|4405.24|4404.64|4405.61|4405.01|4405.24|4404.64|20
1650332040000|2022-04-19 01:34:00|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|15
1650332050000|2022-04-19 01:34:10|4405.11|4404.51|4405.24|4404.64|4405.24|4404.64|4405.11|4404.51|17
1650332060000|2022-04-19 01:34:20|4405.11|4404.51|4404.99|4404.39|4405.11|4404.51|4404.99|4404.39|10
1650332070000|2022-04-19 01:34:30|4405.11|4404.51|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|21
1650332080000|2022-04-19 01:34:40|4404.99|4404.39|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|8
1650332090000|2022-04-19 01:34:50|4405.49|4404.89|4404.99|4404.39|4405.49|4404.89|4404.99|4404.39|19
1650332100000|2022-04-19 01:35:00|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|18
1650332110000|2022-04-19 01:35:10|4404.86|4404.26|4404.74|4404.14|4404.86|4404.26|4404.74|4404.14|3
1650332120000|2022-04-19 01:35:20|4404.99|4404.39|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|34
1650332130000|2022-04-19 01:35:30|4404.99|4404.39|4404.99|4404.39|4405.24|4404.64|4404.74|4404.14|14
1650332150000|2022-04-19 01:35:50|4404.86|4404.26|4405.11|4404.51|4405.24|4404.64|4404.86|4404.26|26
1650332160000|2022-04-19 01:36:00|4405.24|4404.64|4405.49|4404.89|4405.74|4405.14|4405.24|4404.64|51
1650332170000|2022-04-19 01:36:10|4405.24|4404.64|4405.74|4405.14|4405.74|4405.14|4405.24|4404.64|61
1650332180000|2022-04-19 01:36:20|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|22
1650332190000|2022-04-19 01:36:30|4405.24|4404.64|4405.36|4404.76|4405.49|4404.89|4405.24|4404.64|46
1650332200000|2022-04-19 01:36:40|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.24|4404.64|30
1650332210000|2022-04-19 01:36:50|4405.36|4404.76|4405.74|4405.14|4405.74|4405.14|4405.36|4404.76|13
1650332220000|2022-04-19 01:37:00|4405.49|4404.89|4405.74|4405.14|4405.99|4405.39|4405.49|4404.89|14
1650332230000|2022-04-19 01:37:10|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.36|4404.76|31
1650332240000|2022-04-19 01:37:20|4405.61|4405.01|4405.61|4405.01|4405.61|4405.01|4405.49|4404.89|13
1650332250000|2022-04-19 01:37:30|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|13
1650332260000|2022-04-19 01:37:40|||||||||6
1650332270000|2022-04-19 01:37:50|||||||||4
1650332280000|2022-04-19 01:38:00|4405.36|4404.76|4405.74|4405.14|4405.74|4405.14|4405.24|4404.64|29
1650332290000|2022-04-19 01:38:10|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|3
1650332300000|2022-04-19 01:38:20|4405.24|4404.64|4405.24|4404.64|4405.49|4404.89|4405.11|4404.51|8
1650332310000|2022-04-19 01:38:30|4405.11|4404.51|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|4
1650332330000|2022-04-19 01:38:50|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|17
1650332340000|2022-04-19 01:39:00|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|7
1650332350000|2022-04-19 01:39:10|4404.86|4404.26|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|18
1650332360000|2022-04-19 01:39:20|4404.86|4404.26|4405.24|4404.64|4405.24|4404.64|4404.86|4404.26|18
1650332370000|2022-04-19 01:39:30|4405.11|4404.51|4405.49|4404.89|4405.49|4404.89|4404.99|4404.39|7
1650332380000|2022-04-19 01:39:40|4405.74|4405.14|4406.11|4405.51|4406.24|4405.64|4405.74|4405.14|49
1650332390000|2022-04-19 01:39:50|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|4
1650332400000|2022-04-19 01:40:00|4405.99|4405.39|4405.61|4405.01|4405.99|4405.39|4405.61|4405.01|23
1650332410000|2022-04-19 01:40:10|4405.49|4404.89|4404.99|4404.39|4405.49|4404.89|4404.74|4404.14|32
1650332420000|2022-04-19 01:40:20|4405.24|4404.64|4405.49|4404.89|4405.61|4405.01|4404.99|4404.39|20
1650332430000|2022-04-19 01:40:30|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.36|4404.76|16
1650332440000|2022-04-19 01:40:40|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|3
1650332450000|2022-04-19 01:40:50|4405.61|4405.01|4405.86|4405.26|4405.99|4405.39|4405.49|4404.89|43
1650332460000|2022-04-19 01:41:00|4405.99|4405.39|4405.49|4404.89|4406.24|4405.64|4405.24|4404.64|29
1650332470000|2022-04-19 01:41:10|4405.61|4405.01|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|8
1650332480000|2022-04-19 01:41:20|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|5
1650332490000|2022-04-19 01:41:30|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|6
1650332500000|2022-04-19 01:41:40|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.24|4404.64|8
1650332510000|2022-04-19 01:41:50|4405.24|4404.64|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|4
1650332520000|2022-04-19 01:42:00|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|1
1650332530000|2022-04-19 01:42:10|4405.11|4404.51|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|48
1650332540000|2022-04-19 01:42:20|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|8
1650332550000|2022-04-19 01:42:30|4405.49|4404.89|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|23
1650332560000|2022-04-19 01:42:40|4405.36|4404.76|4405.36|4404.76|4405.49|4404.89|4405.24|4404.64|21
1650332570000|2022-04-19 01:42:50|4405.49|4404.89|4404.99|4404.39|4405.49|4404.89|4404.99|4404.39|4
1650332580000|2022-04-19 01:43:00|4405.24|4404.64|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|7
1650332590000|2022-04-19 01:43:10|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|21
1650332600000|2022-04-19 01:43:20|4404.36|4403.76|4404.49|4403.89|4404.61|4404.01|4404.36|4403.76|29
1650332610000|2022-04-19 01:43:30|4404.24|4403.64|4403.99|4403.39|4404.36|4403.76|4403.86|4403.26|77
1650332620000|2022-04-19 01:43:40|4403.49|4402.89|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|94
1650332630000|2022-04-19 01:43:50|4403.24|4402.64|4403.49|4402.89|4403.61|4403.01|4403.24|4402.64|49
1650332640000|2022-04-19 01:44:00|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|19
1650332650000|2022-04-19 01:44:10|4403.36|4402.76|4403.49|4402.89|4403.74|4403.14|4403.36|4402.76|19
1650332660000|2022-04-19 01:44:20|4403.36|4402.76|4403.74|4403.14|4403.74|4403.14|4402.99|4402.39|27
1650332670000|2022-04-19 01:44:30|4403.61|4403.01|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|7
1650332680000|2022-04-19 01:44:40|4403.24|4402.64|4403.49|4402.89|4403.74|4403.14|4403.24|4402.64|20
1650332690000|2022-04-19 01:44:50|4403.36|4402.76|4403.74|4403.14|4403.74|4403.14|4403.36|4402.76|27
1650332700000|2022-04-19 01:45:00|4403.61|4403.01|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|13
1650332710000|2022-04-19 01:45:10|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4402.99|4402.39|37
1650332720000|2022-04-19 01:45:20|4403.11|4402.51|4403.24|4402.64|4403.49|4402.89|4403.11|4402.51|34
1650332730000|2022-04-19 01:45:30|4402.99|4402.39|4402.74|4402.14|4403.24|4402.64|4402.74|4402.14|46
1650332740000|2022-04-19 01:45:40|4402.99|4402.39|4402.74|4402.14|4403.24|4402.64|4402.74|4402.14|69
1650332750000|2022-04-19 01:45:50|4402.61|4402.01|4402.49|4401.89|4402.61|4402.01|4402.49|4401.89|12
1650332760000|2022-04-19 01:46:00|4402.74|4402.14|4402.99|4402.39|4403.24|4402.64|4402.74|4402.14|73
1650332770000|2022-04-19 01:46:10|4402.74|4402.14|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|23
1650332780000|2022-04-19 01:46:20|4402.86|4402.26|4402.99|4402.39|4402.99|4402.39|4402.61|4402.01|30
1650332790000|2022-04-19 01:46:30|4403.24|4402.64|4402.99|4402.39|4403.24|4402.64|4402.99|4402.39|6
1650332800000|2022-04-19 01:46:40|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|4
1650332810000|2022-04-19 01:46:50|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|14
1650332820000|2022-04-19 01:47:00|4402.86|4402.26|4402.74|4402.14|4402.99|4402.39|4402.74|4402.14|18
1650332830000|2022-04-19 01:47:10|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|3
1650332840000|2022-04-19 01:47:20|4403.11|4402.51|4403.49|4402.89|4403.49|4402.89|4402.99|4402.39|19
1650332850000|2022-04-19 01:47:30|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|103
1650332860000|2022-04-19 01:47:40|4404.11|4403.51|4404.99|4404.39|4404.99|4404.39|4404.11|4403.51|58
1650332870000|2022-04-19 01:47:50|4404.86|4404.26|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|24
1650332880000|2022-04-19 01:48:00|||||||||26
1650332890000|2022-04-19 01:48:10|||||||||2
1650332900000|2022-04-19 01:48:20|4404.86|4404.26|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|26
1650332910000|2022-04-19 01:48:30|||||||||3
1650332920000|2022-04-19 01:48:40|4405.11|4404.51|4405.49|4404.89|4405.49|4404.89|4405.11|4404.51|27
1650332930000|2022-04-19 01:48:50|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|16
1650332940000|2022-04-19 01:49:00|||||||||17
1650332950000|2022-04-19 01:49:10|4405.24|4404.64|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|26
1650332960000|2022-04-19 01:49:20|4405.61|4405.01|4405.99|4405.39|4405.99|4405.39|4405.61|4405.01|48
1650332970000|2022-04-19 01:49:30|4406.24|4405.64|4406.49|4405.89|4406.74|4406.14|4406.24|4405.64|112
1650332980000|2022-04-19 01:49:40|4406.24|4405.64|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|38
1650332990000|2022-04-19 01:49:50|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|13
1650333000000|2022-04-19 01:50:00|||||||||4
1650333010000|2022-04-19 01:50:10|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.49|4404.89|10
1650333020000|2022-04-19 01:50:20|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.74|4404.14|28
1650333030000|2022-04-19 01:50:30|4405.11|4404.51|4405.24|4404.64|4405.49|4404.89|4404.99|4404.39|45
1650333040000|2022-04-19 01:50:40|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|5
1650333050000|2022-04-19 01:50:50|4405.36|4404.76|4405.24|4404.64|4405.49|4404.89|4405.11|4404.51|15
1650333060000|2022-04-19 01:51:00|4404.99|4404.39|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|23
1650333070000|2022-04-19 01:51:10|||||||||9
1650333080000|2022-04-19 01:51:20|4404.61|4404.01|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|30
1650333090000|2022-04-19 01:51:30|4404.99|4404.39|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|10
1650333100000|2022-04-19 01:51:40|4404.86|4404.26|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|6
1650333110000|2022-04-19 01:51:50|||||||||5
1650333120000|2022-04-19 01:52:00|4404.49|4403.89|4404.61|4404.01|4404.74|4404.14|4404.49|4403.89|16
1650333130000|2022-04-19 01:52:10|4404.49|4403.89|4404.24|4403.64|4404.74|4404.14|4404.24|4403.64|20
1650333140000|2022-04-19 01:52:20|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|12
1650333150000|2022-04-19 01:52:30|||||||||3
1650333160000|2022-04-19 01:52:40|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|14
1650333170000|2022-04-19 01:52:50|4404.24|4403.64|4403.74|4403.14|4404.24|4403.64|4403.74|4403.14|7
1650333180000|2022-04-19 01:53:00|4403.86|4403.26|4404.24|4403.64|4404.24|4403.64|4403.86|4403.26|29
1650333190000|2022-04-19 01:53:10|4404.36|4403.76|4404.24|4403.64|4404.36|4403.76|4404.24|4403.64|7
1650333200000|2022-04-19 01:53:20|4403.99|4403.39|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|17
1650333210000|2022-04-19 01:53:30|||||||||4
1650333220000|2022-04-19 01:53:40|4404.24|4403.64|4404.49|4403.89|4404.49|4403.89|4403.99|4403.39|45
1650333230000|2022-04-19 01:53:50|4403.99|4403.39|4403.86|4403.26|4403.99|4403.39|4403.86|4403.26|42
1650333240000|2022-04-19 01:54:00|4403.99|4403.39|4404.24|4403.64|4404.49|4403.89|4403.99|4403.39|93
1650333250000|2022-04-19 01:54:10|4403.99|4403.39|4404.11|4403.51|4404.24|4403.64|4403.99|4403.39|25
1650333260000|2022-04-19 01:54:20|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|0
1650333270000|2022-04-19 01:54:30|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|47
1650333280000|2022-04-19 01:54:40|4404.49|4403.89|4405.24|4404.64|4405.24|4404.64|4404.49|4403.89|29
1650333290000|2022-04-19 01:54:50|4404.99|4404.39|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|13
1650333300000|2022-04-19 01:55:00|4404.99|4404.39|4404.99|4404.39|4405.11|4404.51|4404.99|4404.39|13
1650333310000|2022-04-19 01:55:10|4405.24|4404.64|4405.74|4405.14|4405.74|4405.14|4405.24|4404.64|24
1650333320000|2022-04-19 01:55:20|4405.49|4404.89|4404.99|4404.39|4405.99|4405.39|4404.99|4404.39|83
1650333330000|2022-04-19 01:55:30|4405.24|4404.64|4405.11|4404.51|4405.24|4404.64|4404.99|4404.39|14
1650333340000|2022-04-19 01:55:40|4404.99|4404.39|4404.24|4403.64|4405.11|4404.51|4404.24|4403.64|28
1650333350000|2022-04-19 01:55:50|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|8
1650333360000|2022-04-19 01:56:00|4403.99|4403.39|4403.49|4402.89|4403.99|4403.39|4403.49|4402.89|44
1650333370000|2022-04-19 01:56:10|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|23
1650333380000|2022-04-19 01:56:20|4403.36|4402.76|4403.49|4402.89|4403.74|4403.14|4403.36|4402.76|22
1650333390000|2022-04-19 01:56:30|4403.74|4403.14|4404.24|4403.64|4404.24|4403.64|4403.74|4403.14|24
1650333400000|2022-04-19 01:56:40|4403.99|4403.39|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|23
1650333410000|2022-04-19 01:56:50|4403.74|4403.14|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|2
1650333420000|2022-04-19 01:57:00|4403.86|4403.26|4404.24|4403.64|4404.24|4403.64|4403.74|4403.14|11
1650333430000|2022-04-19 01:57:10|4404.11|4403.51|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|3
1650333440000|2022-04-19 01:57:20|4404.11|4403.51|4404.24|4403.64|4404.24|4403.64|4404.11|4403.51|10
1650333450000|2022-04-19 01:57:30|||||||||1
1650333460000|2022-04-19 01:57:40|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|8
1650333470000|2022-04-19 01:57:50|||||||||10
1650333480000|2022-04-19 01:58:00|||||||||2
1650333490000|2022-04-19 01:58:10|||||||||5
1650333500000|2022-04-19 01:58:20|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|10
1650333510000|2022-04-19 01:58:30|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|4404.49|4403.89|7
1650333520000|2022-04-19 01:58:40|4404.36|4403.76|4404.24|4403.64|4404.36|4403.76|4404.24|4403.64|8
1650333530000|2022-04-19 01:58:50|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|18
1650333540000|2022-04-19 01:59:00|4403.86|4403.26|4403.99|4403.39|4404.24|4403.64|4403.86|4403.26|11
1650333550000|2022-04-19 01:59:10|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|13
1650333560000|2022-04-19 01:59:20|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|17
1650333570000|2022-04-19 01:59:30|4403.99|4403.39|4403.86|4403.26|4403.99|4403.39|4403.74|4403.14|15
1650333580000|2022-04-19 01:59:40|4403.74|4403.14|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|6
1650333590000|2022-04-19 01:59:50|4403.86|4403.26|4403.74|4403.14|4403.99|4403.39|4403.74|4403.14|5
1650333600000|2022-04-19 02:00:00|4403.61|4403.01|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|13
1650333610000|2022-04-19 02:00:10|4403.74|4403.14|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|11
1650333620000|2022-04-19 02:00:20|4403.24|4402.64|4403.74|4403.14|4403.74|4403.14|4403.24|4402.64|14
1650333630000|2022-04-19 02:00:30|4403.61|4403.01|4403.49|4402.89|4403.74|4403.14|4403.36|4402.76|7
1650333640000|2022-04-19 02:00:40|4403.61|4403.01|4403.49|4402.89|4403.74|4403.14|4403.36|4402.76|27
1650333650000|2022-04-19 02:00:50|4403.36|4402.76|4402.99|4402.39|4403.36|4402.76|4402.99|4402.39|25
1650333660000|2022-04-19 02:01:00|4402.86|4402.26|4402.86|4402.26|4402.99|4402.39|4402.86|4402.26|33
1650333670000|2022-04-19 02:01:10|4402.74|4402.14|4402.99|4402.39|4403.24|4402.64|4402.74|4402.14|26
1650333680000|2022-04-19 02:01:20|4403.11|4402.51|4403.11|4402.51|4403.24|4402.64|4402.99|4402.39|10
1650333690000|2022-04-19 02:01:30|4403.24|4402.64|4403.24|4402.64|4403.49|4402.89|4402.99|4402.39|13
1650333700000|2022-04-19 02:01:40|4403.49|4402.89|4403.36|4402.76|4403.49|4402.89|4403.24|4402.64|9
1650333710000|2022-04-19 02:01:50|4403.49|4402.89|4403.36|4402.76|4403.49|4402.89|4403.24|4402.64|7
1650333720000|2022-04-19 02:02:00|4403.49|4402.89|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|9
1650333730000|2022-04-19 02:02:10|4403.11|4402.51|4403.49|4402.89|4403.49|4402.89|4402.99|4402.39|18
1650333740000|2022-04-19 02:02:20|4403.36|4402.76|4403.24|4402.64|4403.74|4403.14|4403.24|4402.64|21
1650333750000|2022-04-19 02:02:30|4402.99|4402.39|4403.24|4402.64|4403.36|4402.76|4402.99|4402.39|22
1650333760000|2022-04-19 02:02:40|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|14
1650333780000|2022-04-19 02:03:00|4403.99|4403.39|4403.99|4403.39|4404.24|4403.64|4403.74|4403.14|59
1650333790000|2022-04-19 02:03:10|4403.74|4403.14|4403.74|4403.14|4403.86|4403.26|4403.74|4403.14|21
1650333800000|2022-04-19 02:03:20|4403.99|4403.39|4404.11|4403.51|4404.11|4403.51|4403.99|4403.39|12
1650333810000|2022-04-19 02:03:30|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|0
1650333820000|2022-04-19 02:03:40|4403.99|4403.39|4404.11|4403.51|4404.24|4403.64|4403.99|4403.39|19
1650333830000|2022-04-19 02:03:50|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.86|4403.26|8
1650333840000|2022-04-19 02:04:00|4404.11|4403.51|4404.11|4403.51|4404.24|4403.64|4403.74|4403.14|35
1650333850000|2022-04-19 02:04:10|4403.99|4403.39|4403.99|4403.39|4404.24|4403.64|4403.86|4403.26|31
1650333860000|2022-04-19 02:04:20|4404.24|4403.64|4404.11|4403.51|4404.24|4403.64|4403.99|4403.39|7
1650333870000|2022-04-19 02:04:30|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|2
1650333880000|2022-04-19 02:04:40|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|13
1650333900000|2022-04-19 02:05:00|4404.11|4403.51|4403.49|4402.89|4404.11|4403.51|4403.49|4402.89|41
1650333910000|2022-04-19 02:05:10|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4402.99|4402.39|72
1650333920000|2022-04-19 02:05:20|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4402.99|4402.39|16
1650333930000|2022-04-19 02:05:30|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|11
1650333940000|2022-04-19 02:05:40|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|3
1650333950000|2022-04-19 02:05:50|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|8
1650333960000|2022-04-19 02:06:00|4403.24|4402.64|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|26
1650333970000|2022-04-19 02:06:10|4402.99|4402.39|4403.24|4402.64|4403.24|4402.64|4402.99|4402.39|4
1650333990000|2022-04-19 02:06:30|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|43
1650334000000|2022-04-19 02:06:40|||||||||25
1650334010000|2022-04-19 02:06:50|4402.74|4402.14|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|51
1650334020000|2022-04-19 02:07:00|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4402.99|4402.39|21
1650334030000|2022-04-19 02:07:10|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|11
1650334040000|2022-04-19 02:07:20|||||||||1
1650334050000|2022-04-19 02:07:30|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|16
1650334060000|2022-04-19 02:07:40|4402.99|4402.39|4403.24|4402.64|4403.49|4402.89|4402.99|4402.39|70
1650334070000|2022-04-19 02:07:50|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|8
1650334080000|2022-04-19 02:08:00|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.11|4402.51|6
1650334090000|2022-04-19 02:08:10|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|10
1650334100000|2022-04-19 02:08:20|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|0
1650334110000|2022-04-19 02:08:30|4402.99|4402.39|4402.74|4402.14|4402.99|4402.39|4402.74|4402.14|13
1650334120000|2022-04-19 02:08:40|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|6
1650334130000|2022-04-19 02:08:50|4402.74|4402.14|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|6
1650334140000|2022-04-19 02:09:00|4402.86|4402.26|4402.49|4401.89|4402.86|4402.26|4402.49|4401.89|12
1650334150000|2022-04-19 02:09:10|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.61|4402.01|8
1650334160000|2022-04-19 02:09:20|4402.61|4402.01|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|1
1650334170000|2022-04-19 02:09:30|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|24
1650334180000|2022-04-19 02:09:40|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|17
1650334190000|2022-04-19 02:09:50|4402.61|4402.01|4402.74|4402.14|4402.74|4402.14|4402.49|4401.89|4
1650334200000|2022-04-19 02:10:00|4402.49|4401.89|4401.99|4401.39|4402.49|4401.89|4401.74|4401.14|123
1650334210000|2022-04-19 02:10:10|4402.24|4401.64|4402.24|4401.64|4402.24|4401.64|4401.99|4401.39|12
1650334220000|2022-04-19 02:10:20|4402.49|4401.89|4402.74|4402.14|4402.74|4402.14|4402.49|4401.89|24
1650334230000|2022-04-19 02:10:30|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.36|4401.76|5
1650334240000|2022-04-19 02:10:40|4402.61|4402.01|4402.99|4402.39|4402.99|4402.39|4402.61|4402.01|15
1650334250000|2022-04-19 02:10:50|||||||||9
1650334260000|2022-04-19 02:11:00|4402.86|4402.26|4402.49|4401.89|4402.99|4402.39|4402.36|4401.76|16
1650334270000|2022-04-19 02:11:10|4402.61|4402.01|4402.24|4401.64|4402.61|4402.01|4402.24|4401.64|18
1650334280000|2022-04-19 02:11:20|4402.49|4401.89|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|12
1650334290000|2022-04-19 02:11:30|4402.61|4402.01|4402.74|4402.14|4402.74|4402.14|4402.49|4401.89|9
1650334300000|2022-04-19 02:11:40|4402.61|4402.01|4402.24|4401.64|4402.61|4402.01|4402.24|4401.64|12
1650334310000|2022-04-19 02:11:50|4401.99|4401.39|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|43
1650334320000|2022-04-19 02:12:00|4401.49|4400.89|4400.74|4400.14|4401.49|4400.89|4400.49|4399.89|173
1650334330000|2022-04-19 02:12:10|4400.61|4400.01|4400.49|4399.89|4400.86|4400.26|4400.49|4399.89|21
1650334340000|2022-04-19 02:12:20|4400.74|4400.14|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|15
1650334350000|2022-04-19 02:12:30|4400.74|4400.14|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|21
1650334360000|2022-04-19 02:12:40|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|27
1650334370000|2022-04-19 02:12:50|4400.86|4400.26|4400.74|4400.14|4400.86|4400.26|4400.61|4400.01|24
1650334380000|2022-04-19 02:13:00|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|52
1650334390000|2022-04-19 02:13:10|4400.74|4400.14|4400.61|4400.01|4400.74|4400.14|4400.61|4400.01|20
1650334400000|2022-04-19 02:13:20|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|0
1650334410000|2022-04-19 02:13:30|4400.61|4400.01|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|13
1650334420000|2022-04-19 02:13:40|4400.61|4400.01|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|16
1650334430000|2022-04-19 02:13:50|4400.24|4399.64|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|14
1650334440000|2022-04-19 02:14:00|4400.36|4399.76|4400.49|4399.89|4400.49|4399.89|4400.24|4399.64|52
1650334450000|2022-04-19 02:14:10|4400.74|4400.14|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|43
1650334460000|2022-04-19 02:14:20|4401.24|4400.64|4400.99|4400.39|4401.24|4400.64|4400.99|4400.39|18
1650334470000|2022-04-19 02:14:30|4400.74|4400.14|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|12
1650334480000|2022-04-19 02:14:40|4400.86|4400.26|4400.99|4400.39|4400.99|4400.39|4400.74|4400.14|16
1650334490000|2022-04-19 02:14:50|4400.86|4400.26|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|15
1650334500000|2022-04-19 02:15:00|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4
1650334510000|2022-04-19 02:15:10|4400.86|4400.26|4400.74|4400.14|4400.86|4400.26|4400.61|4400.01|30
1650334520000|2022-04-19 02:15:20|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|5
1650334530000|2022-04-19 02:15:30|4401.24|4400.64|4401.24|4400.64|4401.24|4400.64|4401.11|4400.51|10
1650334550000|2022-04-19 02:15:50|||||||||19
1650334560000|2022-04-19 02:16:00|4401.36|4400.76|4401.11|4400.51|4401.36|4400.76|4400.99|4400.39|14
1650334570000|2022-04-19 02:16:10|4400.99|4400.39|4400.99|4400.39|4401.24|4400.64|4400.99|4400.39|2
1650334580000|2022-04-19 02:16:20|4401.11|4400.51|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|8
1650334600000|2022-04-19 02:16:40|||||||||2
1650334610000|2022-04-19 02:16:50|4400.99|4400.39|4401.11|4400.51|4401.24|4400.64|4400.99|4400.39|19
1650334620000|2022-04-19 02:17:00|4401.24|4400.64|4401.24|4400.64|4401.24|4400.64|4400.74|4400.14|29
1650334630000|2022-04-19 02:17:10|||||||||6
1650334640000|2022-04-19 02:17:20|||||||||1
1650334650000|2022-04-19 02:17:30|4401.36|4400.76|4401.49|4400.89|4401.49|4400.89|4401.24|4400.64|16
1650334660000|2022-04-19 02:17:40|4401.74|4401.14|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|14
1650334670000|2022-04-19 02:17:50|4401.86|4401.26|4401.74|4401.14|4401.86|4401.26|4401.74|4401.14|6
1650334680000|2022-04-19 02:18:00|4401.86|4401.26|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|19
1650334700000|2022-04-19 02:18:20|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|6
1650334710000|2022-04-19 02:18:30|4401.99|4401.39|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|10
1650334720000|2022-04-19 02:18:40|4401.86|4401.26|4401.99|4401.39|4401.99|4401.39|4401.86|4401.26|4
1650334730000|2022-04-19 02:18:50|4401.74|4401.14|4401.99|4401.39|4402.24|4401.64|4401.74|4401.14|29
1650334740000|2022-04-19 02:19:00|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|14
1650334750000|2022-04-19 02:19:10|4401.61|4401.01|4401.74|4401.14|4401.74|4401.14|4401.61|4401.01|16
1650334760000|2022-04-19 02:19:20|4401.99|4401.39|4402.49|4401.89|4402.49|4401.89|4401.99|4401.39|44
1650334770000|2022-04-19 02:19:30|4402.61|4402.01|4402.61|4402.01|4402.74|4402.14|4402.24|4401.64|33
1650334780000|2022-04-19 02:19:40|4402.49|4401.89|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|3
1650334790000|2022-04-19 02:19:50|4402.61|4402.01|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|11
1650334800000|2022-04-19 02:20:00|4402.61|4402.01|4402.24|4401.64|4402.74|4402.14|4402.24|4401.64|19
1650334810000|2022-04-19 02:20:10|4402.11|4401.51|4401.99|4401.39|4402.11|4401.51|4401.99|4401.39|14
1650334820000|2022-04-19 02:20:20|4402.24|4401.64|4402.24|4401.64|4402.24|4401.64|4402.24|4401.64|22
1650334830000|2022-04-19 02:20:30|4402.11|4401.51|4402.11|4401.51|4402.24|4401.64|4401.99|4401.39|4
1650334840000|2022-04-19 02:20:40|4401.99|4401.39|4401.99|4401.39|4402.11|4401.51|4401.99|4401.39|0
1650334850000|2022-04-19 02:20:50|4401.86|4401.26|4401.99|4401.39|4401.99|4401.39|4401.86|4401.26|24
1650334860000|2022-04-19 02:21:00|||||||||2
1650334870000|2022-04-19 02:21:10|||||||||11
1650334880000|2022-04-19 02:21:20|4401.74|4401.14|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|6
1650334890000|2022-04-19 02:21:30|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|11
1650334910000|2022-04-19 02:21:50|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|31
1650334920000|2022-04-19 02:22:00|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.49|4400.89|35
1650334930000|2022-04-19 02:22:10|4401.99|4401.39|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|8
1650334940000|2022-04-19 02:22:20|||||||||3
1650334950000|2022-04-19 02:22:30|4401.49|4400.89|4401.74|4401.14|4401.86|4401.26|4401.49|4400.89|22
1650334960000|2022-04-19 02:22:40|4401.86|4401.26|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|3
1650334970000|2022-04-19 02:22:50|4401.49|4400.89|4401.49|4400.89|4401.74|4401.14|4401.49|4400.89|9
1650334980000|2022-04-19 02:23:00|||||||||1
1650335010000|2022-04-19 02:23:30|4401.74|4401.14|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|14
1650335020000|2022-04-19 02:23:40|4401.86|4401.26|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|17
1650335040000|2022-04-19 02:24:00|4401.61|4401.01|4401.74|4401.14|4401.74|4401.14|4401.49|4400.89|25
1650335050000|2022-04-19 02:24:10|4401.99|4401.39|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|4
1650335060000|2022-04-19 02:24:20|4401.86|4401.26|4401.74|4401.14|4401.86|4401.26|4401.74|4401.14|7
1650335070000|2022-04-19 02:24:30|4401.86|4401.26|4401.74|4401.14|4401.86|4401.26|4401.74|4401.14|0
1650335080000|2022-04-19 02:24:40|4401.99|4401.39|4401.86|4401.26|4401.99|4401.39|4401.74|4401.14|2
1650335090000|2022-04-19 02:24:50|4401.74|4401.14|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|0
1650335100000|2022-04-19 02:25:00|4401.86|4401.26|4401.99|4401.39|4401.99|4401.39|4401.86|4401.26|0
1650335110000|2022-04-19 02:25:10|4401.86|4401.26|4401.86|4401.26|4401.99|4401.39|4401.74|4401.14|8
1650335120000|2022-04-19 02:25:20|4401.74|4401.14|4402.11|4401.51|4402.24|4401.64|4401.74|4401.14|25
1650335130000|2022-04-19 02:25:30|4401.99|4401.39|4402.24|4401.64|4402.24|4401.64|4401.99|4401.39|8
1650335140000|2022-04-19 02:25:40|4402.11|4401.51|4401.99|4401.39|4402.11|4401.51|4401.99|4401.39|2
1650335150000|2022-04-19 02:25:50|4402.24|4401.64|4401.99|4401.39|4402.24|4401.64|4401.99|4401.39|4
1650335160000|2022-04-19 02:26:00|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.61|4401.01|12
1650335180000|2022-04-19 02:26:20|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|25
1650335200000|2022-04-19 02:26:40|4401.36|4400.76|4401.24|4400.64|4401.36|4400.76|4401.24|4400.64|14
1650335230000|2022-04-19 02:27:10|4400.99|4400.39|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|14
1650335240000|2022-04-19 02:27:20|4400.99|4400.39|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|31
1650335250000|2022-04-19 02:27:30|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|2
1650335260000|2022-04-19 02:27:40|4401.11|4400.51|4400.99|4400.39|4401.24|4400.64|4400.99|4400.39|6
1650335270000|2022-04-19 02:27:50|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|19
1650335280000|2022-04-19 02:28:00|||||||||2
1650335290000|2022-04-19 02:28:10|4400.61|4400.01|4400.49|4399.89|4400.61|4400.01|4400.24|4399.64|27
1650335320000|2022-04-19 02:28:40|4400.24|4399.64|4400.74|4400.14|4400.74|4400.14|4400.24|4399.64|40
1650335330000|2022-04-19 02:28:50|4400.61|4400.01|4400.74|4400.14|4400.74|4400.14|4400.61|4400.01|1
1650335340000|2022-04-19 02:29:00|4400.99|4400.39|4400.74|4400.14|4400.99|4400.39|4400.61|4400.01|29
1650335350000|2022-04-19 02:29:10|4400.61|4400.01|4400.24|4399.64|4400.74|4400.14|4400.24|4399.64|4
1650335360000|2022-04-19 02:29:20|||||||||4
1650335370000|2022-04-19 02:29:30|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.36|4399.76|29
1650335380000|2022-04-19 02:29:40|4400.74|4400.14|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|9
1650335390000|2022-04-19 02:29:50|4400.36|4399.76|4400.24|4399.64|4400.49|4399.89|4400.24|4399.64|4
1650335400000|2022-04-19 02:30:00|4399.99|4399.39|4399.99|4399.39|4399.99|4399.39|4399.99|4399.39|35
1650335410000|2022-04-19 02:30:10|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|4400.24|4399.64|14
1650335420000|2022-04-19 02:30:20|4399.99|4399.39|4400.24|4399.64|4400.24|4399.64|4399.99|4399.39|8
1650335430000|2022-04-19 02:30:30|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|20
1650335440000|2022-04-19 02:30:40|4400.74|4400.14|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|16
1650335450000|2022-04-19 02:30:50|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|5
1650335460000|2022-04-19 02:31:00|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|9
1650335470000|2022-04-19 02:31:10|4400.74|4400.14|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|14
1650335480000|2022-04-19 02:31:20|4400.74|4400.14|4400.49|4399.89|4400.74|4400.14|4400.49|4399.89|13
1650335490000|2022-04-19 02:31:30|4400.61|4400.01|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|10
1650335500000|2022-04-19 02:31:40|||||||||2
1650335510000|2022-04-19 02:31:50|||||||||2
1650335520000|2022-04-19 02:32:00|||||||||1
1650335530000|2022-04-19 02:32:10|||||||||1
1650335540000|2022-04-19 02:32:20|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|9
1650335550000|2022-04-19 02:32:30|4400.74|4400.14|4400.74|4400.14|4400.86|4400.26|4400.74|4400.14|7
1650335570000|2022-04-19 02:32:50|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|8
1650335580000|2022-04-19 02:33:00|4400.74|4400.14|4400.74|4400.14|4400.99|4400.39|4400.49|4399.89|13
1650335590000|2022-04-19 02:33:10|4400.61|4400.01|4400.61|4400.01|4400.61|4400.01|4400.61|4400.01|0
1650335600000|2022-04-19 02:33:20|4400.74|4400.14|4400.74|4400.14|4400.86|4400.26|4400.74|4400.14|6
1650335620000|2022-04-19 02:33:40|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|5
1650335630000|2022-04-19 02:33:50|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|8
1650335640000|2022-04-19 02:34:00|4400.49|4399.89|4400.74|4400.14|4400.74|4400.14|4400.49|4399.89|15
1650335660000|2022-04-19 02:34:20|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|4400.49|4399.89|7
1650335670000|2022-04-19 02:34:30|4400.61|4400.01|4400.99|4400.39|4400.99|4400.39|4400.61|4400.01|7
1650335690000|2022-04-19 02:34:50|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|4400.74|4400.14|10
1650335700000|2022-04-19 02:35:00|4400.99|4400.39|4401.11|4400.51|4401.24|4400.64|4400.74|4400.14|19
1650335710000|2022-04-19 02:35:10|4401.24|4400.64|4401.24|4400.64|4401.49|4400.89|4401.24|4400.64|24
1650335720000|2022-04-19 02:35:20|4401.11|4400.51|4401.11|4400.51|4401.24|4400.64|4400.99|4400.39|3
1650335730000|2022-04-19 02:35:30|4400.99|4400.39|4401.24|4400.64|4401.24|4400.64|4400.99|4400.39|2
1650335740000|2022-04-19 02:35:40|4401.36|4400.76|4401.24|4400.64|4401.49|4400.89|4401.24|4400.64|4
1650335750000|2022-04-19 02:35:50|4401.36|4400.76|4401.24|4400.64|4401.49|4400.89|4401.24|4400.64|8
1650335760000|2022-04-19 02:36:00|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|4401.49|4400.89|8
1650335770000|2022-04-19 02:36:10|4401.74|4401.14|4401.99|4401.39|4402.24|4401.64|4401.74|4401.14|55
1650335780000|2022-04-19 02:36:20|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|4401.74|4401.14|5
1650335800000|2022-04-19 02:36:40|4401.49|4400.89|4401.74|4401.14|4401.74|4401.14|4401.49|4400.89|7
1650335810000|2022-04-19 02:36:50|4401.61|4401.01|4401.49|4400.89|4401.61|4401.01|4401.24|4400.64|17
1650335820000|2022-04-19 02:37:00|||||||||9
1650335830000|2022-04-19 02:37:10|4401.61|4401.01|4401.61|4401.01|4401.74|4401.14|4401.61|4401.01|8
1650335840000|2022-04-19 02:37:20|4401.49|4400.89|4401.74|4401.14|4401.74|4401.14|4401.49|4400.89|13
1650335850000|2022-04-19 02:37:30|4401.86|4401.26|4401.86|4401.26|4401.99|4401.39|4401.86|4401.26|1
1650335860000|2022-04-19 02:37:40|4401.74|4401.14|4401.99|4401.39|4401.99|4401.39|4401.74|4401.14|5
1650335870000|2022-04-19 02:37:50|4401.74|4401.14|4401.74|4401.14|4401.99|4401.39|4401.74|4401.14|24
1650335880000|2022-04-19 02:38:00|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|7
1650335890000|2022-04-19 02:38:10|4402.11|4401.51|4401.99|4401.39|4402.24|4401.64|4401.99|4401.39|9
1650335900000|2022-04-19 02:38:20|4402.11|4401.51|4402.24|4401.64|4402.24|4401.64|4401.99|4401.39|5
1650335910000|2022-04-19 02:38:30|4401.99|4401.39|4401.99|4401.39|4402.11|4401.51|4401.99|4401.39|17
1650335920000|2022-04-19 02:38:40|4402.24|4401.64|4402.49|4401.89|4402.49|4401.89|4401.99|4401.39|20
1650335930000|2022-04-19 02:38:50|4402.24|4401.64|4402.49|4401.89|4402.49|4401.89|4402.24|4401.64|3
1650335940000|2022-04-19 02:39:00|4402.61|4402.01|4402.74|4402.14|4402.74|4402.14|4402.49|4401.89|8
1650335950000|2022-04-19 02:39:10|4402.61|4402.01|4402.99|4402.39|4402.99|4402.39|4402.49|4401.89|20
1650335960000|2022-04-19 02:39:20|4403.24|4402.64|4403.49|4402.89|4403.61|4403.01|4403.24|4402.64|53
1650335970000|2022-04-19 02:39:30|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|6
1650335980000|2022-04-19 02:39:40|4403.49|4402.89|4403.36|4402.76|4403.49|4402.89|4403.24|4402.64|14
1650335990000|2022-04-19 02:39:50|4403.49|4402.89|4403.24|4402.64|4403.61|4403.01|4403.24|4402.64|15
1650336000000|2022-04-19 02:40:00|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|10
1650336010000|2022-04-19 02:40:10|||||||||2
1650336020000|2022-04-19 02:40:20|||||||||3
1650336030000|2022-04-19 02:40:30|||||||||1
1650336040000|2022-04-19 02:40:40|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|15
1650336050000|2022-04-19 02:40:50|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|23
1650336060000|2022-04-19 02:41:00|4402.49|4401.89|4402.24|4401.64|4402.49|4401.89|4402.24|4401.64|19
1650336070000|2022-04-19 02:41:10|4402.49|4401.89|4402.49|4401.89|4402.61|4402.01|4402.49|4401.89|21
1650336080000|2022-04-19 02:41:20|||||||||3
1650336090000|2022-04-19 02:41:30|4402.74|4402.14|4402.86|4402.26|4402.99|4402.39|4402.74|4402.14|8
1650336100000|2022-04-19 02:41:40|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|3
1650336110000|2022-04-19 02:41:50|4402.74|4402.14|4402.86|4402.26|4402.99|4402.39|4402.74|4402.14|9
1650336120000|2022-04-19 02:42:00|4402.74|4402.14|4402.74|4402.14|4402.99|4402.39|4402.74|4402.14|2
1650336130000|2022-04-19 02:42:10|4402.61|4402.01|4402.49|4401.89|4402.61|4402.01|4402.49|4401.89|8
1650336140000|2022-04-19 02:42:20|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4
1650336150000|2022-04-19 02:42:30|||||||||2
1650336160000|2022-04-19 02:42:40|4402.61|4402.01|4402.74|4402.14|4402.74|4402.14|4402.61|4402.01|7
1650336170000|2022-04-19 02:42:50|4402.49|4401.89|4402.61|4402.01|4402.61|4402.01|4402.49|4401.89|8
1650336180000|2022-04-19 02:43:00|4402.49|4401.89|4402.74|4402.14|4402.74|4402.14|4402.49|4401.89|6
1650336190000|2022-04-19 02:43:10|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|0
1650336200000|2022-04-19 02:43:20|||||||||1
1650336220000|2022-04-19 02:43:40|4402.61|4402.01|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|7
1650336230000|2022-04-19 02:43:50|||||||||12
1650336240000|2022-04-19 02:44:00|4402.74|4402.14|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|11
1650336250000|2022-04-19 02:44:10|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|1
1650336260000|2022-04-19 02:44:20|4402.61|4402.01|4402.61|4402.01|4402.61|4402.01|4402.61|4402.01|9
1650336270000|2022-04-19 02:44:30|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|0
1650336280000|2022-04-19 02:44:40|4402.74|4402.14|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|12
1650336290000|2022-04-19 02:44:50|||||||||3
1650336300000|2022-04-19 02:45:00|4402.74|4402.14|4402.99|4402.39|4402.99|4402.39|4402.74|4402.14|61
1650336310000|2022-04-19 02:45:10|4403.11|4402.51|4403.11|4402.51|4403.11|4402.51|4403.11|4402.51|12
1650336320000|2022-04-19 02:45:20|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|8
1650336330000|2022-04-19 02:45:30|4403.11|4402.51|4402.99|4402.39|4403.11|4402.51|4402.99|4402.39|0
1650336340000|2022-04-19 02:45:40|||||||||2
1650336350000|2022-04-19 02:45:50|4403.24|4402.64|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|26
1650336360000|2022-04-19 02:46:00|4403.74|4403.14|4403.74|4403.14|4403.99|4403.39|4403.49|4402.89|84
1650336370000|2022-04-19 02:46:10|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|3
1650336380000|2022-04-19 02:46:20|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|25
1650336390000|2022-04-19 02:46:30|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|13
1650336410000|2022-04-19 02:46:50|4403.36|4402.76|4402.99|4402.39|4403.36|4402.76|4402.99|4402.39|13
1650336420000|2022-04-19 02:47:00|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4402.99|4402.39|2
1650336440000|2022-04-19 02:47:20|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|1
1650336450000|2022-04-19 02:47:30|4403.24|4402.64|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|9
1650336460000|2022-04-19 02:47:40|4403.24|4402.64|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|3
1650336470000|2022-04-19 02:47:50|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|0
1650336480000|2022-04-19 02:48:00|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|5
1650336490000|2022-04-19 02:48:10|4403.24|4402.64|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|3
1650336500000|2022-04-19 02:48:20|4403.49|4402.89|4403.61|4403.01|4403.61|4403.01|4403.49|4402.89|12
1650336510000|2022-04-19 02:48:30|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.61|4403.01|1
1650336520000|2022-04-19 02:48:40|4403.61|4403.01|4403.49|4402.89|4403.61|4403.01|4403.49|4402.89|5
1650336530000|2022-04-19 02:48:50|4403.36|4402.76|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|1
1650336550000|2022-04-19 02:49:10|4403.49|4402.89|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|15
1650336560000|2022-04-19 02:49:20|4403.36|4402.76|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|2
1650336570000|2022-04-19 02:49:30|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|3
1650336580000|2022-04-19 02:49:40|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|9
1650336590000|2022-04-19 02:49:50|4403.11|4402.51|4403.24|4402.64|4403.36|4402.76|4403.11|4402.51|7
1650336600000|2022-04-19 02:50:00|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|7
1650336610000|2022-04-19 02:50:10|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|5
1650336620000|2022-04-19 02:50:20|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|7
1650336630000|2022-04-19 02:50:30|4403.61|4403.01|4403.74|4403.14|4403.74|4403.14|4403.61|4403.01|4
1650336650000|2022-04-19 02:50:50|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|14
1650336660000|2022-04-19 02:51:00|4403.24|4402.64|4402.99|4402.39|4403.24|4402.64|4402.99|4402.39|15
1650336670000|2022-04-19 02:51:10|||||||||5
1650336680000|2022-04-19 02:51:20|4403.24|4402.64|4402.99|4402.39|4403.24|4402.64|4402.99|4402.39|21
1650336690000|2022-04-19 02:51:30|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|5
1650336700000|2022-04-19 02:51:40|4403.11|4402.51|4403.11|4402.51|4403.24|4402.64|4403.11|4402.51|5
1650336710000|2022-04-19 02:51:50|4402.99|4402.39|4403.24|4402.64|4403.24|4402.64|4402.99|4402.39|0
1650336720000|2022-04-19 02:52:00|4403.11|4402.51|4403.49|4402.89|4403.49|4402.89|4402.99|4402.39|16
1650336730000|2022-04-19 02:52:10|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|3
1650336740000|2022-04-19 02:52:20|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|13
1650336750000|2022-04-19 02:52:30|4403.61|4403.01|4403.49|4402.89|4403.61|4403.01|4403.49|4402.89|9
1650336760000|2022-04-19 02:52:40|4403.61|4403.01|4403.24|4402.64|4403.74|4403.14|4403.24|4402.64|4
1650336770000|2022-04-19 02:52:50|||||||||3
1650336780000|2022-04-19 02:53:00|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|7
1650336800000|2022-04-19 02:53:20|4403.74|4403.14|4403.74|4403.14|4403.86|4403.26|4403.74|4403.14|27
1650336810000|2022-04-19 02:53:30|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|12
1650336830000|2022-04-19 02:53:50|||||||||13
1650336840000|2022-04-19 02:54:00|||||||||1
1650336850000|2022-04-19 02:54:10|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|18
1650336860000|2022-04-19 02:54:20|4403.61|4403.01|4404.11|4403.51|4404.11|4403.51|4403.61|4403.01|26
1650336870000|2022-04-19 02:54:30|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|2
1650336880000|2022-04-19 02:54:40|4404.11|4403.51|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|24
1650336890000|2022-04-19 02:54:50|||||||||3
1650336900000|2022-04-19 02:55:00|4403.86|4403.26|4403.74|4403.14|4403.86|4403.26|4403.74|4403.14|28
1650336910000|2022-04-19 02:55:10|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|4
1650336930000|2022-04-19 02:55:30|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|13
1650336940000|2022-04-19 02:55:40|||||||||7
1650336960000|2022-04-19 02:56:00|||||||||4
1650336970000|2022-04-19 02:56:10|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|7
1650336990000|2022-04-19 02:56:30|4403.61|4403.01|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|17
1650337000000|2022-04-19 02:56:40|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|6
1650337020000|2022-04-19 02:57:00|4402.99|4402.39|4402.74|4402.14|4402.99|4402.39|4402.49|4401.89|116
1650337030000|2022-04-19 02:57:10|4402.49|4401.89|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|22
1650337040000|2022-04-19 02:57:20|4402.74|4402.14|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|13
1650337050000|2022-04-19 02:57:30|||||||||5
1650337060000|2022-04-19 02:57:40|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|4402.74|4402.14|20
1650337070000|2022-04-19 02:57:50|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|4402.49|4401.89|12
1650337080000|2022-04-19 02:58:00|4402.61|4402.01|4402.49|4401.89|4402.61|4402.01|4402.49|4401.89|14
1650337090000|2022-04-19 02:58:10|4402.61|4402.01|4402.74|4402.14|4402.99|4402.39|4402.49|4401.89|26
1650337100000|2022-04-19 02:58:20|||||||||10
1650337120000|2022-04-19 02:58:40|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|4402.99|4402.39|6
1650337140000|2022-04-19 02:59:00|||||||||11
1650337150000|2022-04-19 02:59:10|||||||||2
1650337160000|2022-04-19 02:59:20|4403.24|4402.64|4403.36|4402.76|4403.36|4402.76|4403.24|4402.64|33
1650337170000|2022-04-19 02:59:30|4403.24|4402.64|4402.99|4402.39|4403.24|4402.64|4402.99|4402.39|29
1650337180000|2022-04-19 02:59:40|||||||||7
1650337190000|2022-04-19 02:59:50|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|3
1650337200000|2022-04-19 03:00:00|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|10
1650337210000|2022-04-19 03:00:10|4403.61|4403.01|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|8
1650337220000|2022-04-19 03:00:20|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|22
1650337230000|2022-04-19 03:00:30|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|28
1650337240000|2022-04-19 03:00:40|||||||||7
1650337260000|2022-04-19 03:01:00|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|18
1650337270000|2022-04-19 03:01:10|4403.49|4402.89|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|26
1650337280000|2022-04-19 03:01:20|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|1
1650337290000|2022-04-19 03:01:30|||||||||6
1650337300000|2022-04-19 03:01:40|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|6
1650337320000|2022-04-19 03:02:00|4403.74|4403.14|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|3
1650337330000|2022-04-19 03:02:10|||||||||2
1650337340000|2022-04-19 03:02:20|4403.24|4402.64|4402.99|4402.39|4403.24|4402.64|4402.99|4402.39|6
1650337350000|2022-04-19 03:02:30|4403.11|4402.51|4402.99|4402.39|4403.11|4402.51|4402.99|4402.39|4
1650337360000|2022-04-19 03:02:40|4403.11|4402.51|4402.99|4402.39|4403.24|4402.64|4402.99|4402.39|15
1650337380000|2022-04-19 03:03:00|||||||||10
1650337400000|2022-04-19 03:03:20|4403.24|4402.64|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|13
1650337410000|2022-04-19 03:03:30|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4
1650337430000|2022-04-19 03:03:50|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4
1650337450000|2022-04-19 03:04:10|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|19
1650337460000|2022-04-19 03:04:20|4403.61|4403.01|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|9
1650337470000|2022-04-19 03:04:30|4403.99|4403.39|4403.74|4403.14|4403.99|4403.39|4403.74|4403.14|13
1650337480000|2022-04-19 03:04:40|4403.49|4402.89|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|7
1650337490000|2022-04-19 03:04:50|||||||||2
1650337500000|2022-04-19 03:05:00|4403.61|4403.01|4403.61|4403.01|4403.74|4403.14|4403.49|4402.89|11
1650337510000|2022-04-19 03:05:10|4403.74|4403.14|4403.24|4402.64|4403.74|4403.14|4403.24|4402.64|3
1650337520000|2022-04-19 03:05:20|4403.49|4402.89|4403.36|4402.76|4403.49|4402.89|4403.36|4402.76|8
1650337530000|2022-04-19 03:05:30|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|0
1650337540000|2022-04-19 03:05:40|4403.74|4403.14|4403.61|4403.01|4403.74|4403.14|4403.49|4402.89|11
1650337550000|2022-04-19 03:05:50|4403.49|4402.89|4403.49|4402.89|4403.61|4403.01|4403.49|4402.89|1
1650337560000|2022-04-19 03:06:00|4403.61|4403.01|4403.49|4402.89|4403.61|4403.01|4403.49|4402.89|1
1650337590000|2022-04-19 03:06:30|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|6
1650337600000|2022-04-19 03:06:40|4403.61|4403.01|4403.49|4402.89|4403.61|4403.01|4403.49|4402.89|5
1650337610000|2022-04-19 03:06:50|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|21
1650337620000|2022-04-19 03:07:00|4403.61|4403.01|4403.36|4402.76|4403.74|4403.14|4403.36|4402.76|22
1650337630000|2022-04-19 03:07:10|4403.49|4402.89|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|4
1650337640000|2022-04-19 03:07:20|4403.36|4402.76|4403.36|4402.76|4403.36|4402.76|4403.36|4402.76|2
1650337650000|2022-04-19 03:07:30|4403.49|4402.89|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|7
1650337660000|2022-04-19 03:07:40|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|7
1650337670000|2022-04-19 03:07:50|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|6
1650337680000|2022-04-19 03:08:00|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4403.24|4402.64|4
1650337690000|2022-04-19 03:08:10|4403.36|4402.76|4403.24|4402.64|4403.36|4402.76|4403.24|4402.64|1
1650337710000|2022-04-19 03:08:30|4403.11|4402.51|4403.11|4402.51|4403.24|4402.64|4403.11|4402.51|2
1650337720000|2022-04-19 03:08:40|4403.24|4402.64|4403.24|4402.64|4403.49|4402.89|4403.24|4402.64|7
1650337740000|2022-04-19 03:09:00|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|4403.49|4402.89|6
1650337760000|2022-04-19 03:09:20|||||||||1
1650337770000|2022-04-19 03:09:30|4403.74|4403.14|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|32
1650337780000|2022-04-19 03:09:40|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|5
1650337800000|2022-04-19 03:10:00|4403.86|4403.26|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|15
1650337810000|2022-04-19 03:10:10|||||||||1
1650337820000|2022-04-19 03:10:20|4403.74|4403.14|4403.49|4402.89|4403.74|4403.14|4403.49|4402.89|18
1650337830000|2022-04-19 03:10:30|4403.74|4403.14|4403.74|4403.14|4403.74|4403.14|4403.49|4402.89|5
1650337840000|2022-04-19 03:10:40|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|12
1650337850000|2022-04-19 03:10:50|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|6
1650337860000|2022-04-19 03:11:00|4404.11|4403.51|4404.24|4403.64|4404.24|4403.64|4404.11|4403.51|7
1650337870000|2022-04-19 03:11:10|||||||||15
1650337890000|2022-04-19 03:11:30|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|8
1650337900000|2022-04-19 03:11:40|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|3
1650337910000|2022-04-19 03:11:50|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|2
1650337920000|2022-04-19 03:12:00|4404.11|4403.51|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|5
1650337930000|2022-04-19 03:12:10|4404.11|4403.51|4404.24|4403.64|4404.24|4403.64|4404.11|4403.51|2
1650337940000|2022-04-19 03:12:20|4404.36|4403.76|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|24
1650337960000|2022-04-19 03:12:40|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|67
1650337970000|2022-04-19 03:12:50|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|41
1650337980000|2022-04-19 03:13:00|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|8
1650337990000|2022-04-19 03:13:10|||||||||14
1650338000000|2022-04-19 03:13:20|||||||||7
1650338010000|2022-04-19 03:13:30|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|14
1650338020000|2022-04-19 03:13:40|4405.36|4404.76|4405.36|4404.76|4405.36|4404.76|4405.24|4404.64|18
1650338030000|2022-04-19 03:13:50|4405.49|4404.89|4404.99|4404.39|4405.49|4404.89|4404.99|4404.39|20
1650338040000|2022-04-19 03:14:00|4405.24|4404.64|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|27
1650338050000|2022-04-19 03:14:10|||||||||2
1650338060000|2022-04-19 03:14:20|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|18
1650338070000|2022-04-19 03:14:30|4405.49|4404.89|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|17
1650338080000|2022-04-19 03:14:40|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|12
1650338090000|2022-04-19 03:14:50|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.49|4404.89|22
1650338100000|2022-04-19 03:15:00|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|29
1650338110000|2022-04-19 03:15:10|||||||||10
1650338120000|2022-04-19 03:15:20|4405.49|4404.89|4405.99|4405.39|4405.99|4405.39|4405.49|4404.89|29
1650338130000|2022-04-19 03:15:30|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|17
1650338140000|2022-04-19 03:15:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|33
1650338150000|2022-04-19 03:15:50|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|9
1650338160000|2022-04-19 03:16:00|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|14
1650338170000|2022-04-19 03:16:10|4405.49|4404.89|4405.86|4405.26|4405.99|4405.39|4405.49|4404.89|18
1650338180000|2022-04-19 03:16:20|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|17
1650338190000|2022-04-19 03:16:30|||||||||9
1650338200000|2022-04-19 03:16:40|||||||||2
1650338210000|2022-04-19 03:16:50|||||||||1
1650338220000|2022-04-19 03:17:00|4406.24|4405.64|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|41
1650338230000|2022-04-19 03:17:10|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|12
1650338240000|2022-04-19 03:17:20|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|8
1650338250000|2022-04-19 03:17:30|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|10
1650338260000|2022-04-19 03:17:40|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|7
1650338270000|2022-04-19 03:17:50|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|1
1650338280000|2022-04-19 03:18:00|||||||||8
1650338290000|2022-04-19 03:18:10|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|15
1650338300000|2022-04-19 03:18:20|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|3
1650338320000|2022-04-19 03:18:40|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|6
1650338330000|2022-04-19 03:18:50|4406.24|4405.64|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|3
1650338350000|2022-04-19 03:19:10|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|6
1650338360000|2022-04-19 03:19:20|||||||||3
1650338370000|2022-04-19 03:19:30|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.36|4405.76|22
1650338380000|2022-04-19 03:19:40|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|34
1650338390000|2022-04-19 03:19:50|||||||||7
1650338400000|2022-04-19 03:20:00|4406.99|4406.39|4406.99|4406.39|4407.24|4406.64|4406.86|4406.26|82
1650338410000|2022-04-19 03:20:10|4406.74|4406.14|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|7
1650338420000|2022-04-19 03:20:20|||||||||1
1650338430000|2022-04-19 03:20:30|4407.24|4406.64|4406.99|4406.39|4407.24|4406.64|4406.99|4406.39|6
1650338440000|2022-04-19 03:20:40|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4406.99|4406.39|16
1650338450000|2022-04-19 03:20:50|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|26
1650338460000|2022-04-19 03:21:00|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|7
1650338470000|2022-04-19 03:21:10|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|8
1650338480000|2022-04-19 03:21:20|||||||||2
1650338490000|2022-04-19 03:21:30|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|6
1650338500000|2022-04-19 03:21:40|4407.49|4406.89|4408.99|4408.39|4409.24|4408.64|4407.49|4406.89|720
1650338510000|2022-04-19 03:21:50|4408.74|4408.14|4409.24|4408.64|4409.24|4408.64|4408.74|4408.14|177
1650338520000|2022-04-19 03:22:00|4409.49|4408.89|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|98
1650338530000|2022-04-19 03:22:10|4408.99|4408.39|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|46
1650338540000|2022-04-19 03:22:20|4408.99|4408.39|4408.99|4408.39|4409.24|4408.64|4408.99|4408.39|32
1650338550000|2022-04-19 03:22:30|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|5
1650338560000|2022-04-19 03:22:40|4409.49|4408.89|4409.99|4409.39|4409.99|4409.39|4409.49|4408.89|32
1650338570000|2022-04-19 03:22:50|4410.24|4409.64|4410.24|4409.64|4410.74|4410.14|4410.24|4409.64|47
1650338580000|2022-04-19 03:23:00|4410.49|4409.89|4410.61|4410.01|4410.74|4410.14|4410.49|4409.89|28
1650338590000|2022-04-19 03:23:10|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|6
1650338600000|2022-04-19 03:23:20|4410.74|4410.14|4410.24|4409.64|4410.74|4410.14|4410.24|4409.64|34
1650338610000|2022-04-19 03:23:30|4410.49|4409.89|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|37
1650338620000|2022-04-19 03:23:40|4410.99|4410.39|4410.49|4409.89|4410.99|4410.39|4410.49|4409.89|32
1650338630000|2022-04-19 03:23:50|4410.61|4410.01|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|3
1650338640000|2022-04-19 03:24:00|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4409.99|4409.39|116
1650338650000|2022-04-19 03:24:10|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|23
1650338660000|2022-04-19 03:24:20|||||||||17
1650338670000|2022-04-19 03:24:30|4410.24|4409.64|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|63
1650338680000|2022-04-19 03:24:40|4410.49|4409.89|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|27
1650338690000|2022-04-19 03:24:50|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|5
1650338700000|2022-04-19 03:25:00|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|22
1650338710000|2022-04-19 03:25:10|4410.24|4409.64|4410.24|4409.64|4410.36|4409.76|4410.24|4409.64|9
1650338720000|2022-04-19 03:25:20|4410.11|4409.51|4409.99|4409.39|4410.11|4409.51|4409.86|4409.26|26
1650338730000|2022-04-19 03:25:30|4410.24|4409.64|4409.99|4409.39|4410.24|4409.64|4409.86|4409.26|6
1650338740000|2022-04-19 03:25:40|||||||||11
1650338750000|2022-04-19 03:25:50|||||||||7
1650338760000|2022-04-19 03:26:00|4409.86|4409.26|4409.86|4409.26|4409.99|4409.39|4409.74|4409.14|15
1650338770000|2022-04-19 03:26:10|4409.74|4409.14|4409.86|4409.26|4409.99|4409.39|4409.74|4409.14|3
1650338780000|2022-04-19 03:26:20|4409.74|4409.14|4410.24|4409.64|4410.24|4409.64|4409.74|4409.14|16
1650338790000|2022-04-19 03:26:30|||||||||1
1650338800000|2022-04-19 03:26:40|4410.49|4409.89|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|17
1650338810000|2022-04-19 03:26:50|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|6
1650338820000|2022-04-19 03:27:00|4410.61|4410.01|4410.49|4409.89|4410.61|4410.01|4410.49|4409.89|3
1650338830000|2022-04-19 03:27:10|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|6
1650338840000|2022-04-19 03:27:20|||||||||3
1650338850000|2022-04-19 03:27:30|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|6
1650338860000|2022-04-19 03:27:40|4410.61|4410.01|4410.49|4409.89|4410.61|4410.01|4410.49|4409.89|0
1650338870000|2022-04-19 03:27:50|4410.61|4410.01|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|15
1650338880000|2022-04-19 03:28:00|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|29
1650338890000|2022-04-19 03:28:10|||||||||1
1650338910000|2022-04-19 03:28:30|4410.61|4410.01|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|22
1650338920000|2022-04-19 03:28:40|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|6
1650338940000|2022-04-19 03:29:00|||||||||14
1650338960000|2022-04-19 03:29:20|||||||||40
1650338970000|2022-04-19 03:29:30|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|6
1650338980000|2022-04-19 03:29:40|4410.61|4410.01|4410.74|4410.14|4410.74|4410.14|4410.61|4410.01|20
1650338990000|2022-04-19 03:29:50|||||||||1
1650339000000|2022-04-19 03:30:00|4410.99|4410.39|4410.99|4410.39|4411.24|4410.64|4410.86|4410.26|69
1650339010000|2022-04-19 03:30:10|4410.74|4410.14|4410.99|4410.39|4410.99|4410.39|4410.74|4410.14|19
1650339020000|2022-04-19 03:30:20|4411.11|4410.51|4411.49|4410.89|4411.49|4410.89|4410.99|4410.39|27
1650339030000|2022-04-19 03:30:30|4411.36|4410.76|4411.24|4410.64|4411.36|4410.76|4410.99|4410.39|27
1650339040000|2022-04-19 03:30:40|||||||||2
1650339050000|2022-04-19 03:30:50|4410.99|4410.39|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|12
1650339060000|2022-04-19 03:31:00|4410.99|4410.39|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|53
1650339070000|2022-04-19 03:31:10|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|27
1650339080000|2022-04-19 03:31:20|4410.99|4410.39|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|27
1650339090000|2022-04-19 03:31:30|4410.99|4410.39|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|11
1650339100000|2022-04-19 03:31:40|||||||||6
1650339110000|2022-04-19 03:31:50|4411.49|4410.89|4411.24|4410.64|4411.74|4411.14|4411.24|4410.64|22
1650339120000|2022-04-19 03:32:00|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|23
1650339130000|2022-04-19 03:32:10|4410.61|4410.01|4410.99|4410.39|4411.24|4410.64|4410.61|4410.01|38
1650339140000|2022-04-19 03:32:20|||||||||5
1650339150000|2022-04-19 03:32:30|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|16
1650339160000|2022-04-19 03:32:40|4411.36|4410.76|4411.74|4411.14|4411.74|4411.14|4411.24|4410.64|29
1650339170000|2022-04-19 03:32:50|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|3
1650339180000|2022-04-19 03:33:00|||||||||19
1650339190000|2022-04-19 03:33:10|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|14
1650339200000|2022-04-19 03:33:20|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|6
1650339210000|2022-04-19 03:33:30|4411.49|4410.89|4411.74|4411.14|4411.74|4411.14|4411.49|4410.89|11
1650339220000|2022-04-19 03:33:40|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|3
1650339230000|2022-04-19 03:33:50|4411.74|4411.14|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|11
1650339240000|2022-04-19 03:34:00|4411.61|4411.01|4411.99|4411.39|4411.99|4411.39|4411.61|4411.01|48
1650339250000|2022-04-19 03:34:10|4412.11|4411.51|4411.99|4411.39|4412.11|4411.51|4411.99|4411.39|5
1650339260000|2022-04-19 03:34:20|4411.86|4411.26|4411.74|4411.14|4411.99|4411.39|4411.49|4410.89|20
1650339270000|2022-04-19 03:34:30|4411.99|4411.39|4411.74|4411.14|4411.99|4411.39|4411.49|4410.89|42
1650339280000|2022-04-19 03:34:40|4411.49|4410.89|4411.24|4410.64|4411.49|4410.89|4411.24|4410.64|23
1650339290000|2022-04-19 03:34:50|4410.99|4410.39|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|23
1650339300000|2022-04-19 03:35:00|4411.11|4410.51|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|11
1650339310000|2022-04-19 03:35:10|||||||||1
1650339320000|2022-04-19 03:35:20|4411.11|4410.51|4411.24|4410.64|4411.24|4410.64|4411.11|4410.51|7
1650339330000|2022-04-19 03:35:30|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|4411.24|4410.64|19
1650339340000|2022-04-19 03:35:40|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|16
1650339350000|2022-04-19 03:35:50|||||||||1
1650339360000|2022-04-19 03:36:00|4411.36|4410.76|4411.24|4410.64|4411.49|4410.89|4410.99|4410.39|25
1650339370000|2022-04-19 03:36:10|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|13
1650339380000|2022-04-19 03:36:20|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|9
1650339390000|2022-04-19 03:36:30|||||||||2
1650339400000|2022-04-19 03:36:40|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4
1650339410000|2022-04-19 03:36:50|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|17
1650339420000|2022-04-19 03:37:00|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|9
1650339430000|2022-04-19 03:37:10|4411.24|4410.64|4410.99|4410.39|4411.24|4410.64|4410.99|4410.39|13
1650339440000|2022-04-19 03:37:20|4410.86|4410.26|4411.11|4410.51|4411.24|4410.64|4410.86|4410.26|11
1650339450000|2022-04-19 03:37:30|4410.99|4410.39|4410.99|4410.39|4411.24|4410.64|4410.99|4410.39|2
1650339470000|2022-04-19 03:37:50|||||||||2
1650339480000|2022-04-19 03:38:00|4411.24|4410.64|4411.49|4410.89|4411.49|4410.89|4411.24|4410.64|23
1650339490000|2022-04-19 03:38:10|||||||||18
1650339500000|2022-04-19 03:38:20|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|7
1650339510000|2022-04-19 03:38:30|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.49|4410.89|7
1650339520000|2022-04-19 03:38:40|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|7
1650339530000|2022-04-19 03:38:50|||||||||11
1650339540000|2022-04-19 03:39:00|4411.36|4410.76|4411.49|4410.89|4411.49|4410.89|4411.24|4410.64|16
1650339550000|2022-04-19 03:39:10|4411.36|4410.76|4411.24|4410.64|4411.36|4410.76|4411.24|4410.64|8
1650339560000|2022-04-19 03:39:20|||||||||3
1650339570000|2022-04-19 03:39:30|4410.99|4410.39|4410.99|4410.39|4411.11|4410.51|4410.99|4410.39|26
1650339580000|2022-04-19 03:39:40|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|7
1650339590000|2022-04-19 03:39:50|4411.11|4410.51|4411.24|4410.64|4411.24|4410.64|4411.11|4410.51|6
1650339600000|2022-04-19 03:40:00|4410.99|4410.39|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|15
1650339610000|2022-04-19 03:40:10|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|9
1650339620000|2022-04-19 03:40:20|||||||||1
1650339630000|2022-04-19 03:40:30|4410.86|4410.26|4410.99|4410.39|4410.99|4410.39|4410.86|4410.26|15
1650339640000|2022-04-19 03:40:40|4411.11|4410.51|4411.24|4410.64|4411.49|4410.89|4411.11|4410.51|40
1650339650000|2022-04-19 03:40:50|4411.11|4410.51|4411.24|4410.64|4411.24|4410.64|4410.99|4410.39|3
1650339660000|2022-04-19 03:41:00|4411.11|4410.51|4410.99|4410.39|4411.11|4410.51|4410.99|4410.39|12
1650339670000|2022-04-19 03:41:10|4410.86|4410.26|4411.24|4410.64|4411.24|4410.64|4410.74|4410.14|20
1650339680000|2022-04-19 03:41:20|4411.36|4410.76|4411.24|4410.64|4411.49|4410.89|4411.24|4410.64|3
1650339690000|2022-04-19 03:41:30|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|33
1650339700000|2022-04-19 03:41:40|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.86|4410.26|14
1650339710000|2022-04-19 03:41:50|4410.86|4410.26|4410.86|4410.26|4410.99|4410.39|4410.74|4410.14|16
1650339720000|2022-04-19 03:42:00|4410.74|4410.14|4410.99|4410.39|4410.99|4410.39|4410.74|4410.14|9
1650339730000|2022-04-19 03:42:10|4410.86|4410.26|4410.99|4410.39|4410.99|4410.39|4410.86|4410.26|4
1650339740000|2022-04-19 03:42:20|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|13
1650339750000|2022-04-19 03:42:30|4411.49|4410.89|4411.24|4410.64|4411.49|4410.89|4411.24|4410.64|17
1650339760000|2022-04-19 03:42:40|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|4411.49|4410.89|6
1650339770000|2022-04-19 03:42:50|||||||||10
1650339780000|2022-04-19 03:43:00|4411.74|4411.14|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|20
1650339790000|2022-04-19 03:43:10|4411.74|4411.14|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|14
1650339800000|2022-04-19 03:43:20|4411.74|4411.14|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|3
1650339810000|2022-04-19 03:43:30|4411.74|4411.14|4411.61|4411.01|4411.74|4411.14|4411.49|4410.89|2
1650339820000|2022-04-19 03:43:40|4411.49|4410.89|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|3
1650339830000|2022-04-19 03:43:50|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|4411.24|4410.64|4
1650339840000|2022-04-19 03:44:00|4411.11|4410.51|4411.24|4410.64|4411.36|4410.76|4410.99|4410.39|9
1650339850000|2022-04-19 03:44:10|4411.11|4410.51|4411.11|4410.51|4411.11|4410.51|4411.11|4410.51|17
1650339860000|2022-04-19 03:44:20|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|2
1650339870000|2022-04-19 03:44:30|4411.11|4410.51|4410.99|4410.39|4411.11|4410.51|4410.99|4410.39|5
1650339880000|2022-04-19 03:44:40|||||||||2
1650339890000|2022-04-19 03:44:50|||||||||6
1650339900000|2022-04-19 03:45:00|4410.74|4410.14|4410.49|4409.89|4410.99|4410.39|4410.49|4409.89|84
1650339910000|2022-04-19 03:45:10|4410.74|4410.14|4407.99|4407.39|4410.74|4410.14|4407.99|4407.39|725
1650339920000|2022-04-19 03:45:20|4408.24|4407.64|4408.99|4408.39|4408.99|4408.39|4408.11|4407.51|139
1650339930000|2022-04-19 03:45:30|4408.74|4408.14|4407.99|4407.39|4408.74|4408.14|4407.99|4407.39|115
1650339940000|2022-04-19 03:45:40|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|38
1650339950000|2022-04-19 03:45:50|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|33
1650339960000|2022-04-19 03:46:00|4408.36|4407.76|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|14
1650339970000|2022-04-19 03:46:10|4408.11|4407.51|4408.49|4407.89|4408.49|4407.89|4408.11|4407.51|15
1650339980000|2022-04-19 03:46:20|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|17
1650339990000|2022-04-19 03:46:30|4408.61|4408.01|4408.61|4408.01|4408.74|4408.14|4408.61|4408.01|9
1650340000000|2022-04-19 03:46:40|4408.49|4407.89|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|21
1650340010000|2022-04-19 03:46:50|4408.61|4408.01|4408.74|4408.14|4408.74|4408.14|4408.61|4408.01|17
1650340020000|2022-04-19 03:47:00|||||||||10
1650340030000|2022-04-19 03:47:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|10
1650340040000|2022-04-19 03:47:20|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|12
1650340050000|2022-04-19 03:47:30|||||||||6
1650340060000|2022-04-19 03:47:40|4408.49|4407.89|4408.99|4408.39|4408.99|4408.39|4408.49|4407.89|42
1650340070000|2022-04-19 03:47:50|4408.86|4408.26|4408.74|4408.14|4408.86|4408.26|4408.74|4408.14|9
1650340080000|2022-04-19 03:48:00|4408.86|4408.26|4408.86|4408.26|4408.99|4408.39|4408.86|4408.26|10
1650340090000|2022-04-19 03:48:10|4408.74|4408.14|4408.99|4408.39|4408.99|4408.39|4408.74|4408.14|7
1650340100000|2022-04-19 03:48:20|4409.24|4408.64|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|43
1650340110000|2022-04-19 03:48:30|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|11
1650340120000|2022-04-19 03:48:40|||||||||1
1650340130000|2022-04-19 03:48:50|4409.61|4409.01|4409.49|4408.89|4409.61|4409.01|4409.49|4408.89|6
1650340140000|2022-04-19 03:49:00|4409.74|4409.14|4409.74|4409.14|4409.86|4409.26|4409.61|4409.01|25
1650340150000|2022-04-19 03:49:10|4409.86|4409.26|4409.86|4409.26|4409.86|4409.26|4409.86|4409.26|16
1650340160000|2022-04-19 03:49:20|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|0
1650340170000|2022-04-19 03:49:30|4409.86|4409.26|4409.74|4409.14|4409.86|4409.26|4409.74|4409.14|24
1650340180000|2022-04-19 03:49:40|4409.86|4409.26|4409.49|4408.89|4409.99|4409.39|4409.49|4408.89|37
1650340190000|2022-04-19 03:49:50|4409.36|4408.76|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|5
1650340200000|2022-04-19 03:50:00|4409.36|4408.76|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|4
1650340210000|2022-04-19 03:50:10|4409.74|4409.14|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|57
1650340220000|2022-04-19 03:50:20|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|13
1650340230000|2022-04-19 03:50:30|4409.86|4409.26|4409.74|4409.14|4409.99|4409.39|4409.74|4409.14|8
1650340240000|2022-04-19 03:50:40|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|6
1650340250000|2022-04-19 03:50:50|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4
1650340260000|2022-04-19 03:51:00|4409.99|4409.39|4409.74|4409.14|4409.99|4409.39|4409.74|4409.14|29
1650340270000|2022-04-19 03:51:10|4409.99|4409.39|4409.99|4409.39|4410.24|4409.64|4409.99|4409.39|17
1650340280000|2022-04-19 03:51:20|4410.11|4409.51|4409.99|4409.39|4410.24|4409.64|4409.86|4409.26|10
1650340290000|2022-04-19 03:51:30|4409.74|4409.14|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|14
1650340300000|2022-04-19 03:51:40|4410.11|4409.51|4410.24|4409.64|4410.24|4409.64|4410.11|4409.51|2
1650340310000|2022-04-19 03:51:50|||||||||2
1650340320000|2022-04-19 03:52:00|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|16
1650340330000|2022-04-19 03:52:10|4409.74|4409.14|4409.61|4409.01|4409.74|4409.14|4409.49|4408.89|31
1650340340000|2022-04-19 03:52:20|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|17
1650340370000|2022-04-19 03:52:50|4409.36|4408.76|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|10
1650340380000|2022-04-19 03:53:00|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|15
1650340390000|2022-04-19 03:53:10|||||||||2
1650340400000|2022-04-19 03:53:20|4409.36|4408.76|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|14
1650340410000|2022-04-19 03:53:30|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|10
1650340420000|2022-04-19 03:53:40|4409.61|4409.01|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|4
1650340430000|2022-04-19 03:53:50|4409.61|4409.01|4409.49|4408.89|4409.61|4409.01|4409.49|4408.89|4
1650340440000|2022-04-19 03:54:00|||||||||7
1650340450000|2022-04-19 03:54:10|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|11
1650340460000|2022-04-19 03:54:20|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|8
1650340470000|2022-04-19 03:54:30|||||||||1
1650340500000|2022-04-19 03:55:00|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|10
1650340510000|2022-04-19 03:55:10|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|25
1650340520000|2022-04-19 03:55:20|||||||||3
1650340530000|2022-04-19 03:55:30|4409.24|4408.64|4409.24|4408.64|4409.36|4408.76|4409.24|4408.64|14
1650340540000|2022-04-19 03:55:40|||||||||1
1650340560000|2022-04-19 03:56:00|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|12
1650340570000|2022-04-19 03:56:10|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|8
1650340580000|2022-04-19 03:56:20|||||||||1
1650340600000|2022-04-19 03:56:40|4409.49|4408.89|4409.61|4409.01|4409.74|4409.14|4409.49|4408.89|17
1650340610000|2022-04-19 03:56:50|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|12
1650340620000|2022-04-19 03:57:00|4409.36|4408.76|4409.36|4408.76|4409.49|4408.89|4409.24|4408.64|12
1650340630000|2022-04-19 03:57:10|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|4
1650340640000|2022-04-19 03:57:20|4409.36|4408.76|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|3
1650340650000|2022-04-19 03:57:30|4409.36|4408.76|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|12
1650340660000|2022-04-19 03:57:40|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|30
1650340680000|2022-04-19 03:58:00|4408.99|4408.39|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|13
1650340690000|2022-04-19 03:58:10|||||||||1
1650340700000|2022-04-19 03:58:20|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|6
1650340710000|2022-04-19 03:58:30|||||||||8
1650340720000|2022-04-19 03:58:40|||||||||4
1650340730000|2022-04-19 03:58:50|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|36
1650340740000|2022-04-19 03:59:00|||||||||8
1650340750000|2022-04-19 03:59:10|||||||||5
1650340760000|2022-04-19 03:59:20|4408.99|4408.39|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|24
1650340770000|2022-04-19 03:59:30|||||||||4
1650340780000|2022-04-19 03:59:40|||||||||1
1650340790000|2022-04-19 03:59:50|4409.36|4408.76|4409.24|4408.64|4409.36|4408.76|4409.24|4408.64|15
1650340800000|2022-04-19 04:00:00|4409.49|4408.89|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|28
1650340810000|2022-04-19 04:00:10|4409.74|4409.14|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|16
1650340830000|2022-04-19 04:00:30|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.61|4409.01|37
1650340840000|2022-04-19 04:00:40|4409.49|4408.89|4409.61|4409.01|4409.61|4409.01|4409.49|4408.89|6
1650340850000|2022-04-19 04:00:50|4409.49|4408.89|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|18
1650340860000|2022-04-19 04:01:00|4409.36|4408.76|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|7
1650340870000|2022-04-19 04:01:10|||||||||6
1650340880000|2022-04-19 04:01:20|4408.99|4408.39|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|19
1650340890000|2022-04-19 04:01:30|4408.99|4408.39|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|18
1650340900000|2022-04-19 04:01:40|||||||||6
1650340910000|2022-04-19 04:01:50|4409.11|4408.51|4409.24|4408.64|4409.24|4408.64|4409.11|4408.51|3
1650340920000|2022-04-19 04:02:00|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|15
1650340930000|2022-04-19 04:02:10|||||||||1
1650340940000|2022-04-19 04:02:20|||||||||4
1650340950000|2022-04-19 04:02:30|4409.36|4408.76|4409.24|4408.64|4409.36|4408.76|4409.24|4408.64|14
1650340960000|2022-04-19 04:02:40|||||||||18
1650340970000|2022-04-19 04:02:50|4409.11|4408.51|4409.24|4408.64|4409.24|4408.64|4409.11|4408.51|5
1650340980000|2022-04-19 04:03:00|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|4
1650340990000|2022-04-19 04:03:10|||||||||2
1650341010000|2022-04-19 04:03:30|||||||||8
1650341020000|2022-04-19 04:03:40|||||||||3
1650341030000|2022-04-19 04:03:50|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|43
1650341040000|2022-04-19 04:04:00|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|8
1650341050000|2022-04-19 04:04:10|||||||||5
1650341060000|2022-04-19 04:04:20|||||||||3
1650341070000|2022-04-19 04:04:30|4408.74|4408.14|4408.24|4407.64|4408.74|4408.14|4408.24|4407.64|40
1650341080000|2022-04-19 04:04:40|4407.99|4407.39|4407.86|4407.26|4407.99|4407.39|4407.86|4407.26|46
1650341090000|2022-04-19 04:04:50|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|6
1650341100000|2022-04-19 04:05:00|4408.24|4407.64|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|25
1650341110000|2022-04-19 04:05:10|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|12
1650341120000|2022-04-19 04:05:20|||||||||15
1650341130000|2022-04-19 04:05:30|||||||||3
1650341140000|2022-04-19 04:05:40|||||||||4
1650341150000|2022-04-19 04:05:50|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|9
1650341160000|2022-04-19 04:06:00|||||||||10
1650341170000|2022-04-19 04:06:10|||||||||1
1650341180000|2022-04-19 04:06:20|||||||||6
1650341190000|2022-04-19 04:06:30|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|8
1650341200000|2022-04-19 04:06:40|||||||||2
1650341220000|2022-04-19 04:07:00|||||||||22
1650341240000|2022-04-19 04:07:20|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|15
1650341250000|2022-04-19 04:07:30|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|7
1650341260000|2022-04-19 04:07:40|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|9
1650341270000|2022-04-19 04:07:50|||||||||3
1650341280000|2022-04-19 04:08:00|||||||||2
1650341290000|2022-04-19 04:08:10|||||||||1
1650341300000|2022-04-19 04:08:20|4408.74|4408.14|4409.24|4408.64|4409.24|4408.64|4408.74|4408.14|61
1650341310000|2022-04-19 04:08:30|||||||||5
1650341320000|2022-04-19 04:08:40|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|14
1650341330000|2022-04-19 04:08:50|4409.36|4408.76|4409.24|4408.64|4409.36|4408.76|4409.24|4408.64|16
1650341340000|2022-04-19 04:09:00|||||||||8
1650341350000|2022-04-19 04:09:10|||||||||19
1650341360000|2022-04-19 04:09:20|4408.99|4408.39|4408.99|4408.39|4409.24|4408.64|4408.99|4408.39|23
1650341370000|2022-04-19 04:09:30|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|12
1650341380000|2022-04-19 04:09:40|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|23
1650341390000|2022-04-19 04:09:50|||||||||2
1650341400000|2022-04-19 04:10:00|4408.74|4408.14|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|40
1650341410000|2022-04-19 04:10:10|4408.86|4408.26|4408.99|4408.39|4408.99|4408.39|4408.86|4408.26|4
1650341420000|2022-04-19 04:10:20|4408.86|4408.26|4408.86|4408.26|4408.99|4408.39|4408.86|4408.26|7
1650341430000|2022-04-19 04:10:30|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|4408.86|4408.26|1
1650341440000|2022-04-19 04:10:40|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|10
1650341450000|2022-04-19 04:10:50|||||||||3
1650341460000|2022-04-19 04:11:00|4408.99|4408.39|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|10
1650341470000|2022-04-19 04:11:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|16
1650341480000|2022-04-19 04:11:20|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|19
1650341490000|2022-04-19 04:11:30|||||||||3
1650341500000|2022-04-19 04:11:40|||||||||5
1650341510000|2022-04-19 04:11:50|||||||||6
1650341520000|2022-04-19 04:12:00|4408.99|4408.39|4408.49|4407.89|4408.99|4408.39|4408.49|4407.89|21
1650341530000|2022-04-19 04:12:10|||||||||1
1650341540000|2022-04-19 04:12:20|||||||||6
1650341550000|2022-04-19 04:12:30|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|7
1650341560000|2022-04-19 04:12:40|||||||||1
1650341580000|2022-04-19 04:13:00|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|12
1650341610000|2022-04-19 04:13:30|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|12
1650341620000|2022-04-19 04:13:40|||||||||3
1650341640000|2022-04-19 04:14:00|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|24
1650341650000|2022-04-19 04:14:10|||||||||16
1650341660000|2022-04-19 04:14:20|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|21
1650341670000|2022-04-19 04:14:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|5
1650341690000|2022-04-19 04:14:50|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|51
1650341700000|2022-04-19 04:15:00|4407.86|4407.26|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|25
1650341710000|2022-04-19 04:15:10|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.61|4407.01|6
1650341720000|2022-04-19 04:15:20|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|5
1650341730000|2022-04-19 04:15:30|4407.74|4407.14|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|34
1650341750000|2022-04-19 04:15:50|4408.24|4407.64|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|28
1650341760000|2022-04-19 04:16:00|4408.36|4407.76|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|5
1650341770000|2022-04-19 04:16:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4
1650341780000|2022-04-19 04:16:20|||||||||2
1650341800000|2022-04-19 04:16:40|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|25
1650341810000|2022-04-19 04:16:50|||||||||13
1650341820000|2022-04-19 04:17:00|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|4408.99|4408.39|7
1650341830000|2022-04-19 04:17:10|4408.74|4408.14|4408.24|4407.64|4408.74|4408.14|4408.24|4407.64|25
1650341840000|2022-04-19 04:17:20|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|6
1650341850000|2022-04-19 04:17:30|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|6
1650341870000|2022-04-19 04:17:50|||||||||32
1650341880000|2022-04-19 04:18:00|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|10
1650341900000|2022-04-19 04:18:20|4408.36|4407.76|4408.36|4407.76|4408.36|4407.76|4408.36|4407.76|9
1650341910000|2022-04-19 04:18:30|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|0
1650341960000|2022-04-19 04:19:20|4408.61|4408.01|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|24
1650341990000|2022-04-19 04:19:50|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|12
1650342000000|2022-04-19 04:20:00|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4
1650342010000|2022-04-19 04:20:10|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|7
1650342020000|2022-04-19 04:20:20|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|12
1650342040000|2022-04-19 04:20:40|4408.24|4407.64|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|19
1650342060000|2022-04-19 04:21:00|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|12
1650342070000|2022-04-19 04:21:10|||||||||1
1650342080000|2022-04-19 04:21:20|||||||||3
1650342090000|2022-04-19 04:21:30|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.11|4407.51|25
1650342100000|2022-04-19 04:21:40|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|6
1650342120000|2022-04-19 04:22:00|4408.36|4407.76|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|10
1650342140000|2022-04-19 04:22:20|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|19
1650342160000|2022-04-19 04:22:40|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|13
1650342200000|2022-04-19 04:23:20|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|22
1650342210000|2022-04-19 04:23:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|6
1650342240000|2022-04-19 04:24:00|||||||||13
1650342250000|2022-04-19 04:24:10|||||||||7
1650342300000|2022-04-19 04:25:00|4407.74|4407.14|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|51
1650342310000|2022-04-19 04:25:10|4407.36|4406.76|4407.49|4406.89|4407.49|4406.89|4407.36|4406.76|0
1650342320000|2022-04-19 04:25:20|4407.36|4406.76|4407.49|4406.89|4407.49|4406.89|4407.24|4406.64|14
1650342330000|2022-04-19 04:25:30|||||||||1
1650342340000|2022-04-19 04:25:40|4407.36|4406.76|4407.49|4406.89|4407.49|4406.89|4407.36|4406.76|8
1650342350000|2022-04-19 04:25:50|4407.36|4406.76|4407.49|4406.89|4407.49|4406.89|4407.24|4406.64|10
1650342360000|2022-04-19 04:26:00|||||||||4
1650342370000|2022-04-19 04:26:10|||||||||1
1650342380000|2022-04-19 04:26:20|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|35
1650342390000|2022-04-19 04:26:30|||||||||2
1650342400000|2022-04-19 04:26:40|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|9
1650342410000|2022-04-19 04:26:50|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|12
1650342440000|2022-04-19 04:27:20|||||||||11
1650342460000|2022-04-19 04:27:40|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|20
1650342480000|2022-04-19 04:28:00|4408.11|4407.51|4408.11|4407.51|4408.11|4407.51|4408.11|4407.51|24
1650342490000|2022-04-19 04:28:10|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|2
1650342500000|2022-04-19 04:28:20|||||||||5
1650342510000|2022-04-19 04:28:30|||||||||1
1650342540000|2022-04-19 04:29:00|4407.99|4407.39|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|25
1650342580000|2022-04-19 04:29:40|4407.99|4407.39|4407.86|4407.26|4407.99|4407.39|4407.86|4407.26|12
1650342590000|2022-04-19 04:29:50|4407.74|4407.14|4407.61|4407.01|4407.99|4407.39|4407.49|4406.89|14
1650342600000|2022-04-19 04:30:00|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.61|4407.01|5
1650342610000|2022-04-19 04:30:10|4407.99|4407.39|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|11
1650342620000|2022-04-19 04:30:20|||||||||2
1650342640000|2022-04-19 04:30:40|||||||||6
1650342650000|2022-04-19 04:30:50|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.61|4407.01|7
1650342660000|2022-04-19 04:31:00|4407.61|4407.01|4407.24|4406.64|4407.74|4407.14|4406.99|4406.39|109
1650342670000|2022-04-19 04:31:10|||||||||1
1650342700000|2022-04-19 04:31:40|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|18
1650342710000|2022-04-19 04:31:50|4407.11|4406.51|4407.24|4406.64|4407.24|4406.64|4407.11|4406.51|3
1650342720000|2022-04-19 04:32:00|4407.49|4406.89|4407.99|4407.39|4407.99|4407.39|4407.36|4406.76|37
1650342730000|2022-04-19 04:32:10|4407.36|4406.76|4407.49|4406.89|4407.74|4407.14|4407.36|4406.76|55
1650342770000|2022-04-19 04:32:50|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|13
1650342790000|2022-04-19 04:33:10|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|11
1650342800000|2022-04-19 04:33:20|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|10
1650342810000|2022-04-19 04:33:30|||||||||3
1650342830000|2022-04-19 04:33:50|||||||||1
1650342840000|2022-04-19 04:34:00|4407.61|4407.01|4407.24|4406.64|4407.61|4407.01|4407.24|4406.64|17
1650342850000|2022-04-19 04:34:10|4407.49|4406.89|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|12
1650342860000|2022-04-19 04:34:20|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|12
1650342870000|2022-04-19 04:34:30|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|20
1650342880000|2022-04-19 04:34:40|||||||||1
1650342900000|2022-04-19 04:35:00|4408.49|4407.89|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|34
1650342910000|2022-04-19 04:35:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|35
1650342950000|2022-04-19 04:35:50|4408.61|4408.01|4408.61|4408.01|4408.61|4408.01|4408.61|4408.01|6
1650342960000|2022-04-19 04:36:00|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|52
1650342970000|2022-04-19 04:36:10|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|4
1650342980000|2022-04-19 04:36:20|||||||||20
1650342990000|2022-04-19 04:36:30|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|5
1650343010000|2022-04-19 04:36:50|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|1
1650343020000|2022-04-19 04:37:00|||||||||1
1650343030000|2022-04-19 04:37:10|4408.36|4407.76|4408.24|4407.64|4408.36|4407.76|4408.24|4407.64|11
1650343080000|2022-04-19 04:38:00|4408.49|4407.89|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|11
1650343090000|2022-04-19 04:38:10|||||||||3
1650343110000|2022-04-19 04:38:30|||||||||4
1650343120000|2022-04-19 04:38:40|||||||||5
1650343140000|2022-04-19 04:39:00|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|8
1650343160000|2022-04-19 04:39:20|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4
1650343180000|2022-04-19 04:39:40|||||||||2
1650343190000|2022-04-19 04:39:50|4407.99|4407.39|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|4
1650343210000|2022-04-19 04:40:10|4407.49|4406.89|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|17
1650343220000|2022-04-19 04:40:20|4407.24|4406.64|4407.74|4407.14|4407.74|4407.14|4407.24|4406.64|8
1650343230000|2022-04-19 04:40:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|3
1650343250000|2022-04-19 04:40:50|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|5
1650343260000|2022-04-19 04:41:00|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|19
1650343270000|2022-04-19 04:41:10|4408.11|4407.51|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|4
1650343300000|2022-04-19 04:41:40|4408.11|4407.51|4407.99|4407.39|4408.11|4407.51|4407.99|4407.39|2
1650343310000|2022-04-19 04:41:50|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|9
1650343320000|2022-04-19 04:42:00|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4
1650343350000|2022-04-19 04:42:30|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|16
1650343380000|2022-04-19 04:43:00|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|40
1650343400000|2022-04-19 04:43:20|||||||||1
1650343420000|2022-04-19 04:43:40|||||||||11
1650343430000|2022-04-19 04:43:50|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|29
1650343440000|2022-04-19 04:44:00|||||||||1
1650343450000|2022-04-19 04:44:10|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.36|4407.76|20
1650343460000|2022-04-19 04:44:20|||||||||2
1650343470000|2022-04-19 04:44:30|||||||||7
1650343480000|2022-04-19 04:44:40|||||||||2
1650343500000|2022-04-19 04:45:00|||||||||1
1650343510000|2022-04-19 04:45:10|||||||||35
1650343520000|2022-04-19 04:45:20|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|14
1650343530000|2022-04-19 04:45:30|4408.36|4407.76|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|1
1650343540000|2022-04-19 04:45:40|4408.36|4407.76|4408.49|4407.89|4408.49|4407.89|4408.36|4407.76|10
1650343570000|2022-04-19 04:46:10|||||||||4
1650343600000|2022-04-19 04:46:40|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|13
1650343610000|2022-04-19 04:46:50|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|8
1650343620000|2022-04-19 04:47:00|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|1
1650343630000|2022-04-19 04:47:10|4408.24|4407.64|4408.36|4407.76|4408.36|4407.76|4408.24|4407.64|23
1650343640000|2022-04-19 04:47:20|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|13
1650343660000|2022-04-19 04:47:40|||||||||17
1650343680000|2022-04-19 04:48:00|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|24
1650343710000|2022-04-19 04:48:30|4408.49|4407.89|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|67
1650343720000|2022-04-19 04:48:40|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|14
1650343740000|2022-04-19 04:49:00|4408.61|4408.01|4408.74|4408.14|4408.74|4408.14|4408.61|4408.01|18
1650343750000|2022-04-19 04:49:10|4408.86|4408.26|4408.49|4407.89|4408.99|4408.39|4408.49|4407.89|13
1650343760000|2022-04-19 04:49:20|||||||||1
1650343780000|2022-04-19 04:49:40|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|5
1650343800000|2022-04-19 04:50:00|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|21
1650343810000|2022-04-19 04:50:10|||||||||14
1650343820000|2022-04-19 04:50:20|4408.24|4407.64|4408.49|4407.89|4408.49|4407.89|4408.24|4407.64|15
1650343840000|2022-04-19 04:50:40|||||||||7
1650343860000|2022-04-19 04:51:00|4408.24|4407.64|4408.36|4407.76|4408.49|4407.89|4408.24|4407.64|19
1650343870000|2022-04-19 04:51:10|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|0
1650343880000|2022-04-19 04:51:20|||||||||4
1650343900000|2022-04-19 04:51:40|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|230
1650343910000|2022-04-19 04:51:50|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|169
1650343920000|2022-04-19 04:52:00|||||||||11
1650343970000|2022-04-19 04:52:50|4408.99|4408.39|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|16
1650343980000|2022-04-19 04:53:00|4408.99|4408.39|4409.49|4408.89|4409.61|4409.01|4408.99|4408.39|56
1650343990000|2022-04-19 04:53:10|||||||||7
1650344010000|2022-04-19 04:53:30|||||||||4
1650344030000|2022-04-19 04:53:50|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|12
1650344040000|2022-04-19 04:54:00|||||||||5
1650344050000|2022-04-19 04:54:10|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|11
1650344060000|2022-04-19 04:54:20|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|12
1650344070000|2022-04-19 04:54:30|4409.61|4409.01|4409.61|4409.01|4409.74|4409.14|4409.49|4408.89|15
1650344080000|2022-04-19 04:54:40|4409.49|4408.89|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|11
1650344090000|2022-04-19 04:54:50|4409.61|4409.01|4409.49|4408.89|4409.61|4409.01|4409.49|4408.89|10
1650344110000|2022-04-19 04:55:10|||||||||9
1650344130000|2022-04-19 04:55:30|||||||||1
1650344160000|2022-04-19 04:56:00|4409.61|4409.01|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|10
1650344170000|2022-04-19 04:56:10|4409.99|4409.39|4410.24|4409.64|4410.24|4409.64|4409.99|4409.39|31
1650344180000|2022-04-19 04:56:20|4410.36|4409.76|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|23
1650344190000|2022-04-19 04:56:30|4410.49|4409.89|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|14
1650344210000|2022-04-19 04:56:50|||||||||7
1650344220000|2022-04-19 04:57:00|||||||||4
1650344240000|2022-04-19 04:57:20|||||||||29
1650344270000|2022-04-19 04:57:50|||||||||3
1650344290000|2022-04-19 04:58:10|||||||||24
1650344310000|2022-04-19 04:58:30|||||||||2
1650344330000|2022-04-19 04:58:50|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|5
1650344370000|2022-04-19 04:59:30|4409.74|4409.14|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|28
1650344380000|2022-04-19 04:59:40|||||||||7
1650344400000|2022-04-19 05:00:00|4409.74|4409.14|4410.24|4409.64|4410.24|4409.64|4409.74|4409.14|51
1650344410000|2022-04-19 05:00:10|4410.99|4410.39|4410.24|4409.64|4410.99|4410.39|4410.24|4409.64|191
1650344420000|2022-04-19 05:00:20|4409.74|4409.14|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|51
1650344430000|2022-04-19 05:00:30|4408.74|4408.14|4408.99|4408.39|4409.24|4408.64|4408.74|4408.14|103
1650344440000|2022-04-19 05:00:40|4409.11|4408.51|4409.49|4408.89|4409.49|4408.89|4408.99|4408.39|19
1650344460000|2022-04-19 05:01:00|4409.74|4409.14|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|13
1650344470000|2022-04-19 05:01:10|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|29
1650344480000|2022-04-19 05:01:20|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4409.74|4409.14|22
1650344490000|2022-04-19 05:01:30|4409.99|4409.39|4409.99|4409.39|4410.11|4409.51|4409.99|4409.39|16
1650344500000|2022-04-19 05:01:40|4409.74|4409.14|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|10
1650344510000|2022-04-19 05:01:50|||||||||15
1650344520000|2022-04-19 05:02:00|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|14
1650344530000|2022-04-19 05:02:10|||||||||1
1650344540000|2022-04-19 05:02:20|4408.99|4408.39|4408.99|4408.39|4409.11|4408.51|4408.99|4408.39|46
1650344550000|2022-04-19 05:02:30|4408.86|4408.26|4408.99|4408.39|4408.99|4408.39|4408.74|4408.14|16
1650344560000|2022-04-19 05:02:40|4408.74|4408.14|4408.99|4408.39|4408.99|4408.39|4408.74|4408.14|22
1650344570000|2022-04-19 05:02:50|4408.86|4408.26|4409.24|4408.64|4409.24|4408.64|4408.86|4408.26|3
1650344580000|2022-04-19 05:03:00|4409.11|4408.51|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|9
1650344590000|2022-04-19 05:03:10|4409.11|4408.51|4409.24|4408.64|4409.24|4408.64|4409.11|4408.51|6
1650344600000|2022-04-19 05:03:20|4409.49|4408.89|4409.36|4408.76|4409.49|4408.89|4409.36|4408.76|7
1650344610000|2022-04-19 05:03:30|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|4409.24|4408.64|0
1650344630000|2022-04-19 05:03:50|4409.11|4408.51|4409.24|4408.64|4409.24|4408.64|4408.99|4408.39|11
1650344640000|2022-04-19 05:04:00|4408.99|4408.39|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|18
1650344650000|2022-04-19 05:04:10|4408.86|4408.26|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|10
1650344660000|2022-04-19 05:04:20|4408.99|4408.39|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|12
1650344670000|2022-04-19 05:04:30|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|4408.49|4407.89|28
1650344680000|2022-04-19 05:04:40|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|31
1650344690000|2022-04-19 05:04:50|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|31
1650344700000|2022-04-19 05:05:00|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|16
1650344710000|2022-04-19 05:05:10|4408.11|4407.51|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|11
1650344720000|2022-04-19 05:05:20|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|18
1650344730000|2022-04-19 05:05:30|4407.49|4406.89|4407.24|4406.64|4407.49|4406.89|4407.24|4406.64|41
1650344740000|2022-04-19 05:05:40|4407.49|4406.89|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|41
1650344750000|2022-04-19 05:05:50|4407.61|4407.01|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|6
1650344760000|2022-04-19 05:06:00|4407.36|4406.76|4407.24|4406.64|4407.36|4406.76|4407.24|4406.64|5
1650344770000|2022-04-19 05:06:10|4406.99|4406.39|4406.24|4405.64|4406.99|4406.39|4406.24|4405.64|60
1650344780000|2022-04-19 05:06:20|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|77
1650344790000|2022-04-19 05:06:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|6
1650344800000|2022-04-19 05:06:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|22
1650344810000|2022-04-19 05:06:50|4406.11|4405.51|4406.49|4405.89|4406.49|4405.89|4406.11|4405.51|30
1650344820000|2022-04-19 05:07:00|4406.74|4406.14|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|48
1650344830000|2022-04-19 05:07:10|4407.11|4406.51|4407.24|4406.64|4407.24|4406.64|4406.99|4406.39|30
1650344850000|2022-04-19 05:07:30|4407.49|4406.89|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|36
1650344860000|2022-04-19 05:07:40|4407.24|4406.64|4407.49|4406.89|4407.49|4406.89|4407.11|4406.51|26
1650344870000|2022-04-19 05:07:50|4407.36|4406.76|4407.24|4406.64|4407.36|4406.76|4407.24|4406.64|5
1650344880000|2022-04-19 05:08:00|4406.99|4406.39|4406.99|4406.39|4407.24|4406.64|4406.99|4406.39|24
1650344900000|2022-04-19 05:08:20|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4
1650344910000|2022-04-19 05:08:30|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|13
1650344920000|2022-04-19 05:08:40|4406.36|4405.76|4406.74|4406.14|4406.74|4406.14|4406.36|4405.76|24
1650344940000|2022-04-19 05:09:00|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|33
1650344950000|2022-04-19 05:09:10|4406.36|4405.76|4406.24|4405.64|4406.36|4405.76|4406.24|4405.64|5
1650344960000|2022-04-19 05:09:20|||||||||3
1650344970000|2022-04-19 05:09:30|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|10
1650344980000|2022-04-19 05:09:40|4406.36|4405.76|4406.24|4405.64|4406.36|4405.76|4406.24|4405.64|5
1650345000000|2022-04-19 05:10:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|16
1650345010000|2022-04-19 05:10:10|4406.24|4405.64|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|10
1650345020000|2022-04-19 05:10:20|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|6
1650345030000|2022-04-19 05:10:30|||||||||1
1650345040000|2022-04-19 05:10:40|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|9
1650345050000|2022-04-19 05:10:50|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|1
1650345060000|2022-04-19 05:11:00|4405.74|4405.14|4406.49|4405.89|4406.49|4405.89|4405.74|4405.14|54
1650345070000|2022-04-19 05:11:10|4406.74|4406.14|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|37
1650345080000|2022-04-19 05:11:20|4406.74|4406.14|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|14
1650345090000|2022-04-19 05:11:30|||||||||1
1650345100000|2022-04-19 05:11:40|4406.86|4406.26|4406.74|4406.14|4406.99|4406.39|4406.74|4406.14|11
1650345110000|2022-04-19 05:11:50|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|1
1650345120000|2022-04-19 05:12:00|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|22
1650345140000|2022-04-19 05:12:20|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|13
1650345150000|2022-04-19 05:12:30|4405.99|4405.39|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|3
1650345160000|2022-04-19 05:12:40|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|15
1650345170000|2022-04-19 05:12:50|4406.24|4405.64|4406.11|4405.51|4406.24|4405.64|4405.99|4405.39|6
1650345180000|2022-04-19 05:13:00|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|8
1650345190000|2022-04-19 05:13:10|||||||||27
1650345200000|2022-04-19 05:13:20|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|22
1650345210000|2022-04-19 05:13:30|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|8
1650345220000|2022-04-19 05:13:40|||||||||8
1650345230000|2022-04-19 05:13:50|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|191
1650345240000|2022-04-19 05:14:00|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|9
1650345250000|2022-04-19 05:14:10|4405.74|4405.14|4406.24|4405.64|4406.24|4405.64|4405.74|4405.14|153
1650345270000|2022-04-19 05:14:30|4405.99|4405.39|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|29
1650345280000|2022-04-19 05:14:40|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|8
1650345290000|2022-04-19 05:14:50|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|18
1650345300000|2022-04-19 05:15:00|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|25
1650345310000|2022-04-19 05:15:10|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|4
1650345320000|2022-04-19 05:15:20|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|10
1650345330000|2022-04-19 05:15:30|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|19
1650345340000|2022-04-19 05:15:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|7
1650345350000|2022-04-19 05:15:50|||||||||10
1650345360000|2022-04-19 05:16:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|17
1650345370000|2022-04-19 05:16:10|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|57
1650345380000|2022-04-19 05:16:20|||||||||28
1650345390000|2022-04-19 05:16:30|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|9
1650345400000|2022-04-19 05:16:40|4405.74|4405.14|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|10
1650345410000|2022-04-19 05:16:50|4405.36|4404.76|4405.36|4404.76|4405.36|4404.76|4405.24|4404.64|14
1650345420000|2022-04-19 05:17:00|4405.49|4404.89|4404.99|4404.39|4405.49|4404.89|4404.99|4404.39|11
1650345430000|2022-04-19 05:17:10|4405.24|4404.64|4405.11|4404.51|4405.24|4404.64|4404.99|4404.39|5
1650345440000|2022-04-19 05:17:20|4404.99|4404.39|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|17
1650345450000|2022-04-19 05:17:30|4405.24|4404.64|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|47
1650345460000|2022-04-19 05:17:40|||||||||38
1650345470000|2022-04-19 05:17:50|||||||||23
1650345480000|2022-04-19 05:18:00|4404.86|4404.26|4404.74|4404.14|4404.86|4404.26|4404.74|4404.14|17
1650345490000|2022-04-19 05:18:10|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4
1650345500000|2022-04-19 05:18:20|||||||||3
1650345510000|2022-04-19 05:18:30|||||||||2
1650345520000|2022-04-19 05:18:40|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|9
1650345530000|2022-04-19 05:18:50|||||||||2
1650345540000|2022-04-19 05:19:00|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|22
1650345550000|2022-04-19 05:19:10|||||||||1
1650345560000|2022-04-19 05:19:20|4405.11|4404.51|4405.24|4404.64|4405.24|4404.64|4405.11|4404.51|3
1650345570000|2022-04-19 05:19:30|||||||||4
1650345580000|2022-04-19 05:19:40|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|54
1650345590000|2022-04-19 05:19:50|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|2
1650345600000|2022-04-19 05:20:00|||||||||3
1650345630000|2022-04-19 05:20:30|4405.24|4404.64|4405.36|4404.76|4405.49|4404.89|4405.24|4404.64|15
1650345640000|2022-04-19 05:20:40|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|1
1650345650000|2022-04-19 05:20:50|4405.36|4404.76|4404.99|4404.39|4405.36|4404.76|4404.99|4404.39|18
1650345670000|2022-04-19 05:21:10|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.11|4404.51|14
1650345680000|2022-04-19 05:21:20|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|17
1650345690000|2022-04-19 05:21:30|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|10
1650345720000|2022-04-19 05:22:00|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|33
1650345730000|2022-04-19 05:22:10|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|3
1650345740000|2022-04-19 05:22:20|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|3
1650345750000|2022-04-19 05:22:30|||||||||1
1650345760000|2022-04-19 05:22:40|4405.36|4404.76|4405.24|4404.64|4405.36|4404.76|4405.24|4404.64|24
1650345770000|2022-04-19 05:22:50|4405.36|4404.76|4405.36|4404.76|4405.36|4404.76|4405.24|4404.64|14
1650345780000|2022-04-19 05:23:00|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|10
1650345790000|2022-04-19 05:23:10|||||||||3
1650345800000|2022-04-19 05:23:20|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|13
1650345810000|2022-04-19 05:23:30|4405.36|4404.76|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|8
1650345820000|2022-04-19 05:23:40|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|9
1650345830000|2022-04-19 05:23:50|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|1
1650345840000|2022-04-19 05:24:00|4405.36|4404.76|4405.24|4404.64|4405.36|4404.76|4405.24|4404.64|3
1650345850000|2022-04-19 05:24:10|4404.99|4404.39|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|15
1650345860000|2022-04-19 05:24:20|4405.11|4404.51|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|13
1650345880000|2022-04-19 05:24:40|4405.11|4404.51|4404.99|4404.39|4405.11|4404.51|4404.99|4404.39|21
1650345890000|2022-04-19 05:24:50|4405.24|4404.64|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|22
1650345900000|2022-04-19 05:25:00|4405.36|4404.76|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|6
1650345910000|2022-04-19 05:25:10|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|2
1650345930000|2022-04-19 05:25:30|||||||||15
1650345940000|2022-04-19 05:25:40|||||||||6
1650345950000|2022-04-19 05:25:50|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|38
1650345960000|2022-04-19 05:26:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.36|4405.76|138
1650345970000|2022-04-19 05:26:10|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|17
1650345990000|2022-04-19 05:26:30|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|21
1650346000000|2022-04-19 05:26:40|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|18
1650346010000|2022-04-19 05:26:50|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4
1650346020000|2022-04-19 05:27:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|3
1650346050000|2022-04-19 05:27:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|5
1650346060000|2022-04-19 05:27:40|||||||||1
1650346070000|2022-04-19 05:27:50|||||||||1
1650346080000|2022-04-19 05:28:00|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.74|4405.14|54
1650346110000|2022-04-19 05:28:30|||||||||5
1650346120000|2022-04-19 05:28:40|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|4
1650346130000|2022-04-19 05:28:50|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|12
1650346140000|2022-04-19 05:29:00|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|17
1650346150000|2022-04-19 05:29:10|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|14
1650346160000|2022-04-19 05:29:20|4406.11|4405.51|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|29
1650346170000|2022-04-19 05:29:30|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|14
1650346180000|2022-04-19 05:29:40|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|5
1650346190000|2022-04-19 05:29:50|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|38
1650346200000|2022-04-19 05:30:00|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|21
1650346210000|2022-04-19 05:30:10|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|11
1650346220000|2022-04-19 05:30:20|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|14
1650346230000|2022-04-19 05:30:30|4405.86|4405.26|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|12
1650346240000|2022-04-19 05:30:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|12
1650346260000|2022-04-19 05:31:00|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|6
1650346270000|2022-04-19 05:31:10|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4
1650346280000|2022-04-19 05:31:20|||||||||3
1650346290000|2022-04-19 05:31:30|4405.86|4405.26|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|1
1650346300000|2022-04-19 05:31:40|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|21
1650346310000|2022-04-19 05:31:50|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|9
1650346320000|2022-04-19 05:32:00|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.49|4404.89|17
1650346330000|2022-04-19 05:32:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|6
1650346340000|2022-04-19 05:32:20|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|12
1650346350000|2022-04-19 05:32:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|5
1650346360000|2022-04-19 05:32:40|4405.86|4405.26|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|2
1650346370000|2022-04-19 05:32:50|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|13
1650346390000|2022-04-19 05:33:10|4405.99|4405.39|4405.74|4405.14|4405.99|4405.39|4405.74|4405.14|8
1650346400000|2022-04-19 05:33:20|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|15
1650346410000|2022-04-19 05:33:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|13
1650346420000|2022-04-19 05:33:40|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|8
1650346430000|2022-04-19 05:33:50|||||||||18
1650346440000|2022-04-19 05:34:00|||||||||1
1650346450000|2022-04-19 05:34:10|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|4
1650346460000|2022-04-19 05:34:20|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|5
1650346470000|2022-04-19 05:34:30|4405.86|4405.26|4405.49|4404.89|4405.86|4405.26|4405.49|4404.89|14
1650346480000|2022-04-19 05:34:40|4405.36|4404.76|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|16
1650346490000|2022-04-19 05:34:50|||||||||3
1650346500000|2022-04-19 05:35:00|4404.99|4404.39|4404.49|4403.89|4404.99|4404.39|4404.49|4403.89|70
1650346510000|2022-04-19 05:35:10|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.61|4404.01|18
1650346520000|2022-04-19 05:35:20|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|4404.99|4404.39|8
1650346530000|2022-04-19 05:35:30|4404.86|4404.26|4405.24|4404.64|4405.24|4404.64|4404.74|4404.14|30
1650346540000|2022-04-19 05:35:40|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|26
1650346550000|2022-04-19 05:35:50|4405.49|4404.89|4405.99|4405.39|4405.99|4405.39|4405.49|4404.89|10
1650346560000|2022-04-19 05:36:00|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.86|4405.26|5
1650346570000|2022-04-19 05:36:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|17
1650346580000|2022-04-19 05:36:20|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|0
1650346590000|2022-04-19 05:36:30|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|70
1650346600000|2022-04-19 05:36:40|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|7
1650346620000|2022-04-19 05:37:00|||||||||2
1650346630000|2022-04-19 05:37:10|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|10
1650346640000|2022-04-19 05:37:20|4405.99|4405.39|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|20
1650346650000|2022-04-19 05:37:30|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|24
1650346660000|2022-04-19 05:37:40|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|12
1650346670000|2022-04-19 05:37:50|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|1
1650346680000|2022-04-19 05:38:00|4406.11|4405.51|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|3
1650346690000|2022-04-19 05:38:10|4405.86|4405.26|4405.61|4405.01|4405.86|4405.26|4405.61|4405.01|10
1650346700000|2022-04-19 05:38:20|4405.49|4404.89|4405.61|4405.01|4405.74|4405.14|4405.49|4404.89|2
1650346710000|2022-04-19 05:38:30|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|10
1650346730000|2022-04-19 05:38:50|||||||||1
1650346740000|2022-04-19 05:39:00|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|21
1650346760000|2022-04-19 05:39:20|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|14
1650346770000|2022-04-19 05:39:30|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|15
1650346780000|2022-04-19 05:39:40|4405.99|4405.39|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|6
1650346790000|2022-04-19 05:39:50|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|13
1650346800000|2022-04-19 05:40:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|10
1650346810000|2022-04-19 05:40:10|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|25
1650346820000|2022-04-19 05:40:20|4405.74|4405.14|4405.74|4405.14|4405.99|4405.39|4405.61|4405.01|23
1650346830000|2022-04-19 05:40:30|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|1
1650346840000|2022-04-19 05:40:40|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|11
1650346850000|2022-04-19 05:40:50|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|8
1650346860000|2022-04-19 05:41:00|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|11
1650346870000|2022-04-19 05:41:10|||||||||1
1650346880000|2022-04-19 05:41:20|||||||||18
1650346890000|2022-04-19 05:41:30|||||||||7
1650346900000|2022-04-19 05:41:40|||||||||3
1650346910000|2022-04-19 05:41:50|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.74|4405.14|27
1650346920000|2022-04-19 05:42:00|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|18
1650346930000|2022-04-19 05:42:10|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|8
1650346940000|2022-04-19 05:42:20|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|15
1650346950000|2022-04-19 05:42:30|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|1
1650346960000|2022-04-19 05:42:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|8
1650346970000|2022-04-19 05:42:50|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|6
1650346980000|2022-04-19 05:43:00|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|3
1650346990000|2022-04-19 05:43:10|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.86|4405.26|3
1650347000000|2022-04-19 05:43:20|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|23
1650347020000|2022-04-19 05:43:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|12
1650347030000|2022-04-19 05:43:50|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|45
1650347040000|2022-04-19 05:44:00|4406.61|4406.01|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|84
1650347050000|2022-04-19 05:44:10|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|4407.24|4406.64|96
1650347060000|2022-04-19 05:44:20|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|15
1650347070000|2022-04-19 05:44:30|||||||||2
1650347080000|2022-04-19 05:44:40|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|4406.74|4406.14|10
1650347090000|2022-04-19 05:44:50|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|31
1650347100000|2022-04-19 05:45:00|4406.49|4405.89|4406.36|4405.76|4406.49|4405.89|4406.36|4405.76|14
1650347110000|2022-04-19 05:45:10|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|8
1650347120000|2022-04-19 05:45:20|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|19
1650347130000|2022-04-19 05:45:30|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.36|4405.76|1
1650347140000|2022-04-19 05:45:40|||||||||10
1650347150000|2022-04-19 05:45:50|4406.24|4405.64|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|14
1650347160000|2022-04-19 05:46:00|4406.61|4406.01|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|3
1650347170000|2022-04-19 05:46:10|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|11
1650347180000|2022-04-19 05:46:20|4406.74|4406.14|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|20
1650347190000|2022-04-19 05:46:30|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|15
1650347200000|2022-04-19 05:46:40|4406.36|4405.76|4406.24|4405.64|4406.36|4405.76|4406.24|4405.64|17
1650347210000|2022-04-19 05:46:50|||||||||4
1650347220000|2022-04-19 05:47:00|||||||||7
1650347230000|2022-04-19 05:47:10|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|70
1650347240000|2022-04-19 05:47:20|4405.61|4405.01|4405.61|4405.01|4405.61|4405.01|4405.49|4404.89|14
1650347250000|2022-04-19 05:47:30|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|21
1650347260000|2022-04-19 05:47:40|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|16
1650347270000|2022-04-19 05:47:50|4405.61|4405.01|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|0
1650347280000|2022-04-19 05:48:00|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.86|4405.26|6
1650347290000|2022-04-19 05:48:10|4406.11|4405.51|4405.74|4405.14|4406.24|4405.64|4405.74|4405.14|16
1650347300000|2022-04-19 05:48:20|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|1
1650347310000|2022-04-19 05:48:30|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|16
1650347320000|2022-04-19 05:48:40|4406.36|4405.76|4406.74|4406.14|4406.74|4406.14|4406.24|4405.64|37
1650347330000|2022-04-19 05:48:50|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|3
1650347340000|2022-04-19 05:49:00|4406.24|4405.64|4406.11|4405.51|4406.24|4405.64|4405.99|4405.39|23
1650347350000|2022-04-19 05:49:10|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.11|4405.51|0
1650347360000|2022-04-19 05:49:20|||||||||2
1650347370000|2022-04-19 05:49:30|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4
1650347380000|2022-04-19 05:49:40|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|13
1650347390000|2022-04-19 05:49:50|||||||||44
1650347400000|2022-04-19 05:50:00|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|14
1650347410000|2022-04-19 05:50:10|4405.99|4405.39|4406.11|4405.51|4406.24|4405.64|4405.99|4405.39|10
1650347420000|2022-04-19 05:50:20|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|0
1650347430000|2022-04-19 05:50:30|||||||||12
1650347440000|2022-04-19 05:50:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|1
1650347450000|2022-04-19 05:50:50|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|23
1650347460000|2022-04-19 05:51:00|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|7
1650347480000|2022-04-19 05:51:20|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|5
1650347490000|2022-04-19 05:51:30|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|8
1650347510000|2022-04-19 05:51:50|4406.74|4406.14|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|42
1650347520000|2022-04-19 05:52:00|4406.61|4406.01|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|10
1650347530000|2022-04-19 05:52:10|4406.99|4406.39|4406.74|4406.14|4406.99|4406.39|4406.74|4406.14|49
1650347540000|2022-04-19 05:52:20|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|7
1650347550000|2022-04-19 05:52:30|4406.74|4406.14|4406.86|4406.26|4406.86|4406.26|4406.74|4406.14|11
1650347560000|2022-04-19 05:52:40|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|5
1650347570000|2022-04-19 05:52:50|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|12
1650347580000|2022-04-19 05:53:00|4406.74|4406.14|4406.86|4406.26|4406.99|4406.39|4406.74|4406.14|18
1650347590000|2022-04-19 05:53:10|4406.74|4406.14|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|3
1650347600000|2022-04-19 05:53:20|||||||||20
1650347620000|2022-04-19 05:53:40|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|21
1650347630000|2022-04-19 05:53:50|4407.24|4406.64|4407.49|4406.89|4407.74|4407.14|4407.24|4406.64|45
1650347650000|2022-04-19 05:54:10|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|24
1650347660000|2022-04-19 05:54:20|4407.86|4407.26|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|9
1650347670000|2022-04-19 05:54:30|4407.49|4406.89|4407.74|4407.14|4407.99|4407.39|4407.49|4406.89|54
1650347680000|2022-04-19 05:54:40|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.61|4407.01|3
1650347690000|2022-04-19 05:54:50|4407.49|4406.89|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|24
1650347700000|2022-04-19 05:55:00|4407.61|4407.01|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|3
1650347710000|2022-04-19 05:55:10|||||||||11
1650347720000|2022-04-19 05:55:20|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4
1650347730000|2022-04-19 05:55:30|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|41
1650347740000|2022-04-19 05:55:40|4407.49|4406.89|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|12
1650347750000|2022-04-19 05:55:50|||||||||1
1650347760000|2022-04-19 05:56:00|||||||||1
1650347770000|2022-04-19 05:56:10|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|15
1650347780000|2022-04-19 05:56:20|4407.24|4406.64|4406.61|4406.01|4407.24|4406.64|4406.36|4405.76|51
1650347790000|2022-04-19 05:56:30|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.49|4405.89|4
1650347800000|2022-04-19 05:56:40|||||||||1
1650347820000|2022-04-19 05:57:00|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|11
1650347830000|2022-04-19 05:57:10|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.24|4405.64|21
1650347840000|2022-04-19 05:57:20|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|7
1650347860000|2022-04-19 05:57:40|||||||||3
1650347870000|2022-04-19 05:57:50|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.49|4404.89|71
1650347880000|2022-04-19 05:58:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.61|4405.01|24
1650347890000|2022-04-19 05:58:10|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.74|4405.14|22
1650347900000|2022-04-19 05:58:20|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|12
1650347910000|2022-04-19 05:58:30|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|14
1650347920000|2022-04-19 05:58:40|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|4405.99|4405.39|10
1650347940000|2022-04-19 05:59:00|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|7
1650347950000|2022-04-19 05:59:10|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|7
1650347960000|2022-04-19 05:59:20|||||||||21
1650347970000|2022-04-19 05:59:30|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|54
1650347980000|2022-04-19 05:59:40|4405.11|4404.51|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|41
1650347990000|2022-04-19 05:59:50|4404.49|4403.89|4404.74|4404.14|4404.86|4404.26|4404.49|4403.89|25
1650348000000|2022-04-19 06:00:00|4404.49|4403.89|4403.74|4403.14|4404.49|4403.89|4403.49|4402.89|165
1650348010000|2022-04-19 06:00:10|4403.61|4403.01|4404.24|4403.64|4404.36|4403.76|4403.61|4403.01|85
1650348020000|2022-04-19 06:00:20|4404.49|4403.89|4404.99|4404.39|4404.99|4404.39|4404.49|4403.89|46
1650348030000|2022-04-19 06:00:30|4404.74|4404.14|4404.49|4403.89|4404.99|4404.39|4404.49|4403.89|8
1650348040000|2022-04-19 06:00:40|4404.24|4403.64|4402.74|4402.14|4404.24|4403.64|4402.74|4402.14|64
1650348050000|2022-04-19 06:00:50|4402.24|4401.64|4402.99|4402.39|4403.11|4402.51|4402.24|4401.64|147
1650348060000|2022-04-19 06:01:00|4403.24|4402.64|4403.99|4403.39|4403.99|4403.39|4403.24|4402.64|115
1650348070000|2022-04-19 06:01:10|4404.24|4403.64|4404.74|4404.14|4404.74|4404.14|4404.24|4403.64|27
1650348080000|2022-04-19 06:01:20|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|35
1650348090000|2022-04-19 06:01:30|4404.61|4404.01|4405.24|4404.64|4405.49|4404.89|4404.49|4403.89|57
1650348100000|2022-04-19 06:01:40|4405.36|4404.76|4404.99|4404.39|4405.49|4404.89|4404.99|4404.39|32
1650348110000|2022-04-19 06:01:50|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|3
1650348120000|2022-04-19 06:02:00|4405.74|4405.14|4405.99|4405.39|4406.24|4405.64|4405.74|4405.14|60
1650348130000|2022-04-19 06:02:10|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.49|4404.89|26
1650348140000|2022-04-19 06:02:20|4405.86|4405.26|4405.49|4404.89|4405.99|4405.39|4405.49|4404.89|113
1650348150000|2022-04-19 06:02:30|4404.99|4404.39|4405.49|4404.89|4405.49|4404.89|4404.99|4404.39|20
1650348160000|2022-04-19 06:02:40|4405.24|4404.64|4404.99|4404.39|4405.49|4404.89|4404.99|4404.39|26
1650348170000|2022-04-19 06:02:50|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|33
1650348180000|2022-04-19 06:03:00|4405.11|4404.51|4405.49|4404.89|4405.49|4404.89|4405.11|4404.51|17
1650348190000|2022-04-19 06:03:10|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.24|4404.64|9
1650348200000|2022-04-19 06:03:20|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.11|4404.51|24
1650348210000|2022-04-19 06:03:30|4405.11|4404.51|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|2
1650348220000|2022-04-19 06:03:40|4404.49|4403.89|4404.36|4403.76|4404.49|4403.89|4404.36|4403.76|23
1650348230000|2022-04-19 06:03:50|4404.49|4403.89|4404.61|4404.01|4404.61|4404.01|4404.36|4403.76|7
1650348240000|2022-04-19 06:04:00|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|14
1650348250000|2022-04-19 06:04:10|4404.11|4403.51|4404.24|4403.64|4404.49|4403.89|4403.99|4403.39|27
1650348260000|2022-04-19 06:04:20|4404.11|4403.51|4404.99|4404.39|4404.99|4404.39|4404.11|4403.51|45
1650348270000|2022-04-19 06:04:30|4404.74|4404.14|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|23
1650348280000|2022-04-19 06:04:40|4404.24|4403.64|4404.74|4404.14|4404.74|4404.14|4404.24|4403.64|11
1650348300000|2022-04-19 06:05:00|4405.24|4404.64|4404.49|4403.89|4405.24|4404.64|4404.49|4403.89|32
1650348310000|2022-04-19 06:05:10|4404.36|4403.76|4404.36|4403.76|4404.61|4404.01|4404.24|4403.64|33
1650348320000|2022-04-19 06:05:20|4404.24|4403.64|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|22
1650348330000|2022-04-19 06:05:30|4403.86|4403.26|4403.99|4403.39|4403.99|4403.39|4403.86|4403.26|7
1650348340000|2022-04-19 06:05:40|4403.86|4403.26|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|22
1650348350000|2022-04-19 06:05:50|4403.86|4403.26|4403.74|4403.14|4403.99|4403.39|4403.74|4403.14|6
1650348360000|2022-04-19 06:06:00|4403.49|4402.89|4402.99|4402.39|4403.49|4402.89|4402.99|4402.39|26
1650348370000|2022-04-19 06:06:10|4403.11|4402.51|4402.86|4402.26|4403.11|4402.51|4402.74|4402.14|51
1650348380000|2022-04-19 06:06:20|4402.99|4402.39|4403.74|4403.14|4403.74|4403.14|4402.99|4402.39|27
1650348390000|2022-04-19 06:06:30|4403.49|4402.89|4404.24|4403.64|4404.24|4403.64|4403.49|4402.89|18
1650348400000|2022-04-19 06:06:40|4404.11|4403.51|4404.11|4403.51|4404.36|4403.76|4403.99|4403.39|37
1650348410000|2022-04-19 06:06:50|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|13
1650348420000|2022-04-19 06:07:00|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.24|4403.64|37
1650348430000|2022-04-19 06:07:10|4404.99|4404.39|4404.61|4404.01|4404.99|4404.39|4404.49|4403.89|15
1650348440000|2022-04-19 06:07:20|4404.74|4404.14|4405.24|4404.64|4405.24|4404.64|4404.74|4404.14|14
1650348450000|2022-04-19 06:07:30|4404.99|4404.39|4405.24|4404.64|4405.24|4404.64|4404.99|4404.39|11
1650348460000|2022-04-19 06:07:40|4405.49|4404.89|4405.99|4405.39|4405.99|4405.39|4405.49|4404.89|52
1650348470000|2022-04-19 06:07:50|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|37
1650348480000|2022-04-19 06:08:00|4405.74|4405.14|4405.86|4405.26|4405.99|4405.39|4405.74|4405.14|41
1650348490000|2022-04-19 06:08:10|4405.99|4405.39|4406.49|4405.89|4406.49|4405.89|4405.99|4405.39|70
1650348500000|2022-04-19 06:08:20|4406.74|4406.14|4407.49|4406.89|4407.49|4406.89|4406.74|4406.14|79
1650348510000|2022-04-19 06:08:30|4407.74|4407.14|4407.99|4407.39|4407.99|4407.39|4407.49|4406.89|47
1650348520000|2022-04-19 06:08:40|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|49
1650348530000|2022-04-19 06:08:50|4408.99|4408.39|4408.99|4408.39|4409.24|4408.64|4408.74|4408.14|118
1650348540000|2022-04-19 06:09:00|4408.86|4408.26|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|46
1650348550000|2022-04-19 06:09:10|4408.86|4408.26|4409.24|4408.64|4409.49|4408.89|4408.86|4408.26|51
1650348560000|2022-04-19 06:09:20|4409.36|4408.76|4409.49|4408.89|4409.74|4409.14|4409.36|4408.76|48
1650348570000|2022-04-19 06:09:30|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|8
1650348580000|2022-04-19 06:09:40|4409.61|4409.01|4408.86|4408.26|4409.74|4409.14|4408.86|4408.26|54
1650348590000|2022-04-19 06:09:50|4408.74|4408.14|4408.74|4408.14|4408.99|4408.39|4408.74|4408.14|24
1650348600000|2022-04-19 06:10:00|4408.49|4407.89|4408.49|4407.89|4408.74|4408.14|4408.24|4407.64|39
1650348610000|2022-04-19 06:10:10|4408.24|4407.64|4407.49|4406.89|4408.49|4407.89|4407.49|4406.89|55
1650348620000|2022-04-19 06:10:20|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|17
1650348630000|2022-04-19 06:10:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|11
1650348640000|2022-04-19 06:10:40|4408.11|4407.51|4408.24|4407.64|4408.36|4407.76|4408.11|4407.51|13
1650348650000|2022-04-19 06:10:50|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|19
1650348660000|2022-04-19 06:11:00|4407.86|4407.26|4408.49|4407.89|4408.49|4407.89|4407.86|4407.26|17
1650348670000|2022-04-19 06:11:10|4408.24|4407.64|4407.99|4407.39|4408.49|4407.89|4407.99|4407.39|20
1650348680000|2022-04-19 06:11:20|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|12
1650348690000|2022-04-19 06:11:30|4407.99|4407.39|4407.49|4406.89|4407.99|4407.39|4407.49|4406.89|12
1650348710000|2022-04-19 06:11:50|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|10
1650348720000|2022-04-19 06:12:00|4407.99|4407.39|4408.49|4407.89|4408.49|4407.89|4407.49|4406.89|35
1650348730000|2022-04-19 06:12:10|4408.24|4407.64|4407.99|4407.39|4408.36|4407.76|4407.99|4407.39|8
1650348740000|2022-04-19 06:12:20|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|8
1650348750000|2022-04-19 06:12:30|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.49|4406.89|25
1650348760000|2022-04-19 06:12:40|4407.99|4407.39|4407.86|4407.26|4407.99|4407.39|4407.74|4407.14|7
1650348770000|2022-04-19 06:12:50|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.86|4407.26|7
1650348780000|2022-04-19 06:13:00|4408.49|4407.89|4409.36|4408.76|4409.49|4408.89|4408.49|4407.89|24
1650348790000|2022-04-19 06:13:10|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|22
1650348800000|2022-04-19 06:13:20|4409.74|4409.14|4409.49|4408.89|4409.74|4409.14|4409.36|4408.76|57
1650348810000|2022-04-19 06:13:30|4409.36|4408.76|4408.74|4408.14|4409.36|4408.76|4408.74|4408.14|14
1650348820000|2022-04-19 06:13:40|4408.86|4408.26|4408.49|4407.89|4408.86|4408.26|4408.24|4407.64|35
1650348830000|2022-04-19 06:13:50|4408.36|4407.76|4407.99|4407.39|4408.49|4407.89|4407.99|4407.39|21
1650348840000|2022-04-19 06:14:00|4408.11|4407.51|4408.11|4407.51|4408.24|4407.64|4407.99|4407.39|22
1650348850000|2022-04-19 06:14:10|4407.99|4407.39|4407.74|4407.14|4408.11|4407.51|4407.49|4406.89|21
1650348860000|2022-04-19 06:14:20|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|2
1650348870000|2022-04-19 06:14:30|4409.49|4408.89|4409.36|4408.76|4409.49|4408.89|4409.24|4408.64|139
1650348880000|2022-04-19 06:14:40|4409.49|4408.89|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|7
1650348890000|2022-04-19 06:14:50|4409.49|4408.89|4409.99|4409.39|4409.99|4409.39|4409.49|4408.89|74
1650348900000|2022-04-19 06:15:00|4409.86|4409.26|4410.24|4409.64|4410.24|4409.64|4409.86|4409.26|36
1650348910000|2022-04-19 06:15:10|4409.99|4409.39|4409.49|4408.89|4409.99|4409.39|4409.49|4408.89|26
1650348920000|2022-04-19 06:15:20|4409.24|4408.64|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|38
1650348930000|2022-04-19 06:15:30|4409.24|4408.64|4408.49|4407.89|4409.49|4408.89|4408.49|4407.89|47
1650348940000|2022-04-19 06:15:40|||||||||28
1650348950000|2022-04-19 06:15:50|4408.61|4408.01|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|15
1650348960000|2022-04-19 06:16:00|4408.61|4408.01|4408.99|4408.39|4409.49|4408.89|4408.61|4408.01|73
1650348970000|2022-04-19 06:16:10|4409.11|4408.51|4409.36|4408.76|4409.36|4408.76|4408.99|4408.39|5
1650348980000|2022-04-19 06:16:20|4409.24|4408.64|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|0
1650348990000|2022-04-19 06:16:30|4409.74|4409.14|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|11
1650349000000|2022-04-19 06:16:40|4410.24|4409.64|4409.74|4409.14|4410.24|4409.64|4409.74|4409.14|21
1650349010000|2022-04-19 06:16:50|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|2
1650349020000|2022-04-19 06:17:00|4409.74|4409.14|4410.24|4409.64|4410.24|4409.64|4409.74|4409.14|23
1650349030000|2022-04-19 06:17:10|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|21
1650349040000|2022-04-19 06:17:20|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|52
1650349050000|2022-04-19 06:17:30|4410.99|4410.39|4411.24|4410.64|4411.49|4410.89|4410.74|4410.14|121
1650349060000|2022-04-19 06:17:40|4411.49|4410.89|4412.24|4411.64|4412.74|4412.14|4411.49|4410.89|151
1650349070000|2022-04-19 06:17:50|4412.49|4411.89|4412.49|4411.89|4412.74|4412.14|4412.49|4411.89|50
1650349080000|2022-04-19 06:18:00|4412.24|4411.64|4412.24|4411.64|4412.74|4412.14|4412.24|4411.64|52
1650349090000|2022-04-19 06:18:10|4411.99|4411.39|4411.99|4411.39|4412.11|4411.51|4411.99|4411.39|9
1650349100000|2022-04-19 06:18:20|4411.74|4411.14|4411.49|4410.89|4411.99|4411.39|4411.49|4410.89|57
1650349110000|2022-04-19 06:18:30|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.49|4410.89|18
1650349120000|2022-04-19 06:18:40|4411.24|4410.64|4411.49|4410.89|4411.74|4411.14|4411.24|4410.64|55
1650349130000|2022-04-19 06:18:50|4411.24|4410.64|4411.24|4410.64|4411.36|4410.76|4411.24|4410.64|21
1650349140000|2022-04-19 06:19:00|4411.49|4410.89|4411.99|4411.39|4411.99|4411.39|4411.49|4410.89|52
1650349150000|2022-04-19 06:19:10|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|24
1650349160000|2022-04-19 06:19:20|4411.99|4411.39|4411.24|4410.64|4411.99|4411.39|4411.24|4410.64|54
1650349170000|2022-04-19 06:19:30|4411.36|4410.76|4410.99|4410.39|4411.36|4410.76|4410.99|4410.39|46
1650349180000|2022-04-19 06:19:40|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|30
1650349190000|2022-04-19 06:19:50|4410.61|4410.01|4410.61|4410.01|4410.74|4410.14|4410.49|4409.89|16
1650349200000|2022-04-19 06:20:00|4410.49|4409.89|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|23
1650349210000|2022-04-19 06:20:10|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.74|4410.14|43
1650349220000|2022-04-19 06:20:20|4411.49|4410.89|4411.49|4410.89|4411.74|4411.14|4411.24|4410.64|58
1650349230000|2022-04-19 06:20:30|4411.36|4410.76|4411.49|4410.89|4411.49|4410.89|4411.36|4410.76|5
1650349240000|2022-04-19 06:20:40|4411.24|4410.64|4410.74|4410.14|4411.24|4410.64|4410.74|4410.14|29
1650349250000|2022-04-19 06:20:50|4410.86|4410.26|4410.86|4410.26|4410.99|4410.39|4410.74|4410.14|8
1650349260000|2022-04-19 06:21:00|4410.74|4410.14|4410.99|4410.39|4411.24|4410.64|4410.49|4409.89|19
1650349270000|2022-04-19 06:21:10|4411.11|4410.51|4410.49|4409.89|4411.24|4410.64|4410.49|4409.89|18
1650349290000|2022-04-19 06:21:30|4410.74|4410.14|4410.86|4410.26|4410.86|4410.26|4410.74|4410.14|40
1650349300000|2022-04-19 06:21:40|4410.74|4410.14|4410.99|4410.39|4411.24|4410.64|4410.74|4410.14|25
1650349310000|2022-04-19 06:21:50|4410.86|4410.26|4411.24|4410.64|4411.24|4410.64|4410.86|4410.26|5
1650349320000|2022-04-19 06:22:00|4411.11|4410.51|4411.49|4410.89|4411.49|4410.89|4411.11|4410.51|40
1650349330000|2022-04-19 06:22:10|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|4411.74|4411.14|23
1650349340000|2022-04-19 06:22:20|4411.61|4411.01|4411.74|4411.14|4411.74|4411.14|4411.61|4411.01|1
1650349350000|2022-04-19 06:22:30|4411.61|4411.01|4411.49|4410.89|4411.61|4411.01|4411.49|4410.89|1
1650349360000|2022-04-19 06:22:40|4411.74|4411.14|4412.24|4411.64|4412.49|4411.89|4411.74|4411.14|96
1650349380000|2022-04-19 06:23:00|4412.49|4411.89|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|11
1650349390000|2022-04-19 06:23:10|4412.99|4412.39|4412.74|4412.14|4412.99|4412.39|4412.74|4412.14|79
1650349400000|2022-04-19 06:23:20|4412.99|4412.39|4412.74|4412.14|4412.99|4412.39|4412.74|4412.14|18
1650349410000|2022-04-19 06:23:30|4412.99|4412.39|4412.99|4412.39|4412.99|4412.39|4412.99|4412.39|4
1650349420000|2022-04-19 06:23:40|4413.49|4412.89|4413.24|4412.64|4413.49|4412.89|4413.24|4412.64|79
1650349430000|2022-04-19 06:23:50|4413.49|4412.89|4413.61|4413.01|4413.74|4413.14|4413.49|4412.89|30
1650349440000|2022-04-19 06:24:00|4413.74|4413.14|4413.74|4413.14|4413.99|4413.39|4413.74|4413.14|94
1650349450000|2022-04-19 06:24:10|4413.99|4413.39|4413.99|4413.39|4413.99|4413.39|4413.99|4413.39|57
1650349460000|2022-04-19 06:24:20|4413.74|4413.14|4413.74|4413.14|4413.74|4413.14|4413.74|4413.14|58
1650349470000|2022-04-19 06:24:30|4413.49|4412.89|4413.49|4412.89|4413.49|4412.89|4413.49|4412.89|44
1650349480000|2022-04-19 06:24:40|4413.24|4412.64|4413.24|4412.64|4413.24|4412.64|4413.24|4412.64|40
1650349490000|2022-04-19 06:24:50|4413.11|4412.51|4412.74|4412.14|4413.11|4412.51|4412.61|4412.01|52
1650349500000|2022-04-19 06:25:00|4412.49|4411.89|4412.24|4411.64|4412.49|4411.89|4412.24|4411.64|27
1650349510000|2022-04-19 06:25:10|4412.49|4411.89|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|32
1650349520000|2022-04-19 06:25:20|4412.61|4412.01|4412.74|4412.14|4412.74|4412.14|4412.61|4412.01|17
1650349530000|2022-04-19 06:25:30|4412.86|4412.26|4412.49|4411.89|4412.86|4412.26|4412.49|4411.89|9
1650349540000|2022-04-19 06:25:40|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.11|4411.51|42
1650349560000|2022-04-19 06:26:00|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|4412.49|4411.89|82
1650349570000|2022-04-19 06:26:10|4412.24|4411.64|4412.49|4411.89|4412.49|4411.89|4412.24|4411.64|16
1650349580000|2022-04-19 06:26:20|4412.36|4411.76|4412.49|4411.89|4412.49|4411.89|4412.24|4411.64|11
1650349590000|2022-04-19 06:26:30|4412.61|4412.01|4412.74|4412.14|4412.74|4412.14|4412.49|4411.89|9
1650349600000|2022-04-19 06:26:40|4412.86|4412.26|4412.86|4412.26|4412.86|4412.26|4412.74|4412.14|13
1650349610000|2022-04-19 06:26:50|4412.99|4412.39|4412.99|4412.39|4412.99|4412.39|4412.74|4412.14|3
1650349620000|2022-04-19 06:27:00|4412.74|4412.14|4412.74|4412.14|4413.24|4412.64|4412.74|4412.14|47
1650349630000|2022-04-19 06:27:10|4412.49|4411.89|4411.99|4411.39|4412.49|4411.89|4411.99|4411.39|25
1650349640000|2022-04-19 06:27:20|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|30
1650349650000|2022-04-19 06:27:30|4411.99|4411.39|4412.24|4411.64|4412.24|4411.64|4411.99|4411.39|9
1650349660000|2022-04-19 06:27:40|4412.36|4411.76|4412.49|4411.89|4412.61|4412.01|4412.24|4411.64|10
1650349670000|2022-04-19 06:27:50|4412.24|4411.64|4412.36|4411.76|4412.36|4411.76|4412.24|4411.64|11
1650349680000|2022-04-19 06:28:00|4412.24|4411.64|4412.49|4411.89|4412.49|4411.89|4412.24|4411.64|8
1650349690000|2022-04-19 06:28:10|4412.74|4412.14|4412.74|4412.14|4412.74|4412.14|4412.61|4412.01|2
1650349700000|2022-04-19 06:28:20|4412.61|4412.01|4412.24|4411.64|4412.61|4412.01|4412.24|4411.64|6
1650349710000|2022-04-19 06:28:30|4412.11|4411.51|4411.99|4411.39|4412.24|4411.64|4411.74|4411.14|49
1650349720000|2022-04-19 06:28:40|4412.24|4411.64|4412.49|4411.89|4412.49|4411.89|4412.24|4411.64|34
1650349730000|2022-04-19 06:28:50|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|4412.24|4411.64|6
1650349740000|2022-04-19 06:29:00|4411.99|4411.39|4411.74|4411.14|4412.24|4411.64|4411.74|4411.14|25
1650349750000|2022-04-19 06:29:10|4411.86|4411.26|4411.74|4411.14|4411.86|4411.26|4411.74|4411.14|20
1650349760000|2022-04-19 06:29:20|4411.99|4411.39|4411.86|4411.26|4411.99|4411.39|4411.74|4411.14|8
1650349770000|2022-04-19 06:29:30|4411.74|4411.14|4411.49|4410.89|4411.74|4411.14|4411.49|4410.89|14
1650349780000|2022-04-19 06:29:40|||||||||6
1650349790000|2022-04-19 06:29:50|4411.74|4411.14|4411.61|4411.01|4411.74|4411.14|4411.49|4410.89|11
1650349800000|2022-04-19 06:30:00|4411.49|4410.89|4411.24|4410.64|4411.99|4411.39|4411.24|4410.64|75
1650349810000|2022-04-19 06:30:10|4410.99|4410.39|4410.74|4410.14|4411.11|4410.51|4410.74|4410.14|44
1650349820000|2022-04-19 06:30:20|4411.24|4410.64|4410.99|4410.39|4411.24|4410.64|4410.99|4410.39|20
1650349830000|2022-04-19 06:30:30|4410.86|4410.26|4410.86|4410.26|4410.99|4410.39|4410.74|4410.14|12
1650349840000|2022-04-19 06:30:40|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.49|4409.89|13
1650349850000|2022-04-19 06:30:50|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|9
1650349860000|2022-04-19 06:31:00|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|53
1650349870000|2022-04-19 06:31:10|4410.49|4409.89|4410.49|4409.89|4410.61|4410.01|4410.49|4409.89|9
1650349880000|2022-04-19 06:31:20|4410.74|4410.14|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|18
1650349890000|2022-04-19 06:31:30|4410.49|4409.89|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|31
1650349900000|2022-04-19 06:31:40|4410.36|4409.76|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|16
1650349910000|2022-04-19 06:31:50|4410.36|4409.76|4410.36|4409.76|4410.36|4409.76|4410.24|4409.64|26
1650349920000|2022-04-19 06:32:00|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|27
1650349940000|2022-04-19 06:32:20|4410.24|4409.64|4409.74|4409.14|4410.24|4409.64|4409.74|4409.14|32
1650349950000|2022-04-19 06:32:30|4409.86|4409.26|4409.24|4408.64|4409.86|4409.26|4409.24|4408.64|45
1650349960000|2022-04-19 06:32:40|4409.49|4408.89|4409.99|4409.39|4409.99|4409.39|4409.49|4408.89|35
1650349970000|2022-04-19 06:32:50|4410.24|4409.64|4409.74|4409.14|4410.24|4409.64|4409.74|4409.14|16
1650349980000|2022-04-19 06:33:00|4409.49|4408.89|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|3
1650350000000|2022-04-19 06:33:20|4409.86|4409.26|4409.99|4409.39|4409.99|4409.39|4409.86|4409.26|23
1650350010000|2022-04-19 06:33:30|4410.11|4409.51|4410.11|4409.51|4410.24|4409.64|4410.11|4409.51|7
1650350020000|2022-04-19 06:33:40|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4410.11|4409.51|2
1650350030000|2022-04-19 06:33:50|4410.49|4409.89|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|45
1650350040000|2022-04-19 06:34:00|4410.24|4409.64|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|18
1650350050000|2022-04-19 06:34:10|4410.36|4409.76|4410.24|4409.64|4410.49|4409.89|4410.24|4409.64|10
1650350060000|2022-04-19 06:34:20|||||||||11
1650350070000|2022-04-19 06:34:30|4410.36|4409.76|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|9
1650350080000|2022-04-19 06:34:40|4410.36|4409.76|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|5
1650350090000|2022-04-19 06:34:50|||||||||2
1650350100000|2022-04-19 06:35:00|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|35
1650350110000|2022-04-19 06:35:10|4410.61|4410.01|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|5
1650350120000|2022-04-19 06:35:20|4410.49|4409.89|4410.86|4410.26|4410.86|4410.26|4410.49|4409.89|8
1650350130000|2022-04-19 06:35:30|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|4
1650350140000|2022-04-19 06:35:40|4410.61|4410.01|4410.36|4409.76|4410.61|4410.01|4410.24|4409.64|10
1650350150000|2022-04-19 06:35:50|4410.24|4409.64|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|16
1650350160000|2022-04-19 06:36:00|4410.36|4409.76|4410.24|4409.64|4410.36|4409.76|4410.24|4409.64|14
1650350170000|2022-04-19 06:36:10|4410.49|4409.89|4410.49|4409.89|4410.61|4410.01|4410.49|4409.89|4
1650350180000|2022-04-19 06:36:20|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|8
1650350190000|2022-04-19 06:36:30|4410.61|4410.01|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|13
1650350210000|2022-04-19 06:36:50|4410.61|4410.01|4410.49|4409.89|4410.61|4410.01|4410.36|4409.76|6
1650350220000|2022-04-19 06:37:00|4410.24|4409.64|4409.99|4409.39|4410.24|4409.64|4409.99|4409.39|16
1650350230000|2022-04-19 06:37:10|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4409.99|4409.39|27
1650350240000|2022-04-19 06:37:20|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|9
1650350250000|2022-04-19 06:37:30|4410.24|4409.64|4410.36|4409.76|4410.36|4409.76|4410.24|4409.64|5
1650350260000|2022-04-19 06:37:40|4410.24|4409.64|4409.99|4409.39|4410.24|4409.64|4409.74|4409.14|33
1650350270000|2022-04-19 06:37:50|||||||||7
1650350280000|2022-04-19 06:38:00|4410.24|4409.64|4409.99|4409.39|4410.24|4409.64|4409.99|4409.39|10
1650350290000|2022-04-19 06:38:10|4409.61|4409.01|4409.74|4409.14|4409.74|4409.14|4409.61|4409.01|17
1650350310000|2022-04-19 06:38:30|4409.49|4408.89|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|19
1650350320000|2022-04-19 06:38:40|||||||||5
1650350330000|2022-04-19 06:38:50|4409.11|4408.51|4409.36|4408.76|4409.49|4408.89|4409.11|4408.51|38
1650350340000|2022-04-19 06:39:00|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.36|4408.76|0
1650350350000|2022-04-19 06:39:10|4409.36|4408.76|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|4
1650350360000|2022-04-19 06:39:20|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|10
1650350370000|2022-04-19 06:39:30|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|6
1650350380000|2022-04-19 06:39:40|4409.61|4409.01|4409.74|4409.14|4409.74|4409.14|4409.49|4408.89|4
1650350390000|2022-04-19 06:39:50|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|12
1650350400000|2022-04-19 06:40:00|4409.74|4409.14|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|13
1650350410000|2022-04-19 06:40:10|||||||||1
1650350420000|2022-04-19 06:40:20|4409.74|4409.14|4409.61|4409.01|4409.74|4409.14|4409.49|4408.89|23
1650350430000|2022-04-19 06:40:30|4409.49|4408.89|4409.74|4409.14|4409.74|4409.14|4409.24|4408.64|19
1650350440000|2022-04-19 06:40:40|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4
1650350450000|2022-04-19 06:40:50|4409.86|4409.26|4409.74|4409.14|4409.86|4409.26|4409.74|4409.14|14
1650350460000|2022-04-19 06:41:00|4409.61|4409.01|4409.74|4409.14|4409.74|4409.14|4409.61|4409.01|0
1650350470000|2022-04-19 06:41:10|4409.49|4408.89|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|12
1650350480000|2022-04-19 06:41:20|4409.61|4409.01|4409.49|4408.89|4409.61|4409.01|4409.49|4408.89|7
1650350500000|2022-04-19 06:41:40|4409.86|4409.26|4409.74|4409.14|4409.99|4409.39|4409.61|4409.01|17
1650350510000|2022-04-19 06:41:50|4409.61|4409.01|4409.49|4408.89|4409.74|4409.14|4409.36|4408.76|3
1650350520000|2022-04-19 06:42:00|4409.61|4409.01|4409.74|4409.14|4409.74|4409.14|4409.61|4409.01|6
1650350530000|2022-04-19 06:42:10|4409.61|4409.01|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|3
1650350540000|2022-04-19 06:42:20|4409.61|4409.01|4409.61|4409.01|4409.74|4409.14|4409.49|4408.89|9
1650350550000|2022-04-19 06:42:30|4409.49|4408.89|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|1
1650350560000|2022-04-19 06:42:40|4409.24|4408.64|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|12
1650350570000|2022-04-19 06:42:50|4409.24|4408.64|4409.49|4408.89|4409.61|4409.01|4409.24|4408.64|10
1650350580000|2022-04-19 06:43:00|4409.24|4408.64|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|7
1650350590000|2022-04-19 06:43:10|4409.61|4409.01|4409.49|4408.89|4409.61|4409.01|4409.49|4408.89|1
1650350600000|2022-04-19 06:43:20|4409.61|4409.01|4409.49|4408.89|4409.61|4409.01|4409.49|4408.89|7
1650350610000|2022-04-19 06:43:30|4409.74|4409.14|4409.74|4409.14|4409.86|4409.26|4409.61|4409.01|8
1650350620000|2022-04-19 06:43:40|4409.86|4409.26|4409.74|4409.14|4409.86|4409.26|4409.49|4408.89|10
1650350630000|2022-04-19 06:43:50|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.86|4409.26|1
1650350640000|2022-04-19 06:44:00|4409.86|4409.26|4409.99|4409.39|4409.99|4409.39|4409.86|4409.26|10
1650350650000|2022-04-19 06:44:10|4410.24|4409.64|4410.49|4409.89|4410.49|4409.89|4410.11|4409.51|27
1650350660000|2022-04-19 06:44:20|4410.24|4409.64|4410.74|4410.14|4410.74|4410.14|4410.24|4409.64|13
1650350670000|2022-04-19 06:44:30|4410.99|4410.39|4410.74|4410.14|4410.99|4410.39|4410.74|4410.14|29
1650350680000|2022-04-19 06:44:40|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|4410.99|4410.39|11
1650350690000|2022-04-19 06:44:50|4410.74|4410.14|4410.74|4410.14|4410.99|4410.39|4410.49|4409.89|52
1650350700000|2022-04-19 06:45:00|4410.61|4410.01|4410.74|4410.14|4411.11|4410.51|4410.49|4409.89|53
1650350710000|2022-04-19 06:45:10|4410.61|4410.01|4410.49|4409.89|4410.61|4410.01|4410.24|4409.64|27
1650350720000|2022-04-19 06:45:20|4410.24|4409.64|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|20
1650350730000|2022-04-19 06:45:30|4410.36|4409.76|4410.24|4409.64|4410.36|4409.76|4410.24|4409.64|6
1650350750000|2022-04-19 06:45:50|4410.36|4409.76|4410.49|4409.89|4410.49|4409.89|4410.36|4409.76|16
1650350760000|2022-04-19 06:46:00|4410.36|4409.76|4410.24|4409.64|4410.36|4409.76|4409.99|4409.39|24
1650350770000|2022-04-19 06:46:10|4410.36|4409.76|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|4
1650350780000|2022-04-19 06:46:20|4410.36|4409.76|4410.49|4409.89|4410.49|4409.89|4410.36|4409.76|5
1650350790000|2022-04-19 06:46:30|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|7
1650350800000|2022-04-19 06:46:40|4410.61|4410.01|4410.49|4409.89|4410.61|4410.01|4410.36|4409.76|27
1650350810000|2022-04-19 06:46:50|4410.36|4409.76|4410.36|4409.76|4410.49|4409.89|4410.36|4409.76|1
1650350820000|2022-04-19 06:47:00|4410.49|4409.89|4409.74|4409.14|4410.49|4409.89|4409.61|4409.01|54
1650350830000|2022-04-19 06:47:10|4409.49|4408.89|4409.49|4408.89|4409.74|4409.14|4409.36|4408.76|21
1650350840000|2022-04-19 06:47:20|4409.61|4409.01|4409.49|4408.89|4409.74|4409.14|4409.49|4408.89|10
1650350850000|2022-04-19 06:47:30|4409.36|4408.76|4409.99|4409.39|4409.99|4409.39|4409.36|4408.76|46
1650350860000|2022-04-19 06:47:40|4410.24|4409.64|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|31
1650350870000|2022-04-19 06:47:50|4410.74|4410.14|4409.99|4409.39|4410.74|4410.14|4409.99|4409.39|72
1650350880000|2022-04-19 06:48:00|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4409.99|4409.39|15
1650350890000|2022-04-19 06:48:10|4410.74|4410.14|4410.49|4409.89|4410.74|4410.14|4410.49|4409.89|75
1650350900000|2022-04-19 06:48:20|4410.61|4410.01|4410.74|4410.14|4410.74|4410.14|4410.49|4409.89|15
1650350910000|2022-04-19 06:48:30|4410.61|4410.01|4410.61|4410.01|4410.74|4410.14|4410.61|4410.01|7
1650350920000|2022-04-19 06:48:40|4410.74|4410.14|4409.99|4409.39|4410.74|4410.14|4409.86|4409.26|50
1650350930000|2022-04-19 06:48:50|4409.86|4409.26|4409.99|4409.39|4409.99|4409.39|4409.86|4409.26|5
1650350940000|2022-04-19 06:49:00|4409.74|4409.14|4409.74|4409.14|4409.86|4409.26|4409.74|4409.14|15
1650350950000|2022-04-19 06:49:10|4409.99|4409.39|4409.74|4409.14|4410.11|4409.51|4409.74|4409.14|14
1650350960000|2022-04-19 06:49:20|4409.49|4408.89|4409.99|4409.39|4409.99|4409.39|4409.49|4408.89|20
1650350970000|2022-04-19 06:49:30|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4410.11|4409.51|10
1650350980000|2022-04-19 06:49:40|||||||||1
1650350990000|2022-04-19 06:49:50|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|9
1650351000000|2022-04-19 06:50:00|4409.86|4409.26|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|12
1650351010000|2022-04-19 06:50:10|4410.24|4409.64|4410.11|4409.51|4410.24|4409.64|4409.99|4409.39|34
1650351020000|2022-04-19 06:50:20|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|16
1650351030000|2022-04-19 06:50:30|||||||||20
1650351040000|2022-04-19 06:50:40|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|18
1650351050000|2022-04-19 06:50:50|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|4410.49|4409.89|10
1650351060000|2022-04-19 06:51:00|4410.74|4410.14|4410.24|4409.64|4410.74|4410.14|4409.99|4409.39|41
1650351070000|2022-04-19 06:51:10|4410.11|4409.51|4410.36|4409.76|4410.49|4409.89|4410.11|4409.51|29
1650351080000|2022-04-19 06:51:20|4410.24|4409.64|4410.49|4409.89|4410.49|4409.89|4410.24|4409.64|0
1650351090000|2022-04-19 06:51:30|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4409.99|4409.39|9
1650351100000|2022-04-19 06:51:40|4410.11|4409.51|4409.74|4409.14|4410.11|4409.51|4409.74|4409.14|8
1650351110000|2022-04-19 06:51:50|4409.86|4409.26|4409.86|4409.26|4409.99|4409.39|4409.74|4409.14|3
1650351120000|2022-04-19 06:52:00|4409.99|4409.39|4409.99|4409.39|4409.99|4409.39|4409.74|4409.14|5
1650351130000|2022-04-19 06:52:10|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|4410.24|4409.64|17
1650351140000|2022-04-19 06:52:20|4410.11|4409.51|4410.24|4409.64|4410.49|4409.89|4409.99|4409.39|40
1650351150000|2022-04-19 06:52:30|4409.99|4409.39|4410.24|4409.64|4410.24|4409.64|4409.99|4409.39|28
1650351160000|2022-04-19 06:52:40|4410.11|4409.51|4410.11|4409.51|4410.11|4409.51|4409.99|4409.39|31
1650351170000|2022-04-19 06:52:50|4409.99|4409.39|4410.11|4409.51|4410.24|4409.64|4409.99|4409.39|4
1650351180000|2022-04-19 06:53:00|4409.99|4409.39|4409.74|4409.14|4409.99|4409.39|4409.74|4409.14|8
1650351190000|2022-04-19 06:53:10|4409.24|4408.64|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|9
1650351200000|2022-04-19 06:53:20|4409.36|4408.76|4409.49|4408.89|4409.49|4408.89|4409.24|4408.64|6
1650351210000|2022-04-19 06:53:30|4409.36|4408.76|4409.36|4408.76|4409.36|4408.76|4409.36|4408.76|14
1650351220000|2022-04-19 06:53:40|4409.49|4408.89|4409.36|4408.76|4409.49|4408.89|4409.36|4408.76|0
1650351230000|2022-04-19 06:53:50|4409.49|4408.89|4409.61|4409.01|4409.74|4409.14|4409.36|4408.76|19
1650351240000|2022-04-19 06:54:00|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|4409.74|4409.14|1
1650351250000|2022-04-19 06:54:10|4409.49|4408.89|4409.36|4408.76|4409.49|4408.89|4409.36|4408.76|34
1650351260000|2022-04-19 06:54:20|4409.49|4408.89|4409.24|4408.64|4409.74|4409.14|4409.24|4408.64|14
1650351270000|2022-04-19 06:54:30|4409.49|4408.89|4409.24|4408.64|4409.49|4408.89|4409.24|4408.64|7
1650351280000|2022-04-19 06:54:40|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|69
1650351290000|2022-04-19 06:54:50|4408.24|4407.64|4409.24|4408.64|4409.49|4408.89|4408.24|4407.64|91
1650351300000|2022-04-19 06:55:00|4409.49|4408.89|4408.74|4408.14|4409.49|4408.89|4408.74|4408.14|20
1650351310000|2022-04-19 06:55:10|4408.61|4408.01|4408.61|4408.01|4408.74|4408.14|4408.49|4407.89|13
1650351320000|2022-04-19 06:55:20|4408.74|4408.14|4408.99|4408.39|4408.99|4408.39|4408.74|4408.14|3
1650351330000|2022-04-19 06:55:30|4408.74|4408.14|4408.99|4408.39|4408.99|4408.39|4408.74|4408.14|23
1650351340000|2022-04-19 06:55:40|4408.74|4408.14|4408.61|4408.01|4408.99|4408.39|4408.49|4407.89|14
1650351350000|2022-04-19 06:55:50|4408.74|4408.14|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|7
1650351360000|2022-04-19 06:56:00|4408.74|4408.14|4408.74|4408.14|4408.74|4408.14|4408.49|4407.89|26
1650351370000|2022-04-19 06:56:10|4408.61|4408.01|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|26
1650351380000|2022-04-19 06:56:20|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|32
1650351390000|2022-04-19 06:56:30|||||||||18
1650351400000|2022-04-19 06:56:40|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|19
1650351410000|2022-04-19 06:56:50|4408.11|4407.51|4408.36|4407.76|4408.49|4407.89|4408.11|4407.51|12
1650351420000|2022-04-19 06:57:00|4408.24|4407.64|4408.11|4407.51|4408.24|4407.64|4408.11|4407.51|1
1650351430000|2022-04-19 06:57:10|4407.99|4407.39|4407.61|4407.01|4408.11|4407.51|4407.49|4406.89|30
1650351440000|2022-04-19 06:57:20|4407.74|4407.14|4407.86|4407.26|4407.99|4407.39|4407.74|4407.14|8
1650351450000|2022-04-19 06:57:30|4407.99|4407.39|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|15
1650351460000|2022-04-19 06:57:40|||||||||4
1650351470000|2022-04-19 06:57:50|4407.74|4407.14|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|20
1650351480000|2022-04-19 06:58:00|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.61|4407.01|37
1650351490000|2022-04-19 06:58:10|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.86|4407.26|12
1650351500000|2022-04-19 06:58:20|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|4408.24|4407.64|3
1650351510000|2022-04-19 06:58:30|4408.36|4407.76|4408.74|4408.14|4408.74|4408.14|4408.36|4407.76|12
1650351520000|2022-04-19 06:58:40|4408.49|4407.89|4408.74|4408.14|4408.99|4408.39|4408.49|4407.89|53
1650351530000|2022-04-19 06:58:50|4408.86|4408.26|4408.86|4408.26|4408.86|4408.26|4408.74|4408.14|2
1650351540000|2022-04-19 06:59:00|4408.99|4408.39|4408.74|4408.14|4408.99|4408.39|4408.49|4407.89|22
1650351550000|2022-04-19 06:59:10|4408.99|4408.39|4408.49|4407.89|4408.99|4408.39|4408.49|4407.89|12
1650351560000|2022-04-19 06:59:20|4408.24|4407.64|4407.99|4407.39|4408.49|4407.89|4407.74|4407.14|26
1650351570000|2022-04-19 06:59:30|4407.86|4407.26|4407.24|4406.64|4407.86|4407.26|4407.24|4406.64|29
1650351580000|2022-04-19 06:59:40|4407.36|4406.76|4407.99|4407.39|4407.99|4407.39|4407.36|4406.76|43
1650351590000|2022-04-19 06:59:50|4408.24|4407.64|4408.99|4408.39|4408.99|4408.39|4408.24|4407.64|73
1650351600000|2022-04-19 07:00:00|4408.74|4408.14|4405.74|4405.14|4408.74|4408.14|4405.49|4404.89|382
1650351610000|2022-04-19 07:00:10|4405.99|4405.39|4406.24|4405.64|4406.49|4405.89|4405.49|4404.89|174
1650351620000|2022-04-19 07:00:20|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.24|4404.64|69
1650351630000|2022-04-19 07:00:30|4405.74|4405.14|4403.24|4402.64|4405.74|4405.14|4403.24|4402.64|183
1650351640000|2022-04-19 07:00:40|4402.74|4402.14|4402.49|4401.89|4402.86|4402.26|4401.74|4401.14|184
1650351650000|2022-04-19 07:00:50|4402.74|4402.14|4402.74|4402.14|4402.99|4402.39|4402.36|4401.76|104
1650351660000|2022-04-19 07:01:00|4402.86|4402.26|4403.36|4402.76|4403.61|4403.01|4402.74|4402.14|160
1650351670000|2022-04-19 07:01:10|4403.49|4402.89|4403.24|4402.64|4403.49|4402.89|4402.74|4402.14|101
1650351680000|2022-04-19 07:01:20|4403.11|4402.51|4402.74|4402.14|4403.11|4402.51|4401.99|4401.39|194
1650351690000|2022-04-19 07:01:30|4402.49|4401.89|4401.74|4401.14|4402.61|4402.01|4401.74|4401.14|178
1650351700000|2022-04-19 07:01:40|4401.99|4401.39|4401.99|4401.39|4401.99|4401.39|4401.49|4400.89|84
1650351710000|2022-04-19 07:01:50|4401.74|4401.14|4402.24|4401.64|4402.49|4401.89|4401.74|4401.14|49
1650351720000|2022-04-19 07:02:00|4401.99|4401.39|4401.11|4400.51|4402.24|4401.64|4400.99|4400.39|126
1650351730000|2022-04-19 07:02:10|4401.24|4400.64|4401.99|4401.39|4402.24|4401.64|4400.99|4400.39|88
1650351740000|2022-04-19 07:02:20|4402.24|4401.64|4402.74|4402.14|4402.74|4402.14|4401.74|4401.14|47
1650351750000|2022-04-19 07:02:30|4402.61|4402.01|4402.74|4402.14|4402.74|4402.14|4401.99|4401.39|52
1650351760000|2022-04-19 07:02:40|4402.86|4402.26|4402.74|4402.14|4402.99|4402.39|4402.24|4401.64|51
1650351770000|2022-04-19 07:02:50|4402.61|4402.01|4403.74|4403.14|4403.74|4403.14|4402.61|4402.01|54
1650351780000|2022-04-19 07:03:00|4403.49|4402.89|4404.36|4403.76|4404.49|4403.89|4403.24|4402.64|77
1650351790000|2022-04-19 07:03:10|4404.49|4403.89|4404.74|4404.14|4405.24|4404.64|4404.49|4403.89|107
1650351800000|2022-04-19 07:03:20|4404.49|4403.89|4403.74|4403.14|4404.49|4403.89|4403.74|4403.14|95
1650351810000|2022-04-19 07:03:30|4403.49|4402.89|4403.11|4402.51|4403.74|4403.14|4402.99|4402.39|45
1650351820000|2022-04-19 07:03:40|4403.24|4402.64|4403.99|4403.39|4403.99|4403.39|4403.24|4402.64|52
1650351830000|2022-04-19 07:03:50|4403.74|4403.14|4403.74|4403.14|4403.99|4403.39|4403.49|4402.89|46
1650351840000|2022-04-19 07:04:00|4403.49|4402.89|4404.24|4403.64|4404.24|4403.64|4403.24|4402.64|30
1650351850000|2022-04-19 07:04:10|4404.49|4403.89|4404.99|4404.39|4405.24|4404.64|4404.49|4403.89|54
1650351860000|2022-04-19 07:04:20|4404.74|4404.14|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|47
1650351870000|2022-04-19 07:04:30|4404.49|4403.89|4404.49|4403.89|4404.74|4404.14|4404.24|4403.64|42
1650351880000|2022-04-19 07:04:40|4404.61|4404.01|4404.74|4404.14|4404.74|4404.14|4404.24|4403.64|39
1650351890000|2022-04-19 07:04:50|4404.61|4404.01|4405.61|4405.01|4405.74|4405.14|4404.61|4404.01|71
1650351900000|2022-04-19 07:05:00|4405.99|4405.39|4405.99|4405.39|4406.11|4405.51|4405.49|4404.89|107
1650351910000|2022-04-19 07:05:10|4406.24|4405.64|4407.24|4406.64|4407.24|4406.64|4406.24|4405.64|88
1650351920000|2022-04-19 07:05:20|4407.36|4406.76|4406.74|4406.14|4407.49|4406.89|4406.74|4406.14|47
1650351930000|2022-04-19 07:05:30|4406.49|4405.89|4405.99|4405.39|4406.49|4405.89|4405.74|4405.14|110
1650351940000|2022-04-19 07:05:40|4406.11|4405.51|4405.24|4404.64|4406.24|4405.64|4404.86|4404.26|51
1650351950000|2022-04-19 07:05:50|4404.99|4404.39|4404.99|4404.39|4405.36|4404.76|4404.74|4404.14|46
1650351960000|2022-04-19 07:06:00|4405.11|4404.51|4404.49|4403.89|4405.11|4404.51|4404.49|4403.89|41
1650351970000|2022-04-19 07:06:10|4404.36|4403.76|4404.99|4404.39|4404.99|4404.39|4404.24|4403.64|33
1650351980000|2022-04-19 07:06:20|4404.86|4404.26|4405.36|4404.76|4405.49|4404.89|4404.49|4403.89|21
1650351990000|2022-04-19 07:06:30|4405.24|4404.64|4404.61|4404.01|4405.61|4405.01|4404.24|4403.64|54
1650352000000|2022-04-19 07:06:40|4404.49|4403.89|4404.99|4404.39|4404.99|4404.39|4404.24|4403.64|28
1650352010000|2022-04-19 07:06:50|4404.74|4404.14|4404.24|4403.64|4404.74|4404.14|4403.99|4403.39|56
1650352020000|2022-04-19 07:07:00|4404.49|4403.89|4404.36|4403.76|4404.99|4404.39|4404.24|4403.64|31
1650352030000|2022-04-19 07:07:10|4404.24|4403.64|4403.86|4403.26|4404.49|4403.89|4403.24|4402.64|43
1650352040000|2022-04-19 07:07:20|4403.74|4403.14|4402.74|4402.14|4403.74|4403.14|4402.61|4402.01|49
1650352050000|2022-04-19 07:07:30|4402.86|4402.26|4402.36|4401.76|4402.99|4402.39|4402.36|4401.76|101
1650352060000|2022-04-19 07:07:40|4402.49|4401.89|4401.99|4401.39|4402.74|4402.14|4401.99|4401.39|104
1650352070000|2022-04-19 07:07:50|4402.11|4401.51|4402.86|4402.26|4402.99|4402.39|4402.11|4401.51|79
1650352080000|2022-04-19 07:08:00|4402.99|4402.39|4403.74|4403.14|4403.99|4403.39|4402.74|4402.14|64
1650352090000|2022-04-19 07:08:10|4403.86|4403.26|4403.74|4403.14|4404.49|4403.89|4403.61|4403.01|31
1650352100000|2022-04-19 07:08:20|4403.61|4403.01|4403.24|4402.64|4403.74|4403.14|4403.24|4402.64|32
1650352110000|2022-04-19 07:08:30|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4402.86|4402.26|46
1650352120000|2022-04-19 07:08:40|4403.24|4402.64|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|80
1650352130000|2022-04-19 07:08:50|4403.61|4403.01|4403.49|4402.89|4403.61|4403.01|4403.36|4402.76|106
1650352140000|2022-04-19 07:09:00|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.36|4402.76|65
1650352150000|2022-04-19 07:09:10|4403.36|4402.76|4403.49|4402.89|4403.49|4402.89|4403.24|4402.64|35
1650352160000|2022-04-19 07:09:20|4403.24|4402.64|4403.11|4402.51|4403.24|4402.64|4402.74|4402.14|73
1650352170000|2022-04-19 07:09:30|4402.99|4402.39|4402.74|4402.14|4402.99|4402.39|4402.49|4401.89|26
1650352180000|2022-04-19 07:09:40|4402.99|4402.39|4403.24|4402.64|4403.49|4402.89|4402.99|4402.39|80
1650352190000|2022-04-19 07:09:50|4403.11|4402.51|4403.36|4402.76|4403.74|4403.14|4402.99|4402.39|48
1650352200000|2022-04-19 07:10:00|4403.24|4402.64|4402.74|4402.14|4403.24|4402.64|4402.49|4401.89|115
1650352210000|2022-04-19 07:10:10|4402.99|4402.39|4401.24|4400.64|4402.99|4402.39|4400.74|4400.14|199
1650352220000|2022-04-19 07:10:20|4401.36|4400.76|4401.74|4401.14|4401.99|4401.39|4401.24|4400.64|154
1650352230000|2022-04-19 07:10:30|4401.61|4401.01|4400.49|4399.89|4401.61|4401.01|4400.49|4399.89|66
1650352240000|2022-04-19 07:10:40|4400.24|4399.64|4400.24|4399.64|4400.74|4400.14|4399.99|4399.39|192
1650352250000|2022-04-19 07:10:50|4399.99|4399.39|4399.86|4399.26|4400.24|4399.64|4399.74|4399.14|51
1650352260000|2022-04-19 07:11:00|4399.74|4399.14|4400.36|4399.76|4400.36|4399.76|4399.49|4398.89|195
1650352270000|2022-04-19 07:11:10|4400.11|4399.51|4400.24|4399.64|4400.24|4399.64|4399.74|4399.14|63
1650352280000|2022-04-19 07:11:20|4400.11|4399.51|4400.11|4399.51|4400.74|4400.14|4399.99|4399.39|64
1650352290000|2022-04-19 07:11:30|4400.24|4399.64|4399.99|4399.39|4400.74|4400.14|4399.74|4399.14|59
1650352300000|2022-04-19 07:11:40|4399.74|4399.14|4400.24|4399.64|4400.49|4399.89|4399.74|4399.14|48
1650352310000|2022-04-19 07:11:50|4400.49|4399.89|4400.49|4399.89|4400.74|4400.14|4400.24|4399.64|34
1650352320000|2022-04-19 07:12:00|4400.61|4400.01|4401.11|4400.51|4401.24|4400.64|4400.49|4399.89|67
1650352330000|2022-04-19 07:12:10|4400.99|4400.39|4401.61|4401.01|4401.74|4401.14|4400.99|4400.39|41
1650352340000|2022-04-19 07:12:20|4401.74|4401.14|4401.99|4401.39|4402.11|4401.51|4401.49|4400.89|63
1650352350000|2022-04-19 07:12:30|4401.86|4401.26|4401.49|4400.89|4402.24|4401.64|4401.49|4400.89|36
1650352360000|2022-04-19 07:12:40|4400.99|4400.39|4400.24|4399.64|4401.11|4400.51|4400.24|4399.64|47
1650352370000|2022-04-19 07:12:50|4399.99|4399.39|4399.74|4399.14|4400.49|4399.89|4399.74|4399.14|181
1650352380000|2022-04-19 07:13:00|4399.61|4399.01|4399.99|4399.39|4399.99|4399.39|4399.24|4398.64|88
1650352390000|2022-04-19 07:13:10|4399.74|4399.14|4399.36|4398.76|4399.99|4399.39|4399.24|4398.64|43
1650352400000|2022-04-19 07:13:20|4399.24|4398.64|4399.49|4398.89|4399.49|4398.89|4398.74|4398.14|117
1650352410000|2022-04-19 07:13:30|4399.74|4399.14|4399.74|4399.14|4399.74|4399.14|4399.49|4398.89|72
1650352420000|2022-04-19 07:13:40|4399.49|4398.89|4399.49|4398.89|4399.99|4399.39|4399.24|4398.64|63
1650352430000|2022-04-19 07:13:50|4398.74|4398.14|4397.49|4396.89|4398.74|4398.14|4397.24|4396.64|267
1650352440000|2022-04-19 07:14:00|4397.24|4396.64|4397.74|4397.14|4397.99|4397.39|4396.86|4396.26|177
1650352450000|2022-04-19 07:14:10|4397.49|4396.89|4397.24|4396.64|4397.49|4396.89|4396.74|4396.14|115
1650352460000|2022-04-19 07:14:20|4396.99|4396.39|4396.49|4395.89|4397.11|4396.51|4396.24|4395.64|178
1650352470000|2022-04-19 07:14:30|4396.74|4396.14|4397.24|4396.64|4397.49|4396.89|4396.49|4395.89|123
1650352480000|2022-04-19 07:14:40|4397.74|4397.14|4396.99|4396.39|4397.74|4397.14|4396.99|4396.39|56
1650352490000|2022-04-19 07:14:50|4397.11|4396.51|4396.74|4396.14|4397.24|4396.64|4396.24|4395.64|95
1650352500000|2022-04-19 07:15:00|4396.49|4395.89|4395.49|4394.89|4396.49|4395.89|4395.49|4394.89|243
1650352510000|2022-04-19 07:15:10|4395.61|4395.01|4395.49|4394.89|4395.86|4395.26|4395.49|4394.89|297
1650352520000|2022-04-19 07:15:20|4395.99|4395.39|4397.24|4396.64|4397.49|4396.89|4395.99|4395.39|313
1650352530000|2022-04-19 07:15:30|4396.99|4396.39|4397.24|4396.64|4397.49|4396.89|4396.49|4395.89|182
1650352540000|2022-04-19 07:15:40|4396.99|4396.39|4398.24|4397.64|4398.24|4397.64|4396.74|4396.14|130
1650352550000|2022-04-19 07:15:50|4398.11|4397.51|4397.74|4397.14|4398.24|4397.64|4397.49|4396.89|78
1650352560000|2022-04-19 07:16:00|4397.99|4397.39|4397.49|4396.89|4397.99|4397.39|4396.74|4396.14|106
1650352570000|2022-04-19 07:16:10|4396.74|4396.14|4396.74|4396.14|4396.74|4396.14|4395.99|4395.39|144
1650352580000|2022-04-19 07:16:20|4396.49|4395.89|4395.99|4395.39|4396.74|4396.14|4395.99|4395.39|93
1650352590000|2022-04-19 07:16:30|4396.11|4395.51|4395.99|4395.39|4396.24|4395.64|4395.49|4394.89|171
1650352600000|2022-04-19 07:16:40|4395.74|4395.14|4395.74|4395.14|4395.99|4395.39|4395.49|4394.89|173
1650352610000|2022-04-19 07:16:50|4395.61|4395.01|4395.49|4394.89|4395.74|4395.14|4395.49|4394.89|248
1650352620000|2022-04-19 07:17:00|4395.74|4395.14|4396.24|4395.64|4396.24|4395.64|4395.49|4394.89|768
1650352630000|2022-04-19 07:17:10|4395.99|4395.39|4395.99|4395.39|4396.11|4395.51|4395.74|4395.14|106
1650352640000|2022-04-19 07:17:20|4396.24|4395.64|4396.49|4395.89|4396.74|4396.14|4395.99|4395.39|85
1650352650000|2022-04-19 07:17:30|4396.24|4395.64|4395.99|4395.39|4396.24|4395.64|4395.99|4395.39|46
1650352660000|2022-04-19 07:17:40|4396.11|4395.51|4395.74|4395.14|4396.24|4395.64|4395.74|4395.14|76
1650352670000|2022-04-19 07:17:50|4395.86|4395.26|4395.99|4395.39|4396.49|4395.89|4395.74|4395.14|72
1650352680000|2022-04-19 07:18:00|4396.11|4395.51|4395.74|4395.14|4396.11|4395.51|4395.74|4395.14|39
1650352690000|2022-04-19 07:18:10|4395.49|4394.89|4396.24|4395.64|4396.24|4395.64|4395.49|4394.89|97
1650352700000|2022-04-19 07:18:20|4395.99|4395.39|4396.24|4395.64|4396.24|4395.64|4395.99|4395.39|42
1650352710000|2022-04-19 07:18:30|4396.61|4396.01|4396.99|4396.39|4397.11|4396.51|4396.49|4395.89|120
1650352720000|2022-04-19 07:18:40|4397.11|4396.51|4397.74|4397.14|4397.86|4397.26|4397.11|4396.51|50
1650352730000|2022-04-19 07:18:50|4397.61|4397.01|4398.49|4397.89|4398.49|4397.89|4397.61|4397.01|60
1650352740000|2022-04-19 07:19:00|4398.24|4397.64|4398.49|4397.89|4398.49|4397.89|4397.99|4397.39|76
1650352750000|2022-04-19 07:19:10|4398.61|4398.01|4398.49|4397.89|4398.99|4398.39|4398.49|4397.89|33
1650352760000|2022-04-19 07:19:20|4398.36|4397.76|4397.99|4397.39|4398.49|4397.89|4397.99|4397.39|68
1650352770000|2022-04-19 07:19:30|4398.24|4397.64|4398.11|4397.51|4398.24|4397.64|4397.74|4397.14|44
1650352780000|2022-04-19 07:19:40|4397.99|4397.39|4397.49|4396.89|4397.99|4397.39|4397.24|4396.64|47
1650352790000|2022-04-19 07:19:50|4397.99|4397.39|4397.74|4397.14|4397.99|4397.39|4397.74|4397.14|17
1650352800000|2022-04-19 07:20:00|4397.49|4396.89|4396.74|4396.14|4397.49|4396.89|4396.74|4396.14|79
1650352810000|2022-04-19 07:20:10|4396.49|4395.89|4397.24|4396.64|4397.24|4396.64|4396.49|4395.89|65
1650352820000|2022-04-19 07:20:20|4397.36|4396.76|4397.74|4397.14|4397.74|4397.14|4397.24|4396.64|29
1650352830000|2022-04-19 07:20:30|4397.86|4397.26|4397.99|4397.39|4397.99|4397.39|4397.49|4396.89|42
1650352840000|2022-04-19 07:20:40|4397.86|4397.26|4398.11|4397.51|4398.49|4397.89|4397.74|4397.14|62
1650352850000|2022-04-19 07:20:50|4397.99|4397.39|4398.61|4398.01|4398.74|4398.14|4397.99|4397.39|23
1650352860000|2022-04-19 07:21:00|4398.74|4398.14|4398.74|4398.14|4398.99|4398.39|4398.74|4398.14|78
1650352870000|2022-04-19 07:21:10|4398.49|4397.89|4398.24|4397.64|4398.74|4398.14|4398.24|4397.64|21
1650352880000|2022-04-19 07:21:20|4397.99|4397.39|4397.74|4397.14|4398.24|4397.64|4397.74|4397.14|118
1650352890000|2022-04-19 07:21:30|4397.49|4396.89|4397.24|4396.64|4397.49|4396.89|4396.74|4396.14|41
1650352900000|2022-04-19 07:21:40|4397.36|4396.76|4396.86|4396.26|4397.49|4396.89|4396.86|4396.26|32
1650352910000|2022-04-19 07:21:50|4396.99|4396.39|4397.74|4397.14|4397.74|4397.14|4396.99|4396.39|36
1650352920000|2022-04-19 07:22:00|4397.86|4397.26|4397.74|4397.14|4398.49|4397.89|4397.74|4397.14|130
1650352930000|2022-04-19 07:22:10|4397.49|4396.89|4396.99|4396.39|4397.49|4396.89|4396.86|4396.26|50
1650352940000|2022-04-19 07:22:20|4396.74|4396.14|4396.49|4395.89|4396.86|4396.26|4396.24|4395.64|78
1650352950000|2022-04-19 07:22:30|4396.24|4395.64|4396.49|4395.89|4396.49|4395.89|4396.24|4395.64|36
1650352960000|2022-04-19 07:22:40|4396.74|4396.14|4396.24|4395.64|4396.74|4396.14|4396.24|4395.64|65
1650352970000|2022-04-19 07:22:50|4395.99|4395.39|4396.24|4395.64|4396.24|4395.64|4395.99|4395.39|56
1650352980000|2022-04-19 07:23:00|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|60
1650352990000|2022-04-19 07:23:10|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|42
1650353000000|2022-04-19 07:23:20|4395.49|4394.89|4395.99|4395.39|4396.24|4395.64|4395.49|4394.89|92
1650353010000|2022-04-19 07:23:30|4395.86|4395.26|4395.74|4395.14|4395.86|4395.26|4395.74|4395.14|28
1650353020000|2022-04-19 07:23:40|4395.99|4395.39|4396.49|4395.89|4396.74|4396.14|4395.99|4395.39|160
1650353030000|2022-04-19 07:23:50|4396.24|4395.64|4396.99|4396.39|4396.99|4396.39|4396.24|4395.64|94
1650353040000|2022-04-19 07:24:00|4396.86|4396.26|4396.99|4396.39|4397.24|4396.64|4396.74|4396.14|41
1650353050000|2022-04-19 07:24:10|4396.74|4396.14|4397.24|4396.64|4397.24|4396.64|4396.49|4395.89|47
1650353060000|2022-04-19 07:24:20|4397.36|4396.76|4397.74|4397.14|4397.86|4397.26|4397.24|4396.64|50
1650353070000|2022-04-19 07:24:30|4397.86|4397.26|4397.99|4397.39|4397.99|4397.39|4397.49|4396.89|39
1650353080000|2022-04-19 07:24:40|4398.11|4397.51|4398.49|4397.89|4398.49|4397.89|4397.99|4397.39|34
1650353090000|2022-04-19 07:24:50|4398.24|4397.64|4398.24|4397.64|4398.49|4397.89|4397.99|4397.39|45
1650353100000|2022-04-19 07:25:00|4398.49|4397.89|4397.74|4397.14|4398.49|4397.89|4397.74|4397.14|37
1650353110000|2022-04-19 07:25:10|4397.99|4397.39|4398.24|4397.64|4398.24|4397.64|4397.99|4397.39|66
1650353120000|2022-04-19 07:25:20|4398.11|4397.51|4398.74|4398.14|4398.86|4398.26|4398.11|4397.51|74
1650353130000|2022-04-19 07:25:30|4398.99|4398.39|4398.74|4398.14|4398.99|4398.39|4398.74|4398.14|27
1650353140000|2022-04-19 07:25:40|4398.24|4397.64|4398.49|4397.89|4398.61|4398.01|4398.24|4397.64|31
1650353150000|2022-04-19 07:25:50|4398.24|4397.64|4397.74|4397.14|4398.24|4397.64|4397.74|4397.14|28
1650353160000|2022-04-19 07:26:00|4397.99|4397.39|4398.49|4397.89|4398.49|4397.89|4397.74|4397.14|48
1650353170000|2022-04-19 07:26:10|4398.36|4397.76|4397.74|4397.14|4398.36|4397.76|4397.74|4397.14|9
1650353180000|2022-04-19 07:26:20|4397.99|4397.39|4398.24|4397.64|4398.24|4397.64|4397.74|4397.14|68
1650353190000|2022-04-19 07:26:30|4398.11|4397.51|4397.99|4397.39|4398.24|4397.64|4397.99|4397.39|13
1650353200000|2022-04-19 07:26:40|4398.24|4397.64|4397.74|4397.14|4398.24|4397.64|4397.74|4397.14|21
1650353210000|2022-04-19 07:26:50|4397.49|4396.89|4397.86|4397.26|4397.99|4397.39|4397.49|4396.89|11
1650353220000|2022-04-19 07:27:00|4397.74|4397.14|4398.74|4398.14|4398.74|4398.14|4397.74|4397.14|41
1650353230000|2022-04-19 07:27:10|||||||||33
1650353240000|2022-04-19 07:27:20|4398.86|4398.26|4398.86|4398.26|4398.99|4398.39|4398.74|4398.14|48
1650353250000|2022-04-19 07:27:30|4398.74|4398.14|4398.24|4397.64|4398.86|4398.26|4397.99|4397.39|75
1650353260000|2022-04-19 07:27:40|4398.36|4397.76|4397.11|4396.51|4398.36|4397.76|4397.11|4396.51|102
1650353270000|2022-04-19 07:27:50|4396.99|4396.39|4397.74|4397.14|4397.99|4397.39|4396.99|4396.39|48
1650353280000|2022-04-19 07:28:00|4397.61|4397.01|4397.74|4397.14|4397.74|4397.14|4397.49|4396.89|49
1650353290000|2022-04-19 07:28:10|4397.99|4397.39|4397.49|4396.89|4397.99|4397.39|4397.49|4396.89|36
1650353300000|2022-04-19 07:28:20|4397.61|4397.01|4397.49|4396.89|4397.74|4397.14|4397.49|4396.89|12
1650353310000|2022-04-19 07:28:30|4397.61|4397.01|4397.24|4396.64|4397.99|4397.39|4396.99|4396.39|31
1650353320000|2022-04-19 07:28:40|4397.36|4396.76|4397.24|4396.64|4397.49|4396.89|4397.24|4396.64|26
1650353330000|2022-04-19 07:28:50|4397.36|4396.76|4397.24|4396.64|4397.49|4396.89|4397.24|4396.64|60
1650353340000|2022-04-19 07:29:00|4397.49|4396.89|4397.24|4396.64|4397.61|4397.01|4397.24|4396.64|46
1650353350000|2022-04-19 07:29:10|4396.99|4396.39|4396.74|4396.14|4397.11|4396.51|4396.74|4396.14|38
1650353360000|2022-04-19 07:29:20|4396.99|4396.39|4397.24|4396.64|4397.24|4396.64|4396.99|4396.39|33
1650353370000|2022-04-19 07:29:30|4397.36|4396.76|4397.36|4396.76|4397.49|4396.89|4397.24|4396.64|41
1650353380000|2022-04-19 07:29:40|4397.24|4396.64|4397.49|4396.89|4397.74|4397.14|4397.24|4396.64|22
1650353390000|2022-04-19 07:29:50|4397.36|4396.76|4397.36|4396.76|4397.49|4396.89|4396.74|4396.14|64
1650353400000|2022-04-19 07:30:00|4397.49|4396.89|4397.74|4397.14|4398.24|4397.64|4397.49|4396.89|152
1650353410000|2022-04-19 07:30:10|4397.86|4397.26|4398.74|4398.14|4398.74|4398.14|4397.86|4397.26|60
1650353420000|2022-04-19 07:30:20|4398.61|4398.01|4398.74|4398.14|4398.99|4398.39|4398.61|4398.01|70
1650353430000|2022-04-19 07:30:30|4398.86|4398.26|4398.49|4397.89|4398.99|4398.39|4398.49|4397.89|77
1650353440000|2022-04-19 07:30:40|4398.74|4398.14|4397.74|4397.14|4398.74|4398.14|4397.74|4397.14|86
1650353450000|2022-04-19 07:30:50|4397.49|4396.89|4397.49|4396.89|4397.74|4397.14|4397.49|4396.89|45
1650353460000|2022-04-19 07:31:00|4397.36|4396.76|4397.49|4396.89|4397.49|4396.89|4397.24|4396.64|28
1650353470000|2022-04-19 07:31:10|4397.36|4396.76|4396.86|4396.26|4397.49|4396.89|4396.74|4396.14|50
1650353480000|2022-04-19 07:31:20|4396.74|4396.14|4396.74|4396.14|4396.99|4396.39|4396.74|4396.14|67
1650353490000|2022-04-19 07:31:30|4396.86|4396.26|4396.49|4395.89|4396.86|4396.26|4396.49|4395.89|42
1650353500000|2022-04-19 07:31:40|4396.24|4395.64|4396.49|4395.89|4396.74|4396.14|4395.99|4395.39|115
1650353510000|2022-04-19 07:31:50|4396.74|4396.14|4396.74|4396.14|4396.74|4396.14|4396.49|4395.89|46
1650353520000|2022-04-19 07:32:00|4396.61|4396.01|4396.74|4396.14|4396.74|4396.14|4396.49|4395.89|47
1650353530000|2022-04-19 07:32:10|4396.99|4396.39|4396.99|4396.39|4396.99|4396.39|4396.24|4395.64|45
1650353540000|2022-04-19 07:32:20|4397.11|4396.51|4396.74|4396.14|4397.24|4396.64|4396.74|4396.14|34
1650353550000|2022-04-19 07:32:30|4396.99|4396.39|4396.49|4395.89|4396.99|4396.39|4396.36|4395.76|69
1650353560000|2022-04-19 07:32:40|4396.61|4396.01|4396.24|4395.64|4396.61|4396.01|4395.99|4395.39|69
1650353570000|2022-04-19 07:32:50|4396.11|4395.51|4395.86|4395.26|4396.11|4395.51|4395.74|4395.14|29
1650353580000|2022-04-19 07:33:00|4395.99|4395.39|4395.99|4395.39|4396.24|4395.64|4395.86|4395.26|47
1650353590000|2022-04-19 07:33:10|4395.74|4395.14|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|49
1650353600000|2022-04-19 07:33:20|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|46
1650353610000|2022-04-19 07:33:30|4395.86|4395.26|4396.24|4395.64|4396.49|4395.89|4395.74|4395.14|71
1650353620000|2022-04-19 07:33:40|4396.11|4395.51|4396.11|4395.51|4396.24|4395.64|4395.99|4395.39|12
1650353630000|2022-04-19 07:33:50|4396.24|4395.64|4395.99|4395.39|4396.24|4395.64|4395.74|4395.14|59
1650353640000|2022-04-19 07:34:00|4396.11|4395.51|4395.99|4395.39|4396.24|4395.64|4395.99|4395.39|30
1650353650000|2022-04-19 07:34:10|4395.86|4395.26|4395.49|4394.89|4395.99|4395.39|4395.49|4394.89|15
1650353660000|2022-04-19 07:34:20|4395.74|4395.14|4395.74|4395.14|4395.99|4395.39|4395.49|4394.89|49
1650353670000|2022-04-19 07:34:30|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.49|4394.89|52
1650353680000|2022-04-19 07:34:40|4395.61|4395.01|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|19
1650353690000|2022-04-19 07:34:50|4395.61|4395.01|4395.61|4395.01|4395.74|4395.14|4395.61|4395.01|18
1650353700000|2022-04-19 07:35:00|4395.74|4395.14|4395.49|4394.89|4395.74|4395.14|4395.49|4394.89|251
1650353710000|2022-04-19 07:35:10|||||||||180
1650353720000|2022-04-19 07:35:20|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|75
1650353730000|2022-04-19 07:35:30|4395.86|4395.26|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|34
1650353740000|2022-04-19 07:35:40|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|4395.86|4395.26|17
1650353750000|2022-04-19 07:35:50|4395.74|4395.14|4395.49|4394.89|4395.74|4395.14|4395.49|4394.89|31
1650353760000|2022-04-19 07:36:00|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|32
1650353770000|2022-04-19 07:36:10|4395.61|4395.01|4393.24|4392.64|4395.61|4395.01|4392.99|4392.39|800
1650353780000|2022-04-19 07:36:20|4392.86|4392.26|4393.99|4393.39|4393.99|4393.39|4392.86|4392.26|180
1650353790000|2022-04-19 07:36:30|4393.24|4392.64|4392.99|4392.39|4393.24|4392.64|4392.74|4392.14|80
1650353800000|2022-04-19 07:36:40|4392.74|4392.14|4392.99|4392.39|4392.99|4392.39|4392.74|4392.14|30
1650353810000|2022-04-19 07:36:50|4393.24|4392.64|4393.24|4392.64|4393.74|4393.14|4392.74|4392.14|136
1650353820000|2022-04-19 07:37:00|4393.11|4392.51|4392.86|4392.26|4393.24|4392.64|4392.86|4392.26|31
1650353830000|2022-04-19 07:37:10|4392.99|4392.39|4392.99|4392.39|4392.99|4392.39|4392.74|4392.14|64
1650353840000|2022-04-19 07:37:20|4392.86|4392.26|4392.24|4391.64|4392.99|4392.39|4392.24|4391.64|107
1650353850000|2022-04-19 07:37:30|4391.99|4391.39|4392.49|4391.89|4392.74|4392.14|4391.99|4391.39|123
1650353860000|2022-04-19 07:37:40|4392.24|4391.64|4392.74|4392.14|4392.74|4392.14|4392.24|4391.64|18
1650353870000|2022-04-19 07:37:50|4392.49|4391.89|4392.99|4392.39|4392.99|4392.39|4392.49|4391.89|80
1650353880000|2022-04-19 07:38:00|4392.74|4392.14|4391.99|4391.39|4392.74|4392.14|4391.99|4391.39|82
1650353890000|2022-04-19 07:38:10|4391.74|4391.14|4391.99|4391.39|4391.99|4391.39|4391.74|4391.14|23
1650353900000|2022-04-19 07:38:20|4392.24|4391.64|4392.24|4391.64|4392.49|4391.89|4392.11|4391.51|49
1650353910000|2022-04-19 07:38:30|4392.36|4391.76|4392.99|4392.39|4392.99|4392.39|4392.24|4391.64|48
1650353920000|2022-04-19 07:38:40|4392.86|4392.26|4392.49|4391.89|4392.86|4392.26|4392.36|4391.76|85
1650353930000|2022-04-19 07:38:50|4392.36|4391.76|4392.49|4391.89|4392.74|4392.14|4392.24|4391.64|20
1650353940000|2022-04-19 07:39:00|4392.99|4392.39|4392.49|4391.89|4392.99|4392.39|4392.49|4391.89|65
1650353950000|2022-04-19 07:39:10|4392.36|4391.76|4392.49|4391.89|4392.49|4391.89|4392.24|4391.64|36
1650353960000|2022-04-19 07:39:20|4392.74|4392.14|4392.74|4392.14|4392.74|4392.14|4392.49|4391.89|15
1650353970000|2022-04-19 07:39:30|4392.99|4392.39|4393.11|4392.51|4393.11|4392.51|4392.99|4392.39|26
1650353980000|2022-04-19 07:39:40|4393.24|4392.64|4392.99|4392.39|4393.24|4392.64|4392.99|4392.39|18
1650353990000|2022-04-19 07:39:50|4393.11|4392.51|4393.49|4392.89|4393.99|4393.39|4393.11|4392.51|112
1650354000000|2022-04-19 07:40:00|4393.24|4392.64|4392.49|4391.89|4393.24|4392.64|4392.49|4391.89|67
1650354010000|2022-04-19 07:40:10|4392.74|4392.14|4392.99|4392.39|4392.99|4392.39|4392.74|4392.14|44
1650354020000|2022-04-19 07:40:20|4392.86|4392.26|4392.49|4391.89|4392.99|4392.39|4392.49|4391.89|25
1650354030000|2022-04-19 07:40:30|4392.24|4391.64|4392.49|4391.89|4392.49|4391.89|4392.24|4391.64|25
1650354040000|2022-04-19 07:40:40|4392.24|4391.64|4392.49|4391.89|4392.74|4392.14|4392.24|4391.64|81
1650354050000|2022-04-19 07:40:50|4392.36|4391.76|4392.49|4391.89|4392.49|4391.89|4392.36|4391.76|3
1650354060000|2022-04-19 07:41:00|4392.24|4391.64|4392.11|4391.51|4392.24|4391.64|4391.99|4391.39|40
1650354070000|2022-04-19 07:41:10|4392.24|4391.64|4392.24|4391.64|4392.24|4391.64|4391.74|4391.14|23
1650354080000|2022-04-19 07:41:20|4392.49|4391.89|4392.99|4392.39|4392.99|4392.39|4392.36|4391.76|133
1650354090000|2022-04-19 07:41:30|4392.74|4392.14|4393.74|4393.14|4393.74|4393.14|4392.74|4392.14|75
1650354100000|2022-04-19 07:41:40|4393.49|4392.89|4392.99|4392.39|4393.49|4392.89|4392.99|4392.39|51
1650354110000|2022-04-19 07:41:50|4393.11|4392.51|4392.49|4391.89|4393.24|4392.64|4392.49|4391.89|43
1650354120000|2022-04-19 07:42:00|4392.36|4391.76|4392.61|4392.01|4392.74|4392.14|4392.36|4391.76|6
1650354130000|2022-04-19 07:42:10|4392.49|4391.89|4392.74|4392.14|4392.74|4392.14|4392.24|4391.64|43
1650354140000|2022-04-19 07:42:20|4392.61|4392.01|4392.74|4392.14|4392.99|4392.39|4392.49|4391.89|45
1650354150000|2022-04-19 07:42:30|4392.49|4391.89|4392.49|4391.89|4392.49|4391.89|4392.24|4391.64|51
1650354160000|2022-04-19 07:42:40|4392.36|4391.76|4392.24|4391.64|4392.74|4392.14|4392.24|4391.64|54
1650354170000|2022-04-19 07:42:50|4392.36|4391.76|4392.24|4391.64|4392.49|4391.89|4392.24|4391.64|12
1650354180000|2022-04-19 07:43:00|4392.49|4391.89|4392.74|4392.14|4392.74|4392.14|4392.49|4391.89|25
1650354190000|2022-04-19 07:43:10|4392.61|4392.01|4392.61|4392.01|4392.74|4392.14|4392.49|4391.89|21
1650354200000|2022-04-19 07:43:20|4392.49|4391.89|4393.74|4393.14|4393.74|4393.14|4392.49|4391.89|97
1650354210000|2022-04-19 07:43:30|4393.49|4392.89|4393.24|4392.64|4393.49|4392.89|4393.24|4392.64|23
1650354220000|2022-04-19 07:43:40|4393.36|4392.76|4393.24|4392.64|4393.49|4392.89|4393.24|4392.64|16
1650354230000|2022-04-19 07:43:50|4393.49|4392.89|4393.49|4392.89|4393.49|4392.89|4393.36|4392.76|20
1650354240000|2022-04-19 07:44:00|4393.74|4393.14|4393.74|4393.14|4393.99|4393.39|4393.61|4393.01|40
1650354250000|2022-04-19 07:44:10|4393.86|4393.26|4394.24|4393.64|4394.49|4393.89|4393.74|4393.14|47
1650354260000|2022-04-19 07:44:20|4394.11|4393.51|4393.99|4393.39|4394.11|4393.51|4393.99|4393.39|45
1650354270000|2022-04-19 07:44:30|4394.11|4393.51|4394.49|4393.89|4394.74|4394.14|4394.11|4393.51|16
1650354280000|2022-04-19 07:44:40|4394.36|4393.76|4394.49|4393.89|4394.49|4393.89|4394.24|4393.64|34
1650354290000|2022-04-19 07:44:50|4394.36|4393.76|4393.99|4393.39|4394.36|4393.76|4393.99|4393.39|53
1650354300000|2022-04-19 07:45:00|4393.74|4393.14|4393.86|4393.26|4393.99|4393.39|4393.74|4393.14|26
1650354310000|2022-04-19 07:45:10|4393.99|4393.39|4393.49|4392.89|4393.99|4393.39|4393.24|4392.64|49
1650354320000|2022-04-19 07:45:20|4393.61|4393.01|4393.49|4392.89|4393.61|4393.01|4393.24|4392.64|46
1650354330000|2022-04-19 07:45:30|4393.74|4393.14|4394.49|4393.89|4394.49|4393.89|4393.49|4392.89|27
1650354340000|2022-04-19 07:45:40|4394.24|4393.64|4394.74|4394.14|4394.74|4394.14|4394.24|4393.64|11
1650354350000|2022-04-19 07:45:50|4395.24|4394.64|4394.99|4394.39|4395.49|4394.89|4394.74|4394.14|98
1650354360000|2022-04-19 07:46:00|4395.24|4394.64|4395.49|4394.89|4395.49|4394.89|4394.99|4394.39|74
1650354370000|2022-04-19 07:46:10|4395.61|4395.01|4396.24|4395.64|4396.49|4395.89|4395.61|4395.01|87
1650354380000|2022-04-19 07:46:20|4396.49|4395.89|4396.49|4395.89|4396.49|4395.89|4396.24|4395.64|83
1650354390000|2022-04-19 07:46:30|4396.74|4396.14|4396.74|4396.14|4397.74|4397.14|4396.74|4396.14|123
1650354400000|2022-04-19 07:46:40|4396.86|4396.26|4396.99|4396.39|4397.24|4396.64|4396.86|4396.26|33
1650354410000|2022-04-19 07:46:50|4397.11|4396.51|4397.74|4397.14|4398.11|4397.51|4397.11|4396.51|125
1650354420000|2022-04-19 07:47:00|4397.49|4396.89|4397.36|4396.76|4397.74|4397.14|4397.24|4396.64|61
1650354430000|2022-04-19 07:47:10|4397.24|4396.64|4397.49|4396.89|4397.74|4397.14|4397.24|4396.64|56
1650354440000|2022-04-19 07:47:20|4397.36|4396.76|4397.36|4396.76|4397.49|4396.89|4397.24|4396.64|18
1650354450000|2022-04-19 07:47:30|4397.49|4396.89|4397.49|4396.89|4397.49|4396.89|4397.24|4396.64|20
1650354460000|2022-04-19 07:47:40|4397.74|4397.14|4397.74|4397.14|4397.99|4397.39|4397.49|4396.89|76
1650354470000|2022-04-19 07:47:50|4397.86|4397.26|4397.49|4396.89|4397.86|4397.26|4397.24|4396.64|37
1650354480000|2022-04-19 07:48:00|4397.61|4397.01|4397.49|4396.89|4397.61|4397.01|4397.24|4396.64|58
1650354490000|2022-04-19 07:48:10|4397.74|4397.14|4397.99|4397.39|4397.99|4397.39|4397.74|4397.14|29
1650354500000|2022-04-19 07:48:20|4397.86|4397.26|4397.99|4397.39|4398.49|4397.89|4397.86|4397.26|31
1650354510000|2022-04-19 07:48:30|4397.74|4397.14|4397.74|4397.14|4397.74|4397.14|4397.36|4396.76|48
1650354520000|2022-04-19 07:48:40|||||||||1
1650354530000|2022-04-19 07:48:50|4397.49|4396.89|4397.24|4396.64|4397.74|4397.14|4397.24|4396.64|67
1650354540000|2022-04-19 07:49:00|4396.99|4396.39|4397.24|4396.64|4397.49|4396.89|4396.99|4396.39|124
1650354550000|2022-04-19 07:49:10|4397.11|4396.51|4396.99|4396.39|4397.24|4396.64|4396.86|4396.26|19
1650354570000|2022-04-19 07:49:30|4397.11|4396.51|4397.86|4397.26|4397.86|4397.26|4397.11|4396.51|33
1650354580000|2022-04-19 07:49:40|4397.99|4397.39|4398.24|4397.64|4398.49|4397.89|4397.86|4397.26|41
1650354590000|2022-04-19 07:49:50|4398.11|4397.51|4397.86|4397.26|4398.11|4397.51|4397.86|4397.26|23
1650354600000|2022-04-19 07:50:00|4397.99|4397.39|4397.99|4397.39|4398.24|4397.64|4397.74|4397.14|28
1650354610000|2022-04-19 07:50:10|4398.24|4397.64|4398.24|4397.64|4398.74|4398.14|4398.24|4397.64|40
1650354620000|2022-04-19 07:50:20|4398.49|4397.89|4398.49|4397.89|4398.74|4398.14|4398.49|4397.89|60
1650354630000|2022-04-19 07:50:30|4398.36|4397.76|4398.11|4397.51|4398.36|4397.76|4397.99|4397.39|28
1650354640000|2022-04-19 07:50:40|4397.99|4397.39|4397.74|4397.14|4398.11|4397.51|4397.74|4397.14|11
1650354650000|2022-04-19 07:50:50|4397.99|4397.39|4397.86|4397.26|4397.99|4397.39|4397.74|4397.14|22
1650354660000|2022-04-19 07:51:00|4397.99|4397.39|4398.49|4397.89|4398.61|4398.01|4397.86|4397.26|19
1650354670000|2022-04-19 07:51:10|4398.61|4398.01|4398.74|4398.14|4398.74|4398.14|4398.49|4397.89|15
1650354680000|2022-04-19 07:51:20|4398.49|4397.89|4398.36|4397.76|4398.74|4398.14|4398.36|4397.76|16
1650354690000|2022-04-19 07:51:30|4398.24|4397.64|4398.24|4397.64|4398.24|4397.64|4397.99|4397.39|9
1650354700000|2022-04-19 07:51:40|4398.49|4397.89|4397.99|4397.39|4398.49|4397.89|4397.99|4397.39|19
1650354710000|2022-04-19 07:51:50|4397.86|4397.26|4397.86|4397.26|4397.99|4397.39|4397.86|4397.26|4
1650354720000|2022-04-19 07:52:00|4397.99|4397.39|4398.24|4397.64|4398.49|4397.89|4397.99|4397.39|38
1650354730000|2022-04-19 07:52:10|4398.11|4397.51|4398.74|4398.14|4398.74|4398.14|4398.11|4397.51|26
1650354740000|2022-04-19 07:52:20|4398.61|4398.01|4398.74|4398.14|4398.74|4398.14|4398.61|4398.01|13
1650354750000|2022-04-19 07:52:30|4398.86|4398.26|4398.74|4398.14|4398.99|4398.39|4398.49|4397.89|83
1650354760000|2022-04-19 07:52:40|4398.49|4397.89|4398.86|4398.26|4398.99|4398.39|4398.49|4397.89|18
1650354770000|2022-04-19 07:52:50|4398.74|4398.14|4398.74|4398.14|4398.99|4398.39|4398.74|4398.14|5
1650354780000|2022-04-19 07:53:00|4398.86|4398.26|4398.24|4397.64|4398.86|4398.26|4398.24|4397.64|50
1650354790000|2022-04-19 07:53:10|4398.36|4397.76|4398.49|4397.89|4398.49|4397.89|4398.24|4397.64|12
1650354800000|2022-04-19 07:53:20|4398.24|4397.64|4397.99|4397.39|4398.24|4397.64|4397.99|4397.39|18
1650354810000|2022-04-19 07:53:30|4398.24|4397.64|4398.49|4397.89|4398.49|4397.89|4398.24|4397.64|25
1650354820000|2022-04-19 07:53:40|4398.74|4398.14|4398.74|4398.14|4398.74|4398.14|4398.74|4398.14|17
1650354830000|2022-04-19 07:53:50|4398.61|4398.01|4398.49|4397.89|4398.74|4398.14|4398.49|4397.89|36
1650354840000|2022-04-19 07:54:00|4398.24|4397.64|4398.49|4397.89|4398.61|4398.01|4398.24|4397.64|30
1650354850000|2022-04-19 07:54:10|4398.61|4398.01|4397.99|4397.39|4398.61|4398.01|4397.99|4397.39|18
1650354860000|2022-04-19 07:54:20|4397.86|4397.26|4397.99|4397.39|4397.99|4397.39|4397.74|4397.14|18
1650354870000|2022-04-19 07:54:30|4398.11|4397.51|4398.49|4397.89|4398.49|4397.89|4397.99|4397.39|28
1650354880000|2022-04-19 07:54:40|4398.74|4398.14|4398.74|4398.14|4398.74|4398.14|4398.74|4398.14|13
1650354890000|2022-04-19 07:54:50|4398.61|4398.01|4398.74|4398.14|4398.74|4398.14|4398.49|4397.89|21
1650354900000|2022-04-19 07:55:00|4398.86|4398.26|4399.99|4399.39|4399.99|4399.39|4398.86|4398.26|74
1650354910000|2022-04-19 07:55:10|4400.24|4399.64|4400.86|4400.26|4400.99|4400.39|4400.24|4399.64|149
1650354920000|2022-04-19 07:55:20|4400.99|4400.39|4400.99|4400.39|4400.99|4400.39|4400.49|4399.89|40
1650354930000|2022-04-19 07:55:30|4401.24|4400.64|4401.24|4400.64|4401.74|4401.14|4401.24|4400.64|88
1650354940000|2022-04-19 07:55:40|4401.36|4400.76|4401.24|4400.64|4401.36|4400.76|4400.99|4400.39|46
1650354950000|2022-04-19 07:55:50|4400.99|4400.39|4400.99|4400.39|4401.11|4400.51|4400.74|4400.14|41
1650354960000|2022-04-19 07:56:00|4400.74|4400.14|4401.74|4401.14|4401.99|4401.39|4400.74|4400.14|105
1650354970000|2022-04-19 07:56:10|4401.99|4401.39|4401.36|4400.76|4401.99|4401.39|4401.36|4400.76|46
1650354980000|2022-04-19 07:56:20|4401.49|4400.89|4401.99|4401.39|4401.99|4401.39|4401.36|4400.76|25
1650354990000|2022-04-19 07:56:30|4402.11|4401.51|4402.24|4401.64|4402.24|4401.64|4401.99|4401.39|47
1650355000000|2022-04-19 07:56:40|4402.11|4401.51|4402.24|4401.64|4402.24|4401.64|4402.11|4401.51|20
1650355010000|2022-04-19 07:56:50|4402.49|4401.89|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|58
1650355020000|2022-04-19 07:57:00|4402.24|4401.64|4402.74|4402.14|4402.99|4402.39|4402.24|4401.64|49
1650355030000|2022-04-19 07:57:10|4402.49|4401.89|4402.11|4401.51|4402.49|4401.89|4402.11|4401.51|42
1650355040000|2022-04-19 07:57:20|4402.24|4401.64|4402.49|4401.89|4402.49|4401.89|4402.24|4401.64|20
1650355050000|2022-04-19 07:57:30|4402.74|4402.14|4402.49|4401.89|4402.74|4402.14|4402.49|4401.89|26
1650355060000|2022-04-19 07:57:40|4402.74|4402.14|4402.99|4402.39|4403.24|4402.64|4402.74|4402.14|63
1650355070000|2022-04-19 07:57:50|4403.24|4402.64|4402.74|4402.14|4403.24|4402.64|4402.74|4402.14|39
1650355080000|2022-04-19 07:58:00|4402.86|4402.26|4402.86|4402.26|4402.99|4402.39|4402.74|4402.14|45
1650355090000|2022-04-19 07:58:10|4402.99|4402.39|4402.99|4402.39|4403.24|4402.64|4402.86|4402.26|120
1650355100000|2022-04-19 07:58:20|4403.11|4402.51|4403.24|4402.64|4403.24|4402.64|4403.11|4402.51|9
1650355110000|2022-04-19 07:58:30|4403.49|4402.89|4403.74|4403.14|4403.99|4403.39|4403.49|4402.89|79
1650355120000|2022-04-19 07:58:40|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|4403.99|4403.39|45
1650355130000|2022-04-19 07:58:50|4404.24|4403.64|4404.11|4403.51|4404.24|4403.64|4403.99|4403.39|79
1650355140000|2022-04-19 07:59:00|4404.24|4403.64|4404.99|4404.39|4405.24|4404.64|4404.24|4403.64|160
1650355150000|2022-04-19 07:59:10|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|40
1650355160000|2022-04-19 07:59:20|4404.86|4404.26|4403.74|4403.14|4404.86|4404.26|4403.74|4403.14|119
1650355170000|2022-04-19 07:59:30|4403.99|4403.39|4403.74|4403.14|4403.99|4403.39|4403.74|4403.14|53
1650355180000|2022-04-19 07:59:40|4403.86|4403.26|4403.86|4403.26|4403.99|4403.39|4403.74|4403.14|61
1650355190000|2022-04-19 07:59:50|4403.99|4403.39|4402.99|4402.39|4403.99|4403.39|4402.99|4402.39|40
1650355200000|2022-04-19 08:00:00|4402.86|4402.26|4403.99|4403.39|4403.99|4403.39|4402.74|4402.14|130
1650355210000|2022-04-19 08:00:10|4404.24|4403.64|4403.99|4403.39|4404.49|4403.89|4403.99|4403.39|76
1650355220000|2022-04-19 08:00:20|4403.74|4403.14|4404.24|4403.64|4404.24|4403.64|4403.49|4402.89|103
1650355230000|2022-04-19 08:00:30|4404.74|4404.14|4404.99|4404.39|4405.24|4404.64|4404.74|4404.14|141
1650355240000|2022-04-19 08:00:40|4405.24|4404.64|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|25
1650355250000|2022-04-19 08:00:50|4404.49|4403.89|4404.61|4404.01|4404.74|4404.14|4404.24|4403.64|47
1650355260000|2022-04-19 08:01:00|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.36|4403.76|67
1650355270000|2022-04-19 08:01:10|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4403.99|4403.39|64
1650355280000|2022-04-19 08:01:20|4404.49|4403.89|4404.11|4403.51|4404.49|4403.89|4403.99|4403.39|79
1650355290000|2022-04-19 08:01:30|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.74|4403.14|94
1650355300000|2022-04-19 08:01:40|4403.99|4403.39|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|60
1650355310000|2022-04-19 08:01:50|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|4405.24|4404.64|186
1650355320000|2022-04-19 08:02:00|4404.99|4404.39|4404.49|4403.89|4405.11|4404.51|4404.36|4403.76|63
1650355330000|2022-04-19 08:02:10|4404.74|4404.14|4404.99|4404.39|4405.24|4404.64|4404.74|4404.14|70
1650355340000|2022-04-19 08:02:20|4405.24|4404.64|4404.99|4404.39|4405.24|4404.64|4404.99|4404.39|43
1650355350000|2022-04-19 08:02:30|4405.11|4404.51|4405.24|4404.64|4405.49|4404.89|4405.11|4404.51|80
1650355360000|2022-04-19 08:02:40|4405.49|4404.89|4405.24|4404.64|4405.74|4405.14|4405.24|4404.64|67
1650355370000|2022-04-19 08:02:50|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.24|4404.64|116
1650355380000|2022-04-19 08:03:00|4405.49|4404.89|4404.99|4404.39|4405.49|4404.89|4404.49|4403.89|72
1650355390000|2022-04-19 08:03:10|4404.74|4404.14|4404.74|4404.14|4404.99|4404.39|4404.61|4404.01|57
1650355400000|2022-04-19 08:03:20|4404.61|4404.01|4404.61|4404.01|4404.74|4404.14|4404.24|4403.64|21
1650355410000|2022-04-19 08:03:30|4404.49|4403.89|4405.49|4404.89|4405.49|4404.89|4404.49|4403.89|38
1650355420000|2022-04-19 08:03:40|4405.24|4404.64|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|18
1650355430000|2022-04-19 08:03:50|4404.99|4404.39|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|47
1650355440000|2022-04-19 08:04:00|4404.49|4403.89|4404.24|4403.64|4404.74|4404.14|4404.11|4403.51|51
1650355450000|2022-04-19 08:04:10|4404.11|4403.51|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|12
1650355460000|2022-04-19 08:04:20|4404.11|4403.51|4403.99|4403.39|4404.24|4403.64|4403.74|4403.14|81
1650355470000|2022-04-19 08:04:30|4403.74|4403.14|4404.11|4403.51|4404.49|4403.89|4403.74|4403.14|87
1650355480000|2022-04-19 08:04:40|4404.24|4403.64|4404.24|4403.64|4404.49|4403.89|4403.99|4403.39|30
1650355490000|2022-04-19 08:04:50|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|10
1650355500000|2022-04-19 08:05:00|4404.49|4403.89|4404.74|4404.14|4404.99|4404.39|4404.49|4403.89|55
1650355510000|2022-04-19 08:05:10|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|27
1650355520000|2022-04-19 08:05:20|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|27
1650355530000|2022-04-19 08:05:30|4404.11|4403.51|4404.49|4403.89|4404.49|4403.89|4403.99|4403.39|9
1650355540000|2022-04-19 08:05:40|4404.36|4403.76|4404.74|4404.14|4404.74|4404.14|4404.24|4403.64|43
1650355550000|2022-04-19 08:05:50|4404.61|4404.01|4404.49|4403.89|4404.74|4404.14|4404.49|4403.89|12
1650355560000|2022-04-19 08:06:00|4404.74|4404.14|4404.61|4404.01|4404.99|4404.39|4404.49|4403.89|51
1650355570000|2022-04-19 08:06:10|4404.49|4403.89|4404.61|4404.01|4404.61|4404.01|4404.24|4403.64|12
1650355580000|2022-04-19 08:06:20|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|11
1650355590000|2022-04-19 08:06:30|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|38
1650355600000|2022-04-19 08:06:40|4404.61|4404.01|4404.49|4403.89|4404.74|4404.14|4404.49|4403.89|16
1650355610000|2022-04-19 08:06:50|4404.74|4404.14|4404.49|4403.89|4404.74|4404.14|4404.49|4403.89|5
1650355620000|2022-04-19 08:07:00|4404.61|4404.01|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|20
1650355630000|2022-04-19 08:07:10|4404.49|4403.89|4404.86|4404.26|4404.99|4404.39|4404.49|4403.89|28
1650355640000|2022-04-19 08:07:20|4404.74|4404.14|4405.49|4404.89|4405.49|4404.89|4404.74|4404.14|24
1650355650000|2022-04-19 08:07:30|4405.24|4404.64|4406.24|4405.64|4406.49|4405.89|4405.24|4404.64|138
1650355660000|2022-04-19 08:07:40|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|47
1650355670000|2022-04-19 08:07:50|4406.99|4406.39|4407.74|4407.14|4408.24|4407.64|4406.74|4406.14|448
1650355680000|2022-04-19 08:08:00|4408.24|4407.64|4408.11|4407.51|4408.99|4408.39|4407.99|4407.39|183
1650355690000|2022-04-19 08:08:10|4408.24|4407.64|4408.74|4408.14|4408.99|4408.39|4408.24|4407.64|125
1650355700000|2022-04-19 08:08:20|4408.49|4407.89|4408.49|4407.89|4408.74|4408.14|4408.49|4407.89|68
1650355710000|2022-04-19 08:08:30|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|61
1650355720000|2022-04-19 08:08:40|4408.24|4407.64|4406.74|4406.14|4408.24|4407.64|4406.74|4406.14|155
1650355730000|2022-04-19 08:08:50|4406.99|4406.39|4407.24|4406.64|4407.49|4406.89|4406.99|4406.39|25
1650355740000|2022-04-19 08:09:00|4406.99|4406.39|4406.49|4405.89|4407.11|4406.51|4406.24|4405.64|90
1650355750000|2022-04-19 08:09:10|4406.74|4406.14|4406.99|4406.39|4406.99|4406.39|4406.49|4405.89|14
1650355760000|2022-04-19 08:09:20|4407.24|4406.64|4406.74|4406.14|4407.24|4406.64|4406.74|4406.14|40
1650355770000|2022-04-19 08:09:30|4406.49|4405.89|4406.61|4406.01|4406.99|4406.39|4406.49|4405.89|28
1650355780000|2022-04-19 08:09:40|4406.74|4406.14|4406.24|4405.64|4406.74|4406.14|4405.99|4405.39|72
1650355790000|2022-04-19 08:09:50|4405.86|4405.26|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|39
1650355800000|2022-04-19 08:10:00|4405.86|4405.26|4405.74|4405.14|4405.86|4405.26|4405.49|4404.89|36
1650355810000|2022-04-19 08:10:10|4405.49|4404.89|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|23
1650355820000|2022-04-19 08:10:20|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.74|4405.14|7
1650355830000|2022-04-19 08:10:30|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|48
1650355840000|2022-04-19 08:10:40|4406.49|4405.89|4406.49|4405.89|4406.74|4406.14|4405.99|4405.39|37
1650355850000|2022-04-19 08:10:50|4406.74|4406.14|4406.49|4405.89|4406.99|4406.39|4406.49|4405.89|19
1650355860000|2022-04-19 08:11:00|4406.61|4406.01|4406.61|4406.01|4406.74|4406.14|4406.49|4405.89|10
1650355870000|2022-04-19 08:11:10|4406.49|4405.89|4406.74|4406.14|4406.74|4406.14|4406.24|4405.64|7
1650355880000|2022-04-19 08:11:20|4406.86|4406.26|4406.99|4406.39|4407.24|4406.64|4406.86|4406.26|34
1650355890000|2022-04-19 08:11:30|4406.86|4406.26|4406.86|4406.26|4406.99|4406.39|4406.49|4405.89|19
1650355900000|2022-04-19 08:11:40|4406.74|4406.14|4406.61|4406.01|4406.99|4406.39|4406.49|4405.89|8
1650355910000|2022-04-19 08:11:50|4406.49|4405.89|4406.74|4406.14|4406.99|4406.39|4406.49|4405.89|44
1650355920000|2022-04-19 08:12:00|4406.86|4406.26|4406.24|4405.64|4406.99|4406.39|4406.24|4405.64|38
1650355930000|2022-04-19 08:12:10|4406.11|4405.51|4405.99|4405.39|4406.24|4405.64|4405.99|4405.39|16
1650355940000|2022-04-19 08:12:20|4406.11|4405.51|4405.74|4405.14|4406.11|4405.51|4405.74|4405.14|5
1650355950000|2022-04-19 08:12:30|4405.49|4404.89|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|25
1650355960000|2022-04-19 08:12:40|4404.74|4404.14|4404.86|4404.26|4404.86|4404.26|4404.74|4404.14|62
1650355970000|2022-04-19 08:12:50|4404.74|4404.14|4404.61|4404.01|4404.99|4404.39|4404.49|4403.89|27
1650355980000|2022-04-19 08:13:00|4404.74|4404.14|4404.99|4404.39|4405.24|4404.64|4404.49|4403.89|19
1650355990000|2022-04-19 08:13:10|4404.86|4404.26|4404.86|4404.26|4404.99|4404.39|4404.74|4404.14|8
1650356000000|2022-04-19 08:13:20|4404.99|4404.39|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|5
1650356010000|2022-04-19 08:13:30|4404.61|4404.01|4405.24|4404.64|4405.24|4404.64|4404.49|4403.89|15
1650356020000|2022-04-19 08:13:40|4404.99|4404.39|4405.61|4405.01|4405.86|4405.26|4404.99|4404.39|42
1650356030000|2022-04-19 08:13:50|4405.49|4404.89|4405.49|4404.89|4405.61|4405.01|4405.36|4404.76|22
1650356040000|2022-04-19 08:14:00|4405.24|4404.64|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|29
1650356050000|2022-04-19 08:14:10|4404.86|4404.26|4404.86|4404.26|4404.99|4404.39|4404.74|4404.14|24
1650356060000|2022-04-19 08:14:20|4404.74|4404.14|4404.49|4403.89|4404.86|4404.26|4404.49|4403.89|4
1650356070000|2022-04-19 08:14:30|4404.24|4403.64|4404.11|4403.51|4404.49|4403.89|4403.99|4403.39|267
1650356080000|2022-04-19 08:14:40|4403.99|4403.39|4404.24|4403.64|4404.24|4403.64|4403.74|4403.14|41
1650356090000|2022-04-19 08:14:50|4404.36|4403.76|4403.99|4403.39|4404.49|4403.89|4403.99|4403.39|21
1650356100000|2022-04-19 08:15:00|4403.74|4403.14|4404.24|4403.64|4404.74|4404.14|4403.74|4403.14|66
1650356110000|2022-04-19 08:15:10|4404.36|4403.76|4404.49|4403.89|4404.49|4403.89|4404.24|4403.64|15
1650356120000|2022-04-19 08:15:20|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|27
1650356130000|2022-04-19 08:15:30|4404.61|4404.01|4404.49|4403.89|4404.74|4404.14|4404.49|4403.89|12
1650356140000|2022-04-19 08:15:40|4404.24|4403.64|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|27
1650356150000|2022-04-19 08:15:50|4404.36|4403.76|4404.74|4404.14|4404.99|4404.39|4404.24|4403.64|20
1650356160000|2022-04-19 08:16:00|4404.86|4404.26|4404.86|4404.26|4405.24|4404.64|4404.74|4404.14|65
1650356170000|2022-04-19 08:16:10|4404.99|4404.39|4404.49|4403.89|4404.99|4404.39|4404.24|4403.64|153
1650356180000|2022-04-19 08:16:20|4404.74|4404.14|4403.99|4403.39|4404.74|4404.14|4403.99|4403.39|22
1650356190000|2022-04-19 08:16:30|4403.86|4403.26|4403.49|4402.89|4403.86|4403.26|4403.49|4402.89|32
1650356200000|2022-04-19 08:16:40|4403.61|4403.01|4403.99|4403.39|4403.99|4403.39|4403.49|4402.89|101
1650356210000|2022-04-19 08:16:50|4403.86|4403.26|4403.86|4403.26|4403.99|4403.39|4403.86|4403.26|11
1650356220000|2022-04-19 08:17:00|4403.74|4403.14|4404.24|4403.64|4404.24|4403.64|4403.74|4403.14|22
1650356230000|2022-04-19 08:17:10|4404.11|4403.51|4403.99|4403.39|4404.49|4403.89|4403.99|4403.39|22
1650356240000|2022-04-19 08:17:20|4404.11|4403.51|4404.74|4404.14|4404.74|4404.14|4404.11|4403.51|18
1650356250000|2022-04-19 08:17:30|4404.86|4404.26|4404.74|4404.14|4404.99|4404.39|4404.74|4404.14|22
1650356260000|2022-04-19 08:17:40|4404.24|4403.64|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|21
1650356270000|2022-04-19 08:17:50|4404.49|4403.89|4404.36|4403.76|4404.74|4404.14|4404.24|4403.64|16
1650356280000|2022-04-19 08:18:00|4403.99|4403.39|4403.99|4403.39|4404.49|4403.89|4403.99|4403.39|30
1650356290000|2022-04-19 08:18:10|4404.11|4403.51|4404.74|4404.14|4404.74|4404.14|4403.99|4403.39|25
1650356300000|2022-04-19 08:18:20|4404.61|4404.01|4404.61|4404.01|4404.61|4404.01|4404.49|4403.89|18
1650356310000|2022-04-19 08:18:30|4404.49|4403.89|4404.74|4404.14|4404.74|4404.14|4404.49|4403.89|10
1650356320000|2022-04-19 08:18:40|4404.86|4404.26|4404.99|4404.39|4405.24|4404.64|4404.74|4404.14|37
1650356330000|2022-04-19 08:18:50|4405.24|4404.64|4404.74|4404.14|4405.24|4404.64|4404.74|4404.14|21
1650356340000|2022-04-19 08:19:00|4404.86|4404.26|4405.24|4404.64|4405.24|4404.64|4404.49|4403.89|31
1650356350000|2022-04-19 08:19:10|4405.11|4404.51|4404.86|4404.26|4405.11|4404.51|4404.86|4404.26|19
1650356360000|2022-04-19 08:19:20|4404.99|4404.39|4404.49|4403.89|4404.99|4404.39|4404.49|4403.89|30
1650356370000|2022-04-19 08:19:30|4404.36|4403.76|4404.49|4403.89|4404.61|4404.01|4404.36|4403.76|12
1650356380000|2022-04-19 08:19:40|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|4404.24|4403.64|15
1650356390000|2022-04-19 08:19:50|4403.99|4403.39|4403.99|4403.39|4404.11|4403.51|4403.99|4403.39|29
1650356400000|2022-04-19 08:20:00|4403.86|4403.26|4403.49|4402.89|4403.86|4403.26|4403.49|4402.89|31
1650356410000|2022-04-19 08:20:10|4403.74|4403.14|4403.99|4403.39|4404.24|4403.64|4403.74|4403.14|36
1650356420000|2022-04-19 08:20:20|4404.11|4403.51|4403.99|4403.39|4404.24|4403.64|4403.99|4403.39|16
1650356430000|2022-04-19 08:20:30|4403.74|4403.14|4403.99|4403.39|4403.99|4403.39|4403.74|4403.14|26
1650356440000|2022-04-19 08:20:40|4404.11|4403.51|4404.24|4403.64|4404.24|4403.64|4403.99|4403.39|17
1650356450000|2022-04-19 08:20:50|4404.36|4403.76|4404.24|4403.64|4404.36|4403.76|4404.24|4403.64|18
1650356460000|2022-04-19 08:21:00|4404.49|4403.89|4404.24|4403.64|4404.49|4403.89|4404.24|4403.64|12
1650356470000|2022-04-19 08:21:10|4404.74|4404.14|4404.99|4404.39|4404.99|4404.39|4404.74|4404.14|37
1650356480000|2022-04-19 08:21:20|4405.24|4404.64|4405.24|4404.64|4405.49|4404.89|4405.24|4404.64|76
1650356490000|2022-04-19 08:21:30|4405.49|4404.89|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|27
1650356500000|2022-04-19 08:21:40|4405.24|4404.64|4405.11|4404.51|4405.49|4404.89|4404.99|4404.39|23
1650356510000|2022-04-19 08:21:50|4404.99|4404.39|4405.24|4404.64|4405.49|4404.89|4404.74|4404.14|20
1650356520000|2022-04-19 08:22:00|4405.36|4404.76|4405.49|4404.89|4405.74|4405.14|4405.24|4404.64|18
1650356530000|2022-04-19 08:22:10|4405.61|4405.01|4405.86|4405.26|4405.99|4405.39|4405.61|4405.01|21
1650356540000|2022-04-19 08:22:20|4405.74|4405.14|4406.99|4406.39|4406.99|4406.39|4405.74|4405.14|69
1650356550000|2022-04-19 08:22:30|||||||||44
1650356560000|2022-04-19 08:22:40|4407.11|4406.51|4406.99|4406.39|4407.11|4406.51|4406.99|4406.39|25
1650356570000|2022-04-19 08:22:50|4406.74|4406.14|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|17
1650356580000|2022-04-19 08:23:00|4406.86|4406.26|4406.49|4405.89|4406.86|4406.26|4406.49|4405.89|20
1650356590000|2022-04-19 08:23:10|4406.74|4406.14|4406.61|4406.01|4406.74|4406.14|4406.61|4406.01|13
1650356600000|2022-04-19 08:23:20|4406.74|4406.14|4407.24|4406.64|4407.24|4406.64|4406.74|4406.14|31
1650356610000|2022-04-19 08:23:30|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|34
1650356620000|2022-04-19 08:23:40|4406.86|4406.26|4407.24|4406.64|4407.24|4406.64|4406.86|4406.26|14
1650356630000|2022-04-19 08:23:50|4407.49|4406.89|4407.11|4406.51|4407.61|4407.01|4407.11|4406.51|33
1650356640000|2022-04-19 08:24:00|4407.24|4406.64|4406.74|4406.14|4407.24|4406.64|4406.61|4406.01|13
1650356650000|2022-04-19 08:24:10|4406.86|4406.26|4406.49|4405.89|4406.86|4406.26|4406.49|4405.89|15
1650356660000|2022-04-19 08:24:20|4406.74|4406.14|4406.24|4405.64|4406.74|4406.14|4406.24|4405.64|15
1650356670000|2022-04-19 08:24:30|4405.99|4405.39|4406.36|4405.76|4406.49|4405.89|4405.99|4405.39|12
1650356680000|2022-04-19 08:24:40|4406.24|4405.64|4406.24|4405.64|4406.74|4406.14|4406.24|4405.64|25
1650356690000|2022-04-19 08:24:50|4406.36|4405.76|4406.49|4405.89|4406.49|4405.89|4406.36|4405.76|10
1650356700000|2022-04-19 08:25:00|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|8
1650356710000|2022-04-19 08:25:10|4406.36|4405.76|4406.49|4405.89|4406.74|4406.14|4406.36|4405.76|17
1650356720000|2022-04-19 08:25:20|4406.24|4405.64|4406.36|4405.76|4406.36|4405.76|4406.24|4405.64|8
1650356730000|2022-04-19 08:25:30|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|2
1650356740000|2022-04-19 08:25:40|4406.11|4405.51|4405.49|4404.89|4406.11|4405.51|4405.24|4404.64|33
1650356750000|2022-04-19 08:25:50|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|7
1650356760000|2022-04-19 08:26:00|4405.36|4404.76|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|11
1650356770000|2022-04-19 08:26:10|4405.61|4405.01|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|20
1650356780000|2022-04-19 08:26:20|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|12
1650356790000|2022-04-19 08:26:30|4405.49|4404.89|4405.49|4404.89|4405.49|4404.89|4405.36|4404.76|15
1650356800000|2022-04-19 08:26:40|4405.61|4405.01|4405.49|4404.89|4405.74|4405.14|4405.49|4404.89|5
1650356810000|2022-04-19 08:26:50|4405.61|4405.01|4405.49|4404.89|4405.61|4405.01|4405.49|4404.89|16
1650356820000|2022-04-19 08:27:00|4405.61|4405.01|4405.99|4405.39|4405.99|4405.39|4405.49|4404.89|16
1650356830000|2022-04-19 08:27:10|4405.86|4405.26|4406.24|4405.64|4406.24|4405.64|4405.86|4405.26|7
1650356840000|2022-04-19 08:27:20|4406.11|4405.51|4407.24|4406.64|4407.24|4406.64|4405.99|4405.39|83
1650356850000|2022-04-19 08:27:30|4406.99|4406.39|4407.49|4406.89|4407.49|4406.89|4406.99|4406.39|39
1650356860000|2022-04-19 08:27:40|4407.74|4407.14|4407.74|4407.14|4407.99|4407.39|4407.74|4407.14|37
1650356870000|2022-04-19 08:27:50|4407.86|4407.26|4407.99|4407.39|4407.99|4407.39|4407.74|4407.14|18
1650356880000|2022-04-19 08:28:00|4407.86|4407.26|4407.86|4407.26|4407.99|4407.39|4407.86|4407.26|31
1650356890000|2022-04-19 08:28:10|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|4407.74|4407.14|0
1650356900000|2022-04-19 08:28:20|4407.49|4406.89|4407.49|4406.89|4407.49|4406.89|4407.36|4406.76|24
1650356910000|2022-04-19 08:28:30|4407.74|4407.14|4407.61|4407.01|4407.74|4407.14|4407.49|4406.89|42
1650356920000|2022-04-19 08:28:40|4407.49|4406.89|4407.49|4406.89|4407.74|4407.14|4407.49|4406.89|10
1650356940000|2022-04-19 08:29:00|4407.61|4407.01|4407.24|4406.64|4407.61|4407.01|4407.24|4406.64|34
1650356950000|2022-04-19 08:29:10|4407.11|4406.51|4406.74|4406.14|4407.11|4406.51|4406.74|4406.14|22
1650356960000|2022-04-19 08:29:20|4406.49|4405.89|4406.11|4405.51|4406.61|4406.01|4406.11|4405.51|37
1650356970000|2022-04-19 08:29:30|4405.99|4405.39|4406.24|4405.64|4406.24|4405.64|4405.74|4405.14|12
1650356980000|2022-04-19 08:29:40|4406.36|4405.76|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|15
1650356990000|2022-04-19 08:29:50|4406.49|4405.89|4406.99|4406.39|4406.99|4406.39|4406.36|4405.76|46
1650357000000|2022-04-19 08:30:00|4407.11|4406.51|4406.74|4406.14|4407.49|4406.89|4406.74|4406.14|52
1650357010000|2022-04-19 08:30:10|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|45
1650357020000|2022-04-19 08:30:20|4406.86|4406.26|4407.11|4406.51|4407.24|4406.64|4406.86|4406.26|32
1650357030000|2022-04-19 08:30:30|4406.99|4406.39|4406.61|4406.01|4406.99|4406.39|4406.49|4405.89|50
1650357040000|2022-04-19 08:30:40|4406.49|4405.89|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|27
1650357050000|2022-04-19 08:30:50|4406.24|4405.64|4406.24|4405.64|4406.36|4405.76|4405.99|4405.39|77
1650357060000|2022-04-19 08:31:00|4406.36|4405.76|4405.99|4405.39|4406.49|4405.89|4405.99|4405.39|46
1650357070000|2022-04-19 08:31:10|4405.74|4405.14|4405.61|4405.01|4406.24|4405.64|4405.61|4405.01|85
1650357080000|2022-04-19 08:31:20|4405.74|4405.14|4405.74|4405.14|4405.74|4405.14|4405.49|4404.89|9
1650357090000|2022-04-19 08:31:30|4406.36|4405.76|4406.74|4406.14|4406.74|4406.14|4406.24|4405.64|120
1650357100000|2022-04-19 08:31:40|4406.86|4406.26|4407.24|4406.64|4407.36|4406.76|4406.86|4406.26|23
1650357110000|2022-04-19 08:31:50|4407.36|4406.76|4406.99|4406.39|4407.36|4406.76|4406.86|4406.26|15
1650357120000|2022-04-19 08:32:00|4406.74|4406.14|4406.74|4406.14|4406.99|4406.39|4406.61|4406.01|39
1650357130000|2022-04-19 08:32:10|4406.99|4406.39|4407.24|4406.64|4407.24|4406.64|4406.99|4406.39|12
1650357140000|2022-04-19 08:32:20|4407.36|4406.76|4407.24|4406.64|4407.49|4406.89|4407.24|4406.64|18
1650357150000|2022-04-19 08:32:30|4407.36|4406.76|4407.74|4407.14|4407.74|4407.14|4407.36|4406.76|28
1650357160000|2022-04-19 08:32:40|4407.99|4407.39|4408.24|4407.64|4408.74|4408.14|4407.99|4407.39|76
1650357170000|2022-04-19 08:32:50|4408.49|4407.89|4408.24|4407.64|4408.49|4407.89|4408.24|4407.64|19
1650357180000|2022-04-19 08:33:00|4408.11|4407.51|4407.24|4406.64|4408.11|4407.51|4407.24|4406.64|35
1650357190000|2022-04-19 08:33:10|4406.99|4406.39|4407.61|4407.01|4407.61|4407.01|4406.99|4406.39|36
1650357200000|2022-04-19 08:33:20|4407.49|4406.89|4407.24|4406.64|4407.74|4407.14|4407.24|4406.64|19
1650357210000|2022-04-19 08:33:30|4407.11|4406.51|4406.99|4406.39|4407.11|4406.51|4406.99|4406.39|2
1650357220000|2022-04-19 08:33:40|4407.24|4406.64|4406.99|4406.39|4407.24|4406.64|4406.99|4406.39|16
1650357230000|2022-04-19 08:33:50|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|13
1650357240000|2022-04-19 08:34:00|4407.11|4406.51|4406.99|4406.39|4407.24|4406.64|4406.74|4406.14|14
1650357250000|2022-04-19 08:34:10|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|12
1650357260000|2022-04-19 08:34:20|4406.99|4406.39|4406.74|4406.14|4406.99|4406.39|4406.74|4406.14|22
1650357270000|2022-04-19 08:34:30|4406.99|4406.39|4406.74|4406.14|4407.24|4406.64|4406.74|4406.14|64
1650357280000|2022-04-19 08:34:40|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|13
1650357290000|2022-04-19 08:34:50|4406.61|4406.01|4406.86|4406.26|4406.86|4406.26|4406.61|4406.01|10
1650357300000|2022-04-19 08:35:00|4406.99|4406.39|4406.99|4406.39|4406.99|4406.39|4406.74|4406.14|6
1650357310000|2022-04-19 08:35:10|4406.74|4406.14|4407.24|4406.64|4407.49|4406.89|4406.74|4406.14|11
1650357320000|2022-04-19 08:35:20|4407.11|4406.51|4407.24|4406.64|4407.24|4406.64|4407.11|4406.51|17
1650357330000|2022-04-19 08:35:30|4406.99|4406.39|4406.99|4406.39|4407.24|4406.64|4406.99|4406.39|16
1650357340000|2022-04-19 08:35:40|4406.86|4406.26|4406.99|4406.39|4406.99|4406.39|4406.86|4406.26|2
1650357350000|2022-04-19 08:35:50|4406.74|4406.14|4406.61|4406.01|4406.99|4406.39|4406.49|4405.89|23
1650357360000|2022-04-19 08:36:00|4406.49|4405.89|4405.99|4405.39|4406.49|4405.89|4405.99|4405.39|31
1650357370000|2022-04-19 08:36:10|4405.74|4405.14|4405.99|4405.39|4405.99|4405.39|4405.74|4405.14|26
1650357380000|2022-04-19 08:36:20|4406.74|4406.14|4407.74|4407.14|4407.99|4407.39|4406.74|4406.14|201
1650357390000|2022-04-19 08:36:30|4407.86|4407.26|4408.11|4407.51|4408.36|4407.76|4407.74|4407.14|37
1650357400000|2022-04-19 08:36:40|4407.99|4407.39|4408.24|4407.64|4408.24|4407.64|4407.99|4407.39|4
1650357410000|2022-04-19 08:36:50|4407.99|4407.39|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|29
1650357420000|2022-04-19 08:37:00|4408.11|4407.51|4407.74|4407.14|4408.11|4407.51|4407.74|4407.14|20
1650357430000|2022-04-19 08:37:10|4407.86|4407.26|4407.49|4406.89|4407.99|4407.39|4407.24|4406.64|30
1650357440000|2022-04-19 08:37:20|4407.86|4407.26|4408.24|4407.64|4408.49|4407.89|4407.86|4407.26|34
1650357450000|2022-04-19 08:37:30|4408.11|4407.51|4407.99|4407.39|4408.11|4407.51|4407.99|4407.39|14
1650357460000|2022-04-19 08:37:40|4407.74|4407.14|4408.24|4407.64|4408.24|4407.64|4407.49|4406.89|47
1650357470000|2022-04-19 08:37:50|4408.49|4407.89|4408.99|4408.39|4408.99|4408.39|4408.49|4407.89|48
1650357480000|2022-04-19 08:38:00|4409.74|4409.14|4408.99|4408.39|4409.74|4409.14|4408.99|4408.39|125
1650357490000|2022-04-19 08:38:10|4408.74|4408.14|4408.24|4407.64|4408.74|4408.14|4408.24|4407.64|10
1650357500000|2022-04-19 08:38:20|4408.11|4407.51|4408.24|4407.64|4408.24|4407.64|4408.11|4407.51|28
1650357510000|2022-04-19 08:38:30|4408.11|4407.51|4408.49|4407.89|4408.49|4407.89|4407.99|4407.39|42
1650357520000|2022-04-19 08:38:40|4408.74|4408.14|4408.24|4407.64|4408.74|4408.14|4408.24|4407.64|18
1650357530000|2022-04-19 08:38:50|4408.11|4407.51|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|10
1650357540000|2022-04-19 08:39:00|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|20
1650357550000|2022-04-19 08:39:10|4408.24|4407.64|4407.99|4407.39|4408.24|4407.64|4407.99|4407.39|17
1650357560000|2022-04-19 08:39:20|4407.74|4407.14|4407.24|4406.64|4407.74|4407.14|4406.99|4406.39|32
1650357570000|2022-04-19 08:39:30|4406.99|4406.39|4407.24|4406.64|4407.36|4406.76|4406.99|4406.39|23
1650357580000|2022-04-19 08:39:40|4407.36|4406.76|4407.11|4406.51|4407.61|4407.01|4406.99|4406.39|23
1650357590000|2022-04-19 08:39:50|4407.24|4406.64|4406.99|4406.39|4407.24|4406.64|4406.99|4406.39|12
1650357600000|2022-04-19 08:40:00|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.49|4405.89|17
1650357610000|2022-04-19 08:40:10|4406.49|4405.89|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|15
1650357620000|2022-04-19 08:40:20|4406.74|4406.14|4406.49|4405.89|4406.74|4406.14|4406.49|4405.89|55
1650357630000|2022-04-19 08:40:30|4406.24|4405.64|4405.99|4405.39|4406.24|4405.64|4405.74|4405.14|30
1650357640000|2022-04-19 08:40:40|4406.11|4405.51|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|5
1650357650000|2022-04-19 08:40:50|4406.11|4405.51|4405.99|4405.39|4406.74|4406.14|4405.99|4405.39|86
1650357660000|2022-04-19 08:41:00|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|13
1650357670000|2022-04-19 08:41:10|4406.11|4405.51|4405.99|4405.39|4406.11|4405.51|4405.99|4405.39|18
1650357680000|2022-04-19 08:41:20|4405.86|4405.26|4405.99|4405.39|4406.11|4405.51|4405.86|4405.26|11
1650357690000|2022-04-19 08:41:30|||||||||1
1650357700000|2022-04-19 08:41:40|4406.24|4405.64|4406.24|4405.64|4406.24|4405.64|4405.99|4405.39|9
1650357710000|2022-04-19 08:41:50|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|4406.49|4405.89|36
1650357720000|2022-04-19 08:42:00|4406.36|4405.76|4406.74|4406.14|4406.74|4406.14|4406.36|4405.76|10
1650357730000|2022-04-19 08:42:10|4406.61|4406.01|4407.11|4406.51|4407.36|4406.76|4406.61|4406.01|41
1650357740000|2022-04-19 08:42:20|4406.99|4406.39|4406.99|4406.39|4407.11|4406.51|4406.74|4406.14|15
1650357750000|2022-04-19 08:42:30|4406.86|4406.26|4406.74|4406.14|4406.86|4406.26|4406.74|4406.14|3
1650357760000|2022-04-19 08:42:40|4406.86|4406.26|4407.24|4406.64|4407.24|4406.64|4406.74|4406.14|52
1650357770000|2022-04-19 08:42:50|||||||||15
1650357790000|2022-04-19 08:43:10|4407.11|4406.51|4406.99|4406.39|4407.24|4406.64|4406.86|4406.26|16
1650357800000|2022-04-19 08:43:20|4407.24|4406.64|4407.49|4406.89|4407.49|4406.89|4407.24|4406.64|44
1650357810000|2022-04-19 08:43:30|4407.36|4406.76|4407.49|4406.89|4407.74|4407.14|4407.36|4406.76|25
1650357820000|2022-04-19 08:43:40|4407.36|4406.76|4406.74|4406.14|4407.49|4406.89|4406.74|4406.14|30
1650357830000|2022-04-19 08:43:50|4406.49|4405.89|4406.24|4405.64|4406.49|4405.89|4406.24|4405.64|17
1650357840000|2022-04-19 08:44:00|4405.99|4405.39|4405.49|4404.89|4405.99|4405.39|4405.24|4404.64|93
1650357850000|2022-04-19 08:44:10|4405.24|4404.64|4403.74|4403.14|4405.24|4404.64|4403.74|4403.14|125
1650357860000|2022-04-19 08:44:20|4403.61|4403.01|4403.24|4402.64|4403.61|4403.01|4402.86|4402.26|117
1650357870000|2022-04-19 08:44:30|4403.36|4402.76|4403.74|4403.14|4403.99|4403.39|4403.36|4402.76|105
1650357880000|2022-04-19 08:44:40|4403.61|4403.01|4402.74|4402.14|4403.61|4403.01|4402.74|4402.14|30
1650357890000|2022-04-19 08:44:50|4402.61|4402.01|4402.99|4402.39|4402.99|4402.39|4402.49|4401.89|86
1650357900000|2022-04-19 08:45:00|4403.24|4402.64|4402.74|4402.14|4403.24|4402.64|4402.49|4401.89|79
1650357910000|2022-04-19 08:45:10|4402.49|4401.89|4403.24|4402.64|4403.24|4402.64|4402.49|4401.89|119
1650357920000|2022-04-19 08:45:20|4402.99|4402.39|4402.61|4402.01|4403.24|4402.64|4402.49|4401.89|30
1650357930000|2022-04-19 08:45:30|4402.49|4401.89|4401.74|4401.14|4402.49|4401.89|4401.49|4400.89|177
1650357940000|2022-04-19 08:45:40|||||||||37
1650357950000|2022-04-19 08:45:50|4401.99|4401.39|4401.61|4401.01|4401.99|4401.39|4401.49|4400.89|117
1650357960000|2022-04-19 08:46:00|4401.49|4400.89|4400.99|4400.39|4401.74|4401.14|4400.99|4400.39|114
1650357970000|2022-04-19 08:46:10|4400.74|4400.14|4400.74|4400.14|4400.99|4400.39|4400.74|4400.14|58
1650357980000|2022-04-19 08:46:20|4400.49|4399.89|4400.24|4399.64|4400.49|4399.89|4400.24|4399.64|87
1650357990000|2022-04-19 08:46:30|4399.99|4399.39|4400.24|4399.64|4400.24|4399.64|4399.99|4399.39|49
1650358000000|2022-04-19 08:46:40|4400.11|4399.51|4400.49|4399.89|4400.49|4399.89|4399.99|4399.39|54
1650358010000|2022-04-19 08:46:50|4400.24|4399.64|4398.99|4398.39|4400.24|4399.64|4398.99|4398.39|155
1650358020000|2022-04-19 08:47:00|4398.86|4398.26|4398.49|4397.89|4398.99|4398.39|4397.99|4397.39|214
1650358030000|2022-04-19 08:47:10|4398.24|4397.64|4397.74|4397.14|4398.24|4397.64|4397.49|4396.89|124
1650358040000|2022-04-19 08:47:20|4397.99|4397.39|4397.74|4397.14|4397.99|4397.39|4397.49|4396.89|135
1650358050000|2022-04-19 08:47:30|4397.49|4396.89|4397.24|4396.64|4397.61|4397.01|4397.24|4396.64|42
1650358060000|2022-04-19 08:47:40|4397.49|4396.89|4397.24|4396.64|4397.49|4396.89|4396.74|4396.14|160
1650358070000|2022-04-19 08:47:50|4396.99|4396.39|4396.49|4395.89|4397.24|4396.64|4396.36|4395.76|82
1650358080000|2022-04-19 08:48:00|4396.74|4396.14|4395.74|4395.14|4396.74|4396.14|4395.49|4394.89|164
1650358090000|2022-04-19 08:48:10|4395.99|4395.39|4395.74|4395.14|4396.49|4395.89|4395.49|4394.89|74
1650358100000|2022-04-19 08:48:20|4395.99|4395.39|4394.99|4394.39|4395.99|4395.39|4394.49|4393.89|191
1650358110000|2022-04-19 08:48:30|4394.74|4394.14|4394.49|4393.89|4394.99|4394.39|4394.24|4393.64|120
1650358120000|2022-04-19 08:48:40|4394.24|4393.64|4394.24|4393.64|4394.49|4393.89|4393.99|4393.39|90
1650358130000|2022-04-19 08:48:50|4393.99|4393.39|4393.99|4393.39|4394.24|4393.64|4393.74|4393.14|90
1650358140000|2022-04-19 08:49:00|4393.49|4392.89|4393.24|4392.64|4393.99|4393.39|4392.99|4392.39|364
1650358150000|2022-04-19 08:49:10|4393.11|4392.51|4392.49|4391.89|4393.24|4392.64|4391.99|4391.39|163
1650358160000|2022-04-19 08:49:20|4392.36|4391.76|4391.49|4390.89|4392.36|4391.76|4391.49|4390.89|268
1650358170000|2022-04-19 08:49:30|4391.74|4391.14|4390.74|4390.14|4391.99|4391.39|4390.49|4389.89|317
1650358180000|2022-04-19 08:49:40|4390.86|4390.26|4391.24|4390.64|4391.24|4390.64|4390.24|4389.64|266
1650358190000|2022-04-19 08:49:50|4391.11|4390.51|4391.74|4391.14|4392.49|4391.89|4391.11|4390.51|213
1650358200000|2022-04-19 08:50:00|4391.49|4390.89|4391.49|4390.89|4391.74|4391.14|4391.24|4390.64|141
1650358210000|2022-04-19 08:50:10|4391.24|4390.64|4390.99|4390.39|4391.49|4390.89|4390.49|4389.89|124
1650358220000|2022-04-19 08:50:20|4390.86|4390.26|4391.11|4390.51|4391.49|4390.89|4390.86|4390.26|63
1650358230000|2022-04-19 08:50:30|4391.24|4390.64|4392.49|4391.89|4392.49|4391.89|4390.99|4390.39|94
1650358240000|2022-04-19 08:50:40|4392.74|4392.14|4392.99|4392.39|4392.99|4392.39|4392.24|4391.64|149
1650358250000|2022-04-19 08:50:50|4392.74|4392.14|4392.24|4391.64|4392.74|4392.14|4392.24|4391.64|107
1650358260000|2022-04-19 08:51:00|4391.99|4391.39|4392.24|4391.64|4392.49|4391.89|4391.99|4391.39|38
1650358270000|2022-04-19 08:51:10|4392.49|4391.89|4392.74|4392.14|4392.74|4392.14|4391.74|4391.14|247
1650358280000|2022-04-19 08:51:20|4392.86|4392.26|4392.61|4392.01|4392.99|4392.39|4392.61|4392.01|120
1650358290000|2022-04-19 08:51:30|4392.74|4392.14|4392.24|4391.64|4393.24|4392.64|4391.99|4391.39|64
1650358300000|2022-04-19 08:51:40|4392.36|4391.76|4392.24|4391.64|4392.74|4392.14|4392.24|4391.64|122
1650358310000|2022-04-19 08:51:50|4391.74|4391.14|4392.49|4391.89|4392.74|4392.14|4391.74|4391.14|96
1650358320000|2022-04-19 08:52:00|4392.74|4392.14|4392.49|4391.89|4392.74|4392.14|4392.24|4391.64|76
1650358330000|2022-04-19 08:52:10|4392.24|4391.64|4392.74|4392.14|4392.99|4392.39|4392.24|4391.64|82
1650358340000|2022-04-19 08:52:20|4392.49|4391.89|4391.74|4391.14|4392.49|4391.89|4391.74|4391.14|73
1650358350000|2022-04-19 08:52:30|4391.99|4391.39|4391.74|4391.14|4391.99|4391.39|4391.24|4390.64|73
1650358360000|2022-04-19 08:52:40|4391.49|4390.89|4391.61|4391.01|4391.74|4391.14|4391.24|4390.64|54
1650358370000|2022-04-19 08:52:50|4391.74|4391.14|4391.49|4390.89|4391.74|4391.14|4391.11|4390.51|51
1650358380000|2022-04-19 08:53:00|4391.24|4390.64|4391.49|4390.89|4391.61|4391.01|4390.74|4390.14|149
1650358390000|2022-04-19 08:53:10|4391.74|4391.14|4391.74|4391.14|4391.74|4391.14|4391.24|4390.64|83
1650358400000|2022-04-19 08:53:20|4391.49|4390.89|4391.49|4390.89|4391.99|4391.39|4391.49|4390.89|60
1650358410000|2022-04-19 08:53:30|4391.61|4391.01|4391.86|4391.26|4391.99|4391.39|4391.49|4390.89|36
1650358420000|2022-04-19 08:53:40|4391.74|4391.14|4391.74|4391.14|4391.99|4391.39|4391.74|4391.14|15
1650358430000|2022-04-19 08:53:50|4391.99|4391.39|4390.99|4390.39|4391.99|4391.39|4390.99|4390.39|70
1650358440000|2022-04-19 08:54:00|4390.74|4390.14|4390.74|4390.14|4390.99|4390.39|4390.49|4389.89|88
1650358450000|2022-04-19 08:54:10|4390.49|4389.89|4389.74|4389.14|4390.74|4390.14|4389.74|4389.14|109
1650358460000|2022-04-19 08:54:20|4389.86|4389.26|4389.99|4389.39|4390.49|4389.89|4389.74|4389.14|84
1650358470000|2022-04-19 08:54:30|4389.74|4389.14|4388.99|4388.39|4389.99|4389.39|4388.99|4388.39|260
1650358480000|2022-04-19 08:54:40|4389.24|4388.64|4388.49|4387.89|4389.24|4388.64|4388.49|4387.89|131
1650358490000|2022-04-19 08:54:50|4388.74|4388.14|4388.99|4388.39|4389.61|4389.01|4388.74|4388.14|112
1650358500000|2022-04-19 08:55:00|4388.74|4388.14|4389.24|4388.64|4389.24|4388.64|4388.49|4387.89|96
1650358510000|2022-04-19 08:55:10|4388.74|4388.14|4388.74|4388.14|4389.24|4388.64|4388.74|4388.14|182
1650358520000|2022-04-19 08:55:20|4388.61|4388.01|4388.24|4387.64|4388.61|4388.01|4387.99|4387.39|90
1650358530000|2022-04-19 08:55:30|4388.49|4387.89|4388.74|4388.14|4388.99|4388.39|4388.49|4387.89|93
1650358540000|2022-04-19 08:55:40|4388.86|4388.26|4388.99|4388.39|4389.49|4388.89|4388.86|4388.26|105
1650358550000|2022-04-19 08:55:50|4388.74|4388.14|4389.36|4388.76|4389.49|4388.89|4388.74|4388.14|114
1650358560000|2022-04-19 08:56:00|4389.24|4388.64|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|60
1650358570000|2022-04-19 08:56:10|4389.86|4389.26|4389.49|4388.89|4389.99|4389.39|4389.24|4388.64|91
1650358580000|2022-04-19 08:56:20|4389.74|4389.14|4389.49|4388.89|4389.74|4389.14|4389.11|4388.51|42
1650358590000|2022-04-19 08:56:30|4389.36|4388.76|4388.74|4388.14|4389.49|4388.89|4388.74|4388.14|23
1650358600000|2022-04-19 08:56:40|4388.49|4387.89|4388.61|4388.01|4388.74|4388.14|4388.49|4387.89|66
1650358610000|2022-04-19 08:56:50|4388.74|4388.14|4388.24|4387.64|4388.74|4388.14|4388.24|4387.64|53
1650358620000|2022-04-19 08:57:00|4388.36|4387.76|4388.74|4388.14|4388.99|4388.39|4388.36|4387.76|57
1650358630000|2022-04-19 08:57:10|4388.86|4388.26|4389.49|4388.89|4389.49|4388.89|4388.86|4388.26|43
1650358640000|2022-04-19 08:57:20|4389.36|4388.76|4389.11|4388.51|4389.49|4388.89|4388.99|4388.39|30
1650358650000|2022-04-19 08:57:30|4388.86|4388.26|4388.74|4388.14|4388.99|4388.39|4388.49|4387.89|47
1650358660000|2022-04-19 08:57:40|4388.61|4388.01|4388.24|4387.64|4388.61|4388.01|4388.24|4387.64|37
1650358670000|2022-04-19 08:57:50|4387.86|4387.26|4388.24|4387.64|4388.24|4387.64|4387.74|4387.14|136
1650358680000|2022-04-19 08:58:00|4388.11|4387.51|4388.49|4387.89|4388.49|4387.89|4388.11|4387.51|20
1650358690000|2022-04-19 08:58:10|4388.61|4388.01|4388.99|4388.39|4388.99|4388.39|4388.61|4388.01|31
1650358700000|2022-04-19 08:58:20|4388.86|4388.26|4388.74|4388.14|4388.86|4388.26|4388.74|4388.14|21
1650358710000|2022-04-19 08:58:30|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|22
1650358720000|2022-04-19 08:58:40|4389.24|4388.64|4388.24|4387.64|4389.24|4388.64|4388.24|4387.64|46
1650358730000|2022-04-19 08:58:50|4388.49|4387.89|4387.99|4387.39|4388.49|4387.89|4387.99|4387.39|39
1650358740000|2022-04-19 08:59:00|4388.24|4387.64|4388.49|4387.89|4388.49|4387.89|4388.24|4387.64|10
1650358750000|2022-04-19 08:59:10|4388.61|4388.01|4388.24|4387.64|4388.61|4388.01|4387.99|4387.39|34
1650358760000|2022-04-19 08:59:20|4387.99|4387.39|4388.24|4387.64|4388.24|4387.64|4387.99|4387.39|28
1650358770000|2022-04-19 08:59:30|4387.74|4387.14|4387.74|4387.14|4388.11|4387.51|4387.74|4387.14|56
1650358780000|2022-04-19 08:59:40|4386.99|4386.39|4387.24|4386.64|4387.24|4386.64|4386.99|4386.39|186
1650358790000|2022-04-19 08:59:50|4387.11|4386.51|4388.24|4387.64|4388.24|4387.64|4387.11|4386.51|53
1650358800000|2022-04-19 09:00:00|4387.86|4387.26|4388.24|4387.64|4388.36|4387.76|4387.49|4386.89|96
1650358810000|2022-04-19 09:00:10|4388.36|4387.76|4387.99|4387.39|4388.36|4387.76|4387.74|4387.14|52
1650358820000|2022-04-19 09:00:20|4387.86|4387.26|4387.99|4387.39|4388.24|4387.64|4387.86|4387.26|39
1650358830000|2022-04-19 09:00:30|4387.86|4387.26|4387.99|4387.39|4388.24|4387.64|4387.74|4387.14|30
1650358840000|2022-04-19 09:00:40|4387.86|4387.26|4387.49|4386.89|4387.99|4387.39|4387.49|4386.89|37
1650358850000|2022-04-19 09:00:50|4387.36|4386.76|4387.49|4386.89|4387.49|4386.89|4387.24|4386.64|12
1650358860000|2022-04-19 09:01:00|4387.24|4386.64|4386.99|4386.39|4387.24|4386.64|4386.74|4386.14|75
1650358870000|2022-04-19 09:01:10|4387.24|4386.64|4387.49|4386.89|4387.49|4386.89|4386.99|4386.39|71
1650358880000|2022-04-19 09:01:20|4387.74|4387.14|4387.49|4386.89|4387.86|4387.26|4387.36|4386.76|128
1650358890000|2022-04-19 09:01:30|4387.61|4387.01|4387.49|4386.89|4387.99|4387.39|4387.36|4386.76|171
1650358900000|2022-04-19 09:01:40|4386.99|4386.39|4387.24|4386.64|4387.49|4386.89|4386.99|4386.39|70
1650358910000|2022-04-19 09:01:50|4386.99|4386.39|4386.74|4386.14|4386.99|4386.39|4386.49|4385.89|139
1650358920000|2022-04-19 09:02:00|4386.86|4386.26|4386.74|4386.14|4387.11|4386.51|4386.61|4386.01|120
1650358930000|2022-04-19 09:02:10|4386.61|4386.01|4385.24|4384.64|4386.99|4386.39|4385.24|4384.64|325
1650358940000|2022-04-19 09:02:20|4385.36|4384.76|4385.99|4385.39|4386.24|4385.64|4385.24|4384.64|341
1650358950000|2022-04-19 09:02:30|4386.11|4385.51|4386.24|4385.64|4386.49|4385.89|4386.11|4385.51|108
1650358960000|2022-04-19 09:02:40|4386.49|4385.89|4385.99|4385.39|4386.49|4385.89|4385.99|4385.39|55
1650358970000|2022-04-19 09:02:50|4386.11|4385.51|4387.74|4387.14|4387.74|4387.14|4386.11|4385.51|184
1650358980000|2022-04-19 09:03:00|4387.49|4386.89|4387.24|4386.64|4387.74|4387.14|4387.24|4386.64|91
1650358990000|2022-04-19 09:03:10|4387.36|4386.76|4387.74|4387.14|4387.74|4387.14|4387.24|4386.64|33
1650359000000|2022-04-19 09:03:20|4387.86|4387.26|4387.74|4387.14|4387.99|4387.39|4387.74|4387.14|60
1650359010000|2022-04-19 09:03:30|4387.36|4386.76|4387.49|4386.89|4387.49|4386.89|4386.99|4386.39|62
1650359020000|2022-04-19 09:03:40|4387.24|4386.64|4385.99|4385.39|4387.49|4386.89|4385.99|4385.39|333
1650359030000|2022-04-19 09:03:50|4385.49|4384.89|4385.74|4385.14|4385.74|4385.14|4385.24|4384.64|135
1650359040000|2022-04-19 09:04:00|4385.99|4385.39|4386.49|4385.89|4386.49|4385.89|4385.99|4385.39|64
1650359050000|2022-04-19 09:04:10|4386.24|4385.64|4386.36|4385.76|4386.74|4386.14|4386.24|4385.64|90
1650359060000|2022-04-19 09:04:20|4386.24|4385.64|4386.74|4386.14|4386.99|4386.39|4386.24|4385.64|55
1650359070000|2022-04-19 09:04:30|4386.99|4386.39|4387.24|4386.64|4387.49|4386.89|4386.74|4386.14|121
1650359080000|2022-04-19 09:04:40|4386.99|4386.39|4386.99|4386.39|4387.24|4386.64|4386.74|4386.14|83
1650359090000|2022-04-19 09:04:50|4387.24|4386.64|4386.74|4386.14|4387.24|4386.64|4386.49|4385.89|71
1650359100000|2022-04-19 09:05:00|4386.49|4385.89|4386.49|4385.89|4387.24|4386.64|4386.49|4385.89|122
1650359110000|2022-04-19 09:05:10|4386.61|4386.01|4386.49|4385.89|4386.74|4386.14|4386.24|4385.64|72
1650359120000|2022-04-19 09:05:20|4386.24|4385.64|4386.49|4385.89|4386.49|4385.89|4385.99|4385.39|84
1650359130000|2022-04-19 09:05:30|4386.24|4385.64|4386.99|4386.39|4386.99|4386.39|4386.24|4385.64|89
1650359140000|2022-04-19 09:05:40|4386.49|4385.89|4386.74|4386.14|4386.74|4386.14|4386.49|4385.89|31
1650359150000|2022-04-19 09:05:50|4386.86|4386.26|4386.86|4386.26|4386.99|4386.39|4386.74|4386.14|70
1650359160000|2022-04-19 09:06:00|4386.99|4386.39|4386.49|4385.89|4386.99|4386.39|4386.49|4385.89|23
1650359170000|2022-04-19 09:06:10|4386.74|4386.14|4387.36|4386.76|4387.36|4386.76|4386.61|4386.01|63
1650359180000|2022-04-19 09:06:20|4387.49|4386.89|4386.99|4386.39|4387.49|4386.89|4386.99|4386.39|67
1650359190000|2022-04-19 09:06:30|4387.24|4386.64|4386.74|4386.14|4387.24|4386.64|4386.74|4386.14|56
1650359200000|2022-04-19 09:06:40|4386.49|4385.89|4386.74|4386.14|4386.74|4386.14|4386.49|4385.89|27
1650359210000|2022-04-19 09:06:50|4386.61|4386.01|4386.99|4386.39|4386.99|4386.39|4386.49|4385.89|79
1650359220000|2022-04-19 09:07:00|4387.11|4386.51|4386.99|4386.39|4387.11|4386.51|4386.74|4386.14|23
1650359230000|2022-04-19 09:07:10|||||||||27
1650359240000|2022-04-19 09:07:20|4386.74|4386.14|4387.24|4386.64|4387.24|4386.64|4386.74|4386.14|50
1650359250000|2022-04-19 09:07:30|4386.99|4386.39|4386.74|4386.14|4386.99|4386.39|4386.49|4385.89|91
1650359260000|2022-04-19 09:07:40|4386.99|4386.39|4386.99|4386.39|4386.99|4386.39|4386.99|4386.39|8
1650359270000|2022-04-19 09:07:50|4387.24|4386.64|4386.74|4386.14|4387.24|4386.64|4386.74|4386.14|39
1650359280000|2022-04-19 09:08:00|4386.49|4385.89|4386.49|4385.89|4386.74|4386.14|4386.49|4385.89|43
1650359290000|2022-04-19 09:08:10|4386.61|4386.01|4386.24|4385.64|4386.74|4386.14|4386.24|4385.64|20
1650359300000|2022-04-19 09:08:20|4385.99|4385.39|4385.99|4385.39|4386.24|4385.64|4385.99|4385.39|38
1650359310000|2022-04-19 09:08:30|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|4
1650359320000|2022-04-19 09:08:40|4386.49|4385.89|4386.49|4385.89|4386.49|4385.89|4386.24|4385.64|15
1650359330000|2022-04-19 09:08:50|4386.24|4385.64|4386.49|4385.89|4386.49|4385.89|4386.24|4385.64|20
1650359340000|2022-04-19 09:09:00|4385.99|4385.39|4386.24|4385.64|4386.24|4385.64|4385.99|4385.39|113
1650359350000|2022-04-19 09:09:10|4386.11|4385.51|4385.99|4385.39|4386.11|4385.51|4385.74|4385.14|64
1650359360000|2022-04-19 09:09:20|4385.74|4385.14|4385.74|4385.14|4385.74|4385.14|4385.61|4385.01|50
1650359370000|2022-04-19 09:09:30|4385.99|4385.39|4386.24|4385.64|4386.24|4385.64|4385.99|4385.39|30
1650359380000|2022-04-19 09:09:40|4386.74|4386.14|4386.74|4386.14|4386.74|4386.14|4386.74|4386.14|22
1650359390000|2022-04-19 09:09:50|4386.49|4385.89|4386.74|4386.14|4386.99|4386.39|4386.49|4385.89|56
1650359400000|2022-04-19 09:10:00|4386.49|4385.89|4386.74|4386.14|4386.99|4386.39|4386.49|4385.89|41
1650359410000|2022-04-19 09:10:10|4386.99|4386.39|4386.99|4386.39|4387.24|4386.64|4386.74|4386.14|54
1650359420000|2022-04-19 09:10:20|4386.74|4386.14|4386.99|4386.39|4387.24|4386.64|4386.74|4386.14|40
1650359430000|2022-04-19 09:10:30|4387.24|4386.64|4386.74|4386.14|4387.24|4386.64|4386.74|4386.14|44
1650359440000|2022-04-19 09:10:40|4386.61|4386.01|4385.99|4385.39|4386.61|4386.01|4385.99|4385.39|28
1650359450000|2022-04-19 09:10:50|4385.86|4385.26|4385.24|4384.64|4385.86|4385.26|4385.24|4384.64|67
1650359460000|2022-04-19 09:11:00|4385.49|4384.89|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|210
1650359470000|2022-04-19 09:11:10|||||||||19
1650359480000|2022-04-19 09:11:20|4385.61|4385.01|4385.74|4385.14|4385.74|4385.14|4385.61|4385.01|14
1650359490000|2022-04-19 09:11:30|4385.86|4385.26|4385.86|4385.26|4385.99|4385.39|4385.86|4385.26|21
1650359500000|2022-04-19 09:11:40|4385.74|4385.14|4386.11|4385.51|4386.36|4385.76|4385.74|4385.14|59
1650359510000|2022-04-19 09:11:50|4386.24|4385.64|4386.36|4385.76|4386.36|4385.76|4385.99|4385.39|32
1650359520000|2022-04-19 09:12:00|4386.24|4385.64|4386.49|4385.89|4386.49|4385.89|4386.24|4385.64|22
1650359530000|2022-04-19 09:12:10|4386.36|4385.76|4385.99|4385.39|4386.36|4385.76|4385.99|4385.39|17
1650359540000|2022-04-19 09:12:20|4385.74|4385.14|4385.49|4384.89|4385.74|4385.14|4385.24|4384.64|160
1650359550000|2022-04-19 09:12:30|4385.36|4384.76|4385.24|4384.64|4385.36|4384.76|4385.24|4384.64|18
1650359560000|2022-04-19 09:12:40|4385.36|4384.76|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|125
1650359570000|2022-04-19 09:12:50|4385.24|4384.64|4383.99|4383.39|4385.24|4384.64|4383.49|4382.89|499
1650359580000|2022-04-19 09:13:00|4383.86|4383.26|4384.74|4384.14|4384.74|4384.14|4383.74|4383.14|96
1650359590000|2022-04-19 09:13:10|4384.49|4383.89|4384.99|4384.39|4384.99|4384.39|4384.49|4383.89|58
1650359600000|2022-04-19 09:13:20|4384.74|4384.14|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|24
1650359610000|2022-04-19 09:13:30|4384.61|4384.01|4384.99|4384.39|4384.99|4384.39|4384.61|4384.01|24
1650359620000|2022-04-19 09:13:40|4385.11|4384.51|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|87
1650359630000|2022-04-19 09:13:50|4384.99|4384.39|4384.49|4383.89|4385.11|4384.51|4384.24|4383.64|65
1650359640000|2022-04-19 09:14:00|4384.24|4383.64|4384.36|4383.76|4384.49|4383.89|4383.99|4383.39|48
1650359650000|2022-04-19 09:14:10|4384.24|4383.64|4385.11|4384.51|4385.11|4384.51|4384.24|4383.64|28
1650359660000|2022-04-19 09:14:20|4384.99|4384.39|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|47
1650359670000|2022-04-19 09:14:30|4384.99|4384.39|4384.99|4384.39|4384.99|4384.39|4384.99|4384.39|41
1650359680000|2022-04-19 09:14:40|4384.74|4384.14|4384.99|4384.39|4385.24|4384.64|4384.74|4384.14|41
1650359690000|2022-04-19 09:14:50|4384.86|4384.26|4384.49|4383.89|4384.99|4384.39|4384.49|4383.89|67
1650359700000|2022-04-19 09:15:00|4384.24|4383.64|4384.24|4383.64|4384.74|4384.14|4383.86|4383.26|111
1650359710000|2022-04-19 09:15:10|4384.49|4383.89|4384.11|4383.51|4384.49|4383.89|4383.99|4383.39|25
1650359720000|2022-04-19 09:15:20|4383.99|4383.39|4384.74|4384.14|4384.74|4384.14|4383.99|4383.39|22
1650359730000|2022-04-19 09:15:30|4384.49|4383.89|4383.99|4383.39|4384.49|4383.89|4383.74|4383.14|123
1650359740000|2022-04-19 09:15:40|4384.11|4383.51|4384.49|4383.89|4384.49|4383.89|4383.99|4383.39|26
1650359750000|2022-04-19 09:15:50|4384.36|4383.76|4384.24|4383.64|4384.36|4383.76|4383.99|4383.39|9
1650359760000|2022-04-19 09:16:00|4384.49|4383.89|4384.24|4383.64|4384.49|4383.89|4384.24|4383.64|35
1650359770000|2022-04-19 09:16:10|4384.36|4383.76|4384.74|4384.14|4384.74|4384.14|4384.24|4383.64|18
1650359780000|2022-04-19 09:16:20|4384.61|4384.01|4384.24|4383.64|4384.74|4384.14|4383.99|4383.39|64
1650359790000|2022-04-19 09:16:30|4383.99|4383.39|4383.99|4383.39|4384.11|4383.51|4383.99|4383.39|17
1650359800000|2022-04-19 09:16:40|4383.74|4383.14|4383.24|4382.64|4383.74|4383.14|4383.24|4382.64|214
1650359810000|2022-04-19 09:16:50|4383.49|4382.89|4383.74|4383.14|4383.99|4383.39|4383.49|4382.89|83
1650359820000|2022-04-19 09:17:00|4384.24|4383.64|4384.49|4383.89|4384.49|4383.89|4383.86|4383.26|50
1650359830000|2022-04-19 09:17:10|4384.24|4383.64|4384.24|4383.64|4384.49|4383.89|4384.24|4383.64|33
1650359840000|2022-04-19 09:17:20|4384.36|4383.76|4384.24|4383.64|4384.49|4383.89|4384.24|4383.64|24
1650359850000|2022-04-19 09:17:30|4384.36|4383.76|4383.99|4383.39|4384.74|4384.14|4383.99|4383.39|78
1650359860000|2022-04-19 09:17:40|4384.24|4383.64|4384.24|4383.64|4384.24|4383.64|4383.99|4383.39|31
1650359870000|2022-04-19 09:17:50|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.36|4383.76|24
1650359880000|2022-04-19 09:18:00|4384.36|4383.76|4384.49|4383.89|4384.99|4384.39|4384.36|4383.76|35
1650359890000|2022-04-19 09:18:10|4384.74|4384.14|4384.74|4384.14|4384.74|4384.14|4384.49|4383.89|30
1650359900000|2022-04-19 09:18:20|4384.61|4384.01|4384.99|4384.39|4384.99|4384.39|4384.49|4383.89|33
1650359910000|2022-04-19 09:18:30|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.74|4384.14|114
1650359920000|2022-04-19 09:18:40|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|70
1650359930000|2022-04-19 09:18:50|4384.74|4384.14|4385.24|4384.64|4385.49|4384.89|4384.74|4384.14|97
1650359940000|2022-04-19 09:19:00|4384.99|4384.39|4385.49|4384.89|4385.49|4384.89|4384.99|4384.39|33
1650359950000|2022-04-19 09:19:10|4385.24|4384.64|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|45
1650359960000|2022-04-19 09:19:20|4385.36|4384.76|4384.99|4384.39|4385.49|4384.89|4384.74|4384.14|61
1650359970000|2022-04-19 09:19:30|4385.11|4384.51|4384.74|4384.14|4385.24|4384.64|4384.74|4384.14|46
1650359980000|2022-04-19 09:19:40|4384.86|4384.26|4384.61|4384.01|4384.86|4384.26|4384.24|4383.64|33
1650359990000|2022-04-19 09:19:50|4384.49|4383.89|4384.74|4384.14|4384.99|4384.39|4384.49|4383.89|43
1650360000000|2022-04-19 09:20:00|4384.61|4384.01|4384.99|4384.39|4384.99|4384.39|4384.24|4383.64|57
1650360010000|2022-04-19 09:20:10|4385.11|4384.51|4384.74|4384.14|4385.24|4384.64|4384.74|4384.14|51
1650360020000|2022-04-19 09:20:20|4384.99|4384.39|4384.49|4383.89|4384.99|4384.39|4384.49|4383.89|18
1650360030000|2022-04-19 09:20:30|4384.24|4383.64|4384.49|4383.89|4384.61|4384.01|4384.24|4383.64|76
1650360040000|2022-04-19 09:20:40|4384.74|4384.14|4384.61|4384.01|4384.74|4384.14|4384.49|4383.89|14
1650360050000|2022-04-19 09:20:50|4384.74|4384.14|4385.24|4384.64|4385.24|4384.64|4384.74|4384.14|48
1650360060000|2022-04-19 09:21:00|4385.36|4384.76|4385.36|4384.76|4385.49|4384.89|4385.36|4384.76|50
1650360070000|2022-04-19 09:21:10|4385.24|4384.64|4385.74|4385.14|4385.74|4385.14|4385.24|4384.64|65
1650360080000|2022-04-19 09:21:20|4385.86|4385.26|4385.99|4385.39|4385.99|4385.39|4385.74|4385.14|35
1650360090000|2022-04-19 09:21:30|4385.74|4385.14|4385.49|4384.89|4385.74|4385.14|4385.24|4384.64|90
1650360100000|2022-04-19 09:21:40|4385.61|4385.01|4385.49|4384.89|4385.61|4385.01|4385.49|4384.89|15
1650360110000|2022-04-19 09:21:50|4385.61|4385.01|4385.49|4384.89|4385.61|4385.01|4385.49|4384.89|10
1650360120000|2022-04-19 09:22:00|4385.24|4384.64|4384.99|4384.39|4385.49|4384.89|4384.99|4384.39|50
1650360130000|2022-04-19 09:22:10|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|21
1650360140000|2022-04-19 09:22:20|4384.49|4383.89|4384.24|4383.64|4384.49|4383.89|4384.24|4383.64|36
1650360150000|2022-04-19 09:22:30|4383.74|4383.14|4383.74|4383.14|4383.99|4383.39|4383.49|4382.89|118
1650360160000|2022-04-19 09:22:40|4383.61|4383.01|4383.99|4383.39|4383.99|4383.39|4383.49|4382.89|29
1650360170000|2022-04-19 09:22:50|4383.74|4383.14|4383.74|4383.14|4383.86|4383.26|4383.61|4383.01|18
1650360180000|2022-04-19 09:23:00|4383.99|4383.39|4383.49|4382.89|4383.99|4383.39|4383.24|4382.64|131
1650360190000|2022-04-19 09:23:10|4383.24|4382.64|4383.49|4382.89|4383.49|4382.89|4383.24|4382.64|44
1650360200000|2022-04-19 09:23:20|4383.61|4383.01|4383.24|4382.64|4383.61|4383.01|4383.24|4382.64|68
1650360210000|2022-04-19 09:23:30|4382.49|4381.89|4382.24|4381.64|4382.49|4381.89|4382.24|4381.64|228
1650360220000|2022-04-19 09:23:40|4381.99|4381.39|4382.24|4381.64|4382.24|4381.64|4381.99|4381.39|121
1650360230000|2022-04-19 09:23:50|4381.99|4381.39|4382.24|4381.64|4382.24|4381.64|4381.99|4381.39|27
1650360240000|2022-04-19 09:24:00|4382.11|4381.51|4382.99|4382.39|4382.99|4382.39|4382.11|4381.51|83
1650360250000|2022-04-19 09:24:10|4382.86|4382.26|4382.11|4381.51|4382.99|4382.39|4381.99|4381.39|76
1650360260000|2022-04-19 09:24:20|4381.99|4381.39|4381.49|4380.89|4382.24|4381.64|4380.99|4380.39|180
1650360270000|2022-04-19 09:24:30|4381.24|4380.64|4381.36|4380.76|4381.49|4380.89|4381.24|4380.64|33
1650360280000|2022-04-19 09:24:40|4381.49|4380.89|4381.74|4381.14|4381.74|4381.14|4381.24|4380.64|24
1650360290000|2022-04-19 09:24:50|4381.61|4381.01|4381.49|4380.89|4381.74|4381.14|4381.24|4380.64|30
1650360300000|2022-04-19 09:25:00|4381.74|4381.14|4381.24|4380.64|4381.74|4381.14|4381.24|4380.64|56
1650360310000|2022-04-19 09:25:10|4381.49|4380.89|4381.74|4381.14|4381.74|4381.14|4381.49|4380.89|28
1650360320000|2022-04-19 09:25:20|4381.99|4381.39|4381.74|4381.14|4381.99|4381.39|4381.74|4381.14|58
1650360330000|2022-04-19 09:25:30|4381.86|4381.26|4381.86|4381.26|4381.99|4381.39|4381.49|4380.89|40
1650360340000|2022-04-19 09:25:40|4381.99|4381.39|4381.74|4381.14|4381.99|4381.39|4381.74|4381.14|39
1650360350000|2022-04-19 09:25:50|4381.99|4381.39|4381.86|4381.26|4381.99|4381.39|4381.49|4380.89|45
1650360360000|2022-04-19 09:26:00|4381.74|4381.14|4381.49|4380.89|4381.99|4381.39|4381.49|4380.89|41
1650360370000|2022-04-19 09:26:10|4381.24|4380.64|4380.49|4379.89|4381.24|4380.64|4380.49|4379.89|62
1650360380000|2022-04-19 09:26:20|4380.74|4380.14|4380.49|4379.89|4380.74|4380.14|4380.49|4379.89|25
1650360390000|2022-04-19 09:26:30|4380.36|4379.76|4380.49|4379.89|4380.74|4380.14|4379.99|4379.39|148
1650360400000|2022-04-19 09:26:40|4380.61|4380.01|4380.74|4380.14|4380.99|4380.39|4380.49|4379.89|37
1650360410000|2022-04-19 09:26:50|4380.99|4380.39|4380.99|4380.39|4380.99|4380.39|4380.99|4380.39|54
1650360420000|2022-04-19 09:27:00|4380.74|4380.14|4380.99|4380.39|4381.24|4380.64|4380.74|4380.14|74
1650360430000|2022-04-19 09:27:10|4380.86|4380.26|4381.11|4380.51|4381.24|4380.64|4380.74|4380.14|31
1650360440000|2022-04-19 09:27:20|4380.99|4380.39|4380.99|4380.39|4381.24|4380.64|4380.99|4380.39|16
1650360450000|2022-04-19 09:27:30|4380.74|4380.14|4380.49|4379.89|4380.74|4380.14|4380.49|4379.89|32
1650360460000|2022-04-19 09:27:40|4380.24|4379.64|4380.36|4379.76|4380.49|4379.89|4379.99|4379.39|52
1650360470000|2022-04-19 09:27:50|4380.24|4379.64|4380.24|4379.64|4380.49|4379.89|4380.24|4379.64|6
1650360480000|2022-04-19 09:28:00|4380.49|4379.89|4378.99|4378.39|4380.49|4379.89|4378.74|4378.14|359
1650360490000|2022-04-19 09:28:10|4378.86|4378.26|4379.49|4378.89|4379.49|4378.89|4378.49|4377.89|219
1650360500000|2022-04-19 09:28:20|4379.74|4379.14|4379.74|4379.14|4379.99|4379.39|4379.61|4379.01|49
1650360510000|2022-04-19 09:28:30|4379.49|4378.89|4379.74|4379.14|4379.74|4379.14|4379.49|4378.89|39
1650360520000|2022-04-19 09:28:40|4379.99|4379.39|4379.24|4378.64|4380.24|4379.64|4378.99|4378.39|64
1650360530000|2022-04-19 09:28:50|4379.49|4378.89|4379.24|4378.64|4379.49|4378.89|4378.99|4378.39|91
1650360540000|2022-04-19 09:29:00|4379.49|4378.89|4379.99|4379.39|4379.99|4379.39|4379.24|4378.64|58
1650360550000|2022-04-19 09:29:10|4379.74|4379.14|4379.99|4379.39|4379.99|4379.39|4379.74|4379.14|40
1650360560000|2022-04-19 09:29:20|4380.24|4379.64|4380.49|4379.89|4380.49|4379.89|4380.24|4379.64|71
1650360570000|2022-04-19 09:29:30|4380.24|4379.64|4380.24|4379.64|4380.24|4379.64|4380.24|4379.64|67
1650360580000|2022-04-19 09:29:40|4380.49|4379.89|4380.24|4379.64|4380.49|4379.89|4380.24|4379.64|30
1650360590000|2022-04-19 09:29:50|4380.11|4379.51|4379.11|4378.51|4380.49|4379.89|4379.11|4378.51|86
1650360600000|2022-04-19 09:30:00|4379.24|4378.64|4378.99|4378.39|4379.24|4378.64|4378.99|4378.39|78
1650360610000|2022-04-19 09:30:10|4379.24|4378.64|4378.74|4378.14|4379.49|4378.89|4378.74|4378.14|46
1650360620000|2022-04-19 09:30:20|4378.99|4378.39|4377.49|4376.89|4378.99|4378.39|4377.49|4376.89|333
1650360630000|2022-04-19 09:30:30|4377.99|4377.39|4377.74|4377.14|4378.49|4377.89|4377.74|4377.14|214
1650360640000|2022-04-19 09:30:40|4377.99|4377.39|4378.49|4377.89|4378.49|4377.89|4377.74|4377.14|47
1650360650000|2022-04-19 09:30:50|4378.36|4377.76|4378.24|4377.64|4378.49|4377.89|4377.86|4377.26|73
1650360660000|2022-04-19 09:31:00|4377.99|4377.39|4377.74|4377.14|4378.24|4377.64|4377.74|4377.14|48
1650360670000|2022-04-19 09:31:10|4377.49|4376.89|4378.49|4377.89|4378.49|4377.89|4377.49|4376.89|76
1650360680000|2022-04-19 09:31:20|4378.61|4378.01|4378.99|4378.39|4378.99|4378.39|4378.49|4377.89|28
1650360690000|2022-04-19 09:31:30|4379.24|4378.64|4379.99|4379.39|4379.99|4379.39|4379.11|4378.51|140
1650360700000|2022-04-19 09:31:40|4380.11|4379.51|4379.99|4379.39|4380.24|4379.64|4379.74|4379.14|100
1650360710000|2022-04-19 09:31:50|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|22
1650360720000|2022-04-19 09:32:00|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|4379.24|4378.64|69
1650360730000|2022-04-19 09:32:10|4379.36|4378.76|4379.24|4378.64|4379.36|4378.76|4379.24|4378.64|34
1650360740000|2022-04-19 09:32:20|4379.11|4378.51|4379.49|4378.89|4379.49|4378.89|4378.99|4378.39|37
1650360750000|2022-04-19 09:32:30|4379.24|4378.64|4379.49|4378.89|4379.74|4379.14|4379.24|4378.64|19
1650360760000|2022-04-19 09:32:40|4379.61|4379.01|4379.74|4379.14|4379.74|4379.14|4379.49|4378.89|21
1650360770000|2022-04-19 09:32:50|4379.86|4379.26|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|27
1650360780000|2022-04-19 09:33:00|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|69
1650360790000|2022-04-19 09:33:10|4380.11|4379.51|4379.99|4379.39|4380.24|4379.64|4379.99|4379.39|27
1650360800000|2022-04-19 09:33:20|4380.11|4379.51|4379.99|4379.39|4380.24|4379.64|4379.99|4379.39|51
1650360810000|2022-04-19 09:33:30|4380.24|4379.64|4380.49|4379.89|4380.74|4380.14|4380.24|4379.64|153
1650360820000|2022-04-19 09:33:40|4380.24|4379.64|4380.49|4379.89|4380.49|4379.89|4380.24|4379.64|55
1650360830000|2022-04-19 09:33:50|4380.24|4379.64|4380.99|4380.39|4381.24|4380.64|4380.24|4379.64|132
1650360840000|2022-04-19 09:34:00|4380.74|4380.14|4381.11|4380.51|4381.24|4380.64|4380.74|4380.14|37
1650360850000|2022-04-19 09:34:10|4381.24|4380.64|4380.99|4380.39|4381.24|4380.64|4380.99|4380.39|9
1650360860000|2022-04-19 09:34:20|4381.24|4380.64|4380.74|4380.14|4381.24|4380.64|4380.74|4380.14|193
1650360870000|2022-04-19 09:34:30|4380.49|4379.89|4380.49|4379.89|4380.74|4380.14|4380.49|4379.89|34
1650360880000|2022-04-19 09:34:40|4380.61|4380.01|4380.99|4380.39|4380.99|4380.39|4380.49|4379.89|81
1650360890000|2022-04-19 09:34:50|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|10
1650360900000|2022-04-19 09:35:00|4380.86|4380.26|4381.11|4380.51|4381.24|4380.64|4380.86|4380.26|113
1650360910000|2022-04-19 09:35:10|4380.99|4380.39|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|36
1650360920000|2022-04-19 09:35:20|4381.49|4380.89|4381.99|4381.39|4381.99|4381.39|4381.49|4380.89|107
1650360930000|2022-04-19 09:35:30|4382.99|4382.39|4382.49|4381.89|4383.24|4382.64|4382.49|4381.89|366
1650360940000|2022-04-19 09:35:40|4382.61|4382.01|4382.99|4382.39|4383.24|4382.64|4382.61|4382.01|144
1650360950000|2022-04-19 09:35:50|4382.74|4382.14|4382.99|4382.39|4382.99|4382.39|4382.74|4382.14|86
1650360960000|2022-04-19 09:36:00|4382.74|4382.14|4382.99|4382.39|4383.24|4382.64|4382.74|4382.14|90
1650360970000|2022-04-19 09:36:10|4382.74|4382.14|4382.49|4381.89|4382.74|4382.14|4382.24|4381.64|55
1650360980000|2022-04-19 09:36:20|4382.24|4381.64|4381.49|4380.89|4382.24|4381.64|4381.49|4380.89|118
1650360990000|2022-04-19 09:36:30|4381.74|4381.14|4381.74|4381.14|4381.74|4381.14|4381.74|4381.14|40
1650361000000|2022-04-19 09:36:40|4381.49|4380.89|4381.49|4380.89|4381.74|4381.14|4381.49|4380.89|34
1650361010000|2022-04-19 09:36:50|4380.74|4380.14|4380.74|4380.14|4380.99|4380.39|4380.49|4379.89|72
1650361020000|2022-04-19 09:37:00|4380.61|4380.01|4380.74|4380.14|4380.99|4380.39|4380.49|4379.89|83
1650361030000|2022-04-19 09:37:10|4380.61|4380.01|4380.74|4380.14|4380.74|4380.14|4380.49|4379.89|61
1650361040000|2022-04-19 09:37:20|4380.49|4379.89|4380.74|4380.14|4380.74|4380.14|4380.49|4379.89|44
1650361050000|2022-04-19 09:37:30|4380.86|4380.26|4380.99|4380.39|4380.99|4380.39|4380.86|4380.26|17
1650361060000|2022-04-19 09:37:40|4380.74|4380.14|4379.99|4379.39|4380.74|4380.14|4379.99|4379.39|102
1650361070000|2022-04-19 09:37:50|4379.74|4379.14|4380.49|4379.89|4380.49|4379.89|4379.49|4378.89|93
1650361080000|2022-04-19 09:38:00|4380.36|4379.76|4379.99|4379.39|4380.36|4379.76|4379.99|4379.39|34
1650361090000|2022-04-19 09:38:10|4379.74|4379.14|4379.49|4378.89|4379.74|4379.14|4379.49|4378.89|96
1650361100000|2022-04-19 09:38:20|4379.74|4379.14|4379.61|4379.01|4379.74|4379.14|4379.49|4378.89|29
1650361110000|2022-04-19 09:38:30|4379.74|4379.14|4379.24|4378.64|4379.74|4379.14|4379.24|4378.64|25
1650361120000|2022-04-19 09:38:40|4378.99|4378.39|4379.49|4378.89|4379.49|4378.89|4378.99|4378.39|43
1650361130000|2022-04-19 09:38:50|4379.24|4378.64|4379.36|4378.76|4379.49|4378.89|4379.24|4378.64|27
1650361140000|2022-04-19 09:39:00|4379.24|4378.64|4379.24|4378.64|4379.49|4378.89|4379.24|4378.64|14
1650361150000|2022-04-19 09:39:10|4379.49|4378.89|4379.49|4378.89|4379.74|4379.14|4379.49|4378.89|22
1650361160000|2022-04-19 09:39:20|4379.86|4379.26|4379.74|4379.14|4379.86|4379.26|4379.49|4378.89|103
1650361170000|2022-04-19 09:39:30|4379.86|4379.26|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|26
1650361180000|2022-04-19 09:39:40|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|10
1650361200000|2022-04-19 09:40:00|4380.24|4379.64|4380.49|4379.89|4380.49|4379.89|4380.11|4379.51|50
1650361210000|2022-04-19 09:40:10|4380.36|4379.76|4380.74|4380.14|4380.74|4380.14|4380.24|4379.64|28
1650361220000|2022-04-19 09:40:20|4380.49|4379.89|4380.24|4379.64|4380.74|4380.14|4380.24|4379.64|19
1650361230000|2022-04-19 09:40:30|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|7
1650361240000|2022-04-19 09:40:40|4379.74|4379.14|4379.74|4379.14|4380.24|4379.64|4379.74|4379.14|53
1650361250000|2022-04-19 09:40:50|4379.49|4378.89|4379.49|4378.89|4379.74|4379.14|4379.49|4378.89|32
1650361260000|2022-04-19 09:41:00|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|13
1650361270000|2022-04-19 09:41:10|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|4379.74|4379.14|39
1650361280000|2022-04-19 09:41:20|4380.11|4379.51|4379.74|4379.14|4380.24|4379.64|4379.74|4379.14|77
1650361290000|2022-04-19 09:41:30|||||||||2
1650361300000|2022-04-19 09:41:40|4379.99|4379.39|4379.74|4379.14|4380.24|4379.64|4379.74|4379.14|33
1650361310000|2022-04-19 09:41:50|4379.49|4378.89|4379.11|4378.51|4379.49|4378.89|4378.99|4378.39|56
1650361320000|2022-04-19 09:42:00|4378.99|4378.39|4378.99|4378.39|4378.99|4378.39|4378.74|4378.14|36
1650361330000|2022-04-19 09:42:10|4378.74|4378.14|4378.86|4378.26|4378.99|4378.39|4378.74|4378.14|75
1650361340000|2022-04-19 09:42:20|4378.99|4378.39|4378.49|4377.89|4378.99|4378.39|4378.49|4377.89|47
1650361350000|2022-04-19 09:42:30|4378.74|4378.14|4379.99|4379.39|4379.99|4379.39|4378.74|4378.14|52
1650361360000|2022-04-19 09:42:40|4380.11|4379.51|4379.99|4379.39|4380.24|4379.64|4379.99|4379.39|8
1650361370000|2022-04-19 09:42:50|4379.74|4379.14|4379.49|4378.89|4379.74|4379.14|4379.36|4378.76|61
1650361380000|2022-04-19 09:43:00|4379.74|4379.14|4380.49|4379.89|4380.49|4379.89|4379.74|4379.14|64
1650361390000|2022-04-19 09:43:10|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|4380.49|4379.89|41
1650361400000|2022-04-19 09:43:20|4380.99|4380.39|4380.99|4380.39|4381.74|4381.14|4380.99|4380.39|165
1650361410000|2022-04-19 09:43:30|4381.24|4380.64|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|90
1650361420000|2022-04-19 09:43:40|4380.99|4380.39|4380.74|4380.14|4380.99|4380.39|4380.74|4380.14|12
1650361430000|2022-04-19 09:43:50|4380.86|4380.26|4380.74|4380.14|4380.99|4380.39|4380.74|4380.14|35
1650361440000|2022-04-19 09:44:00|4380.86|4380.26|4380.74|4380.14|4380.86|4380.26|4380.24|4379.64|75
1650361450000|2022-04-19 09:44:10|4380.99|4380.39|4380.74|4380.14|4380.99|4380.39|4380.74|4380.14|15
1650361460000|2022-04-19 09:44:20|4380.49|4379.89|4380.49|4379.89|4380.49|4379.89|4380.49|4379.89|19
1650361470000|2022-04-19 09:44:30|4380.74|4380.14|4380.49|4379.89|4380.74|4380.14|4380.49|4379.89|17
1650361480000|2022-04-19 09:44:40|||||||||1
1650361490000|2022-04-19 09:44:50|4380.74|4380.14|4380.61|4380.01|4380.74|4380.14|4380.49|4379.89|17
1650361500000|2022-04-19 09:45:00|4380.49|4379.89|4380.49|4379.89|4380.74|4380.14|4380.49|4379.89|8
1650361510000|2022-04-19 09:45:10|4380.74|4380.14|4380.99|4380.39|4380.99|4380.39|4380.49|4379.89|35
1650361520000|2022-04-19 09:45:20|4380.86|4380.26|4381.24|4380.64|4381.24|4380.64|4380.86|4380.26|19
1650361530000|2022-04-19 09:45:30|4380.99|4380.39|4380.99|4380.39|4381.11|4380.51|4380.49|4379.89|33
1650361540000|2022-04-19 09:45:40|4381.24|4380.64|4381.49|4380.89|4381.49|4380.89|4380.99|4380.39|54
1650361550000|2022-04-19 09:45:50|4381.36|4380.76|4381.11|4380.51|4381.36|4380.76|4380.99|4380.39|22
1650361560000|2022-04-19 09:46:00|4380.99|4380.39|4380.49|4379.89|4381.24|4380.64|4380.49|4379.89|42
1650361570000|2022-04-19 09:46:10|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|4380.49|4379.89|38
1650361580000|2022-04-19 09:46:20|4380.49|4379.89|4380.49|4379.89|4380.49|4379.89|4380.49|4379.89|9
1650361590000|2022-04-19 09:46:30|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|22
1650361600000|2022-04-19 09:46:40|4380.99|4380.39|4380.99|4380.39|4380.99|4380.39|4380.86|4380.26|5
1650361610000|2022-04-19 09:46:50|4381.24|4380.64|4381.11|4380.51|4381.24|4380.64|4380.99|4380.39|22
1650361620000|2022-04-19 09:47:00|4381.24|4380.64|4380.99|4380.39|4381.24|4380.64|4380.99|4380.39|0
1650361630000|2022-04-19 09:47:10|4381.24|4380.64|4381.24|4380.64|4381.24|4380.64|4381.24|4380.64|26
1650361640000|2022-04-19 09:47:20|4381.11|4380.51|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|22
1650361650000|2022-04-19 09:47:30|4380.99|4380.39|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|17
1650361660000|2022-04-19 09:47:40|4381.36|4380.76|4381.49|4380.89|4381.49|4380.89|4381.36|4380.76|15
1650361670000|2022-04-19 09:47:50|4381.36|4380.76|4381.36|4380.76|4381.36|4380.76|4381.24|4380.64|12
1650361680000|2022-04-19 09:48:00|4381.49|4380.89|4381.24|4380.64|4381.49|4380.89|4381.24|4380.64|42
1650361690000|2022-04-19 09:48:10|4381.49|4380.89|4381.24|4380.64|4381.49|4380.89|4381.24|4380.64|7
1650361700000|2022-04-19 09:48:20|4380.99|4380.39|4381.11|4380.51|4381.24|4380.64|4380.99|4380.39|35
1650361710000|2022-04-19 09:48:30|4381.24|4380.64|4380.99|4380.39|4381.24|4380.64|4380.99|4380.39|7
1650361720000|2022-04-19 09:48:40|4380.74|4380.14|4381.49|4380.89|4381.49|4380.89|4380.74|4380.14|23
1650361730000|2022-04-19 09:48:50|4381.24|4380.64|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|12
1650361740000|2022-04-19 09:49:00|4380.99|4380.39|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|16
1650361750000|2022-04-19 09:49:10|4381.49|4380.89|4381.49|4380.89|4381.49|4380.89|4381.49|4380.89|8
1650361760000|2022-04-19 09:49:20|4381.24|4380.64|4381.24|4380.64|4381.36|4380.76|4381.24|4380.64|32
1650361770000|2022-04-19 09:49:30|4381.49|4380.89|4380.86|4380.26|4381.49|4380.89|4380.86|4380.26|68
1650361780000|2022-04-19 09:49:40|4380.99|4380.39|4380.99|4380.39|4381.24|4380.64|4380.74|4380.14|32
1650361790000|2022-04-19 09:49:50|4380.74|4380.14|4380.99|4380.39|4380.99|4380.39|4380.74|4380.14|46
1650361800000|2022-04-19 09:50:00|4380.86|4380.26|4380.74|4380.14|4380.86|4380.26|4380.74|4380.14|13
1650361810000|2022-04-19 09:50:10|4380.99|4380.39|4380.74|4380.14|4380.99|4380.39|4380.74|4380.14|171
1650361820000|2022-04-19 09:50:20|4380.99|4380.39|4381.24|4380.64|4381.24|4380.64|4380.99|4380.39|16
1650361830000|2022-04-19 09:50:30|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|4381.11|4380.51|8
1650361840000|2022-04-19 09:50:40|4380.99|4380.39|4380.99|4380.39|4381.24|4380.64|4380.99|4380.39|31
1650361850000|2022-04-19 09:50:50|4380.86|4380.26|4380.49|4379.89|4380.86|4380.26|4380.49|4379.89|22
1650361860000|2022-04-19 09:51:00|4380.24|4379.64|4379.74|4379.14|4380.36|4379.76|4379.74|4379.14|79
1650361870000|2022-04-19 09:51:10|4379.49|4378.89|4379.24|4378.64|4379.49|4378.89|4378.74|4378.14|108
1650361880000|2022-04-19 09:51:20|4379.49|4378.89|4379.24|4378.64|4379.49|4378.89|4379.24|4378.64|22
1650361890000|2022-04-19 09:51:30|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|4379.24|4378.64|35
1650361900000|2022-04-19 09:51:40|4379.24|4378.64|4379.24|4378.64|4379.24|4378.64|4379.24|4378.64|7
1650361910000|2022-04-19 09:51:50|4378.99|4378.39|4379.24|4378.64|4379.24|4378.64|4378.99|4378.39|26
1650361920000|2022-04-19 09:52:00|4378.99|4378.39|4379.24|4378.64|4379.24|4378.64|4378.99|4378.39|32
1650361930000|2022-04-19 09:52:10|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|4379.24|4378.64|27
1650361940000|2022-04-19 09:52:20|4379.74|4379.14|4379.49|4378.89|4379.74|4379.14|4379.24|4378.64|22
1650361950000|2022-04-19 09:52:30|4379.36|4378.76|4378.99|4378.39|4379.36|4378.76|4378.99|4378.39|27
1650361960000|2022-04-19 09:52:40|4378.74|4378.14|4378.74|4378.14|4378.74|4378.14|4378.74|4378.14|13
1650361970000|2022-04-19 09:52:50|||||||||2
1650361980000|2022-04-19 09:53:00|4378.99|4378.39|4378.99|4378.39|4378.99|4378.39|4378.74|4378.14|20
1650361990000|2022-04-19 09:53:10|4378.86|4378.26|4378.74|4378.14|4378.99|4378.39|4378.74|4378.14|38
1650362000000|2022-04-19 09:53:20|4378.49|4377.89|4378.74|4378.14|4378.99|4378.39|4378.49|4377.89|48
1650362010000|2022-04-19 09:53:30|4378.61|4378.01|4377.99|4377.39|4378.61|4378.01|4377.99|4377.39|97
1650362020000|2022-04-19 09:53:40|4377.74|4377.14|4377.24|4376.64|4377.74|4377.14|4376.99|4376.39|241
1650362030000|2022-04-19 09:53:50|4376.99|4376.39|4377.49|4376.89|4377.49|4376.89|4376.99|4376.39|45
1650362040000|2022-04-19 09:54:00|4377.24|4376.64|4377.99|4377.39|4377.99|4377.39|4376.99|4376.39|123
1650362050000|2022-04-19 09:54:10|4378.24|4377.64|4378.24|4377.64|4378.24|4377.64|4377.74|4377.14|82
1650362060000|2022-04-19 09:54:20|4378.49|4377.89|4378.24|4377.64|4378.74|4378.14|4377.74|4377.14|274
1650362070000|2022-04-19 09:54:30|4378.11|4377.51|4377.74|4377.14|4378.24|4377.64|4377.74|4377.14|26
1650362080000|2022-04-19 09:54:40|4377.86|4377.26|4377.99|4377.39|4377.99|4377.39|4377.74|4377.14|26
1650362090000|2022-04-19 09:54:50|4377.86|4377.26|4377.74|4377.14|4377.86|4377.26|4377.36|4376.76|60
1650362100000|2022-04-19 09:55:00|4378.24|4377.64|4379.24|4378.64|4379.49|4378.89|4378.24|4377.64|184
1650362110000|2022-04-19 09:55:10|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|4379.24|4378.64|81
1650362120000|2022-04-19 09:55:20|4379.36|4378.76|4379.49|4378.89|4379.49|4378.89|4379.36|4378.76|17
1650362130000|2022-04-19 09:55:30|4379.24|4378.64|4378.74|4378.14|4379.49|4378.89|4378.74|4378.14|54
1650362140000|2022-04-19 09:55:40|4378.49|4377.89|4378.99|4378.39|4378.99|4378.39|4378.49|4377.89|18
1650362150000|2022-04-19 09:55:50|4379.24|4378.64|4379.24|4378.64|4379.24|4378.64|4378.99|4378.39|21
1650362160000|2022-04-19 09:56:00|4378.99|4378.39|4379.24|4378.64|4379.24|4378.64|4378.99|4378.39|55
1650362170000|2022-04-19 09:56:10|4378.99|4378.39|4379.24|4378.64|4379.24|4378.64|4378.99|4378.39|25
1650362180000|2022-04-19 09:56:20|4379.11|4378.51|4379.24|4378.64|4379.24|4378.64|4379.11|4378.51|4
1650362190000|2022-04-19 09:56:30|4379.49|4378.89|4379.24|4378.64|4379.49|4378.89|4379.24|4378.64|25
1650362200000|2022-04-19 09:56:40|4379.11|4378.51|4378.86|4378.26|4379.24|4378.64|4378.74|4378.14|24
1650362210000|2022-04-19 09:56:50|4378.99|4378.39|4380.24|4379.64|4380.24|4379.64|4378.99|4378.39|95
1650362220000|2022-04-19 09:57:00|4379.99|4379.39|4380.49|4379.89|4380.49|4379.89|4379.99|4379.39|27
1650362230000|2022-04-19 09:57:10|4379.86|4379.26|4379.74|4379.14|4379.99|4379.39|4379.61|4379.01|121
1650362240000|2022-04-19 09:57:20|4379.99|4379.39|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|29
1650362250000|2022-04-19 09:57:30|4379.49|4378.89|4379.74|4379.14|4379.74|4379.14|4379.11|4378.51|42
1650362260000|2022-04-19 09:57:40|4379.86|4379.26|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|77
1650362270000|2022-04-19 09:57:50|4379.86|4379.26|4379.86|4379.26|4379.99|4379.39|4379.74|4379.14|19
1650362280000|2022-04-19 09:58:00|4379.99|4379.39|4380.24|4379.64|4380.24|4379.64|4379.86|4379.26|17
1650362290000|2022-04-19 09:58:10|4380.36|4379.76|4380.99|4380.39|4380.99|4380.39|4380.36|4379.76|93
1650362300000|2022-04-19 09:58:20|4380.86|4380.26|4381.36|4380.76|4381.49|4380.89|4380.74|4380.14|95
1650362310000|2022-04-19 09:58:30|4381.24|4380.64|4381.24|4380.64|4381.49|4380.89|4381.24|4380.64|30
1650362320000|2022-04-19 09:58:40|4381.36|4380.76|4381.49|4380.89|4381.49|4380.89|4381.24|4380.64|7
1650362330000|2022-04-19 09:58:50|4381.24|4380.64|4381.24|4380.64|4381.49|4380.89|4381.24|4380.64|23
1650362340000|2022-04-19 09:59:00|4381.49|4380.89|4381.49|4380.89|4381.74|4381.14|4381.49|4380.89|36
1650362350000|2022-04-19 09:59:10|4381.74|4381.14|4381.74|4381.14|4381.74|4381.14|4381.49|4380.89|13
1650362360000|2022-04-19 09:59:20|4381.61|4381.01|4381.49|4380.89|4381.61|4381.01|4381.36|4380.76|12
1650362370000|2022-04-19 09:59:30|4381.74|4381.14|4381.99|4381.39|4382.24|4381.64|4381.74|4381.14|53
1650362380000|2022-04-19 09:59:40|4382.11|4381.51|4382.24|4381.64|4382.24|4381.64|4381.99|4381.39|40
1650362390000|2022-04-19 09:59:50|4381.99|4381.39|4381.99|4381.39|4382.24|4381.64|4381.74|4381.14|63
1650362400000|2022-04-19 10:00:00|4381.86|4381.26|4381.99|4381.39|4381.99|4381.39|4381.74|4381.14|88
1650362410000|2022-04-19 10:00:10|4382.24|4381.64|4382.24|4381.64|4382.86|4382.26|4382.24|4381.64|80
1650362420000|2022-04-19 10:00:20|4382.49|4381.89|4382.49|4381.89|4382.49|4381.89|4382.49|4381.89|88
1650362430000|2022-04-19 10:00:30|4382.74|4382.14|4382.74|4382.14|4382.99|4382.39|4382.74|4382.14|34
1650362440000|2022-04-19 10:00:40|4382.86|4382.26|4382.49|4381.89|4382.86|4382.26|4382.24|4381.64|74
1650362450000|2022-04-19 10:00:50|4382.24|4381.64|4382.49|4381.89|4382.49|4381.89|4382.24|4381.64|34
1650362460000|2022-04-19 10:01:00|4382.24|4381.64|4381.99|4381.39|4382.24|4381.64|4381.99|4381.39|25
1650362470000|2022-04-19 10:01:10|4382.24|4381.64|4382.24|4381.64|4382.24|4381.64|4382.24|4381.64|5
1650362480000|2022-04-19 10:01:20|4382.49|4381.89|4382.24|4381.64|4382.49|4381.89|4382.24|4381.64|23
1650362490000|2022-04-19 10:01:30|4382.49|4381.89|4382.99|4382.39|4382.99|4382.39|4382.49|4381.89|45
1650362500000|2022-04-19 10:01:40|4383.24|4382.64|4382.49|4381.89|4383.24|4382.64|4382.49|4381.89|156
1650362510000|2022-04-19 10:01:50|4382.74|4382.14|4382.24|4381.64|4382.74|4382.14|4381.99|4381.39|35
1650362520000|2022-04-19 10:02:00|4382.11|4381.51|4381.99|4381.39|4382.24|4381.64|4381.99|4381.39|24
1650362530000|2022-04-19 10:02:10|||||||||8
1650362540000|2022-04-19 10:02:20|4381.86|4381.26|4381.49|4380.89|4381.99|4381.39|4381.49|4380.89|42
1650362550000|2022-04-19 10:02:30|4381.74|4381.14|4380.74|4380.14|4381.74|4381.14|4380.74|4380.14|137
1650362560000|2022-04-19 10:02:40|4380.99|4380.39|4380.99|4380.39|4381.24|4380.64|4380.99|4380.39|86
1650362570000|2022-04-19 10:02:50|4380.74|4380.14|4380.74|4380.14|4380.74|4380.14|4380.49|4379.89|44
1650362580000|2022-04-19 10:03:00|4380.49|4379.89|4380.74|4380.14|4380.74|4380.14|4380.49|4379.89|34
1650362590000|2022-04-19 10:03:10|4380.49|4379.89|4380.49|4379.89|4380.74|4380.14|4380.49|4379.89|28
1650362600000|2022-04-19 10:03:20|4380.36|4379.76|4380.24|4379.64|4380.49|4379.89|4380.24|4379.64|21
1650362610000|2022-04-19 10:03:30|4379.99|4379.39|4380.24|4379.64|4380.24|4379.64|4379.74|4379.14|53
1650362620000|2022-04-19 10:03:40|4380.49|4379.89|4380.49|4379.89|4380.49|4379.89|4380.49|4379.89|12
1650362630000|2022-04-19 10:03:50|4380.24|4379.64|4380.49|4379.89|4380.49|4379.89|4380.24|4379.64|19
1650362640000|2022-04-19 10:04:00|4380.24|4379.64|4380.24|4379.64|4380.49|4379.89|4380.24|4379.64|16
1650362650000|2022-04-19 10:04:10|4380.49|4379.89|4380.24|4379.64|4380.49|4379.89|4380.24|4379.64|17
1650362660000|2022-04-19 10:04:20|||||||||6
1650362670000|2022-04-19 10:04:30|4379.99|4379.39|4380.49|4379.89|4380.49|4379.89|4379.99|4379.39|24
1650362680000|2022-04-19 10:04:40|4380.24|4379.64|4380.24|4379.64|4380.24|4379.64|4380.24|4379.64|6
1650362690000|2022-04-19 10:04:50|4380.49|4379.89|4380.36|4379.76|4380.49|4379.89|4380.24|4379.64|34
1650362700000|2022-04-19 10:05:00|4380.49|4379.89|4380.24|4379.64|4380.49|4379.89|4380.24|4379.64|27
1650362710000|2022-04-19 10:05:10|4380.36|4379.76|4379.86|4379.26|4380.49|4379.89|4379.74|4379.14|70
1650362720000|2022-04-19 10:05:20|4379.99|4379.39|4379.49|4378.89|4379.99|4379.39|4379.49|4378.89|19
1650362730000|2022-04-19 10:05:30|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|4379.61|4379.01|15
1650362740000|2022-04-19 10:05:40|4379.49|4378.89|4379.74|4379.14|4379.74|4379.14|4379.49|4378.89|40
1650362750000|2022-04-19 10:05:50|4379.49|4378.89|4379.61|4379.01|4379.61|4379.01|4379.49|4378.89|17
1650362760000|2022-04-19 10:06:00|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|7
1650362770000|2022-04-19 10:06:10|||||||||16
1650362780000|2022-04-19 10:06:20|4379.99|4379.39|4379.74|4379.14|4379.99|4379.39|4379.49|4378.89|29
1650362790000|2022-04-19 10:06:30|||||||||6
1650362800000|2022-04-19 10:06:40|4379.99|4379.39|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|14
1650362810000|2022-04-19 10:06:50|4379.49|4378.89|4379.24|4378.64|4379.74|4379.14|4379.24|4378.64|23
1650362820000|2022-04-19 10:07:00|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|4379.24|4378.64|12
1650362830000|2022-04-19 10:07:10|4379.24|4378.64|4379.61|4379.01|4379.61|4379.01|4379.24|4378.64|40
1650362840000|2022-04-19 10:07:20|4379.74|4379.14|4379.36|4378.76|4379.74|4379.14|4379.36|4378.76|19
1650362850000|2022-04-19 10:07:30|4379.49|4378.89|4379.86|4379.26|4379.99|4379.39|4379.49|4378.89|59
1650362860000|2022-04-19 10:07:40|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|4379.74|4379.14|16
1650362870000|2022-04-19 10:07:50|4379.74|4379.14|4379.99|4379.39|4379.99|4379.39|4379.74|4379.14|43
1650362880000|2022-04-19 10:08:00|||||||||3
1650362890000|2022-04-19 10:08:10|4379.86|4379.26|4379.24|4378.64|4379.99|4379.39|4379.24|4378.64|45
1650362900000|2022-04-19 10:08:20|4379.49|4378.89|4379.74|4379.14|4379.74|4379.14|4379.49|4378.89|33
1650362910000|2022-04-19 10:08:30|4379.99|4379.39|4379.99|4379.39|4379.99|4379.39|4379.86|4379.26|27
1650362930000|2022-04-19 10:08:50|4379.74|4379.14|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|25
1650362940000|2022-04-19 10:09:00|4379.99|4379.39|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|31
1650362950000|2022-04-19 10:09:10|4379.86|4379.26|4379.99|4379.39|4379.99|4379.39|4379.74|4379.14|11
1650362960000|2022-04-19 10:09:20|||||||||1
1650362970000|2022-04-19 10:09:30|||||||||3
1650362980000|2022-04-19 10:09:40|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|4379.74|4379.14|27
1650362990000|2022-04-19 10:09:50|4379.49|4378.89|4379.36|4378.76|4379.49|4378.89|4379.24|4378.64|50
1650363000000|2022-04-19 10:10:00|4379.49|4378.89|4379.24|4378.64|4379.49|4378.89|4379.24|4378.64|10
1650363010000|2022-04-19 10:10:10|||||||||18
1650363020000|2022-04-19 10:10:20|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|4379.49|4378.89|51
1650363030000|2022-04-19 10:10:30|4379.24|4378.64|4379.24|4378.64|4379.49|4378.89|4379.24|4378.64|12
1650363040000|2022-04-19 10:10:40|4379.36|4378.76|4378.49|4377.89|4379.36|4378.76|4378.24|4377.64|47
1650363050000|2022-04-19 10:10:50|4378.61|4378.01|4378.61|4378.01|4378.61|4378.01|4378.49|4377.89|27
1650363060000|2022-04-19 10:11:00|4378.49|4377.89|4378.49|4377.89|4378.74|4378.14|4378.49|4377.89|19
1650363070000|2022-04-19 10:11:10|4378.24|4377.64|4378.24|4377.64|4378.49|4377.89|4378.24|4377.64|26
1650363080000|2022-04-19 10:11:20|4378.36|4377.76|4378.24|4377.64|4378.36|4377.76|4378.24|4377.64|5
1650363090000|2022-04-19 10:11:30|4377.99|4377.39|4378.24|4377.64|4378.24|4377.64|4377.74|4377.14|47
1650363100000|2022-04-19 10:11:40|4378.49|4377.89|4378.49|4377.89|4378.49|4377.89|4378.24|4377.64|64
1650363110000|2022-04-19 10:11:50|4378.36|4377.76|4378.74|4378.14|4378.74|4378.14|4378.36|4377.76|35
1650363120000|2022-04-19 10:12:00|4378.49|4377.89|4378.49|4377.89|4378.49|4377.89|4378.49|4377.89|10
1650363130000|2022-04-19 10:12:10|4378.61|4378.01|4378.99|4378.39|4379.11|4378.51|4378.49|4377.89|28
1650363140000|2022-04-19 10:12:20|4379.24|4378.64|4379.24|4378.64|4379.24|4378.64|4379.24|4378.64|19
1650363150000|2022-04-19 10:12:30|4379.11|4378.51|4378.99|4378.39|4379.24|4378.64|4378.99|4378.39|8
1650363160000|2022-04-19 10:12:40|4379.24|4378.64|4378.99|4378.39|4379.24|4378.64|4378.99|4378.39|21
1650363170000|2022-04-19 10:12:50|4379.24|4378.64|4379.24|4378.64|4379.49|4378.89|4379.24|4378.64|35
1650363180000|2022-04-19 10:13:00|4379.49|4378.89|4379.24|4378.64|4379.49|4378.89|4378.99|4378.39|28
1650363190000|2022-04-19 10:13:10|4379.49|4378.89|4379.49|4378.89|4379.74|4379.14|4379.49|4378.89|21
1650363200000|2022-04-19 10:13:20|4379.74|4379.14|4379.86|4379.26|4379.86|4379.26|4379.49|4378.89|25
1650363210000|2022-04-19 10:13:30|4379.74|4379.14|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|19
1650363220000|2022-04-19 10:13:40|4379.86|4379.26|4379.74|4379.14|4379.86|4379.26|4379.74|4379.14|8
1650363230000|2022-04-19 10:13:50|4379.86|4379.26|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|19
1650363240000|2022-04-19 10:14:00|4379.86|4379.26|4379.74|4379.14|4379.99|4379.39|4379.74|4379.14|42
1650363250000|2022-04-19 10:14:10|4379.99|4379.39|4380.49|4379.89|4380.49|4379.89|4379.99|4379.39|55
1650363260000|2022-04-19 10:14:20|4380.74|4380.14|4380.49|4379.89|4380.74|4380.14|4380.36|4379.76|38
1650363270000|2022-04-19 10:14:30|4380.61|4380.01|4380.61|4380.01|4380.74|4380.14|4380.49|4379.89|24
1650363280000|2022-04-19 10:14:40|4380.74|4380.14|4380.74|4380.14|4380.99|4380.39|4380.74|4380.14|16
1650363290000|2022-04-19 10:14:50|4380.99|4380.39|4380.99|4380.39|4380.99|4380.39|4380.74|4380.14|36
1650363300000|2022-04-19 10:15:00|4380.74|4380.14|4381.24|4380.64|4381.24|4380.64|4380.74|4380.14|55
1650363320000|2022-04-19 10:15:20|4381.49|4380.89|4381.74|4381.14|4381.99|4381.39|4381.49|4380.89|86
1650363330000|2022-04-19 10:15:30|4381.86|4381.26|4381.99|4381.39|4382.24|4381.64|4381.74|4381.14|68
1650363340000|2022-04-19 10:15:40|4382.24|4381.64|4382.24|4381.64|4382.24|4381.64|4381.99|4381.39|18
1650363350000|2022-04-19 10:15:50|4381.99|4381.39|4381.99|4381.39|4382.24|4381.64|4381.99|4381.39|10
1650363360000|2022-04-19 10:16:00|4382.11|4381.51|4381.99|4381.39|4382.11|4381.51|4381.99|4381.39|15
1650363370000|2022-04-19 10:16:10|4381.74|4381.14|4382.24|4381.64|4382.24|4381.64|4381.36|4380.76|190
1650363380000|2022-04-19 10:16:20|4382.36|4381.76|4382.24|4381.64|4382.36|4381.76|4382.24|4381.64|15
1650363390000|2022-04-19 10:16:30|4382.36|4381.76|4381.99|4381.39|4382.36|4381.76|4381.99|4381.39|39
1650363400000|2022-04-19 10:16:40|4382.24|4381.64|4382.49|4381.89|4382.49|4381.89|4382.24|4381.64|35
1650363410000|2022-04-19 10:16:50|4382.36|4381.76|4382.24|4381.64|4382.49|4381.89|4382.11|4381.51|60
1650363420000|2022-04-19 10:17:00|4381.99|4381.39|4382.24|4381.64|4382.24|4381.64|4381.99|4381.39|47
1650363430000|2022-04-19 10:17:10|||||||||3
1650363440000|2022-04-19 10:17:20|4382.49|4381.89|4382.24|4381.64|4382.49|4381.89|4382.24|4381.64|48
1650363450000|2022-04-19 10:17:30|4382.49|4381.89|4382.49|4381.89|4382.49|4381.89|4382.49|4381.89|18
1650363460000|2022-04-19 10:17:40|4383.24|4382.64|4382.99|4382.39|4383.49|4382.89|4382.99|4382.39|59
1650363470000|2022-04-19 10:17:50|4383.11|4382.51|4382.99|4382.39|4383.24|4382.64|4382.99|4382.39|39
1650363480000|2022-04-19 10:18:00|4382.86|4382.26|4382.99|4382.39|4382.99|4382.39|4382.74|4382.14|56
1650363490000|2022-04-19 10:18:10|4383.49|4382.89|4383.74|4383.14|4383.74|4383.14|4383.49|4382.89|92
1650363500000|2022-04-19 10:18:20|4383.99|4383.39|4383.61|4383.01|4383.99|4383.39|4383.49|4382.89|64
1650363510000|2022-04-19 10:18:30|4383.49|4382.89|4383.99|4383.39|4383.99|4383.39|4383.49|4382.89|22
1650363520000|2022-04-19 10:18:40|4383.74|4383.14|4383.99|4383.39|4383.99|4383.39|4383.74|4383.14|60
1650363530000|2022-04-19 10:18:50|4383.74|4383.14|4383.74|4383.14|4383.74|4383.14|4383.74|4383.14|44
1650363540000|2022-04-19 10:19:00|4383.99|4383.39|4383.74|4383.14|4383.99|4383.39|4383.74|4383.14|28
1650363550000|2022-04-19 10:19:10|4383.49|4382.89|4383.61|4383.01|4383.74|4383.14|4383.24|4382.64|125
1650363560000|2022-04-19 10:19:20|4383.74|4383.14|4384.24|4383.64|4384.24|4383.64|4383.74|4383.14|41
1650363570000|2022-04-19 10:19:30|4384.49|4383.89|4383.99|4383.39|4384.49|4383.89|4383.99|4383.39|55
1650363580000|2022-04-19 10:19:40|4384.24|4383.64|4384.24|4383.64|4384.24|4383.64|4383.99|4383.39|52
1650363590000|2022-04-19 10:19:50|4383.99|4383.39|4384.11|4383.51|4384.24|4383.64|4383.74|4383.14|61
1650363600000|2022-04-19 10:20:00|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|4383.61|4383.01|36
1650363610000|2022-04-19 10:20:10|4383.74|4383.14|4383.74|4383.14|4383.74|4383.14|4383.74|4383.14|6
1650363620000|2022-04-19 10:20:20|4383.99|4383.39|4384.24|4383.64|4384.24|4383.64|4383.86|4383.26|49
1650363630000|2022-04-19 10:20:30|||||||||3
1650363640000|2022-04-19 10:20:40|4384.36|4383.76|4384.24|4383.64|4384.36|4383.76|4383.99|4383.39|24
1650363650000|2022-04-19 10:20:50|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|4383.74|4383.14|17
1650363660000|2022-04-19 10:21:00|4383.86|4383.26|4383.99|4383.39|4383.99|4383.39|4383.86|4383.26|11
1650363670000|2022-04-19 10:21:10|4383.74|4383.14|4383.74|4383.14|4383.99|4383.39|4383.74|4383.14|19
1650363680000|2022-04-19 10:21:20|4383.86|4383.26|4383.99|4383.39|4383.99|4383.39|4383.74|4383.14|4
1650363690000|2022-04-19 10:21:30|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|43
1650363700000|2022-04-19 10:21:40|4384.36|4383.76|4384.36|4383.76|4384.49|4383.89|4384.36|4383.76|45
1650363710000|2022-04-19 10:21:50|4384.49|4383.89|4384.24|4383.64|4384.49|4383.89|4384.24|4383.64|10
1650363720000|2022-04-19 10:22:00|4384.36|4383.76|4384.74|4384.14|4384.74|4384.14|4384.24|4383.64|44
1650363730000|2022-04-19 10:22:10|4384.61|4384.01|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|19
1650363740000|2022-04-19 10:22:20|4384.74|4384.14|4384.74|4384.14|4384.99|4384.39|4384.49|4383.89|68
1650363750000|2022-04-19 10:22:30|4384.49|4383.89|4384.24|4383.64|4384.74|4384.14|4384.24|4383.64|32
1650363760000|2022-04-19 10:22:40|4384.61|4384.01|4385.11|4384.51|4385.11|4384.51|4384.49|4383.89|119
1650363770000|2022-04-19 10:22:50|4384.99|4384.39|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|17
1650363780000|2022-04-19 10:23:00|4384.99|4384.39|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|19
1650363790000|2022-04-19 10:23:10|4385.11|4384.51|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|16
1650363800000|2022-04-19 10:23:20|4384.86|4384.26|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|19
1650363810000|2022-04-19 10:23:30|4384.99|4384.39|4384.86|4384.26|4384.99|4384.39|4384.86|4384.26|8
1650363820000|2022-04-19 10:23:40|4384.74|4384.14|4384.99|4384.39|4384.99|4384.39|4384.49|4383.89|31
1650363830000|2022-04-19 10:23:50|4384.86|4384.26|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|20
1650363840000|2022-04-19 10:24:00|4384.99|4384.39|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|18
1650363850000|2022-04-19 10:24:10|||||||||22
1650363860000|2022-04-19 10:24:20|4385.74|4385.14|4385.49|4384.89|4385.99|4385.39|4385.49|4384.89|119
1650363870000|2022-04-19 10:24:30|4385.74|4385.14|4385.99|4385.39|4385.99|4385.39|4385.74|4385.14|22
1650363880000|2022-04-19 10:24:40|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|50
1650363900000|2022-04-19 10:25:00|4386.99|4386.39|4386.74|4386.14|4386.99|4386.39|4386.49|4385.89|119
1650363910000|2022-04-19 10:25:10|4386.61|4386.01|4385.99|4385.39|4386.61|4386.01|4385.99|4385.39|67
1650363920000|2022-04-19 10:25:20|4386.11|4385.51|4385.49|4384.89|4386.24|4385.64|4385.24|4384.64|123
1650363930000|2022-04-19 10:25:30|4385.74|4385.14|4385.99|4385.39|4386.24|4385.64|4385.49|4384.89|137
1650363940000|2022-04-19 10:25:40|4386.24|4385.64|4386.49|4385.89|4386.49|4385.89|4386.24|4385.64|44
1650363950000|2022-04-19 10:25:50|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|50
1650363960000|2022-04-19 10:26:00|4386.49|4385.89|4386.49|4385.89|4386.49|4385.89|4385.99|4385.39|146
1650363970000|2022-04-19 10:26:10|4386.24|4385.64|4386.24|4385.64|4386.49|4385.89|4386.24|4385.64|48
1650363980000|2022-04-19 10:26:20|4385.99|4385.39|4385.99|4385.39|4386.24|4385.64|4385.99|4385.39|32
1650363990000|2022-04-19 10:26:30|4386.24|4385.64|4385.99|4385.39|4386.24|4385.64|4385.99|4385.39|38
1650364000000|2022-04-19 10:26:40|4385.74|4385.14|4385.74|4385.14|4385.99|4385.39|4385.49|4384.89|60
1650364010000|2022-04-19 10:26:50|4385.61|4385.01|4385.49|4384.89|4385.74|4385.14|4385.49|4384.89|22
1650364020000|2022-04-19 10:27:00|4385.74|4385.14|4385.49|4384.89|4385.74|4385.14|4385.49|4384.89|18
1650364030000|2022-04-19 10:27:10|4385.74|4385.14|4385.99|4385.39|4386.11|4385.51|4385.49|4384.89|93
1650364040000|2022-04-19 10:27:20|4386.24|4385.64|4386.49|4385.89|4386.49|4385.89|4386.24|4385.64|41
1650364050000|2022-04-19 10:27:30|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|4385.99|4385.39|36
1650364060000|2022-04-19 10:27:40|4385.99|4385.39|4386.24|4385.64|4386.24|4385.64|4385.99|4385.39|4
1650364070000|2022-04-19 10:27:50|||||||||2
1650364080000|2022-04-19 10:28:00|4386.49|4385.89|4386.36|4385.76|4386.74|4386.14|4386.24|4385.64|75
1650364090000|2022-04-19 10:28:10|4386.49|4385.89|4386.49|4385.89|4386.49|4385.89|4385.99|4385.39|59
1650364100000|2022-04-19 10:28:20|4386.36|4385.76|4385.99|4385.39|4386.36|4385.76|4385.99|4385.39|53
1650364110000|2022-04-19 10:28:30|4386.24|4385.64|4386.24|4385.64|4386.24|4385.64|4386.11|4385.51|24
1650364120000|2022-04-19 10:28:40|4386.74|4386.14|4386.74|4386.14|4386.99|4386.39|4386.61|4386.01|93
1650364130000|2022-04-19 10:28:50|4386.61|4386.01|4386.49|4385.89|4386.74|4386.14|4386.49|4385.89|12
1650364140000|2022-04-19 10:29:00|4386.24|4385.64|4386.24|4385.64|4386.49|4385.89|4386.24|4385.64|17
1650364150000|2022-04-19 10:29:10|4385.99|4385.39|4385.99|4385.39|4385.99|4385.39|4385.99|4385.39|23
1650364160000|2022-04-19 10:29:20|4385.74|4385.14|4385.86|4385.26|4385.86|4385.26|4385.74|4385.14|28
1650364170000|2022-04-19 10:29:30|4385.74|4385.14|4385.74|4385.14|4385.99|4385.39|4385.74|4385.14|21
1650364180000|2022-04-19 10:29:40|4385.61|4385.01|4385.74|4385.14|4385.74|4385.14|4385.49|4384.89|36
1650364190000|2022-04-19 10:29:50|4385.49|4384.89|4385.49|4384.89|4385.74|4385.14|4385.49|4384.89|25
1650364200000|2022-04-19 10:30:00|4385.24|4384.64|4385.36|4384.76|4385.49|4384.89|4385.24|4384.64|68
1650364210000|2022-04-19 10:30:10|4385.24|4384.64|4384.99|4384.39|4385.36|4384.76|4384.61|4384.01|173
1650364220000|2022-04-19 10:30:20|4384.86|4384.26|4384.99|4384.39|4384.99|4384.39|4384.86|4384.26|53
1650364230000|2022-04-19 10:30:30|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.86|4384.26|41
1650364240000|2022-04-19 10:30:40|4384.86|4384.26|4384.86|4384.26|4384.99|4384.39|4384.74|4384.14|30
1650364250000|2022-04-19 10:30:50|4384.99|4384.39|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|5
1650364260000|2022-04-19 10:31:00|4384.61|4384.01|4384.74|4384.14|4384.74|4384.14|4384.49|4383.89|48
1650364270000|2022-04-19 10:31:10|4384.61|4384.01|4384.74|4384.14|4384.99|4384.39|4384.61|4384.01|48
1650364280000|2022-04-19 10:31:20|4384.86|4384.26|4384.99|4384.39|4384.99|4384.39|4384.74|4384.14|48
1650364290000|2022-04-19 10:31:30|4385.24|4384.64|4385.24|4384.64|4385.49|4384.89|4385.24|4384.64|41
1650364300000|2022-04-19 10:31:40|4384.99|4384.39|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|48
1650364310000|2022-04-19 10:31:50|4385.11|4384.51|4385.11|4384.51|4385.24|4384.64|4385.11|4384.51|13
1650364320000|2022-04-19 10:32:00|4384.99|4384.39|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|4
1650364330000|2022-04-19 10:32:10|4384.86|4384.26|4384.99|4384.39|4384.99|4384.39|4384.86|4384.26|20
1650364340000|2022-04-19 10:32:20|4384.86|4384.26|4384.74|4384.14|4384.86|4384.26|4384.74|4384.14|5
1650364350000|2022-04-19 10:32:30|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|68
1650364360000|2022-04-19 10:32:40|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|17
1650364370000|2022-04-19 10:32:50|4385.24|4384.64|4385.24|4384.64|4385.36|4384.76|4385.24|4384.64|84
1650364380000|2022-04-19 10:33:00|4385.49|4384.89|4385.24|4384.64|4385.49|4384.89|4385.24|4384.64|31
1650364390000|2022-04-19 10:33:10|4385.36|4384.76|4385.24|4384.64|4385.36|4384.76|4385.24|4384.64|23
1650364400000|2022-04-19 10:33:20|||||||||1
1650364410000|2022-04-19 10:33:30|4384.99|4384.39|4384.86|4384.26|4384.99|4384.39|4384.74|4384.14|58
1650364420000|2022-04-19 10:33:40|4384.74|4384.14|4384.24|4383.64|4384.74|4384.14|4384.24|4383.64|47
1650364430000|2022-04-19 10:33:50|4384.36|4383.76|4384.61|4384.01|4384.74|4384.14|4384.24|4383.64|13
1650364440000|2022-04-19 10:34:00|4384.74|4384.14|4384.24|4383.64|4384.74|4384.14|4384.24|4383.64|19
1650364450000|2022-04-19 10:34:10|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|4383.74|4383.14|85
1650364460000|2022-04-19 10:34:20|4384.24|4383.64|4383.86|4383.26|4384.24|4383.64|4383.86|4383.26|38
1650364470000|2022-04-19 10:34:30|4383.74|4383.14|4384.11|4383.51|4384.24|4383.64|4383.61|4383.01|87
1650364480000|2022-04-19 10:34:40|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|4383.49|4382.89|60
1650364490000|2022-04-19 10:34:50|4383.74|4383.14|4383.74|4383.14|4383.86|4383.26|4383.74|4383.14|9
1650364500000|2022-04-19 10:35:00|4383.99|4383.39|4384.24|4383.64|4384.24|4383.64|4383.99|4383.39|28
1650364510000|2022-04-19 10:35:10|4384.49|4383.89|4384.99|4384.39|4384.99|4384.39|4384.36|4383.76|59
1650364520000|2022-04-19 10:35:20|4384.74|4384.14|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|10
1650364530000|2022-04-19 10:35:30|||||||||8
1650364540000|2022-04-19 10:35:40|4384.74|4384.14|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|33
1650364550000|2022-04-19 10:35:50|4384.74|4384.14|4384.24|4383.64|4384.74|4384.14|4384.24|4383.64|15
1650364560000|2022-04-19 10:36:00|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|12
1650364570000|2022-04-19 10:36:10|4384.74|4384.14|4384.24|4383.64|4384.74|4384.14|4384.24|4383.64|62
1650364580000|2022-04-19 10:36:20|4384.36|4383.76|4384.74|4384.14|4384.74|4384.14|4384.11|4383.51|39
1650364590000|2022-04-19 10:36:30|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.36|4383.76|6
1650364600000|2022-04-19 10:36:40|4384.24|4383.64|4384.24|4383.64|4384.24|4383.64|4383.99|4383.39|29
1650364610000|2022-04-19 10:36:50|4384.49|4383.89|4384.24|4383.64|4384.49|4383.89|4384.11|4383.51|12
1650364620000|2022-04-19 10:37:00|4384.11|4383.51|4384.24|4383.64|4384.24|4383.64|4384.11|4383.51|4
1650364630000|2022-04-19 10:37:10|4384.11|4383.51|4384.24|4383.64|4384.24|4383.64|4384.11|4383.51|2
1650364640000|2022-04-19 10:37:20|4384.49|4383.89|4384.24|4383.64|4384.49|4383.89|4384.24|4383.64|12
1650364650000|2022-04-19 10:37:30|4384.49|4383.89|4384.99|4384.39|4384.99|4384.39|4384.49|4383.89|38
1650364660000|2022-04-19 10:37:40|4384.74|4384.14|4384.74|4384.14|4384.74|4384.14|4384.74|4384.14|3
1650364670000|2022-04-19 10:37:50|4384.99|4384.39|4385.11|4384.51|4385.24|4384.64|4384.99|4384.39|43
1650364680000|2022-04-19 10:38:00|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|11
1650364690000|2022-04-19 10:38:10|4385.24|4384.64|4385.24|4384.64|4385.24|4384.64|4385.24|4384.64|11
1650364700000|2022-04-19 10:38:20|4384.99|4384.39|4384.99|4384.39|4384.99|4384.39|4384.99|4384.39|3
1650364710000|2022-04-19 10:38:30|4385.11|4384.51|4384.86|4384.26|4385.11|4384.51|4384.74|4384.14|18
1650364720000|2022-04-19 10:38:40|4384.74|4384.14|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|38
1650364730000|2022-04-19 10:38:50|4384.99|4384.39|4384.99|4384.39|4384.99|4384.39|4384.74|4384.14|18
1650364740000|2022-04-19 10:39:00|4384.86|4384.26|4384.86|4384.26|4384.99|4384.39|4384.86|4384.26|9
1650364750000|2022-04-19 10:39:10|4384.74|4384.14|4384.99|4384.39|4384.99|4384.39|4384.74|4384.14|3
1650364760000|2022-04-19 10:39:20|4384.74|4384.14|4384.86|4384.26|4384.99|4384.39|4384.74|4384.14|12
1650364770000|2022-04-19 10:39:30|4384.99|4384.39|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|4
1650364780000|2022-04-19 10:39:40|4384.99|4384.39|4384.99|4384.39|4385.11|4384.51|4384.74|4384.14|19
1650364800000|2022-04-19 10:40:00|4384.86|4384.26|4384.74|4384.14|4384.99|4384.39|4384.49|4383.89|39
1650364810000|2022-04-19 10:40:10|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|32
1650364820000|2022-04-19 10:40:20|||||||||2
1650364830000|2022-04-19 10:40:30|4384.74|4384.14|4384.74|4384.14|4384.74|4384.14|4384.49|4383.89|12
1650364840000|2022-04-19 10:40:40|4384.49|4383.89|4384.61|4384.01|4384.61|4384.01|4384.49|4383.89|7
1650364850000|2022-04-19 10:40:50|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|12
1650364860000|2022-04-19 10:41:00|4384.36|4383.76|4384.36|4383.76|4384.49|4383.89|4384.24|4383.64|8
1650364870000|2022-04-19 10:41:10|4384.24|4383.64|4383.99|4383.39|4384.36|4383.76|4383.99|4383.39|17
1650364880000|2022-04-19 10:41:20|4383.74|4383.14|4383.74|4383.14|4383.74|4383.14|4383.61|4383.01|19
1650364890000|2022-04-19 10:41:30|4383.61|4383.01|4383.61|4383.01|4383.74|4383.14|4383.49|4382.89|23
1650364900000|2022-04-19 10:41:40|4383.99|4383.39|4383.74|4383.14|4383.99|4383.39|4383.61|4383.01|24
1650364910000|2022-04-19 10:41:50|4384.99|4384.39|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|199
1650364920000|2022-04-19 10:42:00|4384.99|4384.39|4384.74|4384.14|4384.99|4384.39|4384.74|4384.14|28
1650364930000|2022-04-19 10:42:10|4384.86|4384.26|4384.49|4383.89|4384.86|4384.26|4384.49|4383.89|14
1650364940000|2022-04-19 10:42:20|4384.74|4384.14|4385.24|4384.64|4385.49|4384.89|4384.74|4384.14|94
1650364950000|2022-04-19 10:42:30|4385.36|4384.76|4385.24|4384.64|4385.49|4384.89|4385.24|4384.64|14
1650364960000|2022-04-19 10:42:40|4385.36|4384.76|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|14
1650364970000|2022-04-19 10:42:50|4385.61|4385.01|4385.74|4385.14|4385.74|4385.14|4385.49|4384.89|67
1650364980000|2022-04-19 10:43:00|4385.49|4384.89|4385.74|4385.14|4385.74|4385.14|4385.49|4384.89|24
1650364990000|2022-04-19 10:43:10|4385.49|4384.89|4385.74|4385.14|4385.74|4385.14|4385.49|4384.89|15
1650365000000|2022-04-19 10:43:20|4386.24|4385.64|4387.24|4386.64|4387.49|4386.89|4386.24|4385.64|173
1650365010000|2022-04-19 10:43:30|4387.49|4386.89|4386.99|4386.39|4387.49|4386.89|4386.99|4386.39|38
1650365020000|2022-04-19 10:43:40|4386.86|4386.26|4386.74|4386.14|4386.99|4386.39|4386.74|4386.14|32
1650365030000|2022-04-19 10:43:50|4386.86|4386.26|4386.99|4386.39|4386.99|4386.39|4386.74|4386.14|25
1650365040000|2022-04-19 10:44:00|4386.74|4386.14|4387.24|4386.64|4387.24|4386.64|4386.74|4386.14|40
1650365050000|2022-04-19 10:44:10|4387.49|4386.89|4387.74|4387.14|4387.74|4387.14|4387.49|4386.89|66
1650365060000|2022-04-19 10:44:20|4387.49|4386.89|4387.74|4387.14|4387.74|4387.14|4387.49|4386.89|32
1650365070000|2022-04-19 10:44:30|4387.86|4387.26|4387.49|4386.89|4387.86|4387.26|4387.49|4386.89|56
1650365080000|2022-04-19 10:44:40|||||||||17
1650365090000|2022-04-19 10:44:50|4387.36|4386.76|4387.49|4386.89|4387.49|4386.89|4387.36|4386.76|11
1650365100000|2022-04-19 10:45:00|4386.99|4386.39|4386.24|4385.64|4386.99|4386.39|4386.24|4385.64|51
1650365110000|2022-04-19 10:45:10|4386.49|4385.89|4386.24|4385.64|4386.49|4385.89|4386.24|4385.64|37
1650365120000|2022-04-19 10:45:20|4386.49|4385.89|4386.49|4385.89|4386.74|4386.14|4386.49|4385.89|51
1650365130000|2022-04-19 10:45:30|4386.36|4385.76|4386.24|4385.64|4386.36|4385.76|4386.24|4385.64|26
1650365140000|2022-04-19 10:45:40|4386.11|4385.51|4385.99|4385.39|4386.11|4385.51|4385.99|4385.39|9
1650365150000|2022-04-19 10:45:50|4386.24|4385.64|4385.74|4385.14|4386.24|4385.64|4385.74|4385.14|25
1650365160000|2022-04-19 10:46:00|4385.49|4384.89|4384.99|4384.39|4385.49|4384.89|4384.99|4384.39|58
1650365170000|2022-04-19 10:46:10|4384.74|4384.14|4384.99|4384.39|4384.99|4384.39|4384.74|4384.14|38
1650365180000|2022-04-19 10:46:20|4385.24|4384.64|4385.24|4384.64|4385.24|4384.64|4385.24|4384.64|9
1650365190000|2022-04-19 10:46:30|4385.11|4384.51|4384.99|4384.39|4385.24|4384.64|4384.74|4384.14|38
1650365200000|2022-04-19 10:46:40|4384.86|4384.26|4384.74|4384.14|4384.86|4384.26|4384.49|4383.89|13
1650365210000|2022-04-19 10:46:50|4384.61|4384.01|4384.74|4384.14|4384.74|4384.14|4384.49|4383.89|10
1650365220000|2022-04-19 10:47:00|4384.49|4383.89|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|26
1650365230000|2022-04-19 10:47:10|4384.24|4383.64|4384.36|4383.76|4384.49|4383.89|4384.24|4383.64|10
1650365240000|2022-04-19 10:47:20|4384.49|4383.89|4384.49|4383.89|4384.61|4384.01|4384.49|4383.89|6
1650365250000|2022-04-19 10:47:30|||||||||2
1650365260000|2022-04-19 10:47:40|4384.36|4383.76|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|26
1650365270000|2022-04-19 10:47:50|4384.24|4383.64|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|44
1650365280000|2022-04-19 10:48:00|4384.24|4383.64|4384.24|4383.64|4384.24|4383.64|4384.24|4383.64|9
1650365290000|2022-04-19 10:48:10|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|4383.74|4383.14|32
1650365300000|2022-04-19 10:48:20|4383.86|4383.26|4383.49|4382.89|4383.86|4383.26|4383.49|4382.89|32
1650365310000|2022-04-19 10:48:30|4383.61|4383.01|4383.74|4383.14|4383.99|4383.39|4383.61|4383.01|28
1650365320000|2022-04-19 10:48:40|||||||||9
1650365330000|2022-04-19 10:48:50|4383.49|4382.89|4383.74|4383.14|4383.74|4383.14|4383.49|4382.89|20
1650365340000|2022-04-19 10:49:00|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|4383.99|4383.39|10
1650365350000|2022-04-19 10:49:10|4383.74|4383.14|4383.99|4383.39|4383.99|4383.39|4383.74|4383.14|16
1650365360000|2022-04-19 10:49:20|4384.24|4383.64|4384.24|4383.64|4384.24|4383.64|4383.99|4383.39|22
1650365370000|2022-04-19 10:49:30|4384.49|4383.89|4384.49|4383.89|4384.49|4383.89|4384.36|4383.76|15
1650365380000|2022-04-19 10:49:40|4384.36|4383.76|4384.74|4384.14|4384.74|4384.14|4384.36|4383.76|25
1650365390000|2022-04-19 10:49:50|4384.61|4384.01|4384.24|4383.64|4384.61|4384.01|4384.24|4383.64|35
1650365400000|2022-04-19 10:50:00|4384.49|4383.89|4383.99|4383.39|4384.49|4383.89|4383.74|4383.14|171
1650365410000|2022-04-19 10:50:10|4384.24|4383.64|4384.11|4383.51|4384.24|4383.64|4383.99|4383.39|18
1650365420000|2022-04-19 10:50:20|4384.24|4383.64|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|9
1650365430000|2022-04-19 10:50:30|4384.24|4383.64|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|10
1650365440000|2022-04-19 10:50:40|4384.36|4383.76|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|8
1650365450000|2022-04-19 10:50:50|4384.74|4384.14|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|28
1650365460000|2022-04-19 10:51:00|4384.74|4384.14|4384.99|4384.39|4384.99|4384.39|4384.74|4384.14|24
1650365470000|2022-04-19 10:51:10|4385.24|4384.64|4385.24|4384.64|4385.49|4384.89|4384.99|4384.39|75
1650365480000|2022-04-19 10:51:20|4385.11|4384.51|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|18
1650365490000|2022-04-19 10:51:30|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|16
1650365500000|2022-04-19 10:51:40|4384.74|4384.14|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|6
1650365510000|2022-04-19 10:51:50|||||||||11
1650365520000|2022-04-19 10:52:00|4384.74|4384.14|4384.61|4384.01|4384.99|4384.39|4384.49|4383.89|21
1650365530000|2022-04-19 10:52:10|4384.49|4383.89|4384.74|4384.14|4384.74|4384.14|4384.49|4383.89|5
1650365540000|2022-04-19 10:52:20|4384.61|4384.01|4384.74|4384.14|4384.74|4384.14|4384.49|4383.89|9
1650365550000|2022-04-19 10:52:30|4384.99|4384.39|4385.24|4384.64|4385.24|4384.64|4384.99|4384.39|29
1650365560000|2022-04-19 10:52:40|4385.49|4384.89|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|19
1650365570000|2022-04-19 10:52:50|4384.36|4383.76|4384.49|4383.89|4384.74|4384.14|4384.24|4383.64|169
1650365580000|2022-04-19 10:53:00|4384.36|4383.76|4383.99|4383.39|4384.36|4383.76|4383.99|4383.39|48
1650365590000|2022-04-19 10:53:10|4384.24|4383.64|4384.74|4384.14|4384.99|4384.39|4384.24|4383.64|45
1650365600000|2022-04-19 10:53:20|4384.61|4384.01|4384.99|4384.39|4384.99|4384.39|4384.49|4383.89|41
1650365610000|2022-04-19 10:53:30|4385.24|4384.64|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|54
1650365620000|2022-04-19 10:53:40|4385.24|4384.64|4385.24|4384.64|4385.49|4384.89|4385.24|4384.64|30
1650365630000|2022-04-19 10:53:50|4385.36|4384.76|4385.74|4385.14|4385.99|4385.39|4385.36|4384.76|61
1650365640000|2022-04-19 10:54:00|||||||||14
1650365650000|2022-04-19 10:54:10|||||||||28
1650365660000|2022-04-19 10:54:20|||||||||23
1650365670000|2022-04-19 10:54:30|4385.86|4385.26|4385.99|4385.39|4385.99|4385.39|4385.86|4385.26|26
1650365680000|2022-04-19 10:54:40|4386.49|4385.89|4386.99|4386.39|4386.99|4386.39|4386.24|4385.64|114
1650365690000|2022-04-19 10:54:50|4386.74|4386.14|4386.99|4386.39|4386.99|4386.39|4386.74|4386.14|68
1650365700000|2022-04-19 10:55:00|4386.74|4386.14|4386.49|4385.89|4386.86|4386.26|4386.24|4385.64|51
1650365710000|2022-04-19 10:55:10|4386.24|4385.64|4386.74|4386.14|4386.74|4386.14|4386.24|4385.64|49
1650365720000|2022-04-19 10:55:20|4386.99|4386.39|4386.99|4386.39|4386.99|4386.39|4386.99|4386.39|36
1650365730000|2022-04-19 10:55:30|||||||||1
1650365740000|2022-04-19 10:55:40|4386.74|4386.14|4386.49|4385.89|4386.74|4386.14|4386.49|4385.89|33
1650365750000|2022-04-19 10:55:50|4386.24|4385.64|4385.99|4385.39|4386.24|4385.64|4385.49|4384.89|64
1650365760000|2022-04-19 10:56:00|4385.86|4385.26|4385.74|4385.14|4385.86|4385.26|4385.74|4385.14|8
1650365770000|2022-04-19 10:56:10|4385.24|4384.64|4385.86|4385.26|4385.99|4385.39|4385.24|4384.64|66
1650365780000|2022-04-19 10:56:20|4385.74|4385.14|4385.99|4385.39|4385.99|4385.39|4385.74|4385.14|1
1650365790000|2022-04-19 10:56:30|||||||||2
1650365800000|2022-04-19 10:56:40|4385.86|4385.26|4385.99|4385.39|4385.99|4385.39|4385.86|4385.26|27
1650365810000|2022-04-19 10:56:50|4386.11|4385.51|4386.24|4385.64|4386.49|4385.89|4386.11|4385.51|11
1650365820000|2022-04-19 10:57:00|4386.36|4385.76|4386.86|4386.26|4386.99|4386.39|4386.24|4385.64|35
1650365830000|2022-04-19 10:57:10|4386.74|4386.14|4386.61|4386.01|4386.99|4386.39|4386.36|4385.76|54
1650365840000|2022-04-19 10:57:20|4386.74|4386.14|4385.74|4385.14|4386.74|4386.14|4385.74|4385.14|7
1650365850000|2022-04-19 10:57:30|4385.86|4385.26|4386.11|4385.51|4386.11|4385.51|4385.74|4385.14|31
1650365860000|2022-04-19 10:57:40|4385.99|4385.39|4386.74|4386.14|4386.99|4386.39|4385.99|4385.39|40
1650365870000|2022-04-19 10:57:50|4386.86|4386.26|4386.99|4386.39|4387.24|4386.64|4386.86|4386.26|19
1650365880000|2022-04-19 10:58:00|4387.11|4386.51|4387.24|4386.64|4387.24|4386.64|4386.99|4386.39|40
1650365890000|2022-04-19 10:58:10|4387.49|4386.89|4387.49|4386.89|4387.74|4387.14|4387.36|4386.76|93
1650365900000|2022-04-19 10:58:20|4387.24|4386.64|4387.49|4386.89|4387.49|4386.89|4387.24|4386.64|22
1650365910000|2022-04-19 10:58:30|4387.24|4386.64|4387.36|4386.76|4387.49|4386.89|4387.24|4386.64|41
1650365920000|2022-04-19 10:58:40|4387.24|4386.64|4387.49|4386.89|4387.74|4387.14|4387.24|4386.64|67
1650365930000|2022-04-19 10:58:50|4387.61|4387.01|4387.86|4387.26|4387.99|4387.39|4387.61|4387.01|47
1650365940000|2022-04-19 10:59:00|4387.74|4387.14|4388.49|4387.89|4388.61|4388.01|4387.74|4387.14|161
1650365950000|2022-04-19 10:59:10|4388.61|4388.01|4388.61|4388.01|4388.74|4388.14|4388.61|4388.01|46
1650365960000|2022-04-19 10:59:20|4388.49|4387.89|4388.49|4387.89|4388.74|4388.14|4388.49|4387.89|26
1650365970000|2022-04-19 10:59:30|4388.61|4388.01|4388.74|4388.14|4388.74|4388.14|4388.49|4387.89|21
1650365980000|2022-04-19 10:59:40|4388.86|4388.26|4388.99|4388.39|4389.24|4388.64|4388.86|4388.26|131
1650365990000|2022-04-19 10:59:50|4389.24|4388.64|4389.49|4388.89|4389.49|4388.89|4388.86|4388.26|93
1650366000000|2022-04-19 11:00:00|4389.24|4388.64|4388.99|4388.39|4389.24|4388.64|4388.99|4388.39|76
1650366010000|2022-04-19 11:00:10|4389.24|4388.64|4388.99|4388.39|4389.24|4388.64|4388.99|4388.39|41
1650366020000|2022-04-19 11:00:20|4388.74|4388.14|4388.99|4388.39|4388.99|4388.39|4388.74|4388.14|11
1650366030000|2022-04-19 11:00:30|4389.24|4388.64|4388.74|4388.14|4389.49|4388.89|4388.74|4388.14|101
1650366040000|2022-04-19 11:00:40|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.74|4388.14|83
1650366050000|2022-04-19 11:00:50|4389.11|4388.51|4389.24|4388.64|4389.24|4388.64|4388.99|4388.39|50
1650366060000|2022-04-19 11:01:00|4389.49|4388.89|4388.74|4388.14|4389.49|4388.89|4388.49|4387.89|196
1650366070000|2022-04-19 11:01:10|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.74|4388.14|38
1650366080000|2022-04-19 11:01:20|4389.24|4388.64|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|42
1650366090000|2022-04-19 11:01:30|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|131
1650366100000|2022-04-19 11:01:40|4389.74|4389.14|4390.24|4389.64|4390.24|4389.64|4389.74|4389.14|83
1650366110000|2022-04-19 11:01:50|4389.99|4389.39|4389.74|4389.14|4389.99|4389.39|4389.74|4389.14|56
1650366120000|2022-04-19 11:02:00|4389.86|4389.26|4389.24|4388.64|4389.86|4389.26|4389.24|4388.64|88
1650366130000|2022-04-19 11:02:10|4389.49|4388.89|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|68
1650366140000|2022-04-19 11:02:20|4389.49|4388.89|4390.49|4389.89|4390.49|4389.89|4389.49|4388.89|61
1650366150000|2022-04-19 11:02:30|4390.74|4390.14|4390.99|4390.39|4390.99|4390.39|4390.49|4389.89|107
1650366160000|2022-04-19 11:02:40|4390.86|4390.26|4391.24|4390.64|4391.24|4390.64|4390.49|4389.89|133
1650366170000|2022-04-19 11:02:50|4391.49|4390.89|4390.99|4390.39|4391.49|4390.89|4390.99|4390.39|93
1650366180000|2022-04-19 11:03:00|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|96
1650366190000|2022-04-19 11:03:10|4391.11|4390.51|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|30
1650366200000|2022-04-19 11:03:20|||||||||159
1650366210000|2022-04-19 11:03:30|4391.24|4390.64|4391.24|4390.64|4391.61|4391.01|4391.24|4390.64|92
1650366220000|2022-04-19 11:03:40|4391.49|4390.89|4391.24|4390.64|4391.49|4390.89|4391.24|4390.64|31
1650366230000|2022-04-19 11:03:50|4390.99|4390.39|4391.49|4390.89|4391.49|4390.89|4390.99|4390.39|50
1650366240000|2022-04-19 11:04:00|4391.74|4391.14|4391.74|4391.14|4391.74|4391.14|4391.74|4391.14|30
1650366250000|2022-04-19 11:04:10|||||||||31
1650366260000|2022-04-19 11:04:20|4391.86|4391.26|4392.49|4391.89|4392.49|4391.89|4391.86|4391.26|121
1650366270000|2022-04-19 11:04:30|4392.24|4391.64|4391.99|4391.39|4392.49|4391.89|4391.99|4391.39|298
1650366280000|2022-04-19 11:04:40|4391.74|4391.14|4391.99|4391.39|4391.99|4391.39|4391.74|4391.14|56
1650366290000|2022-04-19 11:04:50|4391.74|4391.14|4391.74|4391.14|4391.99|4391.39|4391.74|4391.14|46
1650366300000|2022-04-19 11:05:00|4391.99|4391.39|4391.99|4391.39|4392.49|4391.89|4391.99|4391.39|117
1650366310000|2022-04-19 11:05:10|4392.24|4391.64|4391.74|4391.14|4392.24|4391.64|4391.74|4391.14|35
1650366320000|2022-04-19 11:05:20|4391.61|4391.01|4391.49|4390.89|4391.74|4391.14|4391.49|4390.89|190
1650366330000|2022-04-19 11:05:30|4391.24|4390.64|4391.49|4390.89|4391.99|4391.39|4391.24|4390.64|90
1650366340000|2022-04-19 11:05:40|4391.36|4390.76|4391.49|4390.89|4391.49|4390.89|4391.36|4390.76|38
1650366350000|2022-04-19 11:05:50|4391.36|4390.76|4391.74|4391.14|4391.74|4391.14|4390.74|4390.14|150
1650366360000|2022-04-19 11:06:00|4391.49|4390.89|4391.24|4390.64|4391.49|4390.89|4391.24|4390.64|32
1650366370000|2022-04-19 11:06:10|4391.49|4390.89|4391.24|4390.64|4391.49|4390.89|4391.24|4390.64|74
1650366380000|2022-04-19 11:06:20|||||||||47
1650366390000|2022-04-19 11:06:30|4390.99|4390.39|4391.49|4390.89|4391.49|4390.89|4390.99|4390.39|77
1650366400000|2022-04-19 11:06:40|4391.24|4390.64|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|20
1650366410000|2022-04-19 11:06:50|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|102
1650366420000|2022-04-19 11:07:00|4390.99|4390.39|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|126
1650366430000|2022-04-19 11:07:10|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|17
1650366440000|2022-04-19 11:07:20|4391.24|4390.64|4389.99|4389.39|4391.24|4390.64|4389.99|4389.39|203
1650366450000|2022-04-19 11:07:30|4389.74|4389.14|4390.49|4389.89|4390.49|4389.89|4389.74|4389.14|63
1650366460000|2022-04-19 11:07:40|4390.24|4389.64|4390.11|4389.51|4390.24|4389.64|4389.99|4389.39|35
1650366470000|2022-04-19 11:07:50|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|0
1650366480000|2022-04-19 11:08:00|4390.11|4389.51|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|24
1650366500000|2022-04-19 11:08:20|4390.24|4389.64|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|30
1650366510000|2022-04-19 11:08:30|4390.36|4389.76|4390.24|4389.64|4390.36|4389.76|4390.24|4389.64|7
1650366520000|2022-04-19 11:08:40|||||||||26
1650366530000|2022-04-19 11:08:50|4389.99|4389.39|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|16
1650366540000|2022-04-19 11:09:00|4389.99|4389.39|4390.24|4389.64|4390.49|4389.89|4389.99|4389.39|52
1650366550000|2022-04-19 11:09:10|4390.11|4389.51|4390.24|4389.64|4390.24|4389.64|4389.86|4389.26|29
1650366560000|2022-04-19 11:09:20|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|35
1650366570000|2022-04-19 11:09:30|4389.99|4389.39|4390.74|4390.14|4390.74|4390.14|4389.99|4389.39|57
1650366580000|2022-04-19 11:09:40|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.86|4390.26|50
1650366590000|2022-04-19 11:09:50|4390.86|4390.26|4391.24|4390.64|4391.74|4391.14|4390.86|4390.26|241
1650366600000|2022-04-19 11:10:00|4391.11|4390.51|4391.24|4390.64|4391.24|4390.64|4391.11|4390.51|41
1650366610000|2022-04-19 11:10:10|4390.99|4390.39|4390.74|4390.14|4390.99|4390.39|4390.74|4390.14|36
1650366620000|2022-04-19 11:10:20|4390.49|4389.89|4390.74|4390.14|4390.74|4390.14|4390.49|4389.89|26
1650366630000|2022-04-19 11:10:30|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|47
1650366640000|2022-04-19 11:10:40|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|63
1650366650000|2022-04-19 11:10:50|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|31
1650366660000|2022-04-19 11:11:00|4389.99|4389.39|4390.36|4389.76|4390.36|4389.76|4389.99|4389.39|34
1650366670000|2022-04-19 11:11:10|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|1
1650366680000|2022-04-19 11:11:20|4390.11|4389.51|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|46
1650366690000|2022-04-19 11:11:30|4389.74|4389.14|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|36
1650366700000|2022-04-19 11:11:40|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|12
1650366710000|2022-04-19 11:11:50|4389.99|4389.39|4389.99|4389.39|4390.11|4389.51|4389.99|4389.39|15
1650366720000|2022-04-19 11:12:00|||||||||1
1650366730000|2022-04-19 11:12:10|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|19
1650366740000|2022-04-19 11:12:20|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|9
1650366750000|2022-04-19 11:12:30|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|41
1650366760000|2022-04-19 11:12:40|4390.61|4390.01|4390.74|4390.14|4390.74|4390.14|4390.61|4390.01|3
1650366770000|2022-04-19 11:12:50|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|30
1650366780000|2022-04-19 11:13:00|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|11
1650366790000|2022-04-19 11:13:10|||||||||11
1650366800000|2022-04-19 11:13:20|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|35
1650366810000|2022-04-19 11:13:30|4390.36|4389.76|4390.74|4390.14|4390.74|4390.14|4390.24|4389.64|11
1650366820000|2022-04-19 11:13:40|4390.61|4390.01|4390.74|4390.14|4391.24|4390.64|4390.61|4390.01|56
1650366830000|2022-04-19 11:13:50|4390.86|4390.26|4390.61|4390.01|4390.86|4390.26|4390.61|4390.01|6
1650366840000|2022-04-19 11:14:00|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|26
1650366850000|2022-04-19 11:14:10|4390.24|4389.64|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|23
1650366860000|2022-04-19 11:14:20|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|45
1650366870000|2022-04-19 11:14:30|4390.74|4390.14|4390.99|4390.39|4390.99|4390.39|4390.74|4390.14|65
1650366880000|2022-04-19 11:14:40|4391.24|4390.64|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|13
1650366890000|2022-04-19 11:14:50|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|13
1650366900000|2022-04-19 11:15:00|4390.74|4390.14|4391.24|4390.64|4391.24|4390.64|4390.74|4390.14|107
1650366910000|2022-04-19 11:15:10|4391.36|4390.76|4391.24|4390.64|4391.49|4390.89|4391.24|4390.64|22
1650366920000|2022-04-19 11:15:20|4391.36|4390.76|4391.24|4390.64|4391.49|4390.89|4391.24|4390.64|32
1650366930000|2022-04-19 11:15:30|4391.36|4390.76|4392.74|4392.14|4392.74|4392.14|4391.36|4390.76|143
1650366940000|2022-04-19 11:15:40|4392.99|4392.39|4392.74|4392.14|4393.74|4393.14|4392.49|4391.89|196
1650366950000|2022-04-19 11:15:50|4392.49|4391.89|4392.24|4391.64|4392.74|4392.14|4392.24|4391.64|70
1650366960000|2022-04-19 11:16:00|4391.99|4391.39|4391.99|4391.39|4392.24|4391.64|4391.99|4391.39|60
1650366970000|2022-04-19 11:16:10|4391.74|4391.14|4391.74|4391.14|4391.74|4391.14|4391.74|4391.14|32
1650366980000|2022-04-19 11:16:20|4391.49|4390.89|4391.11|4390.51|4391.49|4390.89|4391.11|4390.51|68
1650366990000|2022-04-19 11:16:30|4391.24|4390.64|4390.74|4390.14|4391.24|4390.64|4390.49|4389.89|81
1650367000000|2022-04-19 11:16:40|4390.49|4389.89|4389.99|4389.39|4390.49|4389.89|4389.99|4389.39|50
1650367010000|2022-04-19 11:16:50|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|56
1650367020000|2022-04-19 11:17:00|4390.74|4390.14|4390.99|4390.39|4390.99|4390.39|4390.49|4389.89|95
1650367030000|2022-04-19 11:17:10|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|39
1650367040000|2022-04-19 11:17:20|4390.61|4390.01|4390.74|4390.14|4390.86|4390.26|4390.49|4389.89|26
1650367050000|2022-04-19 11:17:30|4390.49|4389.89|4390.99|4390.39|4390.99|4390.39|4390.49|4389.89|21
1650367060000|2022-04-19 11:17:40|4390.86|4390.26|4390.99|4390.39|4390.99|4390.39|4390.86|4390.26|15
1650367070000|2022-04-19 11:17:50|4391.24|4390.64|4391.49|4390.89|4391.49|4390.89|4391.24|4390.64|24
1650367080000|2022-04-19 11:18:00|4391.24|4390.64|4390.74|4390.14|4391.24|4390.64|4390.74|4390.14|52
1650367090000|2022-04-19 11:18:10|4390.86|4390.26|4390.74|4390.14|4390.99|4390.39|4390.74|4390.14|18
1650367100000|2022-04-19 11:18:20|4390.86|4390.26|4390.74|4390.14|4390.99|4390.39|4390.74|4390.14|25
1650367110000|2022-04-19 11:18:30|4390.86|4390.26|4390.74|4390.14|4390.86|4390.26|4390.74|4390.14|8
1650367120000|2022-04-19 11:18:40|4390.99|4390.39|4390.86|4390.26|4390.99|4390.39|4390.74|4390.14|12
1650367130000|2022-04-19 11:18:50|4390.74|4390.14|4390.99|4390.39|4390.99|4390.39|4390.74|4390.14|13
1650367140000|2022-04-19 11:19:00|4391.24|4390.64|4391.49|4390.89|4391.49|4390.89|4391.24|4390.64|22
1650367150000|2022-04-19 11:19:10|4391.24|4390.64|4391.49|4390.89|4391.49|4390.89|4391.24|4390.64|47
1650367160000|2022-04-19 11:19:20|4391.36|4390.76|4391.49|4390.89|4391.49|4390.89|4391.36|4390.76|5
1650367170000|2022-04-19 11:19:30|4391.61|4391.01|4391.24|4390.64|4391.74|4391.14|4391.24|4390.64|32
1650367180000|2022-04-19 11:19:40|4391.36|4390.76|4390.99|4390.39|4391.36|4390.76|4390.99|4390.39|16
1650367190000|2022-04-19 11:19:50|4391.11|4390.51|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|10
1650367200000|2022-04-19 11:20:00|4390.74|4390.14|4390.74|4390.14|4390.74|4390.14|4390.74|4390.14|41
1650367210000|2022-04-19 11:20:10|4390.49|4389.89|4390.74|4390.14|4390.74|4390.14|4390.49|4389.89|19
1650367220000|2022-04-19 11:20:20|4390.61|4390.01|4390.49|4389.89|4390.61|4390.01|4390.49|4389.89|26
1650367230000|2022-04-19 11:20:30|4390.24|4389.64|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|32
1650367240000|2022-04-19 11:20:40|4389.99|4389.39|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|51
1650367250000|2022-04-19 11:20:50|4390.49|4389.89|4390.36|4389.76|4390.49|4389.89|4390.24|4389.64|16
1650367260000|2022-04-19 11:21:00|4390.24|4389.64|4391.24|4390.64|4391.24|4390.64|4390.24|4389.64|28
1650367270000|2022-04-19 11:21:10|4390.99|4390.39|4390.49|4389.89|4391.24|4390.64|4390.49|4389.89|14
1650367280000|2022-04-19 11:21:20|4390.36|4389.76|4390.74|4390.14|4390.74|4390.14|4390.36|4389.76|6
1650367290000|2022-04-19 11:21:30|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|5
1650367300000|2022-04-19 11:21:40|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|7
1650367310000|2022-04-19 11:21:50|4391.11|4390.51|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|48
1650367320000|2022-04-19 11:22:00|4391.24|4390.64|4391.99|4391.39|4391.99|4391.39|4391.24|4390.64|69
1650367330000|2022-04-19 11:22:10|4391.74|4391.14|4391.99|4391.39|4391.99|4391.39|4391.74|4391.14|16
1650367340000|2022-04-19 11:22:20|4392.24|4391.64|4392.24|4391.64|4392.24|4391.64|4392.24|4391.64|16
1650367350000|2022-04-19 11:22:30|4392.11|4391.51|4391.99|4391.39|4392.24|4391.64|4391.99|4391.39|17
1650367360000|2022-04-19 11:22:40|4392.24|4391.64|4392.24|4391.64|4392.24|4391.64|4392.24|4391.64|15
1650367370000|2022-04-19 11:22:50|4392.49|4391.89|4392.49|4391.89|4392.49|4391.89|4392.49|4391.89|17
1650367380000|2022-04-19 11:23:00|4392.36|4391.76|4391.99|4391.39|4392.36|4391.76|4391.74|4391.14|27
1650367390000|2022-04-19 11:23:10|4392.24|4391.64|4391.99|4391.39|4392.24|4391.64|4391.99|4391.39|37
1650367400000|2022-04-19 11:23:20|4392.24|4391.64|4391.99|4391.39|4392.24|4391.64|4391.99|4391.39|16
1650367410000|2022-04-19 11:23:30|4391.86|4391.26|4391.86|4391.26|4391.99|4391.39|4391.74|4391.14|26
1650367420000|2022-04-19 11:23:40|4391.99|4391.39|4392.49|4391.89|4392.49|4391.89|4391.99|4391.39|29
1650367430000|2022-04-19 11:23:50|4392.74|4392.14|4392.61|4392.01|4392.74|4392.14|4392.49|4391.89|23
1650367440000|2022-04-19 11:24:00|4392.74|4392.14|4392.24|4391.64|4392.74|4392.14|4392.24|4391.64|15
1650367450000|2022-04-19 11:24:10|4391.99|4391.39|4392.24|4391.64|4392.24|4391.64|4391.99|4391.39|25
1650367460000|2022-04-19 11:24:20|4391.99|4391.39|4392.24|4391.64|4392.24|4391.64|4391.99|4391.39|8
1650367470000|2022-04-19 11:24:30|4391.99|4391.39|4391.99|4391.39|4391.99|4391.39|4391.74|4391.14|15
1650367480000|2022-04-19 11:24:40|4392.11|4391.51|4392.24|4391.64|4392.24|4391.64|4392.11|4391.51|24
1650367490000|2022-04-19 11:24:50|4391.99|4391.39|4392.24|4391.64|4392.24|4391.64|4391.99|4391.39|17
1650367500000|2022-04-19 11:25:00|4392.49|4391.89|4391.99|4391.39|4392.49|4391.89|4391.99|4391.39|74
1650367510000|2022-04-19 11:25:10|4392.61|4392.01|4392.49|4391.89|4393.74|4393.14|4392.36|4391.76|263
1650367520000|2022-04-19 11:25:20|4392.24|4391.64|4391.49|4390.89|4392.24|4391.64|4391.49|4390.89|129
1650367530000|2022-04-19 11:25:30|4391.74|4391.14|4391.99|4391.39|4392.24|4391.64|4391.74|4391.14|68
1650367540000|2022-04-19 11:25:40|4392.11|4391.51|4392.24|4391.64|4392.24|4391.64|4392.11|4391.51|40
1650367550000|2022-04-19 11:25:50|4392.11|4391.51|4392.49|4391.89|4392.49|4391.89|4392.11|4391.51|13
1650367560000|2022-04-19 11:26:00|4392.86|4392.26|4393.24|4392.64|4393.49|4392.89|4392.86|4392.26|49
1650367570000|2022-04-19 11:26:10|4393.49|4392.89|4393.24|4392.64|4393.61|4393.01|4393.24|4392.64|47
1650367580000|2022-04-19 11:26:20|4392.99|4392.39|4393.24|4392.64|4393.49|4392.89|4392.99|4392.39|46
1650367590000|2022-04-19 11:26:30|4393.11|4392.51|4392.99|4392.39|4393.24|4392.64|4392.99|4392.39|28
1650367600000|2022-04-19 11:26:40|4393.11|4392.51|4392.74|4392.14|4393.11|4392.51|4392.74|4392.14|6
1650367610000|2022-04-19 11:26:50|4392.49|4391.89|4392.49|4391.89|4392.61|4392.01|4392.36|4391.76|18
1650367620000|2022-04-19 11:27:00|4392.24|4391.64|4392.49|4391.89|4392.49|4391.89|4392.24|4391.64|24
1650367630000|2022-04-19 11:27:10|4392.24|4391.64|4392.24|4391.64|4392.24|4391.64|4391.99|4391.39|17
1650367640000|2022-04-19 11:27:20|4392.36|4391.76|4392.49|4391.89|4392.49|4391.89|4392.24|4391.64|36
1650367650000|2022-04-19 11:27:30|4392.24|4391.64|4392.74|4392.14|4392.74|4392.14|4392.24|4391.64|72
1650367660000|2022-04-19 11:27:40|4392.86|4392.26|4392.86|4392.26|4392.99|4392.39|4392.74|4392.14|19
1650367670000|2022-04-19 11:27:50|4392.74|4392.14|4392.49|4391.89|4392.74|4392.14|4392.24|4391.64|113
1650367680000|2022-04-19 11:28:00|4392.24|4391.64|4391.49|4390.89|4392.49|4391.89|4391.24|4390.64|222
1650367690000|2022-04-19 11:28:10|4391.36|4390.76|4391.24|4390.64|4391.49|4390.89|4391.24|4390.64|24
1650367700000|2022-04-19 11:28:20|4390.74|4390.14|4390.74|4390.14|4390.74|4390.14|4390.74|4390.14|55
1650367710000|2022-04-19 11:28:30|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|45
1650367720000|2022-04-19 11:28:40|4390.86|4390.26|4390.99|4390.39|4391.24|4390.64|4390.86|4390.26|49
1650367730000|2022-04-19 11:28:50|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|31
1650367740000|2022-04-19 11:29:00|4391.49|4390.89|4391.24|4390.64|4391.49|4390.89|4391.11|4390.51|37
1650367750000|2022-04-19 11:29:10|4390.99|4390.39|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|5
1650367760000|2022-04-19 11:29:20|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.86|4390.26|45
1650367770000|2022-04-19 11:29:30|4390.86|4390.26|4389.99|4389.39|4390.99|4390.39|4389.99|4389.39|58
1650367780000|2022-04-19 11:29:40|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|52
1650367790000|2022-04-19 11:29:50|||||||||8
1650367800000|2022-04-19 11:30:00|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4389.99|4389.39|55
1650367810000|2022-04-19 11:30:10|4390.11|4389.51|4390.49|4389.89|4390.49|4389.89|4389.99|4389.39|19
1650367820000|2022-04-19 11:30:20|4390.36|4389.76|4390.49|4389.89|4390.49|4389.89|4390.36|4389.76|22
1650367830000|2022-04-19 11:30:30|4390.74|4390.14|4390.24|4389.64|4390.74|4390.14|4390.24|4389.64|67
1650367840000|2022-04-19 11:30:40|4390.49|4389.89|4389.99|4389.39|4390.49|4389.89|4389.99|4389.39|62
1650367850000|2022-04-19 11:30:50|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|44
1650367860000|2022-04-19 11:31:00|4390.49|4389.89|4390.24|4389.64|4390.74|4390.14|4390.24|4389.64|65
1650367870000|2022-04-19 11:31:10|4390.36|4389.76|4390.49|4389.89|4390.74|4390.14|4390.24|4389.64|26
1650367880000|2022-04-19 11:31:20|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.74|4390.14|35
1650367890000|2022-04-19 11:31:30|||||||||3
1650367900000|2022-04-19 11:31:40|4391.24|4390.64|4390.74|4390.14|4391.24|4390.64|4390.74|4390.14|46
1650367910000|2022-04-19 11:31:50|4390.99|4390.39|4390.74|4390.14|4390.99|4390.39|4390.74|4390.14|32
1650367920000|2022-04-19 11:32:00|||||||||7
1650367930000|2022-04-19 11:32:10|4390.99|4390.39|4390.74|4390.14|4390.99|4390.39|4390.74|4390.14|34
1650367940000|2022-04-19 11:32:20|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|17
1650367950000|2022-04-19 11:32:30|||||||||11
1650367960000|2022-04-19 11:32:40|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|4390.86|4390.26|16
1650367970000|2022-04-19 11:32:50|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.86|4390.26|8
1650367980000|2022-04-19 11:33:00|4390.74|4390.14|4390.99|4390.39|4390.99|4390.39|4390.74|4390.14|13
1650367990000|2022-04-19 11:33:10|4391.49|4390.89|4391.49|4390.89|4391.49|4390.89|4391.49|4390.89|37
1650368000000|2022-04-19 11:33:20|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|24
1650368010000|2022-04-19 11:33:30|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|21
1650368020000|2022-04-19 11:33:40|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|19
1650368030000|2022-04-19 11:33:50|4390.36|4389.76|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|13
1650368040000|2022-04-19 11:34:00|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|16
1650368050000|2022-04-19 11:34:10|4390.36|4389.76|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|36
1650368060000|2022-04-19 11:34:20|4390.74|4390.14|4390.74|4390.14|4390.99|4390.39|4390.49|4389.89|20
1650368070000|2022-04-19 11:34:30|||||||||24
1650368080000|2022-04-19 11:34:40|||||||||18
1650368090000|2022-04-19 11:34:50|4390.86|4390.26|4390.74|4390.14|4390.86|4390.26|4390.74|4390.14|13
1650368100000|2022-04-19 11:35:00|4390.61|4390.01|4390.36|4389.76|4390.74|4390.14|4390.24|4389.64|31
1650368110000|2022-04-19 11:35:10|4390.24|4389.64|4389.86|4389.26|4390.36|4389.76|4389.86|4389.26|34
1650368120000|2022-04-19 11:35:20|4389.74|4389.14|4389.24|4388.64|4389.74|4389.14|4388.99|4388.39|110
1650368130000|2022-04-19 11:35:30|4388.99|4388.39|4388.74|4388.14|4388.99|4388.39|4388.74|4388.14|104
1650368140000|2022-04-19 11:35:40|4388.86|4388.26|4388.86|4388.26|4388.99|4388.39|4388.86|4388.26|20
1650368150000|2022-04-19 11:35:50|4388.99|4388.39|4388.74|4388.14|4388.99|4388.39|4388.74|4388.14|90
1650368160000|2022-04-19 11:36:00|4388.49|4387.89|4388.74|4388.14|4388.99|4388.39|4388.49|4387.89|96
1650368170000|2022-04-19 11:36:10|4388.99|4388.39|4388.74|4388.14|4388.99|4388.39|4388.74|4388.14|22
1650368180000|2022-04-19 11:36:20|4388.49|4387.89|4388.74|4388.14|4388.74|4388.14|4388.49|4387.89|25
1650368190000|2022-04-19 11:36:30|4388.61|4388.01|4388.49|4387.89|4388.74|4388.14|4388.49|4387.89|52
1650368200000|2022-04-19 11:36:40|4388.61|4388.01|4388.74|4388.14|4388.74|4388.14|4388.49|4387.89|23
1650368210000|2022-04-19 11:36:50|4388.99|4388.39|4388.74|4388.14|4388.99|4388.39|4388.74|4388.14|23
1650368220000|2022-04-19 11:37:00|4388.99|4388.39|4388.74|4388.14|4388.99|4388.39|4388.74|4388.14|54
1650368230000|2022-04-19 11:37:10|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|6
1650368240000|2022-04-19 11:37:20|4389.24|4388.64|4388.86|4388.26|4389.49|4388.89|4388.86|4388.26|76
1650368250000|2022-04-19 11:37:30|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|1
1650368260000|2022-04-19 11:37:40|4389.24|4388.64|4389.11|4388.51|4389.24|4388.64|4389.11|4388.51|20
1650368270000|2022-04-19 11:37:50|4388.99|4388.39|4389.24|4388.64|4389.24|4388.64|4388.99|4388.39|8
1650368280000|2022-04-19 11:38:00|4389.11|4388.51|4388.99|4388.39|4389.24|4388.64|4388.99|4388.39|25
1650368290000|2022-04-19 11:38:10|4388.74|4388.14|4388.49|4387.89|4388.74|4388.14|4388.49|4387.89|14
1650368300000|2022-04-19 11:38:20|4388.61|4388.01|4388.24|4387.64|4388.61|4388.01|4388.24|4387.64|54
1650368310000|2022-04-19 11:38:30|4387.74|4387.14|4387.74|4387.14|4387.74|4387.14|4387.49|4386.89|122
1650368320000|2022-04-19 11:38:40|4387.61|4387.01|4386.99|4386.39|4387.61|4387.01|4386.74|4386.14|189
1650368330000|2022-04-19 11:38:50|4387.11|4386.51|4386.86|4386.26|4387.24|4386.64|4386.86|4386.26|30
1650368340000|2022-04-19 11:39:00|4386.74|4386.14|4387.36|4386.76|4387.36|4386.76|4386.74|4386.14|41
1650368350000|2022-04-19 11:39:10|4387.24|4386.64|4386.99|4386.39|4387.49|4386.89|4386.99|4386.39|19
1650368360000|2022-04-19 11:39:20|4387.49|4386.89|4387.24|4386.64|4387.49|4386.89|4387.24|4386.64|73
1650368370000|2022-04-19 11:39:30|4387.49|4386.89|4387.24|4386.64|4387.49|4386.89|4387.24|4386.64|14
1650368380000|2022-04-19 11:39:40|4387.49|4386.89|4387.49|4386.89|4387.74|4387.14|4387.24|4386.64|138
1650368390000|2022-04-19 11:39:50|4387.74|4387.14|4388.24|4387.64|4388.24|4387.64|4387.49|4386.89|30
1650368400000|2022-04-19 11:40:00|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|20
1650368410000|2022-04-19 11:40:10|4387.74|4387.14|4387.99|4387.39|4388.24|4387.64|4387.74|4387.14|104
1650368420000|2022-04-19 11:40:20|4388.11|4387.51|4387.99|4387.39|4388.11|4387.51|4387.99|4387.39|9
1650368430000|2022-04-19 11:40:30|4388.24|4387.64|4387.99|4387.39|4388.24|4387.64|4387.99|4387.39|36
1650368440000|2022-04-19 11:40:40|4387.86|4387.26|4387.74|4387.14|4387.99|4387.39|4387.74|4387.14|27
1650368450000|2022-04-19 11:40:50|4387.86|4387.26|4387.74|4387.14|4387.86|4387.26|4387.74|4387.14|17
1650368460000|2022-04-19 11:41:00|4387.61|4387.01|4387.74|4387.14|4387.74|4387.14|4387.49|4386.89|12
1650368470000|2022-04-19 11:41:10|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|23
1650368480000|2022-04-19 11:41:20|4387.86|4387.26|4387.74|4387.14|4387.86|4387.26|4387.74|4387.14|10
1650368490000|2022-04-19 11:41:30|4387.86|4387.26|4387.86|4387.26|4387.99|4387.39|4387.86|4387.26|10
1650368500000|2022-04-19 11:41:40|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4
1650368510000|2022-04-19 11:41:50|||||||||5
1650368520000|2022-04-19 11:42:00|||||||||12
1650368530000|2022-04-19 11:42:10|4388.11|4387.51|4388.24|4387.64|4388.24|4387.64|4387.99|4387.39|43
1650368540000|2022-04-19 11:42:20|4388.11|4387.51|4388.24|4387.64|4388.36|4387.76|4388.11|4387.51|48
1650368550000|2022-04-19 11:42:30|4388.36|4387.76|4388.74|4388.14|4388.74|4388.14|4388.36|4387.76|35
1650368560000|2022-04-19 11:42:40|4388.99|4388.39|4388.99|4388.39|4389.24|4388.64|4388.99|4388.39|78
1650368570000|2022-04-19 11:42:50|4389.24|4388.64|4389.74|4389.14|4389.74|4389.14|4388.99|4388.39|36
1650368580000|2022-04-19 11:43:00|4389.99|4389.39|4390.49|4389.89|4390.49|4389.89|4389.86|4389.26|112
1650368590000|2022-04-19 11:43:10|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|34
1650368600000|2022-04-19 11:43:20|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|39
1650368610000|2022-04-19 11:43:30|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|14
1650368620000|2022-04-19 11:43:40|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|20
1650368630000|2022-04-19 11:43:50|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|19
1650368640000|2022-04-19 11:44:00|4390.24|4389.64|4389.99|4389.39|4390.49|4389.89|4389.99|4389.39|80
1650368650000|2022-04-19 11:44:10|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|25
1650368660000|2022-04-19 11:44:20|4389.61|4389.01|4389.74|4389.14|4389.74|4389.14|4389.61|4389.01|8
1650368670000|2022-04-19 11:44:30|4389.99|4389.39|4389.61|4389.01|4389.99|4389.39|4389.61|4389.01|20
1650368680000|2022-04-19 11:44:40|4389.49|4388.89|4388.86|4388.26|4389.74|4389.14|4388.86|4388.26|91
1650368690000|2022-04-19 11:44:50|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|7
1650368700000|2022-04-19 11:45:00|4389.24|4388.64|4389.24|4388.64|4389.24|4388.64|4389.24|4388.64|35
1650368710000|2022-04-19 11:45:10|4389.74|4389.14|4389.49|4388.89|4389.74|4389.14|4389.49|4388.89|32
1650368720000|2022-04-19 11:45:20|4389.61|4389.01|4389.86|4389.26|4389.99|4389.39|4389.49|4388.89|18
1650368730000|2022-04-19 11:45:30|4389.99|4389.39|4390.11|4389.51|4390.24|4389.64|4389.74|4389.14|25
1650368740000|2022-04-19 11:45:40|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.11|4389.51|6
1650368750000|2022-04-19 11:45:50|4390.11|4389.51|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|15
1650368760000|2022-04-19 11:46:00|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|5
1650368770000|2022-04-19 11:46:10|4390.49|4389.89|4390.49|4389.89|4390.74|4390.14|4390.24|4389.64|45
1650368780000|2022-04-19 11:46:20|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|5
1650368790000|2022-04-19 11:46:30|4389.99|4389.39|4390.24|4389.64|4390.24|4389.64|4389.74|4389.14|35
1650368800000|2022-04-19 11:46:40|4390.11|4389.51|4390.11|4389.51|4390.24|4389.64|4389.99|4389.39|14
1650368810000|2022-04-19 11:46:50|4390.24|4389.64|4389.86|4389.26|4390.24|4389.64|4389.74|4389.14|20
1650368820000|2022-04-19 11:47:00|4389.74|4389.14|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|1
1650368830000|2022-04-19 11:47:10|4390.24|4389.64|4390.24|4389.64|4390.49|4389.89|4390.11|4389.51|34
1650368840000|2022-04-19 11:47:20|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|17
1650368850000|2022-04-19 11:47:30|4390.74|4390.14|4390.99|4390.39|4391.24|4390.64|4390.74|4390.14|47
1650368860000|2022-04-19 11:47:40|4390.74|4390.14|4390.74|4390.14|4390.99|4390.39|4390.61|4390.01|50
1650368870000|2022-04-19 11:47:50|4390.99|4390.39|4390.74|4390.14|4390.99|4390.39|4390.74|4390.14|36
1650368880000|2022-04-19 11:48:00|4390.86|4390.26|4390.36|4389.76|4390.86|4390.26|4390.24|4389.64|28
1650368890000|2022-04-19 11:48:10|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|11
1650368900000|2022-04-19 11:48:20|4390.74|4390.14|4390.49|4389.89|4390.74|4390.14|4390.49|4389.89|20
1650368910000|2022-04-19 11:48:30|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|4390.61|4390.01|23
1650368920000|2022-04-19 11:48:40|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|33
1650368930000|2022-04-19 11:48:50|4390.74|4390.14|4390.74|4390.14|4390.86|4390.26|4390.74|4390.14|13
1650368940000|2022-04-19 11:49:00|4390.99|4390.39|4390.61|4390.01|4390.99|4390.39|4390.61|4390.01|45
1650368950000|2022-04-19 11:49:10|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.86|4390.26|65
1650368960000|2022-04-19 11:49:20|4391.24|4390.64|4390.74|4390.14|4391.24|4390.64|4390.74|4390.14|75
1650368970000|2022-04-19 11:49:30|4390.99|4390.39|4390.99|4390.39|4390.99|4390.39|4390.74|4390.14|11
1650368980000|2022-04-19 11:49:40|4390.74|4390.14|4390.99|4390.39|4391.24|4390.64|4390.74|4390.14|109
1650368990000|2022-04-19 11:49:50|4391.24|4390.64|4390.99|4390.39|4391.24|4390.64|4390.74|4390.14|23
1650369000000|2022-04-19 11:50:00|||||||||1
1650369010000|2022-04-19 11:50:10|4391.11|4390.51|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|33
1650369020000|2022-04-19 11:50:20|4390.99|4390.39|4391.99|4391.39|4391.99|4391.39|4390.99|4390.39|81
1650369030000|2022-04-19 11:50:30|4392.24|4391.64|4392.24|4391.64|4392.49|4391.89|4392.24|4391.64|89
1650369040000|2022-04-19 11:50:40|4392.36|4391.76|4392.99|4392.39|4393.24|4392.64|4392.24|4391.64|147
1650369050000|2022-04-19 11:50:50|4393.11|4392.51|4392.99|4392.39|4393.24|4392.64|4392.99|4392.39|89
1650369060000|2022-04-19 11:51:00|4393.24|4392.64|4393.74|4393.14|4393.74|4393.14|4392.99|4392.39|97
1650369070000|2022-04-19 11:51:10|4393.99|4393.39|4394.24|4393.64|4394.49|4393.89|4393.99|4393.39|263
1650369080000|2022-04-19 11:51:20|4393.74|4393.14|4394.61|4394.01|4394.74|4394.14|4393.74|4393.14|116
1650369090000|2022-04-19 11:51:30|4394.49|4393.89|4394.24|4393.64|4394.49|4393.89|4394.24|4393.64|54
1650369100000|2022-04-19 11:51:40|4394.36|4393.76|4394.74|4394.14|4395.24|4394.64|4394.24|4393.64|278
1650369110000|2022-04-19 11:51:50|4394.99|4394.39|4394.49|4393.89|4394.99|4394.39|4394.49|4393.89|100
1650369120000|2022-04-19 11:52:00|4394.24|4393.64|4393.99|4393.39|4394.49|4393.89|4393.99|4393.39|81
1650369130000|2022-04-19 11:52:10|4394.24|4393.64|4393.49|4392.89|4394.24|4393.64|4393.24|4392.64|59
1650369140000|2022-04-19 11:52:20|4393.74|4393.14|4393.74|4393.14|4393.99|4393.39|4393.74|4393.14|67
1650369150000|2022-04-19 11:52:30|4393.99|4393.39|4394.24|4393.64|4394.24|4393.64|4393.74|4393.14|45
1650369160000|2022-04-19 11:52:40|4394.49|4393.89|4394.74|4394.14|4394.99|4394.39|4394.49|4393.89|151
1650369170000|2022-04-19 11:52:50|4394.99|4394.39|4394.99|4394.39|4395.11|4394.51|4394.99|4394.39|101
1650369180000|2022-04-19 11:53:00|4394.74|4394.14|4394.49|4393.89|4394.74|4394.14|4394.49|4393.89|14
1650369190000|2022-04-19 11:53:10|4394.99|4394.39|4395.24|4394.64|4395.24|4394.64|4394.99|4394.39|73
1650369200000|2022-04-19 11:53:20|||||||||5
1650369210000|2022-04-19 11:53:30|4394.99|4394.39|4394.99|4394.39|4395.24|4394.64|4394.99|4394.39|46
1650369220000|2022-04-19 11:53:40|4395.11|4394.51|4394.99|4394.39|4395.11|4394.51|4394.74|4394.14|39
1650369230000|2022-04-19 11:53:50|4395.24|4394.64|4395.36|4394.76|4395.49|4394.89|4395.24|4394.64|84
1650369240000|2022-04-19 11:54:00|4395.49|4394.89|4394.74|4394.14|4395.49|4394.89|4394.24|4393.64|173
1650369250000|2022-04-19 11:54:10|4394.49|4393.89|4394.74|4394.14|4394.99|4394.39|4394.49|4393.89|114
1650369260000|2022-04-19 11:54:20|4394.61|4394.01|4394.74|4394.14|4394.74|4394.14|4394.61|4394.01|28
1650369270000|2022-04-19 11:54:30|4394.99|4394.39|4394.74|4394.14|4394.99|4394.39|4394.74|4394.14|7
1650369280000|2022-04-19 11:54:40|4395.24|4394.64|4394.99|4394.39|4395.24|4394.64|4394.99|4394.39|75
1650369290000|2022-04-19 11:54:50|4394.86|4394.26|4394.74|4394.14|4394.86|4394.26|4394.74|4394.14|29
1650369300000|2022-04-19 11:55:00|4394.99|4394.39|4395.74|4395.14|4395.99|4395.39|4394.99|4394.39|81
1650369310000|2022-04-19 11:55:10|4395.49|4394.89|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|36
1650369320000|2022-04-19 11:55:20|4395.61|4395.01|4395.24|4394.64|4395.61|4395.01|4395.24|4394.64|27
1650369330000|2022-04-19 11:55:30|4395.74|4395.14|4395.24|4394.64|4395.99|4395.39|4395.24|4394.64|169
1650369340000|2022-04-19 11:55:40|4394.99|4394.39|4395.24|4394.64|4395.24|4394.64|4394.99|4394.39|58
1650369350000|2022-04-19 11:55:50|4394.99|4394.39|4394.99|4394.39|4395.24|4394.64|4394.99|4394.39|12
1650369360000|2022-04-19 11:56:00|4395.24|4394.64|4395.49|4394.89|4395.49|4394.89|4394.99|4394.39|77
1650369370000|2022-04-19 11:56:10|4395.74|4395.14|4395.99|4395.39|4395.99|4395.39|4395.74|4395.14|10
1650369380000|2022-04-19 11:56:20|4395.86|4395.26|4395.74|4395.14|4395.99|4395.39|4395.49|4394.89|73
1650369390000|2022-04-19 11:56:30|4395.61|4395.01|4395.36|4394.76|4395.61|4395.01|4395.24|4394.64|33
1650369400000|2022-04-19 11:56:40|4395.49|4394.89|4395.24|4394.64|4395.49|4394.89|4395.24|4394.64|12
1650369410000|2022-04-19 11:56:50|4395.11|4394.51|4394.74|4394.14|4395.11|4394.51|4394.74|4394.14|37
1650369420000|2022-04-19 11:57:00|4394.99|4394.39|4394.99|4394.39|4394.99|4394.39|4394.74|4394.14|47
1650369430000|2022-04-19 11:57:10|4394.74|4394.14|4394.99|4394.39|4394.99|4394.39|4394.74|4394.14|10
1650369440000|2022-04-19 11:57:20|4395.24|4394.64|4395.11|4394.51|4395.24|4394.64|4394.99|4394.39|58
1650369450000|2022-04-19 11:57:30|4395.24|4394.64|4395.24|4394.64|4395.24|4394.64|4394.99|4394.39|32
1650369460000|2022-04-19 11:57:40|4395.11|4394.51|4394.99|4394.39|4395.24|4394.64|4394.99|4394.39|21
1650369470000|2022-04-19 11:57:50|||||||||14
1650369480000|2022-04-19 11:58:00|4394.74|4394.14|4395.49|4394.89|4395.49|4394.89|4394.74|4394.14|49
1650369490000|2022-04-19 11:58:10|4395.24|4394.64|4395.24|4394.64|4395.24|4394.64|4395.24|4394.64|28
1650369500000|2022-04-19 11:58:20|||||||||7
1650369510000|2022-04-19 11:58:30|4394.99|4394.39|4394.74|4394.14|4394.99|4394.39|4394.74|4394.14|31
1650369520000|2022-04-19 11:58:40|4394.24|4393.64|4394.24|4393.64|4394.24|4393.64|4394.24|4393.64|60
1650369530000|2022-04-19 11:58:50|4394.49|4393.89|4393.74|4393.14|4394.49|4393.89|4393.49|4392.89|278
1650369540000|2022-04-19 11:59:00|4393.49|4392.89|4394.24|4393.64|4394.24|4393.64|4393.49|4392.89|52
1650369550000|2022-04-19 11:59:10|4394.49|4393.89|4394.74|4394.14|4394.74|4394.14|4394.49|4393.89|15
1650369560000|2022-04-19 11:59:20|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|25
1650369570000|2022-04-19 11:59:30|4394.74|4394.14|4394.74|4394.14|4394.99|4394.39|4394.74|4394.14|30
1650369580000|2022-04-19 11:59:40|4394.99|4394.39|4394.74|4394.14|4394.99|4394.39|4394.74|4394.14|16
1650369590000|2022-04-19 11:59:50|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|44
1650369600000|2022-04-19 12:00:00|4394.74|4394.14|4394.24|4393.64|4394.99|4394.39|4394.24|4393.64|135
1650369610000|2022-04-19 12:00:10|4393.99|4393.39|4393.36|4392.76|4393.99|4393.39|4393.36|4392.76|93
1650369620000|2022-04-19 12:00:20|4393.24|4392.64|4393.49|4392.89|4393.74|4393.14|4393.24|4392.64|83
1650369630000|2022-04-19 12:00:30|4393.74|4393.14|4393.49|4392.89|4393.74|4393.14|4393.36|4392.76|53
1650369640000|2022-04-19 12:00:40|4393.74|4393.14|4393.49|4392.89|4393.74|4393.14|4393.49|4392.89|38
1650369650000|2022-04-19 12:00:50|4393.61|4393.01|4393.99|4393.39|4393.99|4393.39|4393.61|4393.01|18
1650369660000|2022-04-19 12:01:00|4394.24|4393.64|4393.49|4392.89|4394.24|4393.64|4393.49|4392.89|154
1650369670000|2022-04-19 12:01:10|4393.74|4393.14|4393.74|4393.14|4393.86|4393.26|4393.49|4392.89|58
1650369680000|2022-04-19 12:01:20|||||||||7
1650369690000|2022-04-19 12:01:30|4393.86|4393.26|4393.49|4392.89|4393.99|4393.39|4393.49|4392.89|40
1650369700000|2022-04-19 12:01:40|4393.61|4393.01|4393.49|4392.89|4393.74|4393.14|4393.36|4392.76|41
1650369710000|2022-04-19 12:01:50|4393.74|4393.14|4393.49|4392.89|4393.74|4393.14|4393.49|4392.89|29
1650369720000|2022-04-19 12:02:00|4393.61|4393.01|4393.36|4392.76|4393.74|4393.14|4393.24|4392.64|44
1650369730000|2022-04-19 12:02:10|4393.49|4392.89|4393.24|4392.64|4393.49|4392.89|4392.99|4392.39|61
1650369740000|2022-04-19 12:02:20|4393.49|4392.89|4393.49|4392.89|4393.99|4393.39|4393.49|4392.89|59
1650369750000|2022-04-19 12:02:30|4393.61|4393.01|4393.99|4393.39|4393.99|4393.39|4393.49|4392.89|28
1650369760000|2022-04-19 12:02:40|4393.74|4393.14|4393.49|4392.89|4393.99|4393.39|4393.49|4392.89|38
1650369770000|2022-04-19 12:02:50|4393.61|4393.01|4393.49|4392.89|4393.61|4393.01|4393.49|4392.89|24
1650369780000|2022-04-19 12:03:00|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|13
1650369790000|2022-04-19 12:03:10|4392.99|4392.39|4393.24|4392.64|4393.24|4392.64|4392.86|4392.26|81
1650369800000|2022-04-19 12:03:20|4392.99|4392.39|4392.74|4392.14|4393.24|4392.64|4392.74|4392.14|27
1650369810000|2022-04-19 12:03:30|4392.49|4391.89|4392.99|4392.39|4392.99|4392.39|4392.49|4391.89|45
1650369820000|2022-04-19 12:03:40|4393.24|4392.64|4393.49|4392.89|4393.49|4392.89|4393.24|4392.64|36
1650369830000|2022-04-19 12:03:50|4393.36|4392.76|4393.49|4392.89|4393.49|4392.89|4393.24|4392.64|21
1650369840000|2022-04-19 12:04:00|4393.74|4393.14|4394.49|4393.89|4394.49|4393.89|4393.74|4393.14|80
1650369850000|2022-04-19 12:04:10|4394.24|4393.64|4393.74|4393.14|4394.74|4394.14|4393.74|4393.14|207
1650369860000|2022-04-19 12:04:20|4393.99|4393.39|4393.74|4393.14|4393.99|4393.39|4393.74|4393.14|41
1650369870000|2022-04-19 12:04:30|4393.49|4392.89|4393.24|4392.64|4393.49|4392.89|4393.24|4392.64|47
1650369880000|2022-04-19 12:04:40|4393.49|4392.89|4393.49|4392.89|4393.49|4392.89|4393.24|4392.64|16
1650369890000|2022-04-19 12:04:50|4393.24|4392.64|4394.24|4393.64|4394.49|4393.89|4393.24|4392.64|124
1650369900000|2022-04-19 12:05:00|4393.99|4393.39|4395.74|4395.14|4395.74|4395.14|4393.99|4393.39|210
1650369910000|2022-04-19 12:05:10|4395.99|4395.39|4395.99|4395.39|4396.24|4395.64|4395.74|4395.14|158
1650369920000|2022-04-19 12:05:20|4395.74|4395.14|4395.24|4394.64|4395.74|4395.14|4395.24|4394.64|100
1650369930000|2022-04-19 12:05:30|4394.99|4394.39|4395.74|4395.14|4395.74|4395.14|4394.99|4394.39|78
1650369940000|2022-04-19 12:05:40|4395.86|4395.26|4395.49|4394.89|4395.86|4395.26|4395.24|4394.64|77
1650369950000|2022-04-19 12:05:50|4395.36|4394.76|4395.49|4394.89|4395.49|4394.89|4395.24|4394.64|65
1650369960000|2022-04-19 12:06:00|4395.74|4395.14|4396.24|4395.64|4396.24|4395.64|4395.74|4395.14|35
1650369970000|2022-04-19 12:06:10|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|38
1650369980000|2022-04-19 12:06:20|4395.86|4395.26|4395.99|4395.39|4395.99|4395.39|4395.74|4395.14|19
1650369990000|2022-04-19 12:06:30|4396.36|4395.76|4396.24|4395.64|4396.49|4395.89|4396.24|4395.64|69
1650370000000|2022-04-19 12:06:40|4395.99|4395.39|4396.24|4395.64|4396.24|4395.64|4395.99|4395.39|47
1650370010000|2022-04-19 12:06:50|4396.49|4395.89|4395.99|4395.39|4396.49|4395.89|4395.99|4395.39|76
1650370020000|2022-04-19 12:07:00|4396.24|4395.64|4396.24|4395.64|4396.49|4395.89|4396.24|4395.64|52
1650370030000|2022-04-19 12:07:10|4395.99|4395.39|4395.99|4395.39|4396.49|4395.89|4395.99|4395.39|120
1650370040000|2022-04-19 12:07:20|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|46
1650370050000|2022-04-19 12:07:30|||||||||14
1650370060000|2022-04-19 12:07:40|||||||||18
1650370070000|2022-04-19 12:07:50|4395.61|4395.01|4395.24|4394.64|4395.61|4395.01|4395.24|4394.64|77
1650370080000|2022-04-19 12:08:00|4395.49|4394.89|4395.99|4395.39|4395.99|4395.39|4395.49|4394.89|66
1650370090000|2022-04-19 12:08:10|4395.86|4395.26|4395.99|4395.39|4395.99|4395.39|4395.74|4395.14|31
1650370100000|2022-04-19 12:08:20|4395.86|4395.26|4396.24|4395.64|4396.49|4395.89|4395.86|4395.26|92
1650370110000|2022-04-19 12:08:30|||||||||12
1650370120000|2022-04-19 12:08:40|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|35
1650370130000|2022-04-19 12:08:50|4395.61|4395.01|4395.74|4395.14|4395.74|4395.14|4395.61|4395.01|63
1650370140000|2022-04-19 12:09:00|4395.49|4394.89|4396.24|4395.64|4396.24|4395.64|4395.49|4394.89|94
1650370150000|2022-04-19 12:09:10|||||||||2
1650370160000|2022-04-19 12:09:20|4396.49|4395.89|4396.49|4395.89|4396.49|4395.89|4396.24|4395.64|33
1650370170000|2022-04-19 12:09:30|4396.24|4395.64|4396.74|4396.14|4396.74|4396.14|4396.24|4395.64|39
1650370180000|2022-04-19 12:09:40|4396.99|4396.39|4397.49|4396.89|4397.74|4397.14|4396.99|4396.39|414
1650370190000|2022-04-19 12:09:50|4397.74|4397.14|4397.49|4396.89|4397.99|4397.39|4397.49|4396.89|74
1650370200000|2022-04-19 12:10:00|4397.61|4397.01|4397.49|4396.89|4397.61|4397.01|4397.24|4396.64|103
1650370210000|2022-04-19 12:10:10|4397.24|4396.64|4398.24|4397.64|4398.24|4397.64|4397.24|4396.64|199
1650370220000|2022-04-19 12:10:20|4398.49|4397.89|4398.74|4398.14|4398.74|4398.14|4398.24|4397.64|200
1650370230000|2022-04-19 12:10:30|4398.49|4397.89|4398.24|4397.64|4398.49|4397.89|4397.74|4397.14|136
1650370240000|2022-04-19 12:10:40|4398.49|4397.89|4398.24|4397.64|4398.74|4398.14|4398.24|4397.64|120
1650370250000|2022-04-19 12:10:50|4398.11|4397.51|4398.49|4397.89|4398.74|4398.14|4397.99|4397.39|112
1650370260000|2022-04-19 12:11:00|4398.24|4397.64|4397.99|4397.39|4398.24|4397.64|4397.99|4397.39|188
1650370270000|2022-04-19 12:11:10|4398.24|4397.64|4398.24|4397.64|4398.36|4397.76|4398.24|4397.64|69
1650370280000|2022-04-19 12:11:20|4398.49|4397.89|4398.24|4397.64|4398.49|4397.89|4398.24|4397.64|39
1650370290000|2022-04-19 12:11:30|4398.11|4397.51|4398.49|4397.89|4398.49|4397.89|4397.99|4397.39|119
1650370300000|2022-04-19 12:11:40|4398.61|4398.01|4398.74|4398.14|4398.74|4398.14|4398.61|4398.01|40
1650370310000|2022-04-19 12:11:50|4398.49|4397.89|4398.24|4397.64|4398.49|4397.89|4398.24|4397.64|63
1650370320000|2022-04-19 12:12:00|4398.36|4397.76|4398.36|4397.76|4398.49|4397.89|4398.24|4397.64|61
1650370330000|2022-04-19 12:12:10|4398.24|4397.64|4398.24|4397.64|4398.24|4397.64|4397.99|4397.39|61
1650370340000|2022-04-19 12:12:20|4397.99|4397.39|4398.24|4397.64|4398.24|4397.64|4397.99|4397.39|21
1650370350000|2022-04-19 12:12:30|4397.99|4397.39|4398.74|4398.14|4398.99|4398.39|4397.99|4397.39|267
1650370360000|2022-04-19 12:12:40|4398.49|4397.89|4398.24|4397.64|4398.49|4397.89|4398.24|4397.64|38
1650370370000|2022-04-19 12:12:50|4398.36|4397.76|4397.99|4397.39|4398.49|4397.89|4397.99|4397.39|87
1650370380000|2022-04-19 12:13:00|4397.74|4397.14|4397.74|4397.14|4397.74|4397.14|4397.49|4396.89|105
1650370390000|2022-04-19 12:13:10|4397.49|4396.89|4397.74|4397.14|4397.74|4397.14|4397.49|4396.89|34
1650370400000|2022-04-19 12:13:20|4397.99|4397.39|4397.99|4397.39|4397.99|4397.39|4397.99|4397.39|103
1650370410000|2022-04-19 12:13:30|4397.86|4397.26|4397.99|4397.39|4397.99|4397.39|4397.74|4397.14|71
1650370420000|2022-04-19 12:13:40|4397.86|4397.26|4397.74|4397.14|4397.86|4397.26|4397.49|4396.89|79
1650370430000|2022-04-19 12:13:50|4397.99|4397.39|4397.74|4397.14|4397.99|4397.39|4397.74|4397.14|35
1650370440000|2022-04-19 12:14:00|4397.49|4396.89|4397.49|4396.89|4397.49|4396.89|4397.24|4396.64|86
1650370450000|2022-04-19 12:14:10|4397.74|4397.14|4397.99|4397.39|4397.99|4397.39|4397.61|4397.01|46
1650370460000|2022-04-19 12:14:20|4398.24|4397.64|4397.99|4397.39|4398.24|4397.64|4397.99|4397.39|27
1650370470000|2022-04-19 12:14:30|4398.24|4397.64|4397.49|4396.89|4398.24|4397.64|4397.49|4396.89|41
1650370480000|2022-04-19 12:14:40|4397.24|4396.64|4396.99|4396.39|4397.24|4396.64|4396.99|4396.39|51
1650370490000|2022-04-19 12:14:50|4397.24|4396.64|4397.24|4396.64|4397.24|4396.64|4396.99|4396.39|73
1650370500000|2022-04-19 12:15:00|4397.49|4396.89|4397.49|4396.89|4397.49|4396.89|4397.24|4396.64|57
1650370510000|2022-04-19 12:15:10|||||||||16
1650370520000|2022-04-19 12:15:20|4397.74|4397.14|4397.49|4396.89|4397.74|4397.14|4397.36|4396.76|55
1650370530000|2022-04-19 12:15:30|4397.36|4396.76|4397.49|4396.89|4397.49|4396.89|4397.36|4396.76|20
1650370550000|2022-04-19 12:15:50|4397.74|4397.14|4397.49|4396.89|4397.74|4397.14|4397.49|4396.89|36
1650370560000|2022-04-19 12:16:00|4397.74|4397.14|4397.36|4396.76|4397.74|4397.14|4397.24|4396.64|50
1650370570000|2022-04-19 12:16:10|4397.24|4396.64|4396.74|4396.14|4397.24|4396.64|4396.74|4396.14|45
1650370580000|2022-04-19 12:16:20|4396.99|4396.39|4396.24|4395.64|4396.99|4396.39|4396.24|4395.64|115
1650370590000|2022-04-19 12:16:30|4396.49|4395.89|4396.74|4396.14|4396.74|4396.14|4396.24|4395.64|286
1650370600000|2022-04-19 12:16:40|4396.49|4395.89|4396.24|4395.64|4396.49|4395.89|4396.24|4395.64|46
1650370610000|2022-04-19 12:16:50|4396.49|4395.89|4396.24|4395.64|4396.49|4395.89|4396.24|4395.64|79
1650370620000|2022-04-19 12:17:00|4395.99|4395.39|4396.24|4395.64|4396.24|4395.64|4395.99|4395.39|74
1650370630000|2022-04-19 12:17:10|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|112
1650370640000|2022-04-19 12:17:20|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|15
1650370650000|2022-04-19 12:17:30|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|68
1650370660000|2022-04-19 12:17:40|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|81
1650370670000|2022-04-19 12:17:50|4396.24|4395.64|4395.99|4395.39|4396.24|4395.64|4395.99|4395.39|94
1650370680000|2022-04-19 12:18:00|4396.24|4395.64|4396.24|4395.64|4396.24|4395.64|4396.24|4395.64|26
1650370690000|2022-04-19 12:18:10|4395.99|4395.39|4396.24|4395.64|4396.49|4395.89|4395.99|4395.39|113
1650370700000|2022-04-19 12:18:20|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|4395.74|4395.14|38
1650370710000|2022-04-19 12:18:30|4396.24|4395.64|4395.99|4395.39|4396.24|4395.64|4395.99|4395.39|79
1650370720000|2022-04-19 12:18:40|4396.11|4395.51|4395.74|4395.14|4396.11|4395.51|4395.74|4395.14|39
1650370730000|2022-04-19 12:18:50|4395.49|4394.89|4395.24|4394.64|4395.74|4395.14|4395.24|4394.64|150
1650370740000|2022-04-19 12:19:00|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|176
1650370750000|2022-04-19 12:19:10|4395.74|4395.14|4395.49|4394.89|4395.74|4395.14|4395.49|4394.89|53
1650370760000|2022-04-19 12:19:20|4395.74|4395.14|4395.49|4394.89|4395.74|4395.14|4395.49|4394.89|77
1650370770000|2022-04-19 12:19:30|4395.74|4395.14|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|32
1650370780000|2022-04-19 12:19:40|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|35
1650370790000|2022-04-19 12:19:50|4395.49|4394.89|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|13
1650370800000|2022-04-19 12:20:00|4396.24|4395.64|4395.74|4395.14|4396.24|4395.64|4395.74|4395.14|74
1650370810000|2022-04-19 12:20:10|4395.99|4395.39|4395.99|4395.39|4395.99|4395.39|4395.74|4395.14|28
1650370820000|2022-04-19 12:20:20|4396.11|4395.51|4396.24|4395.64|4396.24|4395.64|4396.11|4395.51|8
1650370830000|2022-04-19 12:20:30|4396.11|4395.51|4396.74|4396.14|4396.74|4396.14|4396.11|4395.51|56
1650370840000|2022-04-19 12:20:40|4396.61|4396.01|4396.24|4395.64|4396.74|4396.14|4396.24|4395.64|84
1650370850000|2022-04-19 12:20:50|4396.36|4395.76|4396.24|4395.64|4396.49|4395.89|4395.99|4395.39|50
1650370860000|2022-04-19 12:21:00|4395.99|4395.39|4395.99|4395.39|4396.24|4395.64|4395.74|4395.14|59
1650370870000|2022-04-19 12:21:10|4395.74|4395.14|4395.24|4394.64|4395.74|4395.14|4395.24|4394.64|172
1650370880000|2022-04-19 12:21:20|||||||||48
1650370890000|2022-04-19 12:21:30|4395.36|4394.76|4395.49|4394.89|4395.49|4394.89|4395.36|4394.76|152
1650370900000|2022-04-19 12:21:40|4395.24|4394.64|4395.24|4394.64|4395.24|4394.64|4395.24|4394.64|33
1650370910000|2022-04-19 12:21:50|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|4395.49|4394.89|744
1650370920000|2022-04-19 12:22:00|4395.74|4395.14|4395.74|4395.14|4395.74|4395.14|4395.49|4394.89|114
1650370930000|2022-04-19 12:22:10|4395.49|4394.89|4395.24|4394.64|4395.49|4394.89|4395.24|4394.64|56
1650370940000|2022-04-19 12:22:20|4394.24|4393.64|4393.74|4393.14|4394.49|4393.89|4393.74|4393.14|519
1650370950000|2022-04-19 12:22:30|4393.86|4393.26|4393.74|4393.14|4393.99|4393.39|4393.24|4392.64|253
1650370960000|2022-04-19 12:22:40|4393.99|4393.39|4393.74|4393.14|4393.99|4393.39|4393.49|4392.89|65
1650370970000|2022-04-19 12:22:50|4393.49|4392.89|4393.24|4392.64|4393.74|4393.14|4393.24|4392.64|111
1650370980000|2022-04-19 12:23:00|4393.11|4392.51|4393.24|4392.64|4393.24|4392.64|4392.99|4392.39|159
1650370990000|2022-04-19 12:23:10|4392.99|4392.39|4393.49|4392.89|4393.49|4392.89|4392.99|4392.39|98
1650371000000|2022-04-19 12:23:20|4393.61|4393.01|4393.49|4392.89|4393.74|4393.14|4393.49|4392.89|42
1650371010000|2022-04-19 12:23:30|4393.61|4393.01|4393.24|4392.64|4393.74|4393.14|4392.99|4392.39|219
1650371020000|2022-04-19 12:23:40|4393.49|4392.89|4393.74|4393.14|4393.74|4393.14|4393.49|4392.89|42
1650371030000|2022-04-19 12:23:50|4394.11|4393.51|4393.99|4393.39|4394.11|4393.51|4393.99|4393.39|155
1650371040000|2022-04-19 12:24:00|4393.74|4393.14|4393.99|4393.39|4393.99|4393.39|4393.74|4393.14|113
1650371050000|2022-04-19 12:24:10|4393.74|4393.14|4393.74|4393.14|4393.74|4393.14|4393.49|4392.89|35
1650371060000|2022-04-19 12:24:20|4393.99|4393.39|4393.86|4393.26|4393.99|4393.39|4393.86|4393.26|29
1650371070000|2022-04-19 12:24:30|4393.99|4393.39|4393.86|4393.26|4393.99|4393.39|4393.74|4393.14|38
1650371080000|2022-04-19 12:24:40|4393.99|4393.39|4393.61|4393.01|4393.99|4393.39|4393.49|4392.89|102
1650371090000|2022-04-19 12:24:50|4393.49|4392.89|4393.74|4393.14|4393.74|4393.14|4393.49|4392.89|35
1650371100000|2022-04-19 12:25:00|4393.61|4393.01|4393.74|4393.14|4393.74|4393.14|4393.49|4392.89|50
1650371110000|2022-04-19 12:25:10|4393.99|4393.39|4393.99|4393.39|4393.99|4393.39|4393.99|4393.39|15
1650371120000|2022-04-19 12:25:20|||||||||78
1650371130000|2022-04-19 12:25:30|4394.11|4393.51|4394.24|4393.64|4394.24|4393.64|4393.99|4393.39|49
1650371140000|2022-04-19 12:25:40|4394.11|4393.51|4393.99|4393.39|4394.11|4393.51|4393.99|4393.39|11
1650371150000|2022-04-19 12:25:50|||||||||38
1650371160000|2022-04-19 12:26:00|4394.11|4393.51|4393.99|4393.39|4394.11|4393.51|4393.99|4393.39|57
1650371170000|2022-04-19 12:26:10|4393.86|4393.26|4393.49|4392.89|4393.86|4393.26|4393.49|4392.89|27
1650371180000|2022-04-19 12:26:20|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|31
1650371190000|2022-04-19 12:26:30|4392.99|4392.39|4392.99|4392.39|4392.99|4392.39|4392.74|4392.14|42
1650371200000|2022-04-19 12:26:40|4392.74|4392.14|4392.74|4392.14|4392.74|4392.14|4392.49|4391.89|62
1650371210000|2022-04-19 12:26:50|4393.24|4392.64|4393.24|4392.64|4393.49|4392.89|4393.24|4392.64|208
1650371220000|2022-04-19 12:27:00|||||||||16
1650371230000|2022-04-19 12:27:10|4393.49|4392.89|4393.99|4393.39|4393.99|4393.39|4393.49|4392.89|95
1650371240000|2022-04-19 12:27:20|4394.11|4393.51|4393.99|4393.39|4394.24|4393.64|4393.99|4393.39|97
1650371250000|2022-04-19 12:27:30|4393.86|4393.26|4393.74|4393.14|4393.99|4393.39|4393.74|4393.14|67
1650371260000|2022-04-19 12:27:40|4393.99|4393.39|4393.99|4393.39|4393.99|4393.39|4393.99|4393.39|6
1650371270000|2022-04-19 12:27:50|4393.74|4393.14|4393.74|4393.14|4393.99|4393.39|4393.74|4393.14|229
1650371280000|2022-04-19 12:28:00|4393.49|4392.89|4393.74|4393.14|4393.74|4393.14|4393.49|4392.89|49
1650371290000|2022-04-19 12:28:10|4393.86|4393.26|4393.99|4393.39|4393.99|4393.39|4393.74|4393.14|13
1650371300000|2022-04-19 12:28:20|4394.11|4393.51|4393.99|4393.39|4394.24|4393.64|4393.99|4393.39|58
1650371310000|2022-04-19 12:28:30|4394.11|4393.51|4394.11|4393.51|4394.11|4393.51|4393.99|4393.39|53
1650371320000|2022-04-19 12:28:40|4393.99|4393.39|4393.99|4393.39|4394.11|4393.51|4393.99|4393.39|41
1650371330000|2022-04-19 12:28:50|4394.11|4393.51|4394.11|4393.51|4394.24|4393.64|4393.99|4393.39|40
1650371340000|2022-04-19 12:29:00|4393.99|4393.39|4394.11|4393.51|4394.24|4393.64|4393.99|4393.39|152
1650371350000|2022-04-19 12:29:10|4393.99|4393.39|4394.36|4393.76|4394.36|4393.76|4393.99|4393.39|106
1650371360000|2022-04-19 12:29:20|4394.49|4393.89|4394.74|4394.14|4394.74|4394.14|4394.49|4393.89|90
1650371370000|2022-04-19 12:29:30|4394.61|4394.01|4394.49|4393.89|4394.74|4394.14|4394.49|4393.89|113
1650371380000|2022-04-19 12:29:40|4394.61|4394.01|4394.24|4393.64|4394.74|4394.14|4394.24|4393.64|30
1650371390000|2022-04-19 12:29:50|4394.36|4393.76|4394.61|4394.01|4394.99|4394.39|4394.36|4393.76|82
1650371400000|2022-04-19 12:30:00|4394.74|4394.14|4394.74|4394.14|4394.74|4394.14|4394.61|4394.01|25
1650371410000|2022-04-19 12:30:10|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|55
1650371420000|2022-04-19 12:30:20|4394.61|4394.01|4394.74|4394.14|4394.74|4394.14|4394.61|4394.01|50
1650371430000|2022-04-19 12:30:30|4394.99|4394.39|4394.24|4393.64|4394.99|4394.39|4394.24|4393.64|236
1650371440000|2022-04-19 12:30:40|4394.49|4393.89|4394.99|4394.39|4395.11|4394.51|4394.49|4393.89|124
1650371450000|2022-04-19 12:30:50|4395.11|4394.51|4394.99|4394.39|4395.11|4394.51|4394.74|4394.14|152
1650371460000|2022-04-19 12:31:00|4395.11|4394.51|4395.99|4395.39|4395.99|4395.39|4395.11|4394.51|148
1650371470000|2022-04-19 12:31:10|4396.24|4395.64|4396.49|4395.89|4396.49|4395.89|4396.24|4395.64|210
1650371480000|2022-04-19 12:31:20|4396.36|4395.76|4396.74|4396.14|4396.74|4396.14|4395.99|4395.39|122
1650371490000|2022-04-19 12:31:30|4396.99|4396.39|4397.24|4396.64|4397.49|4396.89|4396.99|4396.39|168
1650371500000|2022-04-19 12:31:40|4397.11|4396.51|4396.99|4396.39|4397.24|4396.64|4396.74|4396.14|156
1650371510000|2022-04-19 12:31:50|4397.24|4396.64|4396.49|4395.89|4397.49|4396.89|4396.49|4395.89|62
1650371520000|2022-04-19 12:32:00|4396.36|4395.76|4396.36|4395.76|4396.49|4395.89|4396.24|4395.64|76
1650371530000|2022-04-19 12:32:10|4396.24|4395.64|4396.99|4396.39|4396.99|4396.39|4395.99|4395.39|103
1650371540000|2022-04-19 12:32:20|4396.86|4396.26|4396.74|4396.14|4397.74|4397.14|4396.74|4396.14|204
1650371550000|2022-04-19 12:32:30|4396.49|4395.89|4396.49|4395.89|4396.74|4396.14|4396.49|4395.89|117
1650371560000|2022-04-19 12:32:40|4396.36|4395.76|4396.24|4395.64|4396.49|4395.89|4395.99|4395.39|49
1650371570000|2022-04-19 12:32:50|4396.11|4395.51|4395.74|4395.14|4396.24|4395.64|4395.74|4395.14|38
1650371580000|2022-04-19 12:33:00|4395.86|4395.26|4395.86|4395.26|4395.99|4395.39|4395.74|4395.14|45
1650371590000|2022-04-19 12:33:10|4395.74|4395.14|4395.49|4394.89|4395.74|4395.14|4395.49|4394.89|38
1650371600000|2022-04-19 12:33:20|4395.99|4395.39|4396.24|4395.64|4396.49|4395.89|4395.99|4395.39|73
1650371610000|2022-04-19 12:33:30|4395.99|4395.39|4395.74|4395.14|4395.99|4395.39|4395.74|4395.14|20
1650371620000|2022-04-19 12:33:40|4395.99|4395.39|4395.99|4395.39|4396.24|4395.64|4395.99|4395.39|23
1650371630000|2022-04-19 12:33:50|4396.49|4395.89|4396.49|4395.89|4396.49|4395.89|4396.36|4395.76|63
1650371640000|2022-04-19 12:34:00|||||||||17
1650371650000|2022-04-19 12:34:10|4396.61|4396.01|4396.74|4396.14|4396.74|4396.14|4396.49|4395.89|35
1650371660000|2022-04-19 12:34:20|4396.49|4395.89|4396.49|4395.89|4396.74|4396.14|4396.49|4395.89|55
1650371670000|2022-04-19 12:34:30|4396.24|4395.64|4396.49|4395.89|4396.49|4395.89|4396.24|4395.64|25
1650371680000|2022-04-19 12:34:40|4396.74|4396.14|4396.99|4396.39|4396.99|4396.39|4396.74|4396.14|26
1650371690000|2022-04-19 12:34:50|4396.74|4396.14|4396.74|4396.14|4396.74|4396.14|4396.74|4396.14|24
1650371700000|2022-04-19 12:35:00|4396.99|4396.39|4396.74|4396.14|4396.99|4396.39|4396.74|4396.14|47
1650371710000|2022-04-19 12:35:10|4396.61|4396.01|4397.24|4396.64|4397.24|4396.64|4396.61|4396.01|74
1650371720000|2022-04-19 12:35:20|4396.99|4396.39|4396.86|4396.26|4397.11|4396.51|4396.74|4396.14|40
1650371730000|2022-04-19 12:35:30|4396.74|4396.14|4397.49|4396.89|4397.49|4396.89|4396.74|4396.14|177
1650371740000|2022-04-19 12:35:40|4397.11|4396.51|4397.24|4396.64|4397.49|4396.89|4397.11|4396.51|60
1650371750000|2022-04-19 12:35:50|4397.11|4396.51|4397.24|4396.64|4397.49|4396.89|4397.11|4396.51|39
1650371760000|2022-04-19 12:36:00|4397.49|4396.89|4397.24|4396.64|4397.49|4396.89|4397.24|4396.64|49
1650371770000|2022-04-19 12:36:10|4396.99|4396.39|4395.99|4395.39|4396.99|4396.39|4395.99|4395.39|112
1650371780000|2022-04-19 12:36:20|4395.74|4395.14|4395.49|4394.89|4395.99|4395.39|4394.99|4394.39|186
1650371790000|2022-04-19 12:36:30|4395.24|4394.64|4394.99|4394.39|4395.49|4394.89|4394.99|4394.39|81
1650371800000|2022-04-19 12:36:40|4395.24|4394.64|4394.74|4394.14|4395.24|4394.64|4393.99|4393.39|240
1650371810000|2022-04-19 12:36:50|4394.49|4393.89|4394.49|4393.89|4394.49|4393.89|4394.24|4393.64|110
1650371820000|2022-04-19 12:37:00|4393.74|4393.14|4393.49|4392.89|4393.99|4393.39|4393.24|4392.64|326
1650371830000|2022-04-19 12:37:10|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|4392.99|4392.39|87
1650371840000|2022-04-19 12:37:20|4393.49|4392.89|4392.74|4392.14|4393.49|4392.89|4392.74|4392.14|102
1650371850000|2022-04-19 12:37:30|4392.24|4391.64|4392.49|4391.89|4392.74|4392.14|4392.24|4391.64|223
1650371860000|2022-04-19 12:37:40|4392.24|4391.64|4392.74|4392.14|4392.74|4392.14|4392.24|4391.64|173
1650371870000|2022-04-19 12:37:50|4392.49|4391.89|4392.49|4391.89|4392.74|4392.14|4392.49|4391.89|52
1650371880000|2022-04-19 12:38:00|4392.36|4391.76|4392.74|4392.14|4392.74|4392.14|4392.24|4391.64|196
1650371890000|2022-04-19 12:38:10|4392.49|4391.89|4393.24|4392.64|4393.24|4392.64|4392.49|4391.89|76
1650371900000|2022-04-19 12:38:20|4392.74|4392.14|4392.99|4392.39|4392.99|4392.39|4392.74|4392.14|213
1650371910000|2022-04-19 12:38:30|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|4393.24|4392.64|48
1650371920000|2022-04-19 12:38:40|4393.11|4392.51|4393.49|4392.89|4393.49|4392.89|4392.99|4392.39|104
1650371930000|2022-04-19 12:38:50|4393.61|4393.01|4393.24|4392.64|4393.61|4393.01|4393.24|4392.64|55
1650371940000|2022-04-19 12:39:00|4393.49|4392.89|4393.24|4392.64|4393.49|4392.89|4393.24|4392.64|328
1650371950000|2022-04-19 12:39:10|4393.49|4392.89|4393.99|4393.39|4393.99|4393.39|4393.49|4392.89|48
1650371960000|2022-04-19 12:39:20|4394.11|4393.51|4393.74|4393.14|4394.11|4393.51|4393.74|4393.14|123
1650371970000|2022-04-19 12:39:30|4393.49|4392.89|4393.99|4393.39|4393.99|4393.39|4393.49|4392.89|44
1650371980000|2022-04-19 12:39:40|4393.74|4393.14|4393.74|4393.14|4393.74|4393.14|4393.74|4393.14|14
1650371990000|2022-04-19 12:39:50|4393.49|4392.89|4393.49|4392.89|4393.49|4392.89|4393.49|4392.89|21
1650372000000|2022-04-19 12:40:00|4393.24|4392.64|4392.74|4392.14|4393.24|4392.64|4392.74|4392.14|173
1650372010000|2022-04-19 12:40:10|4392.49|4391.89|4392.24|4391.64|4392.49|4391.89|4392.24|4391.64|78
1650372020000|2022-04-19 12:40:20|4392.49|4391.89|4392.74|4392.14|4392.99|4392.39|4392.24|4391.64|176
1650372030000|2022-04-19 12:40:30|4392.49|4391.89|4392.49|4391.89|4392.49|4391.89|4392.49|4391.89|52
1650372040000|2022-04-19 12:40:40|4392.74|4392.14|4392.74|4392.14|4392.74|4392.14|4392.49|4391.89|71
1650372050000|2022-04-19 12:40:50|4392.99|4392.39|4392.99|4392.39|4392.99|4392.39|4392.99|4392.39|72
1650372060000|2022-04-19 12:41:00|4392.74|4392.14|4392.74|4392.14|4392.74|4392.14|4392.49|4391.89|58
1650372070000|2022-04-19 12:41:10|4392.61|4392.01|4392.49|4391.89|4392.74|4392.14|4392.49|4391.89|45
1650372080000|2022-04-19 12:41:20|4392.61|4392.01|4393.24|4392.64|4393.24|4392.64|4392.61|4392.01|82
1650372090000|2022-04-19 12:41:30|4393.49|4392.89|4393.99|4393.39|4393.99|4393.39|4393.49|4392.89|120
1650372100000|2022-04-19 12:41:40|4393.86|4393.26|4393.99|4393.39|4393.99|4393.39|4393.74|4393.14|47
1650372110000|2022-04-19 12:41:50|||||||||33
1650372120000|2022-04-19 12:42:00|4394.24|4393.64|4394.74|4394.14|4394.99|4394.39|4394.24|4393.64|94
1650372130000|2022-04-19 12:42:10|4394.49|4393.89|4393.99|4393.39|4394.49|4393.89|4393.99|4393.39|79
1650372140000|2022-04-19 12:42:20|4393.74|4393.14|4393.99|4393.39|4393.99|4393.39|4393.74|4393.14|27
1650372150000|2022-04-19 12:42:30|4394.24|4393.64|4393.99|4393.39|4394.24|4393.64|4393.99|4393.39|31
1650372160000|2022-04-19 12:42:40|4394.24|4393.64|4393.74|4393.14|4394.24|4393.64|4393.74|4393.14|39
1650372170000|2022-04-19 12:42:50|4393.99|4393.39|4393.99|4393.39|4393.99|4393.39|4393.99|4393.39|32
1650372180000|2022-04-19 12:43:00|4393.74|4393.14|4392.74|4392.14|4393.99|4393.39|4392.74|4392.14|184
1650372190000|2022-04-19 12:43:10|4392.61|4392.01|4393.49|4392.89|4393.49|4392.89|4392.49|4391.89|133
1650372200000|2022-04-19 12:43:20|4393.36|4392.76|4393.24|4392.64|4393.49|4392.89|4393.24|4392.64|28
1650372210000|2022-04-19 12:43:30|4393.36|4392.76|4393.36|4392.76|4393.49|4392.89|4393.24|4392.64|50
1650372220000|2022-04-19 12:43:40|4393.49|4392.89|4393.24|4392.64|4393.49|4392.89|4392.99|4392.39|20
1650372230000|2022-04-19 12:43:50|4393.11|4392.51|4393.61|4393.01|4393.74|4393.14|4392.99|4392.39|60
1650372240000|2022-04-19 12:44:00|4393.74|4393.14|4393.74|4393.14|4393.74|4393.14|4393.74|4393.14|32
1650372250000|2022-04-19 12:44:10|4393.99|4393.39|4393.24|4392.64|4393.99|4393.39|4393.24|4392.64|75
1650372260000|2022-04-19 12:44:20|4393.49|4392.89|4393.49|4392.89|4393.49|4392.89|4393.49|4392.89|13
1650372270000|2022-04-19 12:44:30|4393.24|4392.64|4392.99|4392.39|4393.49|4392.89|4392.99|4392.39|86
1650372280000|2022-04-19 12:44:40|4393.11|4392.51|4392.99|4392.39|4393.11|4392.51|4392.74|4392.14|72
1650372290000|2022-04-19 12:44:50|4392.86|4392.26|4392.24|4391.64|4392.99|4392.39|4392.24|4391.64|66
1650372300000|2022-04-19 12:45:00|4392.49|4391.89|4392.74|4392.14|4392.99|4392.39|4392.24|4391.64|391
1650372310000|2022-04-19 12:45:10|4392.99|4392.39|4392.74|4392.14|4392.99|4392.39|4392.74|4392.14|97
1650372320000|2022-04-19 12:45:20|4392.61|4392.01|4392.24|4391.64|4392.74|4392.14|4392.24|4391.64|142
1650372330000|2022-04-19 12:45:30|4392.36|4391.76|4391.99|4391.39|4392.36|4391.76|4391.49|4390.89|356
1650372340000|2022-04-19 12:45:40|4391.74|4391.14|4391.49|4390.89|4391.99|4391.39|4391.49|4390.89|185
1650372350000|2022-04-19 12:45:50|4391.74|4391.14|4390.24|4389.64|4391.74|4391.14|4390.24|4389.64|568
1650372360000|2022-04-19 12:46:00|4390.49|4389.89|4390.49|4389.89|4390.74|4390.14|4390.24|4389.64|183
1650372370000|2022-04-19 12:46:10|4390.24|4389.64|4390.74|4390.14|4390.99|4390.39|4390.24|4389.64|95
1650372380000|2022-04-19 12:46:20|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|53
1650372390000|2022-04-19 12:46:30|4390.49|4389.89|4390.74|4390.14|4390.99|4390.39|4390.49|4389.89|182
1650372400000|2022-04-19 12:46:40|4390.99|4390.39|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|144
1650372410000|2022-04-19 12:46:50|4390.99|4390.39|4390.74|4390.14|4390.99|4390.39|4390.49|4389.89|92
1650372420000|2022-04-19 12:47:00|4390.61|4390.01|4391.24|4390.64|4391.24|4390.64|4390.49|4389.89|47
1650372430000|2022-04-19 12:47:10|4390.99|4390.39|4390.49|4389.89|4390.99|4390.39|4390.24|4389.64|83
1650372440000|2022-04-19 12:47:20|4390.74|4390.14|4390.49|4389.89|4390.99|4390.39|4390.49|4389.89|77
1650372450000|2022-04-19 12:47:30|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|159
1650372460000|2022-04-19 12:47:40|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|175
1650372470000|2022-04-19 12:47:50|4390.49|4389.89|4390.74|4390.14|4390.74|4390.14|4390.24|4389.64|71
1650372480000|2022-04-19 12:48:00|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|153
1650372490000|2022-04-19 12:48:10|4390.36|4389.76|4389.49|4388.89|4390.36|4389.76|4389.49|4388.89|701
1650372500000|2022-04-19 12:48:20|4389.24|4388.64|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|541
1650372510000|2022-04-19 12:48:30|4389.61|4389.01|4389.49|4388.89|4389.74|4389.14|4389.49|4388.89|126
1650372520000|2022-04-19 12:48:40|4389.74|4389.14|4389.49|4388.89|4390.24|4389.64|4389.49|4388.89|260
1650372530000|2022-04-19 12:48:50|4389.74|4389.14|4389.24|4388.64|4389.74|4389.14|4389.24|4388.64|110
1650372540000|2022-04-19 12:49:00|4389.49|4388.89|4389.99|4389.39|4389.99|4389.39|4389.49|4388.89|158
1650372550000|2022-04-19 12:49:10|4389.74|4389.14|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|43
1650372560000|2022-04-19 12:49:20|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.74|4389.14|166
1650372570000|2022-04-19 12:49:30|||||||||11
1650372580000|2022-04-19 12:49:40|4389.49|4388.89|4389.49|4388.89|4389.74|4389.14|4389.49|4388.89|117
1650372590000|2022-04-19 12:49:50|4389.74|4389.14|4389.24|4388.64|4389.74|4389.14|4389.24|4388.64|79
1650372600000|2022-04-19 12:50:00|4389.49|4388.89|4389.24|4388.64|4389.74|4389.14|4389.24|4388.64|188
1650372610000|2022-04-19 12:50:10|4389.49|4388.89|4389.49|4388.89|4389.49|4388.89|4389.24|4388.64|108
1650372620000|2022-04-19 12:50:20|4389.24|4388.64|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|142
1650372630000|2022-04-19 12:50:30|4389.99|4389.39|4389.99|4389.39|4390.24|4389.64|4389.74|4389.14|137
1650372640000|2022-04-19 12:50:40|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|60
1650372650000|2022-04-19 12:50:50|4390.49|4389.89|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|40
1650372660000|2022-04-19 12:51:00|4390.24|4389.64|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|106
1650372670000|2022-04-19 12:51:10|4389.74|4389.14|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|89
1650372680000|2022-04-19 12:51:20|4389.86|4389.26|4389.49|4388.89|4389.99|4389.39|4389.24|4388.64|132
1650372690000|2022-04-19 12:51:30|||||||||5
1650372700000|2022-04-19 12:51:40|4389.36|4388.76|4389.49|4388.89|4389.49|4388.89|4389.36|4388.76|99
1650372710000|2022-04-19 12:51:50|4389.61|4389.01|4390.24|4389.64|4390.24|4389.64|4389.24|4388.64|235
1650372720000|2022-04-19 12:52:00|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|101
1650372730000|2022-04-19 12:52:10|4390.49|4389.89|4390.24|4389.64|4390.74|4390.14|4390.24|4389.64|85
1650372740000|2022-04-19 12:52:20|4389.99|4389.39|4389.74|4389.14|4389.99|4389.39|4389.74|4389.14|49
1650372750000|2022-04-19 12:52:30|4389.49|4388.89|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|162
1650372760000|2022-04-19 12:52:40|4389.49|4388.89|4389.49|4388.89|4389.99|4389.39|4389.49|4388.89|165
1650372770000|2022-04-19 12:52:50|4389.74|4389.14|4389.74|4389.14|4389.86|4389.26|4389.49|4388.89|116
1650372780000|2022-04-19 12:53:00|4389.86|4389.26|4389.99|4389.39|4390.24|4389.64|4389.74|4389.14|102
1650372790000|2022-04-19 12:53:10|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|15
1650372800000|2022-04-19 12:53:20|||||||||5
1650372810000|2022-04-19 12:53:30|4390.24|4389.64|4390.49|4389.89|4390.49|4389.89|4390.24|4389.64|66
1650372820000|2022-04-19 12:53:40|4390.24|4389.64|4389.74|4389.14|4390.24|4389.64|4389.74|4389.14|94
1650372830000|2022-04-19 12:53:50|4389.86|4389.26|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|114
1650372840000|2022-04-19 12:54:00|4389.74|4389.14|4389.86|4389.26|4389.99|4389.39|4389.74|4389.14|96
1650372850000|2022-04-19 12:54:10|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|40
1650372860000|2022-04-19 12:54:20|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|67
1650372870000|2022-04-19 12:54:30|4389.74|4389.14|4390.24|4389.64|4390.24|4389.64|4389.74|4389.14|384
1650372880000|2022-04-19 12:54:40|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|27
1650372890000|2022-04-19 12:54:50|4389.74|4389.14|4389.99|4389.39|4390.24|4389.64|4389.74|4389.14|66
1650372900000|2022-04-19 12:55:00|4389.86|4389.26|4390.24|4389.64|4390.24|4389.64|4389.74|4389.14|53
1650372910000|2022-04-19 12:55:10|4389.99|4389.39|4389.74|4389.14|4389.99|4389.39|4389.49|4388.89|151
1650372920000|2022-04-19 12:55:20|||||||||86
1650372930000|2022-04-19 12:55:30|4389.49|4388.89|4389.24|4388.64|4389.49|4388.89|4389.24|4388.64|70
1650372940000|2022-04-19 12:55:40|4389.49|4388.89|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|91
1650372950000|2022-04-19 12:55:50|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|126
1650372960000|2022-04-19 12:56:00|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|45
1650372970000|2022-04-19 12:56:10|4389.74|4389.14|4389.24|4388.64|4389.74|4389.14|4389.24|4388.64|349
1650372980000|2022-04-19 12:56:20|4389.49|4388.89|4389.24|4388.64|4389.49|4388.89|4389.24|4388.64|36
1650372990000|2022-04-19 12:56:30|4389.49|4388.89|4389.49|4388.89|4389.49|4388.89|4389.24|4388.64|93
1650373000000|2022-04-19 12:56:40|4389.24|4388.64|4389.74|4389.14|4389.99|4389.39|4389.24|4388.64|327
1650373010000|2022-04-19 12:56:50|4389.49|4388.89|4389.49|4388.89|4389.49|4388.89|4389.49|4388.89|58
1650373020000|2022-04-19 12:57:00|4389.24|4388.64|4389.24|4388.64|4389.49|4388.89|4389.24|4388.64|251
1650373030000|2022-04-19 12:57:10|4389.49|4388.89|4389.49|4388.89|4389.49|4388.89|4389.49|4388.89|93
1650373040000|2022-04-19 12:57:20|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|4389.49|4388.89|104
1650373050000|2022-04-19 12:57:30|4389.61|4389.01|4389.49|4388.89|4389.74|4389.14|4389.49|4388.89|24
1650373060000|2022-04-19 12:57:40|4389.24|4388.64|4389.24|4388.64|4389.24|4388.64|4389.24|4388.64|21
1650373070000|2022-04-19 12:57:50|4389.49|4388.89|4389.24|4388.64|4389.49|4388.89|4389.24|4388.64|124
1650373080000|2022-04-19 12:58:00|||||||||28
1650373090000|2022-04-19 12:58:10|4389.49|4388.89|4390.24|4389.64|4390.24|4389.64|4389.49|4388.89|369
1650373100000|2022-04-19 12:58:20|4389.99|4389.39|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|79
1650373110000|2022-04-19 12:58:30|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|30
1650373120000|2022-04-19 12:58:40|4389.74|4389.14|4389.74|4389.14|4389.99|4389.39|4389.74|4389.14|63
1650373130000|2022-04-19 12:58:50|4389.49|4388.89|4389.74|4389.14|4389.74|4389.14|4389.49|4388.89|53
1650373140000|2022-04-19 12:59:00|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|78
1650373150000|2022-04-19 12:59:10|4390.24|4389.64|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|23
1650373160000|2022-04-19 12:59:20|||||||||4
1650373170000|2022-04-19 12:59:30|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|73
1650373180000|2022-04-19 12:59:40|4390.11|4389.51|4390.49|4389.89|4390.49|4389.89|4390.11|4389.51|112
1650373190000|2022-04-19 12:59:50|4390.74|4390.14|4390.74|4390.14|4390.74|4390.14|4390.49|4389.89|229
1650373200000|2022-04-19 13:00:00|4390.49|4389.89|4390.74|4390.14|4390.74|4390.14|4390.49|4389.89|228
1650373210000|2022-04-19 13:00:10|||||||||70
1650373220000|2022-04-19 13:00:20|4390.99|4390.39|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|528
1650373230000|2022-04-19 13:00:30|4390.74|4390.14|4390.99|4390.39|4390.99|4390.39|4390.74|4390.14|98
1650373240000|2022-04-19 13:00:40|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|40
1650373250000|2022-04-19 13:00:50|4391.49|4390.89|4392.24|4391.64|4392.24|4391.64|4391.49|4390.89|249
1650373260000|2022-04-19 13:01:00|4391.99|4391.39|4392.49|4391.89|4392.49|4391.89|4391.99|4391.39|184
1650373270000|2022-04-19 13:01:10|4391.99|4391.39|4392.24|4391.64|4392.24|4391.64|4391.99|4391.39|162
1650373280000|2022-04-19 13:01:20|4391.99|4391.39|4392.24|4391.64|4392.24|4391.64|4391.99|4391.39|72
1650373290000|2022-04-19 13:01:30|4391.99|4391.39|4391.99|4391.39|4392.24|4391.64|4391.99|4391.39|66
1650373300000|2022-04-19 13:01:40|4392.11|4391.51|4391.99|4391.39|4392.11|4391.51|4391.99|4391.39|74
1650373310000|2022-04-19 13:01:50|4392.11|4391.51|4391.74|4391.14|4392.11|4391.51|4391.49|4390.89|89
1650373320000|2022-04-19 13:02:00|4391.49|4390.89|4390.99|4390.39|4391.49|4390.89|4390.74|4390.14|130
1650373330000|2022-04-19 13:02:10|4391.24|4390.64|4390.49|4389.89|4391.24|4390.64|4390.49|4389.89|123
1650373340000|2022-04-19 13:02:20|||||||||82
1650373350000|2022-04-19 13:02:30|4390.74|4390.14|4390.74|4390.14|4390.86|4390.26|4390.74|4390.14|84
1650373360000|2022-04-19 13:02:40|4390.99|4390.39|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|46
1650373370000|2022-04-19 13:02:50|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|4391.24|4390.64|31
1650373380000|2022-04-19 13:03:00|4391.74|4391.14|4391.49|4390.89|4391.74|4391.14|4391.49|4390.89|106
1650373390000|2022-04-19 13:03:10|4391.74|4391.14|4391.99|4391.39|4391.99|4391.39|4391.49|4390.89|63
1650373400000|2022-04-19 13:03:20|4392.24|4391.64|4392.74|4392.14|4392.74|4392.14|4392.24|4391.64|191
1650373410000|2022-04-19 13:03:30|4392.49|4391.89|4391.86|4391.26|4392.49|4391.89|4391.74|4391.14|147
1650373420000|2022-04-19 13:03:40|4391.74|4391.14|4391.99|4391.39|4391.99|4391.39|4391.74|4391.14|85
1650373430000|2022-04-19 13:03:50|4392.24|4391.64|4391.99|4391.39|4392.24|4391.64|4391.99|4391.39|49
1650373440000|2022-04-19 13:04:00|4391.74|4391.14|4391.49|4390.89|4391.74|4391.14|4391.24|4390.64|144
1650373450000|2022-04-19 13:04:10|4391.36|4390.76|4390.99|4390.39|4391.36|4390.76|4390.99|4390.39|112
1650373460000|2022-04-19 13:04:20|4391.24|4390.64|4390.99|4390.39|4391.24|4390.64|4390.99|4390.39|31
1650373470000|2022-04-19 13:04:30|4390.74|4390.14|4390.24|4389.64|4390.74|4390.14|4390.24|4389.64|201
1650373480000|2022-04-19 13:04:40|4389.99|4389.39|4389.99|4389.39|4390.24|4389.64|4389.99|4389.39|106
1650373490000|2022-04-19 13:04:50|4389.74|4389.14|4389.99|4389.39|4389.99|4389.39|4389.49|4388.89|113
1650373500000|2022-04-19 13:05:00|4389.74|4389.14|4388.24|4387.64|4389.86|4389.26|4387.99|4387.39|945
1650373510000|2022-04-19 13:05:10|4387.99|4387.39|4388.49|4387.89|4388.49|4387.89|4387.99|4387.39|134
1650373520000|2022-04-19 13:05:20|4388.74|4388.14|4387.74|4387.14|4388.74|4388.14|4387.74|4387.14|164
1650373530000|2022-04-19 13:05:30|||||||||150
1650373540000|2022-04-19 13:05:40|4387.86|4387.26|4386.49|4385.89|4387.86|4387.26|4386.24|4385.64|430
1650373550000|2022-04-19 13:05:50|4386.11|4385.51|4386.24|4385.64|4386.24|4385.64|4385.99|4385.39|314
1650373560000|2022-04-19 13:06:00|4385.99|4385.39|4385.99|4385.39|4385.99|4385.39|4385.49|4384.89|300
1650373570000|2022-04-19 13:06:10|4386.24|4385.64|4385.49|4384.89|4386.24|4385.64|4385.49|4384.89|249
1650373580000|2022-04-19 13:06:20|4385.74|4385.14|4385.24|4384.64|4385.74|4385.14|4384.99|4384.39|329
1650373590000|2022-04-19 13:06:30|4384.99|4384.39|4385.99|4385.39|4385.99|4385.39|4384.99|4384.39|257
1650373600000|2022-04-19 13:06:40|4385.86|4385.26|4384.74|4384.14|4385.99|4385.39|4384.74|4384.14|531
1650373610000|2022-04-19 13:06:50|4384.49|4383.89|4384.99|4384.39|4384.99|4384.39|4383.74|4383.14|519
1650373620000|2022-04-19 13:07:00|4384.74|4384.14|4383.74|4383.14|4384.74|4384.14|4383.24|4382.64|736
1650373630000|2022-04-19 13:07:10|4383.99|4383.39|4382.99|4382.39|4383.99|4383.39|4382.99|4382.39|365
1650373640000|2022-04-19 13:07:20|4382.74|4382.14|4383.24|4382.64|4383.24|4382.64|4382.74|4382.14|306
1650373650000|2022-04-19 13:07:30|4382.49|4381.89|4382.49|4381.89|4382.99|4382.39|4382.24|4381.64|444
1650373660000|2022-04-19 13:07:40|4382.61|4382.01|4383.74|4383.14|4383.74|4383.14|4382.61|4382.01|593
1650373670000|2022-04-19 13:07:50|4383.99|4383.39|4383.74|4383.14|4384.24|4383.64|4383.74|4383.14|355
1650373680000|2022-04-19 13:08:00|4383.99|4383.39|4383.74|4383.14|4383.99|4383.39|4383.74|4383.14|84
1650373690000|2022-04-19 13:08:10|4383.99|4383.39|4384.49|4383.89|4384.74|4384.14|4383.99|4383.39|139
1650373700000|2022-04-19 13:08:20|4384.74|4384.14|4384.49|4383.89|4384.74|4384.14|4384.49|4383.89|118
1650373710000|2022-04-19 13:08:30|4384.24|4383.64|4384.49|4383.89|4384.49|4383.89|4383.99|4383.39|199
1650373720000|2022-04-19 13:08:40|4384.36|4383.76|4384.49|4383.89|4384.49|4383.89|4384.24|4383.64|54
1650373730000|2022-04-19 13:08:50|4384.74|4384.14|4384.99|4384.39|4384.99|4384.39|4384.74|4384.14|146
1650373740000|2022-04-19 13:09:00|4384.86|4384.26|4384.99|4384.39|4385.24|4384.64|4384.74|4384.14|166
1650373750000|2022-04-19 13:09:10|4385.24|4384.64|4384.99|4384.39|4385.24|4384.64|4384.99|4384.39|183
1650373760000|2022-04-19 13:09:20|4385.24|4384.64|4385.49|4384.89|4385.49|4384.89|4385.24|4384.64|110
1650373770000|2022-04-19 13:09:30|4385.74|4385.14|4385.99|4385.39|4385.99|4385.39|4385.74|4385.14|216
1650373780000|2022-04-19 13:09:40|4386.24|4385.64|4386.24|4385.64|4386.36|4385.76|4386.24|4385.64|161
1650373790000|2022-04-19 13:09:50|4386.74|4386.14|4386.99|4386.39|4386.99|4386.39|4386.74|4386.14|625
1650373800000|2022-04-19 13:10:00|4386.74|4386.14|4386.74|4386.14|4386.99|4386.39|4386.74|4386.14|180
1650373810000|2022-04-19 13:10:10|4386.49|4385.89|4386.24|4385.64|4386.49|4385.89|4385.99|4385.39|145
1650373820000|2022-04-19 13:10:20|4385.99|4385.39|4387.24|4386.64|4387.24|4386.64|4385.99|4385.39|392
1650373830000|2022-04-19 13:10:30|||||||||75
1650373840000|2022-04-19 13:10:40|4387.49|4386.89|4387.49|4386.89|4387.49|4386.89|4387.49|4386.89|125
1650373850000|2022-04-19 13:10:50|4387.74|4387.14|4387.49|4386.89|4387.74|4387.14|4387.49|4386.89|116
1650373860000|2022-04-19 13:11:00|4387.74|4387.14|4387.99|4387.39|4387.99|4387.39|4387.49|4386.89|211
1650373870000|2022-04-19 13:11:10|4388.24|4387.64|4388.24|4387.64|4388.24|4387.64|4388.24|4387.64|168
1650373880000|2022-04-19 13:11:20|4387.99|4387.39|4388.24|4387.64|4388.24|4387.64|4387.99|4387.39|92
1650373890000|2022-04-19 13:11:30|4387.99|4387.39|4387.74|4387.14|4387.99|4387.39|4387.74|4387.14|104
1650373900000|2022-04-19 13:11:40|4387.99|4387.39|4388.24|4387.64|4388.49|4387.89|4387.99|4387.39|166
1650373910000|2022-04-19 13:11:50|||||||||13
1650373920000|2022-04-19 13:12:00|4388.49|4387.89|4387.49|4386.89|4388.49|4387.89|4387.49|4386.89|177
1650373930000|2022-04-19 13:12:10|4387.24|4386.64|4386.99|4386.39|4387.49|4386.89|4386.99|4386.39|144
1650373940000|2022-04-19 13:12:20|4386.74|4386.14|4386.74|4386.14|4386.99|4386.39|4386.74|4386.14|124
1650373950000|2022-04-19 13:12:30|4386.99|4386.39|4386.99|4386.39|4386.99|4386.39|4386.74|4386.14|59
1650373960000|2022-04-19 13:12:40|4386.74|4386.14|4386.49|4385.89|4386.74|4386.14|4386.49|4385.89|75
1650373970000|2022-04-19 13:12:50|4386.74|4386.14|4386.74|4386.14|4386.74|4386.14|4386.74|4386.14|98
1650373980000|2022-04-19 13:13:00|4386.99|4386.39|4386.99|4386.39|4386.99|4386.39|4386.74|4386.14|72
1650373990000|2022-04-19 13:13:10|4387.24|4386.64|4385.74|4385.14|4387.49|4386.89|4385.74|4385.14|678
1650374000000|2022-04-19 13:13:20|4385.99|4385.39|4386.49|4385.89|4386.74|4386.14|4385.99|4385.39|137
1650374010000|2022-04-19 13:13:30|4386.74|4386.14|4386.74|4386.14|4386.74|4386.14|4386.49|4385.89|216
1650374020000|2022-04-19 13:13:40|4386.99|4386.39|4386.86|4386.26|4386.99|4386.39|4386.74|4386.14|53
1650374030000|2022-04-19 13:13:50|4386.74|4386.14|4386.74|4386.14|4386.99|4386.39|4386.74|4386.14|9
1650374040000|2022-04-19 13:14:00|4387.24|4386.64|4387.24|4386.64|4387.24|4386.64|4387.24|4386.64|75
1650374050000|2022-04-19 13:14:10|4387.36|4386.76|4387.49|4386.89|4387.49|4386.89|4387.36|4386.76|39
1650374060000|2022-04-19 13:14:20|4387.74|4387.14|4387.74|4387.14|4387.74|4387.14|4387.74|4387.14|154
1650374070000|2022-04-19 13:14:30|4387.49|4386.89|4387.49|4386.89|4387.49|4386.89|4387.49|4386.89|69
1650374080000|2022-04-19 13:14:40|4387.74|4387.14|4387.49|4386.89|4387.74|4387.14|4387.49|4386.89|196
1650374090000|2022-04-19 13:14:50|4387.74|4387.14|4387.74|4387.14|4387.74|4387.14|4387.74|4387.14|31
1650374100000|2022-04-19 13:15:00|||||||||114
1650374110000|2022-04-19 13:15:10|4387.99|4387.39|4387.74|4387.14|4387.99|4387.39|4387.74|4387.14|90
1650374120000|2022-04-19 13:15:20|4387.99|4387.39|4387.74|4387.14|4387.99|4387.39|4387.49|4386.89|97
1650374130000|2022-04-19 13:15:30|||||||||8
1650374140000|2022-04-19 13:15:40|4387.99|4387.39|4388.24|4387.64|4388.24|4387.64|4387.74|4387.14|144
1650374150000|2022-04-19 13:15:50|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|138
1650374160000|2022-04-19 13:16:00|4388.24|4387.64|4388.74|4388.14|4388.74|4388.14|4387.99|4387.39|190
1650374170000|2022-04-19 13:16:10|4388.49|4387.89|4388.49|4387.89|4388.61|4388.01|4388.49|4387.89|63
1650374180000|2022-04-19 13:16:20|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|79
1650374190000|2022-04-19 13:16:30|4388.49|4387.89|4388.49|4387.89|4388.49|4387.89|4388.49|4387.89|44
1650374200000|2022-04-19 13:16:40|4388.36|4387.76|4388.49|4387.89|4388.49|4387.89|4388.36|4387.76|47
1650374210000|2022-04-19 13:16:50|||||||||14
1650374220000|2022-04-19 13:17:00|4388.74|4388.14|4388.49|4387.89|4388.74|4388.14|4388.24|4387.64|107
1650374230000|2022-04-19 13:17:10|4388.24|4387.64|4388.99|4388.39|4389.24|4388.64|4388.24|4387.64|227
1650374240000|2022-04-19 13:17:20|4389.24|4388.64|4388.99|4388.39|4389.24|4388.64|4388.99|4388.39|78
1650374250000|2022-04-19 13:17:30|4388.74|4388.14|4388.74|4388.14|4388.74|4388.14|4388.49|4387.89|69
1650374260000|2022-04-19 13:17:40|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|4388.99|4388.39|83
1650374270000|2022-04-19 13:17:50|4388.74|4388.14|4388.74|4388.14|4388.99|4388.39|4388.74|4388.14|72
1650374280000|2022-04-19 13:18:00|4388.49|4387.89|4388.49|4387.89|4388.74|4388.14|4388.49|4387.89|89
1650374290000|2022-04-19 13:18:10|||||||||50
1650374300000|2022-04-19 13:18:20|4388.24|4387.64|4388.24|4387.64|4388.24|4387.64|4387.99|4387.39|83
1650374310000|2022-04-19 13:18:30|4387.99|4387.39|4387.99|4387.39|4388.24|4387.64|4387.86|4387.26|149
1650374320000|2022-04-19 13:18:40|||||||||32
1650374330000|2022-04-19 13:18:50|4387.86|4387.26|4387.99|4387.39|4387.99|4387.39|4387.74|4387.14|84
1650374340000|2022-04-19 13:19:00|||||||||8
1650374350000|2022-04-19 13:19:10|4388.24|4387.64|4388.49|4387.89|4388.49|4387.89|4388.24|4387.64|86
1650374360000|2022-04-19 13:19:20|4388.61|4388.01|4388.74|4388.14|4388.99|4388.39|4388.49|4387.89|88
1650374370000|2022-04-19 13:19:30|4388.61|4388.01|4388.61|4388.01|4388.61|4388.01|4388.61|4388.01|74
1650374380000|2022-04-19 13:19:40|4388.49|4387.89|4387.99|4387.39|4388.49|4387.89|4387.99|4387.39|117
1650374390000|2022-04-19 13:19:50|4387.86|4387.26|4387.49|4386.89|4387.86|4387.26|4387.49|4386.89|141
1650374400000|2022-04-19 13:20:00|4387.24|4386.64|4387.24|4386.64|4387.24|4386.64|4387.24|4386.64|48
1650374410000|2022-04-19 13:20:10|4386.99|4386.39|4386.49|4385.89|4386.99|4386.39|4386.24|4385.64|255
1650374420000|2022-04-19 13:20:20|4386.74|4386.14|4386.61|4386.01|4386.74|4386.14|4386.49|4385.89|118
1650374430000|2022-04-19 13:20:30|4386.99|4386.39|4387.24|4386.64|4387.24|4386.64|4386.74|4386.14|129
1650374440000|2022-04-19 13:20:40|4387.49|4386.89|4387.99|4387.39|4388.24|4387.64|4387.49|4386.89|108
1650374450000|2022-04-19 13:20:50|4388.24|4387.64|4387.99|4387.39|4388.24|4387.64|4387.99|4387.39|106
1650374460000|2022-04-19 13:21:00|4388.11|4387.51|4388.24|4387.64|4388.24|4387.64|4387.99|4387.39|74
1650374470000|2022-04-19 13:21:10|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|4387.99|4387.39|49
1650374480000|2022-04-19 13:21:20|4388.24|4387.64|4388.61|4388.01|4388.61|4388.01|4388.24|4387.64|81
1650374490000|2022-04-19 13:21:30|4388.74|4388.14|4388.11|4387.51|4388.74|4388.14|4388.11|4387.51|84
1650374500000|2022-04-19 13:21:40|4388.24|4387.64|4388.24|4387.64|4388.36|4387.76|4388.24|4387.64|30
1650374510000|2022-04-19 13:21:50|4388.11|4387.51|4387.99|4387.39|4388.11|4387.51|4387.99|4387.39|47
1650374520000|2022-04-19 13:22:00|4387.74|4387.14|4388.24|4387.64|4388.24|4387.64|4387.74|4387.14|63
1650374530000|2022-04-19 13:22:10|4388.49|4387.89|4388.49|4387.89|4388.74|4388.14|4388.49|4387.89|73
1650374540000|2022-04-19 13:22:20|4388.74|4388.14|4388.61|4388.01|4388.74|4388.14|4388.49|4387.89|68
1650374550000|2022-04-19 13:22:30|4388.49|4387.89|4388.24|4387.64|4388.49|4387.89|4388.24|4387.64|46
1650374560000|2022-04-19 13:22:40|4388.11|4387.51|4387.99|4387.39|4388.11|4387.51|4387.99|4387.39|27
1650374570000|2022-04-19 13:22:50|4388.11|4387.51|4388.74|4388.14|4388.74|4388.14|4388.11|4387.51|91
1650374580000|2022-04-19 13:23:00|4388.49|4387.89|4388.49|4387.89|4388.49|4387.89|4388.49|4387.89|70
1650374590000|2022-04-19 13:23:10|4388.74|4388.14|4389.49|4388.89|4389.74|4389.14|4388.74|4388.14|213
1650374600000|2022-04-19 13:23:20|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|4389.74|4389.14|151
1650374610000|2022-04-19 13:23:30|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|4389.99|4389.39|38
1650374620000|2022-04-19 13:23:40|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|433
1650374630000|2022-04-19 13:23:50|4390.36|4389.76|4390.36|4389.76|4390.36|4389.76|4390.36|4389.76|83
1650374640000|2022-04-19 13:24:00|4390.24|4389.64|4390.99|4390.39|4390.99|4390.39|4390.24|4389.64|254
1650374650000|2022-04-19 13:24:10|4390.74|4390.14|4390.74|4390.14|4390.99|4390.39|4390.49|4389.89|209
1650374660000|2022-04-19 13:24:20|4390.99|4390.39|4390.49|4389.89|4390.99|4390.39|4390.24|4389.64|140
1650374670000|2022-04-19 13:24:30|4390.74|4390.14|4391.24|4390.64|4391.24|4390.64|4390.74|4390.14|94
1650374680000|2022-04-19 13:24:40|4390.99|4390.39|4391.24|4390.64|4391.24|4390.64|4390.99|4390.39|109
1650374690000|2022-04-19 13:24:50|4391.49|4390.89|4391.49|4390.89|4391.49|4390.89|4391.49|4390.89|147
1650374700000|2022-04-19 13:25:00|4391.74|4391.14|4391.49|4390.89|4392.24|4391.64|4391.49|4390.89|312
1650374710000|2022-04-19 13:25:10|4391.36|4390.76|4390.99|4390.39|4391.74|4391.14|4390.99|4390.39|175
1650374720000|2022-04-19 13:25:20|4390.74|4390.14|4391.24|4390.64|4391.24|4390.64|4390.74|4390.14|267
1650374730000|2022-04-19 13:25:30|4390.99|4390.39|4390.49|4389.89|4390.99|4390.39|4390.49|4389.89|174
1650374740000|2022-04-19 13:25:40|4390.36|4389.76|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|177
1650374750000|2022-04-19 13:25:50|4390.49|4389.89|4389.49|4388.89|4390.49|4389.89|4389.49|4388.89|156
1650374760000|2022-04-19 13:26:00|4389.74|4389.14|4389.99|4389.39|4389.99|4389.39|4389.49|4388.89|148
1650374770000|2022-04-19 13:26:10|4390.24|4389.64|4390.24|4389.64|4390.24|4389.64|4389.99|4389.39|118
1650374780000|2022-04-19 13:26:20|4390.49|4389.89|4390.24|4389.64|4390.49|4389.89|4390.24|4389.64|128
1650374790000|2022-04-19 13:26:30|4389.99|4389.39|4389.49|4388.89|4389.99|4389.39|4389.49|4388.89|212
1650374800000|2022-04-19 13:26:40|4389.24|4388.64|4389.24|4388.64|4389.24|4388.64|4388.99|4388.39|219
1650374810000|2022-04-19 13:26:50|4388.99|4388.39|4389.24|4388.64|4389.24|4388.64|4388.99|4388.39|46
1650374820000|2022-04-19 13:27:00|4388.99|4388.39|4387.99|4387.39|4389.49|4388.89|4387.99|4387.39|586
1650374830000|2022-04-19 13:27:10|4387.74|4387.14|4389.49|4388.89|4389.49|4388.89|4387.74|4387.14|418
1650374840000|2022-04-19 13:27:20|4389.24|4388.64|4388.49|4387.89|4389.24|4388.64|4388.49|4387.89|127
1650374850000|2022-04-19 13:27:30|4388.74|4388.14|4388.49|4387.89|4388.74|4388.14|4388.49|4387.89|110
1650374860000|2022-04-19 13:27:40|4388.24|4387.64|4388.36|4387.76|4388.49|4387.89|4388.24|4387.64|89
1650374870000|2022-04-19 13:27:50|4388.24|4387.64|4387.49|4386.89|4388.24|4387.64|4386.99|4386.39|548
1650374880000|2022-04-19 13:28:00|4387.24|4386.64|4387.24|4386.64|4387.49|4386.89|4386.99|4386.39|256
1650374890000|2022-04-19 13:28:10|4387.49|4386.89|4387.99|4387.39|4387.99|4387.39|4387.49|4386.89|130
1650374900000|2022-04-19 13:28:20|4387.74|4387.14|4388.24|4387.64|4388.24|4387.64|4387.74|4387.14|184
1650374910000|2022-04-19 13:28:30|4387.99|4387.39|4388.24|4387.64|4388.49|4387.89|4387.99|4387.39|166
1650374920000|2022-04-19 13:28:40|4388.49|4387.89|4388.36|4387.76|4388.61|4388.01|4388.24|4387.64|228
1650374930000|2022-04-19 13:28:50|4388.49|4387.89|4388.74|4388.14|4388.74|4388.14|4388.49|4387.89|189
1650374940000|2022-04-19 13:29:00|4388.49|4387.89|4389.36|4388.76|4389.49|4388.89|4388.49|4387.89|289
1650374950000|2022-04-19 13:29:10|4389.49|4388.89|4389.74|4389.14|4389.74|4389.14|4389.24|4388.64|278
1650374960000|2022-04-19 13:29:20|4389.86|4389.26|4389.99|4389.39|4389.99|4389.39|4389.74|4389.14|233
1650374970000|2022-04-19 13:29:30|4390.24|4389.64|4391.49|4390.89|4391.49|4390.89|4390.24|4389.64|407
1650374980000|2022-04-19 13:29:40|4391.24|4390.64|4391.74|4391.14|4391.74|4391.14|4390.99|4390.39|513
1650374990000|2022-04-19 13:29:50|4391.99|4391.39|4391.99|4391.39|4392.74|4392.14|4391.74|4391.14|1024
1650375000000|2022-04-19 13:30:00|4391.89|4391.49|4395.51|4395.11|4395.51|4395.11|4391.89|4391.49|4007
1650375010000|2022-04-19 13:30:10|4395.39|4394.99|4394.64|4394.24|4396.14|4395.74|4394.64|4394.24|2071
1650375020000|2022-04-19 13:30:20|4396.39|4395.99|4394.64|4394.24|4396.39|4395.99|4394.39|4393.99|1892
1650375030000|2022-04-19 13:30:30|4394.89|4394.49|4394.14|4393.74|4395.89|4395.49|4394.14|4393.74|960
1650375040000|2022-04-19 13:30:40|4394.39|4393.99|4394.39|4393.99|4394.64|4394.24|4393.64|4393.24|1087
1650375050000|2022-04-19 13:30:50|4394.14|4393.74|4396.14|4395.74|4396.39|4395.99|4394.14|4393.74|1554
1650375060000|2022-04-19 13:31:00|4396.39|4395.99|4398.89|4398.49|4399.14|4398.74|4396.39|4395.99|2092
1650375070000|2022-04-19 13:31:10|4398.64|4398.24|4397.01|4396.61|4399.14|4398.74|4396.64|4396.24|1925
1650375080000|2022-04-19 13:31:20|4397.14|4396.74|4394.89|4394.49|4397.14|4396.74|4393.64|4393.24|1439
1650375090000|2022-04-19 13:31:30|4394.64|4394.24|4393.64|4393.24|4394.64|4394.24|4392.14|4391.74|1331
1650375100000|2022-04-19 13:31:40|4393.89|4393.49|4393.39|4392.99|4394.89|4394.49|4393.14|4392.74|1040
1650375110000|2022-04-19 13:31:50|4393.14|4392.74|4393.14|4392.74|4394.39|4393.99|4391.39|4390.99|1092
1650375120000|2022-04-19 13:32:00|4393.39|4392.99|4392.64|4392.24|4393.39|4392.99|4392.39|4391.99|836
1650375130000|2022-04-19 13:32:10|4392.89|4392.49|4390.89|4390.49|4393.14|4392.74|4390.14|4389.74|1410
1650375140000|2022-04-19 13:32:20|4391.14|4390.74|4391.39|4390.99|4392.14|4391.74|4390.64|4390.24|945
1650375150000|2022-04-19 13:32:30|4390.89|4390.49|4390.89|4390.49|4391.39|4390.99|4390.64|4390.24|607
1650375160000|2022-04-19 13:32:40|4391.01|4390.61|4392.39|4391.99|4392.64|4392.24|4391.01|4390.61|725
1650375170000|2022-04-19 13:32:50|4392.64|4392.24|4393.14|4392.74|4394.14|4393.74|4391.89|4391.49|1470
1650375180000|2022-04-19 13:33:00|4393.39|4392.99|4395.14|4394.74|4395.14|4394.74|4393.39|4392.99|1030
1650375190000|2022-04-19 13:33:10|4394.64|4394.24|4395.64|4395.24|4396.64|4396.24|4394.64|4394.24|980
1650375200000|2022-04-19 13:33:20|4395.39|4394.99|4395.39|4394.99|4395.64|4395.24|4394.89|4394.49|422
1650375210000|2022-04-19 13:33:30|4395.14|4394.74|4396.14|4395.74|4396.39|4395.99|4394.64|4394.24|545
1650375220000|2022-04-19 13:33:40|4396.39|4395.99|4397.39|4396.99|4398.64|4398.24|4396.39|4395.99|1200
1650375230000|2022-04-19 13:33:50|4397.89|4397.49|4397.39|4396.99|4398.39|4397.99|4397.14|4396.74|703
1650375240000|2022-04-19 13:34:00|4398.39|4397.99|4399.64|4399.24|4399.64|4399.24|4397.64|4397.24|1208
1650375250000|2022-04-19 13:34:10|4399.39|4398.99|4400.89|4400.49|4400.89|4400.49|4399.14|4398.74|1659
1650375260000|2022-04-19 13:34:20|4401.14|4400.74|4401.14|4400.74|4401.39|4400.99|4400.39|4399.99|675
1650375270000|2022-04-19 13:34:30|4401.26|4400.86|4402.14|4401.74|4402.14|4401.74|4401.14|4400.74|1132
1650375280000|2022-04-19 13:34:40|4401.64|4401.24|4399.64|4399.24|4401.64|4401.24|4399.39|4398.99|1045
1650375290000|2022-04-19 13:34:50|4399.51|4399.11|4399.89|4399.49|4400.39|4399.99|4399.39|4398.99|794
1650375300000|2022-04-19 13:35:00|4399.64|4399.24|4400.14|4399.74|4401.39|4400.99|4399.64|4399.24|837
1650375310000|2022-04-19 13:35:10|4400.39|4399.99|4399.64|4399.24|4400.39|4399.99|4398.89|4398.49|918
1650375320000|2022-04-19 13:35:20|4399.39|4398.99|4396.89|4396.49|4399.39|4398.99|4396.14|4395.74|1472
1650375330000|2022-04-19 13:35:30|4396.39|4395.99|4396.89|4396.49|4397.64|4397.24|4396.14|4395.74|840
1650375340000|2022-04-19 13:35:40|4397.26|4396.86|4398.51|4398.11|4398.64|4398.24|4397.26|4396.86|760
1650375350000|2022-04-19 13:35:50|4398.39|4397.99|4398.89|4398.49|4399.39|4398.99|4398.39|4397.99|907
1650375360000|2022-04-19 13:36:00|4399.89|4399.49|4399.39|4398.99|4399.89|4399.49|4398.14|4397.74|1344
1650375370000|2022-04-19 13:36:10|4399.64|4399.24|4399.89|4399.49|4399.89|4399.49|4398.89|4398.49|776
1650375380000|2022-04-19 13:36:20|4399.64|4399.24|4399.64|4399.24|4400.39|4399.99|4399.14|4398.74|950
1650375390000|2022-04-19 13:36:30|4399.39|4398.99|4399.89|4399.49|4400.39|4399.99|4398.64|4398.24|772
1650375400000|2022-04-19 13:36:40|4400.14|4399.74|4401.64|4401.24|4401.64|4401.24|4399.76|4399.36|901
1650375410000|2022-04-19 13:36:50|4401.39|4400.99|4400.14|4399.74|4401.64|4401.24|4400.14|4399.74|739
1650375420000|2022-04-19 13:37:00|4399.89|4399.49|4401.64|4401.24|4401.89|4401.49|4399.39|4398.99|863
1650375430000|2022-04-19 13:37:10|4401.89|4401.49|4399.64|4399.24|4401.89|4401.49|4399.64|4399.24|654
1650375440000|2022-04-19 13:37:20|4399.89|4399.49|4398.39|4397.99|4399.89|4399.49|4397.39|4396.99|1109
1650375450000|2022-04-19 13:37:30|4398.26|4397.86|4400.14|4399.74|4400.39|4399.99|4398.26|4397.86|799
1650375460000|2022-04-19 13:37:40|4400.39|4399.99|4400.64|4400.24|4400.89|4400.49|4400.14|4399.74|511
1650375470000|2022-04-19 13:37:50|4400.39|4399.99|4401.01|4400.61|4401.39|4400.99|4400.14|4399.74|718
1650375480000|2022-04-19 13:38:00|4400.89|4400.49|4400.89|4400.49|4400.89|4400.49|4399.89|4399.49|857
1650375490000|2022-04-19 13:38:10|4400.64|4400.24|4399.64|4399.24|4401.01|4400.61|4399.64|4399.24|516
1650375500000|2022-04-19 13:38:20|4399.39|4398.99|4399.89|4399.49|4400.14|4399.74|4399.39|4398.99|446
1650375510000|2022-04-19 13:38:30|4399.64|4399.24|4398.64|4398.24|4399.89|4399.49|4398.14|4397.74|1087
1650375520000|2022-04-19 13:38:40|4398.39|4397.99|4399.39|4398.99|4399.39|4398.99|4398.39|4397.99|563
1650375530000|2022-04-19 13:38:50|4399.64|4399.24|4398.39|4397.99|4399.89|4399.49|4398.39|4397.99|518
1650375540000|2022-04-19 13:39:00|4397.89|4397.49|4397.64|4397.24|4398.39|4397.99|4397.39|4396.99|701
1650375550000|2022-04-19 13:39:10|4397.51|4397.11|4397.64|4397.24|4397.64|4397.24|4396.39|4395.99|1108
1650375560000|2022-04-19 13:39:20|4397.89|4397.49|4395.89|4395.49|4397.89|4397.49|4395.89|4395.49|611
1650375570000|2022-04-19 13:39:30|4395.64|4395.24|4394.39|4393.99|4395.89|4395.49|4394.14|4393.74|1303
1650375580000|2022-04-19 13:39:40|4394.89|4394.49|4395.14|4394.74|4395.14|4394.74|4393.39|4392.99|968
1650375590000|2022-04-19 13:39:50|4394.89|4394.49|4393.39|4392.99|4394.89|4394.49|4393.39|4392.99|570
1650375600000|2022-04-19 13:40:00|4393.14|4392.74|4392.14|4391.74|4393.39|4392.99|4391.89|4391.49|1356
1650375610000|2022-04-19 13:40:10|4392.01|4391.61|4392.39|4391.99|4392.89|4392.49|4391.64|4391.24|881
1650375620000|2022-04-19 13:40:20|4392.64|4392.24|4394.89|4394.49|4395.14|4394.74|4392.14|4391.74|1113
1650375630000|2022-04-19 13:40:30|4395.14|4394.74|4394.64|4394.24|4395.14|4394.74|4393.89|4393.49|956
1650375640000|2022-04-19 13:40:40|4394.89|4394.49|4395.39|4394.99|4395.64|4395.24|4394.64|4394.24|531
1650375650000|2022-04-19 13:40:50|4395.64|4395.24|4396.64|4396.24|4396.89|4396.49|4395.39|4394.99|749
1650375660000|2022-04-19 13:41:00|4396.39|4395.99|4397.39|4396.99|4397.39|4396.99|4396.14|4395.74|911
1650375670000|2022-04-19 13:41:10|4396.89|4396.49|4397.39|4396.99|4397.64|4397.24|4396.39|4395.99|516
1650375680000|2022-04-19 13:41:20|4397.14|4396.74|4396.64|4396.24|4397.14|4396.74|4396.39|4395.99|572
1650375690000|2022-04-19 13:41:30|4396.89|4396.49|4396.64|4396.24|4396.89|4396.49|4395.64|4395.24|659
1650375700000|2022-04-19 13:41:40|4396.89|4396.49|4396.76|4396.36|4396.89|4396.49|4395.89|4395.49|440
1650375710000|2022-04-19 13:41:50|4396.89|4396.49|4397.39|4396.99|4397.64|4397.24|4396.64|4396.24|503
1650375720000|2022-04-19 13:42:00|4397.64|4397.24|4397.14|4396.74|4397.64|4397.24|4395.89|4395.49|947
1650375730000|2022-04-19 13:42:10|4397.39|4396.99|4399.14|4398.74|4399.14|4398.74|4397.14|4396.74|783
1650375740000|2022-04-19 13:42:20|4398.89|4398.49|4398.89|4398.49|4399.89|4399.49|4398.64|4398.24|643
1650375750000|2022-04-19 13:42:30|4398.64|4398.24|4398.76|4398.36|4399.14|4398.74|4397.89|4397.49|641
1650375760000|2022-04-19 13:42:40|4398.89|4398.49|4399.14|4398.74|4399.89|4399.49|4398.39|4397.99|470
1650375770000|2022-04-19 13:42:50|4398.89|4398.49|4403.39|4402.99|4403.64|4403.24|4398.89|4398.49|2337
1650375780000|2022-04-19 13:43:00|4403.01|4402.61|4405.14|4404.74|4405.64|4405.24|4402.89|4402.49|2430
1650375790000|2022-04-19 13:43:10|4404.76|4404.36|4405.89|4405.49|4406.89|4406.49|4404.64|4404.24|1544
1650375800000|2022-04-19 13:43:20|4405.64|4405.24|4408.14|4407.74|4409.39|4408.99|4405.64|4405.24|2429
1650375810000|2022-04-19 13:43:30|4408.39|4407.99|4408.39|4407.99|4409.64|4409.24|4408.14|4407.74|1657
1650375820000|2022-04-19 13:43:40|4408.64|4408.24|4408.39|4407.99|4408.89|4408.49|4407.89|4407.49|1216
1650375830000|2022-04-19 13:43:50|4408.01|4407.61|4406.64|4406.24|4408.14|4407.74|4406.14|4405.74|1658
1650375840000|2022-04-19 13:44:00|4406.39|4405.99|4407.89|4407.49|4407.89|4407.49|4406.39|4405.99|964
1650375850000|2022-04-19 13:44:10|4407.64|4407.24|4409.64|4409.24|4409.64|4409.24|4407.64|4407.24|1438
1650375860000|2022-04-19 13:44:20|4409.51|4409.11|4410.14|4409.74|4410.14|4409.74|4409.14|4408.74|1049
1650375870000|2022-04-19 13:44:30|4410.39|4409.99|4410.39|4409.99|4410.89|4410.49|4410.01|4409.61|857
1650375880000|2022-04-19 13:44:40|4410.14|4409.74|4408.39|4407.99|4410.14|4409.74|4408.39|4407.99|1067
1650375890000|2022-04-19 13:44:50|4408.14|4407.74|4407.64|4407.24|4408.64|4408.24|4407.64|4407.24|786
1650375900000|2022-04-19 13:45:00|4407.39|4406.99|4408.39|4407.99|4409.89|4409.49|4407.39|4406.99|1565
1650375910000|2022-04-19 13:45:10|4408.14|4407.74|4408.89|4408.49|4409.39|4408.99|4408.14|4407.74|1123
1650375920000|2022-04-19 13:45:20|4408.76|4408.36|4407.14|4406.74|4409.26|4408.86|4407.14|4406.74|685
1650375930000|2022-04-19 13:45:30|4406.89|4406.49|4405.64|4405.24|4407.89|4407.49|4405.64|4405.24|1079
1650375940000|2022-04-19 13:45:40|4405.89|4405.49|4405.64|4405.24|4406.64|4406.24|4405.64|4405.24|1312
1650375950000|2022-04-19 13:45:50|4405.76|4405.36|4405.89|4405.49|4406.39|4405.99|4405.39|4404.99|989
1650375960000|2022-04-19 13:46:00|4406.14|4405.74|4405.64|4405.24|4406.14|4405.74|4404.89|4404.49|1358
1650375970000|2022-04-19 13:46:10|4405.89|4405.49|4406.89|4406.49|4407.39|4406.99|4405.89|4405.49|818
1650375980000|2022-04-19 13:46:20|4407.14|4406.74|4409.64|4409.24|4409.64|4409.24|4407.14|4406.74|1157
1650375990000|2022-04-19 13:46:30|4409.51|4409.11|4408.89|4408.49|4409.64|4409.24|4408.14|4407.74|862
1650376000000|2022-04-19 13:46:40|4409.14|4408.74|4407.89|4407.49|4409.39|4408.99|4407.76|4407.36|706
1650376010000|2022-04-19 13:46:50|4408.14|4407.74|4407.89|4407.49|4408.64|4408.24|4406.89|4406.49|637
1650376020000|2022-04-19 13:47:00|4407.64|4407.24|4408.39|4407.99|4408.64|4408.24|4407.51|4407.11|592
1650376030000|2022-04-19 13:47:10|4408.64|4408.24|4409.14|4408.74|4409.89|4409.49|4408.39|4407.99|830
1650376040000|2022-04-19 13:47:20|4408.64|4408.24|4410.14|4409.74|4410.39|4409.99|4408.39|4407.99|1249
1650376050000|2022-04-19 13:47:30|4410.39|4409.99|4412.64|4412.24|4413.14|4412.74|4410.39|4409.99|1748
1650376060000|2022-04-19 13:47:40|4412.89|4412.49|4412.14|4411.74|4413.14|4412.74|4411.89|4411.49|1077
1650376070000|2022-04-19 13:47:50|4412.01|4411.61|4413.14|4412.74|4413.64|4413.24|4411.89|4411.49|1108
1650376080000|2022-04-19 13:48:00|4413.39|4412.99|4412.89|4412.49|4413.89|4413.49|4412.39|4411.99|1358
1650376090000|2022-04-19 13:48:10|4412.64|4412.24|4412.14|4411.74|4412.89|4412.49|4412.14|4411.74|814
1650376100000|2022-04-19 13:48:20|4412.39|4411.99|4410.39|4409.99|4412.39|4411.99|4410.39|4409.99|1088
1650376110000|2022-04-19 13:48:30|4410.14|4409.74|4409.64|4409.24|4410.14|4409.74|4409.39|4408.99|1167
1650376120000|2022-04-19 13:48:40|4409.14|4408.74|4409.39|4408.99|4409.76|4409.36|4408.89|4408.49|803
1650376130000|2022-04-19 13:48:50|4409.14|4408.74|4408.26|4407.86|4409.39|4408.99|4407.89|4407.49|824
1650376140000|2022-04-19 13:49:00|4408.39|4407.99|4409.14|4408.74|4409.14|4408.74|4407.89|4407.49|943
1650376150000|2022-04-19 13:49:10|4409.39|4408.99|4410.39|4409.99|4411.14|4410.74|4409.26|4408.86|1483
1650376160000|2022-04-19 13:49:20|4410.64|4410.24|4409.39|4408.99|4411.14|4410.74|4409.14|4408.74|607
1650376170000|2022-04-19 13:49:30|4408.89|4408.49|4408.51|4408.11|4410.14|4409.74|4408.14|4407.74|1174
1650376180000|2022-04-19 13:49:40|4408.64|4408.24|4411.14|4410.74|4411.14|4410.74|4408.26|4407.86|746
1650376190000|2022-04-19 13:49:50|4410.89|4410.49|4409.89|4409.49|4411.14|4410.74|4409.64|4409.24|922
1650376200000|2022-04-19 13:50:00|4410.14|4409.74|4409.39|4408.99|4411.14|4410.74|4409.39|4408.99|1420
1650376210000|2022-04-19 13:50:10|4409.14|4408.74|4409.14|4408.74|4409.39|4408.99|4408.89|4408.49|567
1650376220000|2022-04-19 13:50:20|4409.89|4409.49|4410.14|4409.74|4411.14|4410.74|4409.64|4409.24|1053
1650376230000|2022-04-19 13:50:30|4410.39|4409.99|4410.39|4409.99|4410.89|4410.49|4410.39|4409.99|560
1650376240000|2022-04-19 13:50:40|4410.14|4409.74|4408.39|4407.99|4410.64|4410.24|4408.39|4407.99|666
1650376250000|2022-04-19 13:50:50|4408.64|4408.24|4408.39|4407.99|4409.14|4408.74|4408.39|4407.99|469
1650376260000|2022-04-19 13:51:00|4408.64|4408.24|4408.89|4408.49|4409.39|4408.99|4407.14|4406.74|1406
1650376270000|2022-04-19 13:51:10|4409.14|4408.74|4408.64|4408.24|4409.14|4408.74|4408.14|4407.74|536
1650376280000|2022-04-19 13:51:20|4408.51|4408.11|4410.89|4410.49|4410.89|4410.49|4408.51|4408.11|558
1650376290000|2022-04-19 13:51:30|4411.14|4410.74|4412.76|4412.36|4412.89|4412.49|4411.14|4410.74|1007
1650376300000|2022-04-19 13:51:40|4412.89|4412.49|4410.64|4410.24|4412.89|4412.49|4410.64|4410.24|1010
1650376310000|2022-04-19 13:51:50|4410.89|4410.49|4411.14|4410.74|4411.39|4410.99|4410.39|4409.99|615
1650376320000|2022-04-19 13:52:00|4411.64|4411.24|4412.89|4412.49|4413.14|4412.74|4410.89|4410.49|797
1650376330000|2022-04-19 13:52:10|4413.14|4412.74|4418.39|4417.99|4418.89|4418.49|4413.14|4412.74|5531
1650376340000|2022-04-19 13:52:20|4418.14|4417.74|4420.14|4419.74|4420.14|4419.74|4417.64|4417.24|1648
1650376350000|2022-04-19 13:52:30|4420.39|4419.99|4418.64|4418.24|4421.14|4420.74|4418.39|4417.99|1528
1650376360000|2022-04-19 13:52:40|4418.14|4417.74|4419.64|4419.24|4419.89|4419.49|4417.89|4417.49|1039
1650376370000|2022-04-19 13:52:50|4419.89|4419.49|4417.89|4417.49|4420.39|4419.99|4417.89|4417.49|952
1650376380000|2022-04-19 13:53:00|4418.14|4417.74|4419.89|4419.49|4420.39|4419.99|4417.64|4417.24|1428
1650376390000|2022-04-19 13:53:10|4419.64|4419.24|4419.64|4419.24|4420.14|4419.74|4419.64|4419.24|860
1650376400000|2022-04-19 13:53:20|4419.76|4419.36|4419.89|4419.49|4420.89|4420.49|4419.39|4418.99|1417
1650376410000|2022-04-19 13:53:30|4419.64|4419.24|4420.89|4420.49|4421.89|4421.49|4419.64|4419.24|1410
1650376420000|2022-04-19 13:53:40|4420.64|4420.24|4422.14|4421.74|4422.14|4421.74|4420.64|4420.24|1019
1650376430000|2022-04-19 13:53:50|4421.89|4421.49|4421.14|4420.74|4422.14|4421.74|4421.14|4420.74|1219
1650376440000|2022-04-19 13:54:00|4421.39|4420.99|4420.89|4420.49|4422.14|4421.74|4420.89|4420.49|1116
1650376450000|2022-04-19 13:54:10|4420.76|4420.36|4420.39|4419.99|4420.89|4420.49|4420.14|4419.74|792
1650376460000|2022-04-19 13:54:20|4420.51|4420.11|4421.39|4420.99|4421.39|4420.99|4420.14|4419.74|720
1650376470000|2022-04-19 13:54:30|4420.89|4420.49|4420.89|4420.49|4421.14|4420.74|4420.39|4419.99|637
1650376480000|2022-04-19 13:54:40|4420.64|4420.24|4420.76|4420.36|4420.76|4420.36|4420.14|4419.74|459
1650376490000|2022-04-19 13:54:50|4420.64|4420.24|4420.64|4420.24|4421.39|4420.99|4420.64|4420.24|528
1650376500000|2022-04-19 13:55:00|4420.39|4419.99|4421.89|4421.49|4421.89|4421.49|4420.39|4419.99|906
1650376510000|2022-04-19 13:55:10|4421.39|4420.99|4420.89|4420.49|4421.89|4421.49|4420.64|4420.24|537
1650376520000|2022-04-19 13:55:20|4420.64|4420.24|4422.14|4421.74|4422.14|4421.74|4420.64|4420.24|570
1650376530000|2022-04-19 13:55:30|4421.89|4421.49|4422.64|4422.24|4422.89|4422.49|4421.64|4421.24|1064
1650376540000|2022-04-19 13:55:40|4422.89|4422.49|4422.64|4422.24|4423.14|4422.74|4421.64|4421.24|1139
1650376550000|2022-04-19 13:55:50|4422.89|4422.49|4422.89|4422.49|4423.64|4423.24|4422.64|4422.24|1099
1650376560000|2022-04-19 13:56:00|4422.64|4422.24|4423.14|4422.74|4423.39|4422.99|4422.39|4421.99|1210
1650376570000|2022-04-19 13:56:10|4422.89|4422.49|4422.64|4422.24|4423.14|4422.74|4421.89|4421.49|1050
1650376580000|2022-04-19 13:56:20|4422.39|4421.99|4421.89|4421.49|4422.39|4421.99|4421.64|4421.24|540
1650376590000|2022-04-19 13:56:30|4422.14|4421.74|4422.64|4422.24|4422.89|4422.49|4421.64|4421.24|653
1650376600000|2022-04-19 13:56:40|4422.39|4421.99|4422.14|4421.74|4422.64|4422.24|4421.89|4421.49|587
1650376610000|2022-04-19 13:56:50|4422.39|4421.99|4421.89|4421.49|4422.39|4421.99|4421.39|4420.99|592
1650376620000|2022-04-19 13:57:00|4422.14|4421.74|4421.89|4421.49|4422.39|4421.99|4421.39|4420.99|595
1650376630000|2022-04-19 13:57:10|4422.01|4421.61|4422.64|4422.24|4422.64|4422.24|4421.64|4421.24|606
1650376640000|2022-04-19 13:57:20|4422.89|4422.49|4422.39|4421.99|4422.89|4422.49|4422.14|4421.74|564
1650376650000|2022-04-19 13:57:30|4422.14|4421.74|4421.39|4420.99|4422.39|4421.99|4421.14|4420.74|635
1650376660000|2022-04-19 13:57:40|4421.64|4421.24|4422.14|4421.74|4422.14|4421.74|4421.39|4420.99|630
1650376670000|2022-04-19 13:57:50|4422.01|4421.61|4422.64|4422.24|4422.89|4422.49|4421.89|4421.49|587
1650376680000|2022-04-19 13:58:00|4422.89|4422.49|4423.14|4422.74|4423.64|4423.24|4422.39|4421.99|811
1650376690000|2022-04-19 13:58:10|4422.89|4422.49|4424.39|4423.99|4424.39|4423.99|4422.89|4422.49|764
1650376700000|2022-04-19 13:58:20|4424.14|4423.74|4424.39|4423.99|4424.39|4423.99|4423.39|4422.99|1069
1650376710000|2022-04-19 13:58:30|4424.64|4424.24|4424.89|4424.49|4425.64|4425.24|4424.39|4423.99|1599
1650376720000|2022-04-19 13:58:40|4424.64|4424.24|4424.39|4423.99|4424.89|4424.49|4424.14|4423.74|729
1650376730000|2022-04-19 13:58:50|4424.26|4423.86|4423.64|4423.24|4424.39|4423.99|4423.64|4423.24|574
1650376740000|2022-04-19 13:59:00|4423.89|4423.49|4425.39|4424.99|4425.39|4424.99|4423.89|4423.49|1029
1650376750000|2022-04-19 13:59:10|4425.14|4424.74|4424.64|4424.24|4425.39|4424.99|4424.14|4423.74|1636
1650376760000|2022-04-19 13:59:20|4424.39|4423.99|4426.14|4425.74|4426.14|4425.74|4424.14|4423.74|1117
1650376770000|2022-04-19 13:59:30|4426.64|4426.24|4427.39|4426.99|4427.89|4427.49|4426.39|4425.99|2190
1650376780000|2022-04-19 13:59:40|4427.51|4427.11|4427.39|4426.99|4427.64|4427.24|4426.64|4426.24|1165
1650376790000|2022-04-19 13:59:50|4427.64|4427.24|4427.89|4427.49|4427.89|4427.49|4427.14|4426.74|751
1650376800000|2022-04-19 14:00:00|4427.64|4427.24|4427.39|4426.99|4429.14|4428.74|4427.14|4426.74|2281
1650376810000|2022-04-19 14:00:10|4427.14|4426.74|4427.14|4426.74|4427.89|4427.49|4426.89|4426.49|1444
1650376820000|2022-04-19 14:00:20|4427.26|4426.86|4426.39|4425.99|4427.76|4427.36|4426.14|4425.74|920
1650376830000|2022-04-19 14:00:30|4426.14|4425.74|4425.64|4425.24|4426.14|4425.74|4425.14|4424.74|1441
1650376840000|2022-04-19 14:00:40|4425.39|4424.99|4426.14|4425.74|4426.14|4425.74|4425.14|4424.74|919
1650376850000|2022-04-19 14:00:50|4425.89|4425.49|4426.39|4425.99|4427.14|4426.74|4425.89|4425.49|950
1650376860000|2022-04-19 14:01:00|4426.64|4426.24|4426.64|4426.24|4428.14|4427.74|4426.64|4426.24|1205
1650376870000|2022-04-19 14:01:10|4426.39|4425.99|4427.39|4426.99|4427.64|4427.24|4426.39|4425.99|769
1650376880000|2022-04-19 14:01:20|4427.64|4427.24|4427.39|4426.99|4427.64|4427.24|4426.89|4426.49|631
1650376890000|2022-04-19 14:01:30|4427.26|4426.86|4427.64|4427.24|4427.64|4427.24|4426.39|4425.99|790
1650376900000|2022-04-19 14:01:40|4427.76|4427.36|4426.14|4425.74|4427.76|4427.36|4426.14|4425.74|721
1650376910000|2022-04-19 14:01:50|4426.39|4425.99|4426.14|4425.74|4426.39|4425.99|4425.64|4425.24|742
1650376920000|2022-04-19 14:02:00|4426.01|4425.61|4427.39|4426.99|4427.39|4426.99|4425.89|4425.49|806
1650376930000|2022-04-19 14:02:10|4427.51|4427.11|4427.64|4427.24|4427.89|4427.49|4427.14|4426.74|640
1650376940000|2022-04-19 14:02:20|4427.89|4427.49|4428.89|4428.49|4428.89|4428.49|4427.89|4427.49|905
1650376950000|2022-04-19 14:02:30|4429.39|4428.99|4429.14|4428.74|4429.89|4429.49|4428.89|4428.49|1547
1650376960000|2022-04-19 14:02:40|4429.26|4428.86|4429.39|4428.99|4429.89|4429.49|4429.14|4428.74|1291
1650376970000|2022-04-19 14:02:50|4429.14|4428.74|4428.89|4428.49|4429.39|4428.99|4428.89|4428.49|811
1650376980000|2022-04-19 14:03:00|4428.64|4428.24|4429.39|4428.99|4430.39|4429.99|4428.64|4428.24|1628
1650376990000|2022-04-19 14:03:10|4429.14|4428.74|4429.89|4429.49|4430.14|4429.74|4429.14|4428.74|566
1650377000000|2022-04-19 14:03:20|4429.64|4429.24|4428.51|4428.11|4429.89|4429.49|4428.39|4427.99|643
1650377010000|2022-04-19 14:03:30|4428.39|4427.99|4428.51|4428.11|4429.39|4428.99|4428.39|4427.99|504
1650377020000|2022-04-19 14:03:40|4428.64|4428.24|4427.89|4427.49|4428.89|4428.49|4427.89|4427.49|515
1650377030000|2022-04-19 14:03:50|4428.14|4427.74|4427.89|4427.49|4428.14|4427.74|4427.64|4427.24|514
1650377040000|2022-04-19 14:04:00|4428.14|4427.74|4428.64|4428.24|4428.89|4428.49|4428.14|4427.74|895
1650377050000|2022-04-19 14:04:10|4428.89|4428.49|4429.01|4428.61|4429.01|4428.61|4428.14|4427.74|693
1650377060000|2022-04-19 14:04:20|4429.14|4428.74|4427.89|4427.49|4429.14|4428.74|4427.64|4427.24|612
1650377070000|2022-04-19 14:04:30|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4427.89|4427.49|408
1650377080000|2022-04-19 14:04:40|4428.26|4427.86|4428.64|4428.24|4429.14|4428.74|4428.14|4427.74|444
1650377090000|2022-04-19 14:04:50|4428.89|4428.49|4429.01|4428.61|4429.14|4428.74|4428.39|4427.99|657
1650377100000|2022-04-19 14:05:00|4429.39|4428.99|4429.14|4428.74|4430.14|4429.74|4428.89|4428.49|843
1650377110000|2022-04-19 14:05:10|4429.39|4428.99|4428.89|4428.49|4429.39|4428.99|4428.64|4428.24|505
1650377120000|2022-04-19 14:05:20|4429.14|4428.74|4429.39|4428.99|4429.51|4429.11|4428.64|4428.24|456
1650377130000|2022-04-19 14:05:30|4429.64|4429.24|4429.39|4428.99|4430.14|4429.74|4429.39|4428.99|553
1650377140000|2022-04-19 14:05:40|4429.51|4429.11|4427.39|4426.99|4429.89|4429.49|4427.39|4426.99|799
1650377150000|2022-04-19 14:05:50|4427.64|4427.24|4429.14|4428.74|4429.39|4428.99|4427.64|4427.24|699
1650377160000|2022-04-19 14:06:00|4429.64|4429.24|4431.14|4430.74|4431.64|4431.24|4429.64|4429.24|1238
1650377170000|2022-04-19 14:06:10|4430.89|4430.49|4430.76|4430.36|4430.89|4430.49|4429.89|4429.49|1119
1650377180000|2022-04-19 14:06:20|4430.89|4430.49|4431.14|4430.74|4431.64|4431.24|4430.89|4430.49|733
1650377190000|2022-04-19 14:06:30|4430.89|4430.49|4429.64|4429.24|4430.89|4430.49|4429.64|4429.24|700
1650377200000|2022-04-19 14:06:40|4429.89|4429.49|4430.01|4429.61|4430.39|4429.99|4429.64|4429.24|444
1650377210000|2022-04-19 14:06:50|4429.89|4429.49|4430.14|4429.74|4430.14|4429.74|4429.64|4429.24|360
1650377220000|2022-04-19 14:07:00|4429.89|4429.49|4431.39|4430.99|4431.39|4430.99|4429.64|4429.24|928
1650377230000|2022-04-19 14:07:10|4431.64|4431.24|4430.89|4430.49|4431.89|4431.49|4430.64|4430.24|793
1650377240000|2022-04-19 14:07:20|4431.14|4430.74|4431.14|4430.74|4431.14|4430.74|4430.39|4429.99|580
1650377250000|2022-04-19 14:07:30|4431.39|4430.99|4431.64|4431.24|4432.14|4431.74|4431.39|4430.99|730
1650377260000|2022-04-19 14:07:40|4431.39|4430.99|4430.64|4430.24|4431.39|4430.99|4430.39|4429.99|679
1650377270000|2022-04-19 14:07:50|4430.51|4430.11|4430.89|4430.49|4431.14|4430.74|4430.39|4429.99|495
1650377280000|2022-04-19 14:08:00|4431.14|4430.74|4430.89|4430.49|4431.26|4430.86|4430.64|4430.24|708
1650377290000|2022-04-19 14:08:10|4431.14|4430.74|4430.14|4429.74|4431.39|4430.99|4429.89|4429.49|668
1650377300000|2022-04-19 14:08:20|4430.39|4429.99|4431.39|4430.99|4431.39|4430.99|4430.26|4429.86|405
1650377310000|2022-04-19 14:08:30|4431.14|4430.74|4431.14|4430.74|4431.39|4430.99|4430.39|4429.99|381
1650377320000|2022-04-19 14:08:40|4431.39|4430.99|4431.14|4430.74|4431.39|4430.99|4430.89|4430.49|390
1650377330000|2022-04-19 14:08:50|4430.89|4430.49|4431.89|4431.49|4431.89|4431.49|4430.89|4430.49|498
1650377340000|2022-04-19 14:09:00|4432.14|4431.74|4431.64|4431.24|4432.14|4431.74|4430.64|4430.24|801
1650377350000|2022-04-19 14:09:10|4431.39|4430.99|4430.89|4430.49|4431.39|4430.99|4430.89|4430.49|377
1650377360000|2022-04-19 14:09:20|4430.64|4430.24|4430.64|4430.24|4431.14|4430.74|4430.39|4429.99|538
1650377370000|2022-04-19 14:09:30|4430.89|4430.49|4430.64|4430.24|4430.89|4430.49|4430.39|4429.99|563
1650377380000|2022-04-19 14:09:40|4430.76|4430.36|4431.89|4431.49|4431.89|4431.49|4430.76|4430.36|607
1650377390000|2022-04-19 14:09:50|4432.14|4431.74|4432.64|4432.24|4432.64|4432.24|4432.14|4431.74|720
1650377400000|2022-04-19 14:10:00|4432.52|4432.12|4432.52|4432.12|4433.52|4433.12|4432.27|4431.87|1304
1650377410000|2022-04-19 14:10:10|4432.77|4432.37|4434.27|4433.87|4434.27|4433.87|4432.77|4432.37|649
1650377420000|2022-04-19 14:10:20|4434.02|4433.62|4433.77|4433.37|4434.52|4434.12|4433.77|4433.37|980
1650377430000|2022-04-19 14:10:30|4433.52|4433.12|4434.52|4434.12|4435.02|4434.62|4433.52|4433.12|1374
1650377440000|2022-04-19 14:10:40|4434.27|4433.87|4434.27|4433.87|4434.77|4434.37|4433.52|4433.12|871
1650377450000|2022-04-19 14:10:50|4434.02|4433.62|4434.52|4434.12|4435.02|4434.62|4434.02|4433.62|897
1650377460000|2022-04-19 14:11:00|4434.77|4434.37|4435.77|4435.37|4435.77|4435.37|4434.27|4433.87|1746
1650377470000|2022-04-19 14:11:10|4436.02|4435.62|4436.52|4436.12|4436.77|4436.37|4435.77|4435.37|1479
1650377480000|2022-04-19 14:11:20|4436.27|4435.87|4436.77|4436.37|4437.52|4437.12|4436.27|4435.87|1081
1650377490000|2022-04-19 14:11:30|4437.02|4436.62|4437.02|4436.62|4437.27|4436.87|4436.77|4436.37|861
1650377500000|2022-04-19 14:11:40|4437.27|4436.87|4439.02|4438.62|4439.02|4438.62|4437.02|4436.62|1071
1650377510000|2022-04-19 14:11:50|4439.27|4438.87|4439.02|4438.62|4439.27|4438.87|4438.77|4438.37|1230
1650377520000|2022-04-19 14:12:00|4439.27|4438.87|4438.77|4438.37|4439.77|4439.37|4438.52|4438.12|1722
1650377530000|2022-04-19 14:12:10|4439.02|4438.62|4438.02|4437.62|4439.77|4439.37|4437.77|4437.37|1204
1650377540000|2022-04-19 14:12:20|4437.77|4437.37|4437.02|4436.62|4438.02|4437.62|4436.77|4436.37|1161
1650377550000|2022-04-19 14:12:30|4436.77|4436.37|4436.02|4435.62|4436.77|4436.37|4436.02|4435.62|1518
1650377560000|2022-04-19 14:12:40|4436.27|4435.87|4436.52|4436.12|4436.77|4436.37|4436.27|4435.87|942
1650377570000|2022-04-19 14:12:50|4436.77|4436.37|4437.02|4436.62|4437.27|4436.87|4436.52|4436.12|546
1650377580000|2022-04-19 14:13:00|4436.52|4436.12|4436.77|4436.37|4437.27|4436.87|4436.52|4436.12|683
1650377590000|2022-04-19 14:13:10|4436.52|4436.12|4436.52|4436.12|4437.02|4436.62|4436.27|4435.87|648
1650377600000|2022-04-19 14:13:20|4436.27|4435.87|4436.27|4435.87|4436.77|4436.37|4436.02|4435.62|619
1650377610000|2022-04-19 14:13:30|4436.02|4435.62|4436.52|4436.12|4436.52|4436.12|4436.02|4435.62|460
1650377620000|2022-04-19 14:13:40|4436.39|4435.99|4436.52|4436.12|4436.89|4436.49|4436.39|4435.99|844
1650377630000|2022-04-19 14:13:50|4436.77|4436.37|4436.77|4436.37|4436.89|4436.49|4436.27|4435.87|944
1650377640000|2022-04-19 14:14:00|4436.89|4436.49|4436.27|4435.87|4436.89|4436.49|4436.27|4435.87|1042
1650377650000|2022-04-19 14:14:10|4436.52|4436.12|4436.02|4435.62|4436.89|4436.49|4436.02|4435.62|471
1650377660000|2022-04-19 14:14:20|4436.27|4435.87|4436.27|4435.87|4436.52|4436.12|4435.77|4435.37|811
1650377670000|2022-04-19 14:14:30|4436.02|4435.62|4436.52|4436.12|4436.77|4436.37|4436.02|4435.62|445
1650377680000|2022-04-19 14:14:40|4436.27|4435.87|4435.77|4435.37|4436.27|4435.87|4435.77|4435.37|487
1650377690000|2022-04-19 14:14:50|4435.52|4435.12|4434.77|4434.37|4435.52|4435.12|4434.77|4434.37|1297
1650377700000|2022-04-19 14:15:00|4435.02|4434.62|4434.52|4434.12|4435.27|4434.87|4434.02|4433.62|1861
1650377710000|2022-04-19 14:15:10|4434.77|4434.37|4433.52|4433.12|4434.77|4434.37|4433.02|4432.62|1258
1650377720000|2022-04-19 14:15:20|4433.77|4433.37|4433.52|4433.12|4434.02|4433.62|4433.27|4432.87|823
1650377730000|2022-04-19 14:15:30|4433.77|4433.37|4433.52|4433.12|4433.77|4433.37|4433.02|4432.62|591
1650377740000|2022-04-19 14:15:40|4433.27|4432.87|4431.27|4430.87|4433.52|4433.12|4431.27|4430.87|1887
1650377750000|2022-04-19 14:15:50|4430.77|4430.37|4431.02|4430.62|4432.02|4431.62|4430.77|4430.37|1888
1650377760000|2022-04-19 14:16:00|4430.77|4430.37|4430.77|4430.37|4431.52|4431.12|4430.77|4430.37|893
1650377770000|2022-04-19 14:16:10|4431.02|4430.62|4430.52|4430.12|4431.27|4430.87|4430.27|4429.87|759
1650377780000|2022-04-19 14:16:20|4430.77|4430.37|4432.52|4432.12|4432.52|4432.12|4430.77|4430.37|1298
1650377790000|2022-04-19 14:16:30|4432.77|4432.37|4433.77|4433.37|4434.39|4433.99|4432.77|4432.37|1064
1650377800000|2022-04-19 14:16:40|4433.52|4433.12|4433.77|4433.37|4434.02|4433.62|4433.27|4432.87|597
1650377810000|2022-04-19 14:16:50|4434.02|4433.62|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|421
1650377820000|2022-04-19 14:17:00|4434.52|4434.12|4434.77|4434.37|4434.77|4434.37|4433.27|4432.87|756
1650377830000|2022-04-19 14:17:10|4435.02|4434.62|4435.77|4435.37|4436.02|4435.62|4434.77|4434.37|787
1650377840000|2022-04-19 14:17:20|4436.02|4435.62|4436.27|4435.87|4436.77|4436.37|4435.77|4435.37|908
1650377850000|2022-04-19 14:17:30|4436.02|4435.62|4435.77|4435.37|4436.64|4436.24|4435.77|4435.37|422
1650377860000|2022-04-19 14:17:40|4436.02|4435.62|4436.02|4435.62|4436.27|4435.87|4435.52|4435.12|529
1650377870000|2022-04-19 14:17:50|4436.27|4435.87|4436.02|4435.62|4436.52|4436.12|4435.77|4435.37|635
1650377880000|2022-04-19 14:18:00|4436.27|4435.87|4436.77|4436.37|4436.77|4436.37|4435.52|4435.12|667
1650377890000|2022-04-19 14:18:10|4436.64|4436.24|4436.02|4435.62|4436.64|4436.24|4435.77|4435.37|589
1650377900000|2022-04-19 14:18:20|4435.77|4435.37|4435.27|4434.87|4435.77|4435.37|4435.02|4434.62|464
1650377910000|2022-04-19 14:18:30|4435.02|4434.62|4435.27|4434.87|4435.52|4435.12|4434.77|4434.37|427
1650377920000|2022-04-19 14:18:40|4435.52|4435.12|4434.77|4434.37|4435.52|4435.12|4434.52|4434.12|474
1650377930000|2022-04-19 14:18:50|4434.52|4434.12|4434.52|4434.12|4435.02|4434.62|4434.27|4433.87|468
1650377940000|2022-04-19 14:19:00|4434.64|4434.24|4435.02|4434.62|4435.02|4434.62|4434.02|4433.62|756
1650377950000|2022-04-19 14:19:10|4435.14|4434.74|4434.52|4434.12|4435.27|4434.87|4434.52|4434.12|315
1650377960000|2022-04-19 14:19:20|4434.77|4434.37|4434.27|4433.87|4435.02|4434.62|4434.27|4433.87|538
1650377970000|2022-04-19 14:19:30|4434.52|4434.12|4434.52|4434.12|4434.77|4434.37|4434.27|4433.87|258
1650377980000|2022-04-19 14:19:40|4434.77|4434.37|4433.89|4433.49|4434.77|4434.37|4433.77|4433.37|358
1650377990000|2022-04-19 14:19:50|4433.77|4433.37|4434.02|4433.62|4434.02|4433.62|4433.52|4433.12|344
1650378000000|2022-04-19 14:20:00|4433.89|4433.49|4434.02|4433.62|4434.27|4433.87|4433.27|4432.87|665
1650378010000|2022-04-19 14:20:10|4433.77|4433.37|4432.52|4432.12|4433.77|4433.37|4432.52|4432.12|487
1650378020000|2022-04-19 14:20:20|4432.77|4432.37|4432.52|4432.12|4433.02|4432.62|4432.52|4432.12|336
1650378030000|2022-04-19 14:20:30|4432.27|4431.87|4433.52|4433.12|4433.52|4433.12|4432.27|4431.87|458
1650378040000|2022-04-19 14:20:40|4433.27|4432.87|4433.52|4433.12|4433.52|4433.12|4432.89|4432.49|474
1650378050000|2022-04-19 14:20:50|4433.27|4432.87|4433.52|4433.12|4433.52|4433.12|4433.02|4432.62|223
1650378060000|2022-04-19 14:21:00|4433.77|4433.37|4434.52|4434.12|4434.77|4434.37|4433.77|4433.37|532
1650378070000|2022-04-19 14:21:10|4434.64|4434.24|4434.27|4433.87|4434.77|4434.37|4434.02|4433.62|325
1650378080000|2022-04-19 14:21:20|4434.02|4433.62|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|276
1650378090000|2022-04-19 14:21:30|4434.52|4434.12|4434.02|4433.62|4434.77|4434.37|4434.02|4433.62|430
1650378100000|2022-04-19 14:21:40|4433.77|4433.37|4434.27|4433.87|4434.52|4434.12|4433.77|4433.37|297
1650378110000|2022-04-19 14:21:50|4434.02|4433.62|4434.02|4433.62|4434.52|4434.12|4433.89|4433.49|346
1650378120000|2022-04-19 14:22:00|4434.27|4433.87|4434.02|4433.62|4434.77|4434.37|4433.77|4433.37|402
1650378130000|2022-04-19 14:22:10|4434.27|4433.87|4434.52|4434.12|4434.52|4434.12|4434.02|4433.62|214
1650378140000|2022-04-19 14:22:20|4434.64|4434.24|4434.77|4434.37|4435.02|4434.62|4434.39|4433.99|409
1650378150000|2022-04-19 14:22:30|4435.02|4434.62|4434.52|4434.12|4435.02|4434.62|4434.27|4433.87|482
1650378160000|2022-04-19 14:22:40|4434.27|4433.87|4434.27|4433.87|4434.52|4434.12|4434.02|4433.62|250
1650378170000|2022-04-19 14:22:50|4434.52|4434.12|4434.77|4434.37|4435.02|4434.62|4434.52|4434.12|263
1650378180000|2022-04-19 14:23:00|4435.02|4434.62|4435.02|4434.62|4435.02|4434.62|4434.52|4434.12|428
1650378190000|2022-04-19 14:23:10|4435.27|4434.87|4435.27|4434.87|4435.27|4434.87|4434.52|4434.12|561
1650378200000|2022-04-19 14:23:20|4435.52|4435.12|4435.27|4434.87|4435.64|4435.24|4435.02|4434.62|669
1650378210000|2022-04-19 14:23:30|4435.52|4435.12|4437.02|4436.62|4437.02|4436.62|4435.52|4435.12|887
1650378220000|2022-04-19 14:23:40|4436.77|4436.37|4437.27|4436.87|4437.77|4437.37|4436.52|4436.12|1047
1650378230000|2022-04-19 14:23:50|4436.77|4436.37|4437.02|4436.62|4437.02|4436.62|4436.02|4435.62|539
1650378240000|2022-04-19 14:24:00|4436.77|4436.37|4437.77|4437.37|4438.27|4437.87|4436.77|4436.37|756
1650378250000|2022-04-19 14:24:10|4437.52|4437.12|4438.02|4437.62|4438.02|4437.62|4437.52|4437.12|525
1650378260000|2022-04-19 14:24:20|4437.77|4437.37|4436.52|4436.12|4437.77|4437.37|4436.52|4436.12|488
1650378270000|2022-04-19 14:24:30|4436.77|4436.37|4437.02|4436.62|4437.02|4436.62|4436.27|4435.87|392
1650378280000|2022-04-19 14:24:40|4437.14|4436.74|4438.02|4437.62|4438.02|4437.62|4437.14|4436.74|501
1650378290000|2022-04-19 14:24:50|4437.77|4437.37|4437.52|4437.12|4438.27|4437.87|4437.27|4436.87|348
1650378300000|2022-04-19 14:25:00|4437.77|4437.37|4437.77|4437.37|4437.77|4437.37|4437.27|4436.87|369
1650378310000|2022-04-19 14:25:10|4437.52|4437.12|4438.02|4437.62|4438.27|4437.87|4437.52|4437.12|339
1650378320000|2022-04-19 14:25:20|4437.77|4437.37|4437.27|4436.87|4437.77|4437.37|4437.27|4436.87|238
1650378330000|2022-04-19 14:25:30|4437.77|4437.37|4439.02|4438.62|4439.02|4438.62|4437.39|4436.99|672
1650378340000|2022-04-19 14:25:40|4438.52|4438.12|4438.52|4438.12|4439.27|4438.87|4438.52|4438.12|728
1650378350000|2022-04-19 14:25:50|4438.27|4437.87|4438.27|4437.87|4438.52|4438.12|4437.77|4437.37|1485
1650378360000|2022-04-19 14:26:00|4438.52|4438.12|4438.52|4438.12|4439.02|4438.62|4438.27|4437.87|525
1650378370000|2022-04-19 14:26:10|4438.27|4437.87|4438.27|4437.87|4438.77|4438.37|4438.27|4437.87|303
1650378380000|2022-04-19 14:26:20|4438.02|4437.62|4437.77|4437.37|4438.02|4437.62|4437.52|4437.12|408
1650378390000|2022-04-19 14:26:30|4438.02|4437.62|4438.02|4437.62|4438.77|4438.37|4437.77|4437.37|483
1650378400000|2022-04-19 14:26:40|4438.27|4437.87|4438.52|4438.12|4438.77|4438.37|4438.02|4437.62|257
1650378410000|2022-04-19 14:26:50|4438.27|4437.87|4438.02|4437.62|4438.27|4437.87|4438.02|4437.62|335
1650378420000|2022-04-19 14:27:00|4438.27|4437.87|4439.77|4439.37|4440.27|4439.87|4438.27|4437.87|1003
1650378430000|2022-04-19 14:27:10|4439.52|4439.12|4441.52|4441.12|4441.52|4441.12|4439.52|4439.12|1295
1650378440000|2022-04-19 14:27:20|4441.27|4440.87|4442.27|4441.87|4442.27|4441.87|4441.27|4440.87|914
1650378450000|2022-04-19 14:27:30|4442.02|4441.62|4441.52|4441.12|4442.27|4441.87|4441.52|4441.12|806
1650378460000|2022-04-19 14:27:40|4441.27|4440.87|4439.64|4439.24|4441.27|4440.87|4439.52|4439.12|953
1650378470000|2022-04-19 14:27:50|4439.52|4439.12|4438.77|4438.37|4440.02|4439.62|4438.77|4438.37|434
1650378480000|2022-04-19 14:28:00|4439.02|4438.62|4438.52|4438.12|4439.27|4438.87|4438.52|4438.12|573
1650378490000|2022-04-19 14:28:10|4438.27|4437.87|4438.52|4438.12|4438.77|4438.37|4438.27|4437.87|402
1650378500000|2022-04-19 14:28:20|4438.77|4438.37|4439.02|4438.62|4439.02|4438.62|4438.27|4437.87|373
1650378510000|2022-04-19 14:28:30|4439.27|4438.87|4438.77|4438.37|4439.27|4438.87|4438.77|4438.37|327
1650378520000|2022-04-19 14:28:40|4439.02|4438.62|4440.02|4439.62|4440.27|4439.87|4439.02|4438.62|612
1650378530000|2022-04-19 14:28:50|4439.77|4439.37|4439.77|4439.37|4440.27|4439.87|4439.77|4439.37|284
1650378540000|2022-04-19 14:29:00|4440.02|4439.62|4439.02|4438.62|4440.02|4439.62|4439.02|4438.62|478
1650378550000|2022-04-19 14:29:10|4439.27|4438.87|4439.52|4439.12|4439.77|4439.37|4439.27|4438.87|344
1650378560000|2022-04-19 14:29:20|4439.77|4439.37|4439.27|4438.87|4440.02|4439.62|4439.27|4438.87|373
1650378570000|2022-04-19 14:29:30|4439.77|4439.37|4439.27|4438.87|4439.77|4439.37|4439.27|4438.87|405
1650378580000|2022-04-19 14:29:40|4439.02|4438.62|4439.27|4438.87|4439.52|4439.12|4439.02|4438.62|511
1650378590000|2022-04-19 14:29:50|4439.52|4439.12|4440.77|4440.37|4440.77|4440.37|4439.52|4439.12|963
1650378600000|2022-04-19 14:30:00|4441.27|4440.87|4440.52|4440.12|4441.52|4441.12|4440.02|4439.62|801
1650378610000|2022-04-19 14:30:10|4441.02|4440.62|4441.52|4441.12|4441.52|4441.12|4441.02|4440.62|348
1650378620000|2022-04-19 14:30:20|4441.77|4441.37|4441.27|4440.87|4441.77|4441.37|4441.02|4440.62|339
1650378630000|2022-04-19 14:30:30|4441.02|4440.62|4441.52|4441.12|4441.52|4441.12|4440.77|4440.37|453
1650378640000|2022-04-19 14:30:40|4441.77|4441.37|4441.02|4440.62|4441.77|4441.37|4441.02|4440.62|412
1650378650000|2022-04-19 14:30:50|4440.77|4440.37|4440.52|4440.12|4441.52|4441.12|4440.52|4440.12|450
1650378660000|2022-04-19 14:31:00|4440.77|4440.37|4440.52|4440.12|4441.02|4440.62|4440.27|4439.87|354
1650378670000|2022-04-19 14:31:10|4440.77|4440.37|4441.27|4440.87|4441.27|4440.87|4440.77|4440.37|511
1650378680000|2022-04-19 14:31:20|4441.39|4440.99|4441.27|4440.87|4441.77|4441.37|4441.27|4440.87|355
1650378690000|2022-04-19 14:31:30|4441.77|4441.37|4441.27|4440.87|4441.77|4441.37|4441.02|4440.62|328
1650378700000|2022-04-19 14:31:40|4441.52|4441.12|4441.27|4440.87|4441.52|4441.12|4441.02|4440.62|269
1650378710000|2022-04-19 14:31:50|4441.52|4441.12|4440.77|4440.37|4441.52|4441.12|4440.77|4440.37|635
1650378720000|2022-04-19 14:32:00|4441.02|4440.62|4442.02|4441.62|4442.27|4441.87|4441.02|4440.62|569
1650378730000|2022-04-19 14:32:10|4441.52|4441.12|4443.02|4442.62|4443.02|4442.62|4441.52|4441.12|987
1650378740000|2022-04-19 14:32:20|4443.27|4442.87|4443.02|4442.62|4443.77|4443.37|4443.02|4442.62|869
1650378750000|2022-04-19 14:32:30|4442.77|4442.37|4442.02|4441.62|4442.77|4442.37|4442.02|4441.62|689
1650378760000|2022-04-19 14:32:40|4441.89|4441.49|4441.52|4441.12|4442.27|4441.87|4441.27|4440.87|542
1650378770000|2022-04-19 14:32:50|4441.77|4441.37|4443.02|4442.62|4443.02|4442.62|4441.52|4441.12|587
1650378780000|2022-04-19 14:33:00|4442.77|4442.37|4442.77|4442.37|4443.52|4443.12|4442.77|4442.37|1084
1650378790000|2022-04-19 14:33:10|4442.52|4442.12|4442.77|4442.37|4443.02|4442.62|4442.52|4442.12|303
1650378800000|2022-04-19 14:33:20|4443.02|4442.62|4443.27|4442.87|4443.27|4442.87|4442.77|4442.37|262
1650378810000|2022-04-19 14:33:30|4443.02|4442.62|4442.52|4442.12|4443.02|4442.62|4442.27|4441.87|421
1650378820000|2022-04-19 14:33:40|4442.27|4441.87|4442.02|4441.62|4442.52|4442.12|4442.02|4441.62|208
1650378830000|2022-04-19 14:33:50|4441.89|4441.49|4442.52|4442.12|4442.52|4442.12|4441.77|4441.37|302
1650378840000|2022-04-19 14:34:00|4442.77|4442.37|4441.77|4441.37|4442.77|4442.37|4441.52|4441.12|325
1650378850000|2022-04-19 14:34:10|4442.02|4441.62|4441.77|4441.37|4442.02|4441.62|4441.52|4441.12|195
1650378860000|2022-04-19 14:34:20|4441.52|4441.12|4441.52|4441.12|4442.02|4441.62|4441.27|4440.87|418
1650378870000|2022-04-19 14:34:30|4441.77|4441.37|4441.52|4441.12|4442.02|4441.62|4441.27|4440.87|286
1650378880000|2022-04-19 14:34:40|4441.27|4440.87|4441.27|4440.87|4441.77|4441.37|4441.27|4440.87|180
1650378890000|2022-04-19 14:34:50|4441.52|4441.12|4441.52|4441.12|4442.27|4441.87|4441.52|4441.12|406
1650378900000|2022-04-19 14:35:00|4441.77|4441.37|4442.02|4441.62|4442.27|4441.87|4441.52|4441.12|499
1650378910000|2022-04-19 14:35:10|4441.77|4441.37|4441.77|4441.37|4442.02|4441.62|4441.27|4440.87|388
1650378920000|2022-04-19 14:35:20|4441.52|4441.12|4441.27|4440.87|4441.77|4441.37|4441.27|4440.87|405
1650378930000|2022-04-19 14:35:30|4441.52|4441.12|4440.77|4440.37|4441.52|4441.12|4440.77|4440.37|436
1650378940000|2022-04-19 14:35:40|4440.52|4440.12|4440.52|4440.12|4440.77|4440.37|4440.27|4439.87|538
1650378950000|2022-04-19 14:35:50|4440.39|4439.99|4440.27|4439.87|4440.77|4440.37|4440.27|4439.87|351
1650378960000|2022-04-19 14:36:00|4439.77|4439.37|4439.52|4439.12|4439.77|4439.37|4439.02|4438.62|1217
1650378970000|2022-04-19 14:36:10|4439.27|4438.87|4439.52|4439.12|4439.52|4439.12|4438.77|4438.37|464
1650378980000|2022-04-19 14:36:20|4439.27|4438.87|4438.89|4438.49|4439.27|4438.87|4438.77|4438.37|308
1650378990000|2022-04-19 14:36:30|4439.02|4438.62|4439.02|4438.62|4439.02|4438.62|4438.52|4438.12|472
1650379000000|2022-04-19 14:36:40|4438.77|4438.37|4439.02|4438.62|4439.27|4438.87|4438.52|4438.12|514
1650379010000|2022-04-19 14:36:50|4438.52|4438.12|4439.52|4439.12|4439.52|4439.12|4438.27|4437.87|743
1650379020000|2022-04-19 14:37:00|4439.77|4439.37|4439.27|4438.87|4440.02|4439.62|4439.27|4438.87|489
1650379030000|2022-04-19 14:37:10|4439.02|4438.62|4439.52|4439.12|4439.52|4439.12|4438.77|4438.37|320
1650379040000|2022-04-19 14:37:20|4439.27|4438.87|4439.27|4438.87|4439.52|4439.12|4439.02|4438.62|228
1650379050000|2022-04-19 14:37:30|4439.52|4439.12|4439.77|4439.37|4439.77|4439.37|4439.39|4438.99|199
1650379060000|2022-04-19 14:37:40|4439.52|4439.12|4439.27|4438.87|4439.77|4439.37|4439.02|4438.62|422
1650379070000|2022-04-19 14:37:50|4439.02|4438.62|4439.27|4438.87|4439.52|4439.12|4439.02|4438.62|561
1650379080000|2022-04-19 14:38:00|4439.39|4438.99|4440.27|4439.87|4440.52|4440.12|4439.39|4438.99|618
1650379090000|2022-04-19 14:38:10|4440.52|4440.12|4441.27|4440.87|4441.52|4441.12|4440.52|4440.12|791
1650379100000|2022-04-19 14:38:20|4441.39|4440.99|4441.77|4441.37|4441.77|4441.37|4441.27|4440.87|312
1650379110000|2022-04-19 14:38:30|4442.02|4441.62|4440.77|4440.37|4442.02|4441.62|4440.77|4440.37|462
1650379120000|2022-04-19 14:38:40|4440.89|4440.49|4442.02|4441.62|4442.02|4441.62|4440.89|4440.49|303
1650379130000|2022-04-19 14:38:50|4442.27|4441.87|4442.77|4442.37|4442.77|4442.37|4442.27|4441.87|567
1650379140000|2022-04-19 14:39:00|4443.02|4442.62|4443.02|4442.62|4443.27|4442.87|4442.77|4442.37|642
1650379150000|2022-04-19 14:39:10|4443.27|4442.87|4443.52|4443.12|4443.52|4443.12|4443.27|4442.87|310
1650379160000|2022-04-19 14:39:20|4443.77|4443.37|4443.77|4443.37|4443.77|4443.37|4443.77|4443.37|338
1650379170000|2022-04-19 14:39:30|4443.52|4443.12|4443.27|4442.87|4443.52|4443.12|4443.02|4442.62|486
1650379180000|2022-04-19 14:39:40|4443.52|4443.12|4443.77|4443.37|4443.77|4443.37|4443.52|4443.12|256
1650379190000|2022-04-19 14:39:50|4443.52|4443.12|4443.52|4443.12|4443.77|4443.37|4443.27|4442.87|361
1650379200000|2022-04-19 14:40:00|4443.27|4442.87|4442.77|4442.37|4443.52|4443.12|4442.77|4442.37|508
1650379210000|2022-04-19 14:40:10|4442.52|4442.12|4442.77|4442.37|4443.02|4442.62|4442.39|4441.99|526
1650379220000|2022-04-19 14:40:20|4443.02|4442.62|4443.27|4442.87|4443.27|4442.87|4442.77|4442.37|296
1650379230000|2022-04-19 14:40:30|4443.02|4442.62|4443.77|4443.37|4443.77|4443.37|4443.02|4442.62|509
1650379240000|2022-04-19 14:40:40|4444.02|4443.62|4445.52|4445.12|4445.52|4445.12|4444.02|4443.62|1989
1650379250000|2022-04-19 14:40:50|4445.27|4444.87|4445.27|4444.87|4445.52|4445.12|4444.77|4444.37|883
1650379260000|2022-04-19 14:41:00|4445.52|4445.12|4445.77|4445.37|4446.27|4445.87|4445.52|4445.12|1481
1650379270000|2022-04-19 14:41:10|4445.89|4445.49|4445.77|4445.37|4446.27|4445.87|4445.77|4445.37|417
1650379280000|2022-04-19 14:41:20|4445.52|4445.12|4446.02|4445.62|4446.27|4445.87|4445.52|4445.12|908
1650379290000|2022-04-19 14:41:30|4445.77|4445.37|4446.27|4445.87|4446.27|4445.87|4445.77|4445.37|375
1650379300000|2022-04-19 14:41:40|4446.52|4446.12|4446.52|4446.12|4446.77|4446.37|4446.27|4445.87|860
1650379310000|2022-04-19 14:41:50|4446.27|4445.87|4446.77|4446.37|4446.77|4446.37|4446.02|4445.62|562
1650379320000|2022-04-19 14:42:00|4447.02|4446.62|4447.52|4447.12|4447.52|4447.12|4446.77|4446.37|650
1650379330000|2022-04-19 14:42:10|4447.27|4446.87|4447.77|4447.37|4447.77|4447.37|4447.02|4446.62|740
1650379340000|2022-04-19 14:42:20|4447.52|4447.12|4447.52|4447.12|4447.52|4447.12|4447.02|4446.62|423
1650379350000|2022-04-19 14:42:30|4447.77|4447.37|4447.02|4446.62|4447.77|4447.37|4446.89|4446.49|552
1650379360000|2022-04-19 14:42:40|4446.77|4446.37|4446.27|4445.87|4447.27|4446.87|4446.02|4445.62|523
1650379370000|2022-04-19 14:42:50|4446.02|4445.62|4446.77|4446.37|4447.02|4446.62|4446.02|4445.62|321
1650379380000|2022-04-19 14:43:00|4446.89|4446.49|4446.27|4445.87|4447.02|4446.62|4446.27|4445.87|464
1650379390000|2022-04-19 14:43:10|4446.52|4446.12|4446.52|4446.12|4446.52|4446.12|4446.27|4445.87|309
1650379400000|2022-04-19 14:43:20|4446.77|4446.37|4446.27|4445.87|4447.02|4446.62|4446.27|4445.87|504
1650379410000|2022-04-19 14:43:30|4446.14|4445.74|4447.27|4446.87|4447.27|4446.87|4446.02|4445.62|1247
1650379420000|2022-04-19 14:43:40|4447.02|4446.62|4447.52|4447.12|4447.77|4447.37|4447.02|4446.62|599
1650379430000|2022-04-19 14:43:50|4447.64|4447.24|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|518
1650379440000|2022-04-19 14:44:00|4448.02|4447.62|4447.27|4446.87|4448.02|4447.62|4447.27|4446.87|329
1650379450000|2022-04-19 14:44:10|4447.52|4447.12|4447.02|4446.62|4447.52|4447.12|4447.02|4446.62|371
1650379460000|2022-04-19 14:44:20|4446.77|4446.37|4447.02|4446.62|4447.27|4446.87|4446.77|4446.37|504
1650379470000|2022-04-19 14:44:30|4447.27|4446.87|4447.27|4446.87|4447.52|4447.12|4447.27|4446.87|260
1650379480000|2022-04-19 14:44:40|4447.02|4446.62|4446.52|4446.12|4447.02|4446.62|4446.27|4445.87|421
1650379490000|2022-04-19 14:44:50|4446.27|4445.87|4446.77|4446.37|4446.77|4446.37|4446.27|4445.87|495
1650379500000|2022-04-19 14:45:00|4447.02|4446.62|4447.02|4446.62|4447.27|4446.87|4446.52|4446.12|370
1650379510000|2022-04-19 14:45:10|4447.14|4446.74|4447.52|4447.12|4447.77|4447.37|4447.14|4446.74|320
1650379520000|2022-04-19 14:45:20|4447.77|4447.37|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|274
1650379530000|2022-04-19 14:45:30|4447.89|4447.49|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|305
1650379540000|2022-04-19 14:45:40|4448.02|4447.62|4448.02|4447.62|4448.02|4447.62|4447.77|4447.37|223
1650379550000|2022-04-19 14:45:50|4448.27|4447.87|4447.77|4447.37|4448.27|4447.87|4447.77|4447.37|232
1650379560000|2022-04-19 14:46:00|4447.52|4447.12|4448.27|4447.87|4448.27|4447.87|4447.52|4447.12|450
1650379570000|2022-04-19 14:46:10|4448.52|4448.12|4447.77|4447.37|4448.52|4448.12|4447.77|4447.37|421
1650379580000|2022-04-19 14:46:20|4447.64|4447.24|4448.02|4447.62|4448.27|4447.87|4447.27|4446.87|426
1650379590000|2022-04-19 14:46:30|4448.27|4447.87|4450.27|4449.87|4450.27|4449.87|4448.02|4447.62|2060
1650379600000|2022-04-19 14:46:40|4450.02|4449.62|4450.02|4449.62|4450.77|4450.37|4450.02|4449.62|1020
1650379610000|2022-04-19 14:46:50|4449.77|4449.37|4451.02|4450.62|4451.27|4450.87|4449.77|4449.37|1019
1650379620000|2022-04-19 14:47:00|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.27|4449.87|690
1650379630000|2022-04-19 14:47:10|4450.52|4450.12|4450.77|4450.37|4450.77|4450.37|4450.27|4449.87|297
1650379640000|2022-04-19 14:47:20|4450.52|4450.12|4450.27|4449.87|4450.77|4450.37|4449.77|4449.37|583
1650379650000|2022-04-19 14:47:30|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|341
1650379660000|2022-04-19 14:47:40|4451.02|4450.62|4451.77|4451.37|4451.77|4451.37|4451.02|4450.62|677
1650379670000|2022-04-19 14:47:50|4451.52|4451.12|4451.27|4450.87|4451.77|4451.37|4451.27|4450.87|408
1650379680000|2022-04-19 14:48:00|4451.52|4451.12|4451.02|4450.62|4451.52|4451.12|4450.77|4450.37|573
1650379690000|2022-04-19 14:48:10|4450.77|4450.37|4451.02|4450.62|4451.27|4450.87|4450.77|4450.37|334
1650379700000|2022-04-19 14:48:20|4451.27|4450.87|4450.77|4450.37|4451.27|4450.87|4450.77|4450.37|279
1650379710000|2022-04-19 14:48:30|4450.52|4450.12|4450.77|4450.37|4451.02|4450.62|4450.52|4450.12|316
1650379720000|2022-04-19 14:48:40|4451.02|4450.62|4450.77|4450.37|4451.02|4450.62|4450.77|4450.37|311
1650379730000|2022-04-19 14:48:50|4450.52|4450.12|4450.27|4449.87|4450.52|4450.12|4450.27|4449.87|803
1650379740000|2022-04-19 14:49:00|4450.52|4450.12|4451.02|4450.62|4451.02|4450.62|4450.27|4449.87|350
1650379750000|2022-04-19 14:49:10|4451.27|4450.87|4451.52|4451.12|4451.77|4451.37|4451.27|4450.87|624
1650379760000|2022-04-19 14:49:20|4451.77|4451.37|4451.52|4451.12|4452.27|4451.87|4451.52|4451.12|668
1650379770000|2022-04-19 14:49:30|4451.77|4451.37|4451.27|4450.87|4451.77|4451.37|4451.27|4450.87|681
1650379780000|2022-04-19 14:49:40|4451.02|4450.62|4450.52|4450.12|4451.52|4451.12|4450.52|4450.12|899
1650379790000|2022-04-19 14:49:50|4450.27|4449.87|4449.52|4449.12|4450.52|4450.12|4449.52|4449.12|986
1650379800000|2022-04-19 14:50:00|4449.27|4448.87|4450.02|4449.62|4450.27|4449.87|4449.02|4448.62|907
1650379810000|2022-04-19 14:50:10|4449.52|4449.12|4449.27|4448.87|4449.52|4449.12|4449.02|4448.62|489
1650379820000|2022-04-19 14:50:20|4449.02|4448.62|4448.77|4448.37|4449.27|4448.87|4448.77|4448.37|708
1650379830000|2022-04-19 14:50:30|4449.02|4448.62|4448.52|4448.12|4449.27|4448.87|4448.52|4448.12|848
1650379840000|2022-04-19 14:50:40|4448.27|4447.87|4448.77|4448.37|4448.77|4448.37|4448.27|4447.87|504
1650379850000|2022-04-19 14:50:50|4448.52|4448.12|4448.77|4448.37|4448.77|4448.37|4448.27|4447.87|573
1650379860000|2022-04-19 14:51:00|4449.02|4448.62|4449.02|4448.62|4449.27|4448.87|4448.27|4447.87|783
1650379870000|2022-04-19 14:51:10|4448.77|4448.37|4448.02|4447.62|4449.02|4448.62|4448.02|4447.62|832
1650379880000|2022-04-19 14:51:20|4448.27|4447.87|4448.52|4448.12|4448.77|4448.37|4448.02|4447.62|477
1650379890000|2022-04-19 14:51:30|4448.27|4447.87|4448.02|4447.62|4448.52|4448.12|4448.02|4447.62|501
1650379900000|2022-04-19 14:51:40|4447.77|4447.37|4447.52|4447.12|4447.77|4447.37|4447.52|4447.12|275
1650379910000|2022-04-19 14:51:50|4447.27|4446.87|4447.27|4446.87|4447.52|4447.12|4447.27|4446.87|750
1650379920000|2022-04-19 14:52:00|4447.52|4447.12|4448.02|4447.62|4448.02|4447.62|4447.52|4447.12|555
1650379930000|2022-04-19 14:52:10|4448.27|4447.87|4447.52|4447.12|4448.27|4447.87|4447.52|4447.12|335
1650379940000|2022-04-19 14:52:20|4447.77|4447.37|4447.27|4446.87|4447.77|4447.37|4447.02|4446.62|541
1650379950000|2022-04-19 14:52:30|4447.02|4446.62|4446.77|4446.37|4447.14|4446.74|4446.52|4446.12|642
1650379960000|2022-04-19 14:52:40|4447.02|4446.62|4446.77|4446.37|4447.27|4446.87|4446.77|4446.37|433
1650379970000|2022-04-19 14:52:50|4447.02|4446.62|4446.77|4446.37|4447.02|4446.62|4446.52|4446.12|346
1650379980000|2022-04-19 14:53:00|4446.52|4446.12|4447.02|4446.62|4447.02|4446.62|4446.27|4445.87|722
1650379990000|2022-04-19 14:53:10|4447.27|4446.87|4446.77|4446.37|4447.27|4446.87|4446.52|4446.12|482
1650380000000|2022-04-19 14:53:20|4447.02|4446.62|4445.77|4445.37|4447.02|4446.62|4445.52|4445.12|606
1650380010000|2022-04-19 14:53:30|4445.52|4445.12|4445.52|4445.12|4445.52|4445.12|4445.27|4444.87|648
1650380020000|2022-04-19 14:53:40|4445.27|4444.87|4445.77|4445.37|4445.77|4445.37|4445.27|4444.87|364
1650380030000|2022-04-19 14:53:50|4445.52|4445.12|4445.27|4444.87|4445.77|4445.37|4445.27|4444.87|581
1650380040000|2022-04-19 14:54:00|4445.52|4445.12|4445.02|4444.62|4445.77|4445.37|4445.02|4444.62|608
1650380050000|2022-04-19 14:54:10|4445.27|4444.87|4445.02|4444.62|4445.27|4444.87|4445.02|4444.62|308
1650380060000|2022-04-19 14:54:20|4445.27|4444.87|4445.52|4445.12|4445.52|4445.12|4445.27|4444.87|369
1650380070000|2022-04-19 14:54:30|4445.64|4445.24|4445.02|4444.62|4445.77|4445.37|4445.02|4444.62|641
1650380080000|2022-04-19 14:54:40|4444.77|4444.37|4444.52|4444.12|4444.77|4444.37|4444.52|4444.12|473
1650380090000|2022-04-19 14:54:50|4444.27|4443.87|4444.27|4443.87|4444.52|4444.12|4443.77|4443.37|642
1650380100000|2022-04-19 14:55:00|4444.52|4444.12|4444.02|4443.62|4444.52|4444.12|4444.02|4443.62|467
1650380110000|2022-04-19 14:55:10|4443.77|4443.37|4444.02|4443.62|4444.14|4443.74|4443.02|4442.62|977
1650380120000|2022-04-19 14:55:20|4444.27|4443.87|4445.02|4444.62|4445.52|4445.12|4444.27|4443.87|750
1650380130000|2022-04-19 14:55:30|4444.77|4444.37|4444.77|4444.37|4445.02|4444.62|4444.77|4444.37|263
1650380140000|2022-04-19 14:55:40|4445.02|4444.62|4445.02|4444.62|4445.27|4444.87|4445.02|4444.62|273
1650380150000|2022-04-19 14:55:50|4445.27|4444.87|4445.02|4444.62|4445.77|4445.37|4445.02|4444.62|430
1650380160000|2022-04-19 14:56:00|4445.27|4444.87|4445.27|4444.87|4445.77|4445.37|4445.27|4444.87|389
1650380170000|2022-04-19 14:56:10|4445.02|4444.62|4444.77|4444.37|4445.52|4445.12|4444.64|4444.24|395
1650380180000|2022-04-19 14:56:20|4444.52|4444.12|4444.52|4444.12|4444.77|4444.37|4444.27|4443.87|304
1650380190000|2022-04-19 14:56:30|4444.77|4444.37|4444.77|4444.37|4444.77|4444.37|4444.27|4443.87|251
1650380200000|2022-04-19 14:56:40|4445.02|4444.62|4445.02|4444.62|4445.02|4444.62|4445.02|4444.62|121
1650380210000|2022-04-19 14:56:50|4444.77|4444.37|4445.02|4444.62|4445.02|4444.62|4444.52|4444.12|231
1650380220000|2022-04-19 14:57:00|4444.89|4444.49|4445.02|4444.62|4445.52|4445.12|4444.77|4444.37|323
1650380230000|2022-04-19 14:57:10|4445.27|4444.87|4445.52|4445.12|4445.77|4445.37|4445.27|4444.87|441
1650380240000|2022-04-19 14:57:20|4446.52|4446.12|4447.02|4446.62|4447.02|4446.62|4446.52|4446.12|1147
1650380250000|2022-04-19 14:57:30|4447.27|4446.87|4447.27|4446.87|4447.52|4447.12|4447.27|4446.87|336
1650380260000|2022-04-19 14:57:40|4447.02|4446.62|4446.52|4446.12|4447.02|4446.62|4446.27|4445.87|431
1650380270000|2022-04-19 14:57:50|4446.27|4445.87|4447.02|4446.62|4447.02|4446.62|4446.27|4445.87|369
1650380280000|2022-04-19 14:58:00|4447.27|4446.87|4448.27|4447.87|4448.27|4447.87|4447.27|4446.87|530
1650380290000|2022-04-19 14:58:10|4447.77|4447.37|4447.77|4447.37|4447.77|4447.37|4447.27|4446.87|464
1650380300000|2022-04-19 14:58:20|4447.52|4447.12|4446.52|4446.12|4447.77|4447.37|4446.52|4446.12|385
1650380310000|2022-04-19 14:58:30|4446.77|4446.37|4447.02|4446.62|4447.02|4446.62|4446.52|4446.12|393
1650380320000|2022-04-19 14:58:40|4447.27|4446.87|4446.77|4446.37|4447.27|4446.87|4446.77|4446.37|151
1650380330000|2022-04-19 14:58:50|4447.02|4446.62|4446.52|4446.12|4447.02|4446.62|4446.27|4445.87|301
1650380340000|2022-04-19 14:59:00|4446.27|4445.87|4445.77|4445.37|4446.27|4445.87|4445.77|4445.37|404
1650380350000|2022-04-19 14:59:10|4445.27|4444.87|4445.27|4444.87|4445.52|4445.12|4445.14|4444.74|421
1650380360000|2022-04-19 14:59:20|4445.52|4445.12|4445.27|4444.87|4445.77|4445.37|4445.27|4444.87|199
1650380370000|2022-04-19 14:59:30|4445.52|4445.12|4445.02|4444.62|4445.52|4445.12|4444.77|4444.37|316
1650380380000|2022-04-19 14:59:40|4445.27|4444.87|4445.14|4444.74|4445.27|4444.87|4445.02|4444.62|168
1650380390000|2022-04-19 14:59:50|4445.27|4444.87|4445.27|4444.87|4445.52|4445.12|4444.77|4444.37|320
1650380400000|2022-04-19 15:00:00|4445.52|4445.12|4444.77|4444.37|4445.52|4445.12|4444.52|4444.12|469
1650380410000|2022-04-19 15:00:10|4444.52|4444.12|4443.77|4443.37|4444.52|4444.12|4443.27|4442.87|802
1650380420000|2022-04-19 15:00:20|4443.52|4443.12|4442.27|4441.87|4444.02|4443.62|4442.27|4441.87|951
1650380430000|2022-04-19 15:00:30|4442.52|4442.12|4441.52|4441.12|4442.52|4442.12|4441.52|4441.12|715
1650380440000|2022-04-19 15:00:40|4441.27|4440.87|4441.52|4441.12|4442.02|4441.62|4441.27|4440.87|656
1650380450000|2022-04-19 15:00:50|4441.77|4441.37|4442.27|4441.87|4442.27|4441.87|4441.77|4441.37|400
1650380460000|2022-04-19 15:01:00|4442.52|4442.12|4442.02|4441.62|4442.52|4442.12|4442.02|4441.62|299
1650380470000|2022-04-19 15:01:10|4441.89|4441.49|4442.02|4441.62|4442.02|4441.62|4441.52|4441.12|339
1650380480000|2022-04-19 15:01:20|4441.77|4441.37|4442.52|4442.12|4442.77|4442.37|4441.52|4441.12|376
1650380490000|2022-04-19 15:01:30|4442.77|4442.37|4442.52|4442.12|4442.77|4442.37|4442.27|4441.87|360
1650380500000|2022-04-19 15:01:40|4442.27|4441.87|4442.52|4442.12|4442.52|4442.12|4442.27|4441.87|94
1650380510000|2022-04-19 15:01:50|4442.77|4442.37|4442.52|4442.12|4442.77|4442.37|4442.52|4442.12|358
1650380520000|2022-04-19 15:02:00|4442.77|4442.37|4442.52|4442.12|4442.77|4442.37|4442.27|4441.87|237
1650380530000|2022-04-19 15:02:10|4442.27|4441.87|4442.77|4442.37|4442.77|4442.37|4442.27|4441.87|307
1650380540000|2022-04-19 15:02:20|4443.27|4442.87|4444.02|4443.62|4444.52|4444.12|4443.02|4442.62|1270
1650380550000|2022-04-19 15:02:30|4443.77|4443.37|4443.77|4443.37|4444.02|4443.62|4443.77|4443.37|316
1650380560000|2022-04-19 15:02:40|4443.52|4443.12|4443.52|4443.12|4443.77|4443.37|4443.27|4442.87|246
1650380570000|2022-04-19 15:02:50|4443.64|4443.24|4443.77|4443.37|4444.02|4443.62|4443.52|4443.12|219
1650380580000|2022-04-19 15:03:00|4443.52|4443.12|4443.77|4443.37|4443.77|4443.37|4443.27|4442.87|342
1650380590000|2022-04-19 15:03:10|4444.02|4443.62|4444.77|4444.37|4445.02|4444.62|4444.02|4443.62|1032
1650380600000|2022-04-19 15:03:20|4445.02|4444.62|4445.52|4445.12|4445.52|4445.12|4445.02|4444.62|484
1650380610000|2022-04-19 15:03:30|4445.77|4445.37|4445.77|4445.37|4445.77|4445.37|4445.77|4445.37|418
1650380620000|2022-04-19 15:03:40|4445.27|4444.87|4444.77|4444.37|4445.27|4444.87|4444.77|4444.37|370
1650380630000|2022-04-19 15:03:50|4444.52|4444.12|4444.52|4444.12|4444.77|4444.37|4444.52|4444.12|495
1650380640000|2022-04-19 15:04:00|4444.77|4444.37|4445.02|4444.62|4445.27|4444.87|4444.27|4443.87|563
1650380650000|2022-04-19 15:04:10|4445.27|4444.87|4445.02|4444.62|4445.27|4444.87|4444.77|4444.37|124
1650380660000|2022-04-19 15:04:20|4445.27|4444.87|4445.52|4445.12|4445.52|4445.12|4445.27|4444.87|188
1650380670000|2022-04-19 15:04:30|4445.27|4444.87|4445.27|4444.87|4445.77|4445.37|4445.27|4444.87|222
1650380680000|2022-04-19 15:04:40|4445.02|4444.62|4445.77|4445.37|4446.02|4445.62|4445.02|4444.62|333
1650380690000|2022-04-19 15:04:50|4446.02|4445.62|4446.02|4445.62|4446.27|4445.87|4445.52|4445.12|314
1650380700000|2022-04-19 15:05:00|4446.27|4445.87|4446.02|4445.62|4446.27|4445.87|4445.52|4445.12|471
1650380710000|2022-04-19 15:05:10|4446.27|4445.87|4445.52|4445.12|4446.27|4445.87|4445.27|4444.87|229
1650380720000|2022-04-19 15:05:20|4445.27|4444.87|4445.52|4445.12|4445.77|4445.37|4445.27|4444.87|117
1650380730000|2022-04-19 15:05:30|4445.77|4445.37|4445.52|4445.12|4445.77|4445.37|4445.27|4444.87|318
1650380740000|2022-04-19 15:05:40|4445.77|4445.37|4445.27|4444.87|4445.77|4445.37|4445.27|4444.87|194
1650380750000|2022-04-19 15:05:50|4445.52|4445.12|4445.77|4445.37|4445.77|4445.37|4445.27|4444.87|426
1650380760000|2022-04-19 15:06:00|4446.02|4445.62|4446.27|4445.87|4446.52|4446.12|4445.77|4445.37|714
1650380770000|2022-04-19 15:06:10|4446.14|4445.74|4446.77|4446.37|4446.77|4446.37|4446.14|4445.74|342
1650380780000|2022-04-19 15:06:20|4447.02|4446.62|4447.02|4446.62|4447.02|4446.62|4446.77|4446.37|348
1650380790000|2022-04-19 15:06:30|4447.27|4446.87|4447.77|4447.37|4447.77|4447.37|4447.02|4446.62|427
1650380800000|2022-04-19 15:06:40|||||||||594
1650380810000|2022-04-19 15:06:50|4448.02|4447.62|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|1357
1650380820000|2022-04-19 15:07:00|4448.02|4447.62|4448.77|4448.37|4448.77|4448.37|4448.02|4447.62|603
1650380830000|2022-04-19 15:07:10|4449.02|4448.62|4449.02|4448.62|4449.02|4448.62|4448.77|4448.37|905
1650380840000|2022-04-19 15:07:20|4448.77|4448.37|4448.77|4448.37|4449.02|4448.62|4448.77|4448.37|377
1650380850000|2022-04-19 15:07:30|4448.52|4448.12|4448.77|4448.37|4448.77|4448.37|4448.27|4447.87|278
1650380860000|2022-04-19 15:07:40|4449.02|4448.62|4449.52|4449.12|4449.77|4449.37|4449.02|4448.62|511
1650380870000|2022-04-19 15:07:50|4449.27|4448.87|4449.27|4448.87|4449.27|4448.87|4449.02|4448.62|357
1650380880000|2022-04-19 15:08:00|4449.02|4448.62|4449.52|4449.12|4449.52|4449.12|4448.77|4448.37|439
1650380890000|2022-04-19 15:08:10|4449.77|4449.37|4449.52|4449.12|4449.77|4449.37|4449.52|4449.12|241
1650380900000|2022-04-19 15:08:20|4449.39|4448.99|4449.27|4448.87|4449.77|4449.37|4449.27|4448.87|421
1650380910000|2022-04-19 15:08:30|4449.52|4449.12|4449.02|4448.62|4449.52|4449.12|4448.77|4448.37|387
1650380920000|2022-04-19 15:08:40|4449.27|4448.87|4449.02|4448.62|4449.52|4449.12|4449.02|4448.62|174
1650380930000|2022-04-19 15:08:50|4449.27|4448.87|4449.77|4449.37|4449.77|4449.37|4449.27|4448.87|231
1650380940000|2022-04-19 15:09:00|4449.52|4449.12|4449.27|4448.87|4449.52|4449.12|4449.27|4448.87|533
1650380950000|2022-04-19 15:09:10|4449.02|4448.62|4449.02|4448.62|4449.27|4448.87|4449.02|4448.62|812
1650380960000|2022-04-19 15:09:20|4448.77|4448.37|4448.14|4447.74|4448.77|4448.37|4448.02|4447.62|530
1650380970000|2022-04-19 15:09:30|4448.27|4447.87|4447.02|4446.62|4448.27|4447.87|4447.02|4446.62|445
1650380980000|2022-04-19 15:09:40|4446.77|4446.37|4447.27|4446.87|4447.27|4446.87|4446.52|4446.12|394
1650380990000|2022-04-19 15:09:50|4447.02|4446.62|4447.77|4447.37|4448.02|4447.62|4447.02|4446.62|287
1650381000000|2022-04-19 15:10:00|4447.52|4447.12|4448.52|4448.12|4448.52|4448.12|4447.02|4446.62|331
1650381010000|2022-04-19 15:10:10|4448.27|4447.87|4448.27|4447.87|4448.52|4448.12|4448.02|4447.62|286
1650381020000|2022-04-19 15:10:20|4448.02|4447.62|4447.27|4446.87|4448.02|4447.62|4447.27|4446.87|202
1650381030000|2022-04-19 15:10:30|4447.02|4446.62|4447.27|4446.87|4447.27|4446.87|4447.02|4446.62|394
1650381040000|2022-04-19 15:10:40|4447.02|4446.62|4447.27|4446.87|4447.27|4446.87|4446.77|4446.37|282
1650381050000|2022-04-19 15:10:50|4447.52|4447.12|4447.27|4446.87|4447.52|4447.12|4447.27|4446.87|129
1650381060000|2022-04-19 15:11:00|4446.77|4446.37|4447.27|4446.87|4447.27|4446.87|4446.52|4446.12|446
1650381070000|2022-04-19 15:11:10|4447.52|4447.12|4447.02|4446.62|4447.52|4447.12|4446.52|4446.12|208
1650381080000|2022-04-19 15:11:20|4446.77|4446.37|4446.77|4446.37|4447.02|4446.62|4446.77|4446.37|116
1650381090000|2022-04-19 15:11:30|4447.02|4446.62|4446.52|4446.12|4447.02|4446.62|4446.52|4446.12|283
1650381100000|2022-04-19 15:11:40|4446.77|4446.37|4447.52|4447.12|4447.52|4447.12|4446.77|4446.37|307
1650381110000|2022-04-19 15:11:50|4447.27|4446.87|4447.02|4446.62|4447.52|4447.12|4447.02|4446.62|292
1650381120000|2022-04-19 15:12:00|4447.27|4446.87|4446.77|4446.37|4447.27|4446.87|4446.27|4445.87|372
1650381130000|2022-04-19 15:12:10|4446.52|4446.12|4446.52|4446.12|4446.52|4446.12|4446.02|4445.62|408
1650381140000|2022-04-19 15:12:20|4446.27|4445.87|4446.77|4446.37|4447.27|4446.87|4446.27|4445.87|351
1650381150000|2022-04-19 15:12:30|4446.52|4446.12|4446.27|4445.87|4446.52|4446.12|4446.27|4445.87|188
1650381160000|2022-04-19 15:12:40|4446.39|4445.99|4446.77|4446.37|4446.77|4446.37|4446.27|4445.87|147
1650381170000|2022-04-19 15:12:50|4447.02|4446.62|4446.52|4446.12|4447.02|4446.62|4446.27|4445.87|332
1650381180000|2022-04-19 15:13:00|4446.27|4445.87|4447.52|4447.12|4447.77|4447.37|4446.27|4445.87|395
1650381190000|2022-04-19 15:13:10|4447.77|4447.37|4448.02|4447.62|4448.52|4448.12|4447.77|4447.37|422
1650381200000|2022-04-19 15:13:20|4447.77|4447.37|4448.02|4447.62|4448.27|4447.87|4447.77|4447.37|517
1650381210000|2022-04-19 15:13:30|4447.77|4447.37|4448.02|4447.62|4448.02|4447.62|4447.52|4447.12|307
1650381220000|2022-04-19 15:13:40|4447.77|4447.37|4448.02|4447.62|4448.02|4447.62|4447.27|4446.87|341
1650381230000|2022-04-19 15:13:50|4448.27|4447.87|4448.02|4447.62|4448.52|4448.12|4448.02|4447.62|254
1650381240000|2022-04-19 15:14:00|4447.77|4447.37|4447.77|4447.37|4448.02|4447.62|4447.77|4447.37|256
1650381250000|2022-04-19 15:14:10|4447.89|4447.49|4447.52|4447.12|4447.89|4447.49|4447.27|4446.87|304
1650381260000|2022-04-19 15:14:20|4447.39|4446.99|4447.77|4447.37|4447.77|4447.37|4447.27|4446.87|110
1650381270000|2022-04-19 15:14:30|4447.52|4447.12|4447.52|4447.12|4447.52|4447.12|4447.27|4446.87|145
1650381280000|2022-04-19 15:14:40|4447.77|4447.37|4446.77|4446.37|4447.77|4447.37|4446.77|4446.37|283
1650381290000|2022-04-19 15:14:50|4447.02|4446.62|4446.77|4446.37|4447.02|4446.62|4446.77|4446.37|154
1650381300000|2022-04-19 15:15:00|4447.02|4446.62|4446.77|4446.37|4447.52|4447.12|4446.77|4446.37|589
1650381310000|2022-04-19 15:15:10|4446.52|4446.12|4447.27|4446.87|4447.27|4446.87|4446.52|4446.12|177
1650381320000|2022-04-19 15:15:20|4447.52|4447.12|4448.27|4447.87|4448.52|4448.12|4447.52|4447.12|379
1650381330000|2022-04-19 15:15:30|4448.52|4448.12|4448.77|4448.37|4449.27|4448.87|4448.02|4447.62|697
1650381340000|2022-04-19 15:15:40|4448.89|4448.49|4449.77|4449.37|4450.02|4449.62|4448.77|4448.37|710
1650381350000|2022-04-19 15:15:50|4449.89|4449.49|4451.52|4451.12|4451.52|4451.12|4449.77|4449.37|926
1650381360000|2022-04-19 15:16:00|4451.77|4451.37|4451.77|4451.37|4452.52|4452.12|4451.52|4451.12|1994
1650381370000|2022-04-19 15:16:10|4451.52|4451.12|4451.52|4451.12|4452.27|4451.87|4451.52|4451.12|628
1650381380000|2022-04-19 15:16:20|4451.27|4450.87|4451.27|4450.87|4451.39|4450.99|4451.27|4450.87|399
1650381390000|2022-04-19 15:16:30|4451.52|4451.12|4451.02|4450.62|4451.52|4451.12|4451.02|4450.62|201
1650381400000|2022-04-19 15:16:40|4450.52|4450.12|4449.77|4449.37|4450.52|4450.12|4449.77|4449.37|684
1650381410000|2022-04-19 15:16:50|4449.52|4449.12|4448.77|4448.37|4449.52|4449.12|4448.77|4448.37|554
1650381420000|2022-04-19 15:17:00|4448.52|4448.12|4447.77|4447.37|4448.77|4448.37|4447.77|4447.37|598
1650381430000|2022-04-19 15:17:10|4447.52|4447.12|4447.52|4447.12|4447.77|4447.37|4447.27|4446.87|523
1650381440000|2022-04-19 15:17:20|4447.27|4446.87|4447.77|4447.37|4448.02|4447.62|4447.27|4446.87|353
1650381450000|2022-04-19 15:17:30|4447.52|4447.12|4447.52|4447.12|4448.02|4447.62|4447.52|4447.12|164
1650381460000|2022-04-19 15:17:40|4447.39|4446.99|4447.52|4447.12|4448.27|4447.87|4447.39|4446.99|384
1650381470000|2022-04-19 15:17:50|4447.77|4447.37|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|262
1650381480000|2022-04-19 15:18:00|4447.52|4447.12|4447.27|4446.87|4447.77|4447.37|4447.27|4446.87|359
1650381490000|2022-04-19 15:18:10|4447.02|4446.62|4447.27|4446.87|4447.27|4446.87|4446.77|4446.37|408
1650381500000|2022-04-19 15:18:20|4447.02|4446.62|4447.52|4447.12|4447.77|4447.37|4447.02|4446.62|436
1650381510000|2022-04-19 15:18:30|4447.27|4446.87|4447.02|4446.62|4447.27|4446.87|4446.77|4446.37|369
1650381520000|2022-04-19 15:18:40|4447.27|4446.87|4447.52|4447.12|4447.77|4447.37|4447.27|4446.87|440
1650381530000|2022-04-19 15:18:50|4447.27|4446.87|4447.27|4446.87|4447.52|4447.12|4447.02|4446.62|197
1650381540000|2022-04-19 15:19:00|4447.02|4446.62|4446.52|4446.12|4447.52|4447.12|4446.52|4446.12|304
1650381550000|2022-04-19 15:19:10|4446.77|4446.37|4446.64|4446.24|4446.77|4446.37|4446.64|4446.24|330
1650381560000|2022-04-19 15:19:20|4446.52|4446.12|4445.89|4445.49|4446.52|4446.12|4445.52|4445.12|782
1650381570000|2022-04-19 15:19:30|4446.02|4445.62|4446.02|4445.62|4446.52|4446.12|4445.77|4445.37|320
1650381580000|2022-04-19 15:19:40|4446.27|4445.87|4446.27|4445.87|4446.27|4445.87|4446.02|4445.62|217
1650381590000|2022-04-19 15:19:50|4446.02|4445.62|4446.52|4446.12|4446.52|4446.12|4446.02|4445.62|146
1650381600000|2022-04-19 15:20:00|4446.77|4446.37|4445.77|4445.37|4446.77|4446.37|4445.77|4445.37|317
1650381610000|2022-04-19 15:20:10|4446.02|4445.62|4445.52|4445.12|4446.02|4445.62|4445.52|4445.12|263
1650381620000|2022-04-19 15:20:20|4445.27|4444.87|4445.02|4444.62|4445.27|4444.87|4445.02|4444.62|440
1650381630000|2022-04-19 15:20:30|4445.52|4445.12|4446.02|4445.62|4446.02|4445.62|4445.27|4444.87|489
1650381640000|2022-04-19 15:20:40|4446.14|4445.74|4446.02|4445.62|4446.27|4445.87|4446.02|4445.62|203
1650381650000|2022-04-19 15:20:50|4446.27|4445.87|4446.27|4445.87|4446.27|4445.87|4446.27|4445.87|143
1650381660000|2022-04-19 15:21:00|4446.02|4445.62|4445.77|4445.37|4446.02|4445.62|4445.77|4445.37|231
1650381670000|2022-04-19 15:21:10|4445.52|4445.12|4445.77|4445.37|4445.77|4445.37|4445.52|4445.12|163
1650381680000|2022-04-19 15:21:20|4446.02|4445.62|4445.77|4445.37|4446.02|4445.62|4445.77|4445.37|264
1650381690000|2022-04-19 15:21:30|4446.02|4445.62|4446.77|4446.37|4446.77|4446.37|4445.77|4445.37|592
1650381700000|2022-04-19 15:21:40|4446.89|4446.49|4447.77|4447.37|4448.02|4447.62|4446.89|4446.49|478
1650381710000|2022-04-19 15:21:50|||||||||319
1650381720000|2022-04-19 15:22:00|4448.02|4447.62|4448.77|4448.37|4449.02|4448.62|4447.77|4447.37|625
1650381730000|2022-04-19 15:22:10|4449.02|4448.62|4449.52|4449.12|4449.77|4449.37|4449.02|4448.62|709
1650381740000|2022-04-19 15:22:20|4449.77|4449.37|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|322
1650381750000|2022-04-19 15:22:30|4449.27|4448.87|4448.77|4448.37|4449.52|4449.12|4448.77|4448.37|668
1650381760000|2022-04-19 15:22:40|4448.52|4448.12|4448.27|4447.87|4449.02|4448.62|4448.27|4447.87|345
1650381770000|2022-04-19 15:22:50|4448.02|4447.62|4448.77|4448.37|4448.77|4448.37|4448.02|4447.62|328
1650381780000|2022-04-19 15:23:00|4449.02|4448.62|4449.27|4448.87|4449.52|4449.12|4449.02|4448.62|386
1650381790000|2022-04-19 15:23:10|4449.02|4448.62|4450.02|4449.62|4450.02|4449.62|4449.02|4448.62|350
1650381800000|2022-04-19 15:23:20|4449.77|4449.37|4449.52|4449.12|4450.02|4449.62|4449.02|4448.62|791
1650381810000|2022-04-19 15:23:30|4449.77|4449.37|4450.27|4449.87|4450.52|4450.12|4449.77|4449.37|374
1650381820000|2022-04-19 15:23:40|4450.52|4450.12|4450.27|4449.87|4450.52|4450.12|4450.27|4449.87|294
1650381830000|2022-04-19 15:23:50|4450.52|4450.12|4451.27|4450.87|4451.27|4450.87|4450.52|4450.12|462
1650381840000|2022-04-19 15:24:00|4451.02|4450.62|4451.77|4451.37|4452.02|4451.62|4451.02|4450.62|913
1650381850000|2022-04-19 15:24:10|4452.27|4451.87|4452.27|4451.87|4452.27|4451.87|4451.77|4451.37|1243
1650381860000|2022-04-19 15:24:20|4451.77|4451.37|4452.52|4452.12|4452.52|4452.12|4451.77|4451.37|436
1650381870000|2022-04-19 15:24:30|4452.77|4452.37|4452.02|4451.62|4452.77|4452.37|4452.02|4451.62|548
1650381880000|2022-04-19 15:24:40|4451.77|4451.37|4452.27|4451.87|4452.27|4451.87|4451.52|4451.12|643
1650381890000|2022-04-19 15:24:50|4452.52|4452.12|4452.27|4451.87|4452.52|4452.12|4451.77|4451.37|431
1650381900000|2022-04-19 15:25:00|4452.02|4451.62|4451.77|4451.37|4452.52|4452.12|4451.77|4451.37|516
1650381910000|2022-04-19 15:25:10|4451.52|4451.12|4451.77|4451.37|4452.27|4451.87|4451.52|4451.12|379
1650381920000|2022-04-19 15:25:20|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|4451.02|4450.62|307
1650381930000|2022-04-19 15:25:30|4451.27|4450.87|4451.02|4450.62|4451.27|4450.87|4451.02|4450.62|238
1650381940000|2022-04-19 15:25:40|4451.27|4450.87|4451.27|4450.87|4451.52|4451.12|4451.02|4450.62|335
1650381950000|2022-04-19 15:25:50|4451.52|4451.12|4450.77|4450.37|4451.77|4451.37|4450.52|4450.12|408
1650381960000|2022-04-19 15:26:00|4450.52|4450.12|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|582
1650381970000|2022-04-19 15:26:10|4450.52|4450.12|4450.27|4449.87|4450.52|4450.12|4450.02|4449.62|534
1650381980000|2022-04-19 15:26:20|4450.02|4449.62|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|216
1650381990000|2022-04-19 15:26:30|4449.52|4449.12|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|578
1650382000000|2022-04-19 15:26:40|4449.77|4449.37|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|841
1650382010000|2022-04-19 15:26:50|4449.77|4449.37|4449.52|4449.12|4450.02|4449.62|4449.52|4449.12|1000
1650382020000|2022-04-19 15:27:00|4449.27|4448.87|4449.27|4448.87|4450.02|4449.62|4449.02|4448.62|418
1650382030000|2022-04-19 15:27:10|4449.52|4449.12|4448.77|4448.37|4449.52|4449.12|4448.77|4448.37|402
1650382040000|2022-04-19 15:27:20|4448.52|4448.12|4449.02|4448.62|4449.02|4448.62|4448.52|4448.12|253
1650382050000|2022-04-19 15:27:30|4449.27|4448.87|4449.52|4449.12|4449.52|4449.12|4449.02|4448.62|927
1650382060000|2022-04-19 15:27:40|4449.77|4449.37|4449.27|4448.87|4449.77|4449.37|4448.77|4448.37|386
1650382070000|2022-04-19 15:27:50|4449.02|4448.62|4449.02|4448.62|4449.27|4448.87|4449.02|4448.62|418
1650382080000|2022-04-19 15:28:00|4448.77|4448.37|4449.77|4449.37|4449.77|4449.37|4448.77|4448.37|549
1650382090000|2022-04-19 15:28:10|4449.52|4449.12|4449.27|4448.87|4449.52|4449.12|4449.27|4448.87|238
1650382100000|2022-04-19 15:28:20|4449.52|4449.12|4449.52|4449.12|4449.52|4449.12|4449.27|4448.87|212
1650382110000|2022-04-19 15:28:30|4449.27|4448.87|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|310
1650382120000|2022-04-19 15:28:40|4449.27|4448.87|4449.52|4449.12|4449.77|4449.37|4449.02|4448.62|322
1650382130000|2022-04-19 15:28:50|4449.77|4449.37|4450.02|4449.62|4450.02|4449.62|4449.77|4449.37|432
1650382140000|2022-04-19 15:29:00|4450.27|4449.87|4451.27|4450.87|4451.27|4450.87|4450.02|4449.62|431
1650382150000|2022-04-19 15:29:10|4451.02|4450.62|4450.77|4450.37|4451.27|4450.87|4450.77|4450.37|410
1650382160000|2022-04-19 15:29:20|4450.52|4450.12|4450.39|4449.99|4451.02|4450.62|4450.27|4449.87|397
1650382170000|2022-04-19 15:29:30|4450.52|4450.12|4451.27|4450.87|4451.27|4450.87|4450.52|4450.12|328
1650382180000|2022-04-19 15:29:40|4451.52|4451.12|4451.27|4450.87|4452.02|4451.62|4451.27|4450.87|620
1650382190000|2022-04-19 15:29:50|4451.02|4450.62|4451.02|4450.62|4451.52|4451.12|4451.02|4450.62|509
1650382200000|2022-04-19 15:30:00|4451.52|4451.12|4451.02|4450.62|4451.77|4451.37|4450.77|4450.37|532
1650382210000|2022-04-19 15:30:10|4451.27|4450.87|4452.27|4451.87|4452.52|4452.12|4451.27|4450.87|740
1650382220000|2022-04-19 15:30:20|4452.02|4451.62|4450.27|4449.87|4452.14|4451.74|4450.27|4449.87|540
1650382230000|2022-04-19 15:30:30|4450.52|4450.12|4451.02|4450.62|4451.27|4450.87|4450.52|4450.12|358
1650382240000|2022-04-19 15:30:40|4451.27|4450.87|4450.39|4449.99|4451.27|4450.87|4450.39|4449.99|319
1650382250000|2022-04-19 15:30:50|4450.52|4450.12|4450.02|4449.62|4450.77|4450.37|4450.02|4449.62|783
1650382260000|2022-04-19 15:31:00|4449.77|4449.37|4450.27|4449.87|4450.27|4449.87|4449.77|4449.37|816
1650382270000|2022-04-19 15:31:10|4450.02|4449.62|4450.77|4450.37|4450.89|4450.49|4450.02|4449.62|554
1650382280000|2022-04-19 15:31:20|4451.02|4450.62|4451.02|4450.62|4451.02|4450.62|4450.77|4450.37|210
1650382290000|2022-04-19 15:31:30|4451.27|4450.87|4450.52|4450.12|4451.27|4450.87|4450.52|4450.12|552
1650382300000|2022-04-19 15:31:40|4450.77|4450.37|4451.02|4450.62|4451.02|4450.62|4450.52|4450.12|335
1650382310000|2022-04-19 15:31:50|4451.27|4450.87|4450.27|4449.87|4451.27|4450.87|4450.27|4449.87|277
1650382320000|2022-04-19 15:32:00|4450.02|4449.62|4449.52|4449.12|4450.27|4449.87|4449.52|4449.12|667
1650382330000|2022-04-19 15:32:10|4449.27|4448.87|4448.77|4448.37|4449.52|4449.12|4448.52|4448.12|644
1650382340000|2022-04-19 15:32:20|4448.52|4448.12|4448.52|4448.12|4448.77|4448.37|4448.52|4448.12|378
1650382350000|2022-04-19 15:32:30|4448.77|4448.37|4448.77|4448.37|4449.02|4448.62|4448.77|4448.37|210
1650382360000|2022-04-19 15:32:40|4449.02|4448.62|4449.52|4449.12|4449.52|4449.12|4449.02|4448.62|190
1650382370000|2022-04-19 15:32:50|4449.27|4448.87|4448.77|4448.37|4449.52|4449.12|4448.52|4448.12|417
1650382380000|2022-04-19 15:33:00|4448.52|4448.12|4448.27|4447.87|4448.52|4448.12|4448.02|4447.62|416
1650382390000|2022-04-19 15:33:10|4448.02|4447.62|4448.02|4447.62|4448.27|4447.87|4447.77|4447.37|232
1650382400000|2022-04-19 15:33:20|4447.77|4447.37|4448.27|4447.87|4448.27|4447.87|4447.77|4447.37|247
1650382410000|2022-04-19 15:33:30|4448.14|4447.74|4448.27|4447.87|4448.27|4447.87|4447.77|4447.37|352
1650382420000|2022-04-19 15:33:40|4448.02|4447.62|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|304
1650382430000|2022-04-19 15:33:50|4447.52|4447.12|4447.52|4447.12|4447.52|4447.12|4447.02|4446.62|347
1650382440000|2022-04-19 15:34:00|4447.77|4447.37|4447.52|4447.12|4448.02|4447.62|4447.27|4446.87|301
1650382450000|2022-04-19 15:34:10|4447.27|4446.87|4446.52|4446.12|4447.39|4446.99|4446.52|4446.12|337
1650382460000|2022-04-19 15:34:20|4446.77|4446.37|4447.52|4447.12|4447.52|4447.12|4446.52|4446.12|775
1650382470000|2022-04-19 15:34:30|4447.77|4447.37|4447.27|4446.87|4447.77|4447.37|4447.02|4446.62|404
1650382480000|2022-04-19 15:34:40|4447.39|4446.99|4447.77|4447.37|4447.77|4447.37|4447.39|4446.99|223
1650382490000|2022-04-19 15:34:50|4447.52|4447.12|4447.77|4447.37|4448.02|4447.62|4447.27|4446.87|295
1650382500000|2022-04-19 15:35:00|4448.02|4447.62|4448.27|4447.87|4448.52|4448.12|4447.77|4447.37|316
1650382510000|2022-04-19 15:35:10|4448.52|4448.12|4448.27|4447.87|4449.02|4448.62|4448.27|4447.87|482
1650382520000|2022-04-19 15:35:20|4447.77|4447.37|4447.52|4447.12|4448.02|4447.62|4447.52|4447.12|288
1650382530000|2022-04-19 15:35:30|4447.27|4446.87|4447.52|4447.12|4448.02|4447.62|4447.27|4446.87|284
1650382540000|2022-04-19 15:35:40|4447.27|4446.87|4447.77|4447.37|4447.77|4447.37|4447.27|4446.87|98
1650382550000|2022-04-19 15:35:50|4448.02|4447.62|4448.89|4448.49|4448.89|4448.49|4448.02|4447.62|439
1650382560000|2022-04-19 15:36:00|4449.02|4448.62|4449.02|4448.62|4449.52|4449.12|4448.77|4448.37|357
1650382570000|2022-04-19 15:36:10|4448.77|4448.37|4447.52|4447.12|4448.89|4448.49|4447.27|4446.87|388
1650382580000|2022-04-19 15:36:20|4447.27|4446.87|4447.52|4447.12|4447.77|4447.37|4447.27|4446.87|116
1650382590000|2022-04-19 15:36:30|4447.77|4447.37|4448.02|4447.62|4448.02|4447.62|4447.52|4447.12|169
1650382600000|2022-04-19 15:36:40|4447.77|4447.37|4447.77|4447.37|4447.89|4447.49|4447.52|4447.12|104
1650382610000|2022-04-19 15:36:50|4447.52|4447.12|4447.77|4447.37|4447.77|4447.37|4447.52|4447.12|215
1650382620000|2022-04-19 15:37:00|4448.02|4447.62|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|123
1650382630000|2022-04-19 15:37:10|4447.52|4447.12|4447.27|4446.87|4447.89|4447.49|4447.27|4446.87|202
1650382640000|2022-04-19 15:37:20|4447.52|4447.12|4448.02|4447.62|4448.02|4447.62|4447.52|4447.12|145
1650382650000|2022-04-19 15:37:30|4448.27|4447.87|4448.52|4448.12|4448.52|4448.12|4448.02|4447.62|200
1650382660000|2022-04-19 15:37:40|4448.27|4447.87|4448.02|4447.62|4448.52|4448.12|4447.77|4447.37|228
1650382670000|2022-04-19 15:37:50|4447.77|4447.37|4448.52|4448.12|4448.52|4448.12|4447.77|4447.37|145
1650382680000|2022-04-19 15:38:00|4448.77|4448.37|4448.77|4448.37|4448.77|4448.37|4448.52|4448.12|199
1650382690000|2022-04-19 15:38:10|4449.02|4448.62|4448.52|4448.12|4449.02|4448.62|4448.52|4448.12|152
1650382700000|2022-04-19 15:38:20|4448.27|4447.87|4448.77|4448.37|4448.77|4448.37|4448.27|4447.87|149
1650382710000|2022-04-19 15:38:30|4449.27|4448.87|4449.27|4448.87|4450.02|4449.62|4449.27|4448.87|367
1650382720000|2022-04-19 15:38:40|4449.52|4449.12|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|169
1650382730000|2022-04-19 15:38:50|4449.27|4448.87|4449.27|4448.87|4449.52|4449.12|4449.27|4448.87|111
1650382740000|2022-04-19 15:39:00|4449.02|4448.62|4449.02|4448.62|4449.27|4448.87|4448.77|4448.37|354
1650382750000|2022-04-19 15:39:10|4449.27|4448.87|4449.77|4449.37|4449.77|4449.37|4449.02|4448.62|179
1650382760000|2022-04-19 15:39:20|4449.52|4449.12|4449.52|4449.12|4450.02|4449.62|4449.39|4448.99|271
1650382770000|2022-04-19 15:39:30|4449.77|4449.37|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|146
1650382780000|2022-04-19 15:39:40|4449.64|4449.24|4451.02|4450.62|4451.02|4450.62|4449.52|4449.12|384
1650382790000|2022-04-19 15:39:50|4450.77|4450.37|4452.02|4451.62|4452.02|4451.62|4450.77|4450.37|1369
1650382800000|2022-04-19 15:40:00|4451.77|4451.37|4451.27|4450.87|4451.77|4451.37|4451.02|4450.62|679
1650382810000|2022-04-19 15:40:10|4451.52|4451.12|4450.52|4450.12|4451.52|4451.12|4450.39|4449.99|619
1650382820000|2022-04-19 15:40:20|4450.77|4450.37|4450.77|4450.37|4451.02|4450.62|4450.77|4450.37|265
1650382830000|2022-04-19 15:40:30|4451.02|4450.62|4450.27|4449.87|4451.27|4450.87|4450.27|4449.87|207
1650382840000|2022-04-19 15:40:40|4450.52|4450.12|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|160
1650382850000|2022-04-19 15:40:50|4450.52|4450.12|4451.27|4450.87|4451.52|4451.12|4450.52|4450.12|241
1650382860000|2022-04-19 15:41:00|4451.52|4451.12|4451.27|4450.87|4451.52|4451.12|4451.02|4450.62|339
1650382870000|2022-04-19 15:41:10|4451.02|4450.62|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|110
1650382880000|2022-04-19 15:41:20|4451.02|4450.62|4451.77|4451.37|4451.77|4451.37|4450.77|4450.37|355
1650382890000|2022-04-19 15:41:30|4451.52|4451.12|4451.27|4450.87|4451.52|4451.12|4451.27|4450.87|236
1650382900000|2022-04-19 15:41:40|4451.77|4451.37|4452.02|4451.62|4452.02|4451.62|4451.77|4451.37|439
1650382910000|2022-04-19 15:41:50|4451.77|4451.37|4452.52|4452.12|4452.52|4452.12|4451.77|4451.37|579
1650382920000|2022-04-19 15:42:00|4452.27|4451.87|4451.27|4450.87|4452.27|4451.87|4451.27|4450.87|385
1650382930000|2022-04-19 15:42:10|4451.02|4450.62|4450.77|4450.37|4451.02|4450.62|4450.52|4450.12|463
1650382940000|2022-04-19 15:42:20|4451.02|4450.62|4450.77|4450.37|4451.02|4450.62|4450.52|4450.12|384
1650382950000|2022-04-19 15:42:30|4451.02|4450.62|4451.52|4451.12|4451.52|4451.12|4451.02|4450.62|337
1650382960000|2022-04-19 15:42:40|4451.27|4450.87|4452.27|4451.87|4452.27|4451.87|4451.27|4450.87|371
1650382970000|2022-04-19 15:42:50|4452.02|4451.62|4452.52|4452.12|4452.52|4452.12|4452.02|4451.62|423
1650382980000|2022-04-19 15:43:00|4452.27|4451.87|4452.77|4452.37|4453.27|4452.87|4452.27|4451.87|715
1650382990000|2022-04-19 15:43:10|4452.52|4452.12|4452.77|4452.37|4452.77|4452.37|4452.27|4451.87|303
1650383000000|2022-04-19 15:43:20|4452.52|4452.12|4452.52|4452.12|4452.52|4452.12|4452.14|4451.74|294
1650383010000|2022-04-19 15:43:30|4452.64|4452.24|4452.77|4452.37|4453.02|4452.62|4452.52|4452.12|209
1650383020000|2022-04-19 15:43:40|4452.52|4452.12|4452.52|4452.12|4452.52|4452.12|4452.52|4452.12|119
1650383030000|2022-04-19 15:43:50|4452.77|4452.37|4452.02|4451.62|4453.02|4452.62|4451.77|4451.37|965
1650383040000|2022-04-19 15:44:00|4452.27|4451.87|4452.02|4451.62|4452.52|4452.12|4452.02|4451.62|308
1650383050000|2022-04-19 15:44:10|4451.77|4451.37|4452.02|4451.62|4452.02|4451.62|4451.27|4450.87|263
1650383060000|2022-04-19 15:44:20|4451.77|4451.37|4451.27|4450.87|4451.77|4451.37|4451.27|4450.87|299
1650383070000|2022-04-19 15:44:30|4451.39|4450.99|4451.77|4451.37|4452.02|4451.62|4451.27|4450.87|207
1650383080000|2022-04-19 15:44:40|4451.27|4450.87|4452.02|4451.62|4452.27|4451.87|4451.27|4450.87|543
1650383090000|2022-04-19 15:44:50|4451.89|4451.49|4452.27|4451.87|4452.27|4451.87|4451.77|4451.37|224
1650383100000|2022-04-19 15:45:00|4452.02|4451.62|4452.27|4451.87|4453.02|4452.62|4452.02|4451.62|427
1650383110000|2022-04-19 15:45:10|4451.77|4451.37|4451.52|4451.12|4451.77|4451.37|4451.52|4451.12|259
1650383120000|2022-04-19 15:45:20|4451.77|4451.37|4451.52|4451.12|4452.27|4451.87|4451.52|4451.12|399
1650383130000|2022-04-19 15:45:30|4451.77|4451.37|4451.52|4451.12|4452.27|4451.87|4451.52|4451.12|206
1650383140000|2022-04-19 15:45:40|4451.77|4451.37|4452.02|4451.62|4452.02|4451.62|4451.77|4451.37|219
1650383150000|2022-04-19 15:45:50|4451.77|4451.37|4452.52|4452.12|4452.52|4452.12|4451.77|4451.37|169
1650383160000|2022-04-19 15:46:00|4452.77|4452.37|4452.77|4452.37|4452.77|4452.37|4452.27|4451.87|220
1650383170000|2022-04-19 15:46:10|4452.52|4452.12|4452.52|4452.12|4452.77|4452.37|4452.27|4451.87|210
1650383180000|2022-04-19 15:46:20|4452.27|4451.87|4451.77|4451.37|4452.27|4451.87|4451.77|4451.37|211
1650383190000|2022-04-19 15:46:30|4452.02|4451.62|4451.52|4451.12|4452.02|4451.62|4451.52|4451.12|172
1650383200000|2022-04-19 15:46:40|4451.77|4451.37|4451.52|4451.12|4451.77|4451.37|4451.52|4451.12|167
1650383210000|2022-04-19 15:46:50|4451.77|4451.37|4451.77|4451.37|4451.77|4451.37|4451.52|4451.12|156
1650383220000|2022-04-19 15:47:00|4452.02|4451.62|4451.77|4451.37|4452.02|4451.62|4451.52|4451.12|256
1650383230000|2022-04-19 15:47:10|4452.02|4451.62|4452.14|4451.74|4452.27|4451.87|4452.02|4451.62|154
1650383240000|2022-04-19 15:47:20|4452.02|4451.62|4451.77|4451.37|4452.02|4451.62|4451.77|4451.37|112
1650383250000|2022-04-19 15:47:30|4451.52|4451.12|4451.02|4450.62|4451.52|4451.12|4451.02|4450.62|268
1650383260000|2022-04-19 15:47:40|4450.77|4450.37|4450.52|4450.12|4451.02|4450.62|4450.52|4450.12|313
1650383270000|2022-04-19 15:47:50|4450.77|4450.37|4451.27|4450.87|4451.27|4450.87|4450.77|4450.37|312
1650383280000|2022-04-19 15:48:00|4451.52|4451.12|4451.77|4451.37|4451.77|4451.37|4451.27|4450.87|341
1650383290000|2022-04-19 15:48:10|4452.02|4451.62|4451.77|4451.37|4452.02|4451.62|4451.52|4451.12|335
1650383300000|2022-04-19 15:48:20|4451.52|4451.12|4451.77|4451.37|4451.77|4451.37|4451.14|4450.74|94
1650383310000|2022-04-19 15:48:30|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|4451.27|4450.87|188
1650383320000|2022-04-19 15:48:40|4451.27|4450.87|4451.77|4451.37|4451.77|4451.37|4451.27|4450.87|130
1650383330000|2022-04-19 15:48:50|4451.52|4451.12|4451.52|4451.12|4451.77|4451.37|4451.52|4451.12|181
1650383340000|2022-04-19 15:49:00|4451.77|4451.37|4451.52|4451.12|4451.77|4451.37|4451.27|4450.87|160
1650383350000|2022-04-19 15:49:10|4451.27|4450.87|4451.02|4450.62|4451.52|4451.12|4450.77|4450.37|532
1650383360000|2022-04-19 15:49:20|4450.77|4450.37|4450.52|4450.12|4450.77|4450.37|4450.52|4450.12|273
1650383370000|2022-04-19 15:49:30|4450.77|4450.37|4451.02|4450.62|4451.14|4450.74|4450.77|4450.37|601
1650383380000|2022-04-19 15:49:40|4451.27|4450.87|4451.52|4451.12|4451.77|4451.37|4451.27|4450.87|320
1650383390000|2022-04-19 15:49:50|4451.77|4451.37|4451.77|4451.37|4452.02|4451.62|4451.52|4451.12|219
1650383400000|2022-04-19 15:50:00|4452.02|4451.62|4452.77|4452.37|4452.77|4452.37|4452.02|4451.62|269
1650383410000|2022-04-19 15:50:10|4452.89|4452.49|4452.52|4452.12|4453.02|4452.62|4452.52|4452.12|316
1650383420000|2022-04-19 15:50:20|4452.27|4451.87|4452.77|4452.37|4452.77|4452.37|4452.14|4451.74|160
1650383430000|2022-04-19 15:50:30|4453.02|4452.62|4453.14|4452.74|4453.27|4452.87|4452.77|4452.37|290
1650383440000|2022-04-19 15:50:40|4453.02|4452.62|4453.02|4452.62|4453.52|4453.12|4453.02|4452.62|393
1650383450000|2022-04-19 15:50:50|4453.27|4452.87|4453.77|4453.37|4453.77|4453.37|4453.27|4452.87|141
1650383460000|2022-04-19 15:51:00|4453.52|4453.12|4453.77|4453.37|4453.77|4453.37|4453.52|4453.12|344
1650383470000|2022-04-19 15:51:10|4454.27|4453.87|4455.52|4455.12|4455.52|4455.12|4454.27|4453.87|2232
1650383480000|2022-04-19 15:51:20|4455.27|4454.87|4454.77|4454.37|4455.27|4454.87|4454.52|4454.12|642
1650383490000|2022-04-19 15:51:30|4454.52|4454.12|4455.02|4454.62|4455.02|4454.62|4454.52|4454.12|268
1650383500000|2022-04-19 15:51:40|4455.27|4454.87|4455.27|4454.87|4455.52|4455.12|4455.02|4454.62|474
1650383510000|2022-04-19 15:51:50|4455.02|4454.62|4455.52|4455.12|4455.52|4455.12|4455.02|4454.62|596
1650383520000|2022-04-19 15:52:00|4455.77|4455.37|4455.77|4455.37|4456.02|4455.62|4455.52|4455.12|590
1650383530000|2022-04-19 15:52:10|4456.02|4455.62|4455.52|4455.12|4456.27|4455.87|4455.52|4455.12|508
1650383540000|2022-04-19 15:52:20|4455.77|4455.37|4455.27|4454.87|4455.77|4455.37|4455.27|4454.87|159
1650383550000|2022-04-19 15:52:30|4455.02|4454.62|4454.77|4454.37|4455.02|4454.62|4454.77|4454.37|422
1650383560000|2022-04-19 15:52:40|4455.02|4454.62|4454.77|4454.37|4455.27|4454.87|4454.77|4454.37|266
1650383570000|2022-04-19 15:52:50|4455.02|4454.62|4455.27|4454.87|4455.27|4454.87|4455.02|4454.62|130
1650383580000|2022-04-19 15:53:00|4455.39|4454.99|4455.52|4455.12|4455.52|4455.12|4455.02|4454.62|313
1650383590000|2022-04-19 15:53:10|4455.77|4455.37|4455.52|4455.12|4455.77|4455.37|4455.52|4455.12|208
1650383600000|2022-04-19 15:53:20|4455.77|4455.37|4455.77|4455.37|4456.02|4455.62|4455.77|4455.37|308
1650383610000|2022-04-19 15:53:30|||||||||325
1650383620000|2022-04-19 15:53:40|4456.02|4455.62|4455.77|4455.37|4456.02|4455.62|4455.77|4455.37|122
1650383630000|2022-04-19 15:53:50|4455.52|4455.12|4455.52|4455.12|4455.52|4455.12|4455.52|4455.12|240
1650383640000|2022-04-19 15:54:00|4455.77|4455.37|4455.77|4455.37|4455.77|4455.37|4455.77|4455.37|192
1650383650000|2022-04-19 15:54:10|4456.02|4455.62|4456.27|4455.87|4456.52|4456.12|4456.02|4455.62|497
1650383660000|2022-04-19 15:54:20|4456.02|4455.62|4455.77|4455.37|4456.27|4455.87|4455.77|4455.37|177
1650383670000|2022-04-19 15:54:30|4455.52|4455.12|4455.27|4454.87|4455.77|4455.37|4455.27|4454.87|209
1650383680000|2022-04-19 15:54:40|4455.02|4454.62|4455.27|4454.87|4455.27|4454.87|4455.02|4454.62|243
1650383690000|2022-04-19 15:54:50|4455.02|4454.62|4455.02|4454.62|4455.02|4454.62|4455.02|4454.62|153
1650383700000|2022-04-19 15:55:00|4454.77|4454.37|4454.77|4454.37|4455.02|4454.62|4454.77|4454.37|222
1650383710000|2022-04-19 15:55:10|4454.52|4454.12|4453.77|4453.37|4454.52|4454.12|4453.52|4453.12|825
1650383720000|2022-04-19 15:55:20|4453.52|4453.12|4453.52|4453.12|4453.77|4453.37|4453.52|4453.12|204
1650383730000|2022-04-19 15:55:30|4453.27|4452.87|4453.02|4452.62|4453.27|4452.87|4452.77|4452.37|651
1650383740000|2022-04-19 15:55:40|4453.27|4452.87|4453.27|4452.87|4453.77|4453.37|4453.02|4452.62|501
1650383750000|2022-04-19 15:55:50|4453.02|4452.62|4452.77|4452.37|4453.02|4452.62|4452.77|4452.37|276
1650383760000|2022-04-19 15:56:00|4452.89|4452.49|4453.27|4452.87|4453.64|4453.24|4452.77|4452.37|234
1650383770000|2022-04-19 15:56:10|4453.02|4452.62|4452.27|4451.87|4453.02|4452.62|4452.02|4451.62|469
1650383780000|2022-04-19 15:56:20|4452.14|4451.74|4452.52|4452.12|4452.52|4452.12|4452.02|4451.62|474
1650383790000|2022-04-19 15:56:30|4452.77|4452.37|4452.77|4452.37|4452.89|4452.49|4452.77|4452.37|144
1650383800000|2022-04-19 15:56:40|4452.52|4452.12|4452.39|4451.99|4452.77|4452.37|4452.39|4451.99|89
1650383810000|2022-04-19 15:56:50|4452.27|4451.87|4452.27|4451.87|4452.52|4452.12|4452.02|4451.62|186
1650383820000|2022-04-19 15:57:00|4452.02|4451.62|4452.02|4451.62|4452.27|4451.87|4451.77|4451.37|311
1650383830000|2022-04-19 15:57:10|4451.77|4451.37|4452.02|4451.62|4452.27|4451.87|4451.77|4451.37|167
1650383840000|2022-04-19 15:57:20|4452.27|4451.87|4452.27|4451.87|4452.52|4452.12|4452.02|4451.62|184
1650383850000|2022-04-19 15:57:30|4452.52|4452.12|4452.27|4451.87|4452.52|4452.12|4452.27|4451.87|162
1650383860000|2022-04-19 15:57:40|4452.02|4451.62|4451.77|4451.37|4452.02|4451.62|4451.52|4451.12|311
1650383870000|2022-04-19 15:57:50|4452.02|4451.62|4451.77|4451.37|4452.02|4451.62|4451.77|4451.37|246
1650383880000|2022-04-19 15:58:00|4451.89|4451.49|4452.02|4451.62|4452.02|4451.62|4451.89|4451.49|130
1650383890000|2022-04-19 15:58:10|4451.89|4451.49|4452.02|4451.62|4452.02|4451.62|4451.77|4451.37|142
1650383900000|2022-04-19 15:58:20|4452.14|4451.74|4452.52|4452.12|4452.52|4452.12|4452.02|4451.62|121
1650383910000|2022-04-19 15:58:30|4452.27|4451.87|4452.02|4451.62|4452.27|4451.87|4452.02|4451.62|208
1650383920000|2022-04-19 15:58:40|4451.77|4451.37|4451.52|4451.12|4451.77|4451.37|4451.52|4451.12|267
1650383930000|2022-04-19 15:58:50|4451.27|4450.87|4451.27|4450.87|4451.52|4451.12|4451.02|4450.62|493
1650383940000|2022-04-19 15:59:00|4451.02|4450.62|4451.02|4450.62|4451.27|4450.87|4451.02|4450.62|201
1650383950000|2022-04-19 15:59:10|4451.27|4450.87|4451.27|4450.87|4451.52|4451.12|4451.14|4450.74|252
1650383960000|2022-04-19 15:59:20|4451.02|4450.62|4451.02|4450.62|4451.02|4450.62|4451.02|4450.62|83
1650383970000|2022-04-19 15:59:30|4450.77|4450.37|4450.52|4450.12|4451.02|4450.62|4450.27|4449.87|538
1650383980000|2022-04-19 15:59:40|4450.77|4450.37|4451.27|4450.87|4451.27|4450.87|4450.77|4450.37|169
1650383990000|2022-04-19 15:59:50|4451.52|4451.12|4451.02|4450.62|4451.52|4451.12|4450.77|4450.37|177
1650384000000|2022-04-19 16:00:00|4451.27|4450.87|4451.02|4450.62|4451.27|4450.87|4450.77|4450.37|350
1650384010000|2022-04-19 16:00:10|4451.27|4450.87|4451.02|4450.62|4451.27|4450.87|4450.77|4450.37|181
1650384020000|2022-04-19 16:00:20|4450.77|4450.37|4450.77|4450.37|4451.02|4450.62|4450.52|4450.12|201
1650384030000|2022-04-19 16:00:30|4450.52|4450.12|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|273
1650384040000|2022-04-19 16:00:40|4451.02|4450.62|4451.27|4450.87|4451.52|4451.12|4451.02|4450.62|156
1650384050000|2022-04-19 16:00:50|4451.52|4451.12|4451.27|4450.87|4451.52|4451.12|4451.02|4450.62|238
1650384060000|2022-04-19 16:01:00|4451.02|4450.62|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|81
1650384070000|2022-04-19 16:01:10|4451.39|4450.99|4450.52|4450.12|4451.52|4451.12|4450.52|4450.12|380
1650384080000|2022-04-19 16:01:20|4450.27|4449.87|4449.77|4449.37|4450.27|4449.87|4449.52|4449.12|971
1650384090000|2022-04-19 16:01:30|4450.02|4449.62|4449.27|4448.87|4450.02|4449.62|4449.27|4448.87|228
1650384100000|2022-04-19 16:01:40|4449.02|4448.62|4449.02|4448.62|4449.27|4448.87|4448.77|4448.37|534
1650384110000|2022-04-19 16:01:50|4448.77|4448.37|4449.02|4448.62|4449.02|4448.62|4448.77|4448.37|395
1650384120000|2022-04-19 16:02:00|4449.27|4448.87|4449.27|4448.87|4449.27|4448.87|4448.77|4448.37|358
1650384130000|2022-04-19 16:02:10|4449.52|4449.12|4450.27|4449.87|4450.27|4449.87|4449.52|4449.12|392
1650384140000|2022-04-19 16:02:20|4450.02|4449.62|4449.27|4448.87|4450.02|4449.62|4449.02|4448.62|279
1650384150000|2022-04-19 16:02:30|4449.02|4448.62|4449.27|4448.87|4449.27|4448.87|4449.02|4448.62|249
1650384160000|2022-04-19 16:02:40|4449.02|4448.62|4448.77|4448.37|4449.02|4448.62|4448.77|4448.37|182
1650384170000|2022-04-19 16:02:50|||||||||32
1650384180000|2022-04-19 16:03:00|4448.52|4448.12|4448.27|4447.87|4448.52|4448.12|4448.02|4447.62|404
1650384190000|2022-04-19 16:03:10|4448.02|4447.62|4448.27|4447.87|4448.27|4447.87|4448.02|4447.62|426
1650384200000|2022-04-19 16:03:20|4448.52|4448.12|4448.27|4447.87|4448.77|4448.37|4448.27|4447.87|510
1650384210000|2022-04-19 16:03:30|4448.52|4448.12|4448.77|4448.37|4448.77|4448.37|4448.02|4447.62|733
1650384220000|2022-04-19 16:03:40|4449.02|4448.62|4449.27|4448.87|4449.52|4449.12|4449.02|4448.62|227
1650384230000|2022-04-19 16:03:50|4449.52|4449.12|4449.02|4448.62|4449.52|4449.12|4449.02|4448.62|211
1650384240000|2022-04-19 16:04:00|4448.77|4448.37|4449.77|4449.37|4449.77|4449.37|4448.77|4448.37|214
1650384250000|2022-04-19 16:04:10|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|634
1650384260000|2022-04-19 16:04:20|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|187
1650384270000|2022-04-19 16:04:30|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4449.77|4449.37|233
1650384280000|2022-04-19 16:04:40|4450.27|4449.87|4450.77|4450.37|4450.77|4450.37|4450.27|4449.87|423
1650384290000|2022-04-19 16:04:50|4450.64|4450.24|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|449
1650384300000|2022-04-19 16:05:00|4451.02|4450.62|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|282
1650384310000|2022-04-19 16:05:10|4451.14|4450.74|4450.52|4450.12|4451.27|4450.87|4450.27|4449.87|361
1650384320000|2022-04-19 16:05:20|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4449.77|4449.37|310
1650384330000|2022-04-19 16:05:30|4449.89|4449.49|4449.77|4449.37|4450.02|4449.62|4449.77|4449.37|161
1650384340000|2022-04-19 16:05:40|4450.02|4449.62|4450.02|4449.62|4450.02|4449.62|4449.77|4449.37|162
1650384350000|2022-04-19 16:05:50|4449.77|4449.37|4449.77|4449.37|4449.77|4449.37|4449.27|4448.87|313
1650384360000|2022-04-19 16:06:00|4450.02|4449.62|4450.02|4449.62|4450.27|4449.87|4449.77|4449.37|302
1650384370000|2022-04-19 16:06:10|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|173
1650384380000|2022-04-19 16:06:20|4449.77|4449.37|4449.77|4449.37|4450.02|4449.62|4449.77|4449.37|197
1650384390000|2022-04-19 16:06:30|4449.52|4449.12|4449.52|4449.12|4449.52|4449.12|4449.52|4449.12|101
1650384400000|2022-04-19 16:06:40|4449.77|4449.37|4449.64|4449.24|4449.77|4449.37|4449.52|4449.12|234
1650384410000|2022-04-19 16:06:50|4449.52|4449.12|4449.52|4449.12|4449.77|4449.37|4449.52|4449.12|85
1650384420000|2022-04-19 16:07:00|4449.77|4449.37|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|228
1650384430000|2022-04-19 16:07:10|4449.77|4449.37|4450.02|4449.62|4450.02|4449.62|4449.52|4449.12|151
1650384440000|2022-04-19 16:07:20|||||||||80
1650384450000|2022-04-19 16:07:30|4450.27|4449.87|4450.14|4449.74|4450.52|4450.12|4450.02|4449.62|331
1650384460000|2022-04-19 16:07:40|4450.27|4449.87|4450.52|4450.12|4450.77|4450.37|4450.27|4449.87|335
1650384470000|2022-04-19 16:07:50|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|62
1650384480000|2022-04-19 16:08:00|4451.02|4450.62|4451.77|4451.37|4452.02|4451.62|4450.77|4450.37|464
1650384490000|2022-04-19 16:08:10|4451.52|4451.12|4451.64|4451.24|4451.77|4451.37|4451.27|4450.87|215
1650384500000|2022-04-19 16:08:20|4451.77|4451.37|4451.77|4451.37|4452.02|4451.62|4451.27|4450.87|248
1650384510000|2022-04-19 16:08:30|4451.89|4451.49|4452.02|4451.62|4452.27|4451.87|4451.77|4451.37|138
1650384520000|2022-04-19 16:08:40|4451.77|4451.37|4451.27|4450.87|4451.77|4451.37|4451.27|4450.87|289
1650384530000|2022-04-19 16:08:50|4451.39|4450.99|4451.02|4450.62|4451.39|4450.99|4451.02|4450.62|159
1650384540000|2022-04-19 16:09:00|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|249
1650384550000|2022-04-19 16:09:10|4451.27|4450.87|4451.77|4451.37|4451.77|4451.37|4451.02|4450.62|205
1650384560000|2022-04-19 16:09:20|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|4451.27|4450.87|211
1650384570000|2022-04-19 16:09:30|4451.27|4450.87|4452.02|4451.62|4452.02|4451.62|4451.27|4450.87|254
1650384580000|2022-04-19 16:09:40|4452.27|4451.87|4452.27|4451.87|4452.27|4451.87|4452.27|4451.87|97
1650384590000|2022-04-19 16:09:50|4452.52|4452.12|4452.02|4451.62|4452.52|4452.12|4452.02|4451.62|358
1650384600000|2022-04-19 16:10:00|4452.27|4451.87|4452.27|4451.87|4452.27|4451.87|4451.77|4451.37|259
1650384610000|2022-04-19 16:10:10|4452.02|4451.62|4452.02|4451.62|4452.27|4451.87|4452.02|4451.62|330
1650384620000|2022-04-19 16:10:20|4452.27|4451.87|4452.02|4451.62|4452.27|4451.87|4451.77|4451.37|141
1650384630000|2022-04-19 16:10:30|4451.77|4451.37|4451.52|4451.12|4452.02|4451.62|4451.27|4450.87|419
1650384640000|2022-04-19 16:10:40|4451.27|4450.87|4451.02|4450.62|4451.77|4451.37|4451.02|4450.62|208
1650384650000|2022-04-19 16:10:50|4451.27|4450.87|4451.02|4450.62|4451.27|4450.87|4451.02|4450.62|187
1650384660000|2022-04-19 16:11:00|4450.77|4450.37|4451.39|4450.99|4451.39|4450.99|4450.77|4450.37|554
1650384670000|2022-04-19 16:11:10|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|4451.14|4450.74|200
1650384680000|2022-04-19 16:11:20|4451.27|4450.87|4451.52|4451.12|4451.52|4451.12|4451.02|4450.62|164
1650384690000|2022-04-19 16:11:30|4451.77|4451.37|4451.77|4451.37|4452.02|4451.62|4451.77|4451.37|296
1650384700000|2022-04-19 16:11:40|4451.64|4451.24|4452.02|4451.62|4452.02|4451.62|4451.52|4451.12|171
1650384710000|2022-04-19 16:11:50|4452.27|4451.87|4452.02|4451.62|4452.27|4451.87|4451.77|4451.37|190
1650384720000|2022-04-19 16:12:00|4451.77|4451.37|4451.77|4451.37|4451.77|4451.37|4451.77|4451.37|98
1650384730000|2022-04-19 16:12:10|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|222
1650384740000|2022-04-19 16:12:20|4451.77|4451.37|4451.52|4451.12|4451.77|4451.37|4451.27|4450.87|235
1650384750000|2022-04-19 16:12:30|4451.39|4450.99|4451.52|4451.12|4451.52|4451.12|4451.27|4450.87|97
1650384760000|2022-04-19 16:12:40|4451.64|4451.24|4451.27|4450.87|4451.64|4451.24|4451.02|4450.62|160
1650384770000|2022-04-19 16:12:50|4451.02|4450.62|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|146
1650384780000|2022-04-19 16:13:00|4451.52|4451.12|4451.52|4451.12|4451.52|4451.12|4451.02|4450.62|477
1650384790000|2022-04-19 16:13:10|4451.27|4450.87|4450.27|4449.87|4451.27|4450.87|4450.27|4449.87|281
1650384800000|2022-04-19 16:13:20|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|94
1650384810000|2022-04-19 16:13:30|4450.89|4450.49|4450.77|4450.37|4451.02|4450.62|4450.52|4450.12|214
1650384820000|2022-04-19 16:13:40|4450.52|4450.12|4451.27|4450.87|4451.27|4450.87|4450.52|4450.12|187
1650384830000|2022-04-19 16:13:50|4451.02|4450.62|4451.02|4450.62|4451.02|4450.62|4450.77|4450.37|138
1650384840000|2022-04-19 16:14:00|4450.77|4450.37|4450.52|4450.12|4450.89|4450.49|4450.52|4450.12|178
1650384850000|2022-04-19 16:14:10|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|191
1650384860000|2022-04-19 16:14:20|4449.89|4449.49|4450.02|4449.62|4450.27|4449.87|4449.77|4449.37|186
1650384870000|2022-04-19 16:14:30|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|253
1650384880000|2022-04-19 16:14:40|4449.77|4449.37|4450.02|4449.62|4450.02|4449.62|4449.77|4449.37|56
1650384890000|2022-04-19 16:14:50|4450.27|4449.87|4450.27|4449.87|4450.27|4449.87|4450.27|4449.87|125
1650384900000|2022-04-19 16:15:00|4450.52|4450.12|4450.02|4449.62|4450.52|4450.12|4449.77|4449.37|313
1650384910000|2022-04-19 16:15:10|4449.89|4449.49|4449.77|4449.37|4450.27|4449.87|4449.77|4449.37|112
1650384920000|2022-04-19 16:15:20|4449.64|4449.24|4449.27|4448.87|4449.77|4449.37|4449.27|4448.87|328
1650384930000|2022-04-19 16:15:30|4449.02|4448.62|4449.52|4449.12|4449.77|4449.37|4449.02|4448.62|385
1650384940000|2022-04-19 16:15:40|4449.77|4449.37|4450.27|4449.87|4450.27|4449.87|4449.77|4449.37|260
1650384950000|2022-04-19 16:15:50|4450.52|4450.12|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|135
1650384960000|2022-04-19 16:16:00|4451.02|4450.62|4451.27|4450.87|4451.27|4450.87|4450.77|4450.37|320
1650384970000|2022-04-19 16:16:10|4451.02|4450.62|4450.52|4450.12|4451.02|4450.62|4450.52|4450.12|230
1650384980000|2022-04-19 16:16:20|4450.27|4449.87|4450.77|4450.37|4450.77|4450.37|4450.27|4449.87|204
1650384990000|2022-04-19 16:16:30|4451.02|4450.62|4451.02|4450.62|4451.02|4450.62|4451.02|4450.62|92
1650385000000|2022-04-19 16:16:40|4451.27|4450.87|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|172
1650385010000|2022-04-19 16:16:50|4451.02|4450.62|4451.02|4450.62|4451.27|4450.87|4450.89|4450.49|98
1650385020000|2022-04-19 16:17:00|4450.77|4450.37|4450.52|4450.12|4451.02|4450.62|4450.52|4450.12|224
1650385030000|2022-04-19 16:17:10|4450.27|4449.87|4450.77|4450.37|4450.77|4450.37|4450.27|4449.87|174
1650385040000|2022-04-19 16:17:20|4450.52|4450.12|4450.52|4450.12|4450.77|4450.37|4450.39|4449.99|76
1650385050000|2022-04-19 16:17:30|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|92
1650385060000|2022-04-19 16:17:40|4449.89|4449.49|4449.52|4449.12|4449.89|4449.49|4449.27|4448.87|289
1650385070000|2022-04-19 16:17:50|4449.27|4448.87|4449.27|4448.87|4449.52|4449.12|4449.02|4448.62|165
1650385080000|2022-04-19 16:18:00|4449.52|4449.12|4449.77|4449.37|4450.02|4449.62|4449.52|4449.12|238
1650385090000|2022-04-19 16:18:10|4450.02|4449.62|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|99
1650385100000|2022-04-19 16:18:20|4450.27|4449.87|4450.27|4449.87|4450.27|4449.87|4449.77|4449.37|150
1650385110000|2022-04-19 16:18:30|4450.02|4449.62|4449.77|4449.37|4450.27|4449.87|4449.52|4449.12|140
1650385120000|2022-04-19 16:18:40|4449.89|4449.49|4450.27|4449.87|4450.52|4450.12|4449.89|4449.49|307
1650385130000|2022-04-19 16:18:50|4450.52|4450.12|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|180
1650385140000|2022-04-19 16:19:00|4451.02|4450.62|4450.27|4449.87|4451.02|4450.62|4450.27|4449.87|563
1650385150000|2022-04-19 16:19:10|4450.52|4450.12|4451.02|4450.62|4451.02|4450.62|4450.52|4450.12|178
1650385160000|2022-04-19 16:19:20|4451.27|4450.87|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|180
1650385170000|2022-04-19 16:19:30|4451.02|4450.62|4450.52|4450.12|4451.14|4450.74|4450.52|4450.12|109
1650385180000|2022-04-19 16:19:40|4450.64|4450.24|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|95
1650385190000|2022-04-19 16:19:50|4450.89|4450.49|4451.02|4450.62|4451.02|4450.62|4450.77|4450.37|127
1650385200000|2022-04-19 16:20:00|4450.77|4450.37|4451.02|4450.62|4451.27|4450.87|4450.77|4450.37|117
1650385210000|2022-04-19 16:20:10|4451.27|4450.87|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|175
1650385220000|2022-04-19 16:20:20|4450.77|4450.37|4451.02|4450.62|4451.02|4450.62|4450.77|4450.37|283
1650385230000|2022-04-19 16:20:30|4451.27|4450.87|4451.27|4450.87|4451.52|4451.12|4451.27|4450.87|180
1650385240000|2022-04-19 16:20:40|4451.39|4450.99|4451.02|4450.62|4451.39|4450.99|4451.02|4450.62|67
1650385250000|2022-04-19 16:20:50|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|48
1650385260000|2022-04-19 16:21:00|4450.89|4450.49|4451.27|4450.87|4451.27|4450.87|4450.77|4450.37|87
1650385270000|2022-04-19 16:21:10|4451.52|4451.12|4451.27|4450.87|4451.52|4451.12|4451.27|4450.87|82
1650385280000|2022-04-19 16:21:20|4451.39|4450.99|4451.52|4451.12|4451.52|4451.12|4451.27|4450.87|137
1650385290000|2022-04-19 16:21:30|4451.27|4450.87|4451.27|4450.87|4451.52|4451.12|4451.27|4450.87|119
1650385300000|2022-04-19 16:21:40|4451.14|4450.74|4451.52|4451.12|4451.52|4451.12|4451.14|4450.74|56
1650385310000|2022-04-19 16:21:50|4451.77|4451.37|4451.77|4451.37|4451.77|4451.37|4451.77|4451.37|85
1650385320000|2022-04-19 16:22:00|4452.02|4451.62|4453.27|4452.87|4453.52|4453.12|4452.02|4451.62|907
1650385330000|2022-04-19 16:22:10|4453.02|4452.62|4453.02|4452.62|4453.02|4452.62|4452.77|4452.37|286
1650385340000|2022-04-19 16:22:20|4452.77|4452.37|4453.02|4452.62|4453.02|4452.62|4452.52|4452.12|180
1650385350000|2022-04-19 16:22:30|4453.14|4452.74|4452.52|4452.12|4453.27|4452.87|4452.52|4452.12|228
1650385360000|2022-04-19 16:22:40|4452.77|4452.37|4453.02|4452.62|4453.02|4452.62|4452.77|4452.37|157
1650385370000|2022-04-19 16:22:50|4453.27|4452.87|4452.77|4452.37|4453.27|4452.87|4452.77|4452.37|270
1650385380000|2022-04-19 16:23:00|4452.52|4452.12|4453.27|4452.87|4453.27|4452.87|4452.52|4452.12|155
1650385390000|2022-04-19 16:23:10|4453.52|4453.12|4453.27|4452.87|4453.52|4453.12|4453.02|4452.62|220
1650385400000|2022-04-19 16:23:20|4453.52|4453.12|4453.27|4452.87|4453.52|4453.12|4453.27|4452.87|108
1650385410000|2022-04-19 16:23:30|4453.02|4452.62|4452.77|4452.37|4453.02|4452.62|4452.77|4452.37|113
1650385420000|2022-04-19 16:23:40|4453.02|4452.62|4453.27|4452.87|4453.27|4452.87|4453.02|4452.62|149
1650385430000|2022-04-19 16:23:50|4453.02|4452.62|4453.27|4452.87|4453.27|4452.87|4453.02|4452.62|69
1650385440000|2022-04-19 16:24:00|4453.02|4452.62|4452.52|4452.12|4453.27|4452.87|4452.52|4452.12|161
1650385450000|2022-04-19 16:24:10|4452.77|4452.37|4452.77|4452.37|4452.77|4452.37|4452.77|4452.37|88
1650385460000|2022-04-19 16:24:20|4453.02|4452.62|4453.27|4452.87|4453.27|4452.87|4453.02|4452.62|178
1650385470000|2022-04-19 16:24:30|4453.02|4452.62|4453.52|4453.12|4453.52|4453.12|4453.02|4452.62|255
1650385480000|2022-04-19 16:24:40|4453.39|4452.99|4453.27|4452.87|4453.52|4453.12|4453.27|4452.87|175
1650385490000|2022-04-19 16:24:50|4453.02|4452.62|4453.02|4452.62|4453.52|4453.12|4453.02|4452.62|216
1650385500000|2022-04-19 16:25:00|4452.77|4452.37|4453.02|4452.62|4453.27|4452.87|4452.77|4452.37|239
1650385510000|2022-04-19 16:25:10|4453.27|4452.87|4453.02|4452.62|4453.27|4452.87|4453.02|4452.62|98
1650385520000|2022-04-19 16:25:20|4452.77|4452.37|4452.77|4452.37|4452.77|4452.37|4452.77|4452.37|156
1650385530000|2022-04-19 16:25:30|4452.52|4452.12|4452.27|4451.87|4452.52|4452.12|4452.27|4451.87|147
1650385540000|2022-04-19 16:25:40|4452.52|4452.12|4453.27|4452.87|4453.52|4453.12|4452.27|4451.87|875
1650385550000|2022-04-19 16:25:50|4454.02|4453.62|4453.77|4453.37|4454.02|4453.62|4453.77|4453.37|1267
1650385560000|2022-04-19 16:26:00|4453.52|4453.12|4453.27|4452.87|4453.77|4453.37|4453.27|4452.87|292
1650385570000|2022-04-19 16:26:10|4453.52|4453.12|4453.27|4452.87|4453.52|4453.12|4453.27|4452.87|161
1650385580000|2022-04-19 16:26:20|4453.02|4452.62|4453.27|4452.87|4453.27|4452.87|4453.02|4452.62|198
1650385590000|2022-04-19 16:26:30|4453.52|4453.12|4453.02|4452.62|4453.52|4453.12|4452.77|4452.37|109
1650385600000|2022-04-19 16:26:40|4453.27|4452.87|4452.77|4452.37|4453.27|4452.87|4452.77|4452.37|136
1650385610000|2022-04-19 16:26:50|4452.52|4452.12|4452.52|4452.12|4452.52|4452.12|4452.27|4451.87|112
1650385620000|2022-04-19 16:27:00|4452.27|4451.87|4452.02|4451.62|4452.27|4451.87|4452.02|4451.62|391
1650385630000|2022-04-19 16:27:10|4451.77|4451.37|4451.77|4451.37|4452.02|4451.62|4451.52|4451.12|240
1650385640000|2022-04-19 16:27:20|4451.64|4451.24|4451.77|4451.37|4451.77|4451.37|4451.64|4451.24|109
1650385650000|2022-04-19 16:27:30|4452.02|4451.62|4452.02|4451.62|4452.02|4451.62|4452.02|4451.62|176
1650385660000|2022-04-19 16:27:40|4452.52|4452.12|4452.27|4451.87|4452.52|4452.12|4452.27|4451.87|357
1650385670000|2022-04-19 16:27:50|4452.02|4451.62|4451.77|4451.37|4452.02|4451.62|4451.52|4451.12|317
1650385680000|2022-04-19 16:28:00|4452.02|4451.62|4451.02|4450.62|4452.02|4451.62|4451.02|4450.62|317
1650385690000|2022-04-19 16:28:10|4451.27|4450.87|4450.77|4450.37|4451.27|4450.87|4450.52|4450.12|356
1650385700000|2022-04-19 16:28:20|4450.52|4450.12|4450.52|4450.12|4450.77|4450.37|4450.52|4450.12|263
1650385710000|2022-04-19 16:28:30|4450.27|4449.87|4450.52|4450.12|4450.52|4450.12|4450.02|4449.62|292
1650385720000|2022-04-19 16:28:40|4450.27|4449.87|4450.27|4449.87|4450.52|4450.12|4450.27|4449.87|102
1650385730000|2022-04-19 16:28:50|4450.02|4449.62|4450.27|4449.87|4450.27|4449.87|4450.02|4449.62|266
1650385740000|2022-04-19 16:29:00|4450.02|4449.62|4450.02|4449.62|4450.27|4449.87|4449.77|4449.37|258
1650385750000|2022-04-19 16:29:10|4449.77|4449.37|4449.02|4448.62|4450.02|4449.62|4449.02|4448.62|239
1650385760000|2022-04-19 16:29:20|4448.77|4448.37|4449.27|4448.87|4449.27|4448.87|4448.77|4448.37|512
1650385770000|2022-04-19 16:29:30|4449.02|4448.62|4449.77|4449.37|4449.77|4449.37|4449.02|4448.62|359
1650385780000|2022-04-19 16:29:40|4449.52|4449.12|4449.77|4449.37|4450.02|4449.62|4449.52|4449.12|336
1650385790000|2022-04-19 16:29:50|4449.64|4449.24|4449.52|4449.12|4449.64|4449.24|4449.52|4449.12|67
1650385800000|2022-04-19 16:30:00|4449.77|4449.37|4450.52|4450.12|4450.77|4450.37|4449.77|4449.37|387
1650385810000|2022-04-19 16:30:10|4450.77|4450.37|4449.27|4448.87|4451.02|4450.62|4449.02|4448.62|769
1650385820000|2022-04-19 16:30:20|4449.02|4448.62|4448.77|4448.37|4449.02|4448.62|4448.52|4448.12|335
1650385830000|2022-04-19 16:30:30|4449.02|4448.62|4448.27|4447.87|4449.02|4448.62|4448.27|4447.87|599
1650385840000|2022-04-19 16:30:40|4448.52|4448.12|4449.02|4448.62|4449.02|4448.62|4448.52|4448.12|905
1650385850000|2022-04-19 16:30:50|4448.77|4448.37|4448.77|4448.37|4449.02|4448.62|4448.52|4448.12|269
1650385860000|2022-04-19 16:31:00|4448.64|4448.24|4448.27|4447.87|4448.77|4448.37|4448.27|4447.87|202
1650385870000|2022-04-19 16:31:10|4448.39|4447.99|4448.77|4448.37|4448.77|4448.37|4448.27|4447.87|233
1650385880000|2022-04-19 16:31:20|4449.27|4448.87|4448.77|4448.37|4449.27|4448.87|4448.77|4448.37|249
1650385890000|2022-04-19 16:31:30|4448.52|4448.12|4448.77|4448.37|4448.77|4448.37|4448.52|4448.12|204
1650385900000|2022-04-19 16:31:40|4448.52|4448.12|4449.02|4448.62|4449.27|4448.87|4448.52|4448.12|205
1650385910000|2022-04-19 16:31:50|4449.27|4448.87|4449.52|4449.12|4449.77|4449.37|4449.27|4448.87|192
1650385920000|2022-04-19 16:32:00|4449.27|4448.87|4449.02|4448.62|4449.27|4448.87|4448.77|4448.37|240
1650385930000|2022-04-19 16:32:10|4449.27|4448.87|4449.27|4448.87|4449.27|4448.87|4449.02|4448.62|225
1650385940000|2022-04-19 16:32:20|4448.77|4448.37|4448.77|4448.37|4448.77|4448.37|4448.77|4448.37|385
1650385950000|2022-04-19 16:32:30|4448.52|4448.12|4448.52|4448.12|4448.77|4448.37|4448.52|4448.12|219
1650385960000|2022-04-19 16:32:40|4448.77|4448.37|4448.77|4448.37|4449.14|4448.74|4448.77|4448.37|245
1650385970000|2022-04-19 16:32:50|||||||||60
1650385980000|2022-04-19 16:33:00|4449.02|4448.62|4448.77|4448.37|4449.27|4448.87|4448.52|4448.12|385
1650385990000|2022-04-19 16:33:10|4448.52|4448.12|4449.27|4448.87|4449.27|4448.87|4448.52|4448.12|133
1650386000000|2022-04-19 16:33:20|4449.02|4448.62|4449.02|4448.62|4449.27|4448.87|4449.02|4448.62|90
1650386010000|2022-04-19 16:33:30|4448.77|4448.37|4449.02|4448.62|4449.02|4448.62|4448.77|4448.37|74
1650386020000|2022-04-19 16:33:40|4449.14|4448.74|4449.27|4448.87|4449.27|4448.87|4448.89|4448.49|105
1650386030000|2022-04-19 16:33:50|4450.27|4449.87|4450.27|4449.87|4450.27|4449.87|4450.27|4449.87|496
1650386040000|2022-04-19 16:34:00|4450.52|4450.12|4450.52|4450.12|4450.77|4450.37|4450.27|4449.87|574
1650386050000|2022-04-19 16:34:10|4450.27|4449.87|4449.52|4449.12|4450.27|4449.87|4449.52|4449.12|214
1650386060000|2022-04-19 16:34:20|4449.77|4449.37|4450.02|4449.62|4450.02|4449.62|4449.52|4449.12|178
1650386070000|2022-04-19 16:34:30|||||||||71
1650386080000|2022-04-19 16:34:40|4449.77|4449.37|4450.27|4449.87|4450.27|4449.87|4449.77|4449.37|120
1650386090000|2022-04-19 16:34:50|4450.02|4449.62|4450.77|4450.37|4450.77|4450.37|4450.02|4449.62|210
1650386100000|2022-04-19 16:35:00|4450.52|4450.12|4450.77|4450.37|4450.89|4450.49|4450.52|4450.12|307
1650386110000|2022-04-19 16:35:10|4451.02|4450.62|4451.27|4450.87|4451.27|4450.87|4451.02|4450.62|189
1650386120000|2022-04-19 16:35:20|4451.02|4450.62|4450.77|4450.37|4451.02|4450.62|4450.77|4450.37|114
1650386130000|2022-04-19 16:35:30|4450.64|4450.24|4450.52|4450.12|4450.89|4450.49|4450.52|4450.12|139
1650386140000|2022-04-19 16:35:40|4450.27|4449.87|4450.02|4449.62|4450.52|4450.12|4450.02|4449.62|301
1650386150000|2022-04-19 16:35:50|4450.27|4449.87|4450.52|4450.12|4450.52|4450.12|4450.14|4449.74|158
1650386160000|2022-04-19 16:36:00|4450.27|4449.87|4451.02|4450.62|4451.02|4450.62|4450.27|4449.87|135
1650386170000|2022-04-19 16:36:10|4450.77|4450.37|4450.77|4450.37|4450.77|4450.37|4450.52|4450.12|109
1650386180000|2022-04-19 16:36:20|4450.52|4450.12|4450.02|4449.62|4450.77|4450.37|4450.02|4449.62|91
1650386190000|2022-04-19 16:36:30|4450.27|4449.87|4450.02|4449.62|4450.27|4449.87|4450.02|4449.62|24
1650386200000|2022-04-19 16:36:40|4450.27|4449.87|4450.27|4449.87|4450.27|4449.87|4450.02|4449.62|78
1650386210000|2022-04-19 16:36:50|4450.02|4449.62|4449.77|4449.37|4450.14|4449.74|4449.77|4449.37|92
1650386220000|2022-04-19 16:37:00|4449.64|4449.24|4449.14|4448.74|4449.77|4449.37|4449.02|4448.62|396
1650386230000|2022-04-19 16:37:10|4449.27|4448.87|4448.02|4447.62|4449.27|4448.87|4448.02|4447.62|430
1650386240000|2022-04-19 16:37:20|4447.77|4447.37|4447.77|4447.37|4448.02|4447.62|4447.52|4447.12|715
1650386250000|2022-04-19 16:37:30|4448.02|4447.62|4448.02|4447.62|4448.27|4447.87|4447.89|4447.49|258
1650386260000|2022-04-19 16:37:40|4447.77|4447.37|4447.77|4447.37|4448.02|4447.62|4447.77|4447.37|286
1650386270000|2022-04-19 16:37:50|4447.52|4447.12|4447.52|4447.12|4447.77|4447.37|4447.52|4447.12|293
1650386280000|2022-04-19 16:38:00|4447.02|4446.62|4446.52|4446.12|4447.02|4446.62|4446.27|4445.87|973
1650386290000|2022-04-19 16:38:10|4446.77|4446.37|4446.77|4446.37|4446.77|4446.37|4446.52|4446.12|223
1650386300000|2022-04-19 16:38:20|4446.64|4446.24|4446.27|4445.87|4446.64|4446.24|4446.27|4445.87|305
1650386310000|2022-04-19 16:38:30|4446.02|4445.62|4446.02|4445.62|4446.02|4445.62|4445.77|4445.37|321
1650386320000|2022-04-19 16:38:40|4446.27|4445.87|4446.77|4446.37|4446.77|4446.37|4446.27|4445.87|326
1650386330000|2022-04-19 16:38:50|4446.52|4446.12|4446.27|4445.87|4446.52|4446.12|4445.77|4445.37|155
1650386340000|2022-04-19 16:39:00|4446.52|4446.12|4446.52|4446.12|4446.77|4446.37|4446.52|4446.12|381
1650386350000|2022-04-19 16:39:10|4446.27|4445.87|4445.77|4445.37|4446.52|4446.12|4445.77|4445.37|327
1650386360000|2022-04-19 16:39:20|4445.52|4445.12|4445.52|4445.12|4445.52|4445.12|4445.52|4445.12|212
1650386370000|2022-04-19 16:39:30|4445.77|4445.37|4445.02|4444.62|4445.77|4445.37|4445.02|4444.62|1227
1650386380000|2022-04-19 16:39:40|4444.77|4444.37|4444.77|4444.37|4445.02|4444.62|4444.77|4444.37|213
1650386390000|2022-04-19 16:39:50|4445.02|4444.62|4445.02|4444.62|4445.27|4444.87|4444.77|4444.37|408
1650386400000|2022-04-19 16:40:00|4445.17|4444.77|4445.67|4445.27|4445.92|4445.52|4445.17|4444.77|249
1650386410000|2022-04-19 16:40:10|4445.42|4445.02|4445.67|4445.27|4445.67|4445.27|4445.42|4445.02|209
1650386420000|2022-04-19 16:40:20|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|87
1650386430000|2022-04-19 16:40:30|4445.67|4445.27|4445.42|4445.02|4445.67|4445.27|4445.29|4444.89|159
1650386440000|2022-04-19 16:40:40|4445.17|4444.77|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|199
1650386450000|2022-04-19 16:40:50|4445.54|4445.14|4445.67|4445.27|4445.92|4445.52|4445.42|4445.02|214
1650386460000|2022-04-19 16:41:00|4445.54|4445.14|4445.17|4444.77|4445.54|4445.14|4445.17|4444.77|101
1650386470000|2022-04-19 16:41:10|4445.29|4444.89|4444.92|4444.52|4445.42|4445.02|4444.92|4444.52|259
1650386480000|2022-04-19 16:41:20|4445.17|4444.77|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|116
1650386490000|2022-04-19 16:41:30|4445.17|4444.77|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|200
1650386500000|2022-04-19 16:41:40|4445.17|4444.77|4445.67|4445.27|4445.92|4445.52|4445.17|4444.77|174
1650386510000|2022-04-19 16:41:50|4445.92|4445.52|4445.42|4445.02|4445.92|4445.52|4445.42|4445.02|135
1650386520000|2022-04-19 16:42:00|4445.67|4445.27|4446.17|4445.77|4446.17|4445.77|4445.42|4445.02|283
1650386530000|2022-04-19 16:42:10|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.67|4445.27|256
1650386540000|2022-04-19 16:42:20|4445.17|4444.77|4445.42|4445.02|4445.67|4445.27|4445.17|4444.77|190
1650386550000|2022-04-19 16:42:30|4445.67|4445.27|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|134
1650386560000|2022-04-19 16:42:40|4445.67|4445.27|4445.67|4445.27|4445.92|4445.52|4445.67|4445.27|107
1650386570000|2022-04-19 16:42:50|4445.42|4445.02|4445.67|4445.27|4445.67|4445.27|4445.42|4445.02|99
1650386580000|2022-04-19 16:43:00|4445.42|4445.02|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|106
1650386590000|2022-04-19 16:43:10|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|106
1650386600000|2022-04-19 16:43:20|4445.42|4445.02|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|171
1650386610000|2022-04-19 16:43:30|4445.67|4445.27|4445.92|4445.52|4445.92|4445.52|4445.54|4445.14|230
1650386620000|2022-04-19 16:43:40|4446.17|4445.77|4446.04|4445.64|4446.17|4445.77|4446.04|4445.64|140
1650386630000|2022-04-19 16:43:50|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|80
1650386640000|2022-04-19 16:44:00|4446.42|4446.02|4447.42|4447.02|4447.42|4447.02|4446.42|4446.02|570
1650386650000|2022-04-19 16:44:10|4447.67|4447.27|4447.42|4447.02|4447.67|4447.27|4447.17|4446.77|315
1650386660000|2022-04-19 16:44:20|4447.67|4447.27|4447.42|4447.02|4447.92|4447.52|4447.42|4447.02|220
1650386670000|2022-04-19 16:44:30|4447.67|4447.27|4447.67|4447.27|4448.42|4448.02|4447.67|4447.27|733
1650386680000|2022-04-19 16:44:40|4447.42|4447.02|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|96
1650386690000|2022-04-19 16:44:50|4447.67|4447.27|4447.17|4446.77|4447.67|4447.27|4447.17|4446.77|139
1650386700000|2022-04-19 16:45:00|||||||||35
1650386710000|2022-04-19 16:45:10|4446.92|4446.52|4445.92|4445.52|4446.92|4446.52|4445.92|4445.52|616
1650386720000|2022-04-19 16:45:20|4446.17|4445.77|4445.92|4445.52|4446.17|4445.77|4445.92|4445.52|524
1650386730000|2022-04-19 16:45:30|4446.17|4445.77|4446.17|4445.77|4446.42|4446.02|4446.17|4445.77|195
1650386740000|2022-04-19 16:45:40|4445.92|4445.52|4445.67|4445.27|4445.92|4445.52|4445.67|4445.27|73
1650386750000|2022-04-19 16:45:50|4446.17|4445.77|4446.42|4446.02|4446.42|4446.02|4446.17|4445.77|83
1650386760000|2022-04-19 16:46:00|4446.67|4446.27|4446.92|4446.52|4447.17|4446.77|4446.67|4446.27|192
1650386770000|2022-04-19 16:46:10|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4446.92|4446.52|76
1650386780000|2022-04-19 16:46:20|4446.92|4446.52|4447.17|4446.77|4447.42|4447.02|4446.92|4446.52|188
1650386790000|2022-04-19 16:46:30|4447.42|4447.02|4446.67|4446.27|4447.42|4447.02|4446.67|4446.27|197
1650386800000|2022-04-19 16:46:40|4446.92|4446.52|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|168
1650386810000|2022-04-19 16:46:50|4447.17|4446.77|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|102
1650386820000|2022-04-19 16:47:00|4447.17|4446.77|4447.17|4446.77|4447.42|4447.02|4447.17|4446.77|120
1650386830000|2022-04-19 16:47:10|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|109
1650386840000|2022-04-19 16:47:20|4447.92|4447.52|4448.17|4447.77|4448.17|4447.77|4447.92|4447.52|273
1650386850000|2022-04-19 16:47:30|4448.42|4448.02|4447.92|4447.52|4448.42|4448.02|4447.92|4447.52|194
1650386860000|2022-04-19 16:47:40|4448.04|4447.64|4448.17|4447.77|4448.42|4448.02|4448.04|4447.64|151
1650386870000|2022-04-19 16:47:50|4447.92|4447.52|4447.42|4447.02|4448.17|4447.77|4447.42|4447.02|239
1650386880000|2022-04-19 16:48:00|4447.67|4447.27|4447.67|4447.27|4447.92|4447.52|4447.42|4447.02|178
1650386890000|2022-04-19 16:48:10|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|122
1650386900000|2022-04-19 16:48:20|||||||||41
1650386910000|2022-04-19 16:48:30|4448.04|4447.64|4447.92|4447.52|4448.17|4447.77|4447.92|4447.52|129
1650386920000|2022-04-19 16:48:40|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|126
1650386930000|2022-04-19 16:48:50|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|25
1650386940000|2022-04-19 16:49:00|4447.79|4447.39|4447.67|4447.27|4447.92|4447.52|4447.17|4446.77|177
1650386950000|2022-04-19 16:49:10|4447.42|4447.02|4447.67|4447.27|4447.92|4447.52|4447.42|4447.02|142
1650386960000|2022-04-19 16:49:20|4447.92|4447.52|4447.42|4447.02|4448.17|4447.77|4447.42|4447.02|136
1650386970000|2022-04-19 16:49:30|4447.67|4447.27|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|63
1650386980000|2022-04-19 16:49:40|4448.17|4447.77|4447.92|4447.52|4448.17|4447.77|4447.92|4447.52|76
1650386990000|2022-04-19 16:49:50|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|35
1650387000000|2022-04-19 16:50:00|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|219
1650387010000|2022-04-19 16:50:10|4447.42|4447.02|4447.42|4447.02|4447.92|4447.52|4447.42|4447.02|183
1650387020000|2022-04-19 16:50:20|4447.17|4446.77|4447.42|4447.02|4447.42|4447.02|4447.17|4446.77|145
1650387030000|2022-04-19 16:50:30|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|17
1650387040000|2022-04-19 16:50:40|4447.92|4447.52|4448.17|4447.77|4448.17|4447.77|4447.92|4447.52|182
1650387050000|2022-04-19 16:50:50|4447.92|4447.52|4448.67|4448.27|4448.67|4448.27|4447.92|4447.52|126
1650387060000|2022-04-19 16:51:00|4448.92|4448.52|4449.67|4449.27|4449.92|4449.52|4448.92|4448.52|1034
1650387070000|2022-04-19 16:51:10|4449.42|4449.02|4450.17|4449.77|4450.17|4449.77|4449.42|4449.02|444
1650387080000|2022-04-19 16:51:20|4450.42|4450.02|4450.67|4450.27|4450.92|4450.52|4450.17|4449.77|496
1650387090000|2022-04-19 16:51:30|4450.54|4450.14|4450.67|4450.27|4450.67|4450.27|4450.42|4450.02|186
1650387100000|2022-04-19 16:51:40|4450.92|4450.52|4450.67|4450.27|4450.92|4450.52|4450.67|4450.27|115
1650387110000|2022-04-19 16:51:50|4450.42|4450.02|4450.67|4450.27|4450.67|4450.27|4450.42|4450.02|201
1650387120000|2022-04-19 16:52:00|4450.42|4450.02|4450.17|4449.77|4450.42|4450.02|4450.17|4449.77|260
1650387130000|2022-04-19 16:52:10|4450.29|4449.89|4450.17|4449.77|4450.42|4450.02|4450.17|4449.77|229
1650387140000|2022-04-19 16:52:20|4450.04|4449.64|4449.92|4449.52|4450.17|4449.77|4449.92|4449.52|142
1650387150000|2022-04-19 16:52:30|4450.17|4449.77|4450.17|4449.77|4450.17|4449.77|4450.17|4449.77|139
1650387160000|2022-04-19 16:52:40|4450.42|4450.02|4450.42|4450.02|4450.67|4450.27|4450.42|4450.02|132
1650387170000|2022-04-19 16:52:50|4450.17|4449.77|4450.17|4449.77|4450.29|4449.89|4450.17|4449.77|109
1650387180000|2022-04-19 16:53:00|4449.92|4449.52|4449.92|4449.52|4449.92|4449.52|4449.67|4449.27|227
1650387190000|2022-04-19 16:53:10|4449.67|4449.27|4449.67|4449.27|4449.92|4449.52|4449.67|4449.27|92
1650387200000|2022-04-19 16:53:20|4449.42|4449.02|4449.42|4449.02|4449.42|4449.02|4449.42|4449.02|141
1650387210000|2022-04-19 16:53:30|4449.67|4449.27|4449.42|4449.02|4449.67|4449.27|4449.42|4449.02|154
1650387220000|2022-04-19 16:53:40|4449.67|4449.27|4450.04|4449.64|4450.17|4449.77|4449.67|4449.27|225
1650387230000|2022-04-19 16:53:50|4450.17|4449.77|4449.42|4449.02|4450.17|4449.77|4449.42|4449.02|149
1650387240000|2022-04-19 16:54:00|4449.67|4449.27|4449.92|4449.52|4449.92|4449.52|4449.67|4449.27|170
1650387250000|2022-04-19 16:54:10|4450.04|4449.64|4449.92|4449.52|4450.17|4449.77|4449.67|4449.27|262
1650387260000|2022-04-19 16:54:20|4450.17|4449.77|4449.92|4449.52|4450.17|4449.77|4449.67|4449.27|77
1650387270000|2022-04-19 16:54:30|4449.67|4449.27|4449.67|4449.27|4449.67|4449.27|4449.42|4449.02|160
1650387280000|2022-04-19 16:54:40|4449.79|4449.39|4449.67|4449.27|4449.92|4449.52|4449.67|4449.27|142
1650387290000|2022-04-19 16:54:50|4449.42|4449.02|4449.42|4449.02|4449.67|4449.27|4449.42|4449.02|151
1650387300000|2022-04-19 16:55:00|4449.67|4449.27|4449.67|4449.27|4449.67|4449.27|4449.42|4449.02|91
1650387310000|2022-04-19 16:55:10|4449.42|4449.02|4450.42|4450.02|4450.42|4450.02|4449.42|4449.02|172
1650387320000|2022-04-19 16:55:20|4450.17|4449.77|4449.92|4449.52|4450.42|4450.02|4449.92|4449.52|205
1650387330000|2022-04-19 16:55:30|4450.17|4449.77|4449.92|4449.52|4450.17|4449.77|4449.92|4449.52|284
1650387340000|2022-04-19 16:55:40|4450.17|4449.77|4449.92|4449.52|4450.17|4449.77|4449.92|4449.52|194
1650387350000|2022-04-19 16:55:50|4449.79|4449.39|4449.42|4449.02|4449.79|4449.39|4449.42|4449.02|192
1650387360000|2022-04-19 16:56:00|||||||||208
1650387370000|2022-04-19 16:56:10|4449.67|4449.27|4449.67|4449.27|4449.92|4449.52|4449.67|4449.27|357
1650387380000|2022-04-19 16:56:20|4449.92|4449.52|4449.42|4449.02|4449.92|4449.52|4449.42|4449.02|94
1650387390000|2022-04-19 16:56:30|4449.92|4449.52|4449.67|4449.27|4449.92|4449.52|4449.42|4449.02|320
1650387400000|2022-04-19 16:56:40|4449.42|4449.02|4448.42|4448.02|4449.67|4449.27|4448.42|4448.02|400
1650387410000|2022-04-19 16:56:50|4448.17|4447.77|4448.42|4448.02|4448.67|4448.27|4448.17|4447.77|433
1650387420000|2022-04-19 16:57:00|4448.29|4447.89|4448.92|4448.52|4448.92|4448.52|4448.17|4447.77|245
1650387430000|2022-04-19 16:57:10|4448.67|4448.27|4448.17|4447.77|4448.67|4448.27|4447.92|4447.52|144
1650387440000|2022-04-19 16:57:20|4448.67|4448.27|4448.42|4448.02|4448.92|4448.52|4448.42|4448.02|166
1650387450000|2022-04-19 16:57:30|4448.67|4448.27|4448.42|4448.02|4448.67|4448.27|4448.29|4447.89|141
1650387460000|2022-04-19 16:57:40|4448.17|4447.77|4448.17|4447.77|4448.67|4448.27|4448.17|4447.77|220
1650387470000|2022-04-19 16:57:50|4447.92|4447.52|4448.17|4447.77|4448.67|4448.27|4447.92|4447.52|230
1650387480000|2022-04-19 16:58:00|4447.92|4447.52|4448.42|4448.02|4448.42|4448.02|4447.17|4446.77|592
1650387490000|2022-04-19 16:58:10|4448.17|4447.77|4448.17|4447.77|4448.42|4448.02|4448.17|4447.77|76
1650387500000|2022-04-19 16:58:20|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|82
1650387510000|2022-04-19 16:58:30|4447.92|4447.52|4448.04|4447.64|4448.04|4447.64|4447.67|4447.27|73
1650387520000|2022-04-19 16:58:40|4448.17|4447.77|4448.92|4448.52|4448.92|4448.52|4448.17|4447.77|353
1650387530000|2022-04-19 16:58:50|4449.17|4448.77|4449.17|4448.77|4449.42|4449.02|4449.17|4448.77|231
1650387540000|2022-04-19 16:59:00|4448.92|4448.52|4448.92|4448.52|4448.92|4448.52|4448.67|4448.27|241
1650387550000|2022-04-19 16:59:10|4448.67|4448.27|4448.54|4448.14|4448.92|4448.52|4448.42|4448.02|201
1650387560000|2022-04-19 16:59:20|4448.42|4448.02|4448.42|4448.02|4448.42|4448.02|4448.17|4447.77|95
1650387570000|2022-04-19 16:59:30|4448.17|4447.77|4447.92|4447.52|4448.17|4447.77|4447.92|4447.52|146
1650387580000|2022-04-19 16:59:40|4448.17|4447.77|4447.67|4447.27|4448.17|4447.77|4447.67|4447.27|184
1650387590000|2022-04-19 16:59:50|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|173
1650387600000|2022-04-19 17:00:00|4447.54|4447.14|4447.67|4447.27|4448.42|4448.02|4447.54|4447.14|397
1650387610000|2022-04-19 17:00:10|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|103
1650387620000|2022-04-19 17:00:20|4447.92|4447.52|4447.42|4447.02|4447.92|4447.52|4447.42|4447.02|203
1650387630000|2022-04-19 17:00:30|4447.67|4447.27|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|68
1650387640000|2022-04-19 17:00:40|4447.67|4447.27|4447.42|4447.02|4447.92|4447.52|4447.42|4447.02|208
1650387650000|2022-04-19 17:00:50|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|198
1650387660000|2022-04-19 17:01:00|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.17|4446.77|203
1650387670000|2022-04-19 17:01:10|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|298
1650387680000|2022-04-19 17:01:20|4448.17|4447.77|4447.67|4447.27|4448.42|4448.02|4447.67|4447.27|148
1650387690000|2022-04-19 17:01:30|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|4447.17|4446.77|196
1650387700000|2022-04-19 17:01:40|4447.67|4447.27|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|106
1650387710000|2022-04-19 17:01:50|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|113
1650387720000|2022-04-19 17:02:00|4447.79|4447.39|4447.42|4447.02|4447.92|4447.52|4447.42|4447.02|186
1650387730000|2022-04-19 17:02:10|4447.54|4447.14|4447.92|4447.52|4447.92|4447.52|4447.42|4447.02|51
1650387740000|2022-04-19 17:02:20|4448.17|4447.77|4448.17|4447.77|4448.17|4447.77|4447.67|4447.27|261
1650387750000|2022-04-19 17:02:30|4447.92|4447.52|4447.92|4447.52|4448.17|4447.77|4447.79|4447.39|193
1650387760000|2022-04-19 17:02:40|4447.67|4447.27|4448.42|4448.02|4448.42|4448.02|4447.42|4447.02|184
1650387770000|2022-04-19 17:02:50|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|279
1650387780000|2022-04-19 17:03:00|4449.42|4449.02|4449.67|4449.27|4450.42|4450.02|4449.42|4449.02|569
1650387790000|2022-04-19 17:03:10|4449.92|4449.52|4450.04|4449.64|4450.04|4449.64|4449.67|4449.27|215
1650387800000|2022-04-19 17:03:20|4450.17|4449.77|4450.42|4450.02|4450.42|4450.02|4450.04|4449.64|360
1650387810000|2022-04-19 17:03:30|4450.54|4450.14|4449.92|4449.52|4450.54|4450.14|4449.92|4449.52|173
1650387820000|2022-04-19 17:03:40|4449.67|4449.27|4450.17|4449.77|4450.17|4449.77|4449.67|4449.27|117
1650387830000|2022-04-19 17:03:50|4449.92|4449.52|4449.42|4449.02|4449.92|4449.52|4449.42|4449.02|191
1650387840000|2022-04-19 17:04:00|4449.67|4449.27|4449.42|4449.02|4449.67|4449.27|4449.42|4449.02|131
1650387850000|2022-04-19 17:04:10|4449.17|4448.77|4448.79|4448.39|4449.42|4449.02|4448.67|4448.27|263
1650387860000|2022-04-19 17:04:20|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.42|4448.02|236
1650387870000|2022-04-19 17:04:30|4449.42|4449.02|4449.42|4449.02|4449.42|4449.02|4449.17|4448.77|188
1650387880000|2022-04-19 17:04:40|4449.54|4449.14|4449.17|4448.77|4449.67|4449.27|4449.17|4448.77|182
1650387890000|2022-04-19 17:04:50|4449.04|4448.64|4448.67|4448.27|4449.17|4448.77|4448.67|4448.27|133
1650387900000|2022-04-19 17:05:00|4448.92|4448.52|4448.92|4448.52|4448.92|4448.52|4448.79|4448.39|201
1650387910000|2022-04-19 17:05:10|4449.17|4448.77|4448.67|4448.27|4449.42|4449.02|4448.67|4448.27|164
1650387920000|2022-04-19 17:05:20|4448.42|4448.02|4448.67|4448.27|4448.67|4448.27|4448.42|4448.02|88
1650387930000|2022-04-19 17:05:30|4448.92|4448.52|4448.17|4447.77|4448.92|4448.52|4448.17|4447.77|140
1650387940000|2022-04-19 17:05:40|4448.29|4447.89|4447.92|4447.52|4448.42|4448.02|4447.92|4447.52|201
1650387950000|2022-04-19 17:05:50|4448.17|4447.77|4448.67|4448.27|4448.67|4448.27|4448.17|4447.77|273
1650387960000|2022-04-19 17:06:00|4448.92|4448.52|4449.67|4449.27|4449.67|4449.27|4448.67|4448.27|207
1650387970000|2022-04-19 17:06:10|4449.42|4449.02|4449.92|4449.52|4449.92|4449.52|4449.42|4449.02|207
1650387980000|2022-04-19 17:06:20|4449.67|4449.27|4448.92|4448.52|4449.92|4449.52|4448.92|4448.52|242
1650387990000|2022-04-19 17:06:30|4449.17|4448.77|4449.67|4449.27|4449.67|4449.27|4449.17|4448.77|117
1650388000000|2022-04-19 17:06:40|4449.42|4449.02|4449.92|4449.52|4449.92|4449.52|4449.42|4449.02|155
1650388010000|2022-04-19 17:06:50|4450.17|4449.77|4449.67|4449.27|4450.17|4449.77|4449.67|4449.27|141
1650388020000|2022-04-19 17:07:00|4449.42|4449.02|4449.17|4448.77|4449.42|4449.02|4448.79|4448.39|344
1650388030000|2022-04-19 17:07:10|4449.42|4449.02|4448.67|4448.27|4449.42|4449.02|4448.67|4448.27|166
1650388040000|2022-04-19 17:07:20|4448.79|4448.39|4448.17|4447.77|4448.79|4448.39|4448.17|4447.77|210
1650388050000|2022-04-19 17:07:30|4448.67|4448.27|4447.92|4447.52|4449.17|4448.77|4447.67|4447.27|1433
1650388060000|2022-04-19 17:07:40|4447.67|4447.27|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|429
1650388070000|2022-04-19 17:07:50|4448.17|4447.77|4447.92|4447.52|4448.17|4447.77|4447.92|4447.52|155
1650388080000|2022-04-19 17:08:00|4448.17|4447.77|4448.92|4448.52|4448.92|4448.52|4447.92|4447.52|285
1650388090000|2022-04-19 17:08:10|4449.17|4448.77|4449.17|4448.77|4449.17|4448.77|4448.92|4448.52|305
1650388100000|2022-04-19 17:08:20|4448.92|4448.52|4448.67|4448.27|4448.92|4448.52|4448.42|4448.02|198
1650388110000|2022-04-19 17:08:30|4448.92|4448.52|4448.54|4448.14|4448.92|4448.52|4448.42|4448.02|133
1650388120000|2022-04-19 17:08:40|4448.42|4448.02|4447.92|4447.52|4448.67|4448.27|4447.92|4447.52|125
1650388130000|2022-04-19 17:08:50|4447.67|4447.27|4448.17|4447.77|4448.42|4448.02|4447.67|4447.27|180
1650388140000|2022-04-19 17:09:00|4448.04|4447.64|4448.42|4448.02|4448.42|4448.02|4447.92|4447.52|180
1650388150000|2022-04-19 17:09:10|4447.92|4447.52|4448.17|4447.77|4448.17|4447.77|4447.92|4447.52|242
1650388160000|2022-04-19 17:09:20|4448.42|4448.02|4448.92|4448.52|4448.92|4448.52|4448.42|4448.02|177
1650388170000|2022-04-19 17:09:30|4448.67|4448.27|4448.17|4447.77|4448.67|4448.27|4448.17|4447.77|268
1650388180000|2022-04-19 17:09:40|4448.42|4448.02|4447.67|4447.27|4448.42|4448.02|4447.42|4447.02|196
1650388190000|2022-04-19 17:09:50|4447.92|4447.52|4446.42|4446.02|4447.92|4447.52|4446.42|4446.02|461
1650388200000|2022-04-19 17:10:00|4446.67|4446.27|4446.92|4446.52|4447.67|4447.27|4446.67|4446.27|323
1650388210000|2022-04-19 17:10:10|4446.42|4446.02|4446.67|4446.27|4446.92|4446.52|4446.17|4445.77|545
1650388220000|2022-04-19 17:10:20|4446.42|4446.02|4445.92|4445.52|4446.42|4446.02|4445.67|4445.27|499
1650388230000|2022-04-19 17:10:30|4446.17|4445.77|4446.17|4445.77|4446.42|4446.02|4445.92|4445.52|226
1650388240000|2022-04-19 17:10:40|4446.42|4446.02|4446.17|4445.77|4446.42|4446.02|4446.17|4445.77|90
1650388250000|2022-04-19 17:10:50|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|178
1650388260000|2022-04-19 17:11:00|4446.92|4446.52|4447.17|4446.77|4447.42|4447.02|4446.92|4446.52|113
1650388270000|2022-04-19 17:11:10|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|237
1650388280000|2022-04-19 17:11:20|4447.17|4446.77|4447.17|4446.77|4447.42|4447.02|4446.92|4446.52|90
1650388290000|2022-04-19 17:11:30|4446.92|4446.52|4447.17|4446.77|4447.17|4446.77|4446.42|4446.02|128
1650388300000|2022-04-19 17:11:40|4446.92|4446.52|4446.67|4446.27|4447.17|4446.77|4446.67|4446.27|93
1650388310000|2022-04-19 17:11:50|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|122
1650388320000|2022-04-19 17:12:00|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|53
1650388330000|2022-04-19 17:12:10|4446.42|4446.02|4446.67|4446.27|4446.92|4446.52|4446.42|4446.02|107
1650388340000|2022-04-19 17:12:20|4446.92|4446.52|4446.92|4446.52|4447.17|4446.77|4446.67|4446.27|168
1650388350000|2022-04-19 17:12:30|4447.04|4446.64|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|30
1650388360000|2022-04-19 17:12:40|4447.17|4446.77|4447.17|4446.77|4447.42|4447.02|4447.04|4446.64|162
1650388370000|2022-04-19 17:12:50|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|4447.29|4446.89|157
1650388380000|2022-04-19 17:13:00|4447.54|4447.14|4446.67|4446.27|4447.54|4447.14|4446.67|4446.27|311
1650388390000|2022-04-19 17:13:10|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|22
1650388400000|2022-04-19 17:13:20|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|147
1650388410000|2022-04-19 17:13:30|4446.79|4446.39|4446.79|4446.39|4446.92|4446.52|4446.67|4446.27|186
1650388420000|2022-04-19 17:13:40|4446.67|4446.27|4447.17|4446.77|4447.17|4446.77|4446.67|4446.27|104
1650388430000|2022-04-19 17:13:50|4447.42|4447.02|4446.79|4446.39|4447.42|4447.02|4446.67|4446.27|144
1650388440000|2022-04-19 17:14:00|4446.67|4446.27|4446.67|4446.27|4447.17|4446.77|4446.67|4446.27|74
1650388450000|2022-04-19 17:14:10|4446.42|4446.02|4447.17|4446.77|4447.42|4447.02|4446.42|4446.02|191
1650388460000|2022-04-19 17:14:20|4447.42|4447.02|4447.17|4446.77|4447.67|4447.27|4447.17|4446.77|272
1650388470000|2022-04-19 17:14:30|4447.42|4447.02|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|108
1650388480000|2022-04-19 17:14:40|4447.17|4446.77|4447.17|4446.77|4447.42|4447.02|4447.04|4446.64|125
1650388490000|2022-04-19 17:14:50|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|103
1650388500000|2022-04-19 17:15:00|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|51
1650388510000|2022-04-19 17:15:10|4447.67|4447.27|4447.17|4446.77|4447.79|4447.39|4447.17|4446.77|208
1650388520000|2022-04-19 17:15:20|4446.67|4446.27|4447.42|4447.02|4447.67|4447.27|4446.67|4446.27|149
1650388530000|2022-04-19 17:15:30|4447.54|4447.14|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|63
1650388540000|2022-04-19 17:15:40|4447.67|4447.27|4448.42|4448.02|4448.67|4448.27|4447.67|4447.27|372
1650388550000|2022-04-19 17:15:50|4448.17|4447.77|4448.79|4448.39|4448.92|4448.52|4448.17|4447.77|200
1650388560000|2022-04-19 17:16:00|4448.92|4448.52|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|180
1650388570000|2022-04-19 17:16:10|4448.92|4448.52|4449.42|4449.02|4449.42|4449.02|4448.92|4448.52|174
1650388580000|2022-04-19 17:16:20|4449.17|4448.77|4449.42|4449.02|4449.42|4449.02|4449.04|4448.64|106
1650388590000|2022-04-19 17:16:30|4449.17|4448.77|4448.92|4448.52|4449.42|4449.02|4448.67|4448.27|272
1650388600000|2022-04-19 17:16:40|4448.67|4448.27|4448.67|4448.27|4448.67|4448.27|4448.67|4448.27|83
1650388610000|2022-04-19 17:16:50|4448.92|4448.52|4448.67|4448.27|4448.92|4448.52|4448.67|4448.27|125
1650388620000|2022-04-19 17:17:00|4448.92|4448.52|4448.42|4448.02|4448.92|4448.52|4448.42|4448.02|249
1650388630000|2022-04-19 17:17:10|4448.92|4448.52|4448.17|4447.77|4448.92|4448.52|4448.17|4447.77|190
1650388640000|2022-04-19 17:17:20|||||||||12
1650388650000|2022-04-19 17:17:30|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|320
1650388660000|2022-04-19 17:17:40|4447.92|4447.52|4448.17|4447.77|4448.17|4447.77|4447.67|4447.27|188
1650388670000|2022-04-19 17:17:50|4448.42|4448.02|4447.92|4447.52|4448.42|4448.02|4447.92|4447.52|93
1650388680000|2022-04-19 17:18:00|4447.67|4447.27|4448.04|4447.64|4448.17|4447.77|4447.67|4447.27|163
1650388690000|2022-04-19 17:18:10|4447.92|4447.52|4447.67|4447.27|4448.04|4447.64|4447.42|4447.02|109
1650388700000|2022-04-19 17:18:20|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|135
1650388710000|2022-04-19 17:18:30|4448.17|4447.77|4448.17|4447.77|4448.42|4448.02|4448.17|4447.77|145
1650388720000|2022-04-19 17:18:40|4448.42|4448.02|4447.92|4447.52|4448.42|4448.02|4447.92|4447.52|56
1650388730000|2022-04-19 17:18:50|4448.17|4447.77|4448.42|4448.02|4448.42|4448.02|4448.17|4447.77|192
1650388740000|2022-04-19 17:19:00|4448.67|4448.27|4448.17|4447.77|4448.67|4448.27|4448.17|4447.77|143
1650388750000|2022-04-19 17:19:10|4447.92|4447.52|4448.42|4448.02|4448.42|4448.02|4447.92|4447.52|74
1650388760000|2022-04-19 17:19:20|4448.67|4448.27|4448.42|4448.02|4448.67|4448.27|4448.42|4448.02|92
1650388770000|2022-04-19 17:19:30|4448.17|4447.77|4448.42|4448.02|4448.42|4448.02|4448.17|4447.77|147
1650388780000|2022-04-19 17:19:40|4448.54|4448.14|4448.67|4448.27|4448.67|4448.27|4448.42|4448.02|135
1650388790000|2022-04-19 17:19:50|4448.42|4448.02|4448.42|4448.02|4448.42|4448.02|4448.42|4448.02|85
1650388800000|2022-04-19 17:20:00|4448.17|4447.77|4448.42|4448.02|4448.42|4448.02|4448.17|4447.77|120
1650388810000|2022-04-19 17:20:10|4448.17|4447.77|4448.79|4448.39|4448.79|4448.39|4448.17|4447.77|180
1650388820000|2022-04-19 17:20:20|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|428
1650388830000|2022-04-19 17:20:30|4449.42|4449.02|4449.17|4448.77|4449.42|4449.02|4449.17|4448.77|103
1650388840000|2022-04-19 17:20:40|4449.42|4449.02|4449.42|4449.02|4449.42|4449.02|4449.42|4449.02|251
1650388850000|2022-04-19 17:20:50|4449.67|4449.27|4449.67|4449.27|4449.79|4449.39|4449.42|4449.02|228
1650388860000|2022-04-19 17:21:00|4449.92|4449.52|4449.42|4449.02|4449.92|4449.52|4449.17|4448.77|259
1650388870000|2022-04-19 17:21:10|4449.29|4448.89|4448.42|4448.02|4449.29|4448.89|4448.42|4448.02|249
1650388880000|2022-04-19 17:21:20|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.42|4448.02|123
1650388890000|2022-04-19 17:21:30|4449.67|4449.27|4449.42|4449.02|4449.67|4449.27|4449.42|4449.02|213
1650388900000|2022-04-19 17:21:40|4449.17|4448.77|4449.42|4449.02|4449.42|4449.02|4449.17|4448.77|94
1650388910000|2022-04-19 17:21:50|4449.29|4448.89|4449.42|4449.02|4449.42|4449.02|4449.17|4448.77|126
1650388920000|2022-04-19 17:22:00|||||||||55
1650388930000|2022-04-19 17:22:10|4449.67|4449.27|4449.67|4449.27|4450.42|4450.02|4449.67|4449.27|614
1650388940000|2022-04-19 17:22:20|4449.42|4449.02|4449.42|4449.02|4449.67|4449.27|4449.42|4449.02|231
1650388950000|2022-04-19 17:22:30|4449.29|4448.89|4448.92|4448.52|4449.42|4449.02|4448.67|4448.27|226
1650388960000|2022-04-19 17:22:40|4448.67|4448.27|4448.67|4448.27|4448.67|4448.27|4448.67|4448.27|91
1650388970000|2022-04-19 17:22:50|4448.42|4448.02|4447.67|4447.27|4448.42|4448.02|4447.67|4447.27|236
1650388980000|2022-04-19 17:23:00|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|265
1650388990000|2022-04-19 17:23:10|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.42|4447.02|100
1650389000000|2022-04-19 17:23:20|4447.92|4447.52|4447.92|4447.52|4448.17|4447.77|4447.92|4447.52|116
1650389010000|2022-04-19 17:23:30|4448.17|4447.77|4448.17|4447.77|4448.42|4448.02|4448.17|4447.77|113
1650389020000|2022-04-19 17:23:40|4448.67|4448.27|4448.17|4447.77|4448.67|4448.27|4448.17|4447.77|143
1650389030000|2022-04-19 17:23:50|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|123
1650389040000|2022-04-19 17:24:00|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|217
1650389050000|2022-04-19 17:24:10|4447.92|4447.52|4447.92|4447.52|4448.17|4447.77|4447.67|4447.27|65
1650389060000|2022-04-19 17:24:20|4447.67|4447.27|4447.79|4447.39|4447.92|4447.52|4447.67|4447.27|76
1650389070000|2022-04-19 17:24:30|4447.92|4447.52|4447.42|4447.02|4447.92|4447.52|4447.17|4446.77|122
1650389080000|2022-04-19 17:24:40|4447.67|4447.27|4447.67|4447.27|4448.17|4447.77|4447.67|4447.27|163
1650389090000|2022-04-19 17:24:50|4447.42|4447.02|4447.42|4447.02|4447.67|4447.27|4447.17|4446.77|173
1650389100000|2022-04-19 17:25:00|4446.92|4446.52|4446.92|4446.52|4447.42|4447.02|4446.92|4446.52|227
1650389110000|2022-04-19 17:25:10|4446.67|4446.27|4447.42|4447.02|4447.67|4447.27|4446.67|4446.27|288
1650389120000|2022-04-19 17:25:20|4447.17|4446.77|4447.42|4447.02|4447.67|4447.27|4447.17|4446.77|139
1650389130000|2022-04-19 17:25:30|4447.17|4446.77|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|196
1650389140000|2022-04-19 17:25:40|4446.67|4446.27|4446.42|4446.02|4446.67|4446.27|4446.17|4445.77|179
1650389150000|2022-04-19 17:25:50|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.67|4446.27|160
1650389160000|2022-04-19 17:26:00|4446.67|4446.27|4446.17|4445.77|4446.67|4446.27|4446.17|4445.77|280
1650389170000|2022-04-19 17:26:10|4446.42|4446.02|4445.92|4445.52|4446.42|4446.02|4445.92|4445.52|118
1650389180000|2022-04-19 17:26:20|4445.67|4445.27|4446.42|4446.02|4446.42|4446.02|4445.67|4445.27|211
1650389190000|2022-04-19 17:26:30|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|80
1650389200000|2022-04-19 17:26:40|4446.42|4446.02|4445.92|4445.52|4446.42|4446.02|4445.92|4445.52|201
1650389210000|2022-04-19 17:26:50|4445.67|4445.27|4444.42|4444.02|4445.67|4445.27|4443.67|4443.27|1223
1650389220000|2022-04-19 17:27:00|4444.67|4444.27|4443.67|4443.27|4444.67|4444.27|4443.67|4443.27|913
1650389230000|2022-04-19 17:27:10|4443.92|4443.52|4443.92|4443.52|4443.92|4443.52|4443.67|4443.27|542
1650389240000|2022-04-19 17:27:20|4444.17|4443.77|4444.67|4444.27|4444.92|4444.52|4444.17|4443.77|501
1650389250000|2022-04-19 17:27:30|4444.92|4444.52|4444.17|4443.77|4444.92|4444.52|4444.17|4443.77|428
1650389260000|2022-04-19 17:27:40|4443.92|4443.52|4443.42|4443.02|4443.92|4443.52|4443.42|4443.02|271
1650389270000|2022-04-19 17:27:50|4443.17|4442.77|4442.67|4442.27|4443.17|4442.77|4442.42|4442.02|1010
1650389280000|2022-04-19 17:28:00|4442.92|4442.52|4443.42|4443.02|4443.42|4443.02|4442.92|4442.52|635
1650389290000|2022-04-19 17:28:10|4443.17|4442.77|4442.92|4442.52|4443.17|4442.77|4442.42|4442.02|341
1650389300000|2022-04-19 17:28:20|4443.17|4442.77|4442.17|4441.77|4443.17|4442.77|4442.17|4441.77|427
1650389310000|2022-04-19 17:28:30|4442.42|4442.02|4441.92|4441.52|4442.67|4442.27|4441.92|4441.52|230
1650389320000|2022-04-19 17:28:40|4441.67|4441.27|4441.92|4441.52|4442.17|4441.77|4441.67|4441.27|644
1650389330000|2022-04-19 17:28:50|4442.17|4441.77|4441.92|4441.52|4442.17|4441.77|4441.92|4441.52|330
1650389340000|2022-04-19 17:29:00|4442.17|4441.77|4440.67|4440.27|4442.17|4441.77|4440.67|4440.27|1011
1650389350000|2022-04-19 17:29:10|4440.92|4440.52|4440.92|4440.52|4440.92|4440.52|4440.42|4440.02|411
1650389360000|2022-04-19 17:29:20|4440.67|4440.27|4441.42|4441.02|4441.42|4441.02|4440.67|4440.27|380
1650389370000|2022-04-19 17:29:30|4441.17|4440.77|4440.67|4440.27|4441.17|4440.77|4440.67|4440.27|371
1650389380000|2022-04-19 17:29:40|4440.92|4440.52|4440.67|4440.27|4440.92|4440.52|4440.67|4440.27|242
1650389390000|2022-04-19 17:29:50|4440.42|4440.02|4440.92|4440.52|4440.92|4440.52|4440.42|4440.02|230
1650389400000|2022-04-19 17:30:00|4440.67|4440.27|4440.92|4440.52|4440.92|4440.52|4440.67|4440.27|387
1650389410000|2022-04-19 17:30:10|4441.17|4440.77|4442.17|4441.77|4442.17|4441.77|4441.17|4440.77|569
1650389420000|2022-04-19 17:30:20|4441.92|4441.52|4441.67|4441.27|4441.92|4441.52|4441.67|4441.27|204
1650389430000|2022-04-19 17:30:30|4441.92|4441.52|4441.92|4441.52|4441.92|4441.52|4441.92|4441.52|329
1650389440000|2022-04-19 17:30:40|4442.17|4441.77|4442.42|4442.02|4442.92|4442.52|4442.17|4441.77|496
1650389450000|2022-04-19 17:30:50|4442.54|4442.14|4442.92|4442.52|4442.92|4442.52|4442.42|4442.02|212
1650389460000|2022-04-19 17:31:00|4443.17|4442.77|4443.67|4443.27|4443.92|4443.52|4443.17|4442.77|921
1650389470000|2022-04-19 17:31:10|4443.92|4443.52|4443.67|4443.27|4444.17|4443.77|4443.67|4443.27|185
1650389480000|2022-04-19 17:31:20|4443.42|4443.02|4443.92|4443.52|4443.92|4443.52|4443.42|4443.02|295
1650389490000|2022-04-19 17:31:30|4444.17|4443.77|4444.17|4443.77|4444.42|4444.02|4443.92|4443.52|188
1650389500000|2022-04-19 17:31:40|4443.92|4443.52|4443.92|4443.52|4444.04|4443.64|4443.67|4443.27|98
1650389510000|2022-04-19 17:31:50|4443.67|4443.27|4443.92|4443.52|4443.92|4443.52|4443.67|4443.27|147
1650389520000|2022-04-19 17:32:00|4444.17|4443.77|4443.92|4443.52|4444.42|4444.02|4443.92|4443.52|255
1650389530000|2022-04-19 17:32:10|4444.17|4443.77|4444.17|4443.77|4444.17|4443.77|4444.17|4443.77|126
1650389540000|2022-04-19 17:32:20|4444.29|4443.89|4444.67|4444.27|4444.67|4444.27|4444.17|4443.77|221
1650389550000|2022-04-19 17:32:30|4444.92|4444.52|4444.42|4444.02|4444.92|4444.52|4444.42|4444.02|235
1650389560000|2022-04-19 17:32:40|4444.17|4443.77|4444.17|4443.77|4444.42|4444.02|4444.17|4443.77|148
1650389570000|2022-04-19 17:32:50|4444.42|4444.02|4444.67|4444.27|4444.67|4444.27|4444.42|4444.02|189
1650389580000|2022-04-19 17:33:00|4444.92|4444.52|4444.92|4444.52|4444.92|4444.52|4444.79|4444.39|92
1650389590000|2022-04-19 17:33:10|4445.17|4444.77|4445.42|4445.02|4445.67|4445.27|4445.17|4444.77|845
1650389600000|2022-04-19 17:33:20|4445.29|4444.89|4445.67|4445.27|4445.92|4445.52|4445.17|4444.77|202
1650389610000|2022-04-19 17:33:30|4445.42|4445.02|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|226
1650389620000|2022-04-19 17:33:40|4445.17|4444.77|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|156
1650389630000|2022-04-19 17:33:50|4445.17|4444.77|4445.92|4445.52|4445.92|4445.52|4445.17|4444.77|173
1650389640000|2022-04-19 17:34:00|4445.67|4445.27|4446.17|4445.77|4446.42|4446.02|4445.67|4445.27|378
1650389650000|2022-04-19 17:34:10|4445.92|4445.52|4445.92|4445.52|4446.17|4445.77|4445.92|4445.52|204
1650389660000|2022-04-19 17:34:20|4446.04|4445.64|4445.92|4445.52|4446.04|4445.64|4445.67|4445.27|87
1650389670000|2022-04-19 17:34:30|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|38
1650389680000|2022-04-19 17:34:40|4445.42|4445.02|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|305
1650389690000|2022-04-19 17:34:50|4444.92|4444.52|4445.42|4445.02|4445.42|4445.02|4444.92|4444.52|253
1650389700000|2022-04-19 17:35:00|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.17|4444.77|242
1650389710000|2022-04-19 17:35:10|4445.92|4445.52|4445.17|4444.77|4445.92|4445.52|4444.92|4444.52|251
1650389720000|2022-04-19 17:35:20|4445.04|4444.64|4444.92|4444.52|4445.17|4444.77|4444.67|4444.27|283
1650389730000|2022-04-19 17:35:30|4445.17|4444.77|4445.42|4445.02|4445.42|4445.02|4444.92|4444.52|130
1650389740000|2022-04-19 17:35:40|4445.17|4444.77|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|177
1650389750000|2022-04-19 17:35:50|4444.92|4444.52|4445.17|4444.77|4445.17|4444.77|4444.67|4444.27|220
1650389760000|2022-04-19 17:36:00|4444.92|4444.52|4445.67|4445.27|4445.67|4445.27|4444.92|4444.52|178
1650389770000|2022-04-19 17:36:10|4445.42|4445.02|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|75
1650389780000|2022-04-19 17:36:20|4445.42|4445.02|4444.92|4444.52|4445.42|4445.02|4444.92|4444.52|113
1650389790000|2022-04-19 17:36:30|4445.17|4444.77|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|76
1650389800000|2022-04-19 17:36:40|4445.17|4444.77|4444.92|4444.52|4445.42|4445.02|4444.92|4444.52|124
1650389810000|2022-04-19 17:36:50|4445.04|4444.64|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|142
1650389820000|2022-04-19 17:37:00|4445.17|4444.77|4445.67|4445.27|4445.67|4445.27|4444.92|4444.52|179
1650389830000|2022-04-19 17:37:10|4445.79|4445.39|4445.42|4445.02|4445.92|4445.52|4445.42|4445.02|212
1650389840000|2022-04-19 17:37:20|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|54
1650389850000|2022-04-19 17:37:30|||||||||12
1650389860000|2022-04-19 17:37:40|4445.42|4445.02|4445.67|4445.27|4445.67|4445.27|4445.17|4444.77|150
1650389870000|2022-04-19 17:37:50|4445.79|4445.39|4445.42|4445.02|4445.79|4445.39|4445.42|4445.02|205
1650389880000|2022-04-19 17:38:00|4445.67|4445.27|4445.67|4445.27|4445.92|4445.52|4445.42|4445.02|135
1650389890000|2022-04-19 17:38:10|4445.54|4445.14|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|17
1650389900000|2022-04-19 17:38:20|4445.29|4444.89|4445.17|4444.77|4445.29|4444.89|4445.17|4444.77|139
1650389910000|2022-04-19 17:38:30|4445.42|4445.02|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|138
1650389920000|2022-04-19 17:38:40|4445.04|4444.64|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|87
1650389930000|2022-04-19 17:38:50|4445.17|4444.77|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|83
1650389940000|2022-04-19 17:39:00|4445.17|4444.77|4445.17|4444.77|4445.42|4445.02|4444.92|4444.52|124
1650389950000|2022-04-19 17:39:10|4445.42|4445.02|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|97
1650389960000|2022-04-19 17:39:20|4445.17|4444.77|4445.29|4444.89|4445.42|4445.02|4445.17|4444.77|86
1650389970000|2022-04-19 17:39:30|4445.17|4444.77|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|46
1650389980000|2022-04-19 17:39:40|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.42|4445.02|67
1650389990000|2022-04-19 17:39:50|4445.92|4445.52|4445.67|4445.27|4445.92|4445.52|4445.67|4445.27|133
1650390000000|2022-04-19 17:40:00|4445.79|4445.39|4445.79|4445.39|4445.92|4445.52|4445.79|4445.39|130
1650390010000|2022-04-19 17:40:10|4445.67|4445.27|4445.92|4445.52|4445.92|4445.52|4445.67|4445.27|139
1650390020000|2022-04-19 17:40:20|4445.79|4445.39|4445.42|4445.02|4445.79|4445.39|4445.42|4445.02|129
1650390030000|2022-04-19 17:40:30|4445.17|4444.77|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|55
1650390040000|2022-04-19 17:40:40|4445.17|4444.77|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|142
1650390050000|2022-04-19 17:40:50|4444.92|4444.52|4444.67|4444.27|4444.92|4444.52|4444.67|4444.27|233
1650390060000|2022-04-19 17:41:00|4444.42|4444.02|4444.17|4443.77|4444.42|4444.02|4444.17|4443.77|334
1650390070000|2022-04-19 17:41:10|4444.67|4444.27|4445.17|4444.77|4445.17|4444.77|4444.67|4444.27|207
1650390080000|2022-04-19 17:41:20|4445.29|4444.89|4445.42|4445.02|4445.42|4445.02|4445.17|4444.77|93
1650390090000|2022-04-19 17:41:30|4445.17|4444.77|4445.17|4444.77|4445.29|4444.89|4444.92|4444.52|95
1650390100000|2022-04-19 17:41:40|4444.92|4444.52|4444.67|4444.27|4445.17|4444.77|4444.67|4444.27|112
1650390110000|2022-04-19 17:41:50|4444.92|4444.52|4444.92|4444.52|4444.92|4444.52|4444.67|4444.27|64
1650390120000|2022-04-19 17:42:00|4445.17|4444.77|4444.67|4444.27|4445.17|4444.77|4444.67|4444.27|95
1650390130000|2022-04-19 17:42:10|4444.42|4444.02|4444.67|4444.27|4444.67|4444.27|4444.42|4444.02|54
1650390140000|2022-04-19 17:42:20|4444.54|4444.14|4444.92|4444.52|4444.92|4444.52|4444.42|4444.02|248
1650390150000|2022-04-19 17:42:30|4444.67|4444.27|4444.42|4444.02|4444.67|4444.27|4444.42|4444.02|121
1650390160000|2022-04-19 17:42:40|4444.17|4443.77|4443.92|4443.52|4444.17|4443.77|4443.92|4443.52|132
1650390170000|2022-04-19 17:42:50|4444.17|4443.77|4443.92|4443.52|4444.17|4443.77|4443.92|4443.52|117
1650390180000|2022-04-19 17:43:00|4443.67|4443.27|4443.67|4443.27|4444.17|4443.77|4443.67|4443.27|312
1650390190000|2022-04-19 17:43:10|4443.42|4443.02|4443.42|4443.02|4443.42|4443.02|4443.42|4443.02|222
1650390200000|2022-04-19 17:43:20|4443.67|4443.27|4443.67|4443.27|4443.67|4443.27|4443.42|4443.02|55
1650390210000|2022-04-19 17:43:30|4443.42|4443.02|4444.17|4443.77|4444.42|4444.02|4443.42|4443.02|157
1650390220000|2022-04-19 17:43:40|4444.42|4444.02|4444.42|4444.02|4444.67|4444.27|4444.42|4444.02|111
1650390230000|2022-04-19 17:43:50|4444.17|4443.77|4443.92|4443.52|4444.29|4443.89|4443.67|4443.27|230
1650390240000|2022-04-19 17:44:00|4444.17|4443.77|4443.67|4443.27|4444.17|4443.77|4443.67|4443.27|127
1650390250000|2022-04-19 17:44:10|4443.42|4443.02|4443.42|4443.02|4443.42|4443.02|4443.42|4443.02|131
1650390260000|2022-04-19 17:44:20|4443.17|4442.77|4443.29|4442.89|4443.42|4443.02|4443.17|4442.77|265
1650390270000|2022-04-19 17:44:30|4443.17|4442.77|4443.79|4443.39|4443.92|4443.52|4443.17|4442.77|64
1650390280000|2022-04-19 17:44:40|4443.67|4443.27|4443.67|4443.27|4444.17|4443.77|4443.67|4443.27|138
1650390290000|2022-04-19 17:44:50|4443.42|4443.02|4443.42|4443.02|4443.67|4443.27|4443.17|4442.77|112
1650390300000|2022-04-19 17:45:00|4443.67|4443.27|4443.67|4443.27|4443.92|4443.52|4443.67|4443.27|66
1650390310000|2022-04-19 17:45:10|4443.42|4443.02|4442.92|4442.52|4443.42|4443.02|4442.92|4442.52|174
1650390320000|2022-04-19 17:45:20|4442.67|4442.27|4442.92|4442.52|4442.92|4442.52|4442.67|4442.27|281
1650390330000|2022-04-19 17:45:30|4442.67|4442.27|4442.17|4441.77|4442.67|4442.27|4442.17|4441.77|518
1650390340000|2022-04-19 17:45:40|4442.42|4442.02|4442.04|4441.64|4442.67|4442.27|4441.92|4441.52|340
1650390350000|2022-04-19 17:45:50|4441.92|4441.52|4441.92|4441.52|4441.92|4441.52|4441.92|4441.52|83
1650390360000|2022-04-19 17:46:00|4441.67|4441.27|4442.92|4442.52|4442.92|4442.52|4441.67|4441.27|288
1650390370000|2022-04-19 17:46:10|4443.17|4442.77|4442.67|4442.27|4443.17|4442.77|4442.67|4442.27|198
1650390380000|2022-04-19 17:46:20|4442.92|4442.52|4443.17|4442.77|4443.17|4442.77|4442.92|4442.52|117
1650390390000|2022-04-19 17:46:30|4443.42|4443.02|4443.67|4443.27|4443.92|4443.52|4443.42|4443.02|221
1650390400000|2022-04-19 17:46:40|4443.92|4443.52|4443.42|4443.02|4443.92|4443.52|4443.42|4443.02|425
1650390410000|2022-04-19 17:46:50|4443.17|4442.77|4443.17|4442.77|4443.42|4443.02|4442.92|4442.52|132
1650390420000|2022-04-19 17:47:00|4442.92|4442.52|4442.92|4442.52|4442.92|4442.52|4442.92|4442.52|72
1650390430000|2022-04-19 17:47:10|4442.67|4442.27|4443.17|4442.77|4443.17|4442.77|4442.67|4442.27|114
1650390440000|2022-04-19 17:47:20|4443.42|4443.02|4443.17|4442.77|4443.42|4443.02|4443.17|4442.77|125
1650390450000|2022-04-19 17:47:30|4442.92|4442.52|4442.67|4442.27|4443.17|4442.77|4442.67|4442.27|113
1650390460000|2022-04-19 17:47:40|4442.42|4442.02|4442.67|4442.27|4442.79|4442.39|4442.17|4441.77|234
1650390470000|2022-04-19 17:47:50|4442.42|4442.02|4442.92|4442.52|4442.92|4442.52|4442.42|4442.02|56
1650390480000|2022-04-19 17:48:00|4442.67|4442.27|4443.42|4443.02|4443.42|4443.02|4442.67|4442.27|146
1650390490000|2022-04-19 17:48:10|4443.67|4443.27|4444.17|4443.77|4444.17|4443.77|4443.67|4443.27|470
1650390500000|2022-04-19 17:48:20|4444.42|4444.02|4444.92|4444.52|4444.92|4444.52|4444.42|4444.02|189
1650390510000|2022-04-19 17:48:30|4444.67|4444.27|4444.42|4444.02|4444.67|4444.27|4444.42|4444.02|165
1650390520000|2022-04-19 17:48:40|4444.67|4444.27|4444.67|4444.27|4444.67|4444.27|4444.67|4444.27|147
1650390530000|2022-04-19 17:48:50|4444.92|4444.52|4445.42|4445.02|4445.42|4445.02|4444.92|4444.52|314
1650390540000|2022-04-19 17:49:00|4445.67|4445.27|4446.17|4445.77|4446.42|4446.02|4445.67|4445.27|432
1650390550000|2022-04-19 17:49:10|4446.42|4446.02|4445.92|4445.52|4446.42|4446.02|4445.92|4445.52|420
1650390560000|2022-04-19 17:49:20|4445.67|4445.27|4445.92|4445.52|4446.04|4445.64|4445.42|4445.02|246
1650390570000|2022-04-19 17:49:30|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|4445.92|4445.52|209
1650390580000|2022-04-19 17:49:40|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|260
1650390590000|2022-04-19 17:49:50|4446.92|4446.52|4447.67|4447.27|4447.92|4447.52|4446.67|4446.27|555
1650390600000|2022-04-19 17:50:00|4447.42|4447.02|4448.17|4447.77|4448.42|4448.02|4447.42|4447.02|861
1650390610000|2022-04-19 17:50:10|4448.29|4447.89|4449.42|4449.02|4449.42|4449.02|4448.17|4447.77|810
1650390620000|2022-04-19 17:50:20|4449.67|4449.27|4450.17|4449.77|4450.42|4450.02|4449.42|4449.02|770
1650390630000|2022-04-19 17:50:30|4449.42|4449.02|4449.92|4449.52|4450.17|4449.77|4449.42|4449.02|441
1650390640000|2022-04-19 17:50:40|4449.67|4449.27|4450.92|4450.52|4450.92|4450.52|4449.42|4449.02|915
1650390650000|2022-04-19 17:50:50|4450.67|4450.27|4450.67|4450.27|4451.17|4450.77|4450.67|4450.27|804
1650390660000|2022-04-19 17:51:00|4450.92|4450.52|4450.42|4450.02|4450.92|4450.52|4450.42|4450.02|447
1650390670000|2022-04-19 17:51:10|4450.67|4450.27|4450.67|4450.27|4451.42|4451.02|4450.42|4450.02|348
1650390680000|2022-04-19 17:51:20|4450.92|4450.52|4450.67|4450.27|4450.92|4450.52|4450.42|4450.02|258
1650390690000|2022-04-19 17:51:30|4450.92|4450.52|4451.17|4450.77|4451.42|4451.02|4450.67|4450.27|369
1650390700000|2022-04-19 17:51:40|4450.92|4450.52|4450.67|4450.27|4451.04|4450.64|4450.42|4450.02|425
1650390710000|2022-04-19 17:51:50|4450.92|4450.52|4450.67|4450.27|4450.92|4450.52|4450.42|4450.02|227
1650390720000|2022-04-19 17:52:00|4450.42|4450.02|4450.17|4449.77|4450.42|4450.02|4450.17|4449.77|350
1650390730000|2022-04-19 17:52:10|4450.42|4450.02|4451.67|4451.27|4452.17|4451.77|4450.17|4449.77|942
1650390740000|2022-04-19 17:52:20|4451.92|4451.52|4451.92|4451.52|4452.17|4451.77|4451.67|4451.27|485
1650390750000|2022-04-19 17:52:30|4451.67|4451.27|4451.67|4451.27|4451.92|4451.52|4451.67|4451.27|240
1650390760000|2022-04-19 17:52:40|4452.17|4451.77|4452.42|4452.02|4452.54|4452.14|4452.17|4451.77|402
1650390770000|2022-04-19 17:52:50|4452.29|4451.89|4451.92|4451.52|4452.42|4452.02|4451.92|4451.52|151
1650390780000|2022-04-19 17:53:00|4451.67|4451.27|4451.42|4451.02|4451.79|4451.39|4451.17|4450.77|356
1650390790000|2022-04-19 17:53:10|4451.17|4450.77|4451.17|4450.77|4451.67|4451.27|4451.17|4450.77|255
1650390800000|2022-04-19 17:53:20|4451.42|4451.02|4450.92|4450.52|4451.42|4451.02|4450.92|4450.52|117
1650390810000|2022-04-19 17:53:30|4450.67|4450.27|4450.42|4450.02|4450.67|4450.27|4450.17|4449.77|384
1650390820000|2022-04-19 17:53:40|4450.67|4450.27|4450.67|4450.27|4450.92|4450.52|4450.67|4450.27|261
1650390830000|2022-04-19 17:53:50|4451.17|4450.77|4450.92|4450.52|4451.17|4450.77|4450.92|4450.52|224
1650390840000|2022-04-19 17:54:00|4451.17|4450.77|4451.17|4450.77|4451.17|4450.77|4450.92|4450.52|102
1650390850000|2022-04-19 17:54:10|4451.42|4451.02|4450.92|4450.52|4451.42|4451.02|4450.67|4450.27|187
1650390860000|2022-04-19 17:54:20|4450.67|4450.27|4450.67|4450.27|4450.92|4450.52|4450.67|4450.27|109
1650390870000|2022-04-19 17:54:30|4450.42|4450.02|4450.42|4450.02|4450.42|4450.02|4450.42|4450.02|120
1650390880000|2022-04-19 17:54:40|4450.17|4449.77|4450.17|4449.77|4450.42|4450.02|4450.17|4449.77|132
1650390890000|2022-04-19 17:54:50|4449.92|4449.52|4450.92|4450.52|4450.92|4450.52|4449.92|4449.52|324
1650390900000|2022-04-19 17:55:00|4451.17|4450.77|4451.17|4450.77|4451.42|4451.02|4450.92|4450.52|300
1650390910000|2022-04-19 17:55:10|4451.42|4451.02|4450.92|4450.52|4451.42|4451.02|4450.79|4450.39|173
1650390920000|2022-04-19 17:55:20|4450.67|4450.27|4450.92|4450.52|4450.92|4450.52|4450.67|4450.27|179
1650390930000|2022-04-19 17:55:30|4450.67|4450.27|4450.42|4450.02|4450.67|4450.27|4450.42|4450.02|97
1650390940000|2022-04-19 17:55:40|4450.67|4450.27|4450.42|4450.02|4450.67|4450.27|4450.17|4449.77|193
1650390950000|2022-04-19 17:55:50|4450.29|4449.89|4450.17|4449.77|4450.42|4450.02|4449.92|4449.52|130
1650390960000|2022-04-19 17:56:00|4449.92|4449.52|4449.67|4449.27|4450.17|4449.77|4449.42|4449.02|544
1650390970000|2022-04-19 17:56:10|4449.42|4449.02|4450.17|4449.77|4450.42|4450.02|4449.42|4449.02|243
1650390980000|2022-04-19 17:56:20|4450.42|4450.02|4450.67|4450.27|4450.67|4450.27|4450.42|4450.02|121
1650390990000|2022-04-19 17:56:30|4450.42|4450.02|4450.17|4449.77|4450.67|4450.27|4450.17|4449.77|196
1650391000000|2022-04-19 17:56:40|4449.92|4449.52|4449.92|4449.52|4449.92|4449.52|4449.67|4449.27|153
1650391010000|2022-04-19 17:56:50|4450.17|4449.77|4449.92|4449.52|4450.17|4449.77|4449.92|4449.52|158
1650391020000|2022-04-19 17:57:00|4449.79|4449.39|4450.17|4449.77|4450.17|4449.77|4449.67|4449.27|123
1650391030000|2022-04-19 17:57:10|4450.29|4449.89|4450.42|4450.02|4450.67|4450.27|4450.17|4449.77|246
1650391040000|2022-04-19 17:57:20|4450.17|4449.77|4450.17|4449.77|4450.17|4449.77|4450.17|4449.77|103
1650391050000|2022-04-19 17:57:30|4450.29|4449.89|4450.17|4449.77|4450.42|4450.02|4450.17|4449.77|108
1650391060000|2022-04-19 17:57:40|4449.92|4449.52|4450.17|4449.77|4450.17|4449.77|4449.92|4449.52|115
1650391070000|2022-04-19 17:57:50|4450.42|4450.02|4450.42|4450.02|4450.42|4450.02|4450.17|4449.77|62
1650391080000|2022-04-19 17:58:00|4450.67|4450.27|4451.42|4451.02|4451.42|4451.02|4450.42|4450.02|524
1650391090000|2022-04-19 17:58:10|4451.17|4450.77|4451.67|4451.27|4451.67|4451.27|4450.92|4450.52|264
1650391100000|2022-04-19 17:58:20|4451.42|4451.02|4451.67|4451.27|4451.67|4451.27|4451.42|4451.02|233
1650391110000|2022-04-19 17:58:30|4451.92|4451.52|4451.92|4451.52|4451.92|4451.52|4451.67|4451.27|221
1650391120000|2022-04-19 17:58:40|4451.67|4451.27|4451.42|4451.02|4451.67|4451.27|4451.42|4451.02|249
1650391130000|2022-04-19 17:58:50|4451.67|4451.27|4451.67|4451.27|4451.67|4451.27|4451.67|4451.27|89
1650391140000|2022-04-19 17:59:00|4451.42|4451.02|4452.17|4451.77|4452.54|4452.14|4451.42|4451.02|486
1650391150000|2022-04-19 17:59:10|4451.67|4451.27|4451.42|4451.02|4451.92|4451.52|4451.17|4450.77|282
1650391160000|2022-04-19 17:59:20|4451.17|4450.77|4450.67|4450.27|4451.17|4450.77|4450.42|4450.02|383
1650391170000|2022-04-19 17:59:30|4450.42|4450.02|4450.67|4450.27|4451.17|4450.77|4450.42|4450.02|259
1650391180000|2022-04-19 17:59:40|4450.42|4450.02|4449.92|4449.52|4450.42|4450.02|4449.92|4449.52|240
1650391190000|2022-04-19 17:59:50|4449.67|4449.27|4449.67|4449.27|4449.92|4449.52|4449.42|4449.02|529
1650391200000|2022-04-19 18:00:00|4449.42|4449.02|4449.42|4449.02|4449.67|4449.27|4448.92|4448.52|757
1650391210000|2022-04-19 18:00:10|4449.17|4448.77|4448.92|4448.52|4449.54|4449.14|4448.92|4448.52|464
1650391220000|2022-04-19 18:00:20|4448.67|4448.27|4449.17|4448.77|4449.54|4449.14|4448.67|4448.27|399
1650391230000|2022-04-19 18:00:30|4449.42|4449.02|4448.92|4448.52|4450.17|4449.77|4448.92|4448.52|760
1650391240000|2022-04-19 18:00:40|4449.17|4448.77|4448.92|4448.52|4449.17|4448.77|4448.67|4448.27|354
1650391250000|2022-04-19 18:00:50|4449.42|4449.02|4449.92|4449.52|4449.92|4449.52|4448.92|4448.52|584
1650391260000|2022-04-19 18:01:00|4450.17|4449.77|4449.92|4449.52|4450.17|4449.77|4449.42|4449.02|599
1650391270000|2022-04-19 18:01:10|4450.17|4449.77|4449.67|4449.27|4450.17|4449.77|4449.42|4449.02|155
1650391280000|2022-04-19 18:01:20|4449.92|4449.52|4449.92|4449.52|4449.92|4449.52|4449.67|4449.27|175
1650391290000|2022-04-19 18:01:30|4450.17|4449.77|4449.67|4449.27|4450.17|4449.77|4449.67|4449.27|256
1650391300000|2022-04-19 18:01:40|4449.42|4449.02|4449.42|4449.02|4449.54|4449.14|4449.42|4449.02|185
1650391310000|2022-04-19 18:01:50|4449.17|4448.77|4449.67|4449.27|4449.92|4449.52|4449.17|4448.77|413
1650391320000|2022-04-19 18:02:00|4449.92|4449.52|4449.42|4449.02|4449.92|4449.52|4449.17|4448.77|171
1650391330000|2022-04-19 18:02:10|4449.17|4448.77|4447.67|4447.27|4449.17|4448.77|4447.67|4447.27|555
1650391340000|2022-04-19 18:02:20|4447.92|4447.52|4448.42|4448.02|4448.67|4448.27|4447.92|4447.52|369
1650391350000|2022-04-19 18:02:30|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|340
1650391360000|2022-04-19 18:02:40|4448.92|4448.52|4449.04|4448.64|4449.17|4448.77|4448.42|4448.02|195
1650391370000|2022-04-19 18:02:50|4449.17|4448.77|4448.92|4448.52|4449.17|4448.77|4448.67|4448.27|133
1650391380000|2022-04-19 18:03:00|4449.17|4448.77|4448.92|4448.52|4449.17|4448.77|4448.67|4448.27|267
1650391390000|2022-04-19 18:03:10|4448.42|4448.02|4448.67|4448.27|4448.67|4448.27|4448.17|4447.77|247
1650391400000|2022-04-19 18:03:20|4448.92|4448.52|4448.17|4447.77|4449.17|4448.77|4448.17|4447.77|247
1650391410000|2022-04-19 18:03:30|4448.29|4447.89|4448.17|4447.77|4448.29|4447.89|4447.67|4447.27|231
1650391420000|2022-04-19 18:03:40|4447.92|4447.52|4448.42|4448.02|4448.42|4448.02|4447.92|4447.52|193
1650391430000|2022-04-19 18:03:50|4448.67|4448.27|4448.17|4447.77|4448.67|4448.27|4448.17|4447.77|161
1650391440000|2022-04-19 18:04:00|4448.42|4448.02|4447.67|4447.27|4448.42|4448.02|4447.67|4447.27|400
1650391450000|2022-04-19 18:04:10|4447.79|4447.39|4447.92|4447.52|4448.17|4447.77|4447.79|4447.39|173
1650391460000|2022-04-19 18:04:20|4448.04|4447.64|4447.67|4447.27|4448.04|4447.64|4447.67|4447.27|197
1650391470000|2022-04-19 18:04:30|4447.42|4447.02|4448.42|4448.02|4448.42|4448.02|4447.42|4447.02|647
1650391480000|2022-04-19 18:04:40|4448.67|4448.27|4448.54|4448.14|4448.67|4448.27|4448.42|4448.02|234
1650391490000|2022-04-19 18:04:50|4448.42|4448.02|4448.42|4448.02|4448.92|4448.52|4448.17|4447.77|165
1650391500000|2022-04-19 18:05:00|4448.67|4448.27|4448.42|4448.02|4448.67|4448.27|4448.17|4447.77|125
1650391510000|2022-04-19 18:05:10|4448.17|4447.77|4448.67|4448.27|4448.67|4448.27|4447.92|4447.52|199
1650391520000|2022-04-19 18:05:20|4448.79|4448.39|4448.42|4448.02|4448.79|4448.39|4448.42|4448.02|109
1650391530000|2022-04-19 18:05:30|4448.67|4448.27|4448.42|4448.02|4448.67|4448.27|4448.17|4447.77|161
1650391540000|2022-04-19 18:05:40|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|260
1650391550000|2022-04-19 18:05:50|4449.42|4449.02|4449.92|4449.52|4450.17|4449.77|4449.42|4449.02|545
1650391560000|2022-04-19 18:06:00|4450.17|4449.77|4450.17|4449.77|4450.42|4450.02|4449.67|4449.27|195
1650391570000|2022-04-19 18:06:10|4449.92|4449.52|4449.42|4449.02|4450.17|4449.77|4449.42|4449.02|175
1650391580000|2022-04-19 18:06:20|4449.67|4449.27|4449.92|4449.52|4449.92|4449.52|4449.42|4449.02|106
1650391590000|2022-04-19 18:06:30|4449.67|4449.27|4449.42|4449.02|4449.67|4449.27|4449.17|4448.77|314
1650391600000|2022-04-19 18:06:40|4449.17|4448.77|4448.92|4448.52|4449.17|4448.77|4448.92|4448.52|67
1650391610000|2022-04-19 18:06:50|4448.42|4448.02|4448.42|4448.02|4448.67|4448.27|4448.17|4447.77|413
1650391620000|2022-04-19 18:07:00|4448.17|4447.77|4447.17|4446.77|4448.17|4447.77|4447.17|4446.77|418
1650391630000|2022-04-19 18:07:10|4447.42|4447.02|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|277
1650391640000|2022-04-19 18:07:20|4447.17|4446.77|4447.67|4447.27|4448.17|4447.77|4447.17|4446.77|242
1650391650000|2022-04-19 18:07:30|4447.42|4447.02|4447.17|4446.77|4447.67|4447.27|4446.17|4445.77|685
1650391660000|2022-04-19 18:07:40|4446.92|4446.52|4447.92|4447.52|4447.92|4447.52|4446.92|4446.52|204
1650391670000|2022-04-19 18:07:50|4448.17|4447.77|4447.67|4447.27|4448.17|4447.77|4447.42|4447.02|355
1650391680000|2022-04-19 18:08:00|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.42|4447.02|224
1650391690000|2022-04-19 18:08:10|4447.79|4447.39|4446.67|4446.27|4447.79|4447.39|4446.67|4446.27|378
1650391700000|2022-04-19 18:08:20|4446.92|4446.52|4446.42|4446.02|4446.92|4446.52|4445.92|4445.52|545
1650391710000|2022-04-19 18:08:30|4446.67|4446.27|4447.17|4446.77|4447.17|4446.77|4446.67|4446.27|297
1650391720000|2022-04-19 18:08:40|4447.42|4447.02|4447.92|4447.52|4448.17|4447.77|4447.42|4447.02|372
1650391730000|2022-04-19 18:08:50|4448.17|4447.77|4447.42|4447.02|4448.17|4447.77|4447.17|4446.77|219
1650391740000|2022-04-19 18:09:00|4447.67|4447.27|4447.17|4446.77|4447.67|4447.27|4447.17|4446.77|392
1650391750000|2022-04-19 18:09:10|4446.67|4446.27|4446.92|4446.52|4446.92|4446.52|4446.42|4446.02|256
1650391760000|2022-04-19 18:09:20|4446.67|4446.27|4446.67|4446.27|4446.92|4446.52|4446.67|4446.27|122
1650391770000|2022-04-19 18:09:30|4446.42|4446.02|4446.17|4445.77|4446.67|4446.27|4445.92|4445.52|306
1650391780000|2022-04-19 18:09:40|4445.92|4445.52|4446.17|4445.77|4446.17|4445.77|4445.42|4445.02|660
1650391790000|2022-04-19 18:09:50|4446.42|4446.02|4446.92|4446.52|4446.92|4446.52|4446.42|4446.02|210
1650391800000|2022-04-19 18:10:00|4447.17|4446.77|4446.17|4445.77|4447.17|4446.77|4446.17|4445.77|244
1650391810000|2022-04-19 18:10:10|4446.29|4445.89|4445.67|4445.27|4446.29|4445.89|4445.54|4445.14|192
1650391820000|2022-04-19 18:10:20|4445.92|4445.52|4446.17|4445.77|4446.17|4445.77|4445.17|4444.77|395
1650391830000|2022-04-19 18:10:30|4446.42|4446.02|4445.67|4445.27|4446.42|4446.02|4445.67|4445.27|108
1650391840000|2022-04-19 18:10:40|4445.42|4445.02|4445.67|4445.27|4445.67|4445.27|4445.42|4445.02|62
1650391850000|2022-04-19 18:10:50|4445.42|4445.02|4445.67|4445.27|4445.92|4445.52|4445.17|4444.77|261
1650391860000|2022-04-19 18:11:00|4445.42|4445.02|4444.17|4443.77|4445.42|4445.02|4443.92|4443.52|447
1650391870000|2022-04-19 18:11:10|4443.92|4443.52|4443.67|4443.27|4443.92|4443.52|4443.42|4443.02|334
1650391880000|2022-04-19 18:11:20|4443.42|4443.02|4443.42|4443.02|4443.67|4443.27|4443.17|4442.77|669
1650391890000|2022-04-19 18:11:30|4443.17|4442.77|4441.67|4441.27|4443.42|4443.02|4441.67|4441.27|1089
1650391900000|2022-04-19 18:11:40|4441.92|4441.52|4440.67|4440.27|4441.92|4441.52|4440.42|4440.02|1300
1650391910000|2022-04-19 18:11:50|4440.92|4440.52|4441.17|4440.77|4441.67|4441.27|4440.92|4440.52|783
1650391920000|2022-04-19 18:12:00|4440.92|4440.52|4439.17|4438.77|4440.92|4440.52|4438.92|4438.52|1395
1650391930000|2022-04-19 18:12:10|4439.42|4439.02|4439.67|4439.27|4439.67|4439.27|4439.17|4438.77|669
1650391940000|2022-04-19 18:12:20|4439.42|4439.02|4440.92|4440.52|4440.92|4440.52|4439.42|4439.02|1035
1650391950000|2022-04-19 18:12:30|4441.17|4440.77|4441.92|4441.52|4441.92|4441.52|4441.17|4440.77|701
1650391960000|2022-04-19 18:12:40|4441.67|4441.27|4441.92|4441.52|4442.17|4441.77|4441.67|4441.27|431
1650391970000|2022-04-19 18:12:50|4442.17|4441.77|4441.17|4440.77|4442.42|4442.02|4441.17|4440.77|304
1650391980000|2022-04-19 18:13:00|4441.42|4441.02|4440.17|4439.77|4441.42|4441.02|4440.17|4439.77|518
1650391990000|2022-04-19 18:13:10|4439.92|4439.52|4439.42|4439.02|4440.17|4439.77|4439.42|4439.02|242
1650392000000|2022-04-19 18:13:20|4439.17|4438.77|4440.17|4439.77|4440.17|4439.77|4439.17|4438.77|373
1650392010000|2022-04-19 18:13:30|4439.92|4439.52|4440.92|4440.52|4440.92|4440.52|4439.92|4439.52|303
1650392020000|2022-04-19 18:13:40|4441.17|4440.77|4441.92|4441.52|4441.92|4441.52|4441.17|4440.77|479
1650392030000|2022-04-19 18:13:50|4441.67|4441.27|4441.92|4441.52|4441.92|4441.52|4441.42|4441.02|147
1650392040000|2022-04-19 18:14:00|4442.17|4441.77|4442.42|4442.02|4442.42|4442.02|4441.92|4441.52|234
1650392050000|2022-04-19 18:14:10|4442.17|4441.77|4443.17|4442.77|4443.42|4443.02|4442.17|4441.77|419
1650392060000|2022-04-19 18:14:20|4443.04|4442.64|4442.92|4442.52|4443.17|4442.77|4442.67|4442.27|263
1650392070000|2022-04-19 18:14:30|4443.17|4442.77|4442.92|4442.52|4443.17|4442.77|4441.92|4441.52|515
1650392080000|2022-04-19 18:14:40|4442.67|4442.27|4442.92|4442.52|4443.42|4443.02|4442.67|4442.27|440
1650392090000|2022-04-19 18:14:50|4442.67|4442.27|4442.67|4442.27|4443.17|4442.77|4442.42|4442.02|219
1650392100000|2022-04-19 18:15:00|4442.79|4442.39|4441.92|4441.52|4442.79|4442.39|4441.92|4441.52|354
1650392110000|2022-04-19 18:15:10|4441.67|4441.27|4441.42|4441.02|4441.92|4441.52|4441.42|4441.02|307
1650392120000|2022-04-19 18:15:20|4441.67|4441.27|4440.67|4440.27|4441.67|4441.27|4440.42|4440.02|395
1650392130000|2022-04-19 18:15:30|4440.42|4440.02|4441.67|4441.27|4441.67|4441.27|4440.42|4440.02|271
1650392140000|2022-04-19 18:15:40|4441.92|4441.52|4441.67|4441.27|4442.17|4441.77|4441.17|4440.77|271
1650392150000|2022-04-19 18:15:50|4441.42|4441.02|4441.17|4440.77|4441.67|4441.27|4440.92|4440.52|206
1650392160000|2022-04-19 18:16:00|4441.04|4440.64|4440.17|4439.77|4441.04|4440.64|4440.17|4439.77|222
1650392170000|2022-04-19 18:16:10|4439.92|4439.52|4440.42|4440.02|4440.79|4440.39|4439.92|4439.52|348
1650392180000|2022-04-19 18:16:20|4440.17|4439.77|4440.67|4440.27|4440.67|4440.27|4440.17|4439.77|73
1650392190000|2022-04-19 18:16:30|4440.92|4440.52|4439.92|4439.52|4440.92|4440.52|4439.92|4439.52|340
1650392200000|2022-04-19 18:16:40|4439.79|4439.39|4440.67|4440.27|4440.92|4440.52|4439.67|4439.27|169
1650392210000|2022-04-19 18:16:50|4440.92|4440.52|4440.92|4440.52|4441.17|4440.77|4440.92|4440.52|245
1650392220000|2022-04-19 18:17:00|4441.17|4440.77|4440.42|4440.02|4441.17|4440.77|4440.42|4440.02|143
1650392230000|2022-04-19 18:17:10|4440.67|4440.27|4440.42|4440.02|4440.92|4440.52|4440.42|4440.02|210
1650392240000|2022-04-19 18:17:20|4440.17|4439.77|4440.17|4439.77|4440.42|4440.02|4439.92|4439.52|146
1650392250000|2022-04-19 18:17:30|4440.42|4440.02|4440.67|4440.27|4440.67|4440.27|4440.42|4440.02|196
1650392260000|2022-04-19 18:17:40|4440.42|4440.02|4440.42|4440.02|4440.67|4440.27|4440.17|4439.77|121
1650392270000|2022-04-19 18:17:50|4440.17|4439.77|4440.17|4439.77|4440.29|4439.89|4439.92|4439.52|108
1650392280000|2022-04-19 18:18:00|4439.92|4439.52|4440.92|4440.52|4440.92|4440.52|4439.67|4439.27|212
1650392290000|2022-04-19 18:18:10|4440.67|4440.27|4440.67|4440.27|4441.17|4440.77|4440.67|4440.27|141
1650392300000|2022-04-19 18:18:20|4440.42|4440.02|4440.92|4440.52|4440.92|4440.52|4440.42|4440.02|227
1650392310000|2022-04-19 18:18:30|4440.79|4440.39|4440.17|4439.77|4440.79|4440.39|4440.17|4439.77|155
1650392320000|2022-04-19 18:18:40|4440.42|4440.02|4440.17|4439.77|4440.67|4440.27|4440.17|4439.77|189
1650392330000|2022-04-19 18:18:50|4440.42|4440.02|4440.42|4440.02|4440.67|4440.27|4440.17|4439.77|134
1650392340000|2022-04-19 18:19:00|4440.17|4439.77|4440.17|4439.77|4440.42|4440.02|4439.92|4439.52|190
1650392350000|2022-04-19 18:19:10|4440.42|4440.02|4440.67|4440.27|4440.92|4440.52|4440.42|4440.02|217
1650392360000|2022-04-19 18:19:20|4440.92|4440.52|4441.17|4440.77|4441.17|4440.77|4440.67|4440.27|283
1650392370000|2022-04-19 18:19:30|4440.92|4440.52|4440.42|4440.02|4440.92|4440.52|4439.67|4439.27|289
1650392380000|2022-04-19 18:19:40|4440.54|4440.14|4439.67|4439.27|4440.54|4440.14|4439.67|4439.27|344
1650392390000|2022-04-19 18:19:50|4439.92|4439.52|4439.67|4439.27|4440.29|4439.89|4439.67|4439.27|223
1650392400000|2022-04-19 18:20:00|4439.92|4439.52|4439.92|4439.52|4439.92|4439.52|4439.42|4439.02|359
1650392410000|2022-04-19 18:20:10|4439.79|4439.39|4439.92|4439.52|4440.17|4439.77|4439.67|4439.27|201
1650392420000|2022-04-19 18:20:20|4439.67|4439.27|4439.42|4439.02|4439.67|4439.27|4439.17|4438.77|413
1650392430000|2022-04-19 18:20:30|4439.17|4438.77|4439.67|4439.27|4439.67|4439.27|4438.67|4438.27|854
1650392440000|2022-04-19 18:20:40|4439.92|4439.52|4439.92|4439.52|4440.17|4439.77|4439.92|4439.52|321
1650392450000|2022-04-19 18:20:50|4440.42|4440.02|4440.42|4440.02|4440.67|4440.27|4440.42|4440.02|239
1650392460000|2022-04-19 18:21:00|4440.67|4440.27|4440.17|4439.77|4440.67|4440.27|4440.17|4439.77|230
1650392470000|2022-04-19 18:21:10|4440.42|4440.02|4440.42|4440.02|4440.67|4440.27|4440.17|4439.77|175
1650392480000|2022-04-19 18:21:20|4440.67|4440.27|4440.92|4440.52|4440.92|4440.52|4440.17|4439.77|486
1650392490000|2022-04-19 18:21:30|4441.17|4440.77|4441.17|4440.77|4441.92|4441.52|4441.17|4440.77|688
1650392500000|2022-04-19 18:21:40|4440.67|4440.27|4441.42|4441.02|4441.67|4441.27|4440.67|4440.27|203
1650392510000|2022-04-19 18:21:50|4441.67|4441.27|4441.42|4441.02|4441.67|4441.27|4441.42|4441.02|209
1650392520000|2022-04-19 18:22:00|4441.67|4441.27|4442.04|4441.64|4442.17|4441.77|4441.67|4441.27|488
1650392530000|2022-04-19 18:22:10|4441.92|4441.52|4441.67|4441.27|4442.17|4441.77|4441.67|4441.27|319
1650392540000|2022-04-19 18:22:20|4441.42|4441.02|4441.92|4441.52|4441.92|4441.52|4441.42|4441.02|274
1650392550000|2022-04-19 18:22:30|4442.17|4441.77|4442.42|4442.02|4442.42|4442.02|4442.17|4441.77|186
1650392560000|2022-04-19 18:22:40|4442.67|4442.27|4442.67|4442.27|4443.42|4443.02|4442.42|4442.02|1165
1650392570000|2022-04-19 18:22:50|4442.42|4442.02|4442.42|4442.02|4442.54|4442.14|4442.17|4441.77|301
1650392580000|2022-04-19 18:23:00|4441.92|4441.52|4442.92|4442.52|4442.92|4442.52|4441.92|4441.52|373
1650392590000|2022-04-19 18:23:10|4443.17|4442.77|4442.92|4442.52|4443.17|4442.77|4442.67|4442.27|199
1650392600000|2022-04-19 18:23:20|4443.17|4442.77|4442.92|4442.52|4443.42|4443.02|4442.92|4442.52|311
1650392610000|2022-04-19 18:23:30|4442.67|4442.27|4442.17|4441.77|4442.67|4442.27|4442.17|4441.77|292
1650392620000|2022-04-19 18:23:40|4441.92|4441.52|4442.17|4441.77|4442.67|4442.27|4441.92|4441.52|419
1650392630000|2022-04-19 18:23:50|4441.92|4441.52|4441.92|4441.52|4441.92|4441.52|4441.67|4441.27|656
1650392640000|2022-04-19 18:24:00|4441.67|4441.27|4442.42|4442.02|4442.42|4442.02|4441.42|4441.02|517
1650392650000|2022-04-19 18:24:10|4442.67|4442.27|4442.67|4442.27|4442.67|4442.27|4442.29|4441.89|332
1650392660000|2022-04-19 18:24:20|4442.42|4442.02|4442.92|4442.52|4443.17|4442.77|4442.42|4442.02|171
1650392670000|2022-04-19 18:24:30|4443.17|4442.77|4444.17|4443.77|4444.42|4444.02|4443.17|4442.77|998
1650392680000|2022-04-19 18:24:40|4443.92|4443.52|4443.17|4442.77|4444.04|4443.64|4443.17|4442.77|395
1650392690000|2022-04-19 18:24:50|4443.42|4443.02|4443.42|4443.02|4443.67|4443.27|4443.42|4443.02|149
1650392700000|2022-04-19 18:25:00|4443.17|4442.77|4442.92|4442.52|4443.17|4442.77|4442.79|4442.39|156
1650392710000|2022-04-19 18:25:10|4443.17|4442.77|4442.92|4442.52|4443.17|4442.77|4442.92|4442.52|152
1650392720000|2022-04-19 18:25:20|4442.67|4442.27|4443.17|4442.77|4443.17|4442.77|4442.67|4442.27|221
1650392730000|2022-04-19 18:25:30|4442.92|4442.52|4442.17|4441.77|4442.92|4442.52|4441.92|4441.52|291
1650392740000|2022-04-19 18:25:40|4441.92|4441.52|4441.67|4441.27|4441.92|4441.52|4441.17|4440.77|433
1650392750000|2022-04-19 18:25:50|4441.42|4441.02|4441.42|4441.02|4441.67|4441.27|4441.17|4440.77|183
1650392760000|2022-04-19 18:26:00|4441.67|4441.27|4440.42|4440.02|4441.67|4441.27|4440.42|4440.02|749
1650392770000|2022-04-19 18:26:10|4440.67|4440.27|4439.42|4439.02|4440.92|4440.52|4439.42|4439.02|575
1650392780000|2022-04-19 18:26:20|4439.67|4439.27|4440.17|4439.77|4440.42|4440.02|4439.67|4439.27|340
1650392790000|2022-04-19 18:26:30|4440.42|4440.02|4440.92|4440.52|4441.17|4440.77|4440.42|4440.02|193
1650392800000|2022-04-19 18:26:40|4441.17|4440.77|4441.17|4440.77|4441.17|4440.77|4440.92|4440.52|117
1650392810000|2022-04-19 18:26:50|4440.92|4440.52|4440.67|4440.27|4440.92|4440.52|4440.42|4440.02|150
1650392820000|2022-04-19 18:27:00|4440.92|4440.52|4440.92|4440.52|4441.42|4441.02|4440.42|4440.02|301
1650392830000|2022-04-19 18:27:10|4441.17|4440.77|4441.67|4441.27|4441.67|4441.27|4441.17|4440.77|324
1650392840000|2022-04-19 18:27:20|4441.92|4441.52|4441.42|4441.02|4442.17|4441.77|4441.42|4441.02|330
1650392850000|2022-04-19 18:27:30|4441.54|4441.14|4441.42|4441.02|4441.67|4441.27|4441.42|4441.02|85
1650392860000|2022-04-19 18:27:40|4441.29|4440.89|4440.92|4440.52|4441.42|4441.02|4440.92|4440.52|220
1650392870000|2022-04-19 18:27:50|4441.17|4440.77|4441.17|4440.77|4441.17|4440.77|4441.17|4440.77|83
1650392880000|2022-04-19 18:28:00|4441.42|4441.02|4441.42|4441.02|4441.79|4441.39|4441.17|4440.77|245
1650392890000|2022-04-19 18:28:10|4441.67|4441.27|4441.92|4441.52|4441.92|4441.52|4441.17|4440.77|278
1650392900000|2022-04-19 18:28:20|4442.17|4441.77|4442.42|4442.02|4442.67|4442.27|4442.17|4441.77|578
1650392910000|2022-04-19 18:28:30|4442.67|4442.27|4442.42|4442.02|4442.67|4442.27|4442.42|4442.02|231
1650392920000|2022-04-19 18:28:40|4441.92|4441.52|4442.17|4441.77|4442.17|4441.77|4441.92|4441.52|121
1650392930000|2022-04-19 18:28:50|4441.92|4441.52|4442.17|4441.77|4442.67|4442.27|4441.92|4441.52|165
1650392940000|2022-04-19 18:29:00|4442.29|4441.89|4442.17|4441.77|4442.42|4442.02|4441.79|4441.39|229
1650392950000|2022-04-19 18:29:10|4442.04|4441.64|4443.67|4443.27|4443.67|4443.27|4441.92|4441.52|307
1650392960000|2022-04-19 18:29:20|4443.42|4443.02|4443.42|4443.02|4444.17|4443.77|4443.17|4442.77|572
1650392970000|2022-04-19 18:29:30|4443.67|4443.27|4443.42|4443.02|4443.67|4443.27|4443.17|4442.77|86
1650392980000|2022-04-19 18:29:40|4443.17|4442.77|4443.42|4443.02|4443.42|4443.02|4443.17|4442.77|146
1650392990000|2022-04-19 18:29:50|4443.67|4443.27|4443.67|4443.27|4444.04|4443.64|4443.42|4443.02|230
1650393000000|2022-04-19 18:30:00|4443.42|4443.02|4444.42|4444.02|4444.42|4444.02|4443.17|4442.77|341
1650393010000|2022-04-19 18:30:10|4444.67|4444.27|4443.67|4443.27|4444.67|4444.27|4443.67|4443.27|340
1650393020000|2022-04-19 18:30:20|4443.42|4443.02|4442.92|4442.52|4443.42|4443.02|4442.92|4442.52|264
1650393030000|2022-04-19 18:30:30|4442.67|4442.27|4443.17|4442.77|4443.17|4442.77|4442.67|4442.27|310
1650393040000|2022-04-19 18:30:40|4443.42|4443.02|4444.42|4444.02|4444.42|4444.02|4443.42|4443.02|244
1650393050000|2022-04-19 18:30:50|4444.67|4444.27|4445.67|4445.27|4446.17|4445.77|4444.67|4444.27|990
1650393060000|2022-04-19 18:31:00|4445.92|4445.52|4446.67|4446.27|4446.67|4446.27|4445.54|4445.14|361
1650393070000|2022-04-19 18:31:10|4446.42|4446.02|4444.67|4444.27|4446.42|4446.02|4444.67|4444.27|498
1650393080000|2022-04-19 18:31:20|4444.42|4444.02|4444.42|4444.02|4444.67|4444.27|4444.42|4444.02|224
1650393090000|2022-04-19 18:31:30|4444.17|4443.77|4443.92|4443.52|4444.17|4443.77|4443.92|4443.52|219
1650393100000|2022-04-19 18:31:40|4443.67|4443.27|4442.92|4442.52|4443.67|4443.27|4442.92|4442.52|381
1650393110000|2022-04-19 18:31:50|4443.04|4442.64|4442.67|4442.27|4443.17|4442.77|4442.67|4442.27|236
1650393120000|2022-04-19 18:32:00|4442.42|4442.02|4442.17|4441.77|4442.92|4442.52|4442.17|4441.77|400
1650393130000|2022-04-19 18:32:10|4442.42|4442.02|4443.92|4443.52|4443.92|4443.52|4442.42|4442.02|536
1650393140000|2022-04-19 18:32:20|4444.17|4443.77|4443.67|4443.27|4444.17|4443.77|4443.42|4443.02|382
1650393150000|2022-04-19 18:32:30|4443.79|4443.39|4443.92|4443.52|4444.17|4443.77|4443.67|4443.27|96
1650393160000|2022-04-19 18:32:40|4444.17|4443.77|4443.17|4442.77|4444.42|4444.02|4443.17|4442.77|240
1650393170000|2022-04-19 18:32:50|4442.92|4442.52|4443.17|4442.77|4443.17|4442.77|4442.92|4442.52|209
1650393180000|2022-04-19 18:33:00|4443.42|4443.02|4443.17|4442.77|4443.42|4443.02|4442.67|4442.27|246
1650393190000|2022-04-19 18:33:10|4443.42|4443.02|4443.42|4443.02|4443.67|4443.27|4443.17|4442.77|204
1650393200000|2022-04-19 18:33:20|4443.17|4442.77|4443.17|4442.77|4443.42|4443.02|4442.92|4442.52|191
1650393210000|2022-04-19 18:33:30|4443.42|4443.02|4443.17|4442.77|4443.67|4443.27|4443.17|4442.77|100
1650393220000|2022-04-19 18:33:40|4442.92|4442.52|4443.42|4443.02|4443.42|4443.02|4442.92|4442.52|160
1650393230000|2022-04-19 18:33:50|4443.17|4442.77|4442.92|4442.52|4443.42|4443.02|4442.67|4442.27|173
1650393240000|2022-04-19 18:34:00|4442.79|4442.39|4442.92|4442.52|4442.92|4442.52|4442.67|4442.27|234
1650393250000|2022-04-19 18:34:10|4442.67|4442.27|4442.42|4442.02|4442.92|4442.52|4441.92|4441.52|797
1650393260000|2022-04-19 18:34:20|4442.29|4441.89|4441.92|4441.52|4442.29|4441.89|4441.42|4441.02|292
1650393270000|2022-04-19 18:34:30|4442.17|4441.77|4442.17|4441.77|4442.42|4442.02|4441.92|4441.52|226
1650393280000|2022-04-19 18:34:40|4442.42|4442.02|4442.42|4442.02|4442.42|4442.02|4442.17|4441.77|167
1650393290000|2022-04-19 18:34:50|4442.17|4441.77|4442.42|4442.02|4442.67|4442.27|4442.17|4441.77|152
1650393300000|2022-04-19 18:35:00|4442.67|4442.27|4443.42|4443.02|4443.79|4443.39|4442.67|4442.27|445
1650393310000|2022-04-19 18:35:10|4443.17|4442.77|4443.17|4442.77|4443.42|4443.02|4442.92|4442.52|155
1650393320000|2022-04-19 18:35:20|4443.42|4443.02|4443.42|4443.02|4443.42|4443.02|4443.17|4442.77|111
1650393330000|2022-04-19 18:35:30|4443.67|4443.27|4443.92|4443.52|4444.17|4443.77|4443.67|4443.27|278
1650393340000|2022-04-19 18:35:40|4443.67|4443.27|4444.17|4443.77|4444.17|4443.77|4443.67|4443.27|221
1650393350000|2022-04-19 18:35:50|4444.42|4444.02|4444.67|4444.27|4444.67|4444.27|4444.29|4443.89|314
1650393360000|2022-04-19 18:36:00|4444.92|4444.52|4443.67|4443.27|4444.92|4444.52|4443.67|4443.27|230
1650393370000|2022-04-19 18:36:10|4443.92|4443.52|4443.67|4443.27|4443.92|4443.52|4443.42|4443.02|159
1650393380000|2022-04-19 18:36:20|4443.92|4443.52|4442.92|4442.52|4443.92|4443.52|4442.92|4442.52|272
1650393390000|2022-04-19 18:36:30|4442.67|4442.27|4443.42|4443.02|4443.54|4443.14|4442.67|4442.27|157
1650393400000|2022-04-19 18:36:40|4443.17|4442.77|4442.92|4442.52|4443.42|4443.02|4442.92|4442.52|79
1650393410000|2022-04-19 18:36:50|4442.67|4442.27|4442.92|4442.52|4442.92|4442.52|4442.67|4442.27|75
1650393420000|2022-04-19 18:37:00|4442.67|4442.27|4442.92|4442.52|4443.17|4442.77|4442.67|4442.27|172
1650393430000|2022-04-19 18:37:10|4442.67|4442.27|4442.42|4442.02|4442.67|4442.27|4442.17|4441.77|292
1650393440000|2022-04-19 18:37:20|4442.17|4441.77|4442.42|4442.02|4442.42|4442.02|4441.92|4441.52|172
1650393450000|2022-04-19 18:37:30|4442.29|4441.89|4442.17|4441.77|4442.42|4442.02|4442.17|4441.77|120
1650393460000|2022-04-19 18:37:40|4442.42|4442.02|4442.92|4442.52|4442.92|4442.52|4442.42|4442.02|243
1650393470000|2022-04-19 18:37:50|4443.17|4442.77|4443.17|4442.77|4443.17|4442.77|4442.92|4442.52|91
1650393480000|2022-04-19 18:38:00|4443.42|4443.02|4443.42|4443.02|4443.92|4443.52|4443.17|4442.77|388
1650393490000|2022-04-19 18:38:10|4443.17|4442.77|4443.67|4443.27|4443.92|4443.52|4443.17|4442.77|135
1650393500000|2022-04-19 18:38:20|4443.92|4443.52|4444.17|4443.77|4444.42|4444.02|4443.92|4443.52|214
1650393510000|2022-04-19 18:38:30|4444.42|4444.02|4444.67|4444.27|4444.67|4444.27|4444.42|4444.02|180
1650393520000|2022-04-19 18:38:40|4444.92|4444.52|4445.17|4444.77|4445.17|4444.77|4444.92|4444.52|213
1650393530000|2022-04-19 18:38:50|4445.42|4445.02|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|205
1650393540000|2022-04-19 18:39:00|4445.67|4445.27|4446.17|4445.77|4446.17|4445.77|4445.42|4445.02|587
1650393550000|2022-04-19 18:39:10|4445.92|4445.52|4447.17|4446.77|4447.17|4446.77|4445.92|4445.52|666
1650393560000|2022-04-19 18:39:20|4447.42|4447.02|4447.92|4447.52|4448.42|4448.02|4447.42|4447.02|939
1650393570000|2022-04-19 18:39:30|4448.17|4447.77|4447.92|4447.52|4448.67|4448.27|4447.92|4447.52|662
1650393580000|2022-04-19 18:39:40|4448.17|4447.77|4447.92|4447.52|4448.17|4447.77|4447.67|4447.27|263
1650393590000|2022-04-19 18:39:50|4448.17|4447.77|4447.67|4447.27|4448.29|4447.89|4447.67|4447.27|207
1650393600000|2022-04-19 18:40:00|4447.92|4447.52|4447.42|4447.02|4448.17|4447.77|4447.42|4447.02|349
1650393610000|2022-04-19 18:40:10|4447.54|4447.14|4447.67|4447.27|4447.92|4447.52|4447.42|4447.02|185
1650393620000|2022-04-19 18:40:20|4447.92|4447.52|4447.54|4447.14|4447.92|4447.52|4447.42|4447.02|176
1650393630000|2022-04-19 18:40:30|4447.67|4447.27|4448.67|4448.27|4448.67|4448.27|4447.67|4447.27|227
1650393640000|2022-04-19 18:40:40|4448.42|4448.02|4448.67|4448.27|4448.92|4448.52|4448.42|4448.02|372
1650393650000|2022-04-19 18:40:50|4448.92|4448.52|4449.42|4449.02|4449.42|4449.02|4448.42|4448.02|344
1650393660000|2022-04-19 18:41:00|4449.17|4448.77|4448.67|4448.27|4449.42|4449.02|4448.67|4448.27|624
1650393670000|2022-04-19 18:41:10|4448.42|4448.02|4447.67|4447.27|4448.42|4448.02|4447.42|4447.02|440
1650393680000|2022-04-19 18:41:20|4447.42|4447.02|4446.92|4446.52|4447.67|4447.27|4446.67|4446.27|620
1650393690000|2022-04-19 18:41:30|4447.17|4446.77|4447.42|4447.02|4447.42|4447.02|4447.04|4446.64|236
1650393700000|2022-04-19 18:41:40|4447.54|4447.14|4447.42|4447.02|4447.67|4447.27|4447.17|4446.77|227
1650393710000|2022-04-19 18:41:50|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|113
1650393720000|2022-04-19 18:42:00|4447.42|4447.02|4447.17|4446.77|4447.42|4447.02|4447.17|4446.77|94
1650393730000|2022-04-19 18:42:10|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.17|4446.77|128
1650393740000|2022-04-19 18:42:20|4447.92|4447.52|4448.92|4448.52|4449.17|4448.77|4447.92|4447.52|474
1650393750000|2022-04-19 18:42:30|4448.67|4448.27|4448.92|4448.52|4449.42|4449.02|4448.67|4448.27|347
1650393760000|2022-04-19 18:42:40|4448.42|4448.02|4448.42|4448.02|4448.67|4448.27|4448.42|4448.02|223
1650393770000|2022-04-19 18:42:50|4448.17|4447.77|4448.17|4447.77|4448.42|4448.02|4447.67|4447.27|348
1650393780000|2022-04-19 18:43:00|4448.42|4448.02|4449.42|4449.02|4449.42|4449.02|4448.29|4447.89|631
1650393790000|2022-04-19 18:43:10|4448.92|4448.52|4449.17|4448.77|4449.17|4448.77|4448.92|4448.52|156
1650393800000|2022-04-19 18:43:20|4449.42|4449.02|4449.67|4449.27|4449.92|4449.52|4449.42|4449.02|635
1650393810000|2022-04-19 18:43:30|4449.92|4449.52|4448.92|4448.52|4449.92|4449.52|4448.92|4448.52|170
1650393820000|2022-04-19 18:43:40|4448.67|4448.27|4448.67|4448.27|4448.67|4448.27|4448.42|4448.02|298
1650393830000|2022-04-19 18:43:50|4448.92|4448.52|4448.67|4448.27|4448.92|4448.52|4448.67|4448.27|108
1650393840000|2022-04-19 18:44:00|4448.79|4448.39|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|297
1650393850000|2022-04-19 18:44:10|4449.42|4449.02|4449.17|4448.77|4449.42|4449.02|4449.17|4448.77|187
1650393860000|2022-04-19 18:44:20|4449.42|4449.02|4449.67|4449.27|4449.67|4449.27|4449.42|4449.02|180
1650393870000|2022-04-19 18:44:30|4449.92|4449.52|4449.42|4449.02|4449.92|4449.52|4449.42|4449.02|253
1650393880000|2022-04-19 18:44:40|4449.29|4448.89|4448.67|4448.27|4449.29|4448.89|4448.67|4448.27|202
1650393890000|2022-04-19 18:44:50|4448.54|4448.14|4448.92|4448.52|4448.92|4448.52|4448.54|4448.14|125
1650393900000|2022-04-19 18:45:00|4449.17|4448.77|4448.17|4447.77|4449.17|4448.77|4448.17|4447.77|398
1650393910000|2022-04-19 18:45:10|4448.42|4448.02|4448.92|4448.52|4449.17|4448.77|4447.92|4447.52|359
1650393920000|2022-04-19 18:45:20|4448.67|4448.27|4448.42|4448.02|4448.67|4448.27|4448.29|4447.89|277
1650393930000|2022-04-19 18:45:30|4448.17|4447.77|4448.67|4448.27|4448.67|4448.27|4448.17|4447.77|240
1650393940000|2022-04-19 18:45:40|4448.92|4448.52|4449.17|4448.77|4449.42|4449.02|4448.92|4448.52|345
1650393950000|2022-04-19 18:45:50|4449.42|4449.02|4449.42|4449.02|4449.42|4449.02|4448.92|4448.52|277
1650393960000|2022-04-19 18:46:00|4449.29|4448.89|4448.92|4448.52|4449.67|4449.27|4448.92|4448.52|257
1650393970000|2022-04-19 18:46:10|4448.67|4448.27|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|181
1650393980000|2022-04-19 18:46:20|4449.42|4449.02|4448.92|4448.52|4449.42|4449.02|4448.67|4448.27|140
1650393990000|2022-04-19 18:46:30|4449.17|4448.77|4448.92|4448.52|4449.17|4448.77|4448.67|4448.27|139
1650394000000|2022-04-19 18:46:40|4448.67|4448.27|4448.92|4448.52|4448.92|4448.52|4448.42|4448.02|163
1650394010000|2022-04-19 18:46:50|4449.04|4448.64|4448.92|4448.52|4449.17|4448.77|4448.92|4448.52|143
1650394020000|2022-04-19 18:47:00|4449.17|4448.77|4448.67|4448.27|4449.17|4448.77|4448.67|4448.27|211
1650394030000|2022-04-19 18:47:10|4448.42|4448.02|4448.42|4448.02|4448.67|4448.27|4448.42|4448.02|302
1650394040000|2022-04-19 18:47:20|4448.67|4448.27|4448.17|4447.77|4448.92|4448.52|4448.17|4447.77|218
1650394050000|2022-04-19 18:47:30|4448.42|4448.02|4447.92|4447.52|4448.42|4448.02|4447.92|4447.52|273
1650394060000|2022-04-19 18:47:40|4447.67|4447.27|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|224
1650394070000|2022-04-19 18:47:50|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|342
1650394080000|2022-04-19 18:48:00|4447.92|4447.52|4447.67|4447.27|4448.17|4447.77|4447.67|4447.27|181
1650394090000|2022-04-19 18:48:10|4447.79|4447.39|4448.17|4447.77|4448.17|4447.77|4447.67|4447.27|235
1650394100000|2022-04-19 18:48:20|4448.42|4448.02|4448.42|4448.02|4448.92|4448.52|4448.42|4448.02|233
1650394110000|2022-04-19 18:48:30|||||||||45
1650394120000|2022-04-19 18:48:40|4448.29|4447.89|4448.17|4447.77|4448.67|4448.27|4448.17|4447.77|163
1650394130000|2022-04-19 18:48:50|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|103
1650394140000|2022-04-19 18:49:00|4447.67|4447.27|4447.67|4447.27|4447.92|4447.52|4447.42|4447.02|194
1650394150000|2022-04-19 18:49:10|4447.92|4447.52|4448.42|4448.02|4448.42|4448.02|4447.42|4447.02|385
1650394160000|2022-04-19 18:49:20|4448.67|4448.27|4449.17|4448.77|4449.42|4449.02|4448.67|4448.27|211
1650394170000|2022-04-19 18:49:30|4449.42|4449.02|4448.42|4448.02|4449.42|4449.02|4448.42|4448.02|187
1650394180000|2022-04-19 18:49:40|4448.67|4448.27|4448.92|4448.52|4448.92|4448.52|4448.67|4448.27|188
1650394190000|2022-04-19 18:49:50|4449.04|4448.64|4449.17|4448.77|4449.17|4448.77|4448.67|4448.27|119
1650394200000|2022-04-19 18:50:00|4449.42|4449.02|4449.42|4449.02|4449.67|4449.27|4449.17|4448.77|273
1650394210000|2022-04-19 18:50:10|4449.17|4448.77|4449.42|4449.02|4449.54|4449.14|4448.92|4448.52|161
1650394220000|2022-04-19 18:50:20|4449.17|4448.77|4448.67|4448.27|4449.42|4449.02|4448.67|4448.27|131
1650394230000|2022-04-19 18:50:30|4448.92|4448.52|4449.17|4448.77|4449.17|4448.77|4448.92|4448.52|341
1650394240000|2022-04-19 18:50:40|4449.42|4449.02|4450.17|4449.77|4450.42|4450.02|4449.17|4448.77|466
1650394250000|2022-04-19 18:50:50|4450.42|4450.02|4450.42|4450.02|4450.67|4450.27|4450.17|4449.77|434
1650394260000|2022-04-19 18:51:00|4450.67|4450.27|4451.92|4451.52|4452.17|4451.77|4450.67|4450.27|1183
1650394270000|2022-04-19 18:51:10|4452.17|4451.77|4451.17|4450.77|4452.42|4452.02|4451.17|4450.77|598
1650394280000|2022-04-19 18:51:20|4451.42|4451.02|4451.17|4450.77|4451.42|4451.02|4451.17|4450.77|376
1650394290000|2022-04-19 18:51:30|4450.92|4450.52|4450.42|4450.02|4450.92|4450.52|4450.42|4450.02|358
1650394300000|2022-04-19 18:51:40|4450.17|4449.77|4449.92|4449.52|4450.17|4449.77|4449.92|4449.52|268
1650394310000|2022-04-19 18:51:50|4450.42|4450.02|4450.17|4449.77|4450.67|4450.27|4450.17|4449.77|285
1650394320000|2022-04-19 18:52:00|4450.42|4450.02|4450.17|4449.77|4450.42|4450.02|4449.92|4449.52|223
1650394330000|2022-04-19 18:52:10|4450.29|4449.89|4450.67|4450.27|4450.92|4450.52|4450.29|4449.89|333
1650394340000|2022-04-19 18:52:20|4450.42|4450.02|4450.17|4449.77|4450.67|4450.27|4450.17|4449.77|176
1650394350000|2022-04-19 18:52:30|4449.92|4449.52|4449.67|4449.27|4450.04|4449.64|4449.67|4449.27|172
1650394360000|2022-04-19 18:52:40|4449.42|4449.02|4448.67|4448.27|4449.42|4449.02|4448.67|4448.27|377
1650394370000|2022-04-19 18:52:50|4448.92|4448.52|4449.17|4448.77|4449.42|4449.02|4448.79|4448.39|248
1650394380000|2022-04-19 18:53:00|4449.42|4449.02|4449.17|4448.77|4449.67|4449.27|4448.92|4448.52|221
1650394390000|2022-04-19 18:53:10|4448.92|4448.52|4448.92|4448.52|4448.92|4448.52|4448.67|4448.27|131
1650394400000|2022-04-19 18:53:20|4448.67|4448.27|4447.92|4447.52|4448.67|4448.27|4447.79|4447.39|452
1650394410000|2022-04-19 18:53:30|4448.17|4447.77|4448.17|4447.77|4448.42|4448.02|4447.92|4447.52|221
1650394420000|2022-04-19 18:53:40|4447.92|4447.52|4447.92|4447.52|4448.42|4448.02|4447.92|4447.52|199
1650394430000|2022-04-19 18:53:50|4448.17|4447.77|4448.42|4448.02|4448.42|4448.02|4447.92|4447.52|187
1650394440000|2022-04-19 18:54:00|4448.67|4448.27|4448.42|4448.02|4448.92|4448.52|4448.42|4448.02|293
1650394450000|2022-04-19 18:54:10|4448.67|4448.27|4447.92|4447.52|4448.67|4448.27|4447.92|4447.52|173
1650394460000|2022-04-19 18:54:20|4448.17|4447.77|4448.17|4447.77|4448.17|4447.77|4447.92|4447.52|143
1650394470000|2022-04-19 18:54:30|4448.42|4448.02|4448.67|4448.27|4448.92|4448.52|4448.17|4447.77|157
1650394480000|2022-04-19 18:54:40|4448.54|4448.14|4448.92|4448.52|4448.92|4448.52|4448.54|4448.14|218
1650394490000|2022-04-19 18:54:50|4449.04|4448.64|4448.92|4448.52|4449.17|4448.77|4448.67|4448.27|181
1650394500000|2022-04-19 18:55:00|4449.04|4448.64|4449.17|4448.77|4449.67|4449.27|4448.67|4448.27|352
1650394510000|2022-04-19 18:55:10|4449.42|4449.02|4449.17|4448.77|4449.42|4449.02|4448.92|4448.52|211
1650394520000|2022-04-19 18:55:20|4449.54|4449.14|4449.17|4448.77|4449.67|4449.27|4449.17|4448.77|239
1650394530000|2022-04-19 18:55:30|4449.42|4449.02|4450.17|4449.77|4450.17|4449.77|4449.42|4449.02|183
1650394540000|2022-04-19 18:55:40|4450.04|4449.64|4450.04|4449.64|4450.17|4449.77|4449.92|4449.52|157
1650394550000|2022-04-19 18:55:50|4450.17|4449.77|4450.67|4450.27|4450.67|4450.27|4450.17|4449.77|300
1650394560000|2022-04-19 18:56:00|4450.42|4450.02|4450.17|4449.77|4450.42|4450.02|4449.92|4449.52|191
1650394570000|2022-04-19 18:56:10|4449.92|4449.52|4450.42|4450.02|4450.42|4450.02|4449.92|4449.52|233
1650394580000|2022-04-19 18:56:20|4450.67|4450.27|4450.92|4450.52|4450.92|4450.52|4450.17|4449.77|296
1650394590000|2022-04-19 18:56:30|4450.67|4450.27|4450.42|4450.02|4450.92|4450.52|4450.42|4450.02|136
1650394600000|2022-04-19 18:56:40|4450.67|4450.27|4450.42|4450.02|4450.67|4450.27|4450.17|4449.77|226
1650394610000|2022-04-19 18:56:50|4450.67|4450.27|4450.17|4449.77|4450.67|4450.27|4450.17|4449.77|97
1650394620000|2022-04-19 18:57:00|4449.92|4449.52|4450.42|4450.02|4450.42|4450.02|4449.92|4449.52|108
1650394630000|2022-04-19 18:57:10|4450.67|4450.27|4450.42|4450.02|4450.67|4450.27|4450.42|4450.02|166
1650394640000|2022-04-19 18:57:20|4450.67|4450.27|4450.92|4450.52|4450.92|4450.52|4450.54|4450.14|220
1650394650000|2022-04-19 18:57:30|4451.17|4450.77|4451.17|4450.77|4451.17|4450.77|4450.67|4450.27|291
1650394660000|2022-04-19 18:57:40|4450.92|4450.52|4450.92|4450.52|4451.17|4450.77|4450.67|4450.27|156
1650394670000|2022-04-19 18:57:50|4450.67|4450.27|4451.04|4450.64|4451.04|4450.64|4450.67|4450.27|64
1650394680000|2022-04-19 18:58:00|4451.17|4450.77|4451.17|4450.77|4451.17|4450.77|4450.67|4450.27|203
1650394690000|2022-04-19 18:58:10|4450.92|4450.52|4451.17|4450.77|4451.17|4450.77|4450.92|4450.52|123
1650394700000|2022-04-19 18:58:20|4450.67|4450.27|4451.17|4450.77|4451.17|4450.77|4450.67|4450.27|150
1650394710000|2022-04-19 18:58:30|4451.04|4450.64|4451.67|4451.27|4451.79|4451.39|4451.04|4450.64|220
1650394720000|2022-04-19 18:58:40|4451.42|4451.02|4450.67|4450.27|4451.42|4451.02|4450.67|4450.27|233
1650394730000|2022-04-19 18:58:50|4450.42|4450.02|4450.92|4450.52|4450.92|4450.52|4450.42|4450.02|392
1650394740000|2022-04-19 18:59:00|4450.67|4450.27|4450.42|4450.02|4450.92|4450.52|4450.42|4450.02|245
1650394750000|2022-04-19 18:59:10|4450.92|4450.52|4451.42|4451.02|4451.42|4451.02|4450.92|4450.52|216
1650394760000|2022-04-19 18:59:20|4451.17|4450.77|4451.17|4450.77|4451.17|4450.77|4450.92|4450.52|114
1650394770000|2022-04-19 18:59:30|4452.17|4451.77|4451.67|4451.27|4452.17|4451.77|4451.17|4450.77|1398
1650394780000|2022-04-19 18:59:40|4451.42|4451.02|4451.67|4451.27|4451.67|4451.27|4451.42|4451.02|294
1650394790000|2022-04-19 18:59:50|4451.92|4451.52|4451.67|4451.27|4452.17|4451.77|4451.67|4451.27|79
1650394800000|2022-04-19 19:00:00|4451.42|4451.02|4452.17|4451.77|4452.17|4451.77|4451.42|4451.02|593
1650394810000|2022-04-19 19:00:10|4451.92|4451.52|4451.42|4451.02|4451.92|4451.52|4451.17|4450.77|302
1650394820000|2022-04-19 19:00:20|4451.67|4451.27|4451.67|4451.27|4451.92|4451.52|4451.67|4451.27|179
1650394830000|2022-04-19 19:00:30|4451.42|4451.02|4453.17|4452.77|4453.17|4452.77|4451.42|4451.02|600
1650394840000|2022-04-19 19:00:40|4452.92|4452.52|4452.92|4452.52|4452.92|4452.52|4452.92|4452.52|416
1650394850000|2022-04-19 19:00:50|4453.17|4452.77|4453.17|4452.77|4453.42|4453.02|4452.92|4452.52|451
1650394860000|2022-04-19 19:01:00|4453.42|4453.02|4452.67|4452.27|4453.42|4453.02|4452.67|4452.27|386
1650394870000|2022-04-19 19:01:10|4452.92|4452.52|4452.42|4452.02|4452.92|4452.52|4452.17|4451.77|569
1650394880000|2022-04-19 19:01:20|4452.67|4452.27|4452.92|4452.52|4452.92|4452.52|4452.67|4452.27|119
1650394890000|2022-04-19 19:01:30|4452.67|4452.27|4452.67|4452.27|4452.92|4452.52|4452.42|4452.02|211
1650394900000|2022-04-19 19:01:40|4452.92|4452.52|4452.67|4452.27|4452.92|4452.52|4452.67|4452.27|160
1650394910000|2022-04-19 19:01:50|4452.42|4452.02|4452.67|4452.27|4452.92|4452.52|4452.42|4452.02|244
1650394920000|2022-04-19 19:02:00|4452.92|4452.52|4453.42|4453.02|4453.42|4453.02|4452.67|4452.27|245
1650394930000|2022-04-19 19:02:10|4453.17|4452.77|4453.42|4453.02|4453.42|4453.02|4452.92|4452.52|263
1650394940000|2022-04-19 19:02:20|4453.17|4452.77|4452.92|4452.52|4453.17|4452.77|4452.92|4452.52|158
1650394950000|2022-04-19 19:02:30|4452.67|4452.27|4451.92|4451.52|4452.67|4452.27|4451.92|4451.52|336
1650394960000|2022-04-19 19:02:40|4452.17|4451.77|4451.92|4451.52|4452.17|4451.77|4451.17|4450.77|671
1650394970000|2022-04-19 19:02:50|4451.67|4451.27|4451.42|4451.02|4451.67|4451.27|4450.92|4450.52|413
1650394980000|2022-04-19 19:03:00|4451.67|4451.27|4450.67|4450.27|4451.67|4451.27|4450.42|4450.02|381
1650394990000|2022-04-19 19:03:10|4450.92|4450.52|4450.92|4450.52|4450.92|4450.52|4450.67|4450.27|124
1650395000000|2022-04-19 19:03:20|4451.17|4450.77|4451.17|4450.77|4451.67|4451.27|4450.92|4450.52|426
1650395010000|2022-04-19 19:03:30|4450.92|4450.52|4451.42|4451.02|4451.42|4451.02|4450.92|4450.52|195
1650395020000|2022-04-19 19:03:40|4451.17|4450.77|4451.17|4450.77|4451.42|4451.02|4450.92|4450.52|159
1650395030000|2022-04-19 19:03:50|4450.92|4450.52|4450.92|4450.52|4451.42|4451.02|4450.92|4450.52|261
1650395040000|2022-04-19 19:04:00|4451.17|4450.77|4450.92|4450.52|4451.17|4450.77|4450.67|4450.27|247
1650395050000|2022-04-19 19:04:10|4450.67|4450.27|4450.92|4450.52|4450.92|4450.52|4450.67|4450.27|200
1650395060000|2022-04-19 19:04:20|4451.17|4450.77|4451.17|4450.77|4451.42|4451.02|4451.17|4450.77|90
1650395070000|2022-04-19 19:04:30|4451.42|4451.02|4451.17|4450.77|4451.42|4451.02|4451.04|4450.64|158
1650395080000|2022-04-19 19:04:40|4451.42|4451.02|4451.17|4450.77|4451.42|4451.02|4451.17|4450.77|137
1650395090000|2022-04-19 19:04:50|4450.92|4450.52|4450.92|4450.52|4450.92|4450.52|4450.67|4450.27|172
1650395100000|2022-04-19 19:05:00|4451.04|4450.64|4450.92|4450.52|4451.17|4450.77|4450.67|4450.27|250
1650395110000|2022-04-19 19:05:10|4450.79|4450.39|4450.92|4450.52|4451.17|4450.77|4450.42|4450.02|195
1650395120000|2022-04-19 19:05:20|4451.17|4450.77|4451.17|4450.77|4451.42|4451.02|4450.92|4450.52|117
1650395130000|2022-04-19 19:05:30|4451.42|4451.02|4450.92|4450.52|4451.92|4451.52|4450.92|4450.52|320
1650395140000|2022-04-19 19:05:40|4450.79|4450.39|4450.42|4450.02|4450.79|4450.39|4450.42|4450.02|175
1650395150000|2022-04-19 19:05:50|4450.67|4450.27|4450.17|4449.77|4450.67|4450.27|4450.17|4449.77|264
1650395160000|2022-04-19 19:06:00|4450.42|4450.02|4450.42|4450.02|4450.67|4450.27|4449.67|4449.27|630
1650395170000|2022-04-19 19:06:10|4450.67|4450.27|4449.67|4449.27|4450.67|4450.27|4449.42|4449.02|609
1650395180000|2022-04-19 19:06:20|4449.92|4449.52|4450.42|4450.02|4450.42|4450.02|4449.67|4449.27|292
1650395190000|2022-04-19 19:06:30|4450.92|4450.52|4450.92|4450.52|4451.17|4450.77|4450.67|4450.27|369
1650395200000|2022-04-19 19:06:40|4451.17|4450.77|4450.67|4450.27|4451.17|4450.77|4450.67|4450.27|201
1650395210000|2022-04-19 19:06:50|4450.42|4450.02|4450.92|4450.52|4451.17|4450.77|4450.42|4450.02|452
1650395220000|2022-04-19 19:07:00|4451.42|4451.02|4450.92|4450.52|4451.42|4451.02|4450.42|4450.02|452
1650395230000|2022-04-19 19:07:10|4450.79|4450.39|4450.42|4450.02|4450.92|4450.52|4450.42|4450.02|146
1650395240000|2022-04-19 19:07:20|4450.67|4450.27|4450.67|4450.27|4451.17|4450.77|4450.67|4450.27|430
1650395250000|2022-04-19 19:07:30|4450.42|4450.02|4450.67|4450.27|4450.67|4450.27|4450.17|4449.77|602
1650395260000|2022-04-19 19:07:40|4450.92|4450.52|4450.42|4450.02|4450.92|4450.52|4450.17|4449.77|286
1650395270000|2022-04-19 19:07:50|4450.54|4450.14|4451.42|4451.02|4451.42|4451.02|4450.42|4450.02|245
1650395280000|2022-04-19 19:08:00|4451.17|4450.77|4451.42|4451.02|4451.67|4451.27|4451.17|4450.77|309
1650395290000|2022-04-19 19:08:10|4451.67|4451.27|4452.17|4451.77|4452.17|4451.77|4451.67|4451.27|144
1650395300000|2022-04-19 19:08:20|4452.42|4452.02|4452.42|4452.02|4452.67|4452.27|4452.17|4451.77|278
1650395310000|2022-04-19 19:08:30|4452.67|4452.27|4452.92|4452.52|4453.17|4452.77|4452.42|4452.02|237
1650395320000|2022-04-19 19:08:40|4453.17|4452.77|4454.17|4453.77|4454.42|4454.02|4453.17|4452.77|710
1650395330000|2022-04-19 19:08:50|4454.42|4454.02|4454.42|4454.02|4454.42|4454.02|4454.17|4453.77|329
1650395340000|2022-04-19 19:09:00|4454.17|4453.77|4455.17|4454.77|4455.17|4454.77|4454.17|4453.77|854
1650395350000|2022-04-19 19:09:10|4455.42|4455.02|4454.92|4454.52|4455.67|4455.27|4454.67|4454.27|595
1650395360000|2022-04-19 19:09:20|4455.17|4454.77|4454.42|4454.02|4455.17|4454.77|4454.42|4454.02|417
1650395370000|2022-04-19 19:09:30|4454.67|4454.27|4454.17|4453.77|4454.67|4454.27|4454.17|4453.77|243
1650395380000|2022-04-19 19:09:40|4454.42|4454.02|4455.42|4455.02|4455.42|4455.02|4454.42|4454.02|256
1650395390000|2022-04-19 19:09:50|4455.54|4455.14|4455.42|4455.02|4455.67|4455.27|4455.42|4455.02|499
1650395400000|2022-04-19 19:10:00|4455.17|4454.77|4453.92|4453.52|4455.42|4455.02|4453.92|4453.52|905
1650395410000|2022-04-19 19:10:10|4454.17|4453.77|4454.67|4454.27|4454.67|4454.27|4454.17|4453.77|439
1650395420000|2022-04-19 19:10:20|4454.92|4454.52|4455.17|4454.77|4455.67|4455.27|4454.92|4454.52|293
1650395430000|2022-04-19 19:10:30|4454.92|4454.52|4455.17|4454.77|4455.17|4454.77|4454.92|4454.52|132
1650395440000|2022-04-19 19:10:40|4454.92|4454.52|4455.17|4454.77|4455.17|4454.77|4454.67|4454.27|224
1650395450000|2022-04-19 19:10:50|4455.42|4455.02|4455.67|4455.27|4455.67|4455.27|4455.17|4454.77|205
1650395460000|2022-04-19 19:11:00|4455.42|4455.02|4455.92|4455.52|4455.92|4455.52|4455.42|4455.02|495
1650395470000|2022-04-19 19:11:10|4455.67|4455.27|4455.92|4455.52|4455.92|4455.52|4455.67|4455.27|214
1650395480000|2022-04-19 19:11:20|4456.17|4455.77|4458.67|4458.27|4458.67|4458.27|4455.92|4455.52|4646
1650395490000|2022-04-19 19:11:30|4458.17|4457.77|4458.67|4458.27|4458.67|4458.27|4457.67|4457.27|910
1650395500000|2022-04-19 19:11:40|4458.42|4458.02|4458.92|4458.52|4458.92|4458.52|4458.17|4457.77|1163
1650395510000|2022-04-19 19:11:50|4458.67|4458.27|4458.42|4458.02|4458.92|4458.52|4458.42|4458.02|563
1650395520000|2022-04-19 19:12:00|4458.17|4457.77|4459.17|4458.77|4459.17|4458.77|4458.17|4457.77|802
1650395530000|2022-04-19 19:12:10|4458.92|4458.52|4459.67|4459.27|4459.67|4459.27|4458.92|4458.52|525
1650395540000|2022-04-19 19:12:20|4459.42|4459.02|4458.92|4458.52|4459.42|4459.02|4458.92|4458.52|301
1650395550000|2022-04-19 19:12:30|4458.67|4458.27|4458.92|4458.52|4459.17|4458.77|4458.67|4458.27|464
1650395560000|2022-04-19 19:12:40|4459.04|4458.64|4459.67|4459.27|4459.67|4459.27|4459.04|4458.64|398
1650395570000|2022-04-19 19:12:50|4459.17|4458.77|4460.17|4459.77|4460.42|4460.02|4459.17|4458.77|805
1650395580000|2022-04-19 19:13:00|4460.42|4460.02|4461.17|4460.77|4461.42|4461.02|4460.17|4459.77|1513
1650395590000|2022-04-19 19:13:10|4461.42|4461.02|4462.92|4462.52|4462.92|4462.52|4461.42|4461.02|1714
1650395600000|2022-04-19 19:13:20|4462.42|4462.02|4462.67|4462.27|4462.67|4462.27|4462.17|4461.77|862
1650395610000|2022-04-19 19:13:30|4462.42|4462.02|4462.92|4462.52|4463.17|4462.77|4462.42|4462.02|763
1650395620000|2022-04-19 19:13:40|4462.67|4462.27|4462.67|4462.27|4462.67|4462.27|4462.17|4461.77|565
1650395630000|2022-04-19 19:13:50|4462.92|4462.52|4463.17|4462.77|4463.17|4462.77|4462.92|4462.52|347
1650395640000|2022-04-19 19:14:00|4462.92|4462.52|4462.92|4462.52|4463.42|4463.02|4462.92|4462.52|320
1650395650000|2022-04-19 19:14:10|4462.67|4462.27|4462.67|4462.27|4462.92|4462.52|4462.42|4462.02|479
1650395660000|2022-04-19 19:14:20|4462.92|4462.52|4462.17|4461.77|4462.92|4462.52|4462.17|4461.77|730
1650395670000|2022-04-19 19:14:30|4462.42|4462.02|4462.67|4462.27|4462.67|4462.27|4462.42|4462.02|297
1650395680000|2022-04-19 19:14:40|4462.92|4462.52|4463.17|4462.77|4463.42|4463.02|4462.92|4462.52|275
1650395690000|2022-04-19 19:14:50|4462.92|4462.52|4463.42|4463.02|4463.67|4463.27|4462.92|4462.52|292
1650395700000|2022-04-19 19:15:00|4463.17|4462.77|4463.17|4462.77|4463.67|4463.27|4462.92|4462.52|944
1650395710000|2022-04-19 19:15:10|4463.42|4463.02|4463.17|4462.77|4463.67|4463.27|4463.17|4462.77|560
1650395720000|2022-04-19 19:15:20|4463.42|4463.02|4463.17|4462.77|4463.42|4463.02|4462.92|4462.52|1011
1650395730000|2022-04-19 19:15:30|4463.42|4463.02|4463.92|4463.52|4463.92|4463.52|4463.42|4463.02|543
1650395740000|2022-04-19 19:15:40|4463.67|4463.27|4463.67|4463.27|4463.67|4463.27|4463.17|4462.77|564
1650395750000|2022-04-19 19:15:50|4463.92|4463.52|4463.92|4463.52|4463.92|4463.52|4463.67|4463.27|252
1650395760000|2022-04-19 19:16:00|4464.17|4463.77|4464.17|4463.77|4464.17|4463.77|4463.92|4463.52|446
1650395770000|2022-04-19 19:16:10|4463.92|4463.52|4465.42|4465.02|4465.42|4465.02|4463.92|4463.52|1974
1650395780000|2022-04-19 19:16:20|4465.67|4465.27|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|638
1650395790000|2022-04-19 19:16:30|4465.67|4465.27|4465.92|4465.52|4465.92|4465.52|4465.42|4465.02|485
1650395800000|2022-04-19 19:16:40|4465.67|4465.27|4465.42|4465.02|4465.67|4465.27|4465.04|4464.64|594
1650395810000|2022-04-19 19:16:50|4465.67|4465.27|4466.17|4465.77|4466.17|4465.77|4465.67|4465.27|520
1650395820000|2022-04-19 19:17:00|4466.42|4466.02|4465.42|4465.02|4466.42|4466.02|4465.42|4465.02|504
1650395830000|2022-04-19 19:17:10|4465.17|4464.77|4465.17|4464.77|4465.42|4465.02|4465.17|4464.77|506
1650395840000|2022-04-19 19:17:20|4464.92|4464.52|4465.42|4465.02|4465.67|4465.27|4464.92|4464.52|446
1650395850000|2022-04-19 19:17:30|4465.67|4465.27|4465.67|4465.27|4465.92|4465.52|4465.67|4465.27|255
1650395860000|2022-04-19 19:17:40|4465.42|4465.02|4465.17|4464.77|4465.42|4465.02|4465.17|4464.77|265
1650395870000|2022-04-19 19:17:50|4465.04|4464.64|4464.92|4464.52|4465.17|4464.77|4464.42|4464.02|798
1650395880000|2022-04-19 19:18:00|4464.67|4464.27|4464.92|4464.52|4465.17|4464.77|4464.42|4464.02|360
1650395890000|2022-04-19 19:18:10|4465.17|4464.77|4465.42|4465.02|4465.42|4465.02|4464.67|4464.27|378
1650395900000|2022-04-19 19:18:20|4465.67|4465.27|4465.42|4465.02|4465.67|4465.27|4465.42|4465.02|517
1650395910000|2022-04-19 19:18:30|4465.67|4465.27|4466.17|4465.77|4466.42|4466.02|4465.67|4465.27|877
1650395920000|2022-04-19 19:18:40|4465.92|4465.52|4465.67|4465.27|4465.92|4465.52|4465.67|4465.27|361
1650395930000|2022-04-19 19:18:50|4465.42|4465.02|4464.92|4464.52|4465.42|4465.02|4464.92|4464.52|352
1650395940000|2022-04-19 19:19:00|4465.17|4464.77|4464.67|4464.27|4465.17|4464.77|4464.67|4464.27|462
1650395950000|2022-04-19 19:19:10|4464.92|4464.52|4464.92|4464.52|4465.42|4465.02|4464.92|4464.52|292
1650395960000|2022-04-19 19:19:20|4465.17|4464.77|4465.67|4465.27|4465.67|4465.27|4464.92|4464.52|360
1650395970000|2022-04-19 19:19:30|4465.54|4465.14|4465.17|4464.77|4465.67|4465.27|4465.17|4464.77|261
1650395980000|2022-04-19 19:19:40|4464.92|4464.52|4464.92|4464.52|4464.92|4464.52|4464.92|4464.52|147
1650395990000|2022-04-19 19:19:50|4464.67|4464.27|4464.92|4464.52|4464.92|4464.52|4464.67|4464.27|127
1650396000000|2022-04-19 19:20:00|4465.17|4464.77|4464.67|4464.27|4465.42|4465.02|4464.67|4464.27|474
1650396010000|2022-04-19 19:20:10|4464.54|4464.14|4464.67|4464.27|4464.92|4464.52|4464.54|4464.14|490
1650396020000|2022-04-19 19:20:20|4464.42|4464.02|4464.42|4464.02|4464.67|4464.27|4464.17|4463.77|375
1650396030000|2022-04-19 19:20:30|4464.17|4463.77|4464.17|4463.77|4464.42|4464.02|4463.92|4463.52|696
1650396040000|2022-04-19 19:20:40|4463.92|4463.52|4463.42|4463.02|4464.42|4464.02|4463.42|4463.02|712
1650396050000|2022-04-19 19:20:50|4463.67|4463.27|4463.67|4463.27|4463.67|4463.27|4463.42|4463.02|362
1650396060000|2022-04-19 19:21:00|4463.92|4463.52|4463.92|4463.52|4464.17|4463.77|4463.79|4463.39|442
1650396070000|2022-04-19 19:21:10|4464.17|4463.77|4463.67|4463.27|4464.17|4463.77|4463.67|4463.27|145
1650396080000|2022-04-19 19:21:20|4463.92|4463.52|4463.92|4463.52|4463.92|4463.52|4463.67|4463.27|184
1650396090000|2022-04-19 19:21:30|4464.04|4463.64|4463.92|4463.52|4464.17|4463.77|4463.67|4463.27|223
1650396100000|2022-04-19 19:21:40|4464.42|4464.02|4463.67|4463.27|4464.42|4464.02|4463.67|4463.27|333
1650396110000|2022-04-19 19:21:50|4463.92|4463.52|4463.92|4463.52|4463.92|4463.52|4463.67|4463.27|269
1650396120000|2022-04-19 19:22:00|4464.17|4463.77|4464.67|4464.27|4464.92|4464.52|4464.04|4463.64|546
1650396130000|2022-04-19 19:22:10|4464.79|4464.39|4465.17|4464.77|4465.17|4464.77|4464.67|4464.27|324
1650396140000|2022-04-19 19:22:20|4465.29|4464.89|4466.67|4466.27|4466.92|4466.52|4465.17|4464.77|1022
1650396150000|2022-04-19 19:22:30|4466.92|4466.52|4467.17|4466.77|4467.17|4466.77|4466.67|4466.27|471
1650396160000|2022-04-19 19:22:40|4466.92|4466.52|4466.67|4466.27|4466.92|4466.52|4466.42|4466.02|472
1650396170000|2022-04-19 19:22:50|4466.92|4466.52|4466.17|4465.77|4467.17|4466.77|4465.42|4465.02|1343
1650396180000|2022-04-19 19:23:00|4466.04|4465.64|4465.67|4465.27|4466.67|4466.27|4465.67|4465.27|497
1650396190000|2022-04-19 19:23:10|4465.92|4465.52|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|246
1650396200000|2022-04-19 19:23:20|4465.92|4465.52|4465.42|4465.02|4465.92|4465.52|4465.42|4465.02|302
1650396210000|2022-04-19 19:23:30|4465.17|4464.77|4464.92|4464.52|4465.17|4464.77|4464.67|4464.27|484
1650396220000|2022-04-19 19:23:40|4464.67|4464.27|4464.67|4464.27|4464.92|4464.52|4464.67|4464.27|337
1650396230000|2022-04-19 19:23:50|4464.42|4464.02|4464.67|4464.27|4464.92|4464.52|4464.42|4464.02|456
1650396240000|2022-04-19 19:24:00|4465.17|4464.77|4465.67|4465.27|4465.67|4465.27|4465.17|4464.77|341
1650396250000|2022-04-19 19:24:10|4466.17|4465.77|4465.92|4465.52|4466.17|4465.77|4465.67|4465.27|450
1650396260000|2022-04-19 19:24:20|4466.17|4465.77|4466.67|4466.27|4466.92|4466.52|4466.17|4465.77|481
1650396270000|2022-04-19 19:24:30|4466.92|4466.52|4467.17|4466.77|4467.17|4466.77|4466.67|4466.27|582
1650396280000|2022-04-19 19:24:40|4466.92|4466.52|4466.67|4466.27|4467.17|4466.77|4466.42|4466.02|353
1650396290000|2022-04-19 19:24:50|4466.92|4466.52|4466.67|4466.27|4467.17|4466.77|4466.67|4466.27|241
1650396300000|2022-04-19 19:25:00|4466.92|4466.52|4466.67|4466.27|4466.92|4466.52|4466.67|4466.27|446
1650396310000|2022-04-19 19:25:10|4466.79|4466.39|4467.17|4466.77|4467.17|4466.77|4466.67|4466.27|165
1650396320000|2022-04-19 19:25:20|4466.92|4466.52|4466.92|4466.52|4466.92|4466.52|4466.67|4466.27|329
1650396330000|2022-04-19 19:25:30|4466.67|4466.27|4467.17|4466.77|4467.17|4466.77|4466.42|4466.02|206
1650396340000|2022-04-19 19:25:40|4467.42|4467.02|4467.17|4466.77|4467.42|4467.02|4466.92|4466.52|232
1650396350000|2022-04-19 19:25:50|4466.92|4466.52|4466.92|4466.52|4467.29|4466.89|4466.92|4466.52|155
1650396360000|2022-04-19 19:26:00|4466.67|4466.27|4466.42|4466.02|4466.67|4466.27|4466.42|4466.02|305
1650396370000|2022-04-19 19:26:10|4466.17|4465.77|4466.17|4465.77|4466.42|4466.02|4466.17|4465.77|437
1650396380000|2022-04-19 19:26:20|4466.29|4465.89|4466.17|4465.77|4466.29|4465.89|4466.17|4465.77|58
1650396390000|2022-04-19 19:26:30|4465.92|4465.52|4465.67|4465.27|4465.92|4465.52|4465.67|4465.27|300
1650396400000|2022-04-19 19:26:40|4466.17|4465.77|4465.67|4465.27|4466.17|4465.77|4465.67|4465.27|586
1650396410000|2022-04-19 19:26:50|4465.42|4465.02|4465.92|4465.52|4465.92|4465.52|4465.42|4465.02|365
1650396420000|2022-04-19 19:27:00|4465.67|4465.27|4465.67|4465.27|4465.92|4465.52|4465.67|4465.27|208
1650396430000|2022-04-19 19:27:10|4466.17|4465.77|4465.17|4464.77|4466.17|4465.77|4465.17|4464.77|367
1650396440000|2022-04-19 19:27:20|4464.92|4464.52|4464.42|4464.02|4464.92|4464.52|4464.42|4464.02|488
1650396450000|2022-04-19 19:27:30|4464.17|4463.77|4465.67|4465.27|4465.67|4465.27|4464.17|4463.77|373
1650396460000|2022-04-19 19:27:40|4465.42|4465.02|4465.17|4464.77|4465.42|4465.02|4465.17|4464.77|101
1650396470000|2022-04-19 19:27:50|4464.92|4464.52|4465.17|4464.77|4465.17|4464.77|4464.67|4464.27|280
1650396480000|2022-04-19 19:28:00|4465.42|4465.02|4465.17|4464.77|4465.42|4465.02|4464.92|4464.52|274
1650396490000|2022-04-19 19:28:10|4465.42|4465.02|4464.92|4464.52|4465.42|4465.02|4464.92|4464.52|276
1650396500000|2022-04-19 19:28:20|4464.67|4464.27|4464.67|4464.27|4464.67|4464.27|4464.42|4464.02|204
1650396510000|2022-04-19 19:28:30|4464.42|4464.02|4464.67|4464.27|4464.67|4464.27|4464.42|4464.02|298
1650396520000|2022-04-19 19:28:40|4464.92|4464.52|4464.92|4464.52|4464.92|4464.52|4464.79|4464.39|231
1650396530000|2022-04-19 19:28:50|4465.17|4464.77|4465.67|4465.27|4465.92|4465.52|4465.17|4464.77|374
1650396540000|2022-04-19 19:29:00|4465.42|4465.02|4465.67|4465.27|4465.92|4465.52|4465.17|4464.77|355
1650396550000|2022-04-19 19:29:10|4465.92|4465.52|4466.42|4466.02|4466.42|4466.02|4465.92|4465.52|224
1650396560000|2022-04-19 19:29:20|4466.67|4466.27|4466.17|4465.77|4466.67|4466.27|4465.92|4465.52|469
1650396570000|2022-04-19 19:29:30|4465.92|4465.52|4466.17|4465.77|4466.42|4466.02|4465.92|4465.52|286
1650396580000|2022-04-19 19:29:40|4466.04|4465.64|4464.92|4464.52|4466.17|4465.77|4464.92|4464.52|364
1650396590000|2022-04-19 19:29:50|4464.67|4464.27|4465.17|4464.77|4465.17|4464.77|4464.67|4464.27|225
1650396600000|2022-04-19 19:30:00|4465.42|4465.02|4465.42|4465.02|4465.54|4465.14|4464.67|4464.27|514
1650396610000|2022-04-19 19:30:10|4465.17|4464.77|4465.17|4464.77|4465.42|4465.02|4464.67|4464.27|338
1650396620000|2022-04-19 19:30:20|4464.92|4464.52|4464.67|4464.27|4464.92|4464.52|4464.42|4464.02|304
1650396630000|2022-04-19 19:30:30|4464.54|4464.14|4465.17|4464.77|4465.42|4465.02|4464.42|4464.02|230
1650396640000|2022-04-19 19:30:40|4465.42|4465.02|4466.17|4465.77|4466.17|4465.77|4465.17|4464.77|346
1650396650000|2022-04-19 19:30:50|4465.92|4465.52|4466.67|4466.27|4466.92|4466.52|4465.92|4465.52|746
1650396660000|2022-04-19 19:31:00|4466.92|4466.52|4467.17|4466.77|4467.17|4466.77|4466.42|4466.02|618
1650396670000|2022-04-19 19:31:10|4467.42|4467.02|4467.17|4466.77|4467.42|4467.02|4467.17|4466.77|428
1650396680000|2022-04-19 19:31:20|4467.42|4467.02|4467.42|4467.02|4467.92|4467.52|4467.42|4467.02|798
1650396690000|2022-04-19 19:31:30|4467.54|4467.14|4467.42|4467.02|4467.67|4467.27|4466.92|4466.52|343
1650396700000|2022-04-19 19:31:40|4467.54|4467.14|4467.42|4467.02|4467.54|4467.14|4467.17|4466.77|164
1650396710000|2022-04-19 19:31:50|4467.67|4467.27|4466.67|4466.27|4467.67|4467.27|4465.92|4465.52|752
1650396720000|2022-04-19 19:32:00|4466.42|4466.02|4466.17|4465.77|4466.42|4466.02|4465.92|4465.52|361
1650396730000|2022-04-19 19:32:10|4466.42|4466.02|4466.92|4466.52|4466.92|4466.52|4466.42|4466.02|288
1650396740000|2022-04-19 19:32:20|4466.67|4466.27|4467.42|4467.02|4467.67|4467.27|4466.67|4466.27|294
1650396750000|2022-04-19 19:32:30|4467.92|4467.52|4467.92|4467.52|4467.92|4467.52|4467.67|4467.27|439
1650396760000|2022-04-19 19:32:40|4468.17|4467.77|4468.42|4468.02|4468.92|4468.52|4468.17|4467.77|992
1650396770000|2022-04-19 19:32:50|4468.67|4468.27|4468.42|4468.02|4468.67|4468.27|4467.67|4467.27|547
1650396780000|2022-04-19 19:33:00|4468.29|4467.89|4468.92|4468.52|4468.92|4468.52|4467.92|4467.52|297
1650396790000|2022-04-19 19:33:10|4468.67|4468.27|4469.42|4469.02|4469.42|4469.02|4468.67|4468.27|453
1650396800000|2022-04-19 19:33:20|4469.17|4468.77|4468.67|4468.27|4469.17|4468.77|4468.42|4468.02|1133
1650396810000|2022-04-19 19:33:30|4468.17|4467.77|4468.42|4468.02|4468.42|4468.02|4468.17|4467.77|538
1650396820000|2022-04-19 19:33:40|4468.67|4468.27|4468.67|4468.27|4469.04|4468.64|4468.67|4468.27|503
1650396830000|2022-04-19 19:33:50|4468.92|4468.52|4468.17|4467.77|4468.92|4468.52|4468.17|4467.77|397
1650396840000|2022-04-19 19:34:00|4467.92|4467.52|4466.67|4466.27|4467.92|4467.52|4466.67|4466.27|848
1650396850000|2022-04-19 19:34:10|4466.92|4466.52|4466.67|4466.27|4467.17|4466.77|4466.42|4466.02|1073
1650396860000|2022-04-19 19:34:20|4466.54|4466.14|4466.17|4465.77|4466.67|4466.27|4466.17|4465.77|276
1650396870000|2022-04-19 19:34:30|4466.67|4466.27|4466.42|4466.02|4466.67|4466.27|4466.17|4465.77|523
1650396880000|2022-04-19 19:34:40|4466.92|4466.52|4467.42|4467.02|4467.67|4467.27|4466.92|4466.52|587
1650396890000|2022-04-19 19:34:50|4467.17|4466.77|4466.67|4466.27|4467.17|4466.77|4466.67|4466.27|315
1650396900000|2022-04-19 19:35:00|4466.42|4466.02|4466.17|4465.77|4466.92|4466.52|4466.17|4465.77|759
1650396910000|2022-04-19 19:35:10|4465.92|4465.52|4465.92|4465.52|4466.17|4465.77|4465.67|4465.27|405
1650396920000|2022-04-19 19:35:20|4466.17|4465.77|4466.92|4466.52|4466.92|4466.52|4466.17|4465.77|721
1650396930000|2022-04-19 19:35:30|4467.17|4466.77|4467.17|4466.77|4467.17|4466.77|4466.92|4466.52|198
1650396940000|2022-04-19 19:35:40|4467.29|4466.89|4468.17|4467.77|4468.17|4467.77|4467.17|4466.77|461
1650396950000|2022-04-19 19:35:50|4467.92|4467.52|4467.67|4467.27|4468.17|4467.77|4467.67|4467.27|447
1650396960000|2022-04-19 19:36:00|4467.92|4467.52|4467.67|4467.27|4467.92|4467.52|4467.17|4466.77|368
1650396970000|2022-04-19 19:36:10|4467.92|4467.52|4468.17|4467.77|4468.42|4468.02|4467.67|4467.27|574
1650396980000|2022-04-19 19:36:20|4467.92|4467.52|4468.42|4468.02|4468.67|4468.27|4467.92|4467.52|259
1650396990000|2022-04-19 19:36:30|4468.29|4467.89|4468.17|4467.77|4468.67|4468.27|4468.17|4467.77|267
1650397000000|2022-04-19 19:36:40|4467.92|4467.52|4468.04|4467.64|4468.17|4467.77|4467.67|4467.27|301
1650397010000|2022-04-19 19:36:50|4467.92|4467.52|4467.67|4467.27|4468.42|4468.02|4467.67|4467.27|306
1650397020000|2022-04-19 19:37:00|4467.92|4467.52|4468.17|4467.77|4468.42|4468.02|4467.67|4467.27|366
1650397030000|2022-04-19 19:37:10|4467.92|4467.52|4467.67|4467.27|4467.92|4467.52|4467.67|4467.27|386
1650397040000|2022-04-19 19:37:20|4467.92|4467.52|4467.17|4466.77|4467.92|4467.52|4467.17|4466.77|264
1650397050000|2022-04-19 19:37:30|4467.42|4467.02|4467.67|4467.27|4467.67|4467.27|4466.92|4466.52|366
1650397060000|2022-04-19 19:37:40|4467.92|4467.52|4468.42|4468.02|4468.42|4468.02|4467.92|4467.52|316
1650397070000|2022-04-19 19:37:50|4468.67|4468.27|4469.17|4468.77|4469.17|4468.77|4468.67|4468.27|482
1650397080000|2022-04-19 19:38:00|4469.42|4469.02|4469.42|4469.02|4469.42|4469.02|4469.17|4468.77|551
1650397090000|2022-04-19 19:38:10|4469.67|4469.27|4470.67|4470.27|4470.67|4470.27|4469.67|4469.27|1437
1650397100000|2022-04-19 19:38:20|4470.42|4470.02|4470.42|4470.02|4470.67|4470.27|4470.17|4469.77|555
1650397110000|2022-04-19 19:38:30|4470.67|4470.27|4470.17|4469.77|4470.67|4470.27|4470.17|4469.77|529
1650397120000|2022-04-19 19:38:40|4470.42|4470.02|4469.92|4469.52|4470.67|4470.27|4469.92|4469.52|435
1650397130000|2022-04-19 19:38:50|4470.17|4469.77|4469.17|4468.77|4470.17|4469.77|4469.17|4468.77|586
1650397140000|2022-04-19 19:39:00|4468.92|4468.52|4468.92|4468.52|4469.92|4469.52|4468.92|4468.52|595
1650397150000|2022-04-19 19:39:10|4468.67|4468.27|4469.17|4468.77|4469.42|4469.02|4468.42|4468.02|327
1650397160000|2022-04-19 19:39:20|4469.42|4469.02|4469.17|4468.77|4469.42|4469.02|4469.17|4468.77|221
1650397170000|2022-04-19 19:39:30|4469.42|4469.02|4469.67|4469.27|4469.92|4469.52|4469.42|4469.02|239
1650397180000|2022-04-19 19:39:40|4469.42|4469.02|4469.17|4468.77|4469.42|4469.02|4469.17|4468.77|280
1650397190000|2022-04-19 19:39:50|4469.42|4469.02|4468.67|4468.27|4469.42|4469.02|4468.67|4468.27|233
1650397200000|2022-04-19 19:40:00|4468.42|4468.02|4466.92|4466.52|4468.42|4468.02|4466.92|4466.52|973
1650397210000|2022-04-19 19:40:10|4466.67|4466.27|4466.67|4466.27|4467.17|4466.77|4466.54|4466.14|603
1650397220000|2022-04-19 19:40:20|4466.92|4466.52|4467.42|4467.02|4467.67|4467.27|4466.67|4466.27|538
1650397230000|2022-04-19 19:40:30|4467.17|4466.77|4467.67|4467.27|4467.67|4467.27|4467.17|4466.77|274
1650397240000|2022-04-19 19:40:40|4467.54|4467.14|4465.42|4465.02|4467.54|4467.14|4465.17|4464.77|840
1650397250000|2022-04-19 19:40:50|4465.67|4465.27|4465.92|4465.52|4466.42|4466.02|4465.17|4464.77|1221
1650397260000|2022-04-19 19:41:00|4466.17|4465.77|4465.67|4465.27|4466.17|4465.77|4465.67|4465.27|754
1650397270000|2022-04-19 19:41:10|4465.92|4465.52|4466.67|4466.27|4466.92|4466.52|4465.79|4465.39|1058
1650397280000|2022-04-19 19:41:20|4466.42|4466.02|4465.92|4465.52|4466.42|4466.02|4465.92|4465.52|758
1650397290000|2022-04-19 19:41:30|4465.67|4465.27|4466.17|4465.77|4466.17|4465.77|4465.67|4465.27|669
1650397300000|2022-04-19 19:41:40|4465.92|4465.52|4466.17|4465.77|4466.17|4465.77|4465.92|4465.52|527
1650397310000|2022-04-19 19:41:50|4466.42|4466.02|4466.04|4465.64|4466.42|4466.02|4465.92|4465.52|1194
1650397320000|2022-04-19 19:42:00|4466.17|4465.77|4465.92|4465.52|4466.42|4466.02|4465.67|4465.27|466
1650397330000|2022-04-19 19:42:10|4465.79|4465.39|4464.17|4463.77|4465.79|4465.39|4464.17|4463.77|842
1650397340000|2022-04-19 19:42:20|4464.29|4463.89|4465.67|4465.27|4465.67|4465.27|4463.92|4463.52|947
1650397350000|2022-04-19 19:42:30|4465.42|4465.02|4464.92|4464.52|4465.42|4465.02|4464.67|4464.27|490
1650397360000|2022-04-19 19:42:40|4465.17|4464.77|4465.67|4465.27|4465.67|4465.27|4464.92|4464.52|596
1650397370000|2022-04-19 19:42:50|4465.42|4465.02|4465.42|4465.02|4465.92|4465.52|4465.04|4464.64|389
1650397380000|2022-04-19 19:43:00|4465.67|4465.27|4465.17|4464.77|4465.92|4465.52|4465.17|4464.77|506
1650397390000|2022-04-19 19:43:10|4464.67|4464.27|4464.17|4463.77|4464.67|4464.27|4463.79|4463.39|993
1650397400000|2022-04-19 19:43:20|4463.92|4463.52|4463.17|4462.77|4464.17|4463.77|4462.92|4462.52|956
1650397410000|2022-04-19 19:43:30|4463.42|4463.02|4463.17|4462.77|4463.42|4463.02|4463.17|4462.77|394
1650397420000|2022-04-19 19:43:40|4462.92|4462.52|4462.42|4462.02|4462.92|4462.52|4462.42|4462.02|357
1650397430000|2022-04-19 19:43:50|4462.17|4461.77|4463.42|4463.02|4463.42|4463.02|4461.92|4461.52|1456
1650397440000|2022-04-19 19:44:00|4463.67|4463.27|4462.92|4462.52|4463.92|4463.52|4462.67|4462.27|768
1650397450000|2022-04-19 19:44:10|4462.67|4462.27|4462.92|4462.52|4462.92|4462.52|4462.42|4462.02|403
1650397460000|2022-04-19 19:44:20|4463.17|4462.77|4462.42|4462.02|4463.17|4462.77|4462.17|4461.77|451
1650397470000|2022-04-19 19:44:30|4462.67|4462.27|4462.42|4462.02|4462.67|4462.27|4462.17|4461.77|353
1650397480000|2022-04-19 19:44:40|4462.67|4462.27|4462.17|4461.77|4462.67|4462.27|4462.17|4461.77|367
1650397490000|2022-04-19 19:44:50|4462.42|4462.02|4463.17|4462.77|4463.17|4462.77|4462.42|4462.02|335
1650397500000|2022-04-19 19:45:00|4462.92|4462.52|4462.17|4461.77|4462.92|4462.52|4461.67|4461.27|943
1650397510000|2022-04-19 19:45:10|4461.92|4461.52|4461.67|4461.27|4462.67|4462.27|4461.67|4461.27|660
1650397520000|2022-04-19 19:45:20|4461.17|4460.77|4460.92|4460.52|4461.17|4460.77|4460.67|4460.27|1063
1650397530000|2022-04-19 19:45:30|4461.17|4460.77|4461.17|4460.77|4461.42|4461.02|4460.92|4460.52|567
1650397540000|2022-04-19 19:45:40|4460.92|4460.52|4461.17|4460.77|4461.67|4461.27|4460.92|4460.52|493
1650397550000|2022-04-19 19:45:50|4461.04|4460.64|4460.17|4459.77|4461.04|4460.64|4459.92|4459.52|661
1650397560000|2022-04-19 19:46:00|4460.42|4460.02|4460.67|4460.27|4460.92|4460.52|4460.42|4460.02|499
1650397570000|2022-04-19 19:46:10|4460.92|4460.52|4460.67|4460.27|4461.17|4460.77|4460.42|4460.02|347
1650397580000|2022-04-19 19:46:20|4460.42|4460.02|4460.42|4460.02|4460.92|4460.52|4460.42|4460.02|474
1650397590000|2022-04-19 19:46:30|4460.54|4460.14|4460.42|4460.02|4460.92|4460.52|4460.42|4460.02|265
1650397600000|2022-04-19 19:46:40|4460.17|4459.77|4460.17|4459.77|4460.67|4460.27|4460.17|4459.77|321
1650397610000|2022-04-19 19:46:50|4460.04|4459.64|4459.17|4458.77|4460.04|4459.64|4459.17|4458.77|1604
1650397620000|2022-04-19 19:47:00|4458.92|4458.52|4458.92|4458.52|4459.17|4458.77|4458.67|4458.27|759
1650397630000|2022-04-19 19:47:10|4458.42|4458.02|4459.42|4459.02|4460.17|4459.77|4458.42|4458.02|1136
1650397640000|2022-04-19 19:47:20|4459.67|4459.27|4460.42|4460.02|4460.42|4460.02|4459.42|4459.02|593
1650397650000|2022-04-19 19:47:30|4460.17|4459.77|4459.67|4459.27|4460.17|4459.77|4459.67|4459.27|341
1650397660000|2022-04-19 19:47:40|4459.92|4459.52|4458.92|4458.52|4459.92|4459.52|4458.92|4458.52|406
1650397670000|2022-04-19 19:47:50|4458.67|4458.27|4459.42|4459.02|4459.42|4459.02|4458.67|4458.27|526
1650397680000|2022-04-19 19:48:00|4459.67|4459.27|4459.67|4459.27|4459.92|4459.52|4459.42|4459.02|312
1650397690000|2022-04-19 19:48:10|4460.17|4459.77|4460.67|4460.27|4460.67|4460.27|4459.92|4459.52|586
1650397700000|2022-04-19 19:48:20|4460.92|4460.52|4461.92|4461.52|4461.92|4461.52|4460.92|4460.52|963
1650397710000|2022-04-19 19:48:30|4462.42|4462.02|4462.92|4462.52|4462.92|4462.52|4462.17|4461.77|1027
1650397720000|2022-04-19 19:48:40|4463.17|4462.77|4462.67|4462.27|4463.17|4462.77|4462.67|4462.27|542
1650397730000|2022-04-19 19:48:50|4462.92|4462.52|4462.92|4462.52|4463.42|4463.02|4462.92|4462.52|793
1650397740000|2022-04-19 19:49:00|4463.17|4462.77|4463.42|4463.02|4463.67|4463.27|4463.04|4462.64|780
1650397750000|2022-04-19 19:49:10|4462.92|4462.52|4463.17|4462.77|4463.42|4463.02|4462.92|4462.52|628
1650397760000|2022-04-19 19:49:20|4463.42|4463.02|4463.42|4463.02|4463.67|4463.27|4463.42|4463.02|790
1650397770000|2022-04-19 19:49:30|4463.17|4462.77|4462.92|4462.52|4463.42|4463.02|4462.92|4462.52|539
1650397780000|2022-04-19 19:49:40|4462.79|4462.39|4461.17|4460.77|4462.92|4462.52|4461.17|4460.77|900
1650397790000|2022-04-19 19:49:50|4461.92|4461.52|4461.92|4461.52|4462.42|4462.02|4461.42|4461.02|1570
1650397800000|2022-04-19 19:50:00|4463.17|4462.77|4469.17|4468.77|4469.42|4469.02|4463.17|4462.77|5445
1650397810000|2022-04-19 19:50:10|4469.42|4469.02|4468.42|4468.02|4469.42|4469.02|4468.17|4467.77|1376
1650397820000|2022-04-19 19:50:20|4468.67|4468.27|4469.42|4469.02|4470.17|4469.77|4468.67|4468.27|1143
1650397830000|2022-04-19 19:50:30|4469.67|4469.27|4468.17|4467.77|4469.67|4469.27|4467.17|4466.77|1188
1650397840000|2022-04-19 19:50:40|4468.42|4468.02|4468.17|4467.77|4468.42|4468.02|4467.92|4467.52|393
1650397850000|2022-04-19 19:50:50|4467.92|4467.52|4467.17|4466.77|4467.92|4467.52|4466.92|4466.52|670
1650397860000|2022-04-19 19:51:00|4467.42|4467.02|4467.17|4466.77|4467.42|4467.02|4466.17|4465.77|980
1650397870000|2022-04-19 19:51:10|4467.42|4467.02|4469.17|4468.77|4469.42|4469.02|4467.17|4466.77|1133
1650397880000|2022-04-19 19:51:20|4469.42|4469.02|4469.92|4469.52|4469.92|4469.52|4468.92|4468.52|1262
1650397890000|2022-04-19 19:51:30|4469.67|4469.27|4469.92|4469.52|4470.17|4469.77|4469.42|4469.02|939
1650397900000|2022-04-19 19:51:40|4470.17|4469.77|4470.92|4470.52|4471.42|4471.02|4470.17|4469.77|2050
1650397910000|2022-04-19 19:51:50|4471.17|4470.77|4471.42|4471.02|4471.92|4471.52|4470.92|4470.52|1779
1650397920000|2022-04-19 19:52:00|4471.67|4471.27|4470.92|4470.52|4471.67|4471.27|4470.92|4470.52|1058
1650397930000|2022-04-19 19:52:10|4471.17|4470.77|4471.17|4470.77|4471.17|4470.77|4470.17|4469.77|722
1650397940000|2022-04-19 19:52:20|4471.42|4471.02|4470.17|4469.77|4471.42|4471.02|4469.92|4469.52|914
1650397950000|2022-04-19 19:52:30|4470.42|4470.02|4471.17|4470.77|4471.17|4470.77|4470.17|4469.77|718
1650397960000|2022-04-19 19:52:40|4470.67|4470.27|4470.42|4470.02|4470.67|4470.27|4469.92|4469.52|690
1650397970000|2022-04-19 19:52:50|4470.17|4469.77|4469.92|4469.52|4470.17|4469.77|4469.67|4469.27|583
1650397980000|2022-04-19 19:53:00|4469.67|4469.27|4468.17|4467.77|4469.67|4469.27|4467.67|4467.27|1518
1650397990000|2022-04-19 19:53:10|4467.92|4467.52|4467.79|4467.39|4468.17|4467.77|4467.67|4467.27|848
1650398000000|2022-04-19 19:53:20|4467.92|4467.52|4467.54|4467.14|4468.04|4467.64|4467.42|4467.02|533
1650398010000|2022-04-19 19:53:30|4467.42|4467.02|4466.92|4466.52|4467.42|4467.02|4465.67|4465.27|1625
1650398020000|2022-04-19 19:53:40|4466.67|4466.27|4467.92|4467.52|4467.92|4467.52|4465.92|4465.52|1169
1650398030000|2022-04-19 19:53:50|4468.67|4468.27|4469.17|4468.77|4469.92|4469.52|4468.67|4468.27|1504
1650398040000|2022-04-19 19:54:00|4469.42|4469.02|4468.92|4468.52|4469.42|4469.02|4468.42|4468.02|746
1650398050000|2022-04-19 19:54:10|4469.17|4468.77|4468.92|4468.52|4469.42|4469.02|4468.67|4468.27|608
1650398060000|2022-04-19 19:54:20|4468.67|4468.27|4469.17|4468.77|4469.42|4469.02|4468.67|4468.27|445
1650398070000|2022-04-19 19:54:30|4468.67|4468.27|4467.92|4467.52|4468.67|4468.27|4467.42|4467.02|1117
1650398080000|2022-04-19 19:54:40|4468.42|4468.02|4466.17|4465.77|4468.42|4468.02|4465.92|4465.52|1492
1650398090000|2022-04-19 19:54:50|4465.92|4465.52|4463.17|4462.77|4466.04|4465.64|4463.17|4462.77|2036
1650398100000|2022-04-19 19:55:00|4462.42|4462.02|4458.17|4457.77|4462.42|4462.02|4457.92|4457.52|3926
1650398110000|2022-04-19 19:55:10|4457.92|4457.52|4458.42|4458.02|4458.92|4458.52|4457.17|4456.77|4299
1650398120000|2022-04-19 19:55:20|4458.17|4457.77|4457.17|4456.77|4459.17|4458.77|4456.92|4456.52|2397
1650398130000|2022-04-19 19:55:30|4457.42|4457.02|4457.67|4457.27|4457.92|4457.52|4456.92|4456.52|1798
1650398140000|2022-04-19 19:55:40|4457.92|4457.52|4458.67|4458.27|4459.67|4459.27|4457.92|4457.52|2011
1650398150000|2022-04-19 19:55:50|4458.92|4458.52|4457.42|4457.02|4458.92|4458.52|4457.42|4457.02|1030
1650398160000|2022-04-19 19:56:00|4457.17|4456.77|4458.67|4458.27|4458.67|4458.27|4456.17|4455.77|2042
1650398170000|2022-04-19 19:56:10|4458.42|4458.02|4458.42|4458.02|4458.92|4458.52|4457.92|4457.52|1211
1650398180000|2022-04-19 19:56:20|4458.17|4457.77|4459.17|4458.77|4459.92|4459.52|4458.17|4457.77|1122
1650398190000|2022-04-19 19:56:30|4458.92|4458.52|4459.17|4458.77|4459.67|4459.27|4458.67|4458.27|972
1650398200000|2022-04-19 19:56:40|4458.92|4458.52|4458.42|4458.02|4458.92|4458.52|4458.17|4457.77|952
1650398210000|2022-04-19 19:56:50|4458.17|4457.77|4458.67|4458.27|4459.17|4458.77|4457.92|4457.52|1193
1650398220000|2022-04-19 19:57:00|4458.92|4458.52|4457.17|4456.77|4458.92|4458.52|4457.17|4456.77|1400
1650398230000|2022-04-19 19:57:10|4457.42|4457.02|4458.92|4458.52|4459.42|4459.02|4457.42|4457.02|1078
1650398240000|2022-04-19 19:57:20|4458.67|4458.27|4458.54|4458.14|4459.42|4459.02|4458.42|4458.02|1174
1650398250000|2022-04-19 19:57:30|4458.17|4457.77|4458.67|4458.27|4458.92|4458.52|4457.92|4457.52|1321
1650398260000|2022-04-19 19:57:40|4458.42|4458.02|4458.53|4458.13|4458.78|4458.38|4458.17|4457.77|1348
1650398270000|2022-04-19 19:57:50|4458.42|4458.02|4459.86|4459.46|4460.61|4460.21|4458.42|4458.02|2105
1650398280000|2022-04-19 19:58:00|4459.36|4458.96|4459.86|4459.46|4460.36|4459.96|4458.11|4457.71|4402
1650398290000|2022-04-19 19:58:10|4460.11|4459.71|4458.86|4458.46|4460.36|4459.96|4458.86|4458.46|2619
1650398300000|2022-04-19 19:58:20|4458.61|4458.21|4460.11|4459.71|4460.11|4459.71|4458.61|4458.21|2338
1650398310000|2022-04-19 19:58:30|4460.36|4459.96|4460.11|4459.71|4460.36|4459.96|4459.36|4458.96|1988
1650398320000|2022-04-19 19:58:40|4460.36|4459.96|4460.61|4460.21|4460.86|4460.46|4460.11|4459.71|2071
1650398330000|2022-04-19 19:58:50|4460.86|4460.46|4461.61|4461.21|4462.11|4461.71|4460.86|4460.46|2591
1650398340000|2022-04-19 19:59:00|4461.86|4461.46|4464.11|4463.71|4464.36|4463.96|4461.36|4460.96|4570
1650398350000|2022-04-19 19:59:10|4464.36|4463.96|4464.36|4463.96|4464.86|4464.46|4463.61|4463.21|4242
1650398360000|2022-04-19 19:59:20|4464.11|4463.71|4465.61|4465.21|4466.11|4465.71|4463.86|4463.46|6567
1650398370000|2022-04-19 19:59:30|4465.11|4464.71|4463.11|4462.71|4465.11|4464.71|4462.11|4461.71|5903
1650398380000|2022-04-19 19:59:40|4463.61|4463.21|4465.36|4464.96|4466.36|4465.96|4463.61|4463.21|8671
1650398390000|2022-04-19 19:59:50|4465.11|4464.71|4463.36|4462.96|4465.86|4465.46|4462.61|4462.21|31250
1650398400000|2022-04-19 20:00:00|4463.46|4462.86|4461.89|4461.29|4464.89|4464.29|4461.14|4460.54|10375
1650398410000|2022-04-19 20:00:10|4461.64|4461.04|4460.64|4460.04|4462.39|4461.79|4460.64|4460.04|3268
1650398420000|2022-04-19 20:00:20|4460.39|4459.79|4456.64|4456.04|4460.39|4459.79|4453.64|4453.04|3849
1650398430000|2022-04-19 20:00:30|4456.89|4456.29|4455.39|4454.79|4457.64|4457.04|4454.14|4453.54|2632
1650398440000|2022-04-19 20:00:40|4455.64|4455.04|4458.14|4457.54|4458.14|4457.54|4455.39|4454.79|1899
1650398450000|2022-04-19 20:00:50|4457.89|4457.29|4454.89|4454.29|4457.89|4457.29|4454.39|4453.79|2648
1650398460000|2022-04-19 20:01:00|4454.64|4454.04|4453.89|4453.29|4454.89|4454.29|4453.14|4452.54|2217
1650398470000|2022-04-19 20:01:10|4454.14|4453.54|4453.39|4452.79|4454.64|4454.04|4452.89|4452.29|1928
1650398480000|2022-04-19 20:01:20|4453.14|4452.54|4451.89|4451.29|4453.39|4452.79|4451.64|4451.04|1166
1650398490000|2022-04-19 20:01:30|4451.14|4450.54|4448.64|4448.04|4451.39|4450.79|4448.39|4447.79|2268
1650398500000|2022-04-19 20:01:40|4448.39|4447.79|4447.14|4446.54|4449.64|4449.04|4446.89|4446.29|1510
1650398510000|2022-04-19 20:01:50|4446.64|4446.04|4447.64|4447.04|4448.14|4447.54|4446.14|4445.54|1492
1650398520000|2022-04-19 20:02:00|4447.14|4446.54|4448.39|4447.79|4448.89|4448.29|4446.64|4446.04|1869
1650398530000|2022-04-19 20:02:10|4448.64|4448.04|4448.14|4447.54|4448.64|4448.04|4447.64|4447.04|952
1650398540000|2022-04-19 20:02:20|4447.64|4447.04|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|693
1650398550000|2022-04-19 20:02:30|4448.39|4447.79|4450.64|4450.04|4450.64|4450.04|4448.39|4447.79|1281
1650398560000|2022-04-19 20:02:40|4450.39|4449.79|4451.64|4451.04|4451.64|4451.04|4449.89|4449.29|1486
1650398570000|2022-04-19 20:02:50|4451.89|4451.29|4450.64|4450.04|4451.89|4451.29|4450.39|4449.79|1064
1650398580000|2022-04-19 20:03:00|4450.39|4449.79|4449.14|4448.54|4450.39|4449.79|4448.89|4448.29|1207
1650398590000|2022-04-19 20:03:10|4448.39|4447.79|4448.14|4447.54|4448.64|4448.04|4447.89|4447.29|622
1650398600000|2022-04-19 20:03:20|4447.89|4447.29|4447.39|4446.79|4448.64|4448.04|4447.39|4446.79|831
1650398610000|2022-04-19 20:03:30|4447.64|4447.04|4449.14|4448.54|4449.14|4448.54|4447.39|4446.79|887
1650398620000|2022-04-19 20:03:40|4449.39|4448.79|4448.14|4447.54|4449.39|4448.79|4448.14|4447.54|533
1650398630000|2022-04-19 20:03:50|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4446.89|4446.29|605
1650398640000|2022-04-19 20:04:00|4447.39|4446.79|4446.39|4445.79|4448.89|4448.29|4446.39|4445.79|973
1650398650000|2022-04-19 20:04:10|4446.14|4445.54|4447.39|4446.79|4447.89|4447.29|4446.14|4445.54|762
1650398660000|2022-04-19 20:04:20|4447.14|4446.54|4446.64|4446.04|4447.39|4446.79|4446.14|4445.54|486
1650398670000|2022-04-19 20:04:30|4446.39|4445.79|4445.64|4445.04|4446.64|4446.04|4445.64|4445.04|340
1650398680000|2022-04-19 20:04:40|4445.39|4444.79|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|638
1650398690000|2022-04-19 20:04:50|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4443.89|4443.29|1398
1650398700000|2022-04-19 20:05:00|4444.64|4444.04|4445.39|4444.79|4445.89|4445.29|4444.39|4443.79|1021
1650398710000|2022-04-19 20:05:10|4445.14|4444.54|4445.64|4445.04|4445.64|4445.04|4444.76|4444.16|455
1650398720000|2022-04-19 20:05:20|4445.89|4445.29|4447.14|4446.54|4447.39|4446.79|4445.89|4445.29|329
1650398730000|2022-04-19 20:05:30|4447.39|4446.79|4447.89|4447.29|4447.89|4447.29|4446.89|4446.29|454
1650398740000|2022-04-19 20:05:40|4447.39|4446.79|4447.64|4447.04|4447.89|4447.29|4447.39|4446.79|240
1650398750000|2022-04-19 20:05:50|4447.89|4447.29|4446.64|4446.04|4448.14|4447.54|4446.64|4446.04|330
1650398760000|2022-04-19 20:06:00|4446.39|4445.79|4445.39|4444.79|4446.39|4445.79|4445.14|4444.54|378
1650398770000|2022-04-19 20:06:10|4445.64|4445.04|4446.64|4446.04|4446.64|4446.04|4445.64|4445.04|234
1650398780000|2022-04-19 20:06:20|4446.89|4446.29|4447.64|4447.04|4447.89|4447.29|4446.89|4446.29|395
1650398790000|2022-04-19 20:06:30|4447.14|4446.54|4446.89|4446.29|4447.39|4446.79|4446.76|4446.16|302
1650398800000|2022-04-19 20:06:40|4446.64|4446.04|4446.89|4446.29|4447.14|4446.54|4446.39|4445.79|259
1650398810000|2022-04-19 20:06:50|4446.64|4446.04|4445.89|4445.29|4446.64|4446.04|4445.64|4445.04|231
1650398820000|2022-04-19 20:07:00|4445.64|4445.04|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|340
1650398830000|2022-04-19 20:07:10|4445.89|4445.29|4444.89|4444.29|4445.89|4445.29|4444.89|4444.29|425
1650398840000|2022-04-19 20:07:20|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4444.89|4444.29|349
1650398850000|2022-04-19 20:07:30|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4444.89|4444.29|166
1650398860000|2022-04-19 20:07:40|4445.76|4445.16|4445.89|4445.29|4446.76|4446.16|4445.64|4445.04|331
1650398870000|2022-04-19 20:07:50|4446.14|4445.54|4446.26|4445.66|4446.64|4446.04|4445.89|4445.29|317
1650398880000|2022-04-19 20:08:00|4446.14|4445.54|4446.89|4446.29|4446.89|4446.29|4445.89|4445.29|272
1650398890000|2022-04-19 20:08:10|4446.64|4446.04|4446.89|4446.29|4447.64|4447.04|4446.39|4445.79|529
1650398900000|2022-04-19 20:08:20|4447.14|4446.54|4447.76|4447.16|4447.89|4447.29|4446.89|4446.29|436
1650398910000|2022-04-19 20:08:30|4447.89|4447.29|4446.39|4445.79|4447.89|4447.29|4445.89|4445.29|384
1650398920000|2022-04-19 20:08:40|4446.89|4446.29|4445.64|4445.04|4446.89|4446.29|4445.64|4445.04|347
1650398930000|2022-04-19 20:08:50|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|314
1650398940000|2022-04-19 20:09:00|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|160
1650398950000|2022-04-19 20:09:10|4446.14|4445.54|4446.89|4446.29|4446.89|4446.29|4446.14|4445.54|259
1650398960000|2022-04-19 20:09:20|4446.64|4446.04|4445.89|4445.29|4447.14|4446.54|4445.64|4445.04|245
1650398970000|2022-04-19 20:09:30|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|194
1650398980000|2022-04-19 20:09:40|4445.64|4445.04|4445.14|4444.54|4445.89|4445.29|4445.14|4444.54|278
1650398990000|2022-04-19 20:09:50|4445.39|4444.79|4444.89|4444.29|4445.64|4445.04|4444.89|4444.29|319
1650399000000|2022-04-19 20:10:00|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4444.89|4444.29|557
1650399010000|2022-04-19 20:10:10|4445.14|4444.54|4444.64|4444.04|4445.14|4444.54|4444.39|4443.79|286
1650399020000|2022-04-19 20:10:20|4444.76|4444.16|4444.89|4444.29|4445.14|4444.54|4444.76|4444.16|260
1650399030000|2022-04-19 20:10:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.51|4443.91|197
1650399040000|2022-04-19 20:10:40|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|123
1650399050000|2022-04-19 20:10:50|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|206
1650399060000|2022-04-19 20:11:00|4444.89|4444.29|4445.39|4444.79|4445.39|4444.79|4444.89|4444.29|158
1650399070000|2022-04-19 20:11:10|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.14|4444.54|105
1650399080000|2022-04-19 20:11:20|4445.14|4444.54|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|170
1650399090000|2022-04-19 20:11:30|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|156
1650399100000|2022-04-19 20:11:40|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|205
1650399110000|2022-04-19 20:11:50|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|116
1650399120000|2022-04-19 20:12:00|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|324
1650399130000|2022-04-19 20:12:10|4444.89|4444.29|4443.89|4443.29|4445.14|4444.54|4443.89|4443.29|377
1650399140000|2022-04-19 20:12:20|4443.64|4443.04|4443.39|4442.79|4443.89|4443.29|4443.14|4442.54|446
1650399150000|2022-04-19 20:12:30|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|162
1650399160000|2022-04-19 20:12:40|4443.89|4443.29|4443.14|4442.54|4443.89|4443.29|4443.14|4442.54|388
1650399170000|2022-04-19 20:12:50|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|340
1650399180000|2022-04-19 20:13:00|4442.39|4441.79|4443.64|4443.04|4443.64|4443.04|4442.39|4441.79|210
1650399190000|2022-04-19 20:13:10|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.14|4442.54|147
1650399200000|2022-04-19 20:13:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|166
1650399210000|2022-04-19 20:13:30|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|123
1650399220000|2022-04-19 20:13:40|4442.51|4441.91|4441.64|4441.04|4442.64|4442.04|4441.64|4441.04|360
1650399230000|2022-04-19 20:13:50|4441.39|4440.79|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|271
1650399240000|2022-04-19 20:14:00|4441.14|4440.54|4440.89|4440.29|4441.39|4440.79|4440.64|4440.04|449
1650399250000|2022-04-19 20:14:10|4440.76|4440.16|4440.39|4439.79|4441.14|4440.54|4440.14|4439.54|637
1650399260000|2022-04-19 20:14:20|4440.14|4439.54|4440.64|4440.04|4441.14|4440.54|4440.14|4439.54|432
1650399270000|2022-04-19 20:14:30|4440.51|4439.91|4439.64|4439.04|4440.51|4439.91|4439.39|4438.79|557
1650399280000|2022-04-19 20:14:40|4439.51|4438.91|4438.39|4437.79|4439.64|4439.04|4438.39|4437.79|542
1650399290000|2022-04-19 20:14:50|4438.64|4438.04|4439.01|4438.41|4439.39|4438.79|4438.39|4437.79|381
1650399300000|2022-04-19 20:15:00|4439.14|4438.54|4440.89|4440.29|4440.89|4440.29|4439.14|4438.54|420
1650399310000|2022-04-19 20:15:10|4441.01|4440.41|4441.64|4441.04|4441.89|4441.29|4441.01|4440.41|178
1650399320000|2022-04-19 20:15:20|4441.76|4441.16|4442.89|4442.29|4442.89|4442.29|4441.39|4440.79|340
1650399330000|2022-04-19 20:15:30|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.14|4441.54|122
1650399340000|2022-04-19 20:15:40|4442.64|4442.04|4443.14|4442.54|4443.14|4442.54|4442.51|4441.91|104
1650399350000|2022-04-19 20:15:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|164
1650399360000|2022-04-19 20:16:00|4443.14|4442.54|4443.76|4443.16|4443.89|4443.29|4443.14|4442.54|236
1650399370000|2022-04-19 20:16:10|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|172
1650399380000|2022-04-19 20:16:20|4443.89|4443.29|4443.76|4443.16|4443.89|4443.29|4443.39|4442.79|94
1650399390000|2022-04-19 20:16:30|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|40
1650399400000|2022-04-19 20:16:40|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.14|4442.54|77
1650399410000|2022-04-19 20:16:50|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.14|4442.54|232
1650399420000|2022-04-19 20:17:00|4443.76|4443.16|4443.89|4443.29|4444.01|4443.41|4443.39|4442.79|140
1650399430000|2022-04-19 20:17:10|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|45
1650399440000|2022-04-19 20:17:20|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|136
1650399450000|2022-04-19 20:17:30|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|28
1650399460000|2022-04-19 20:17:40|||||||||15
1650399470000|2022-04-19 20:17:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|20
1650399480000|2022-04-19 20:18:00|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|154
1650399490000|2022-04-19 20:18:10|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|161
1650399500000|2022-04-19 20:18:20|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|520
1650399510000|2022-04-19 20:18:30|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|76
1650399520000|2022-04-19 20:18:40|||||||||217
1650399530000|2022-04-19 20:18:50|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|554
1650399540000|2022-04-19 20:19:00|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|75
1650399550000|2022-04-19 20:19:10|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|89
1650399560000|2022-04-19 20:19:20|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|139
1650399570000|2022-04-19 20:19:30|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|75
1650399580000|2022-04-19 20:19:40|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|58
1650399590000|2022-04-19 20:19:50|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|25
1650399600000|2022-04-19 20:20:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|25
1650399610000|2022-04-19 20:20:10|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|35
1650399620000|2022-04-19 20:20:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|123
1650399630000|2022-04-19 20:20:30|4445.51|4444.91|4445.64|4445.04|4445.89|4445.29|4445.51|4444.91|58
1650399640000|2022-04-19 20:20:40|4445.89|4445.29|4445.39|4444.79|4446.01|4445.41|4445.39|4444.79|57
1650399650000|2022-04-19 20:20:50|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|63
1650399660000|2022-04-19 20:21:00|4445.64|4445.04|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|148
1650399670000|2022-04-19 20:21:10|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|39
1650399680000|2022-04-19 20:21:20|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|49
1650399690000|2022-04-19 20:21:30|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|93
1650399700000|2022-04-19 20:21:40|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|140
1650399710000|2022-04-19 20:21:50|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|57
1650399720000|2022-04-19 20:22:00|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|44
1650399730000|2022-04-19 20:22:10|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|134
1650399740000|2022-04-19 20:22:20|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|68
1650399750000|2022-04-19 20:22:30|4446.89|4446.29|4447.64|4447.04|4447.64|4447.04|4446.89|4446.29|111
1650399760000|2022-04-19 20:22:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|136
1650399770000|2022-04-19 20:22:50|4446.89|4446.29|4447.89|4447.29|4447.89|4447.29|4446.89|4446.29|170
1650399780000|2022-04-19 20:23:00|4447.76|4447.16|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|164
1650399790000|2022-04-19 20:23:10|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|53
1650399800000|2022-04-19 20:23:20|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|40
1650399810000|2022-04-19 20:23:30|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|103
1650399820000|2022-04-19 20:23:40|4447.64|4447.04|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|50
1650399830000|2022-04-19 20:23:50|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|19
1650399840000|2022-04-19 20:24:00|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4446.76|4446.16|125
1650399850000|2022-04-19 20:24:10|4447.51|4446.91|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|64
1650399860000|2022-04-19 20:24:20|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|19
1650399870000|2022-04-19 20:24:30|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|28
1650399880000|2022-04-19 20:24:40|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|18
1650399890000|2022-04-19 20:24:50|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|40
1650399900000|2022-04-19 20:25:00|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|23
1650399910000|2022-04-19 20:25:10|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4446.64|4446.04|112
1650399920000|2022-04-19 20:25:20|4446.89|4446.29|4446.39|4445.79|4447.01|4446.41|4446.39|4445.79|57
1650399930000|2022-04-19 20:25:30|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|75
1650399940000|2022-04-19 20:25:40|||||||||5
1650399950000|2022-04-19 20:25:50|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|80
1650399960000|2022-04-19 20:26:00|4446.01|4445.41|4445.64|4445.04|4446.14|4445.54|4445.64|4445.04|42
1650399970000|2022-04-19 20:26:10|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|30
1650399980000|2022-04-19 20:26:20|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|13
1650399990000|2022-04-19 20:26:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|43
1650400000000|2022-04-19 20:26:40|4445.39|4444.79|4445.51|4444.91|4445.64|4445.04|4445.39|4444.79|27
1650400010000|2022-04-19 20:26:50|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|18
1650400020000|2022-04-19 20:27:00|4445.76|4445.16|4446.01|4445.41|4446.14|4445.54|4445.76|4445.16|44
1650400030000|2022-04-19 20:27:10|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.01|4445.41|41
1650400040000|2022-04-19 20:27:20|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.26|4445.66|20
1650400050000|2022-04-19 20:27:30|4446.39|4445.79|4446.51|4445.91|4446.51|4445.91|4446.39|4445.79|12
1650400060000|2022-04-19 20:27:40|4446.39|4445.79|4446.14|4445.54|4446.51|4445.91|4446.14|4445.54|24
1650400070000|2022-04-19 20:27:50|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|13
1650400080000|2022-04-19 20:28:00|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|33
1650400090000|2022-04-19 20:28:10|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|30
1650400100000|2022-04-19 20:28:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|9
1650400110000|2022-04-19 20:28:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|11
1650400120000|2022-04-19 20:28:40|4446.26|4445.66|4445.89|4445.29|4446.26|4445.66|4445.89|4445.29|17
1650400130000|2022-04-19 20:28:50|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|25
1650400140000|2022-04-19 20:29:00|4446.01|4445.41|4446.14|4445.54|4446.39|4445.79|4446.01|4445.41|29
1650400150000|2022-04-19 20:29:10|||||||||4
1650400160000|2022-04-19 20:29:20|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|32
1650400170000|2022-04-19 20:29:30|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|5
1650400180000|2022-04-19 20:29:40|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|57
1650400190000|2022-04-19 20:29:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|46
1650400200000|2022-04-19 20:30:00|4445.14|4444.54|4445.64|4445.04|4445.64|4445.04|4445.14|4444.54|77
1650400210000|2022-04-19 20:30:10|||||||||10
1650400220000|2022-04-19 20:30:20|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|38
1650400230000|2022-04-19 20:30:30|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|54
1650400240000|2022-04-19 20:30:40|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|46
1650400250000|2022-04-19 20:30:50|||||||||15
1650400260000|2022-04-19 20:31:00|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|59
1650400270000|2022-04-19 20:31:10|4445.76|4445.16|4445.89|4445.29|4446.01|4445.41|4445.76|4445.16|47
1650400280000|2022-04-19 20:31:20|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|36
1650400290000|2022-04-19 20:31:30|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|19
1650400300000|2022-04-19 20:31:40|4446.39|4445.79|4445.39|4444.79|4446.39|4445.79|4445.39|4444.79|86
1650400310000|2022-04-19 20:31:50|4445.51|4444.91|4445.14|4444.54|4445.51|4444.91|4445.14|4444.54|61
1650400320000|2022-04-19 20:32:00|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|44
1650400330000|2022-04-19 20:32:10|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|13
1650400340000|2022-04-19 20:32:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|20
1650400350000|2022-04-19 20:32:30|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|33
1650400360000|2022-04-19 20:32:40|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|40
1650400370000|2022-04-19 20:32:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|13
1650400380000|2022-04-19 20:33:00|4446.14|4445.54|4445.89|4445.29|4446.39|4445.79|4445.89|4445.29|84
1650400390000|2022-04-19 20:33:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|21
1650400400000|2022-04-19 20:33:20|||||||||3
1650400410000|2022-04-19 20:33:30|||||||||5
1650400420000|2022-04-19 20:33:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|25
1650400430000|2022-04-19 20:33:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|25
1650400440000|2022-04-19 20:34:00|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|60
1650400450000|2022-04-19 20:34:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|35
1650400460000|2022-04-19 20:34:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|48
1650400470000|2022-04-19 20:34:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|82
1650400480000|2022-04-19 20:34:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|21
1650400490000|2022-04-19 20:34:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|23
1650400500000|2022-04-19 20:35:00|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|40
1650400510000|2022-04-19 20:35:10|||||||||6
1650400520000|2022-04-19 20:35:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|70
1650400530000|2022-04-19 20:35:30|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|31
1650400540000|2022-04-19 20:35:40|||||||||12
1650400550000|2022-04-19 20:35:50|||||||||5
1650400560000|2022-04-19 20:36:00|||||||||1
1650400570000|2022-04-19 20:36:10|||||||||32
1650400580000|2022-04-19 20:36:20|||||||||3
1650400590000|2022-04-19 20:36:30|4446.39|4445.79|4445.89|4445.29|4446.39|4445.79|4445.89|4445.29|36
1650400600000|2022-04-19 20:36:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|45
1650400610000|2022-04-19 20:36:50|4445.39|4444.79|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|55
1650400620000|2022-04-19 20:37:00|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4445.64|4445.04|128
1650400630000|2022-04-19 20:37:10|4445.89|4445.29|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|18
1650400640000|2022-04-19 20:37:20|4446.01|4445.41|4446.39|4445.79|4446.39|4445.79|4446.01|4445.41|21
1650400650000|2022-04-19 20:37:30|||||||||1
1650400660000|2022-04-19 20:37:40|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|36
1650400670000|2022-04-19 20:37:50|4445.89|4445.29|4445.39|4444.79|4445.89|4445.29|4445.39|4444.79|41
1650400680000|2022-04-19 20:38:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|14
1650400690000|2022-04-19 20:38:10|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|9
1650400700000|2022-04-19 20:38:20|||||||||23
1650400710000|2022-04-19 20:38:30|4445.14|4444.54|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|91
1650400720000|2022-04-19 20:38:40|||||||||1
1650400730000|2022-04-19 20:38:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|52
1650400740000|2022-04-19 20:39:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|22
1650400750000|2022-04-19 20:39:10|4445.39|4444.79|4446.14|4445.54|4446.14|4445.54|4445.39|4444.79|65
1650400760000|2022-04-19 20:39:20|4445.89|4445.29|4446.39|4445.79|4446.39|4445.79|4445.89|4445.29|110
1650400770000|2022-04-19 20:39:30|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|26
1650400780000|2022-04-19 20:39:40|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|31
1650400790000|2022-04-19 20:39:50|||||||||7
1650400800000|2022-04-19 20:40:00|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|24
1650400810000|2022-04-19 20:40:10|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|17
1650400820000|2022-04-19 20:40:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|7
1650400830000|2022-04-19 20:40:30|||||||||1
1650400840000|2022-04-19 20:40:40|||||||||1
1650400850000|2022-04-19 20:40:50|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|34
1650400860000|2022-04-19 20:41:00|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|1
1650400870000|2022-04-19 20:41:10|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|4
1650400880000|2022-04-19 20:41:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|26
1650400890000|2022-04-19 20:41:30|4446.39|4445.79|4446.89|4446.29|4446.89|4446.29|4446.39|4445.79|82
1650400900000|2022-04-19 20:41:40|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|63
1650400910000|2022-04-19 20:41:50|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|92
1650400920000|2022-04-19 20:42:00|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|29
1650400930000|2022-04-19 20:42:10|||||||||1
1650400940000|2022-04-19 20:42:20|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|111
1650400950000|2022-04-19 20:42:30|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|74
1650400960000|2022-04-19 20:42:40|4446.89|4446.29|4446.39|4445.79|4446.89|4446.29|4446.39|4445.79|26
1650400970000|2022-04-19 20:42:50|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|16
1650400980000|2022-04-19 20:43:00|4445.89|4445.29|4446.51|4445.91|4446.51|4445.91|4445.89|4445.29|47
1650400990000|2022-04-19 20:43:10|4446.39|4445.79|4446.64|4446.04|4446.89|4446.29|4446.39|4445.79|35
1650401000000|2022-04-19 20:43:20|||||||||4
1650401010000|2022-04-19 20:43:30|4446.39|4445.79|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|27
1650401020000|2022-04-19 20:43:40|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|42
1650401030000|2022-04-19 20:43:50|4445.76|4445.16|4445.64|4445.04|4446.01|4445.41|4445.64|4445.04|77
1650401040000|2022-04-19 20:44:00|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|65
1650401050000|2022-04-19 20:44:10|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.51|4444.91|64
1650401060000|2022-04-19 20:44:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|14
1650401070000|2022-04-19 20:44:30|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|57
1650401080000|2022-04-19 20:44:40|4446.51|4445.91|4445.39|4444.79|4446.51|4445.91|4445.39|4444.79|117
1650401090000|2022-04-19 20:44:50|||||||||73
1650401100000|2022-04-19 20:45:00|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|34
1650401110000|2022-04-19 20:45:10|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|54
1650401120000|2022-04-19 20:45:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|12
1650401130000|2022-04-19 20:45:30|4445.89|4445.29|4446.01|4445.41|4446.01|4445.41|4445.64|4445.04|147
1650401140000|2022-04-19 20:45:40|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|10
1650401150000|2022-04-19 20:45:50|4445.76|4445.16|4445.89|4445.29|4446.14|4445.54|4445.76|4445.16|24
1650401160000|2022-04-19 20:46:00|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|20
1650401170000|2022-04-19 20:46:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|29
1650401180000|2022-04-19 20:46:20|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|26
1650401190000|2022-04-19 20:46:30|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|55
1650401200000|2022-04-19 20:46:40|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|75
1650401210000|2022-04-19 20:46:50|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|54
1650401220000|2022-04-19 20:47:00|4445.26|4444.66|4445.39|4444.79|4445.64|4445.04|4445.26|4444.66|63
1650401230000|2022-04-19 20:47:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|17
1650401240000|2022-04-19 20:47:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|16
1650401250000|2022-04-19 20:47:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|6
1650401260000|2022-04-19 20:47:40|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|55
1650401270000|2022-04-19 20:47:50|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|76
1650401280000|2022-04-19 20:48:00|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|59
1650401290000|2022-04-19 20:48:10|||||||||6
1650401300000|2022-04-19 20:48:20|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|21
1650401310000|2022-04-19 20:48:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|29
1650401320000|2022-04-19 20:48:40|||||||||27
1650401330000|2022-04-19 20:48:50|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.76|4445.16|154
1650401340000|2022-04-19 20:49:00|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|28
1650401350000|2022-04-19 20:49:10|||||||||7
1650401360000|2022-04-19 20:49:20|||||||||13
1650401370000|2022-04-19 20:49:30|||||||||16
1650401380000|2022-04-19 20:49:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|11
1650401390000|2022-04-19 20:49:50|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|35
1650401400000|2022-04-19 20:50:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|22
1650401420000|2022-04-19 20:50:20|||||||||36
1650401430000|2022-04-19 20:50:30|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|15
1650401450000|2022-04-19 20:50:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|23
1650401460000|2022-04-19 20:51:00|||||||||6
1650401470000|2022-04-19 20:51:10|||||||||8
1650401480000|2022-04-19 20:51:20|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|11
1650401490000|2022-04-19 20:51:30|||||||||21
1650401500000|2022-04-19 20:51:40|||||||||1
1650401510000|2022-04-19 20:51:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|39
1650401520000|2022-04-19 20:52:00|||||||||26
1650401530000|2022-04-19 20:52:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|60
1650401540000|2022-04-19 20:52:20|||||||||4
1650401550000|2022-04-19 20:52:30|||||||||11
1650401560000|2022-04-19 20:52:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|119
1650401570000|2022-04-19 20:52:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|29
1650401580000|2022-04-19 20:53:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|25
1650401590000|2022-04-19 20:53:10|||||||||5
1650401600000|2022-04-19 20:53:20|||||||||14
1650401610000|2022-04-19 20:53:30|4445.26|4444.66|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|253
1650401630000|2022-04-19 20:53:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|23
1650401640000|2022-04-19 20:54:00|||||||||38
1650401660000|2022-04-19 20:54:20|||||||||3
1650401670000|2022-04-19 20:54:30|||||||||27
1650401680000|2022-04-19 20:54:40|||||||||10
1650401690000|2022-04-19 20:54:50|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|56
1650401700000|2022-04-19 20:55:00|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|26
1650401710000|2022-04-19 20:55:10|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|55
1650401720000|2022-04-19 20:55:20|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|22
1650401730000|2022-04-19 20:55:30|4446.14|4445.54|4446.26|4445.66|4446.26|4445.66|4446.14|4445.54|16
1650401740000|2022-04-19 20:55:40|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|1
1650401750000|2022-04-19 20:55:50|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|27
1650401760000|2022-04-19 20:56:00|||||||||5
1650401770000|2022-04-19 20:56:10|4445.64|4445.04|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|50
1650401780000|2022-04-19 20:56:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|32
1650401790000|2022-04-19 20:56:30|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|48
1650401800000|2022-04-19 20:56:40|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|10
1650401810000|2022-04-19 20:56:50|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|22
1650401820000|2022-04-19 20:57:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|122
1650401830000|2022-04-19 20:57:10|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|32
1650401840000|2022-04-19 20:57:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|7
1650401850000|2022-04-19 20:57:30|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|13
1650401860000|2022-04-19 20:57:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|14
1650401870000|2022-04-19 20:57:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|34
1650401880000|2022-04-19 20:58:00|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|34
1650401890000|2022-04-19 20:58:10|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|26
1650401900000|2022-04-19 20:58:20|||||||||11
1650401910000|2022-04-19 20:58:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|22
1650401920000|2022-04-19 20:58:40|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|14
1650401930000|2022-04-19 20:58:50|||||||||1
1650401940000|2022-04-19 20:59:00|||||||||43
1650401950000|2022-04-19 20:59:10|||||||||3
1650401960000|2022-04-19 20:59:20|||||||||22
1650401970000|2022-04-19 20:59:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|97
1650401980000|2022-04-19 20:59:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|71
1650401990000|2022-04-19 20:59:50|4446.01|4445.41|4446.21|4444.71|4446.26|4445.66|4445.26|4444.66|158
1650402000000|2022-04-19 21:00:00|4446.29|4444.79|4446.21|4444.71|4446.4|4444.9|4446.21|4444.71|0
1650402030000|2022-04-19 21:00:30|4446.36|4444.86|4446.36|4444.86|4446.36|4444.86|4446.36|4444.86|0
1650402040000|2022-04-19 21:00:40|4446.21|4444.71|4446.21|4444.71|4446.21|4444.71|4446.21|4444.71|0
1650402050000|2022-04-19 21:00:50|4445.78|4444.28|4445.78|4444.28|4445.78|4444.28|4445.7|4444.2|0
1650402080000|2022-04-19 21:01:20|4445.7|4444.2|4445.67|4444.17|4445.7|4444.2|4445.67|4444.17|0
1650402090000|2022-04-19 21:01:30|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|0
1650402150000|2022-04-19 21:02:30|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|0
1650402170000|2022-04-19 21:02:50|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|0
1650402180000|2022-04-19 21:03:00|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|0
1650402210000|2022-04-19 21:03:30|4445.67|4444.17|4445.67|4444.17|4445.67|4444.17|4445.67|4444.17|0
1650402260000|2022-04-19 21:04:20|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|0
1650402270000|2022-04-19 21:04:30|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|0
1650402310000|2022-04-19 21:05:10|4445.7|4444.2|4445.67|4444.17|4445.7|4444.2|4445.67|4444.17|0
1650402320000|2022-04-19 21:05:20|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|0
1650402330000|2022-04-19 21:05:30|4445.56|4444.06|4445.74|4444.24|4445.74|4444.24|4445.56|4444.06|0
1650402340000|2022-04-19 21:05:40|4445.56|4444.06|4445.56|4444.06|4445.56|4444.06|4445.56|4444.06|0
1650402370000|2022-04-19 21:06:10|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|0
1650402380000|2022-04-19 21:06:20|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|0
1650402410000|2022-04-19 21:06:50|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|0
1650402580000|2022-04-19 21:09:40|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|4445.52|4444.02|0
1650402590000|2022-04-19 21:09:50|4445.48|4443.98|4445.85|4444.35|4445.85|4444.35|4445.48|4443.98|0
1650402600000|2022-04-19 21:10:00|4445.89|4444.39|4445.89|4444.39|4445.89|4444.39|4445.89|4444.39|0
1650402610000|2022-04-19 21:10:10|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|0
1650402650000|2022-04-19 21:10:50|4445.67|4444.17|4445.63|4444.13|4445.67|4444.17|4445.63|4444.13|0
1650402660000|2022-04-19 21:11:00|4445.78|4444.28|4445.78|4444.28|4445.78|4444.28|4445.78|4444.28|0
1650402670000|2022-04-19 21:11:10|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|0
1650402680000|2022-04-19 21:11:20|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|0
1650402700000|2022-04-19 21:11:40|4445.67|4444.17|4445.67|4444.17|4445.67|4444.17|4445.67|4444.17|0
1650402710000|2022-04-19 21:11:50|4445.85|4444.35|4445.85|4444.35|4445.92|4444.42|4445.85|4444.35|0
1650402740000|2022-04-19 21:12:20|4445.78|4444.28|4445.85|4444.35|4445.85|4444.35|4445.78|4444.28|0
1650402750000|2022-04-19 21:12:30|4445.78|4444.28|4445.78|4444.28|4445.78|4444.28|4445.78|4444.28|0
1650402760000|2022-04-19 21:12:40|4445.63|4444.13|4445.7|4444.2|4445.7|4444.2|4445.63|4444.13|0
1650402770000|2022-04-19 21:12:50|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|4445.74|4444.24|0
1650402780000|2022-04-19 21:13:00|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|4445.7|4444.2|0
1650402820000|2022-04-19 21:13:40|4445.56|4444.06|4445.63|4444.13|4445.7|4444.2|4445.56|4444.06|0
1650402840000|2022-04-19 21:14:00|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|0
1650402880000|2022-04-19 21:14:40|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|0
1650402900000|2022-04-19 21:15:00|4445.63|4444.13|4445.63|4444.13|4445.63|4444.13|4445.63|4444.13|0
1650402910000|2022-04-19 21:15:10|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|0
1650402930000|2022-04-19 21:15:30|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|0
1650402940000|2022-04-19 21:15:40|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|4445.59|4444.09|0
1650403020000|2022-04-19 21:17:00|4445.74|4444.24|4445.85|4444.35|4445.85|4444.35|4445.74|4444.24|0
1650403030000|2022-04-19 21:17:10|4445.81|4444.31|4445.85|4444.35|4445.85|4444.35|4445.81|4444.31|0
1650403060000|2022-04-19 21:17:40|4445.89|4444.39|4445.89|4444.39|4445.89|4444.39|4445.89|4444.39|0
1650403090000|2022-04-19 21:18:10|4445.96|4444.46|4445.96|4444.46|4445.96|4444.46|4445.96|4444.46|0
1650403100000|2022-04-19 21:18:20|4445.92|4444.42|4445.89|4444.39|4445.92|4444.42|4445.89|4444.39|0
1650403110000|2022-04-19 21:18:30|4445.59|4444.09|4445.41|4443.91|4445.59|4444.09|4445.41|4443.91|0
1650403130000|2022-04-19 21:18:50|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|4445.48|4443.98|0
1650403160000|2022-04-19 21:19:20|4445.37|4443.87|4445.37|4443.87|4445.37|4443.87|4445.37|4443.87|0
1650403170000|2022-04-19 21:19:30|4445.34|4443.84|4445.34|4443.84|4445.34|4443.84|4445.34|4443.84|0
1650403180000|2022-04-19 21:19:40|4445.19|4443.69|4444.83|4443.33|4445.19|4443.69|4444.83|4443.33|0
1650403270000|2022-04-19 21:21:10|4444.79|4443.29|4444.79|4443.29|4444.79|4443.29|4444.79|4443.29|0
1650403290000|2022-04-19 21:21:30|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|0
1650403300000|2022-04-19 21:21:40|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|0
1650403330000|2022-04-19 21:22:10|4444.75|4443.25|4444.79|4443.29|4444.83|4443.33|4444.75|4443.25|0
1650403360000|2022-04-19 21:22:40|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|0
1650403440000|2022-04-19 21:24:00|4444.86|4443.36|4445.15|4443.65|4445.15|4443.65|4444.86|4443.36|0
1650403450000|2022-04-19 21:24:10|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|0
1650403470000|2022-04-19 21:24:30|4445.01|4443.51|4445.01|4443.51|4445.01|4443.51|4445.01|4443.51|0
1650403480000|2022-04-19 21:24:40|4445.12|4443.62|4445.12|4443.62|4445.12|4443.62|4445.12|4443.62|0
1650403490000|2022-04-19 21:24:50|4445.23|4443.73|4445.08|4443.58|4445.23|4443.73|4445.08|4443.58|0
1650403500000|2022-04-19 21:25:00|4445.15|4443.65|4445.15|4443.65|4445.15|4443.65|4445.15|4443.65|0
1650403510000|2022-04-19 21:25:10|4445.08|4443.58|4445.08|4443.58|4445.08|4443.58|4445.08|4443.58|0
1650403520000|2022-04-19 21:25:20|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|0
1650403550000|2022-04-19 21:25:50|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|0
1650403560000|2022-04-19 21:26:00|4444.97|4443.47|4444.97|4443.47|4444.97|4443.47|4444.97|4443.47|0
1650403570000|2022-04-19 21:26:10|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|0
1650403610000|2022-04-19 21:26:50|4444.64|4443.14|4444.61|4443.11|4444.68|4443.18|4444.61|4443.11|0
1650403620000|2022-04-19 21:27:00|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|0
1650403630000|2022-04-19 21:27:10|4444.43|4442.93|4444.57|4443.07|4444.57|4443.07|4444.43|4442.93|0
1650403640000|2022-04-19 21:27:20|4444.61|4443.11|4444.61|4443.11|4444.61|4443.11|4444.61|4443.11|0
1650403660000|2022-04-19 21:27:40|4444.75|4443.25|4444.79|4443.29|4444.79|4443.29|4444.75|4443.25|0
1650403670000|2022-04-19 21:27:50|4444.9|4443.4|4444.9|4443.4|4444.9|4443.4|4444.9|4443.4|0
1650403690000|2022-04-19 21:28:10|4444.94|4443.44|4444.94|4443.44|4444.94|4443.44|4444.94|4443.44|0
1650403700000|2022-04-19 21:28:20|4444.97|4443.47|4444.97|4443.47|4444.97|4443.47|4444.97|4443.47|0
1650403710000|2022-04-19 21:28:30|4444.79|4443.29|4444.36|4442.86|4444.79|4443.29|4444.36|4442.86|0
1650403720000|2022-04-19 21:28:40|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|0
1650403810000|2022-04-19 21:30:10|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|0
1650403860000|2022-04-19 21:31:00|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|0
1650403890000|2022-04-19 21:31:30|4443.99|4442.49|4443.99|4442.49|4443.99|4442.49|4443.99|4442.49|0
1650403950000|2022-04-19 21:32:30|4443.85|4442.35|4443.85|4442.35|4443.85|4442.35|4443.85|4442.35|0
1650403990000|2022-04-19 21:33:10|4444.07|4442.57|4443.85|4442.35|4444.07|4442.57|4443.85|4442.35|0
1650404030000|2022-04-19 21:33:50|4443.99|4442.49|4443.99|4442.49|4443.99|4442.49|4443.99|4442.49|0
1650404070000|2022-04-19 21:34:30|4444.03|4442.53|4444.03|4442.53|4444.03|4442.53|4444.03|4442.53|0
1650404090000|2022-04-19 21:34:50|4443.85|4442.35|4444.39|4442.89|4444.39|4442.89|4443.85|4442.35|0
1650404180000|2022-04-19 21:36:20|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|0
1650404230000|2022-04-19 21:37:10|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|0
1650404240000|2022-04-19 21:37:20|4444.94|4443.44|4444.94|4443.44|4444.94|4443.44|4444.94|4443.44|0
1650404250000|2022-04-19 21:37:30|4444.9|4443.4|4444.9|4443.4|4444.9|4443.4|4444.9|4443.4|0
1650404260000|2022-04-19 21:37:40|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|0
1650404280000|2022-04-19 21:38:00|4444.9|4443.4|4444.9|4443.4|4444.9|4443.4|4444.9|4443.4|0
1650404310000|2022-04-19 21:38:30|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|4444.86|4443.36|0
1650404320000|2022-04-19 21:38:40|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|0
1650404330000|2022-04-19 21:38:50|4444.36|4442.86|4444.83|4443.33|4444.83|4443.33|4444.36|4442.86|0
1650404350000|2022-04-19 21:39:10|4444.86|4443.36|4444.94|4443.44|4444.94|4443.44|4444.86|4443.36|0
1650404430000|2022-04-19 21:40:30|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|0
1650404490000|2022-04-19 21:41:30|4444.57|4443.07|4444.83|4443.33|4444.83|4443.33|4444.57|4443.07|0
1650404500000|2022-04-19 21:41:40|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|0
1650404510000|2022-04-19 21:41:50|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|0
1650404520000|2022-04-19 21:42:00|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|0
1650404540000|2022-04-19 21:42:20|4444.39|4442.89|4444.39|4442.89|4444.39|4442.89|4444.39|4442.89|0
1650404550000|2022-04-19 21:42:30|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|4444.57|4443.07|0
1650404570000|2022-04-19 21:42:50|4444.21|4442.71|4444.21|4442.71|4444.21|4442.71|4444.21|4442.71|0
1650404580000|2022-04-19 21:43:00|4444.18|4442.68|4444.18|4442.68|4444.18|4442.68|4444.18|4442.68|0
1650404590000|2022-04-19 21:43:10|4444.29|4442.79|4444.29|4442.79|4444.29|4442.79|4444.29|4442.79|0
1650404600000|2022-04-19 21:43:20|4444.14|4442.64|4444.14|4442.64|4444.14|4442.64|4444.14|4442.64|0
1650404610000|2022-04-19 21:43:30|4444.18|4442.68|4444.18|4442.68|4444.18|4442.68|4444.18|4442.68|0
1650404620000|2022-04-19 21:43:40|4444.43|4442.93|4444.43|4442.93|4444.43|4442.93|4444.43|4442.93|0
1650404660000|2022-04-19 21:44:20|4444.53|4443.03|4444.43|4442.93|4444.53|4443.03|4444.43|4442.93|0
1650404670000|2022-04-19 21:44:30|4444.07|4442.57|4444.07|4442.57|4444.07|4442.57|4444.07|4442.57|0
1650404690000|2022-04-19 21:44:50|4444.43|4442.93|4444.43|4442.93|4444.43|4442.93|4444.43|4442.93|0
1650404780000|2022-04-19 21:46:20|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|0
1650404790000|2022-04-19 21:46:30|4444.72|4443.22|4444.68|4443.18|4444.72|4443.22|4444.68|4443.18|0
1650404800000|2022-04-19 21:46:40|4444.72|4443.22|4444.72|4443.22|4444.72|4443.22|4444.72|4443.22|0
1650404810000|2022-04-19 21:46:50|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|0
1650404850000|2022-04-19 21:47:30|4444.72|4443.22|4444.72|4443.22|4444.83|4443.33|4444.72|4443.22|0
1650404870000|2022-04-19 21:47:50|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|0
1650404890000|2022-04-19 21:48:10|4444.83|4443.33|4444.72|4443.22|4444.83|4443.33|4444.72|4443.22|0
1650404990000|2022-04-19 21:49:50|4444.79|4443.29|4444.79|4443.29|4444.79|4443.29|4444.79|4443.29|0
1650405000000|2022-04-19 21:50:00|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|4444.83|4443.33|0
1650405030000|2022-04-19 21:50:30|4444.79|4443.29|4444.79|4443.29|4444.79|4443.29|4444.79|4443.29|0
1650405060000|2022-04-19 21:51:00|4444.72|4443.22|4444.83|4443.33|4444.83|4443.33|4444.72|4443.22|0
1650405150000|2022-04-19 21:52:30|4444.61|4443.11|4444.61|4443.11|4444.61|4443.11|4444.61|4443.11|0
1650405180000|2022-04-19 21:53:00|4444.72|4443.22|4444.43|4442.93|4444.72|4443.22|4444.43|4442.93|0
1650405190000|2022-04-19 21:53:10|4444.53|4443.03|4444.43|4442.93|4444.53|4443.03|4444.43|4442.93|0
1650405250000|2022-04-19 21:54:10|4444.53|4443.03|4444.53|4443.03|4444.53|4443.03|4444.53|4443.03|0
1650405260000|2022-04-19 21:54:20|4444.43|4442.93|4444.43|4442.93|4444.43|4442.93|4444.43|4442.93|0
1650405270000|2022-04-19 21:54:30|4444.61|4443.11|4444.5|4443|4444.72|4443.22|4444.5|4443|0
1650405280000|2022-04-19 21:54:40|4444.53|4443.03|4444.57|4443.07|4444.57|4443.07|4444.53|4443.03|0
1650405310000|2022-04-19 21:55:10|4444.36|4442.86|4444.64|4443.14|4444.64|4443.14|4444.36|4442.86|0
1650405320000|2022-04-19 21:55:20|4444.5|4443|4444.5|4443|4444.5|4443|4444.5|4443|0
1650405330000|2022-04-19 21:55:30|4444.64|4443.14|4444.64|4443.14|4444.64|4443.14|4444.64|4443.14|0
1650405370000|2022-04-19 21:56:10|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|4444.68|4443.18|0
1650405380000|2022-04-19 21:56:20|4444.72|4443.22|4444.75|4443.25|4444.75|4443.25|4444.64|4443.14|0
1650405390000|2022-04-19 21:56:30|4444.83|4443.33|4444.72|4443.22|4444.83|4443.33|4444.72|4443.22|0
1650405410000|2022-04-19 21:56:50|4444.94|4443.44|4445.08|4443.58|4445.08|4443.58|4444.94|4443.44|0
1650405460000|2022-04-19 21:57:40|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|0
1650405470000|2022-04-19 21:57:50|4445.08|4443.58|4445.08|4443.58|4445.08|4443.58|4445.08|4443.58|0
1650405490000|2022-04-19 21:58:10|4445.12|4443.62|4445.12|4443.62|4445.12|4443.62|4445.12|4443.62|0
1650405510000|2022-04-19 21:58:30|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|4445.04|4443.54|0
1650405540000|2022-04-19 21:59:00|4444.9|4443.4|4444.94|4443.44|4444.94|4443.44|4444.9|4443.4|0
1650405550000|2022-04-19 21:59:10|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|4444.75|4443.25|0
1650405560000|2022-04-19 21:59:20|4444.94|4443.44|4444.94|4443.44|4444.94|4443.44|4444.94|4443.44|0
1650405570000|2022-04-19 21:59:30|4444.36|4442.86|4444.36|4442.86|4444.36|4442.86|4444.36|4442.86|0
1650405590000|2022-04-19 21:59:50|4444.39|4442.89|4444.39|4442.89|4444.39|4442.89|4444.39|4442.89|0
1650405600000|2022-04-19 22:00:00|4444.51|4443.91|4443.26|4442.66|4445.26|4444.66|4443.01|4442.41|186
1650405610000|2022-04-19 22:00:10|4443.51|4442.91|4444.14|4443.54|4444.14|4443.54|4443.51|4442.91|69
1650405620000|2022-04-19 22:00:20|4444.39|4443.79|4443.39|4442.79|4444.39|4443.79|4443.39|4442.79|130
1650405630000|2022-04-19 22:00:30|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.14|4442.54|79
1650405640000|2022-04-19 22:00:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|42
1650405650000|2022-04-19 22:00:50|4444.14|4443.54|4443.64|4443.04|4444.14|4443.54|4443.51|4442.91|59
1650405660000|2022-04-19 22:01:00|4443.89|4443.29|4443.39|4442.79|4443.89|4443.29|4443.26|4442.66|91
1650405670000|2022-04-19 22:01:10|4443.51|4442.91|4444.64|4444.04|4444.64|4444.04|4443.51|4442.91|92
1650405680000|2022-04-19 22:01:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|69
1650405690000|2022-04-19 22:01:30|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|54
1650405700000|2022-04-19 22:01:40|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|39
1650405710000|2022-04-19 22:01:50|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|13
1650405720000|2022-04-19 22:02:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|32
1650405730000|2022-04-19 22:02:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|7
1650405740000|2022-04-19 22:02:20|||||||||11
1650405750000|2022-04-19 22:02:30|4444.89|4444.29|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|15
1650405760000|2022-04-19 22:02:40|4444.89|4444.29|4444.64|4444.04|4445.01|4444.41|4444.64|4444.04|16
1650405770000|2022-04-19 22:02:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|14
1650405780000|2022-04-19 22:03:00|4444.89|4444.29|4444.14|4443.54|4444.89|4444.29|4444.14|4443.54|23
1650405790000|2022-04-19 22:03:10|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|37
1650405800000|2022-04-19 22:03:20|4444.01|4443.41|4444.14|4443.54|4444.39|4443.79|4444.01|4443.41|20
1650405810000|2022-04-19 22:03:30|4443.89|4443.29|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|42
1650405820000|2022-04-19 22:03:40|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|26
1650405830000|2022-04-19 22:03:50|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|12
1650405840000|2022-04-19 22:04:00|4443.76|4443.16|4444.01|4443.41|4444.14|4443.54|4443.76|4443.16|17
1650405850000|2022-04-19 22:04:10|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|2
1650405880000|2022-04-19 22:04:40|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|10
1650405890000|2022-04-19 22:04:50|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|20
1650405900000|2022-04-19 22:05:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|15
1650405910000|2022-04-19 22:05:10|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|12
1650405920000|2022-04-19 22:05:20|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|2
1650405930000|2022-04-19 22:05:30|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|55
1650405940000|2022-04-19 22:05:40|||||||||1
1650405950000|2022-04-19 22:05:50|||||||||33
1650405960000|2022-04-19 22:06:00|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4443.64|4443.04|131
1650405970000|2022-04-19 22:06:10|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|67
1650405980000|2022-04-19 22:06:20|4443.76|4443.16|4444.14|4443.54|4444.39|4443.79|4443.76|4443.16|57
1650405990000|2022-04-19 22:06:30|4443.89|4443.29|4444.39|4443.79|4444.39|4443.79|4443.89|4443.29|76
1650406000000|2022-04-19 22:06:40|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|16
1650406010000|2022-04-19 22:06:50|||||||||5
1650406020000|2022-04-19 22:07:00|||||||||2
1650406030000|2022-04-19 22:07:10|||||||||1
1650406050000|2022-04-19 22:07:30|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|14
1650406060000|2022-04-19 22:07:40|||||||||1
1650406080000|2022-04-19 22:08:00|4444.39|4443.79|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|44
1650406090000|2022-04-19 22:08:10|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|63
1650406100000|2022-04-19 22:08:20|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|5
1650406110000|2022-04-19 22:08:30|||||||||2
1650406120000|2022-04-19 22:08:40|4444.64|4444.04|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|91
1650406130000|2022-04-19 22:08:50|4445.64|4445.04|4446.01|4445.41|4446.01|4445.41|4445.64|4445.04|85
1650406140000|2022-04-19 22:09:00|4445.89|4445.29|4446.39|4445.79|4446.39|4445.79|4445.89|4445.29|125
1650406150000|2022-04-19 22:09:10|4446.64|4446.04|4446.39|4445.79|4446.89|4446.29|4446.39|4445.79|78
1650406160000|2022-04-19 22:09:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|21
1650406170000|2022-04-19 22:09:30|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|30
1650406180000|2022-04-19 22:09:40|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|30
1650406190000|2022-04-19 22:09:50|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|29
1650406200000|2022-04-19 22:10:00|4447.01|4446.41|4446.64|4446.04|4447.01|4446.41|4446.64|4446.04|65
1650406210000|2022-04-19 22:10:10|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|20
1650406220000|2022-04-19 22:10:20|4446.76|4446.16|4446.39|4445.79|4446.76|4446.16|4446.39|4445.79|10
1650406230000|2022-04-19 22:10:30|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|16
1650406240000|2022-04-19 22:10:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4
1650406250000|2022-04-19 22:10:50|4446.89|4446.29|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|39
1650406260000|2022-04-19 22:11:00|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|17
1650406270000|2022-04-19 22:11:10|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|9
1650406280000|2022-04-19 22:11:20|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|6
1650406290000|2022-04-19 22:11:30|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|23
1650406300000|2022-04-19 22:11:40|4447.26|4446.66|4446.89|4446.29|4447.26|4446.66|4446.89|4446.29|14
1650406310000|2022-04-19 22:11:50|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|13
1650406320000|2022-04-19 22:12:00|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|4
1650406330000|2022-04-19 22:12:10|4447.14|4446.54|4446.76|4446.16|4447.14|4446.54|4446.76|4446.16|24
1650406340000|2022-04-19 22:12:20|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|21
1650406350000|2022-04-19 22:12:30|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|6
1650406360000|2022-04-19 22:12:40|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|22
1650406370000|2022-04-19 22:12:50|4446.89|4446.29|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|9
1650406380000|2022-04-19 22:13:00|4447.01|4446.41|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|4
1650406390000|2022-04-19 22:13:10|||||||||4
1650406400000|2022-04-19 22:13:20|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4
1650406410000|2022-04-19 22:13:30|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|7
1650406420000|2022-04-19 22:13:40|4447.14|4446.54|4447.01|4446.41|4447.14|4446.54|4447.01|4446.41|3
1650406430000|2022-04-19 22:13:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|11
1650406440000|2022-04-19 22:14:00|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|10
1650406450000|2022-04-19 22:14:10|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|40
1650406460000|2022-04-19 22:14:20|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|96
1650406470000|2022-04-19 22:14:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|23
1650406480000|2022-04-19 22:14:40|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.76|4447.16|31
1650406490000|2022-04-19 22:14:50|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4
1650406500000|2022-04-19 22:15:00|4447.76|4447.16|4447.64|4447.04|4448.14|4447.54|4447.64|4447.04|32
1650406510000|2022-04-19 22:15:10|||||||||1
1650406520000|2022-04-19 22:15:20|||||||||2
1650406530000|2022-04-19 22:15:30|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|19
1650406540000|2022-04-19 22:15:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|19
1650406550000|2022-04-19 22:15:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|60
1650406560000|2022-04-19 22:16:00|4448.14|4447.54|4448.26|4447.66|4448.26|4447.66|4448.14|4447.54|27
1650406570000|2022-04-19 22:16:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|23
1650406580000|2022-04-19 22:16:20|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|21
1650406590000|2022-04-19 22:16:30|||||||||17
1650406600000|2022-04-19 22:16:40|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|50
1650406610000|2022-04-19 22:16:50|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|30
1650406620000|2022-04-19 22:17:00|4448.64|4448.04|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|22
1650406630000|2022-04-19 22:17:10|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|19
1650406640000|2022-04-19 22:17:20|||||||||8
1650406650000|2022-04-19 22:17:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|42
1650406660000|2022-04-19 22:17:40|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|105
1650406670000|2022-04-19 22:17:50|4449.14|4448.54|4448.39|4447.79|4449.14|4448.54|4448.39|4447.79|27
1650406680000|2022-04-19 22:18:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|52
1650406690000|2022-04-19 22:18:10|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|7
1650406700000|2022-04-19 22:18:20|||||||||9
1650406710000|2022-04-19 22:18:30|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|7
1650406720000|2022-04-19 22:18:40|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|17
1650406730000|2022-04-19 22:18:50|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|26
1650406740000|2022-04-19 22:19:00|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|20
1650406750000|2022-04-19 22:19:10|4448.76|4448.16|4449.14|4448.54|4449.14|4448.54|4448.76|4448.16|19
1650406760000|2022-04-19 22:19:20|||||||||6
1650406770000|2022-04-19 22:19:30|4449.39|4448.79|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|48
1650406780000|2022-04-19 22:19:40|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|25
1650406790000|2022-04-19 22:19:50|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|21
1650406800000|2022-04-19 22:20:00|4449.39|4448.79|4449.01|4448.41|4449.39|4448.79|4449.01|4448.41|26
1650406810000|2022-04-19 22:20:10|4449.14|4448.54|4449.01|4448.41|4449.14|4448.54|4449.01|4448.41|4
1650406820000|2022-04-19 22:20:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|1
1650406830000|2022-04-19 22:20:30|||||||||8
1650406840000|2022-04-19 22:20:40|4448.64|4448.04|4448.14|4447.54|4448.64|4448.04|4448.14|4447.54|71
1650406850000|2022-04-19 22:20:50|4447.89|4447.29|4448.39|4447.79|4448.39|4447.79|4447.89|4447.29|61
1650406860000|2022-04-19 22:21:00|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|20
1650406870000|2022-04-19 22:21:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|19
1650406880000|2022-04-19 22:21:20|4448.64|4448.04|4447.89|4447.29|4448.64|4448.04|4447.64|4447.04|78
1650406890000|2022-04-19 22:21:30|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|67
1650406900000|2022-04-19 22:21:40|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|16
1650406910000|2022-04-19 22:21:50|4447.89|4447.29|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|44
1650406920000|2022-04-19 22:22:00|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|21
1650406930000|2022-04-19 22:22:10|4448.51|4447.91|4448.51|4447.91|4448.64|4448.04|4448.51|4447.91|12
1650406940000|2022-04-19 22:22:20|4448.64|4448.04|4448.76|4448.16|4448.76|4448.16|4448.39|4447.79|12
1650406950000|2022-04-19 22:22:30|4448.64|4448.04|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|4
1650406960000|2022-04-19 22:22:40|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|34
1650406980000|2022-04-19 22:23:00|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|7
1650406990000|2022-04-19 22:23:10|4448.64|4448.04|4448.51|4447.91|4448.64|4448.04|4448.51|4447.91|5
1650407000000|2022-04-19 22:23:20|4448.39|4447.79|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|4
1650407020000|2022-04-19 22:23:40|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|13
1650407030000|2022-04-19 22:23:50|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|4
1650407040000|2022-04-19 22:24:00|||||||||5
1650407050000|2022-04-19 22:24:10|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|17
1650407060000|2022-04-19 22:24:20|4448.39|4447.79|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|2
1650407090000|2022-04-19 22:24:50|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|1
1650407120000|2022-04-19 22:25:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|6
1650407130000|2022-04-19 22:25:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|31
1650407140000|2022-04-19 22:25:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|10
1650407160000|2022-04-19 22:26:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|22
1650407170000|2022-04-19 22:26:10|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|19
1650407180000|2022-04-19 22:26:20|||||||||2
1650407190000|2022-04-19 22:26:30|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|15
1650407200000|2022-04-19 22:26:40|||||||||1
1650407210000|2022-04-19 22:26:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|6
1650407220000|2022-04-19 22:27:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|11
1650407240000|2022-04-19 22:27:20|||||||||2
1650407250000|2022-04-19 22:27:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|27
1650407260000|2022-04-19 22:27:40|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.76|4447.16|51
1650407270000|2022-04-19 22:27:50|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|11
1650407280000|2022-04-19 22:28:00|||||||||3
1650407290000|2022-04-19 22:28:10|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|17
1650407300000|2022-04-19 22:28:20|||||||||1
1650407310000|2022-04-19 22:28:30|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|21
1650407320000|2022-04-19 22:28:40|||||||||3
1650407330000|2022-04-19 22:28:50|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4
1650407350000|2022-04-19 22:29:10|||||||||4
1650407360000|2022-04-19 22:29:20|4448.39|4447.79|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|16
1650407380000|2022-04-19 22:29:40|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|9
1650407390000|2022-04-19 22:29:50|||||||||1
1650407400000|2022-04-19 22:30:00|||||||||22
1650407410000|2022-04-19 22:30:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|3
1650407420000|2022-04-19 22:30:20|4449.51|4448.91|4448.89|4448.29|4449.51|4448.91|4448.89|4448.29|37
1650407430000|2022-04-19 22:30:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|18
1650407440000|2022-04-19 22:30:40|||||||||1
1650407450000|2022-04-19 22:30:50|4449.26|4448.66|4449.64|4449.04|4449.64|4449.04|4449.26|4448.66|15
1650407460000|2022-04-19 22:31:00|||||||||44
1650407470000|2022-04-19 22:31:10|4449.76|4449.16|4449.89|4449.29|4450.14|4449.54|4449.76|4449.16|40
1650407480000|2022-04-19 22:31:20|4449.76|4449.16|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|63
1650407490000|2022-04-19 22:31:30|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|9
1650407500000|2022-04-19 22:31:40|||||||||13
1650407510000|2022-04-19 22:31:50|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|20
1650407520000|2022-04-19 22:32:00|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|12
1650407530000|2022-04-19 22:32:10|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|11
1650407550000|2022-04-19 22:32:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|14
1650407560000|2022-04-19 22:32:40|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|22
1650407570000|2022-04-19 22:32:50|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|13
1650407580000|2022-04-19 22:33:00|4449.64|4449.04|4450.14|4449.54|4450.14|4449.54|4449.64|4449.04|36
1650407590000|2022-04-19 22:33:10|||||||||27
1650407600000|2022-04-19 22:33:20|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|7
1650407610000|2022-04-19 22:33:30|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|37
1650407630000|2022-04-19 22:33:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|31
1650407640000|2022-04-19 22:34:00|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|76
1650407650000|2022-04-19 22:34:10|||||||||1
1650407660000|2022-04-19 22:34:20|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|20
1650407670000|2022-04-19 22:34:30|||||||||1
1650407690000|2022-04-19 22:34:50|||||||||5
1650407700000|2022-04-19 22:35:00|||||||||5
1650407710000|2022-04-19 22:35:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|48
1650407720000|2022-04-19 22:35:20|4450.89|4450.29|4450.64|4450.04|4451.14|4450.54|4450.64|4450.04|83
1650407730000|2022-04-19 22:35:30|4450.89|4450.29|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|57
1650407740000|2022-04-19 22:35:40|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|45
1650407750000|2022-04-19 22:35:50|||||||||2
1650407760000|2022-04-19 22:36:00|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|9
1650407770000|2022-04-19 22:36:10|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|59
1650407780000|2022-04-19 22:36:20|||||||||5
1650407790000|2022-04-19 22:36:30|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|29
1650407800000|2022-04-19 22:36:40|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|44
1650407810000|2022-04-19 22:36:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|36
1650407820000|2022-04-19 22:37:00|4451.64|4451.04|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|34
1650407830000|2022-04-19 22:37:10|||||||||2
1650407840000|2022-04-19 22:37:20|||||||||27
1650407850000|2022-04-19 22:37:30|||||||||29
1650407860000|2022-04-19 22:37:40|||||||||17
1650407870000|2022-04-19 22:37:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|13
1650407880000|2022-04-19 22:38:00|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|43
1650407890000|2022-04-19 22:38:10|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|11
1650407900000|2022-04-19 22:38:20|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|30
1650407910000|2022-04-19 22:38:30|||||||||42
1650407920000|2022-04-19 22:38:40|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|46
1650407930000|2022-04-19 22:38:50|||||||||2
1650407940000|2022-04-19 22:39:00|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|10
1650407950000|2022-04-19 22:39:10|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|46
1650407960000|2022-04-19 22:39:20|4452.64|4452.04|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|56
1650407970000|2022-04-19 22:39:30|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|32
1650407980000|2022-04-19 22:39:40|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|44
1650407990000|2022-04-19 22:39:50|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|20
1650408000000|2022-04-19 22:40:00|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|32
1650408010000|2022-04-19 22:40:10|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|53
1650408020000|2022-04-19 22:40:20|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|40
1650408030000|2022-04-19 22:40:30|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|11
1650408040000|2022-04-19 22:40:40|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|10
1650408050000|2022-04-19 22:40:50|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|9
1650408060000|2022-04-19 22:41:00|4451.51|4450.91|4451.51|4450.91|4451.64|4451.04|4451.39|4450.79|20
1650408070000|2022-04-19 22:41:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|0
1650408090000|2022-04-19 22:41:30|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|39
1650408100000|2022-04-19 22:41:40|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|12
1650408110000|2022-04-19 22:41:50|||||||||4
1650408120000|2022-04-19 22:42:00|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|14
1650408130000|2022-04-19 22:42:10|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|3
1650408140000|2022-04-19 22:42:20|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|7
1650408150000|2022-04-19 22:42:30|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|24
1650408160000|2022-04-19 22:42:40|4451.39|4450.79|4451.14|4450.54|4451.39|4450.79|4450.89|4450.29|85
1650408170000|2022-04-19 22:42:50|||||||||2
1650408180000|2022-04-19 22:43:00|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|10
1650408190000|2022-04-19 22:43:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|12
1650408200000|2022-04-19 22:43:20|||||||||1
1650408210000|2022-04-19 22:43:30|4451.39|4450.79|4450.89|4450.29|4451.39|4450.79|4450.89|4450.29|59
1650408220000|2022-04-19 22:43:40|||||||||6
1650408230000|2022-04-19 22:43:50|||||||||2
1650408240000|2022-04-19 22:44:00|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|44
1650408250000|2022-04-19 22:44:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|59
1650408260000|2022-04-19 22:44:20|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|15
1650408270000|2022-04-19 22:44:30|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|6
1650408280000|2022-04-19 22:44:40|4451.39|4450.79|4450.89|4450.29|4451.39|4450.79|4450.76|4450.16|67
1650408290000|2022-04-19 22:44:50|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|24
1650408300000|2022-04-19 22:45:00|||||||||16
1650408320000|2022-04-19 22:45:20|||||||||3
1650408330000|2022-04-19 22:45:30|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.64|4450.04|42
1650408340000|2022-04-19 22:45:40|||||||||4
1650408360000|2022-04-19 22:46:00|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|7
1650408370000|2022-04-19 22:46:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|9
1650408380000|2022-04-19 22:46:20|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|9
1650408400000|2022-04-19 22:46:40|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|33
1650408410000|2022-04-19 22:46:50|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|17
1650408420000|2022-04-19 22:47:00|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|19
1650408430000|2022-04-19 22:47:10|||||||||9
1650408440000|2022-04-19 22:47:20|||||||||1
1650408460000|2022-04-19 22:47:40|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|12
1650408470000|2022-04-19 22:47:50|||||||||4
1650408480000|2022-04-19 22:48:00|||||||||2
1650408490000|2022-04-19 22:48:10|||||||||1
1650408500000|2022-04-19 22:48:20|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|21
1650408530000|2022-04-19 22:48:50|||||||||6
1650408540000|2022-04-19 22:49:00|||||||||1
1650408550000|2022-04-19 22:49:10|||||||||2
1650408570000|2022-04-19 22:49:30|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|9
1650408580000|2022-04-19 22:49:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|19
1650408590000|2022-04-19 22:49:50|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|10
1650408600000|2022-04-19 22:50:00|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|51
1650408610000|2022-04-19 22:50:10|||||||||7
1650408620000|2022-04-19 22:50:20|||||||||13
1650408630000|2022-04-19 22:50:30|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|17
1650408640000|2022-04-19 22:50:40|||||||||6
1650408650000|2022-04-19 22:50:50|||||||||36
1650408660000|2022-04-19 22:51:00|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|17
1650408670000|2022-04-19 22:51:10|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|20
1650408680000|2022-04-19 22:51:20|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|12
1650408690000|2022-04-19 22:51:30|||||||||2
1650408700000|2022-04-19 22:51:40|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|9
1650408710000|2022-04-19 22:51:50|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|21
1650408720000|2022-04-19 22:52:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|31
1650408730000|2022-04-19 22:52:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|1
1650408750000|2022-04-19 22:52:30|||||||||5
1650408760000|2022-04-19 22:52:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|2
1650408770000|2022-04-19 22:52:50|||||||||23
1650408790000|2022-04-19 22:53:10|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|5
1650408800000|2022-04-19 22:53:20|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|7
1650408830000|2022-04-19 22:53:50|||||||||3
1650408840000|2022-04-19 22:54:00|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|11
1650408860000|2022-04-19 22:54:20|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|75
1650408870000|2022-04-19 22:54:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|13
1650408880000|2022-04-19 22:54:40|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|1
1650408890000|2022-04-19 22:54:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|5
1650408900000|2022-04-19 22:55:00|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|12
1650408910000|2022-04-19 22:55:10|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|7
1650408920000|2022-04-19 22:55:20|||||||||6
1650408930000|2022-04-19 22:55:30|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|1
1650408940000|2022-04-19 22:55:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|4
1650408950000|2022-04-19 22:55:50|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|12
1650408970000|2022-04-19 22:56:10|||||||||4
1650408980000|2022-04-19 22:56:20|4450.64|4450.04|4450.51|4449.91|4450.64|4450.04|4450.39|4449.79|16
1650408990000|2022-04-19 22:56:30|4450.39|4449.79|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|25
1650409000000|2022-04-19 22:56:40|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|5
1650409010000|2022-04-19 22:56:50|||||||||1
1650409020000|2022-04-19 22:57:00|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|17
1650409030000|2022-04-19 22:57:10|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|91
1650409040000|2022-04-19 22:57:20|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|10
1650409050000|2022-04-19 22:57:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|6
1650409060000|2022-04-19 22:57:40|||||||||3
1650409080000|2022-04-19 22:58:00|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|0
1650409090000|2022-04-19 22:58:10|||||||||1
1650409110000|2022-04-19 22:58:30|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|8
1650409120000|2022-04-19 22:58:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|17
1650409130000|2022-04-19 22:58:50|4450.01|4449.41|4449.39|4448.79|4450.14|4449.54|4449.14|4448.54|78
1650409140000|2022-04-19 22:59:00|4449.51|4448.91|4448.89|4448.29|4449.51|4448.91|4448.89|4448.29|23
1650409150000|2022-04-19 22:59:10|4448.64|4448.04|4449.14|4448.54|4449.14|4448.54|4448.64|4448.04|72
1650409160000|2022-04-19 22:59:20|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|11
1650409170000|2022-04-19 22:59:30|4449.01|4448.41|4449.01|4448.41|4449.14|4448.54|4449.01|4448.41|4
1650409180000|2022-04-19 22:59:40|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|10
1650409190000|2022-04-19 22:59:50|4449.64|4449.04|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|17
1650409200000|2022-04-19 23:00:00|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.51|4448.91|39
1650409210000|2022-04-19 23:00:10|||||||||12
1650409220000|2022-04-19 23:00:20|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|5
1650409230000|2022-04-19 23:00:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|18
1650409240000|2022-04-19 23:00:40|4449.14|4448.54|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|9
1650409250000|2022-04-19 23:00:50|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4
1650409260000|2022-04-19 23:01:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|6
1650409270000|2022-04-19 23:01:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|13
1650409280000|2022-04-19 23:01:20|||||||||4
1650409290000|2022-04-19 23:01:30|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|6
1650409310000|2022-04-19 23:01:50|4448.76|4448.16|4448.14|4447.54|4448.76|4448.16|4448.14|4447.54|47
1650409320000|2022-04-19 23:02:00|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.39|4446.79|143
1650409330000|2022-04-19 23:02:10|4447.39|4446.79|4447.26|4446.66|4447.39|4446.79|4447.01|4446.41|75
1650409340000|2022-04-19 23:02:20|4447.14|4446.54|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|55
1650409350000|2022-04-19 23:02:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|16
1650409360000|2022-04-19 23:02:40|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|18
1650409370000|2022-04-19 23:02:50|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.64|4446.04|40
1650409380000|2022-04-19 23:03:00|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|23
1650409390000|2022-04-19 23:03:10|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|22
1650409400000|2022-04-19 23:03:20|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|5
1650409410000|2022-04-19 23:03:30|4447.01|4446.41|4446.64|4446.04|4447.01|4446.41|4446.64|4446.04|26
1650409420000|2022-04-19 23:03:40|||||||||2
1650409430000|2022-04-19 23:03:50|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|42
1650409440000|2022-04-19 23:04:00|||||||||14
1650409450000|2022-04-19 23:04:10|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|6
1650409460000|2022-04-19 23:04:20|4447.14|4446.54|4447.39|4446.79|4447.51|4446.91|4447.14|4446.54|29
1650409470000|2022-04-19 23:04:30|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|3
1650409500000|2022-04-19 23:05:00|||||||||9
1650409510000|2022-04-19 23:05:10|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|12
1650409520000|2022-04-19 23:05:20|||||||||5
1650409530000|2022-04-19 23:05:30|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|13
1650409540000|2022-04-19 23:05:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4
1650409550000|2022-04-19 23:05:50|4447.51|4446.91|4447.14|4446.54|4447.51|4446.91|4447.14|4446.54|10
1650409560000|2022-04-19 23:06:00|4446.89|4446.29|4447.14|4446.54|4447.26|4446.66|4446.89|4446.29|23
1650409570000|2022-04-19 23:06:10|||||||||1
1650409580000|2022-04-19 23:06:20|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|4
1650409590000|2022-04-19 23:06:30|||||||||3
1650409600000|2022-04-19 23:06:40|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|15
1650409610000|2022-04-19 23:06:50|||||||||3
1650409620000|2022-04-19 23:07:00|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|11
1650409630000|2022-04-19 23:07:10|4447.01|4446.41|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|11
1650409640000|2022-04-19 23:07:20|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|1
1650409680000|2022-04-19 23:08:00|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|20
1650409690000|2022-04-19 23:08:10|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|22
1650409700000|2022-04-19 23:08:20|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|7
1650409710000|2022-04-19 23:08:30|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.51|4445.91|37
1650409720000|2022-04-19 23:08:40|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|17
1650409730000|2022-04-19 23:08:50|||||||||1
1650409740000|2022-04-19 23:09:00|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|26
1650409750000|2022-04-19 23:09:10|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|15
1650409770000|2022-04-19 23:09:30|||||||||1
1650409790000|2022-04-19 23:09:50|||||||||5
1650409800000|2022-04-19 23:10:00|||||||||1
1650409810000|2022-04-19 23:10:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|14
1650409820000|2022-04-19 23:10:20|||||||||1
1650409830000|2022-04-19 23:10:30|||||||||2
1650409840000|2022-04-19 23:10:40|4447.39|4446.79|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|31
1650409850000|2022-04-19 23:10:50|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|9
1650409860000|2022-04-19 23:11:00|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|2
1650409870000|2022-04-19 23:11:10|||||||||2
1650409890000|2022-04-19 23:11:30|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|10
1650409900000|2022-04-19 23:11:40|||||||||1
1650409910000|2022-04-19 23:11:50|4446.51|4445.91|4446.14|4445.54|4446.51|4445.91|4446.14|4445.54|54
1650409920000|2022-04-19 23:12:00|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.26|4445.66|32
1650409930000|2022-04-19 23:12:10|||||||||5
1650409940000|2022-04-19 23:12:20|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|7
1650409950000|2022-04-19 23:12:30|||||||||4
1650409970000|2022-04-19 23:12:50|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|14
1650409980000|2022-04-19 23:13:00|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|2
1650409990000|2022-04-19 23:13:10|||||||||1
1650410000000|2022-04-19 23:13:20|||||||||11
1650410010000|2022-04-19 23:13:30|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|2
1650410020000|2022-04-19 23:13:40|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|1
1650410030000|2022-04-19 23:13:50|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|4446.64|4446.04|1
1650410040000|2022-04-19 23:14:00|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|1
1650410050000|2022-04-19 23:14:10|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|4446.64|4446.04|0
1650410060000|2022-04-19 23:14:20|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|7
1650410070000|2022-04-19 23:14:30|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|8
1650410080000|2022-04-19 23:14:40|||||||||14
1650410090000|2022-04-19 23:14:50|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|14
1650410110000|2022-04-19 23:15:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|13
1650410130000|2022-04-19 23:15:30|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|18
1650410140000|2022-04-19 23:15:40|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|20
1650410150000|2022-04-19 23:15:50|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|2
1650410160000|2022-04-19 23:16:00|||||||||2
1650410180000|2022-04-19 23:16:20|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|36
1650410190000|2022-04-19 23:16:30|||||||||6
1650410200000|2022-04-19 23:16:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|22
1650410220000|2022-04-19 23:17:00|||||||||1
1650410230000|2022-04-19 23:17:10|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|1
1650410240000|2022-04-19 23:17:20|||||||||1
1650410250000|2022-04-19 23:17:30|||||||||2
1650410270000|2022-04-19 23:17:50|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|0
1650410280000|2022-04-19 23:18:00|4446.89|4446.29|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|3
1650410290000|2022-04-19 23:18:10|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|5
1650410300000|2022-04-19 23:18:20|||||||||6
1650410310000|2022-04-19 23:18:30|||||||||1
1650410320000|2022-04-19 23:18:40|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|4
1650410330000|2022-04-19 23:18:50|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|2
1650410340000|2022-04-19 23:19:00|4446.89|4446.29|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|5
1650410350000|2022-04-19 23:19:10|4446.89|4446.29|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|1
1650410360000|2022-04-19 23:19:20|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|0
1650410380000|2022-04-19 23:19:40|4447.39|4446.79|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|7
1650410390000|2022-04-19 23:19:50|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|4
1650410400000|2022-04-19 23:20:00|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|4
1650410420000|2022-04-19 23:20:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|7
1650410440000|2022-04-19 23:20:40|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|31
1650410450000|2022-04-19 23:20:50|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|16
1650410460000|2022-04-19 23:21:00|||||||||2
1650410470000|2022-04-19 23:21:10|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|8
1650410480000|2022-04-19 23:21:20|4448.01|4447.41|4448.01|4447.41|4448.01|4447.41|4447.89|4447.29|21
1650410490000|2022-04-19 23:21:30|4447.89|4447.29|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|32
1650410500000|2022-04-19 23:21:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|12
1650410510000|2022-04-19 23:21:50|4447.89|4447.29|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|11
1650410520000|2022-04-19 23:22:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|16
1650410530000|2022-04-19 23:22:10|||||||||4
1650410540000|2022-04-19 23:22:20|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|13
1650410550000|2022-04-19 23:22:30|||||||||10
1650410570000|2022-04-19 23:22:50|||||||||3
1650410580000|2022-04-19 23:23:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|59
1650410590000|2022-04-19 23:23:10|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|2
1650410600000|2022-04-19 23:23:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|8
1650410610000|2022-04-19 23:23:30|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|1
1650410620000|2022-04-19 23:23:40|||||||||5
1650410630000|2022-04-19 23:23:50|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|36
1650410640000|2022-04-19 23:24:00|||||||||8
1650410650000|2022-04-19 23:24:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|11
1650410660000|2022-04-19 23:24:20|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|4
1650410680000|2022-04-19 23:24:40|4447.64|4447.04|4447.51|4446.91|4447.76|4447.16|4447.39|4446.79|18
1650410690000|2022-04-19 23:24:50|4447.39|4446.79|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|25
1650410700000|2022-04-19 23:25:00|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.39|4446.79|5
1650410710000|2022-04-19 23:25:10|4447.39|4446.79|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|4
1650410720000|2022-04-19 23:25:20|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|6
1650410730000|2022-04-19 23:25:30|||||||||3
1650410740000|2022-04-19 23:25:40|4447.51|4446.91|4447.14|4446.54|4447.51|4446.91|4447.14|4446.54|22
1650410750000|2022-04-19 23:25:50|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|51
1650410760000|2022-04-19 23:26:00|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|9
1650410770000|2022-04-19 23:26:10|||||||||2
1650410780000|2022-04-19 23:26:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|15
1650410800000|2022-04-19 23:26:40|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|66
1650410810000|2022-04-19 23:26:50|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.76|4445.16|60
1650410820000|2022-04-19 23:27:00|4446.01|4445.41|4446.39|4445.79|4446.39|4445.79|4446.01|4445.41|52
1650410830000|2022-04-19 23:27:10|4446.14|4445.54|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|14
1650410840000|2022-04-19 23:27:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|0
1650410850000|2022-04-19 23:27:30|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|8
1650410860000|2022-04-19 23:27:40|||||||||7
1650410870000|2022-04-19 23:27:50|||||||||1
1650410880000|2022-04-19 23:28:00|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|3
1650410890000|2022-04-19 23:28:10|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|12
1650410900000|2022-04-19 23:28:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|15
1650410910000|2022-04-19 23:28:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|9
1650410920000|2022-04-19 23:28:40|4446.14|4445.54|4445.39|4444.79|4446.14|4445.54|4445.39|4444.79|59
1650410930000|2022-04-19 23:28:50|4445.14|4444.54|4445.26|4444.66|4445.39|4444.79|4444.89|4444.29|151
1650410940000|2022-04-19 23:29:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|52
1650410950000|2022-04-19 23:29:10|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|31
1650410960000|2022-04-19 23:29:20|4445.76|4445.16|4445.64|4445.04|4446.01|4445.41|4445.64|4445.04|11
1650410970000|2022-04-19 23:29:30|4445.26|4444.66|4445.64|4445.04|4445.89|4445.29|4445.26|4444.66|67
1650410980000|2022-04-19 23:29:40|||||||||22
1650410990000|2022-04-19 23:29:50|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|30
1650411000000|2022-04-19 23:30:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|34
1650411010000|2022-04-19 23:30:10|||||||||3
1650411030000|2022-04-19 23:30:30|4444.89|4444.29|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|43
1650411040000|2022-04-19 23:30:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|7
1650411050000|2022-04-19 23:30:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|42
1650411060000|2022-04-19 23:31:00|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|31
1650411070000|2022-04-19 23:31:10|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|16
1650411090000|2022-04-19 23:31:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|24
1650411100000|2022-04-19 23:31:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|22
1650411110000|2022-04-19 23:31:50|4444.89|4444.29|4445.26|4444.66|4445.26|4444.66|4444.89|4444.29|73
1650411120000|2022-04-19 23:32:00|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|14
1650411130000|2022-04-19 23:32:10|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|46
1650411140000|2022-04-19 23:32:20|4445.76|4445.16|4445.89|4445.29|4446.01|4445.41|4445.76|4445.16|29
1650411150000|2022-04-19 23:32:30|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|6
1650411160000|2022-04-19 23:32:40|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|78
1650411170000|2022-04-19 23:32:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|21
1650411180000|2022-04-19 23:33:00|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|32
1650411190000|2022-04-19 23:33:10|4445.01|4444.41|4445.01|4444.41|4445.14|4444.54|4445.01|4444.41|11
1650411200000|2022-04-19 23:33:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|9
1650411230000|2022-04-19 23:33:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|30
1650411240000|2022-04-19 23:34:00|||||||||16
1650411250000|2022-04-19 23:34:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|8
1650411260000|2022-04-19 23:34:20|4445.51|4444.91|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|7
1650411270000|2022-04-19 23:34:30|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|11
1650411280000|2022-04-19 23:34:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|15
1650411290000|2022-04-19 23:34:50|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|49
1650411300000|2022-04-19 23:35:00|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|24
1650411310000|2022-04-19 23:35:10|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|6
1650411320000|2022-04-19 23:35:20|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|71
1650411330000|2022-04-19 23:35:30|4443.76|4443.16|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|44
1650411340000|2022-04-19 23:35:40|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|11
1650411350000|2022-04-19 23:35:50|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|4
1650411360000|2022-04-19 23:36:00|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|22
1650411380000|2022-04-19 23:36:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|12
1650411390000|2022-04-19 23:36:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|8
1650411400000|2022-04-19 23:36:40|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|29
1650411410000|2022-04-19 23:36:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|15
1650411420000|2022-04-19 23:37:00|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|11
1650411430000|2022-04-19 23:37:10|4445.64|4445.04|4445.76|4445.16|4445.89|4445.29|4445.64|4445.04|29
1650411440000|2022-04-19 23:37:20|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|11
1650411450000|2022-04-19 23:37:30|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|7
1650411460000|2022-04-19 23:37:40|4446.01|4445.41|4445.39|4444.79|4446.01|4445.41|4445.39|4444.79|58
1650411470000|2022-04-19 23:37:50|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|12
1650411480000|2022-04-19 23:38:00|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|14
1650411490000|2022-04-19 23:38:10|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|1
1650411510000|2022-04-19 23:38:30|4445.89|4445.29|4446.14|4445.54|4446.39|4445.79|4445.89|4445.29|32
1650411520000|2022-04-19 23:38:40|||||||||4
1650411530000|2022-04-19 23:38:50|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|35
1650411540000|2022-04-19 23:39:00|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|26
1650411550000|2022-04-19 23:39:10|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|10
1650411560000|2022-04-19 23:39:20|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|6
1650411570000|2022-04-19 23:39:30|||||||||2
1650411580000|2022-04-19 23:39:40|||||||||1
1650411590000|2022-04-19 23:39:50|||||||||7
1650411600000|2022-04-19 23:40:00|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|6
1650411610000|2022-04-19 23:40:10|4446.64|4446.04|4447.39|4446.79|4447.39|4446.79|4446.64|4446.04|51
1650411620000|2022-04-19 23:40:20|4447.51|4446.91|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|36
1650411630000|2022-04-19 23:40:30|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.64|4446.04|26
1650411640000|2022-04-19 23:40:40|||||||||6
1650411650000|2022-04-19 23:40:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|13
1650411660000|2022-04-19 23:41:00|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|17
1650411670000|2022-04-19 23:41:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|72
1650411680000|2022-04-19 23:41:20|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|15
1650411690000|2022-04-19 23:41:30|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|18
1650411700000|2022-04-19 23:41:40|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|12
1650411710000|2022-04-19 23:41:50|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|6
1650411720000|2022-04-19 23:42:00|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|13
1650411730000|2022-04-19 23:42:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|43
1650411740000|2022-04-19 23:42:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|12
1650411760000|2022-04-19 23:42:40|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|19
1650411770000|2022-04-19 23:42:50|||||||||17
1650411780000|2022-04-19 23:43:00|4448.01|4447.41|4448.39|4447.79|4448.39|4447.79|4448.01|4447.41|26
1650411790000|2022-04-19 23:43:10|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|9
1650411810000|2022-04-19 23:43:30|||||||||9
1650411820000|2022-04-19 23:43:40|||||||||3
1650411830000|2022-04-19 23:43:50|4448.14|4447.54|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|34
1650411840000|2022-04-19 23:44:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|7
1650411860000|2022-04-19 23:44:20|||||||||4
1650411880000|2022-04-19 23:44:40|4448.26|4447.66|4448.26|4447.66|4448.26|4447.66|4448.14|4447.54|11
1650411890000|2022-04-19 23:44:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|15
1650411900000|2022-04-19 23:45:00|4448.26|4447.66|4448.64|4448.04|4448.89|4448.29|4448.26|4447.66|73
1650411910000|2022-04-19 23:45:10|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|42
1650411920000|2022-04-19 23:45:20|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|32
1650411930000|2022-04-19 23:45:30|||||||||5
1650411950000|2022-04-19 23:45:50|||||||||5
1650411960000|2022-04-19 23:46:00|||||||||24
1650411970000|2022-04-19 23:46:10|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.39|4447.79|38
1650411980000|2022-04-19 23:46:20|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|32
1650411990000|2022-04-19 23:46:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|15
1650412010000|2022-04-19 23:46:50|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|11
1650412020000|2022-04-19 23:47:00|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|18
1650412030000|2022-04-19 23:47:10|||||||||4
1650412040000|2022-04-19 23:47:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|14
1650412050000|2022-04-19 23:47:30|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|8
1650412060000|2022-04-19 23:47:40|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|12
1650412070000|2022-04-19 23:47:50|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|23
1650412080000|2022-04-19 23:48:00|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|21
1650412090000|2022-04-19 23:48:10|4447.51|4446.91|4447.76|4447.16|4447.89|4447.29|4447.51|4446.91|9
1650412100000|2022-04-19 23:48:20|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|9
1650412120000|2022-04-19 23:48:40|||||||||1
1650412130000|2022-04-19 23:48:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|9
1650412140000|2022-04-19 23:49:00|4447.14|4446.54|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|31
1650412150000|2022-04-19 23:49:10|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|11
1650412160000|2022-04-19 23:49:20|||||||||16
1650412170000|2022-04-19 23:49:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|20
1650412180000|2022-04-19 23:49:40|4446.89|4446.29|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|5
1650412190000|2022-04-19 23:49:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|14
1650412200000|2022-04-19 23:50:00|4447.26|4446.66|4446.89|4446.29|4447.26|4446.66|4446.89|4446.29|36
1650412210000|2022-04-19 23:50:10|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|6
1650412220000|2022-04-19 23:50:20|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|9
1650412230000|2022-04-19 23:50:30|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|2
1650412240000|2022-04-19 23:50:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|8
1650412260000|2022-04-19 23:51:00|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|9
1650412270000|2022-04-19 23:51:10|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.76|4447.16|15
1650412280000|2022-04-19 23:51:20|||||||||1
1650412290000|2022-04-19 23:51:30|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|37
1650412300000|2022-04-19 23:51:40|||||||||2
1650412310000|2022-04-19 23:51:50|4447.89|4447.29|4448.26|4447.66|4448.26|4447.66|4447.64|4447.04|79
1650412320000|2022-04-19 23:52:00|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|8
1650412330000|2022-04-19 23:52:10|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|20
1650412340000|2022-04-19 23:52:20|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|16
1650412350000|2022-04-19 23:52:30|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|40
1650412360000|2022-04-19 23:52:40|||||||||12
1650412370000|2022-04-19 23:52:50|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|12
1650412380000|2022-04-19 23:53:00|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|13
1650412390000|2022-04-19 23:53:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|11
1650412400000|2022-04-19 23:53:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|9
1650412410000|2022-04-19 23:53:30|||||||||7
1650412420000|2022-04-19 23:53:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|19
1650412430000|2022-04-19 23:53:50|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|14
1650412440000|2022-04-19 23:54:00|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|8
1650412450000|2022-04-19 23:54:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|12
1650412460000|2022-04-19 23:54:20|4448.14|4447.54|4448.01|4447.41|4448.14|4447.54|4448.01|4447.41|22
1650412470000|2022-04-19 23:54:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|51
1650412480000|2022-04-19 23:54:40|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.76|4447.16|33
1650412500000|2022-04-19 23:55:00|4448.39|4447.79|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|35
1650412510000|2022-04-19 23:55:10|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|14
1650412520000|2022-04-19 23:55:20|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|31
1650412530000|2022-04-19 23:55:30|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|9
1650412540000|2022-04-19 23:55:40|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|25
1650412550000|2022-04-19 23:55:50|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|24
1650412560000|2022-04-19 23:56:00|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|12
1650412570000|2022-04-19 23:56:10|||||||||6
1650412580000|2022-04-19 23:56:20|||||||||1
1650412590000|2022-04-19 23:56:30|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|10
1650412600000|2022-04-19 23:56:40|4448.39|4447.79|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|20
1650412610000|2022-04-19 23:56:50|4448.14|4447.54|4448.26|4447.66|4448.39|4447.79|4448.14|4447.54|23
1650412620000|2022-04-19 23:57:00|4448.14|4447.54|4448.01|4447.41|4448.26|4447.66|4448.01|4447.41|10
1650412630000|2022-04-19 23:57:10|4448.14|4447.54|4448.14|4447.54|4448.26|4447.66|4447.89|4447.29|6
1650412640000|2022-04-19 23:57:20|4447.89|4447.29|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|91
1650412650000|2022-04-19 23:57:30|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|4
1650412660000|2022-04-19 23:57:40|||||||||1
1650412670000|2022-04-19 23:57:50|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|2
1650412680000|2022-04-19 23:58:00|||||||||5
1650412690000|2022-04-19 23:58:10|4447.89|4447.29|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|15
1650412700000|2022-04-19 23:58:20|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|10
1650412720000|2022-04-19 23:58:40|4447.89|4447.29|4447.39|4446.79|4448.01|4447.41|4447.39|4446.79|45
1650412730000|2022-04-19 23:58:50|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|39
1650412740000|2022-04-19 23:59:00|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|11
1650412750000|2022-04-19 23:59:10|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|19
1650412760000|2022-04-19 23:59:20|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|33
1650412770000|2022-04-19 23:59:30|||||||||6
1650412780000|2022-04-19 23:59:40|4447.64|4447.04|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|51
1650412790000|2022-04-19 23:59:50|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|6
1650412800000|2022-04-20 00:00:00|4447.89|4447.29|4448.39|4447.79|4448.39|4447.79|4447.14|4446.54|199
1650412810000|2022-04-20 00:00:10|4448.26|4447.66|4448.64|4448.04|4448.89|4448.29|4448.14|4447.54|120
1650412820000|2022-04-20 00:00:20|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|34
1650412830000|2022-04-20 00:00:30|4448.39|4447.79|4448.14|4447.54|4448.51|4447.91|4447.89|4447.29|73
1650412840000|2022-04-20 00:00:40|4448.26|4447.66|4448.64|4448.04|4448.89|4448.29|4448.26|4447.66|67
1650412850000|2022-04-20 00:00:50|4448.89|4448.29|4447.64|4447.04|4448.89|4448.29|4447.64|4447.04|36
1650412860000|2022-04-20 00:01:00|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4446.89|4446.29|114
1650412870000|2022-04-20 00:01:10|4447.14|4446.54|4447.64|4447.04|4447.76|4447.16|4447.14|4446.54|21
1650412880000|2022-04-20 00:01:20|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|42
1650412890000|2022-04-20 00:01:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|18
1650412900000|2022-04-20 00:01:40|4448.01|4447.41|4447.64|4447.04|4448.14|4447.54|4447.64|4447.04|36
1650412910000|2022-04-20 00:01:50|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.39|4446.79|13
1650412920000|2022-04-20 00:02:00|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.39|4446.79|30
1650412930000|2022-04-20 00:02:10|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|25
1650412940000|2022-04-20 00:02:20|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|18
1650412950000|2022-04-20 00:02:30|4447.01|4446.41|4446.14|4445.54|4447.01|4446.41|4446.14|4445.54|58
1650412960000|2022-04-20 00:02:40|4446.01|4445.41|4445.89|4445.29|4446.39|4445.79|4445.64|4445.04|65
1650412970000|2022-04-20 00:02:50|4445.64|4445.04|4445.14|4444.54|4445.89|4445.29|4445.14|4444.54|84
1650412980000|2022-04-20 00:03:00|4445.64|4445.04|4446.26|4445.66|4446.39|4445.79|4445.39|4444.79|54
1650412990000|2022-04-20 00:03:10|4446.39|4445.79|4445.89|4445.29|4446.39|4445.79|4445.76|4445.16|35
1650413000000|2022-04-20 00:03:20|||||||||7
1650413010000|2022-04-20 00:03:30|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.51|4444.91|36
1650413020000|2022-04-20 00:03:40|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.39|4444.79|8
1650413030000|2022-04-20 00:03:50|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.39|4444.79|13
1650413040000|2022-04-20 00:04:00|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4444.89|4444.29|82
1650413050000|2022-04-20 00:04:10|4445.26|4444.66|4444.89|4444.29|4445.26|4444.66|4444.64|4444.04|30
1650413060000|2022-04-20 00:04:20|4444.64|4444.04|4444.39|4443.79|4444.76|4444.16|4444.39|4443.79|23
1650413070000|2022-04-20 00:04:30|4444.14|4443.54|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|53
1650413080000|2022-04-20 00:04:40|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|13
1650413090000|2022-04-20 00:04:50|4444.89|4444.29|4445.39|4444.79|4445.64|4445.04|4444.89|4444.29|39
1650413100000|2022-04-20 00:05:00|4445.26|4444.66|4444.64|4444.04|4445.26|4444.66|4444.64|4444.04|43
1650413110000|2022-04-20 00:05:10|4444.51|4443.91|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|19
1650413120000|2022-04-20 00:05:20|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|9
1650413130000|2022-04-20 00:05:30|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|42
1650413140000|2022-04-20 00:05:40|4444.51|4443.91|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|43
1650413150000|2022-04-20 00:05:50|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|47
1650413160000|2022-04-20 00:06:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|44
1650413170000|2022-04-20 00:06:10|||||||||2
1650413180000|2022-04-20 00:06:20|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|17
1650413190000|2022-04-20 00:06:30|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|38
1650413200000|2022-04-20 00:06:40|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|3
1650413210000|2022-04-20 00:06:50|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|14
1650413220000|2022-04-20 00:07:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|4
1650413230000|2022-04-20 00:07:10|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|15
1650413240000|2022-04-20 00:07:20|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|15
1650413260000|2022-04-20 00:07:40|4444.14|4443.54|4444.64|4444.04|4444.64|4444.04|4443.64|4443.04|135
1650413270000|2022-04-20 00:07:50|4444.89|4444.29|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|76
1650413280000|2022-04-20 00:08:00|4444.89|4444.29|4446.14|4445.54|4446.14|4445.54|4444.89|4444.29|55
1650413290000|2022-04-20 00:08:10|4445.89|4445.29|4444.89|4444.29|4445.89|4445.29|4444.89|4444.29|40
1650413300000|2022-04-20 00:08:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|20
1650413310000|2022-04-20 00:08:30|4445.14|4444.54|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|40
1650413320000|2022-04-20 00:08:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|16
1650413330000|2022-04-20 00:08:50|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|7
1650413340000|2022-04-20 00:09:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|14
1650413350000|2022-04-20 00:09:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|3
1650413360000|2022-04-20 00:09:20|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|18
1650413370000|2022-04-20 00:09:30|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|18
1650413380000|2022-04-20 00:09:40|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|19
1650413390000|2022-04-20 00:09:50|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|24
1650413400000|2022-04-20 00:10:00|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|37
1650413410000|2022-04-20 00:10:10|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|41
1650413420000|2022-04-20 00:10:20|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|23
1650413440000|2022-04-20 00:10:40|4444.76|4444.16|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|21
1650413450000|2022-04-20 00:10:50|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|8
1650413460000|2022-04-20 00:11:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|18
1650413470000|2022-04-20 00:11:10|4445.76|4445.16|4445.89|4445.29|4446.01|4445.41|4445.76|4445.16|23
1650413480000|2022-04-20 00:11:20|4446.01|4445.41|4445.39|4444.79|4446.01|4445.41|4445.39|4444.79|18
1650413490000|2022-04-20 00:11:30|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.01|4444.41|24
1650413500000|2022-04-20 00:11:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|12
1650413520000|2022-04-20 00:12:00|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|33
1650413530000|2022-04-20 00:12:10|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|8
1650413540000|2022-04-20 00:12:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|22
1650413550000|2022-04-20 00:12:30|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.51|4443.91|28
1650413560000|2022-04-20 00:12:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|10
1650413570000|2022-04-20 00:12:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|9
1650413580000|2022-04-20 00:13:00|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|19
1650413590000|2022-04-20 00:13:10|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|7
1650413610000|2022-04-20 00:13:30|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.64|4444.04|28
1650413620000|2022-04-20 00:13:40|4444.89|4444.29|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|1
1650413630000|2022-04-20 00:13:50|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|9
1650413640000|2022-04-20 00:14:00|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|18
1650413650000|2022-04-20 00:14:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|45
1650413660000|2022-04-20 00:14:20|4445.26|4444.66|4445.51|4444.91|4445.64|4445.04|4445.14|4444.54|28
1650413670000|2022-04-20 00:14:30|4445.64|4445.04|4446.39|4445.79|4446.39|4445.79|4445.64|4445.04|53
1650413680000|2022-04-20 00:14:40|4446.26|4445.66|4445.89|4445.29|4446.39|4445.79|4445.89|4445.29|32
1650413700000|2022-04-20 00:15:00|4445.64|4445.04|4445.39|4444.79|4445.89|4445.29|4445.14|4444.54|54
1650413710000|2022-04-20 00:15:10|4445.26|4444.66|4446.39|4445.79|4446.39|4445.79|4445.26|4444.66|24
1650413720000|2022-04-20 00:15:20|4446.64|4446.04|4445.89|4445.29|4446.64|4446.04|4445.89|4445.29|26
1650413730000|2022-04-20 00:15:30|4446.14|4445.54|4446.64|4446.04|4446.64|4446.04|4446.14|4445.54|18
1650413740000|2022-04-20 00:15:40|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|25
1650413750000|2022-04-20 00:15:50|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|7
1650413760000|2022-04-20 00:16:00|4446.89|4446.29|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|95
1650413770000|2022-04-20 00:16:10|4447.64|4447.04|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|33
1650413780000|2022-04-20 00:16:20|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4446.89|4446.29|49
1650413790000|2022-04-20 00:16:30|4446.89|4446.29|4445.89|4445.29|4446.89|4446.29|4445.89|4445.29|28
1650413800000|2022-04-20 00:16:40|4446.01|4445.41|4446.14|4445.54|4446.26|4445.66|4445.89|4445.29|34
1650413810000|2022-04-20 00:16:50|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.14|4445.54|3
1650413820000|2022-04-20 00:17:00|4446.39|4445.79|4446.39|4445.79|4446.76|4446.16|4446.14|4445.54|34
1650413830000|2022-04-20 00:17:10|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.14|4445.54|10
1650413840000|2022-04-20 00:17:20|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|3
1650413850000|2022-04-20 00:17:30|4446.39|4445.79|4445.89|4445.29|4446.39|4445.79|4445.89|4445.29|158
1650413860000|2022-04-20 00:17:40|4445.64|4445.04|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|8
1650413870000|2022-04-20 00:17:50|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|17
1650413880000|2022-04-20 00:18:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|12
1650413890000|2022-04-20 00:18:10|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|11
1650413900000|2022-04-20 00:18:20|4445.76|4445.16|4445.39|4444.79|4445.76|4445.16|4445.39|4444.79|7
1650413910000|2022-04-20 00:18:30|4445.64|4445.04|4444.89|4444.29|4445.64|4445.04|4444.89|4444.29|60
1650413920000|2022-04-20 00:18:40|||||||||1
1650413930000|2022-04-20 00:18:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|16
1650413940000|2022-04-20 00:19:00|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|53
1650413950000|2022-04-20 00:19:10|4444.89|4444.29|4445.14|4444.54|4445.26|4444.66|4444.64|4444.04|69
1650413960000|2022-04-20 00:19:20|4445.39|4444.79|4445.01|4444.41|4445.39|4444.79|4445.01|4444.41|23
1650413970000|2022-04-20 00:19:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|2
1650413980000|2022-04-20 00:19:40|4444.89|4444.29|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|14
1650413990000|2022-04-20 00:19:50|4445.01|4444.41|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|27
1650414000000|2022-04-20 00:20:00|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|34
1650414010000|2022-04-20 00:20:10|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|9
1650414020000|2022-04-20 00:20:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|16
1650414040000|2022-04-20 00:20:40|4444.76|4444.16|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|17
1650414050000|2022-04-20 00:20:50|4444.39|4443.79|4444.89|4444.29|4444.89|4444.29|4444.39|4443.79|9
1650414060000|2022-04-20 00:21:00|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.76|4444.16|57
1650414070000|2022-04-20 00:21:10|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|14
1650414080000|2022-04-20 00:21:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|9
1650414090000|2022-04-20 00:21:30|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|9
1650414100000|2022-04-20 00:21:40|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|1
1650414110000|2022-04-20 00:21:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|15
1650414120000|2022-04-20 00:22:00|4444.76|4444.16|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|32
1650414130000|2022-04-20 00:22:10|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|9
1650414140000|2022-04-20 00:22:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|15
1650414150000|2022-04-20 00:22:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|34
1650414160000|2022-04-20 00:22:40|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|0
1650414170000|2022-04-20 00:22:50|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.26|4444.66|16
1650414180000|2022-04-20 00:23:00|||||||||4
1650414190000|2022-04-20 00:23:10|4444.64|4444.04|4444.51|4443.91|4444.64|4444.04|4444.51|4443.91|48
1650414200000|2022-04-20 00:23:20|4444.64|4444.04|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|19
1650414210000|2022-04-20 00:23:30|4444.39|4443.79|4445.14|4444.54|4445.14|4444.54|4444.39|4443.79|7
1650414220000|2022-04-20 00:23:40|4445.01|4444.41|4445.64|4445.04|4445.64|4445.04|4445.01|4444.41|33
1650414230000|2022-04-20 00:23:50|4445.89|4445.29|4444.89|4444.29|4445.89|4445.29|4444.89|4444.29|71
1650414240000|2022-04-20 00:24:00|4445.01|4444.41|4445.64|4445.04|4445.64|4445.04|4444.89|4444.29|56
1650414250000|2022-04-20 00:24:10|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|5
1650414260000|2022-04-20 00:24:20|4445.76|4445.16|4445.76|4445.16|4445.89|4445.29|4445.64|4445.04|19
1650414270000|2022-04-20 00:24:30|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|11
1650414290000|2022-04-20 00:24:50|4446.14|4445.54|4446.26|4445.66|4446.39|4445.79|4446.01|4445.41|64
1650414300000|2022-04-20 00:25:00|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4445.89|4445.29|28
1650414310000|2022-04-20 00:25:10|4446.01|4445.41|4446.64|4446.04|4446.64|4446.04|4446.01|4445.41|48
1650414320000|2022-04-20 00:25:20|4446.39|4445.79|4446.39|4445.79|4446.51|4445.91|4446.14|4445.54|37
1650414330000|2022-04-20 00:25:30|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|10
1650414340000|2022-04-20 00:25:40|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|5
1650414350000|2022-04-20 00:25:50|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|44
1650414360000|2022-04-20 00:26:00|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|57
1650414370000|2022-04-20 00:26:10|4447.26|4446.66|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|39
1650414380000|2022-04-20 00:26:20|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4447.01|4446.41|27
1650414400000|2022-04-20 00:26:40|4447.26|4446.66|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|18
1650414410000|2022-04-20 00:26:50|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|2
1650414420000|2022-04-20 00:27:00|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4446.89|4446.29|45
1650414430000|2022-04-20 00:27:10|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|26
1650414440000|2022-04-20 00:27:20|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|33
1650414450000|2022-04-20 00:27:30|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|19
1650414460000|2022-04-20 00:27:40|4447.64|4447.04|4446.89|4446.29|4447.64|4447.04|4446.89|4446.29|18
1650414470000|2022-04-20 00:27:50|4447.01|4446.41|4446.64|4446.04|4447.14|4446.54|4446.64|4446.04|9
1650414480000|2022-04-20 00:28:00|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|51
1650414490000|2022-04-20 00:28:10|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4447.01|4446.41|2
1650414500000|2022-04-20 00:28:20|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|16
1650414510000|2022-04-20 00:28:30|||||||||22
1650414520000|2022-04-20 00:28:40|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|8
1650414530000|2022-04-20 00:28:50|4447.01|4446.41|4446.64|4446.04|4447.01|4446.41|4446.64|4446.04|7
1650414540000|2022-04-20 00:29:00|4446.76|4446.16|4446.89|4446.29|4447.01|4446.41|4446.76|4446.16|21
1650414550000|2022-04-20 00:29:10|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|0
1650414560000|2022-04-20 00:29:20|4446.64|4446.04|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|6
1650414570000|2022-04-20 00:29:30|4446.76|4446.16|4447.14|4446.54|4447.14|4446.54|4446.76|4446.16|34
1650414580000|2022-04-20 00:29:40|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|30
1650414590000|2022-04-20 00:29:50|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.64|4446.04|17
1650414600000|2022-04-20 00:30:00|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|42
1650414610000|2022-04-20 00:30:10|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|18
1650414620000|2022-04-20 00:30:20|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|19
1650414630000|2022-04-20 00:30:30|4448.14|4447.54|4447.14|4446.54|4448.14|4447.54|4447.14|4446.54|66
1650414640000|2022-04-20 00:30:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|12
1650414650000|2022-04-20 00:30:50|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|5
1650414660000|2022-04-20 00:31:00|4447.64|4447.04|4446.76|4446.16|4447.64|4447.04|4446.64|4446.04|89
1650414670000|2022-04-20 00:31:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|7
1650414680000|2022-04-20 00:31:20|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|16
1650414690000|2022-04-20 00:31:30|4446.89|4446.29|4446.39|4445.79|4447.01|4446.41|4446.39|4445.79|31
1650414700000|2022-04-20 00:31:40|4446.64|4446.04|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|4
1650414710000|2022-04-20 00:31:50|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|2
1650414720000|2022-04-20 00:32:00|4447.14|4446.54|4447.76|4447.16|4447.89|4447.29|4447.14|4446.54|69
1650414730000|2022-04-20 00:32:10|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|18
1650414740000|2022-04-20 00:32:20|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|27
1650414750000|2022-04-20 00:32:30|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|5
1650414760000|2022-04-20 00:32:40|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.76|4447.16|12
1650414770000|2022-04-20 00:32:50|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|9
1650414780000|2022-04-20 00:33:00|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|25
1650414790000|2022-04-20 00:33:10|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|18
1650414800000|2022-04-20 00:33:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|11
1650414810000|2022-04-20 00:33:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.64|4446.04|60
1650414820000|2022-04-20 00:33:40|4447.26|4446.66|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|39
1650414830000|2022-04-20 00:33:50|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|25
1650414840000|2022-04-20 00:34:00|4446.76|4446.16|4447.14|4446.54|4447.14|4446.54|4446.64|4446.04|32
1650414850000|2022-04-20 00:34:10|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|17
1650414860000|2022-04-20 00:34:20|||||||||6
1650414870000|2022-04-20 00:34:30|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|17
1650414880000|2022-04-20 00:34:40|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|0
1650414890000|2022-04-20 00:34:50|4447.26|4446.66|4446.89|4446.29|4447.39|4446.79|4446.64|4446.04|81
1650414900000|2022-04-20 00:35:00|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4447.01|4446.41|12
1650414910000|2022-04-20 00:35:10|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|12
1650414920000|2022-04-20 00:35:20|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|2
1650414930000|2022-04-20 00:35:30|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|23
1650414940000|2022-04-20 00:35:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|0
1650414950000|2022-04-20 00:35:50|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|3
1650414960000|2022-04-20 00:36:00|4447.26|4446.66|4446.89|4446.29|4447.26|4446.66|4446.89|4446.29|28
1650414970000|2022-04-20 00:36:10|||||||||8
1650414980000|2022-04-20 00:36:20|4446.76|4446.16|4447.39|4446.79|4447.39|4446.79|4446.76|4446.16|19
1650414990000|2022-04-20 00:36:30|4447.26|4446.66|4447.39|4446.79|4447.51|4446.91|4447.14|4446.54|21
1650415000000|2022-04-20 00:36:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|15
1650415010000|2022-04-20 00:36:50|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.26|4446.66|22
1650415020000|2022-04-20 00:37:00|||||||||4
1650415030000|2022-04-20 00:37:10|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|4
1650415040000|2022-04-20 00:37:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.26|4446.66|13
1650415050000|2022-04-20 00:37:30|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.01|4446.41|12
1650415060000|2022-04-20 00:37:40|4447.01|4446.41|4447.01|4446.41|4447.14|4446.54|4447.01|4446.41|4
1650415070000|2022-04-20 00:37:50|4447.14|4446.54|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|2
1650415080000|2022-04-20 00:38:00|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.01|4446.41|13
1650415090000|2022-04-20 00:38:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|0
1650415100000|2022-04-20 00:38:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|3
1650415110000|2022-04-20 00:38:30|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|29
1650415120000|2022-04-20 00:38:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|4
1650415130000|2022-04-20 00:38:50|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|7
1650415150000|2022-04-20 00:39:10|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|6
1650415160000|2022-04-20 00:39:20|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|7
1650415170000|2022-04-20 00:39:30|||||||||9
1650415180000|2022-04-20 00:39:40|4447.76|4447.16|4448.14|4447.54|4448.51|4447.91|4447.76|4447.16|112
1650415190000|2022-04-20 00:39:50|4448.39|4447.79|4448.64|4448.04|4448.89|4448.29|4448.26|4447.66|38
1650415200000|2022-04-20 00:40:00|4448.89|4448.29|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|65
1650415210000|2022-04-20 00:40:10|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|43
1650415220000|2022-04-20 00:40:20|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|49
1650415230000|2022-04-20 00:40:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|22
1650415240000|2022-04-20 00:40:40|4447.89|4447.29|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|7
1650415250000|2022-04-20 00:40:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|16
1650415260000|2022-04-20 00:41:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|18
1650415270000|2022-04-20 00:41:10|4448.26|4447.66|4448.26|4447.66|4448.26|4447.66|4448.26|4447.66|28
1650415280000|2022-04-20 00:41:20|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|24
1650415290000|2022-04-20 00:41:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|4
1650415300000|2022-04-20 00:41:40|||||||||1
1650415310000|2022-04-20 00:41:50|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|28
1650415320000|2022-04-20 00:42:00|4448.26|4447.66|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|32
1650415330000|2022-04-20 00:42:10|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|4
1650415340000|2022-04-20 00:42:20|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|9
1650415350000|2022-04-20 00:42:30|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|2
1650415360000|2022-04-20 00:42:40|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|13
1650415370000|2022-04-20 00:42:50|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|18
1650415380000|2022-04-20 00:43:00|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|13
1650415390000|2022-04-20 00:43:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|17
1650415400000|2022-04-20 00:43:20|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|6
1650415410000|2022-04-20 00:43:30|4448.26|4447.66|4448.01|4447.41|4448.26|4447.66|4447.89|4447.29|17
1650415420000|2022-04-20 00:43:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|0
1650415430000|2022-04-20 00:43:50|||||||||11
1650415450000|2022-04-20 00:44:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|21
1650415470000|2022-04-20 00:44:30|||||||||8
1650415480000|2022-04-20 00:44:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|7
1650415490000|2022-04-20 00:44:50|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|18
1650415500000|2022-04-20 00:45:00|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|34
1650415520000|2022-04-20 00:45:20|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|58
1650415530000|2022-04-20 00:45:30|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|10
1650415540000|2022-04-20 00:45:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|8
1650415550000|2022-04-20 00:45:50|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|16
1650415560000|2022-04-20 00:46:00|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|10
1650415570000|2022-04-20 00:46:10|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|1
1650415600000|2022-04-20 00:46:40|||||||||6
1650415620000|2022-04-20 00:47:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|3
1650415630000|2022-04-20 00:47:10|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|5
1650415640000|2022-04-20 00:47:20|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|5
1650415650000|2022-04-20 00:47:30|||||||||2
1650415660000|2022-04-20 00:47:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|44
1650415670000|2022-04-20 00:47:50|||||||||6
1650415680000|2022-04-20 00:48:00|||||||||12
1650415690000|2022-04-20 00:48:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|4
1650415700000|2022-04-20 00:48:20|||||||||1
1650415710000|2022-04-20 00:48:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|12
1650415720000|2022-04-20 00:48:40|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|9
1650415730000|2022-04-20 00:48:50|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|13
1650415740000|2022-04-20 00:49:00|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|13
1650415750000|2022-04-20 00:49:10|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|9
1650415760000|2022-04-20 00:49:20|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|4
1650415790000|2022-04-20 00:49:50|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|17
1650415800000|2022-04-20 00:50:00|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|3
1650415810000|2022-04-20 00:50:10|4447.01|4446.41|4447.26|4446.66|4447.39|4446.79|4447.01|4446.41|26
1650415820000|2022-04-20 00:50:20|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|4
1650415840000|2022-04-20 00:50:40|||||||||6
1650415850000|2022-04-20 00:50:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|3
1650415860000|2022-04-20 00:51:00|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|10
1650415870000|2022-04-20 00:51:10|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|8
1650415880000|2022-04-20 00:51:20|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|30
1650415900000|2022-04-20 00:51:40|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|8
1650415910000|2022-04-20 00:51:50|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.14|4445.54|36
1650415920000|2022-04-20 00:52:00|||||||||4
1650415930000|2022-04-20 00:52:10|||||||||28
1650415940000|2022-04-20 00:52:20|4446.89|4446.29|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|51
1650415950000|2022-04-20 00:52:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|5
1650415960000|2022-04-20 00:52:40|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|36
1650415970000|2022-04-20 00:52:50|4447.39|4446.79|4447.51|4446.91|4447.51|4446.91|4447.26|4446.66|7
1650415980000|2022-04-20 00:53:00|4447.64|4447.04|4447.14|4446.54|4447.89|4447.29|4447.14|4446.54|85
1650415990000|2022-04-20 00:53:10|4447.26|4446.66|4447.51|4446.91|4447.51|4446.91|4447.14|4446.54|6
1650416000000|2022-04-20 00:53:20|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|21
1650416010000|2022-04-20 00:53:30|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|7
1650416020000|2022-04-20 00:53:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|14
1650416030000|2022-04-20 00:53:50|||||||||10
1650416040000|2022-04-20 00:54:00|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.76|4447.16|34
1650416050000|2022-04-20 00:54:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|12
1650416060000|2022-04-20 00:54:20|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|24
1650416070000|2022-04-20 00:54:30|4447.89|4447.29|4448.01|4447.41|4448.01|4447.41|4447.64|4447.04|16
1650416080000|2022-04-20 00:54:40|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|20
1650416090000|2022-04-20 00:54:50|||||||||8
1650416100000|2022-04-20 00:55:00|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|9
1650416110000|2022-04-20 00:55:10|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|0
1650416120000|2022-04-20 00:55:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4
1650416130000|2022-04-20 00:55:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|5
1650416140000|2022-04-20 00:55:40|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4448.01|4447.41|3
1650416150000|2022-04-20 00:55:50|4447.89|4447.29|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|2
1650416160000|2022-04-20 00:56:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|5
1650416170000|2022-04-20 00:56:10|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|30
1650416180000|2022-04-20 00:56:20|4448.39|4447.79|4447.64|4447.04|4448.39|4447.79|4447.39|4446.79|47
1650416190000|2022-04-20 00:56:30|4447.76|4447.16|4447.76|4447.16|4448.14|4447.54|4447.64|4447.04|11
1650416200000|2022-04-20 00:56:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|2
1650416220000|2022-04-20 00:57:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|7
1650416230000|2022-04-20 00:57:10|4448.39|4447.79|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|53
1650416240000|2022-04-20 00:57:20|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|36
1650416250000|2022-04-20 00:57:30|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|5
1650416260000|2022-04-20 00:57:40|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|11
1650416270000|2022-04-20 00:57:50|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|5
1650416280000|2022-04-20 00:58:00|||||||||2
1650416290000|2022-04-20 00:58:10|||||||||8
1650416310000|2022-04-20 00:58:30|||||||||6
1650416320000|2022-04-20 00:58:40|||||||||2
1650416330000|2022-04-20 00:58:50|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|27
1650416360000|2022-04-20 00:59:20|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|28
1650416370000|2022-04-20 00:59:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|16
1650416380000|2022-04-20 00:59:40|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|15
1650416390000|2022-04-20 00:59:50|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|3
1650416400000|2022-04-20 01:00:00|4448.14|4447.54|4448.64|4448.04|4448.64|4448.04|4448.14|4447.54|118
1650416410000|2022-04-20 01:00:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|17
1650416430000|2022-04-20 01:00:30|4448.26|4447.66|4448.26|4447.66|4448.26|4447.66|4448.14|4447.54|19
1650416440000|2022-04-20 01:00:40|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|0
1650416450000|2022-04-20 01:00:50|4448.51|4447.91|4448.51|4447.91|4448.89|4448.29|4448.51|4447.91|26
1650416460000|2022-04-20 01:01:00|4448.64|4448.04|4449.89|4449.29|4449.89|4449.29|4448.64|4448.04|188
1650416470000|2022-04-20 01:01:10|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|58
1650416480000|2022-04-20 01:01:20|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|34
1650416490000|2022-04-20 01:01:30|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|31
1650416500000|2022-04-20 01:01:40|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|57
1650416510000|2022-04-20 01:01:50|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.39|4449.79|79
1650416520000|2022-04-20 01:02:00|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|60
1650416530000|2022-04-20 01:02:10|4450.76|4450.16|4450.14|4449.54|4450.76|4450.16|4450.14|4449.54|42
1650416540000|2022-04-20 01:02:20|4450.39|4449.79|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|66
1650416550000|2022-04-20 01:02:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|21
1650416560000|2022-04-20 01:02:40|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|24
1650416570000|2022-04-20 01:02:50|4449.76|4449.16|4448.64|4448.04|4449.76|4449.16|4448.64|4448.04|67
1650416580000|2022-04-20 01:03:00|4448.89|4448.29|4449.39|4448.79|4449.64|4449.04|4448.89|4448.29|48
1650416590000|2022-04-20 01:03:10|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|22
1650416600000|2022-04-20 01:03:20|4449.01|4448.41|4449.39|4448.79|4449.39|4448.79|4448.89|4448.29|86
1650416610000|2022-04-20 01:03:30|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.01|4448.41|5
1650416620000|2022-04-20 01:03:40|4449.01|4448.41|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|6
1650416630000|2022-04-20 01:03:50|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|4448.89|4448.29|14
1650416640000|2022-04-20 01:04:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|8
1650416650000|2022-04-20 01:04:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|3
1650416660000|2022-04-20 01:04:20|4449.01|4448.41|4448.64|4448.04|4449.14|4448.54|4448.64|4448.04|12
1650416670000|2022-04-20 01:04:30|4448.89|4448.29|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|11
1650416680000|2022-04-20 01:04:40|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|9
1650416690000|2022-04-20 01:04:50|4448.01|4447.41|4448.39|4447.79|4448.39|4447.79|4448.01|4447.41|14
1650416700000|2022-04-20 01:05:00|4448.64|4448.04|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|30
1650416710000|2022-04-20 01:05:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|17
1650416720000|2022-04-20 01:05:20|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|9
1650416730000|2022-04-20 01:05:30|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|7
1650416740000|2022-04-20 01:05:40|4448.26|4447.66|4448.51|4447.91|4448.51|4447.91|4448.14|4447.54|11
1650416750000|2022-04-20 01:05:50|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|1
1650416780000|2022-04-20 01:06:20|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|20
1650416790000|2022-04-20 01:06:30|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|5
1650416800000|2022-04-20 01:06:40|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|5
1650416810000|2022-04-20 01:06:50|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|33
1650416820000|2022-04-20 01:07:00|4447.76|4447.16|4447.51|4446.91|4447.76|4447.16|4447.51|4446.91|31
1650416830000|2022-04-20 01:07:10|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|42
1650416840000|2022-04-20 01:07:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|45
1650416850000|2022-04-20 01:07:30|||||||||2
1650416870000|2022-04-20 01:07:50|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|25
1650416880000|2022-04-20 01:08:00|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|13
1650416890000|2022-04-20 01:08:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|24
1650416900000|2022-04-20 01:08:20|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.39|4446.79|6
1650416910000|2022-04-20 01:08:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4
1650416920000|2022-04-20 01:08:40|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|6
1650416930000|2022-04-20 01:08:50|4447.76|4447.16|4447.89|4447.29|4448.14|4447.54|4447.76|4447.16|21
1650416940000|2022-04-20 01:09:00|4447.64|4447.04|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|18
1650416950000|2022-04-20 01:09:10|4447.39|4446.79|4447.14|4446.54|4447.51|4446.91|4447.14|4446.54|16
1650416960000|2022-04-20 01:09:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|16
1650416970000|2022-04-20 01:09:30|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|18
1650416980000|2022-04-20 01:09:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|9
1650416990000|2022-04-20 01:09:50|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|4
1650417010000|2022-04-20 01:10:10|4448.01|4447.41|4448.01|4447.41|4448.39|4447.79|4447.89|4447.29|14
1650417020000|2022-04-20 01:10:20|4447.89|4447.29|4447.64|4447.04|4448.39|4447.79|4447.64|4447.04|57
1650417030000|2022-04-20 01:10:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|27
1650417040000|2022-04-20 01:10:40|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|41
1650417050000|2022-04-20 01:10:50|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|7
1650417060000|2022-04-20 01:11:00|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.76|4447.16|13
1650417070000|2022-04-20 01:11:10|4448.01|4447.41|4448.26|4447.66|4448.26|4447.66|4448.01|4447.41|23
1650417080000|2022-04-20 01:11:20|4448.39|4447.79|4448.01|4447.41|4448.39|4447.79|4448.01|4447.41|11
1650417090000|2022-04-20 01:11:30|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|3
1650417100000|2022-04-20 01:11:40|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|2
1650417110000|2022-04-20 01:11:50|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|5
1650417120000|2022-04-20 01:12:00|4447.64|4447.04|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|11
1650417130000|2022-04-20 01:12:10|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|0
1650417140000|2022-04-20 01:12:20|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|0
1650417150000|2022-04-20 01:12:30|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|14
1650417160000|2022-04-20 01:12:40|4447.51|4446.91|4447.76|4447.16|4447.89|4447.29|4447.39|4446.79|11
1650417170000|2022-04-20 01:12:50|4447.64|4447.04|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|9
1650417180000|2022-04-20 01:13:00|4447.39|4446.79|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|4
1650417190000|2022-04-20 01:13:10|4447.64|4447.04|4447.14|4446.54|4447.64|4447.04|4447.01|4446.41|2
1650417210000|2022-04-20 01:13:30|4447.26|4446.66|4447.39|4446.79|4447.64|4447.04|4447.14|4446.54|35
1650417220000|2022-04-20 01:13:40|4447.51|4446.91|4447.26|4446.66|4447.64|4447.04|4447.26|4446.66|6
1650417230000|2022-04-20 01:13:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|7
1650417240000|2022-04-20 01:14:00|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|14
1650417250000|2022-04-20 01:14:10|4447.39|4446.79|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|10
1650417260000|2022-04-20 01:14:20|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|9
1650417270000|2022-04-20 01:14:30|4447.01|4446.41|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|12
1650417280000|2022-04-20 01:14:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|3
1650417290000|2022-04-20 01:14:50|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|0
1650417300000|2022-04-20 01:15:00|4447.14|4446.54|4445.64|4445.04|4447.14|4446.54|4445.64|4445.04|181
1650417310000|2022-04-20 01:15:10|4445.39|4444.79|4444.14|4443.54|4445.39|4444.79|4444.14|4443.54|159
1650417320000|2022-04-20 01:15:20|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|155
1650417330000|2022-04-20 01:15:30|4443.39|4442.79|4443.89|4443.29|4443.89|4443.29|4443.14|4442.54|171
1650417340000|2022-04-20 01:15:40|4443.64|4443.04|4444.14|4443.54|4444.39|4443.79|4443.64|4443.04|70
1650417350000|2022-04-20 01:15:50|4443.89|4443.29|4441.39|4440.79|4443.89|4443.29|4440.89|4440.29|509
1650417360000|2022-04-20 01:16:00|4441.14|4440.54|4440.89|4440.29|4441.39|4440.79|4440.39|4439.79|277
1650417370000|2022-04-20 01:16:10|4441.14|4440.54|4440.64|4440.04|4441.14|4440.54|4440.14|4439.54|143
1650417380000|2022-04-20 01:16:20|4440.89|4440.29|4441.14|4440.54|4441.39|4440.79|4440.89|4440.29|70
1650417390000|2022-04-20 01:16:30|4440.89|4440.29|4441.39|4440.79|4441.64|4441.04|4440.89|4440.29|51
1650417400000|2022-04-20 01:16:40|4441.14|4440.54|4440.89|4440.29|4441.64|4441.04|4440.89|4440.29|83
1650417410000|2022-04-20 01:16:50|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|21
1650417420000|2022-04-20 01:17:00|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|54
1650417430000|2022-04-20 01:17:10|4441.64|4441.04|4441.89|4441.29|4442.14|4441.54|4441.39|4440.79|80
1650417440000|2022-04-20 01:17:20|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|40
1650417450000|2022-04-20 01:17:30|4442.01|4441.41|4441.64|4441.04|4442.14|4441.54|4441.64|4441.04|23
1650417460000|2022-04-20 01:17:40|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|42
1650417470000|2022-04-20 01:17:50|4441.39|4440.79|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|8
1650417480000|2022-04-20 01:18:00|4441.14|4440.54|4440.64|4440.04|4441.14|4440.54|4440.64|4440.04|66
1650417490000|2022-04-20 01:18:10|4440.76|4440.16|4440.39|4439.79|4440.76|4440.16|4440.39|4439.79|92
1650417500000|2022-04-20 01:18:20|4440.51|4439.91|4440.26|4439.66|4440.64|4440.04|4440.14|4439.54|82
1650417510000|2022-04-20 01:18:30|4440.39|4439.79|4441.14|4440.54|4441.14|4440.54|4440.39|4439.79|39
1650417520000|2022-04-20 01:18:40|4441.39|4440.79|4441.64|4441.04|4441.76|4441.16|4441.39|4440.79|28
1650417530000|2022-04-20 01:18:50|4441.51|4440.91|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|52
1650417540000|2022-04-20 01:19:00|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|11
1650417550000|2022-04-20 01:19:10|4440.76|4440.16|4440.39|4439.79|4440.76|4440.16|4440.39|4439.79|52
1650417560000|2022-04-20 01:19:20|4440.14|4439.54|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|25
1650417570000|2022-04-20 01:19:30|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|28
1650417580000|2022-04-20 01:19:40|4440.14|4439.54|4439.89|4439.29|4440.39|4439.79|4439.64|4439.04|140
1650417590000|2022-04-20 01:19:50|4439.64|4439.04|4439.39|4438.79|4439.64|4439.04|4438.89|4438.29|143
1650417600000|2022-04-20 01:20:00|4439.14|4438.54|4438.64|4438.04|4439.14|4438.54|4438.39|4437.79|227
1650417610000|2022-04-20 01:20:10|4438.89|4438.29|4439.64|4439.04|4439.64|4439.04|4438.89|4438.29|98
1650417620000|2022-04-20 01:20:20|4439.89|4439.29|4439.89|4439.29|4440.14|4439.54|4439.64|4439.04|114
1650417630000|2022-04-20 01:20:30|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|74
1650417640000|2022-04-20 01:20:40|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|108
1650417650000|2022-04-20 01:20:50|4439.64|4439.04|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|44
1650417660000|2022-04-20 01:21:00|||||||||25
1650417670000|2022-04-20 01:21:10|||||||||6
1650417680000|2022-04-20 01:21:20|4439.64|4439.04|4439.89|4439.29|4439.89|4439.29|4439.14|4438.54|80
1650417690000|2022-04-20 01:21:30|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|2
1650417700000|2022-04-20 01:21:40|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.01|4439.41|23
1650417710000|2022-04-20 01:21:50|4440.39|4439.79|4440.39|4439.79|4440.51|4439.91|4440.26|4439.66|36
1650417720000|2022-04-20 01:22:00|4440.26|4439.66|4439.76|4439.16|4440.26|4439.66|4439.76|4439.16|46
1650417730000|2022-04-20 01:22:10|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|5
1650417740000|2022-04-20 01:22:20|4440.14|4439.54|4440.26|4439.66|4440.39|4439.79|4440.14|4439.54|16
1650417750000|2022-04-20 01:22:30|4440.14|4439.54|4440.39|4439.79|4440.64|4440.04|4440.14|4439.54|25
1650417760000|2022-04-20 01:22:40|4440.26|4439.66|4440.39|4439.79|4440.64|4440.04|4440.26|4439.66|11
1650417770000|2022-04-20 01:22:50|4440.64|4440.04|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|18
1650417780000|2022-04-20 01:23:00|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|56
1650417790000|2022-04-20 01:23:10|4441.14|4440.54|4441.14|4440.54|4441.39|4440.79|4440.89|4440.29|132
1650417800000|2022-04-20 01:23:20|4441.01|4440.41|4440.76|4440.16|4441.01|4440.41|4440.64|4440.04|38
1650417810000|2022-04-20 01:23:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|0
1650417820000|2022-04-20 01:23:40|4441.14|4440.54|4440.51|4439.91|4441.14|4440.54|4440.39|4439.79|81
1650417830000|2022-04-20 01:23:50|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|19
1650417840000|2022-04-20 01:24:00|4440.39|4439.79|4440.39|4439.79|4441.01|4440.41|4440.39|4439.79|92
1650417850000|2022-04-20 01:24:10|4440.64|4440.04|4440.76|4440.16|4441.14|4440.54|4440.64|4440.04|42
1650417860000|2022-04-20 01:24:20|4440.64|4440.04|4441.14|4440.54|4441.14|4440.54|4440.26|4439.66|43
1650417870000|2022-04-20 01:24:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|7
1650417880000|2022-04-20 01:24:40|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|6
1650417890000|2022-04-20 01:24:50|4441.01|4440.41|4440.89|4440.29|4441.39|4440.79|4440.64|4440.04|69
1650417900000|2022-04-20 01:25:00|4440.64|4440.04|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|37
1650417910000|2022-04-20 01:25:10|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.51|4439.91|15
1650417920000|2022-04-20 01:25:20|4440.51|4439.91|4440.64|4440.04|4440.89|4440.29|4440.51|4439.91|11
1650417930000|2022-04-20 01:25:30|4440.76|4440.16|4440.39|4439.79|4440.89|4440.29|4440.39|4439.79|10
1650417940000|2022-04-20 01:25:40|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|15
1650417950000|2022-04-20 01:25:50|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.14|4439.54|4
1650417960000|2022-04-20 01:26:00|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|27
1650417970000|2022-04-20 01:26:10|4439.64|4439.04|4440.01|4439.41|4440.14|4439.54|4439.64|4439.04|37
1650417980000|2022-04-20 01:26:20|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|12
1650417990000|2022-04-20 01:26:30|4439.64|4439.04|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|9
1650418000000|2022-04-20 01:26:40|4439.76|4439.16|4439.89|4439.29|4440.14|4439.54|4439.76|4439.16|25
1650418010000|2022-04-20 01:26:50|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|10
1650418020000|2022-04-20 01:27:00|4440.01|4439.41|4440.14|4439.54|4440.39|4439.79|4440.01|4439.41|20
1650418030000|2022-04-20 01:27:10|4440.01|4439.41|4439.64|4439.04|4440.01|4439.41|4439.64|4439.04|11
1650418040000|2022-04-20 01:27:20|4439.76|4439.16|4439.14|4438.54|4439.76|4439.16|4439.14|4438.54|78
1650418050000|2022-04-20 01:27:30|4438.14|4437.54|4438.89|4438.29|4438.89|4438.29|4437.89|4437.29|546
1650418060000|2022-04-20 01:27:40|4439.14|4438.54|4440.14|4439.54|4440.14|4439.54|4439.14|4438.54|85
1650418070000|2022-04-20 01:27:50|4439.89|4439.29|4439.39|4438.79|4440.39|4439.79|4439.39|4438.79|45
1650418080000|2022-04-20 01:28:00|4439.26|4438.66|4439.39|4438.79|4439.64|4439.04|4439.14|4438.54|56
1650418090000|2022-04-20 01:28:10|4439.14|4438.54|4439.14|4438.54|4439.14|4438.54|4439.14|4438.54|16
1650418100000|2022-04-20 01:28:20|4439.39|4438.79|4439.39|4438.79|4439.39|4438.79|4439.39|4438.79|11
1650418110000|2022-04-20 01:28:30|4439.64|4439.04|4439.64|4439.04|4440.01|4439.41|4439.64|4439.04|59
1650418120000|2022-04-20 01:28:40|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|14
1650418130000|2022-04-20 01:28:50|4440.14|4439.54|4440.64|4440.04|4440.64|4440.04|4440.14|4439.54|40
1650418140000|2022-04-20 01:29:00|4440.76|4440.16|4440.89|4440.29|4441.26|4440.66|4440.76|4440.16|52
1650418150000|2022-04-20 01:29:10|4440.64|4440.04|4440.51|4439.91|4440.89|4440.29|4440.51|4439.91|24
1650418160000|2022-04-20 01:29:20|4440.64|4440.04|4440.39|4439.79|4440.64|4440.04|4440.14|4439.54|6
1650418170000|2022-04-20 01:29:30|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.26|4439.66|7
1650418190000|2022-04-20 01:29:50|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.01|4439.41|35
1650418200000|2022-04-20 01:30:00|4440.26|4439.66|4440.64|4440.04|4440.64|4440.04|4439.51|4438.91|106
1650418210000|2022-04-20 01:30:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|26
1650418220000|2022-04-20 01:30:20|4440.64|4440.04|4440.89|4440.29|4441.14|4440.54|4440.64|4440.04|101
1650418230000|2022-04-20 01:30:30|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.26|4439.66|40
1650418240000|2022-04-20 01:30:40|4440.64|4440.04|4441.64|4441.04|4441.64|4441.04|4440.64|4440.04|47
1650418250000|2022-04-20 01:30:50|4441.89|4441.29|4441.39|4440.79|4441.89|4441.29|4441.14|4440.54|117
1650418260000|2022-04-20 01:31:00|4441.64|4441.04|4441.39|4440.79|4442.14|4441.54|4441.14|4440.54|127
1650418270000|2022-04-20 01:31:10|4441.51|4440.91|4440.89|4440.29|4441.64|4441.04|4440.64|4440.04|111
1650418280000|2022-04-20 01:31:20|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4439.89|4439.29|36
1650418290000|2022-04-20 01:31:30|4440.76|4440.16|4439.89|4439.29|4440.76|4440.16|4439.89|4439.29|45
1650418300000|2022-04-20 01:31:40|4440.01|4439.41|4440.01|4439.41|4440.14|4439.54|4439.64|4439.04|112
1650418310000|2022-04-20 01:31:50|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.64|4439.04|38
1650418320000|2022-04-20 01:32:00|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|22
1650418330000|2022-04-20 01:32:10|4439.89|4439.29|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|26
1650418340000|2022-04-20 01:32:20|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|9
1650418350000|2022-04-20 01:32:30|4439.89|4439.29|4440.01|4439.41|4440.14|4439.54|4439.89|4439.29|9
1650418360000|2022-04-20 01:32:40|4439.89|4439.29|4439.64|4439.04|4439.89|4439.29|4439.39|4438.79|66
1650418370000|2022-04-20 01:32:50|4439.51|4438.91|4439.39|4438.79|4439.51|4438.91|4439.39|4438.79|32
1650418380000|2022-04-20 01:33:00|4439.76|4439.16|4439.51|4438.91|4439.89|4439.29|4439.51|4438.91|94
1650418390000|2022-04-20 01:33:10|4439.39|4438.79|4439.89|4439.29|4439.89|4439.29|4439.39|4438.79|19
1650418400000|2022-04-20 01:33:20|4440.01|4439.41|4439.64|4439.04|4440.01|4439.41|4439.64|4439.04|6
1650418410000|2022-04-20 01:33:30|4439.76|4439.16|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|10
1650418420000|2022-04-20 01:33:40|4439.89|4439.29|4438.76|4438.16|4439.89|4439.29|4438.76|4438.16|59
1650418430000|2022-04-20 01:33:50|4438.64|4438.04|4438.64|4438.04|4438.89|4438.29|4438.64|4438.04|44
1650418440000|2022-04-20 01:34:00|4438.39|4437.79|4438.89|4438.29|4439.14|4438.54|4438.14|4437.54|96
1650418450000|2022-04-20 01:34:10|4438.76|4438.16|4438.64|4438.04|4438.89|4438.29|4438.51|4437.91|19
1650418460000|2022-04-20 01:34:20|4438.39|4437.79|4438.14|4437.54|4438.51|4437.91|4438.14|4437.54|18
1650418470000|2022-04-20 01:34:30|4438.26|4437.66|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|65
1650418480000|2022-04-20 01:34:40|4438.39|4437.79|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|49
1650418490000|2022-04-20 01:34:50|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|15
1650418500000|2022-04-20 01:35:00|4438.14|4437.54|4439.14|4438.54|4439.14|4438.54|4438.14|4437.54|60
1650418510000|2022-04-20 01:35:10|4439.39|4438.79|4439.51|4438.91|4440.39|4439.79|4439.39|4438.79|80
1650418520000|2022-04-20 01:35:20|4439.39|4438.79|4439.01|4438.41|4439.39|4438.79|4439.01|4438.41|43
1650418530000|2022-04-20 01:35:30|4439.14|4438.54|4439.39|4438.79|4439.39|4438.79|4438.89|4438.29|109
1650418540000|2022-04-20 01:35:40|4439.64|4439.04|4439.89|4439.29|4440.14|4439.54|4439.39|4438.79|38
1650418550000|2022-04-20 01:35:50|4440.14|4439.54|4439.64|4439.04|4440.14|4439.54|4439.64|4439.04|33
1650418560000|2022-04-20 01:36:00|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.39|4438.79|48
1650418570000|2022-04-20 01:36:10|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|21
1650418580000|2022-04-20 01:36:20|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|36
1650418590000|2022-04-20 01:36:30|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|28
1650418600000|2022-04-20 01:36:40|4440.89|4440.29|4440.76|4440.16|4441.14|4440.54|4440.64|4440.04|41
1650418610000|2022-04-20 01:36:50|4440.89|4440.29|4440.76|4440.16|4440.89|4440.29|4440.39|4439.79|84
1650418620000|2022-04-20 01:37:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|31
1650418630000|2022-04-20 01:37:10|4441.14|4440.54|4441.89|4441.29|4441.89|4441.29|4441.01|4440.41|70
1650418640000|2022-04-20 01:37:20|4441.64|4441.04|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|17
1650418650000|2022-04-20 01:37:30|4441.39|4440.79|4441.89|4441.29|4441.89|4441.29|4441.39|4440.79|46
1650418660000|2022-04-20 01:37:40|4441.64|4441.04|4441.39|4440.79|4441.76|4441.16|4441.39|4440.79|46
1650418670000|2022-04-20 01:37:50|4441.26|4440.66|4441.51|4440.91|4441.64|4441.04|4441.26|4440.66|24
1650418680000|2022-04-20 01:38:00|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|9
1650418690000|2022-04-20 01:38:10|4441.64|4441.04|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|38
1650418700000|2022-04-20 01:38:20|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|9
1650418710000|2022-04-20 01:38:30|4441.89|4441.29|4441.64|4441.04|4442.14|4441.54|4441.51|4440.91|46
1650418720000|2022-04-20 01:38:40|4441.76|4441.16|4441.89|4441.29|4442.01|4441.41|4441.76|4441.16|20
1650418730000|2022-04-20 01:38:50|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4441.76|4441.16|3
1650418740000|2022-04-20 01:39:00|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.64|4441.04|25
1650418750000|2022-04-20 01:39:10|4442.14|4441.54|4441.64|4441.04|4442.14|4441.54|4441.64|4441.04|37
1650418760000|2022-04-20 01:39:20|4441.89|4441.29|4441.14|4440.54|4441.89|4441.29|4441.14|4440.54|31
1650418770000|2022-04-20 01:39:30|4441.01|4440.41|4440.64|4440.04|4441.39|4440.79|4440.64|4440.04|23
1650418780000|2022-04-20 01:39:40|4440.76|4440.16|4440.39|4439.79|4440.89|4440.29|4440.26|4439.66|24
1650418790000|2022-04-20 01:39:50|4440.14|4439.54|4440.64|4440.04|4440.89|4440.29|4440.14|4439.54|19
1650418800000|2022-04-20 01:40:00|4440.39|4439.79|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|10
1650418810000|2022-04-20 01:40:10|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.51|4439.91|5
1650418820000|2022-04-20 01:40:20|4440.76|4440.16|4440.51|4439.91|4440.76|4440.16|4440.39|4439.79|18
1650418830000|2022-04-20 01:40:30|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|15
1650418840000|2022-04-20 01:40:40|4440.51|4439.91|4440.89|4440.29|4440.89|4440.29|4440.39|4439.79|14
1650418850000|2022-04-20 01:40:50|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|31
1650418860000|2022-04-20 01:41:00|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|5
1650418870000|2022-04-20 01:41:10|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|7
1650418880000|2022-04-20 01:41:20|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.39|4439.79|28
1650418890000|2022-04-20 01:41:30|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|8
1650418900000|2022-04-20 01:41:40|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|11
1650418910000|2022-04-20 01:41:50|||||||||5
1650418920000|2022-04-20 01:42:00|4440.89|4440.29|4440.64|4440.04|4441.01|4440.41|4440.64|4440.04|12
1650418930000|2022-04-20 01:42:10|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|5
1650418940000|2022-04-20 01:42:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|1
1650418950000|2022-04-20 01:42:30|4441.01|4440.41|4441.39|4440.79|4441.39|4440.79|4441.01|4440.41|13
1650418960000|2022-04-20 01:42:40|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|19
1650418970000|2022-04-20 01:42:50|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.26|4440.66|5
1650418980000|2022-04-20 01:43:00|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.26|4440.66|39
1650418990000|2022-04-20 01:43:10|4441.26|4440.66|4441.39|4440.79|4441.64|4441.04|4441.26|4440.66|13
1650419000000|2022-04-20 01:43:20|4441.64|4441.04|4441.14|4440.54|4441.64|4441.04|4441.14|4440.54|24
1650419010000|2022-04-20 01:43:30|4441.26|4440.66|4441.64|4441.04|4441.64|4441.04|4441.26|4440.66|5
1650419020000|2022-04-20 01:43:40|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|20
1650419030000|2022-04-20 01:43:50|4441.26|4440.66|4441.14|4440.54|4441.64|4441.04|4441.14|4440.54|5
1650419040000|2022-04-20 01:44:00|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.64|4440.04|22
1650419050000|2022-04-20 01:44:10|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|11
1650419060000|2022-04-20 01:44:20|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|11
1650419070000|2022-04-20 01:44:30|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.76|4440.16|30
1650419080000|2022-04-20 01:44:40|4440.76|4440.16|4440.76|4440.16|4440.76|4440.16|4440.64|4440.04|4
1650419090000|2022-04-20 01:44:50|4440.64|4440.04|4440.39|4439.79|4440.76|4440.16|4440.39|4439.79|19
1650419100000|2022-04-20 01:45:00|4440.14|4439.54|4440.51|4439.91|4440.64|4440.04|4440.14|4439.54|19
1650419110000|2022-04-20 01:45:10|4440.64|4440.04|4440.14|4439.54|4440.64|4440.04|4440.14|4439.54|4
1650419120000|2022-04-20 01:45:20|4439.64|4439.04|4439.89|4439.29|4440.14|4439.54|4439.64|4439.04|104
1650419130000|2022-04-20 01:45:30|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.76|4439.16|22
1650419140000|2022-04-20 01:45:40|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|18
1650419150000|2022-04-20 01:45:50|4440.51|4439.91|4440.76|4440.16|4440.76|4440.16|4440.39|4439.79|12
1650419160000|2022-04-20 01:46:00|4440.64|4440.04|4441.26|4440.66|4441.39|4440.79|4440.64|4440.04|20
1650419170000|2022-04-20 01:46:10|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|8
1650419180000|2022-04-20 01:46:20|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4440.89|4440.29|12
1650419190000|2022-04-20 01:46:30|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.76|4440.16|10
1650419200000|2022-04-20 01:46:40|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|13
1650419210000|2022-04-20 01:46:50|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|2
1650419220000|2022-04-20 01:47:00|4440.51|4439.91|4440.14|4439.54|4440.64|4440.04|4440.14|4439.54|3
1650419230000|2022-04-20 01:47:10|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|17
1650419240000|2022-04-20 01:47:20|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|29
1650419250000|2022-04-20 01:47:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|17
1650419260000|2022-04-20 01:47:40|4441.01|4440.41|4440.64|4440.04|4441.14|4440.54|4440.64|4440.04|19
1650419270000|2022-04-20 01:47:50|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|13
1650419280000|2022-04-20 01:48:00|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.51|4439.91|20
1650419290000|2022-04-20 01:48:10|4440.76|4440.16|4440.39|4439.79|4441.14|4440.54|4440.39|4439.79|51
1650419300000|2022-04-20 01:48:20|4440.51|4439.91|4440.51|4439.91|4440.89|4440.29|4440.39|4439.79|16
1650419310000|2022-04-20 01:48:30|4440.64|4440.04|4440.76|4440.16|4440.76|4440.16|4440.51|4439.91|24
1650419320000|2022-04-20 01:48:40|4440.64|4440.04|4440.76|4440.16|4440.89|4440.29|4440.64|4440.04|8
1650419330000|2022-04-20 01:48:50|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|10
1650419340000|2022-04-20 01:49:00|4440.64|4440.04|4440.51|4439.91|4440.89|4440.29|4440.39|4439.79|15
1650419350000|2022-04-20 01:49:10|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|10
1650419360000|2022-04-20 01:49:20|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|11
1650419370000|2022-04-20 01:49:30|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|12
1650419380000|2022-04-20 01:49:40|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|6
1650419390000|2022-04-20 01:49:50|4440.51|4439.91|4440.26|4439.66|4440.64|4440.04|4440.14|4439.54|23
1650419400000|2022-04-20 01:50:00|4440.39|4439.79|4441.01|4440.41|4441.14|4440.54|4440.39|4439.79|42
1650419410000|2022-04-20 01:50:10|4441.14|4440.54|4441.01|4440.41|4441.14|4440.54|4440.89|4440.29|13
1650419420000|2022-04-20 01:50:20|4441.14|4440.54|4441.01|4440.41|4441.14|4440.54|4440.89|4440.29|6
1650419430000|2022-04-20 01:50:30|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|18
1650419440000|2022-04-20 01:50:40|4441.64|4441.04|4441.14|4440.54|4441.64|4441.04|4441.14|4440.54|34
1650419450000|2022-04-20 01:50:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|20
1650419460000|2022-04-20 01:51:00|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.39|4439.79|29
1650419470000|2022-04-20 01:51:10|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|10
1650419480000|2022-04-20 01:51:20|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|7
1650419490000|2022-04-20 01:51:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|13
1650419500000|2022-04-20 01:51:40|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|12
1650419510000|2022-04-20 01:51:50|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|10
1650419520000|2022-04-20 01:52:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|22
1650419530000|2022-04-20 01:52:10|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|3
1650419540000|2022-04-20 01:52:20|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|7
1650419550000|2022-04-20 01:52:30|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|5
1650419560000|2022-04-20 01:52:40|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.51|4439.91|24
1650419570000|2022-04-20 01:52:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|19
1650419580000|2022-04-20 01:53:00|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|16
1650419590000|2022-04-20 01:53:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|9
1650419600000|2022-04-20 01:53:20|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.39|4439.79|12
1650419610000|2022-04-20 01:53:30|4440.76|4440.16|4441.14|4440.54|4441.14|4440.54|4440.76|4440.16|20
1650419620000|2022-04-20 01:53:40|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|34
1650419630000|2022-04-20 01:53:50|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|19
1650419640000|2022-04-20 01:54:00|4441.26|4440.66|4440.89|4440.29|4441.39|4440.79|4440.89|4440.29|30
1650419650000|2022-04-20 01:54:10|4440.76|4440.16|4440.89|4440.29|4441.14|4440.54|4440.76|4440.16|14
1650419660000|2022-04-20 01:54:20|4440.76|4440.16|4441.14|4440.54|4441.14|4440.54|4440.76|4440.16|13
1650419670000|2022-04-20 01:54:30|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|10
1650419680000|2022-04-20 01:54:40|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|31
1650419690000|2022-04-20 01:54:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|11
1650419700000|2022-04-20 01:55:00|4441.14|4440.54|4441.64|4441.04|4441.64|4441.04|4440.89|4440.29|60
1650419710000|2022-04-20 01:55:10|4441.51|4440.91|4441.14|4440.54|4441.51|4440.91|4440.89|4440.29|17
1650419720000|2022-04-20 01:55:20|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|27
1650419730000|2022-04-20 01:55:30|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|8
1650419740000|2022-04-20 01:55:40|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|5
1650419750000|2022-04-20 01:55:50|4441.01|4440.41|4441.01|4440.41|4441.14|4440.54|4441.01|4440.41|4
1650419760000|2022-04-20 01:56:00|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|11
1650419770000|2022-04-20 01:56:10|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|21
1650419780000|2022-04-20 01:56:20|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|15
1650419800000|2022-04-20 01:56:40|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|9
1650419810000|2022-04-20 01:56:50|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|13
1650419820000|2022-04-20 01:57:00|4440.64|4440.04|4441.64|4441.04|4441.64|4441.04|4440.64|4440.04|97
1650419830000|2022-04-20 01:57:10|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|7
1650419840000|2022-04-20 01:57:20|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|26
1650419850000|2022-04-20 01:57:30|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|45
1650419860000|2022-04-20 01:57:40|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|23
1650419870000|2022-04-20 01:57:50|4441.76|4441.16|4441.76|4441.16|4441.89|4441.29|4441.76|4441.16|13
1650419880000|2022-04-20 01:58:00|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|2
1650419890000|2022-04-20 01:58:10|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|33
1650419900000|2022-04-20 01:58:20|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|21
1650419910000|2022-04-20 01:58:30|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.51|4440.91|80
1650419920000|2022-04-20 01:58:40|4441.89|4441.29|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|29
1650419930000|2022-04-20 01:58:50|||||||||12
1650419940000|2022-04-20 01:59:00|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.64|4440.04|51
1650419950000|2022-04-20 01:59:10|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|19
1650419960000|2022-04-20 01:59:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|14
1650419970000|2022-04-20 01:59:30|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|8
1650419980000|2022-04-20 01:59:40|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4440.89|4440.29|25
1650419990000|2022-04-20 01:59:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|7
1650420000000|2022-04-20 02:00:00|4441.14|4440.54|4441.01|4440.41|4441.14|4440.54|4440.89|4440.29|44
1650420010000|2022-04-20 02:00:10|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|9
1650420020000|2022-04-20 02:00:20|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4440.89|4440.29|20
1650420030000|2022-04-20 02:00:30|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|1
1650420040000|2022-04-20 02:00:40|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|10
1650420050000|2022-04-20 02:00:50|4441.89|4441.29|4441.89|4441.29|4442.01|4441.41|4441.76|4441.16|26
1650420060000|2022-04-20 02:01:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|23
1650420070000|2022-04-20 02:01:10|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|26
1650420080000|2022-04-20 02:01:20|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|10
1650420090000|2022-04-20 02:01:30|||||||||11
1650420100000|2022-04-20 02:01:40|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|26
1650420110000|2022-04-20 02:01:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|7
1650420120000|2022-04-20 02:02:00|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|2
1650420130000|2022-04-20 02:02:10|4441.64|4441.04|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|12
1650420140000|2022-04-20 02:02:20|4441.89|4441.29|4441.64|4441.04|4442.01|4441.41|4441.64|4441.04|8
1650420150000|2022-04-20 02:02:30|4441.51|4440.91|4441.51|4440.91|4441.51|4440.91|4441.51|4440.91|12
1650420160000|2022-04-20 02:02:40|4441.64|4441.04|4441.14|4440.54|4441.64|4441.04|4441.14|4440.54|15
1650420170000|2022-04-20 02:02:50|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.64|4440.04|29
1650420180000|2022-04-20 02:03:00|4440.76|4440.16|4440.39|4439.79|4440.89|4440.29|4440.14|4439.54|144
1650420190000|2022-04-20 02:03:10|4440.26|4439.66|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|32
1650420200000|2022-04-20 02:03:20|4440.39|4439.79|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|23
1650420210000|2022-04-20 02:03:30|4439.89|4439.29|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|48
1650420220000|2022-04-20 02:03:40|4439.76|4439.16|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|53
1650420230000|2022-04-20 02:03:50|4439.39|4438.79|4439.64|4439.04|4439.64|4439.04|4439.39|4438.79|18
1650420240000|2022-04-20 02:04:00|4439.76|4439.16|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|47
1650420250000|2022-04-20 02:04:10|4439.51|4438.91|4439.39|4438.79|4439.51|4438.91|4439.39|4438.79|34
1650420260000|2022-04-20 02:04:20|4439.64|4439.04|4440.14|4439.54|4440.14|4439.54|4439.39|4438.79|70
1650420270000|2022-04-20 02:04:30|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4440.01|4439.41|14
1650420280000|2022-04-20 02:04:40|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|15
1650420290000|2022-04-20 02:04:50|4440.76|4440.16|4441.39|4440.79|4441.39|4440.79|4440.64|4440.04|130
1650420300000|2022-04-20 02:05:00|4441.64|4441.04|4441.51|4440.91|4441.89|4441.29|4441.39|4440.79|40
1650420310000|2022-04-20 02:05:10|4441.39|4440.79|4441.89|4441.29|4441.89|4441.29|4441.39|4440.79|28
1650420320000|2022-04-20 02:05:20|4441.64|4441.04|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|26
1650420330000|2022-04-20 02:05:30|4441.14|4440.54|4441.64|4441.04|4441.64|4441.04|4441.14|4440.54|21
1650420340000|2022-04-20 02:05:40|4441.76|4441.16|4441.64|4441.04|4441.76|4441.16|4441.64|4441.04|35
1650420350000|2022-04-20 02:05:50|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|8
1650420360000|2022-04-20 02:06:00|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|10
1650420370000|2022-04-20 02:06:10|||||||||7
1650420380000|2022-04-20 02:06:20|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|9
1650420390000|2022-04-20 02:06:30|4441.51|4440.91|4441.89|4441.29|4441.89|4441.29|4441.39|4440.79|9
1650420400000|2022-04-20 02:06:40|||||||||4
1650420410000|2022-04-20 02:06:50|4442.01|4441.41|4441.39|4440.79|4442.01|4441.41|4441.39|4440.79|20
1650420420000|2022-04-20 02:07:00|4441.64|4441.04|4441.64|4441.04|4441.89|4441.29|4441.39|4440.79|13
1650420430000|2022-04-20 02:07:10|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|7
1650420440000|2022-04-20 02:07:20|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|7
1650420450000|2022-04-20 02:07:30|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|0
1650420460000|2022-04-20 02:07:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|25
1650420470000|2022-04-20 02:07:50|4441.89|4441.29|4442.64|4442.04|4442.64|4442.04|4441.89|4441.29|41
1650420480000|2022-04-20 02:08:00|4443.89|4443.29|4444.39|4443.79|4444.64|4444.04|4443.89|4443.29|329
1650420490000|2022-04-20 02:08:10|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|47
1650420500000|2022-04-20 02:08:20|4444.39|4443.79|4446.39|4445.79|4446.39|4445.79|4444.39|4443.79|362
1650420510000|2022-04-20 02:08:30|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|63
1650420520000|2022-04-20 02:08:40|4446.14|4445.54|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|59
1650420530000|2022-04-20 02:08:50|4445.39|4444.79|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|58
1650420540000|2022-04-20 02:09:00|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|67
1650420550000|2022-04-20 02:09:10|4444.76|4444.16|4444.14|4443.54|4444.76|4444.16|4444.01|4443.41|39
1650420560000|2022-04-20 02:09:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|22
1650420570000|2022-04-20 02:09:30|4444.64|4444.04|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|32
1650420580000|2022-04-20 02:09:40|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|11
1650420590000|2022-04-20 02:09:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|15
1650420600000|2022-04-20 02:10:00|4444.64|4444.04|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|34
1650420610000|2022-04-20 02:10:10|4444.51|4443.91|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|46
1650420620000|2022-04-20 02:10:20|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|42
1650420630000|2022-04-20 02:10:30|4444.51|4443.91|4445.01|4444.41|4445.01|4444.41|4444.51|4443.91|45
1650420640000|2022-04-20 02:10:40|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|40
1650420650000|2022-04-20 02:10:50|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|7
1650420660000|2022-04-20 02:11:00|4444.76|4444.16|4444.89|4444.29|4445.01|4444.41|4444.76|4444.16|20
1650420670000|2022-04-20 02:11:10|4444.76|4444.16|4445.14|4444.54|4445.14|4444.54|4444.76|4444.16|10
1650420680000|2022-04-20 02:11:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|21
1650420690000|2022-04-20 02:11:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|13
1650420700000|2022-04-20 02:11:40|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.51|4444.91|52
1650420710000|2022-04-20 02:11:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|9
1650420720000|2022-04-20 02:12:00|4445.89|4445.29|4445.64|4445.04|4446.14|4445.54|4445.64|4445.04|77
1650420730000|2022-04-20 02:12:10|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|34
1650420740000|2022-04-20 02:12:20|4445.89|4445.29|4445.14|4444.54|4445.89|4445.29|4445.14|4444.54|54
1650420750000|2022-04-20 02:12:30|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|19
1650420760000|2022-04-20 02:12:40|4445.39|4444.79|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|40
1650420770000|2022-04-20 02:12:50|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|9
1650420780000|2022-04-20 02:13:00|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|11
1650420790000|2022-04-20 02:13:10|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|17
1650420800000|2022-04-20 02:13:20|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|28
1650420810000|2022-04-20 02:13:30|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|6
1650420820000|2022-04-20 02:13:40|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|32
1650420830000|2022-04-20 02:13:50|4443.64|4443.04|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|40
1650420840000|2022-04-20 02:14:00|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|28
1650420850000|2022-04-20 02:14:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|14
1650420860000|2022-04-20 02:14:20|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|14
1650420870000|2022-04-20 02:14:30|4443.89|4443.29|4444.39|4443.79|4444.39|4443.79|4443.89|4443.29|8
1650420880000|2022-04-20 02:14:40|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|34
1650420890000|2022-04-20 02:14:50|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|12
1650420900000|2022-04-20 02:15:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|12
1650420920000|2022-04-20 02:15:20|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|4
1650420930000|2022-04-20 02:15:30|4444.39|4443.79|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|3
1650420940000|2022-04-20 02:15:40|4444.51|4443.91|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|19
1650420960000|2022-04-20 02:16:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|15
1650420970000|2022-04-20 02:16:10|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|8
1650420980000|2022-04-20 02:16:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|0
1650421000000|2022-04-20 02:16:40|4444.64|4444.04|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|14
1650421010000|2022-04-20 02:16:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|2
1650421020000|2022-04-20 02:17:00|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|10
1650421030000|2022-04-20 02:17:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|6
1650421040000|2022-04-20 02:17:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|5
1650421050000|2022-04-20 02:17:30|||||||||2
1650421060000|2022-04-20 02:17:40|||||||||3
1650421070000|2022-04-20 02:17:50|4444.64|4444.04|4444.76|4444.16|4444.76|4444.16|4444.64|4444.04|13
1650421080000|2022-04-20 02:18:00|4444.64|4444.04|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|66
1650421090000|2022-04-20 02:18:10|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|9
1650421100000|2022-04-20 02:18:20|4444.89|4444.29|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|8
1650421110000|2022-04-20 02:18:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|1
1650421120000|2022-04-20 02:18:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|7
1650421130000|2022-04-20 02:18:50|4444.64|4444.04|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|14
1650421140000|2022-04-20 02:19:00|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|2
1650421150000|2022-04-20 02:19:10|4444.89|4444.29|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|10
1650421160000|2022-04-20 02:19:20|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|11
1650421170000|2022-04-20 02:19:30|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|17
1650421180000|2022-04-20 02:19:40|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|6
1650421190000|2022-04-20 02:19:50|4443.14|4442.54|4443.89|4443.29|4443.89|4443.29|4443.14|4442.54|154
1650421200000|2022-04-20 02:20:00|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|20
1650421210000|2022-04-20 02:20:10|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|16
1650421220000|2022-04-20 02:20:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|17
1650421230000|2022-04-20 02:20:30|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|29
1650421240000|2022-04-20 02:20:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|46
1650421250000|2022-04-20 02:20:50|4442.89|4442.29|4442.39|4441.79|4442.89|4442.29|4442.14|4441.54|120
1650421260000|2022-04-20 02:21:00|4442.26|4441.66|4442.89|4442.29|4443.14|4442.54|4442.14|4441.54|49
1650421270000|2022-04-20 02:21:10|4443.14|4442.54|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|12
1650421280000|2022-04-20 02:21:20|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|11
1650421290000|2022-04-20 02:21:30|4442.51|4441.91|4442.51|4441.91|4442.64|4442.04|4442.14|4441.54|21
1650421300000|2022-04-20 02:21:40|4442.39|4441.79|4442.89|4442.29|4442.89|4442.29|4442.39|4441.79|12
1650421310000|2022-04-20 02:21:50|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|13
1650421320000|2022-04-20 02:22:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|20
1650421330000|2022-04-20 02:22:10|4442.64|4442.04|4442.39|4441.79|4442.76|4442.16|4442.39|4441.79|14
1650421340000|2022-04-20 02:22:20|4442.14|4441.54|4442.39|4441.79|4442.51|4441.91|4442.14|4441.54|7
1650421350000|2022-04-20 02:22:30|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|25
1650421360000|2022-04-20 02:22:40|4442.14|4441.54|4442.64|4442.04|4442.64|4442.04|4442.14|4441.54|21
1650421370000|2022-04-20 02:22:50|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|14
1650421380000|2022-04-20 02:23:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|5
1650421390000|2022-04-20 02:23:10|4443.14|4442.54|4443.01|4442.41|4443.14|4442.54|4442.89|4442.29|14
1650421400000|2022-04-20 02:23:20|4442.89|4442.29|4443.14|4442.54|4443.39|4442.79|4442.89|4442.29|6
1650421410000|2022-04-20 02:23:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|4
1650421430000|2022-04-20 02:23:50|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|7
1650421440000|2022-04-20 02:24:00|4443.26|4442.66|4442.89|4442.29|4443.39|4442.79|4442.89|4442.29|16
1650421450000|2022-04-20 02:24:10|4443.14|4442.54|4443.64|4443.04|4443.76|4443.16|4443.14|4442.54|16
1650421460000|2022-04-20 02:24:20|4443.39|4442.79|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|10
1650421470000|2022-04-20 02:24:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|9
1650421480000|2022-04-20 02:24:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|4
1650421490000|2022-04-20 02:24:50|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|5
1650421500000|2022-04-20 02:25:00|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|14
1650421510000|2022-04-20 02:25:10|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.51|4441.91|22
1650421520000|2022-04-20 02:25:20|4442.76|4442.16|4442.89|4442.29|4443.14|4442.54|4442.76|4442.16|11
1650421530000|2022-04-20 02:25:30|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|6
1650421540000|2022-04-20 02:25:40|4443.01|4442.41|4443.64|4443.04|4443.64|4443.04|4443.01|4442.41|20
1650421550000|2022-04-20 02:25:50|4443.39|4442.79|4443.51|4442.91|4443.51|4442.91|4443.26|4442.66|16
1650421560000|2022-04-20 02:26:00|4443.39|4442.79|4443.76|4443.16|4443.89|4443.29|4443.39|4442.79|18
1650421570000|2022-04-20 02:26:10|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|31
1650421580000|2022-04-20 02:26:20|4444.01|4443.41|4444.14|4443.54|4444.26|4443.66|4444.01|4443.41|10
1650421590000|2022-04-20 02:26:30|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|25
1650421600000|2022-04-20 02:26:40|4444.01|4443.41|4443.64|4443.04|4444.14|4443.54|4443.64|4443.04|23
1650421610000|2022-04-20 02:26:50|4443.76|4443.16|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|4
1650421620000|2022-04-20 02:27:00|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|14
1650421630000|2022-04-20 02:27:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|8
1650421640000|2022-04-20 02:27:20|||||||||1
1650421650000|2022-04-20 02:27:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|13
1650421660000|2022-04-20 02:27:40|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|28
1650421670000|2022-04-20 02:27:50|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4443.89|4443.29|5
1650421680000|2022-04-20 02:28:00|4443.89|4443.29|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|16
1650421690000|2022-04-20 02:28:10|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|83
1650421700000|2022-04-20 02:28:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|35
1650421710000|2022-04-20 02:28:30|4444.64|4444.04|4445.64|4445.04|4445.64|4445.04|4444.51|4443.91|104
1650421720000|2022-04-20 02:28:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|20
1650421730000|2022-04-20 02:28:50|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|32
1650421740000|2022-04-20 02:29:00|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|28
1650421750000|2022-04-20 02:29:10|4445.39|4444.79|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|83
1650421760000|2022-04-20 02:29:20|4445.51|4444.91|4445.64|4445.04|4445.76|4445.16|4445.14|4444.54|8
1650421770000|2022-04-20 02:29:30|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|19
1650421780000|2022-04-20 02:29:40|||||||||2
1650421790000|2022-04-20 02:29:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|11
1650421800000|2022-04-20 02:30:00|4445.39|4444.79|4444.51|4443.91|4445.64|4445.04|4444.51|4443.91|61
1650421810000|2022-04-20 02:30:10|4444.39|4443.79|4444.64|4444.04|4444.76|4444.16|4444.39|4443.79|13
1650421820000|2022-04-20 02:30:20|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|23
1650421830000|2022-04-20 02:30:30|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.14|4443.54|29
1650421840000|2022-04-20 02:30:40|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.14|4443.54|12
1650421850000|2022-04-20 02:30:50|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.14|4443.54|14
1650421860000|2022-04-20 02:31:00|4444.14|4443.54|4444.01|4443.41|4444.39|4443.79|4444.01|4443.41|19
1650421870000|2022-04-20 02:31:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|10
1650421880000|2022-04-20 02:31:20|4443.89|4443.29|4444.01|4443.41|4444.01|4443.41|4443.89|4443.29|24
1650421890000|2022-04-20 02:31:30|4444.14|4443.54|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|19
1650421900000|2022-04-20 02:31:40|4444.39|4443.79|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|19
1650421910000|2022-04-20 02:31:50|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|19
1650421920000|2022-04-20 02:32:00|4444.14|4443.54|4443.76|4443.16|4444.14|4443.54|4443.76|4443.16|44
1650421930000|2022-04-20 02:32:10|4443.89|4443.29|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|22
1650421940000|2022-04-20 02:32:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4442.76|4442.16|86
1650421950000|2022-04-20 02:32:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|11
1650421960000|2022-04-20 02:32:40|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|15
1650421970000|2022-04-20 02:32:50|4443.51|4442.91|4443.51|4442.91|4443.64|4443.04|4443.39|4442.79|11
1650421980000|2022-04-20 02:33:00|4443.64|4443.04|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|47
1650421990000|2022-04-20 02:33:10|4443.64|4443.04|4443.14|4442.54|4443.64|4443.04|4443.14|4442.54|20
1650422000000|2022-04-20 02:33:20|4443.26|4442.66|4443.51|4442.91|4443.51|4442.91|4443.14|4442.54|9
1650422010000|2022-04-20 02:33:30|4443.64|4443.04|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|2
1650422020000|2022-04-20 02:33:40|4443.89|4443.29|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|15
1650422030000|2022-04-20 02:33:50|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|12
1650422040000|2022-04-20 02:34:00|4444.01|4443.41|4444.14|4443.54|4444.39|4443.79|4444.01|4443.41|14
1650422050000|2022-04-20 02:34:10|4444.26|4443.66|4444.26|4443.66|4444.39|4443.79|4444.26|4443.66|11
1650422060000|2022-04-20 02:34:20|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|8
1650422070000|2022-04-20 02:34:30|4444.01|4443.41|4444.14|4443.54|4444.26|4443.66|4443.89|4443.29|12
1650422080000|2022-04-20 02:34:40|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|0
1650422090000|2022-04-20 02:34:50|4444.39|4443.79|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|4
1650422100000|2022-04-20 02:35:00|4444.14|4443.54|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|11
1650422110000|2022-04-20 02:35:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|18
1650422120000|2022-04-20 02:35:20|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.64|4443.04|4
1650422130000|2022-04-20 02:35:30|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|2
1650422140000|2022-04-20 02:35:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|2
1650422150000|2022-04-20 02:35:50|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|11
1650422160000|2022-04-20 02:36:00|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4443.89|4443.29|4
1650422170000|2022-04-20 02:36:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|2
1650422180000|2022-04-20 02:36:20|4443.76|4443.16|4443.76|4443.16|4443.89|4443.29|4443.76|4443.16|2
1650422190000|2022-04-20 02:36:30|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|9
1650422200000|2022-04-20 02:36:40|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|18
1650422210000|2022-04-20 02:36:50|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|1
1650422220000|2022-04-20 02:37:00|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|19
1650422230000|2022-04-20 02:37:10|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|10
1650422240000|2022-04-20 02:37:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|6
1650422250000|2022-04-20 02:37:30|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|7
1650422260000|2022-04-20 02:37:40|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|4
1650422270000|2022-04-20 02:37:50|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|4
1650422280000|2022-04-20 02:38:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|48
1650422290000|2022-04-20 02:38:10|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|17
1650422300000|2022-04-20 02:38:20|4443.51|4442.91|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|15
1650422310000|2022-04-20 02:38:30|4443.76|4443.16|4444.14|4443.54|4444.14|4443.54|4443.76|4443.16|68
1650422320000|2022-04-20 02:38:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|6
1650422330000|2022-04-20 02:38:50|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|0
1650422340000|2022-04-20 02:39:00|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|6
1650422350000|2022-04-20 02:39:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|3
1650422360000|2022-04-20 02:39:20|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|8
1650422370000|2022-04-20 02:39:30|4443.89|4443.29|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|32
1650422380000|2022-04-20 02:39:40|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|4
1650422400000|2022-04-20 02:40:00|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|19
1650422420000|2022-04-20 02:40:20|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|63
1650422430000|2022-04-20 02:40:30|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|4
1650422440000|2022-04-20 02:40:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|3
1650422450000|2022-04-20 02:40:50|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|8
1650422460000|2022-04-20 02:41:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|17
1650422470000|2022-04-20 02:41:10|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|8
1650422480000|2022-04-20 02:41:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.76|4443.16|10
1650422490000|2022-04-20 02:41:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|18
1650422500000|2022-04-20 02:41:40|4443.64|4443.04|4443.64|4443.04|4443.76|4443.16|4443.39|4442.79|13
1650422510000|2022-04-20 02:41:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|26
1650422520000|2022-04-20 02:42:00|||||||||13
1650422530000|2022-04-20 02:42:10|4443.89|4443.29|4443.64|4443.04|4444.14|4443.54|4443.64|4443.04|41
1650422540000|2022-04-20 02:42:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|21
1650422550000|2022-04-20 02:42:30|4443.64|4443.04|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|15
1650422560000|2022-04-20 02:42:40|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|5
1650422570000|2022-04-20 02:42:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|1
1650422580000|2022-04-20 02:43:00|||||||||3
1650422590000|2022-04-20 02:43:10|||||||||1
1650422600000|2022-04-20 02:43:20|4443.76|4443.16|4443.14|4442.54|4443.89|4443.29|4443.14|4442.54|92
1650422610000|2022-04-20 02:43:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|6
1650422630000|2022-04-20 02:43:50|||||||||5
1650422640000|2022-04-20 02:44:00|||||||||3
1650422650000|2022-04-20 02:44:10|||||||||1
1650422660000|2022-04-20 02:44:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|11
1650422670000|2022-04-20 02:44:30|||||||||1
1650422680000|2022-04-20 02:44:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|11
1650422690000|2022-04-20 02:44:50|||||||||10
1650422700000|2022-04-20 02:45:00|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|8
1650422720000|2022-04-20 02:45:20|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|29
1650422730000|2022-04-20 02:45:30|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|26
1650422740000|2022-04-20 02:45:40|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|16
1650422750000|2022-04-20 02:45:50|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|19
1650422760000|2022-04-20 02:46:00|4443.76|4443.16|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|32
1650422780000|2022-04-20 02:46:20|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|21
1650422790000|2022-04-20 02:46:30|4443.26|4442.66|4443.01|4442.41|4443.39|4442.79|4443.01|4442.41|8
1650422800000|2022-04-20 02:46:40|4443.14|4442.54|4443.01|4442.41|4443.14|4442.54|4442.89|4442.29|5
1650422810000|2022-04-20 02:46:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|0
1650422820000|2022-04-20 02:47:00|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|0
1650422830000|2022-04-20 02:47:10|4443.26|4442.66|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|13
1650422840000|2022-04-20 02:47:20|4443.14|4442.54|4443.39|4442.79|4443.64|4443.04|4443.14|4442.54|10
1650422850000|2022-04-20 02:47:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|7
1650422860000|2022-04-20 02:47:40|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|6
1650422870000|2022-04-20 02:47:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|15
1650422880000|2022-04-20 02:48:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|8
1650422890000|2022-04-20 02:48:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|3
1650422900000|2022-04-20 02:48:20|||||||||1
1650422910000|2022-04-20 02:48:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|8
1650422920000|2022-04-20 02:48:40|4443.89|4443.29|4444.26|4443.66|4444.26|4443.66|4443.89|4443.29|20
1650422930000|2022-04-20 02:48:50|4444.14|4443.54|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|13
1650422940000|2022-04-20 02:49:00|4444.89|4444.29|4443.89|4443.29|4444.89|4444.29|4443.89|4443.29|46
1650422950000|2022-04-20 02:49:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|7
1650422960000|2022-04-20 02:49:20|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|9
1650422970000|2022-04-20 02:49:30|||||||||1
1650422980000|2022-04-20 02:49:40|||||||||4
1650422990000|2022-04-20 02:49:50|4443.89|4443.29|4444.01|4443.41|4444.01|4443.41|4443.89|4443.29|22
1650423000000|2022-04-20 02:50:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|4
1650423010000|2022-04-20 02:50:10|4443.64|4443.04|4443.76|4443.16|4443.76|4443.16|4443.64|4443.04|35
1650423020000|2022-04-20 02:50:20|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|7
1650423030000|2022-04-20 02:50:30|||||||||1
1650423040000|2022-04-20 02:50:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|14
1650423050000|2022-04-20 02:50:50|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|14
1650423060000|2022-04-20 02:51:00|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|15
1650423070000|2022-04-20 02:51:10|4443.14|4442.54|4443.26|4442.66|4443.26|4442.66|4443.14|4442.54|9
1650423080000|2022-04-20 02:51:20|4443.14|4442.54|4443.26|4442.66|4443.26|4442.66|4443.14|4442.54|3
1650423090000|2022-04-20 02:51:30|4443.39|4442.79|4443.51|4442.91|4443.64|4443.04|4443.39|4442.79|17
1650423100000|2022-04-20 02:51:40|4443.39|4442.79|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|3
1650423110000|2022-04-20 02:51:50|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|0
1650423120000|2022-04-20 02:52:00|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|2
1650423130000|2022-04-20 02:52:10|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|8
1650423150000|2022-04-20 02:52:30|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|3
1650423160000|2022-04-20 02:52:40|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|6
1650423170000|2022-04-20 02:52:50|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|9
1650423180000|2022-04-20 02:53:00|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|21
1650423200000|2022-04-20 02:53:20|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|23
1650423220000|2022-04-20 02:53:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|5
1650423230000|2022-04-20 02:53:50|||||||||6
1650423240000|2022-04-20 02:54:00|4443.76|4443.16|4443.76|4443.16|4443.89|4443.29|4443.76|4443.16|17
1650423250000|2022-04-20 02:54:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|0
1650423260000|2022-04-20 02:54:20|4443.89|4443.29|4444.01|4443.41|4444.01|4443.41|4443.89|4443.29|16
1650423270000|2022-04-20 02:54:30|4444.14|4443.54|4443.64|4443.04|4444.14|4443.54|4443.64|4443.04|13
1650423280000|2022-04-20 02:54:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|4
1650423290000|2022-04-20 02:54:50|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|6
1650423300000|2022-04-20 02:55:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|38
1650423310000|2022-04-20 02:55:10|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|3
1650423320000|2022-04-20 02:55:20|||||||||7
1650423340000|2022-04-20 02:55:40|||||||||14
1650423350000|2022-04-20 02:55:50|4444.51|4443.91|4444.89|4444.29|4444.89|4444.29|4444.51|4443.91|8
1650423360000|2022-04-20 02:56:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|11
1650423370000|2022-04-20 02:56:10|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.64|4444.04|33
1650423380000|2022-04-20 02:56:20|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|6
1650423390000|2022-04-20 02:56:30|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|22
1650423400000|2022-04-20 02:56:40|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|13
1650423410000|2022-04-20 02:56:50|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|46
1650423420000|2022-04-20 02:57:00|4445.39|4444.79|4445.26|4444.66|4445.64|4445.04|4445.26|4444.66|60
1650423430000|2022-04-20 02:57:10|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|60
1650423440000|2022-04-20 02:57:20|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|28
1650423450000|2022-04-20 02:57:30|4445.89|4445.29|4445.26|4444.66|4445.89|4445.29|4445.26|4444.66|49
1650423460000|2022-04-20 02:57:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|5
1650423470000|2022-04-20 02:57:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|6
1650423480000|2022-04-20 02:58:00|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|15
1650423490000|2022-04-20 02:58:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|5
1650423500000|2022-04-20 02:58:20|||||||||21
1650423510000|2022-04-20 02:58:30|4445.76|4445.16|4445.51|4444.91|4445.76|4445.16|4445.14|4444.54|14
1650423520000|2022-04-20 02:58:40|4445.39|4444.79|4445.26|4444.66|4445.51|4444.91|4445.14|4444.54|14
1650423530000|2022-04-20 02:58:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|0
1650423540000|2022-04-20 02:59:00|4445.26|4444.66|4445.39|4444.79|4445.64|4445.04|4445.26|4444.66|25
1650423550000|2022-04-20 02:59:10|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4444.89|4444.29|21
1650423560000|2022-04-20 02:59:20|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|8
1650423570000|2022-04-20 02:59:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|15
1650423580000|2022-04-20 02:59:40|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|26
1650423590000|2022-04-20 02:59:50|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|22
1650423600000|2022-04-20 03:00:00|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|59
1650423610000|2022-04-20 03:00:10|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|21
1650423620000|2022-04-20 03:00:20|4446.14|4445.54|4446.89|4446.29|4447.14|4446.54|4446.14|4445.54|125
1650423630000|2022-04-20 03:00:30|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|49
1650423640000|2022-04-20 03:00:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|22
1650423650000|2022-04-20 03:00:50|4447.51|4446.91|4448.01|4447.41|4448.01|4447.41|4447.51|4446.91|78
1650423660000|2022-04-20 03:01:00|4448.14|4447.54|4447.39|4446.79|4448.14|4447.54|4447.14|4446.54|67
1650423670000|2022-04-20 03:01:10|4447.01|4446.41|4447.14|4446.54|4447.39|4446.79|4447.01|4446.41|19
1650423680000|2022-04-20 03:01:20|4447.26|4446.66|4447.39|4446.79|4447.51|4446.91|4447.14|4446.54|11
1650423690000|2022-04-20 03:01:30|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|1
1650423700000|2022-04-20 03:01:40|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|27
1650423710000|2022-04-20 03:01:50|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|12
1650423720000|2022-04-20 03:02:00|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|24
1650423730000|2022-04-20 03:02:10|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|20
1650423740000|2022-04-20 03:02:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|14
1650423750000|2022-04-20 03:02:30|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|34
1650423760000|2022-04-20 03:02:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|9
1650423780000|2022-04-20 03:03:00|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|58
1650423790000|2022-04-20 03:03:10|4446.89|4446.29|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|24
1650423800000|2022-04-20 03:03:20|4447.14|4446.54|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|4
1650423810000|2022-04-20 03:03:30|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|23
1650423820000|2022-04-20 03:03:40|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|17
1650423830000|2022-04-20 03:03:50|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|10
1650423840000|2022-04-20 03:04:00|4446.76|4446.16|4446.39|4445.79|4446.76|4446.16|4446.39|4445.79|23
1650423850000|2022-04-20 03:04:10|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|39
1650423870000|2022-04-20 03:04:30|||||||||14
1650423890000|2022-04-20 03:04:50|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|5
1650423900000|2022-04-20 03:05:00|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|27
1650423910000|2022-04-20 03:05:10|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|0
1650423920000|2022-04-20 03:05:20|4446.89|4446.29|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|19
1650423930000|2022-04-20 03:05:30|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|7
1650423940000|2022-04-20 03:05:40|4446.89|4446.29|4447.14|4446.54|4447.26|4446.66|4446.89|4446.29|20
1650423950000|2022-04-20 03:05:50|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4446.89|4446.29|8
1650423960000|2022-04-20 03:06:00|4447.26|4446.66|4446.64|4446.04|4447.26|4446.66|4446.64|4446.04|28
1650423970000|2022-04-20 03:06:10|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|5
1650423980000|2022-04-20 03:06:20|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|5
1650423990000|2022-04-20 03:06:30|4446.39|4445.79|4446.89|4446.29|4446.89|4446.29|4446.14|4445.54|97
1650424000000|2022-04-20 03:06:40|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|8
1650424010000|2022-04-20 03:06:50|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|5
1650424020000|2022-04-20 03:07:00|4446.76|4446.16|4447.39|4446.79|4447.39|4446.79|4446.76|4446.16|17
1650424030000|2022-04-20 03:07:10|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|4
1650424050000|2022-04-20 03:07:30|||||||||10
1650424060000|2022-04-20 03:07:40|||||||||1
1650424080000|2022-04-20 03:08:00|4447.26|4446.66|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|24
1650424090000|2022-04-20 03:08:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|11
1650424100000|2022-04-20 03:08:20|4446.39|4445.79|4446.51|4445.91|4446.64|4446.04|4446.39|4445.79|37
1650424110000|2022-04-20 03:08:30|4446.64|4446.04|4446.76|4446.16|4446.76|4446.16|4446.64|4446.04|3
1650424120000|2022-04-20 03:08:40|4446.64|4446.04|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|3
1650424130000|2022-04-20 03:08:50|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|1
1650424140000|2022-04-20 03:09:00|4446.76|4446.16|4446.76|4446.16|4446.89|4446.29|4446.76|4446.16|5
1650424150000|2022-04-20 03:09:10|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|12
1650424160000|2022-04-20 03:09:20|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|14
1650424170000|2022-04-20 03:09:30|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|8
1650424180000|2022-04-20 03:09:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4
1650424190000|2022-04-20 03:09:50|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.64|4446.04|4
1650424200000|2022-04-20 03:10:00|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|4
1650424210000|2022-04-20 03:10:10|4447.39|4446.79|4447.39|4446.79|4447.51|4446.91|4447.26|4446.66|25
1650424220000|2022-04-20 03:10:20|4447.26|4446.66|4447.26|4446.66|4447.39|4446.79|4447.26|4446.66|5
1650424230000|2022-04-20 03:10:30|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|13
1650424240000|2022-04-20 03:10:40|||||||||2
1650424250000|2022-04-20 03:10:50|||||||||2
1650424260000|2022-04-20 03:11:00|4447.26|4446.66|4446.39|4445.79|4447.26|4446.66|4446.39|4445.79|63
1650424270000|2022-04-20 03:11:10|4446.51|4445.91|4446.76|4446.16|4446.89|4446.29|4446.14|4445.54|29
1650424280000|2022-04-20 03:11:20|4446.64|4446.04|4446.51|4445.91|4446.76|4446.16|4446.39|4445.79|24
1650424290000|2022-04-20 03:11:30|4446.64|4446.04|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|11
1650424300000|2022-04-20 03:11:40|4446.64|4446.04|4446.51|4445.91|4446.64|4446.04|4446.39|4445.79|8
1650424310000|2022-04-20 03:11:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|0
1650424320000|2022-04-20 03:12:00|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|26
1650424330000|2022-04-20 03:12:10|4445.89|4445.29|4445.76|4445.16|4445.89|4445.29|4445.76|4445.16|20
1650424340000|2022-04-20 03:12:20|4445.89|4445.29|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|4
1650424350000|2022-04-20 03:12:30|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|15
1650424370000|2022-04-20 03:12:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|21
1650424380000|2022-04-20 03:13:00|4445.89|4445.29|4445.64|4445.04|4446.01|4445.41|4445.51|4444.91|27
1650424390000|2022-04-20 03:13:10|4445.51|4444.91|4444.64|4444.04|4445.51|4444.91|4444.64|4444.04|84
1650424400000|2022-04-20 03:13:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|45
1650424410000|2022-04-20 03:13:30|4444.14|4443.54|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|31
1650424430000|2022-04-20 03:13:50|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|49
1650424440000|2022-04-20 03:14:00|4444.14|4443.54|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|15
1650424450000|2022-04-20 03:14:10|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|3
1650424460000|2022-04-20 03:14:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|18
1650424470000|2022-04-20 03:14:30|4444.39|4443.79|4445.64|4445.04|4445.64|4445.04|4444.39|4443.79|100
1650424480000|2022-04-20 03:14:40|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.14|4444.54|31
1650424490000|2022-04-20 03:14:50|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|36
1650424500000|2022-04-20 03:15:00|4445.76|4445.16|4446.01|4445.41|4446.14|4445.54|4445.64|4445.04|47
1650424510000|2022-04-20 03:15:10|4446.14|4445.54|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|49
1650424520000|2022-04-20 03:15:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|29
1650424530000|2022-04-20 03:15:30|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|44
1650424540000|2022-04-20 03:15:40|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|28
1650424550000|2022-04-20 03:15:50|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|11
1650424560000|2022-04-20 03:16:00|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|28
1650424570000|2022-04-20 03:16:10|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.51|4443.91|30
1650424580000|2022-04-20 03:16:20|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|17
1650424590000|2022-04-20 03:16:30|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|17
1650424600000|2022-04-20 03:16:40|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|53
1650424610000|2022-04-20 03:16:50|4444.26|4443.66|4443.14|4442.54|4444.26|4443.66|4443.14|4442.54|80
1650424620000|2022-04-20 03:17:00|4443.39|4442.79|4444.14|4443.54|4444.14|4443.54|4443.39|4442.79|46
1650424630000|2022-04-20 03:17:10|4443.89|4443.29|4445.14|4444.54|4445.14|4444.54|4443.89|4443.29|78
1650424640000|2022-04-20 03:17:20|4444.89|4444.29|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|28
1650424650000|2022-04-20 03:17:30|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|12
1650424660000|2022-04-20 03:17:40|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|16
1650424670000|2022-04-20 03:17:50|4444.76|4444.16|4444.89|4444.29|4445.14|4444.54|4444.76|4444.16|20
1650424680000|2022-04-20 03:18:00|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|3
1650424690000|2022-04-20 03:18:10|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|5
1650424700000|2022-04-20 03:18:20|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|12
1650424710000|2022-04-20 03:18:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|9
1650424720000|2022-04-20 03:18:40|4444.64|4444.04|4444.51|4443.91|4444.64|4444.04|4444.51|4443.91|7
1650424730000|2022-04-20 03:18:50|4444.64|4444.04|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|5
1650424740000|2022-04-20 03:19:00|4444.64|4444.04|4444.51|4443.91|4444.89|4444.29|4444.51|4443.91|14
1650424750000|2022-04-20 03:19:10|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|7
1650424760000|2022-04-20 03:19:20|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|4
1650424770000|2022-04-20 03:19:30|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|7
1650424780000|2022-04-20 03:19:40|4444.89|4444.29|4445.39|4444.79|4445.39|4444.79|4444.89|4444.29|14
1650424790000|2022-04-20 03:19:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4
1650424800000|2022-04-20 03:20:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|15
1650424810000|2022-04-20 03:20:10|||||||||1
1650424820000|2022-04-20 03:20:20|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|17
1650424830000|2022-04-20 03:20:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|8
1650424840000|2022-04-20 03:20:40|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|5
1650424850000|2022-04-20 03:20:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|27
1650424860000|2022-04-20 03:21:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|4
1650424870000|2022-04-20 03:21:10|||||||||1
1650424880000|2022-04-20 03:21:20|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|18
1650424890000|2022-04-20 03:21:30|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|0
1650424900000|2022-04-20 03:21:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|19
1650424910000|2022-04-20 03:21:50|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4
1650424920000|2022-04-20 03:22:00|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4444.89|4444.29|10
1650424930000|2022-04-20 03:22:10|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|8
1650424940000|2022-04-20 03:22:20|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.14|4444.54|45
1650424950000|2022-04-20 03:22:30|||||||||29
1650424960000|2022-04-20 03:22:40|||||||||34
1650424970000|2022-04-20 03:22:50|4445.89|4445.29|4446.39|4445.79|4446.51|4445.91|4445.89|4445.29|98
1650424980000|2022-04-20 03:23:00|4446.14|4445.54|4446.14|4445.54|4446.64|4446.04|4446.14|4445.54|18
1650424990000|2022-04-20 03:23:10|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|13
1650425000000|2022-04-20 03:23:20|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4446.14|4445.54|48
1650425010000|2022-04-20 03:23:30|4446.39|4445.79|4445.89|4445.29|4446.51|4445.91|4445.76|4445.16|26
1650425020000|2022-04-20 03:23:40|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|22
1650425030000|2022-04-20 03:23:50|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.51|4444.91|37
1650425040000|2022-04-20 03:24:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|10
1650425050000|2022-04-20 03:24:10|4446.01|4445.41|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|27
1650425060000|2022-04-20 03:24:20|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|9
1650425070000|2022-04-20 03:24:30|4446.14|4445.54|4445.64|4445.04|4446.14|4445.54|4445.64|4445.04|39
1650425080000|2022-04-20 03:24:40|||||||||2
1650425100000|2022-04-20 03:25:00|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|34
1650425110000|2022-04-20 03:25:10|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|10
1650425120000|2022-04-20 03:25:20|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|15
1650425130000|2022-04-20 03:25:30|4446.01|4445.41|4446.64|4446.04|4446.64|4446.04|4445.89|4445.29|28
1650425140000|2022-04-20 03:25:40|4446.89|4446.29|4446.14|4445.54|4446.89|4446.29|4446.14|4445.54|48
1650425150000|2022-04-20 03:25:50|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|17
1650425160000|2022-04-20 03:26:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|17
1650425170000|2022-04-20 03:26:10|4446.39|4445.79|4446.01|4445.41|4446.39|4445.79|4445.89|4445.29|19
1650425180000|2022-04-20 03:26:20|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|52
1650425190000|2022-04-20 03:26:30|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|2
1650425200000|2022-04-20 03:26:40|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|15
1650425220000|2022-04-20 03:27:00|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.64|4445.04|22
1650425240000|2022-04-20 03:27:20|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|16
1650425250000|2022-04-20 03:27:30|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|17
1650425260000|2022-04-20 03:27:40|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|15
1650425270000|2022-04-20 03:27:50|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|101
1650425280000|2022-04-20 03:28:00|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|13
1650425290000|2022-04-20 03:28:10|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4445.89|4445.29|26
1650425310000|2022-04-20 03:28:30|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|27
1650425320000|2022-04-20 03:28:40|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|8
1650425330000|2022-04-20 03:28:50|4446.14|4445.54|4446.64|4446.04|4446.64|4446.04|4446.14|4445.54|45
1650425340000|2022-04-20 03:29:00|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|11
1650425350000|2022-04-20 03:29:10|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|8
1650425360000|2022-04-20 03:29:20|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|18
1650425370000|2022-04-20 03:29:30|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4446.89|4446.29|25
1650425380000|2022-04-20 03:29:40|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|11
1650425390000|2022-04-20 03:29:50|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|0
1650425400000|2022-04-20 03:30:00|4446.89|4446.29|4445.64|4445.04|4446.89|4446.29|4445.64|4445.04|56
1650425410000|2022-04-20 03:30:10|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|43
1650425420000|2022-04-20 03:30:20|4445.76|4445.16|4445.89|4445.29|4446.01|4445.41|4445.64|4445.04|10
1650425430000|2022-04-20 03:30:30|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|19
1650425440000|2022-04-20 03:30:40|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|30
1650425450000|2022-04-20 03:30:50|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.51|4444.91|34
1650425460000|2022-04-20 03:31:00|4445.76|4445.16|4445.89|4445.29|4446.14|4445.54|4445.76|4445.16|42
1650425470000|2022-04-20 03:31:10|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|16
1650425480000|2022-04-20 03:31:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|4
1650425490000|2022-04-20 03:31:30|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|36
1650425500000|2022-04-20 03:31:40|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|9
1650425510000|2022-04-20 03:31:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|5
1650425520000|2022-04-20 03:32:00|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|47
1650425530000|2022-04-20 03:32:10|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|42
1650425540000|2022-04-20 03:32:20|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.14|4444.54|12
1650425550000|2022-04-20 03:32:30|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|36
1650425560000|2022-04-20 03:32:40|4445.01|4444.41|4445.14|4444.54|4445.39|4444.79|4445.01|4444.41|36
1650425570000|2022-04-20 03:32:50|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|8
1650425580000|2022-04-20 03:33:00|4444.64|4444.04|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|27
1650425590000|2022-04-20 03:33:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|12
1650425600000|2022-04-20 03:33:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|15
1650425610000|2022-04-20 03:33:30|||||||||6
1650425620000|2022-04-20 03:33:40|4444.89|4444.29|4444.51|4443.91|4444.89|4444.29|4444.14|4443.54|58
1650425630000|2022-04-20 03:33:50|4444.64|4444.04|4444.51|4443.91|4444.89|4444.29|4444.51|4443.91|9
1650425640000|2022-04-20 03:34:00|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|6
1650425650000|2022-04-20 03:34:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|9
1650425660000|2022-04-20 03:34:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|13
1650425670000|2022-04-20 03:34:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|5
1650425680000|2022-04-20 03:34:40|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|9
1650425690000|2022-04-20 03:34:50|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|15
1650425700000|2022-04-20 03:35:00|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|19
1650425710000|2022-04-20 03:35:10|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|10
1650425720000|2022-04-20 03:35:20|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|59
1650425730000|2022-04-20 03:35:30|4445.51|4444.91|4445.51|4444.91|4445.64|4445.04|4445.39|4444.79|8
1650425740000|2022-04-20 03:35:40|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|10
1650425750000|2022-04-20 03:35:50|||||||||11
1650425760000|2022-04-20 03:36:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|17
1650425770000|2022-04-20 03:36:10|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|7
1650425780000|2022-04-20 03:36:20|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|15
1650425790000|2022-04-20 03:36:30|||||||||13
1650425800000|2022-04-20 03:36:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4
1650425810000|2022-04-20 03:36:50|||||||||3
1650425820000|2022-04-20 03:37:00|||||||||1
1650425830000|2022-04-20 03:37:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|23
1650425840000|2022-04-20 03:37:20|||||||||10
1650425850000|2022-04-20 03:37:30|||||||||3
1650425860000|2022-04-20 03:37:40|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|19
1650425870000|2022-04-20 03:37:50|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|8
1650425880000|2022-04-20 03:38:00|||||||||4
1650425890000|2022-04-20 03:38:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|21
1650425900000|2022-04-20 03:38:20|||||||||14
1650425910000|2022-04-20 03:38:30|||||||||5
1650425920000|2022-04-20 03:38:40|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|20
1650425930000|2022-04-20 03:38:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|7
1650425940000|2022-04-20 03:39:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|6
1650425950000|2022-04-20 03:39:10|4445.51|4444.91|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|51
1650425960000|2022-04-20 03:39:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|8
1650425970000|2022-04-20 03:39:30|4445.64|4445.04|4445.76|4445.16|4445.89|4445.29|4445.39|4444.79|16
1650425980000|2022-04-20 03:39:40|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|16
1650425990000|2022-04-20 03:39:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|13
1650426000000|2022-04-20 03:40:00|4445.89|4445.29|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|26
1650426010000|2022-04-20 03:40:10|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|5
1650426020000|2022-04-20 03:40:20|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|27
1650426030000|2022-04-20 03:40:30|||||||||1
1650426040000|2022-04-20 03:40:40|||||||||23
1650426050000|2022-04-20 03:40:50|||||||||1
1650426060000|2022-04-20 03:41:00|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|19
1650426070000|2022-04-20 03:41:10|||||||||2
1650426080000|2022-04-20 03:41:20|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|16
1650426090000|2022-04-20 03:41:30|||||||||3
1650426100000|2022-04-20 03:41:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|8
1650426110000|2022-04-20 03:41:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|9
1650426120000|2022-04-20 03:42:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|3
1650426130000|2022-04-20 03:42:10|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|13
1650426140000|2022-04-20 03:42:20|||||||||2
1650426150000|2022-04-20 03:42:30|4445.39|4444.79|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|20
1650426160000|2022-04-20 03:42:40|||||||||4
1650426170000|2022-04-20 03:42:50|||||||||2
1650426180000|2022-04-20 03:43:00|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|11
1650426190000|2022-04-20 03:43:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|5
1650426200000|2022-04-20 03:43:20|||||||||4
1650426220000|2022-04-20 03:43:40|||||||||4
1650426230000|2022-04-20 03:43:50|||||||||10
1650426250000|2022-04-20 03:44:10|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|10
1650426260000|2022-04-20 03:44:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|2
1650426270000|2022-04-20 03:44:30|||||||||1
1650426280000|2022-04-20 03:44:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|17
1650426290000|2022-04-20 03:44:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|10
1650426300000|2022-04-20 03:45:00|||||||||4
1650426310000|2022-04-20 03:45:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|31
1650426320000|2022-04-20 03:45:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|11
1650426330000|2022-04-20 03:45:30|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|11
1650426340000|2022-04-20 03:45:40|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|8
1650426350000|2022-04-20 03:45:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|3
1650426360000|2022-04-20 03:46:00|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|23
1650426370000|2022-04-20 03:46:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|3
1650426380000|2022-04-20 03:46:20|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|15
1650426390000|2022-04-20 03:46:30|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|1
1650426400000|2022-04-20 03:46:40|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|14
1650426410000|2022-04-20 03:46:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|2
1650426420000|2022-04-20 03:47:00|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|17
1650426430000|2022-04-20 03:47:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|8
1650426440000|2022-04-20 03:47:20|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|1
1650426450000|2022-04-20 03:47:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|16
1650426460000|2022-04-20 03:47:40|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|5
1650426470000|2022-04-20 03:47:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.26|4444.66|8
1650426480000|2022-04-20 03:48:00|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|8
1650426490000|2022-04-20 03:48:10|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|6
1650426500000|2022-04-20 03:48:20|4445.89|4445.29|4445.76|4445.16|4445.89|4445.29|4445.76|4445.16|16
1650426510000|2022-04-20 03:48:30|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|23
1650426520000|2022-04-20 03:48:40|4445.76|4445.16|4446.14|4445.54|4446.39|4445.79|4445.76|4445.16|56
1650426530000|2022-04-20 03:48:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|1
1650426540000|2022-04-20 03:49:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4445.89|4445.29|24
1650426550000|2022-04-20 03:49:10|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|11
1650426560000|2022-04-20 03:49:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|10
1650426590000|2022-04-20 03:49:50|||||||||8
1650426600000|2022-04-20 03:50:00|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|29
1650426610000|2022-04-20 03:50:10|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.26|4445.66|57
1650426620000|2022-04-20 03:50:20|||||||||2
1650426630000|2022-04-20 03:50:30|||||||||3
1650426650000|2022-04-20 03:50:50|||||||||16
1650426660000|2022-04-20 03:51:00|4446.39|4445.79|4447.64|4447.04|4447.64|4447.04|4446.39|4445.79|112
1650426670000|2022-04-20 03:51:10|4447.89|4447.29|4448.39|4447.79|4448.64|4448.04|4447.89|4447.29|128
1650426680000|2022-04-20 03:51:20|||||||||26
1650426690000|2022-04-20 03:51:30|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.14|4447.54|44
1650426700000|2022-04-20 03:51:40|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|9
1650426710000|2022-04-20 03:51:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|12
1650426720000|2022-04-20 03:52:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|15
1650426730000|2022-04-20 03:52:10|||||||||41
1650426740000|2022-04-20 03:52:20|||||||||30
1650426750000|2022-04-20 03:52:30|||||||||4
1650426770000|2022-04-20 03:52:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|15
1650426780000|2022-04-20 03:53:00|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|45
1650426790000|2022-04-20 03:53:10|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|16
1650426800000|2022-04-20 03:53:20|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|21
1650426810000|2022-04-20 03:53:30|4448.89|4448.29|4449.39|4448.79|4449.39|4448.79|4448.89|4448.29|323
1650426820000|2022-04-20 03:53:40|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|47
1650426830000|2022-04-20 03:53:50|4449.64|4449.04|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|56
1650426840000|2022-04-20 03:54:00|4449.26|4448.66|4449.64|4449.04|4449.64|4449.04|4449.26|4448.66|48
1650426850000|2022-04-20 03:54:10|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|91
1650426860000|2022-04-20 03:54:20|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|8
1650426870000|2022-04-20 03:54:30|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|42
1650426880000|2022-04-20 03:54:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|9
1650426890000|2022-04-20 03:54:50|4450.14|4449.54|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|83
1650426900000|2022-04-20 03:55:00|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|29
1650426910000|2022-04-20 03:55:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|30
1650426920000|2022-04-20 03:55:20|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|14
1650426930000|2022-04-20 03:55:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|24
1650426940000|2022-04-20 03:55:40|||||||||2
1650426950000|2022-04-20 03:55:50|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|23
1650426960000|2022-04-20 03:56:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|10
1650426980000|2022-04-20 03:56:20|||||||||5
1650426990000|2022-04-20 03:56:30|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|34
1650427000000|2022-04-20 03:56:40|4449.76|4449.16|4449.39|4448.79|4449.76|4449.16|4449.39|4448.79|8
1650427010000|2022-04-20 03:56:50|||||||||1
1650427020000|2022-04-20 03:57:00|||||||||7
1650427030000|2022-04-20 03:57:10|||||||||14
1650427040000|2022-04-20 03:57:20|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|9
1650427050000|2022-04-20 03:57:30|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|18
1650427060000|2022-04-20 03:57:40|||||||||6
1650427070000|2022-04-20 03:57:50|||||||||2
1650427080000|2022-04-20 03:58:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|21
1650427090000|2022-04-20 03:58:10|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|19
1650427100000|2022-04-20 03:58:20|4449.39|4448.79|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|4
1650427110000|2022-04-20 03:58:30|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|1
1650427120000|2022-04-20 03:58:40|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|6
1650427130000|2022-04-20 03:58:50|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|22
1650427140000|2022-04-20 03:59:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|34
1650427150000|2022-04-20 03:59:10|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|40
1650427160000|2022-04-20 03:59:20|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|49
1650427170000|2022-04-20 03:59:30|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|26
1650427180000|2022-04-20 03:59:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|10
1650427190000|2022-04-20 03:59:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|31
1650427200000|2022-04-20 04:00:00|4450.39|4449.79|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|82
1650427210000|2022-04-20 04:00:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|27
1650427220000|2022-04-20 04:00:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|13
1650427240000|2022-04-20 04:00:40|||||||||34
1650427250000|2022-04-20 04:00:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|15
1650427260000|2022-04-20 04:01:00|4449.64|4449.04|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|10
1650427270000|2022-04-20 04:01:10|4449.89|4449.29|4449.39|4448.79|4449.89|4449.29|4449.39|4448.79|22
1650427280000|2022-04-20 04:01:20|||||||||19
1650427290000|2022-04-20 04:01:30|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|17
1650427300000|2022-04-20 04:01:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|16
1650427310000|2022-04-20 04:01:50|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|18
1650427320000|2022-04-20 04:02:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|26
1650427330000|2022-04-20 04:02:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|8
1650427340000|2022-04-20 04:02:20|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|10
1650427360000|2022-04-20 04:02:40|||||||||8
1650427370000|2022-04-20 04:02:50|||||||||3
1650427380000|2022-04-20 04:03:00|||||||||21
1650427390000|2022-04-20 04:03:10|4448.89|4448.29|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|36
1650427400000|2022-04-20 04:03:20|||||||||5
1650427410000|2022-04-20 04:03:30|||||||||18
1650427420000|2022-04-20 04:03:40|4448.76|4448.16|4448.64|4448.04|4448.89|4448.29|4448.39|4447.79|29
1650427430000|2022-04-20 04:03:50|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|20
1650427440000|2022-04-20 04:04:00|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|2
1650427450000|2022-04-20 04:04:10|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|15
1650427460000|2022-04-20 04:04:20|4448.51|4447.91|4448.51|4447.91|4448.64|4448.04|4448.39|4447.79|6
1650427470000|2022-04-20 04:04:30|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|8
1650427480000|2022-04-20 04:04:40|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|15
1650427490000|2022-04-20 04:04:50|4448.39|4447.79|4448.51|4447.91|4448.64|4448.04|4448.39|4447.79|13
1650427500000|2022-04-20 04:05:00|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|38
1650427510000|2022-04-20 04:05:10|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|33
1650427520000|2022-04-20 04:05:20|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|2
1650427530000|2022-04-20 04:05:30|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|21
1650427540000|2022-04-20 04:05:40|4449.01|4448.41|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|10
1650427550000|2022-04-20 04:05:50|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|1
1650427560000|2022-04-20 04:06:00|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|5
1650427570000|2022-04-20 04:06:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|7
1650427580000|2022-04-20 04:06:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|3
1650427590000|2022-04-20 04:06:30|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|8
1650427600000|2022-04-20 04:06:40|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|8
1650427610000|2022-04-20 04:06:50|||||||||4
1650427620000|2022-04-20 04:07:00|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|6
1650427630000|2022-04-20 04:07:10|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|9
1650427640000|2022-04-20 04:07:20|||||||||1
1650427650000|2022-04-20 04:07:30|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|30
1650427660000|2022-04-20 04:07:40|||||||||1
1650427670000|2022-04-20 04:07:50|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|4
1650427680000|2022-04-20 04:08:00|4448.51|4447.91|4448.26|4447.66|4448.64|4448.04|4448.26|4447.66|25
1650427690000|2022-04-20 04:08:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|1
1650427700000|2022-04-20 04:08:20|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|9
1650427710000|2022-04-20 04:08:30|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|1
1650427720000|2022-04-20 04:08:40|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|10
1650427740000|2022-04-20 04:09:00|||||||||2
1650427750000|2022-04-20 04:09:10|4448.89|4448.29|4448.76|4448.16|4448.89|4448.29|4448.76|4448.16|13
1650427760000|2022-04-20 04:09:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|1
1650427780000|2022-04-20 04:09:40|4448.76|4448.16|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|17
1650427800000|2022-04-20 04:10:00|4448.89|4448.29|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|12
1650427810000|2022-04-20 04:10:10|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|7
1650427840000|2022-04-20 04:10:40|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|14
1650427860000|2022-04-20 04:11:00|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|11
1650427870000|2022-04-20 04:11:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|5
1650427880000|2022-04-20 04:11:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|19
1650427890000|2022-04-20 04:11:30|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|13
1650427910000|2022-04-20 04:11:50|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|76
1650427920000|2022-04-20 04:12:00|||||||||21
1650427930000|2022-04-20 04:12:10|4447.51|4446.91|4446.89|4446.29|4447.51|4446.91|4446.89|4446.29|53
1650427940000|2022-04-20 04:12:20|4446.64|4446.04|4447.14|4446.54|4447.14|4446.54|4446.64|4446.04|41
1650427980000|2022-04-20 04:13:00|||||||||15
1650427990000|2022-04-20 04:13:10|||||||||8
1650428000000|2022-04-20 04:13:20|||||||||1
1650428020000|2022-04-20 04:13:40|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|25
1650428030000|2022-04-20 04:13:50|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|13
1650428040000|2022-04-20 04:14:00|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|7
1650428050000|2022-04-20 04:14:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|11
1650428060000|2022-04-20 04:14:20|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4
1650428080000|2022-04-20 04:14:40|4447.76|4447.16|4447.76|4447.16|4447.76|4447.16|4447.76|4447.16|14
1650428090000|2022-04-20 04:14:50|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|9
1650428100000|2022-04-20 04:15:00|||||||||15
1650428110000|2022-04-20 04:15:10|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|7
1650428120000|2022-04-20 04:15:20|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|5
1650428130000|2022-04-20 04:15:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|4
1650428140000|2022-04-20 04:15:40|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|9
1650428150000|2022-04-20 04:15:50|||||||||1
1650428160000|2022-04-20 04:16:00|||||||||3
1650428180000|2022-04-20 04:16:20|||||||||5
1650428200000|2022-04-20 04:16:40|||||||||5
1650428210000|2022-04-20 04:16:50|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|27
1650428220000|2022-04-20 04:17:00|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|5
1650428230000|2022-04-20 04:17:10|4448.39|4447.79|4448.26|4447.66|4448.39|4447.79|4448.14|4447.54|3
1650428240000|2022-04-20 04:17:20|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|0
1650428250000|2022-04-20 04:17:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4
1650428260000|2022-04-20 04:17:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|19
1650428270000|2022-04-20 04:17:50|||||||||1
1650428290000|2022-04-20 04:18:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|17
1650428300000|2022-04-20 04:18:20|||||||||2
1650428330000|2022-04-20 04:18:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|9
1650428350000|2022-04-20 04:19:10|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|19
1650428360000|2022-04-20 04:19:20|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|0
1650428380000|2022-04-20 04:19:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|3
1650428390000|2022-04-20 04:19:50|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|11
1650428400000|2022-04-20 04:20:00|||||||||1
1650428410000|2022-04-20 04:20:10|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|26
1650428420000|2022-04-20 04:20:20|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|11
1650428430000|2022-04-20 04:20:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|12
1650428440000|2022-04-20 04:20:40|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|18
1650428450000|2022-04-20 04:20:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|13
1650428460000|2022-04-20 04:21:00|4447.39|4446.79|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|26
1650428480000|2022-04-20 04:21:20|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|32
1650428490000|2022-04-20 04:21:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4
1650428500000|2022-04-20 04:21:40|4447.89|4447.29|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|5
1650428510000|2022-04-20 04:21:50|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|8
1650428540000|2022-04-20 04:22:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|5
1650428550000|2022-04-20 04:22:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|9
1650428580000|2022-04-20 04:23:00|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|7
1650428590000|2022-04-20 04:23:10|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|1
1650428610000|2022-04-20 04:23:30|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|2
1650428620000|2022-04-20 04:23:40|||||||||3
1650428640000|2022-04-20 04:24:00|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|10
1650428650000|2022-04-20 04:24:10|4447.64|4447.04|4447.76|4447.16|4447.76|4447.16|4447.64|4447.04|11
1650428660000|2022-04-20 04:24:20|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|0
1650428670000|2022-04-20 04:24:30|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|12
1650428680000|2022-04-20 04:24:40|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|7
1650428690000|2022-04-20 04:24:50|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|3
1650428710000|2022-04-20 04:25:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|8
1650428720000|2022-04-20 04:25:20|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|9
1650428730000|2022-04-20 04:25:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|9
1650428740000|2022-04-20 04:25:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|2
1650428760000|2022-04-20 04:26:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|1
1650428770000|2022-04-20 04:26:10|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|1
1650428780000|2022-04-20 04:26:20|||||||||1
1650428790000|2022-04-20 04:26:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|22
1650428800000|2022-04-20 04:26:40|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|14
1650428810000|2022-04-20 04:26:50|||||||||1
1650428820000|2022-04-20 04:27:00|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|11
1650428830000|2022-04-20 04:27:10|4448.76|4448.16|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|28
1650428850000|2022-04-20 04:27:30|4448.39|4447.79|4448.51|4447.91|4448.51|4447.91|4448.39|4447.79|12
1650428860000|2022-04-20 04:27:40|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|2
1650428870000|2022-04-20 04:27:50|||||||||9
1650428880000|2022-04-20 04:28:00|||||||||2
1650428890000|2022-04-20 04:28:10|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|12
1650428900000|2022-04-20 04:28:20|||||||||4
1650428910000|2022-04-20 04:28:30|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|8
1650428920000|2022-04-20 04:28:40|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|73
1650428930000|2022-04-20 04:28:50|||||||||2
1650428940000|2022-04-20 04:29:00|||||||||25
1650428950000|2022-04-20 04:29:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|6
1650428960000|2022-04-20 04:29:20|||||||||2
1650428970000|2022-04-20 04:29:30|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|13
1650428980000|2022-04-20 04:29:40|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|15
1650429000000|2022-04-20 04:30:00|||||||||2
1650429020000|2022-04-20 04:30:20|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|21
1650429030000|2022-04-20 04:30:30|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|10
1650429060000|2022-04-20 04:31:00|||||||||6
1650429070000|2022-04-20 04:31:10|||||||||2
1650429090000|2022-04-20 04:31:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|10
1650429100000|2022-04-20 04:31:40|4448.51|4447.91|4448.51|4447.91|4448.64|4448.04|4448.39|4447.79|12
1650429110000|2022-04-20 04:31:50|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|1
1650429130000|2022-04-20 04:32:10|4448.51|4447.91|4448.76|4448.16|4448.76|4448.16|4448.51|4447.91|79
1650429140000|2022-04-20 04:32:20|4448.89|4448.29|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|5
1650429150000|2022-04-20 04:32:30|||||||||6
1650429160000|2022-04-20 04:32:40|||||||||1
1650429170000|2022-04-20 04:32:50|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|4448.64|4448.04|12
1650429180000|2022-04-20 04:33:00|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|5
1650429190000|2022-04-20 04:33:10|||||||||1
1650429200000|2022-04-20 04:33:20|||||||||13
1650429210000|2022-04-20 04:33:30|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|3
1650429220000|2022-04-20 04:33:40|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|15
1650429230000|2022-04-20 04:33:50|4448.89|4448.29|4449.01|4448.41|4449.01|4448.41|4448.89|4448.29|41
1650429240000|2022-04-20 04:34:00|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|5
1650429250000|2022-04-20 04:34:10|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|9
1650429260000|2022-04-20 04:34:20|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|3
1650429290000|2022-04-20 04:34:50|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|18
1650429300000|2022-04-20 04:35:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|2
1650429310000|2022-04-20 04:35:10|||||||||2
1650429320000|2022-04-20 04:35:20|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|24
1650429330000|2022-04-20 04:35:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|48
1650429340000|2022-04-20 04:35:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|3
1650429350000|2022-04-20 04:35:50|||||||||1
1650429360000|2022-04-20 04:36:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|14
1650429380000|2022-04-20 04:36:20|4448.89|4448.29|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|17
1650429390000|2022-04-20 04:36:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|1
1650429400000|2022-04-20 04:36:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|20
1650429410000|2022-04-20 04:36:50|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|16
1650429420000|2022-04-20 04:37:00|||||||||4
1650429430000|2022-04-20 04:37:10|||||||||3
1650429440000|2022-04-20 04:37:20|||||||||1
1650429450000|2022-04-20 04:37:30|||||||||4
1650429460000|2022-04-20 04:37:40|||||||||19
1650429470000|2022-04-20 04:37:50|||||||||1
1650429480000|2022-04-20 04:38:00|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|19
1650429490000|2022-04-20 04:38:10|||||||||1
1650429500000|2022-04-20 04:38:20|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|8
1650429510000|2022-04-20 04:38:30|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|7
1650429520000|2022-04-20 04:38:40|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|5
1650429530000|2022-04-20 04:38:50|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|4
1650429540000|2022-04-20 04:39:00|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|10
1650429550000|2022-04-20 04:39:10|||||||||3
1650429590000|2022-04-20 04:39:50|||||||||4
1650429610000|2022-04-20 04:40:10|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|32
1650429620000|2022-04-20 04:40:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|6
1650429630000|2022-04-20 04:40:30|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|13
1650429650000|2022-04-20 04:40:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|2
1650429660000|2022-04-20 04:41:00|||||||||3
1650429670000|2022-04-20 04:41:10|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|24
1650429680000|2022-04-20 04:41:20|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|12
1650429720000|2022-04-20 04:42:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|14
1650429730000|2022-04-20 04:42:10|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|16
1650429750000|2022-04-20 04:42:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|6
1650429760000|2022-04-20 04:42:40|||||||||1
1650429780000|2022-04-20 04:43:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|15
1650429790000|2022-04-20 04:43:10|||||||||7
1650429800000|2022-04-20 04:43:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|3
1650429810000|2022-04-20 04:43:30|||||||||5
1650429820000|2022-04-20 04:43:40|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|7
1650429840000|2022-04-20 04:44:00|||||||||1
1650429850000|2022-04-20 04:44:10|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|7
1650429860000|2022-04-20 04:44:20|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|6
1650429870000|2022-04-20 04:44:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|3
1650429880000|2022-04-20 04:44:40|||||||||1
1650429890000|2022-04-20 04:44:50|||||||||3
1650429910000|2022-04-20 04:45:10|||||||||6
1650429920000|2022-04-20 04:45:20|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|9
1650429930000|2022-04-20 04:45:30|||||||||4
1650429940000|2022-04-20 04:45:40|||||||||1
1650429950000|2022-04-20 04:45:50|||||||||3
1650429960000|2022-04-20 04:46:00|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|24
1650429980000|2022-04-20 04:46:20|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|9
1650430000000|2022-04-20 04:46:40|||||||||2
1650430010000|2022-04-20 04:46:50|||||||||5
1650430020000|2022-04-20 04:47:00|4449.14|4448.54|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|8
1650430030000|2022-04-20 04:47:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|1
1650430040000|2022-04-20 04:47:20|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.14|4448.54|3
1650430050000|2022-04-20 04:47:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|1
1650430070000|2022-04-20 04:47:50|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|15
1650430080000|2022-04-20 04:48:00|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|14
1650430090000|2022-04-20 04:48:10|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4
1650430100000|2022-04-20 04:48:20|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|13
1650430110000|2022-04-20 04:48:30|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|4448.64|4448.04|4
1650430120000|2022-04-20 04:48:40|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|22
1650430130000|2022-04-20 04:48:50|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|9
1650430140000|2022-04-20 04:49:00|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|7
1650430150000|2022-04-20 04:49:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|2
1650430160000|2022-04-20 04:49:20|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|6
1650430170000|2022-04-20 04:49:30|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|8
1650430180000|2022-04-20 04:49:40|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|29
1650430190000|2022-04-20 04:49:50|||||||||6
1650430200000|2022-04-20 04:50:00|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|28
1650430230000|2022-04-20 04:50:30|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|10
1650430240000|2022-04-20 04:50:40|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|7
1650430250000|2022-04-20 04:50:50|4448.14|4447.54|4447.76|4447.16|4448.14|4447.54|4447.76|4447.16|34
1650430260000|2022-04-20 04:51:00|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|17
1650430270000|2022-04-20 04:51:10|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|12
1650430280000|2022-04-20 04:51:20|||||||||25
1650430290000|2022-04-20 04:51:30|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|26
1650430300000|2022-04-20 04:51:40|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|17
1650430310000|2022-04-20 04:51:50|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|16
1650430320000|2022-04-20 04:52:00|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|11
1650430330000|2022-04-20 04:52:10|||||||||5
1650430340000|2022-04-20 04:52:20|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|9
1650430350000|2022-04-20 04:52:30|||||||||3
1650430360000|2022-04-20 04:52:40|||||||||7
1650430380000|2022-04-20 04:53:00|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|7
1650430400000|2022-04-20 04:53:20|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|37
1650430410000|2022-04-20 04:53:30|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|13
1650430420000|2022-04-20 04:53:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|18
1650430430000|2022-04-20 04:53:50|4447.26|4446.66|4447.39|4446.79|4447.51|4446.91|4447.14|4446.54|11
1650430440000|2022-04-20 04:54:00|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|19
1650430450000|2022-04-20 04:54:10|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|8
1650430470000|2022-04-20 04:54:30|||||||||2
1650430490000|2022-04-20 04:54:50|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|28
1650430500000|2022-04-20 04:55:00|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|30
1650430520000|2022-04-20 04:55:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|8
1650430530000|2022-04-20 04:55:30|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|22
1650430540000|2022-04-20 04:55:40|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|13
1650430550000|2022-04-20 04:55:50|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|38
1650430560000|2022-04-20 04:56:00|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|6
1650430570000|2022-04-20 04:56:10|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|15
1650430590000|2022-04-20 04:56:30|4448.14|4447.54|4448.01|4447.41|4448.14|4447.54|4448.01|4447.41|22
1650430600000|2022-04-20 04:56:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|2
1650430610000|2022-04-20 04:56:50|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|17
1650430620000|2022-04-20 04:57:00|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|13
1650430640000|2022-04-20 04:57:20|4447.76|4447.16|4447.89|4447.29|4448.14|4447.54|4447.76|4447.16|13
1650430670000|2022-04-20 04:57:50|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|11
1650430690000|2022-04-20 04:58:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|10
1650430700000|2022-04-20 04:58:20|||||||||1
1650430710000|2022-04-20 04:58:30|||||||||2
1650430720000|2022-04-20 04:58:40|||||||||3
1650430740000|2022-04-20 04:59:00|||||||||2
1650430750000|2022-04-20 04:59:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|35
1650430760000|2022-04-20 04:59:20|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|46
1650430780000|2022-04-20 04:59:40|||||||||3
1650430790000|2022-04-20 04:59:50|||||||||5
1650430800000|2022-04-20 05:00:00|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4447.64|4447.04|71
1650430810000|2022-04-20 05:00:10|4448.39|4447.79|4449.14|4448.54|4449.14|4448.54|4448.39|4447.79|49
1650430820000|2022-04-20 05:00:20|4449.39|4448.79|4448.14|4447.54|4449.39|4448.79|4448.14|4447.54|65
1650430830000|2022-04-20 05:00:30|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|22
1650430840000|2022-04-20 05:00:40|4447.89|4447.29|4447.14|4446.54|4448.14|4447.54|4446.89|4446.29|113
1650430850000|2022-04-20 05:00:50|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|8
1650430860000|2022-04-20 05:01:00|4447.39|4446.79|4447.64|4447.04|4447.89|4447.29|4447.14|4446.54|107
1650430870000|2022-04-20 05:01:10|4447.51|4446.91|4447.14|4446.54|4447.51|4446.91|4447.14|4446.54|22
1650430880000|2022-04-20 05:01:20|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|23
1650430890000|2022-04-20 05:01:30|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.01|4445.41|38
1650430900000|2022-04-20 05:01:40|4446.51|4445.91|4446.14|4445.54|4446.51|4445.91|4446.14|4445.54|28
1650430910000|2022-04-20 05:01:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|23
1650430920000|2022-04-20 05:02:00|||||||||22
1650430930000|2022-04-20 05:02:10|4446.14|4445.54|4444.14|4443.54|4446.14|4445.54|4444.14|4443.54|213
1650430940000|2022-04-20 05:02:20|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|53
1650430950000|2022-04-20 05:02:30|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|8
1650430960000|2022-04-20 05:02:40|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4443.89|4443.29|17
1650430970000|2022-04-20 05:02:50|4443.89|4443.29|4444.89|4444.29|4444.89|4444.29|4443.89|4443.29|72
1650430980000|2022-04-20 05:03:00|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|59
1650430990000|2022-04-20 05:03:10|||||||||5
1650431000000|2022-04-20 05:03:20|4444.64|4444.04|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|33
1650431010000|2022-04-20 05:03:30|4444.89|4444.29|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|34
1650431020000|2022-04-20 05:03:40|4444.39|4443.79|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|21
1650431040000|2022-04-20 05:04:00|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|45
1650431050000|2022-04-20 05:04:10|||||||||3
1650431060000|2022-04-20 05:04:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|20
1650431070000|2022-04-20 05:04:30|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|25
1650431080000|2022-04-20 05:04:40|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|10
1650431090000|2022-04-20 05:04:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|9
1650431100000|2022-04-20 05:05:00|4444.64|4444.04|4445.89|4445.29|4445.89|4445.29|4444.64|4444.04|32
1650431110000|2022-04-20 05:05:10|4446.14|4445.54|4446.26|4445.66|4446.26|4445.66|4446.14|4445.54|49
1650431120000|2022-04-20 05:05:20|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|33
1650431130000|2022-04-20 05:05:30|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|44
1650431140000|2022-04-20 05:05:40|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|40
1650431150000|2022-04-20 05:05:50|4446.14|4445.54|4445.64|4445.04|4446.14|4445.54|4445.64|4445.04|60
1650431160000|2022-04-20 05:06:00|4445.89|4445.29|4445.39|4444.79|4445.89|4445.29|4445.14|4444.54|31
1650431170000|2022-04-20 05:06:10|||||||||21
1650431180000|2022-04-20 05:06:20|4445.26|4444.66|4444.89|4444.29|4445.26|4444.66|4444.89|4444.29|41
1650431190000|2022-04-20 05:06:30|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|26
1650431200000|2022-04-20 05:06:40|4445.14|4444.54|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|25
1650431210000|2022-04-20 05:06:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|12
1650431220000|2022-04-20 05:07:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|8
1650431230000|2022-04-20 05:07:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|42
1650431240000|2022-04-20 05:07:20|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|5
1650431250000|2022-04-20 05:07:30|4444.39|4443.79|4444.89|4444.29|4444.89|4444.29|4444.39|4443.79|23
1650431260000|2022-04-20 05:07:40|||||||||2
1650431280000|2022-04-20 05:08:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|26
1650431290000|2022-04-20 05:08:10|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|66
1650431300000|2022-04-20 05:08:20|4445.51|4444.91|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|54
1650431310000|2022-04-20 05:08:30|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|15
1650431320000|2022-04-20 05:08:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|16
1650431330000|2022-04-20 05:08:50|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|47
1650431340000|2022-04-20 05:09:00|4445.39|4444.79|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|19
1650431350000|2022-04-20 05:09:10|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|25
1650431360000|2022-04-20 05:09:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|2
1650431370000|2022-04-20 05:09:30|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|9
1650431380000|2022-04-20 05:09:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|30
1650431390000|2022-04-20 05:09:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|26
1650431400000|2022-04-20 05:10:00|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|10
1650431410000|2022-04-20 05:10:10|4445.14|4444.54|4445.01|4444.41|4445.39|4444.79|4444.89|4444.29|41
1650431420000|2022-04-20 05:10:20|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|16
1650431430000|2022-04-20 05:10:30|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|5
1650431440000|2022-04-20 05:10:40|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|24
1650431450000|2022-04-20 05:10:50|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|20
1650431460000|2022-04-20 05:11:00|||||||||10
1650431470000|2022-04-20 05:11:10|4444.39|4443.79|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|50
1650431480000|2022-04-20 05:11:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|23
1650431490000|2022-04-20 05:11:30|4444.51|4443.91|4444.89|4444.29|4445.01|4444.41|4444.39|4443.79|51
1650431500000|2022-04-20 05:11:40|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|22
1650431510000|2022-04-20 05:11:50|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|8
1650431520000|2022-04-20 05:12:00|4445.39|4444.79|4445.76|4445.16|4445.76|4445.16|4445.39|4444.79|11
1650431530000|2022-04-20 05:12:10|4445.89|4445.29|4445.39|4444.79|4445.89|4445.29|4445.39|4444.79|20
1650431540000|2022-04-20 05:12:20|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|24
1650431550000|2022-04-20 05:12:30|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|4
1650431560000|2022-04-20 05:12:40|4445.14|4444.54|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|32
1650431570000|2022-04-20 05:12:50|4445.14|4444.54|4445.39|4444.79|4445.51|4444.91|4445.14|4444.54|51
1650431580000|2022-04-20 05:13:00|4445.51|4444.91|4445.14|4444.54|4445.51|4444.91|4445.14|4444.54|16
1650431590000|2022-04-20 05:13:10|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|19
1650431600000|2022-04-20 05:13:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|3
1650431620000|2022-04-20 05:13:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|8
1650431630000|2022-04-20 05:13:50|4445.26|4444.66|4445.26|4444.66|4445.39|4444.79|4445.26|4444.66|1
1650431640000|2022-04-20 05:14:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|14
1650431650000|2022-04-20 05:14:10|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|16
1650431660000|2022-04-20 05:14:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|19
1650431670000|2022-04-20 05:14:30|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|18
1650431680000|2022-04-20 05:14:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|24
1650431690000|2022-04-20 05:14:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|34
1650431700000|2022-04-20 05:15:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.14|4444.54|18
1650431710000|2022-04-20 05:15:10|4445.14|4444.54|4445.89|4445.29|4445.89|4445.29|4445.14|4444.54|38
1650431720000|2022-04-20 05:15:20|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|6
1650431730000|2022-04-20 05:15:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|11
1650431750000|2022-04-20 05:15:50|||||||||11
1650431760000|2022-04-20 05:16:00|4445.89|4445.29|4445.76|4445.16|4445.89|4445.29|4445.76|4445.16|20
1650431770000|2022-04-20 05:16:10|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|24
1650431780000|2022-04-20 05:16:20|||||||||1
1650431790000|2022-04-20 05:16:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|5
1650431800000|2022-04-20 05:16:40|4444.89|4444.29|4444.14|4443.54|4444.89|4444.29|4444.14|4443.54|173
1650431810000|2022-04-20 05:16:50|4444.39|4443.79|4444.89|4444.29|4444.89|4444.29|4444.14|4443.54|41
1650431820000|2022-04-20 05:17:00|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.76|4444.16|30
1650431830000|2022-04-20 05:17:10|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.14|4443.54|33
1650431840000|2022-04-20 05:17:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|9
1650431850000|2022-04-20 05:17:30|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|11
1650431860000|2022-04-20 05:17:40|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|11
1650431870000|2022-04-20 05:17:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|18
1650431880000|2022-04-20 05:18:00|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|12
1650431890000|2022-04-20 05:18:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|22
1650431900000|2022-04-20 05:18:20|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|24
1650431910000|2022-04-20 05:18:30|4444.14|4443.54|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|9
1650431920000|2022-04-20 05:18:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|11
1650431930000|2022-04-20 05:18:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|24
1650431940000|2022-04-20 05:19:00|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|5
1650431950000|2022-04-20 05:19:10|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|15
1650431960000|2022-04-20 05:19:20|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.14|4443.54|16
1650431970000|2022-04-20 05:19:30|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|31
1650431980000|2022-04-20 05:19:40|4444.14|4443.54|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|11
1650431990000|2022-04-20 05:19:50|4443.89|4443.29|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|8
1650432000000|2022-04-20 05:20:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|27
1650432010000|2022-04-20 05:20:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|94
1650432020000|2022-04-20 05:20:20|||||||||1
1650432030000|2022-04-20 05:20:30|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|9
1650432040000|2022-04-20 05:20:40|||||||||3
1650432050000|2022-04-20 05:20:50|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|36
1650432060000|2022-04-20 05:21:00|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|4
1650432070000|2022-04-20 05:21:10|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|24
1650432080000|2022-04-20 05:21:20|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|19
1650432090000|2022-04-20 05:21:30|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|0
1650432100000|2022-04-20 05:21:40|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|10
1650432110000|2022-04-20 05:21:50|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|5
1650432120000|2022-04-20 05:22:00|4443.39|4442.79|4443.01|4442.41|4443.39|4442.79|4443.01|4442.41|73
1650432130000|2022-04-20 05:22:10|4442.89|4442.29|4443.26|4442.66|4443.39|4442.79|4442.89|4442.29|43
1650432140000|2022-04-20 05:22:20|4443.39|4442.79|4442.89|4442.29|4443.39|4442.79|4442.89|4442.29|14
1650432150000|2022-04-20 05:22:30|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|28
1650432160000|2022-04-20 05:22:40|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|31
1650432170000|2022-04-20 05:22:50|4442.14|4441.54|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|73
1650432180000|2022-04-20 05:23:00|4442.14|4441.54|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|28
1650432190000|2022-04-20 05:23:10|4442.39|4441.79|4442.64|4442.04|4442.76|4442.16|4442.39|4441.79|48
1650432200000|2022-04-20 05:23:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|17
1650432210000|2022-04-20 05:23:30|4443.14|4442.54|4443.14|4442.54|4443.39|4442.79|4443.01|4442.41|16
1650432220000|2022-04-20 05:23:40|||||||||1
1650432230000|2022-04-20 05:23:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|13
1650432240000|2022-04-20 05:24:00|4443.14|4442.54|4443.39|4442.79|4443.64|4443.04|4443.14|4442.54|38
1650432250000|2022-04-20 05:24:10|||||||||1
1650432260000|2022-04-20 05:24:20|4443.64|4443.04|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|23
1650432270000|2022-04-20 05:24:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|9
1650432280000|2022-04-20 05:24:40|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|11
1650432290000|2022-04-20 05:24:50|4443.39|4442.79|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|11
1650432300000|2022-04-20 05:25:00|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|4
1650432310000|2022-04-20 05:25:10|||||||||14
1650432320000|2022-04-20 05:25:20|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|5
1650432330000|2022-04-20 05:25:30|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|14
1650432340000|2022-04-20 05:25:40|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|13
1650432350000|2022-04-20 05:25:50|4442.14|4441.54|4442.26|4441.66|4442.39|4441.79|4442.14|4441.54|26
1650432360000|2022-04-20 05:26:00|4442.14|4441.54|4442.89|4442.29|4442.89|4442.29|4442.14|4441.54|21
1650432370000|2022-04-20 05:26:10|||||||||10
1650432380000|2022-04-20 05:26:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|7
1650432390000|2022-04-20 05:26:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|13
1650432400000|2022-04-20 05:26:40|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|37
1650432410000|2022-04-20 05:26:50|4443.01|4442.41|4443.26|4442.66|4443.26|4442.66|4443.01|4442.41|4
1650432420000|2022-04-20 05:27:00|4443.14|4442.54|4443.64|4443.04|4443.64|4443.04|4443.14|4442.54|25
1650432430000|2022-04-20 05:27:10|4443.39|4442.79|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|45
1650432440000|2022-04-20 05:27:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|3
1650432450000|2022-04-20 05:27:30|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|12
1650432460000|2022-04-20 05:27:40|4443.39|4442.79|4443.14|4442.54|4443.51|4442.91|4443.14|4442.54|12
1650432470000|2022-04-20 05:27:50|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.01|4442.41|51
1650432480000|2022-04-20 05:28:00|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|5
1650432490000|2022-04-20 05:28:10|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|18
1650432500000|2022-04-20 05:28:20|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|0
1650432510000|2022-04-20 05:28:30|4443.14|4442.54|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|16
1650432520000|2022-04-20 05:28:40|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|17
1650432530000|2022-04-20 05:28:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|5
1650432540000|2022-04-20 05:29:00|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.14|4442.54|24
1650432550000|2022-04-20 05:29:10|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|5
1650432560000|2022-04-20 05:29:20|4443.64|4443.04|4443.51|4442.91|4443.64|4443.04|4443.39|4442.79|16
1650432570000|2022-04-20 05:29:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|3
1650432580000|2022-04-20 05:29:40|||||||||8
1650432590000|2022-04-20 05:29:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|31
1650432600000|2022-04-20 05:30:00|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|9
1650432610000|2022-04-20 05:30:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|12
1650432620000|2022-04-20 05:30:20|4444.01|4443.41|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|34
1650432630000|2022-04-20 05:30:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|4
1650432640000|2022-04-20 05:30:40|4444.64|4444.04|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|198
1650432650000|2022-04-20 05:30:50|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|48
1650432660000|2022-04-20 05:31:00|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4
1650432670000|2022-04-20 05:31:10|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.01|4444.41|21
1650432680000|2022-04-20 05:31:20|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|21
1650432690000|2022-04-20 05:31:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|10
1650432700000|2022-04-20 05:31:40|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|27
1650432710000|2022-04-20 05:31:50|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|25
1650432720000|2022-04-20 05:32:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|2
1650432730000|2022-04-20 05:32:10|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|14
1650432740000|2022-04-20 05:32:20|||||||||1
1650432750000|2022-04-20 05:32:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|1
1650432760000|2022-04-20 05:32:40|4444.39|4443.79|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|15
1650432770000|2022-04-20 05:32:50|4444.89|4444.29|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|13
1650432780000|2022-04-20 05:33:00|4444.89|4444.29|4444.51|4443.91|4444.89|4444.29|4444.51|4443.91|12
1650432790000|2022-04-20 05:33:10|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|17
1650432800000|2022-04-20 05:33:20|||||||||1
1650432810000|2022-04-20 05:33:30|4444.39|4443.79|4444.51|4443.91|4444.51|4443.91|4444.39|4443.79|4
1650432820000|2022-04-20 05:33:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|13
1650432830000|2022-04-20 05:33:50|4444.14|4443.54|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|6
1650432840000|2022-04-20 05:34:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|4
1650432850000|2022-04-20 05:34:10|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|12
1650432860000|2022-04-20 05:34:20|||||||||5
1650432870000|2022-04-20 05:34:30|||||||||5
1650432880000|2022-04-20 05:34:40|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|13
1650432890000|2022-04-20 05:34:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|22
1650432900000|2022-04-20 05:35:00|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.26|4442.66|16
1650432910000|2022-04-20 05:35:10|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|17
1650432920000|2022-04-20 05:35:20|||||||||3
1650432930000|2022-04-20 05:35:30|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|22
1650432940000|2022-04-20 05:35:40|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|21
1650432950000|2022-04-20 05:35:50|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|36
1650432960000|2022-04-20 05:36:00|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|13
1650432970000|2022-04-20 05:36:10|4443.39|4442.79|4443.76|4443.16|4443.76|4443.16|4443.39|4442.79|35
1650432980000|2022-04-20 05:36:20|4443.64|4443.04|4444.14|4443.54|4444.39|4443.79|4443.64|4443.04|21
1650432990000|2022-04-20 05:36:30|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|7
1650433000000|2022-04-20 05:36:40|4444.64|4444.04|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|17
1650433010000|2022-04-20 05:36:50|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|6
1650433020000|2022-04-20 05:37:00|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|32
1650433030000|2022-04-20 05:37:10|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|8
1650433040000|2022-04-20 05:37:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|11
1650433050000|2022-04-20 05:37:30|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|4
1650433060000|2022-04-20 05:37:40|||||||||2
1650433070000|2022-04-20 05:37:50|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|10
1650433080000|2022-04-20 05:38:00|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|11
1650433090000|2022-04-20 05:38:10|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|3
1650433100000|2022-04-20 05:38:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|7
1650433110000|2022-04-20 05:38:30|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|7
1650433120000|2022-04-20 05:38:40|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|4
1650433130000|2022-04-20 05:38:50|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|21
1650433140000|2022-04-20 05:39:00|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|5
1650433150000|2022-04-20 05:39:10|4444.64|4444.04|4444.76|4444.16|4444.76|4444.16|4444.64|4444.04|3
1650433160000|2022-04-20 05:39:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|8
1650433170000|2022-04-20 05:39:30|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|5
1650433180000|2022-04-20 05:39:40|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|20
1650433190000|2022-04-20 05:39:50|4444.64|4444.04|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|5
1650433200000|2022-04-20 05:40:00|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|10
1650433210000|2022-04-20 05:40:10|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|15
1650433220000|2022-04-20 05:40:20|||||||||2
1650433230000|2022-04-20 05:40:30|||||||||2
1650433240000|2022-04-20 05:40:40|4445.01|4444.41|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|9
1650433250000|2022-04-20 05:40:50|4444.89|4444.29|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|5
1650433260000|2022-04-20 05:41:00|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|25
1650433270000|2022-04-20 05:41:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|7
1650433280000|2022-04-20 05:41:20|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|55
1650433290000|2022-04-20 05:41:30|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|9
1650433300000|2022-04-20 05:41:40|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|7
1650433310000|2022-04-20 05:41:50|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|11
1650433320000|2022-04-20 05:42:00|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|37
1650433330000|2022-04-20 05:42:10|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.51|4444.91|17
1650433340000|2022-04-20 05:42:20|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|23
1650433350000|2022-04-20 05:42:30|4445.89|4445.29|4446.01|4445.41|4446.14|4445.54|4445.89|4445.29|10
1650433360000|2022-04-20 05:42:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|0
1650433370000|2022-04-20 05:42:50|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|9
1650433380000|2022-04-20 05:43:00|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|6
1650433390000|2022-04-20 05:43:10|4446.14|4445.54|4446.01|4445.41|4446.14|4445.54|4445.89|4445.29|11
1650433400000|2022-04-20 05:43:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|3
1650433410000|2022-04-20 05:43:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|9
1650433420000|2022-04-20 05:43:40|4446.89|4446.29|4446.64|4446.04|4447.14|4446.54|4446.64|4446.04|61
1650433430000|2022-04-20 05:43:50|4446.39|4445.79|4447.64|4447.04|4447.89|4447.29|4446.39|4445.79|376
1650433440000|2022-04-20 05:44:00|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|87
1650433450000|2022-04-20 05:44:10|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|22
1650433460000|2022-04-20 05:44:20|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|9
1650433470000|2022-04-20 05:44:30|||||||||10
1650433480000|2022-04-20 05:44:40|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|15
1650433490000|2022-04-20 05:44:50|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|7
1650433500000|2022-04-20 05:45:00|4447.76|4447.16|4447.14|4446.54|4447.89|4447.29|4447.14|4446.54|44
1650433510000|2022-04-20 05:45:10|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|50
1650433520000|2022-04-20 05:45:20|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|9
1650433530000|2022-04-20 05:45:30|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|14
1650433540000|2022-04-20 05:45:40|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|13
1650433550000|2022-04-20 05:45:50|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|7
1650433560000|2022-04-20 05:46:00|4446.14|4445.54|4445.89|4445.29|4446.39|4445.79|4445.89|4445.29|70
1650433570000|2022-04-20 05:46:10|4445.76|4445.16|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|21
1650433580000|2022-04-20 05:46:20|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|10
1650433610000|2022-04-20 05:46:50|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|31
1650433620000|2022-04-20 05:47:00|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|6
1650433630000|2022-04-20 05:47:10|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|13
1650433650000|2022-04-20 05:47:30|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|3
1650433660000|2022-04-20 05:47:40|4446.64|4446.04|4446.14|4445.54|4446.64|4446.04|4446.14|4445.54|19
1650433670000|2022-04-20 05:47:50|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|7
1650433680000|2022-04-20 05:48:00|4446.39|4445.79|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|6
1650433690000|2022-04-20 05:48:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|9
1650433700000|2022-04-20 05:48:20|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|11
1650433710000|2022-04-20 05:48:30|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|23
1650433720000|2022-04-20 05:48:40|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|2
1650433730000|2022-04-20 05:48:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|21
1650433740000|2022-04-20 05:49:00|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|18
1650433750000|2022-04-20 05:49:10|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|8
1650433760000|2022-04-20 05:49:20|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|15
1650433770000|2022-04-20 05:49:30|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|10
1650433780000|2022-04-20 05:49:40|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|7
1650433790000|2022-04-20 05:49:50|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|16
1650433800000|2022-04-20 05:50:00|4446.64|4446.04|4446.89|4446.29|4447.14|4446.54|4446.64|4446.04|19
1650433810000|2022-04-20 05:50:10|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|30
1650433820000|2022-04-20 05:50:20|4447.01|4446.41|4446.76|4446.16|4447.14|4446.54|4446.64|4446.04|6
1650433830000|2022-04-20 05:50:30|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|0
1650433850000|2022-04-20 05:50:50|4446.76|4446.16|4446.89|4446.29|4447.14|4446.54|4446.76|4446.16|60
1650433860000|2022-04-20 05:51:00|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|30
1650433870000|2022-04-20 05:51:10|4446.39|4445.79|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|14
1650433880000|2022-04-20 05:51:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|13
1650433890000|2022-04-20 05:51:30|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|12
1650433900000|2022-04-20 05:51:40|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|5
1650433910000|2022-04-20 05:51:50|4446.14|4445.54|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|8
1650433920000|2022-04-20 05:52:00|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|8
1650433930000|2022-04-20 05:52:10|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|7
1650433940000|2022-04-20 05:52:20|4446.64|4446.04|4446.51|4445.91|4446.64|4446.04|4446.51|4445.91|10
1650433950000|2022-04-20 05:52:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|0
1650433960000|2022-04-20 05:52:40|||||||||22
1650433980000|2022-04-20 05:53:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|7
1650433990000|2022-04-20 05:53:10|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|9
1650434000000|2022-04-20 05:53:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|25
1650434010000|2022-04-20 05:53:30|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4
1650434020000|2022-04-20 05:53:40|4446.39|4445.79|4446.64|4446.04|4446.89|4446.29|4446.39|4445.79|20
1650434030000|2022-04-20 05:53:50|||||||||2
1650434040000|2022-04-20 05:54:00|4446.39|4445.79|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|14
1650434050000|2022-04-20 05:54:10|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|18
1650434060000|2022-04-20 05:54:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|7
1650434070000|2022-04-20 05:54:30|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|3
1650434080000|2022-04-20 05:54:40|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|26
1650434090000|2022-04-20 05:54:50|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.64|4445.04|28
1650434100000|2022-04-20 05:55:00|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4445.89|4445.29|37
1650434110000|2022-04-20 05:55:10|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|1
1650434120000|2022-04-20 05:55:20|4446.64|4446.04|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|18
1650434130000|2022-04-20 05:55:30|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|6
1650434140000|2022-04-20 05:55:40|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|3
1650434150000|2022-04-20 05:55:50|||||||||5
1650434160000|2022-04-20 05:56:00|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|14
1650434170000|2022-04-20 05:56:10|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|5
1650434180000|2022-04-20 05:56:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|6
1650434190000|2022-04-20 05:56:30|||||||||11
1650434200000|2022-04-20 05:56:40|||||||||6
1650434210000|2022-04-20 05:56:50|4446.64|4446.04|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|8
1650434220000|2022-04-20 05:57:00|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|9
1650434230000|2022-04-20 05:57:10|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|6
1650434240000|2022-04-20 05:57:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|9
1650434250000|2022-04-20 05:57:30|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|8
1650434260000|2022-04-20 05:57:40|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|3
1650434270000|2022-04-20 05:57:50|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|6
1650434290000|2022-04-20 05:58:10|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|5
1650434300000|2022-04-20 05:58:20|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|8
1650434310000|2022-04-20 05:58:30|||||||||1
1650434320000|2022-04-20 05:58:40|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.14|4445.54|53
1650434330000|2022-04-20 05:58:50|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|4
1650434340000|2022-04-20 05:59:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|15
1650434350000|2022-04-20 05:59:10|4446.26|4445.66|4446.76|4446.16|4447.01|4446.41|4446.26|4445.66|48
1650434360000|2022-04-20 05:59:20|4446.89|4446.29|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|14
1650434370000|2022-04-20 05:59:30|4447.14|4446.54|4447.39|4446.79|4447.64|4447.04|4447.14|4446.54|17
1650434380000|2022-04-20 05:59:40|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|53
1650434390000|2022-04-20 05:59:50|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|15
1650434400000|2022-04-20 06:00:00|4447.64|4447.04|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|84
1650434410000|2022-04-20 06:00:10|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|39
1650434420000|2022-04-20 06:00:20|4447.89|4447.29|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|37
1650434430000|2022-04-20 06:00:30|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|26
1650434440000|2022-04-20 06:00:40|4448.01|4447.41|4447.14|4446.54|4448.01|4447.41|4446.89|4446.29|51
1650434450000|2022-04-20 06:00:50|4446.89|4446.29|4446.64|4446.04|4447.01|4446.41|4446.39|4445.79|30
1650434460000|2022-04-20 06:01:00|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|21
1650434470000|2022-04-20 06:01:10|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|46
1650434480000|2022-04-20 06:01:20|4447.14|4446.54|4447.89|4447.29|4448.14|4447.54|4447.14|4446.54|118
1650434490000|2022-04-20 06:01:30|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|38
1650434500000|2022-04-20 06:01:40|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|49
1650434510000|2022-04-20 06:01:50|4447.89|4447.29|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|50
1650434520000|2022-04-20 06:02:00|4448.01|4447.41|4448.64|4448.04|4448.64|4448.04|4447.89|4447.29|35
1650434530000|2022-04-20 06:02:10|||||||||14
1650434540000|2022-04-20 06:02:20|4448.89|4448.29|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|48
1650434550000|2022-04-20 06:02:30|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|24
1650434560000|2022-04-20 06:02:40|||||||||3
1650434570000|2022-04-20 06:02:50|4448.89|4448.29|4448.51|4447.91|4448.89|4448.29|4448.39|4447.79|28
1650434580000|2022-04-20 06:03:00|4448.39|4447.79|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|26
1650434590000|2022-04-20 06:03:10|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|19
1650434600000|2022-04-20 06:03:20|4447.89|4447.29|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|40
1650434610000|2022-04-20 06:03:30|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|15
1650434620000|2022-04-20 06:03:40|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.64|4446.04|42
1650434630000|2022-04-20 06:03:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.64|4446.04|104
1650434640000|2022-04-20 06:04:00|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|5
1650434650000|2022-04-20 06:04:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|29
1650434660000|2022-04-20 06:04:20|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|7
1650434670000|2022-04-20 06:04:30|4446.39|4445.79|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|25
1650434680000|2022-04-20 06:04:40|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|18
1650434690000|2022-04-20 06:04:50|||||||||10
1650434700000|2022-04-20 06:05:00|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.39|4445.79|40
1650434710000|2022-04-20 06:05:10|4447.14|4446.54|4446.76|4446.16|4447.14|4446.54|4446.64|4446.04|11
1650434720000|2022-04-20 06:05:20|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|4
1650434730000|2022-04-20 06:05:30|||||||||1
1650434740000|2022-04-20 06:05:40|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|8
1650434760000|2022-04-20 06:06:00|4446.39|4445.79|4444.89|4444.29|4446.39|4445.79|4444.89|4444.29|83
1650434770000|2022-04-20 06:06:10|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|45
1650434780000|2022-04-20 06:06:20|4444.64|4444.04|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|63
1650434790000|2022-04-20 06:06:30|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|22
1650434800000|2022-04-20 06:06:40|4445.26|4444.66|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|53
1650434810000|2022-04-20 06:06:50|4444.64|4444.04|4445.14|4444.54|4445.39|4444.79|4444.64|4444.04|63
1650434820000|2022-04-20 06:07:00|4444.76|4444.16|4443.89|4443.29|4444.76|4444.16|4443.89|4443.29|73
1650434830000|2022-04-20 06:07:10|4444.01|4443.41|4444.39|4443.79|4444.39|4443.79|4444.01|4443.41|30
1650434840000|2022-04-20 06:07:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|19
1650434850000|2022-04-20 06:07:30|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|23
1650434860000|2022-04-20 06:07:40|4443.89|4443.29|4444.39|4443.79|4444.39|4443.79|4443.89|4443.29|34
1650434870000|2022-04-20 06:07:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|29
1650434880000|2022-04-20 06:08:00|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|7
1650434890000|2022-04-20 06:08:10|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|14
1650434900000|2022-04-20 06:08:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|13
1650434910000|2022-04-20 06:08:30|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|12
1650434920000|2022-04-20 06:08:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|3
1650434930000|2022-04-20 06:08:50|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|26
1650434940000|2022-04-20 06:09:00|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|14
1650434950000|2022-04-20 06:09:10|||||||||3
1650434960000|2022-04-20 06:09:20|4444.39|4443.79|4443.89|4443.29|4444.39|4443.79|4443.89|4443.29|31
1650434970000|2022-04-20 06:09:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|25
1650434980000|2022-04-20 06:09:40|4443.64|4443.04|4443.76|4443.16|4443.76|4443.16|4443.64|4443.04|12
1650434990000|2022-04-20 06:09:50|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|9
1650435000000|2022-04-20 06:10:00|4443.64|4443.04|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|43
1650435010000|2022-04-20 06:10:10|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|41
1650435020000|2022-04-20 06:10:20|4443.64|4443.04|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|27
1650435030000|2022-04-20 06:10:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|15
1650435040000|2022-04-20 06:10:40|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|12
1650435050000|2022-04-20 06:10:50|4443.89|4443.29|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|30
1650435060000|2022-04-20 06:11:00|4443.89|4443.29|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|36
1650435070000|2022-04-20 06:11:10|4443.89|4443.29|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|6
1650435080000|2022-04-20 06:11:20|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|9
1650435090000|2022-04-20 06:11:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|2
1650435100000|2022-04-20 06:11:40|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|12
1650435110000|2022-04-20 06:11:50|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|19
1650435120000|2022-04-20 06:12:00|4444.51|4443.91|4444.64|4444.04|4445.14|4444.54|4444.39|4443.79|42
1650435130000|2022-04-20 06:12:10|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|15
1650435140000|2022-04-20 06:12:20|4444.26|4443.66|4443.89|4443.29|4444.26|4443.66|4443.89|4443.29|27
1650435150000|2022-04-20 06:12:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|18
1650435160000|2022-04-20 06:12:40|4444.14|4443.54|4444.64|4444.04|4444.64|4444.04|4444.01|4443.41|22
1650435170000|2022-04-20 06:12:50|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|16
1650435180000|2022-04-20 06:13:00|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|7
1650435190000|2022-04-20 06:13:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|10
1650435200000|2022-04-20 06:13:20|4443.89|4443.29|4444.39|4443.79|4444.39|4443.79|4443.89|4443.29|22
1650435210000|2022-04-20 06:13:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|11
1650435220000|2022-04-20 06:13:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|7
1650435230000|2022-04-20 06:13:50|4444.64|4444.04|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|91
1650435240000|2022-04-20 06:14:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|7
1650435250000|2022-04-20 06:14:10|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|7
1650435260000|2022-04-20 06:14:20|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|13
1650435270000|2022-04-20 06:14:30|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.39|4443.79|2
1650435280000|2022-04-20 06:14:40|4444.39|4443.79|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|0
1650435290000|2022-04-20 06:14:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|10
1650435300000|2022-04-20 06:15:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|23
1650435310000|2022-04-20 06:15:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.39|4442.79|48
1650435320000|2022-04-20 06:15:20|4443.89|4443.29|4444.14|4443.54|4444.51|4443.91|4443.89|4443.29|39
1650435330000|2022-04-20 06:15:30|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|15
1650435340000|2022-04-20 06:15:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|7
1650435350000|2022-04-20 06:15:50|4444.26|4443.66|4443.89|4443.29|4444.26|4443.66|4443.89|4443.29|41
1650435360000|2022-04-20 06:16:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.76|4443.16|11
1650435370000|2022-04-20 06:16:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|8
1650435380000|2022-04-20 06:16:20|4443.39|4442.79|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|30
1650435390000|2022-04-20 06:16:30|4443.76|4443.16|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|4
1650435400000|2022-04-20 06:16:40|4443.51|4442.91|4443.76|4443.16|4443.89|4443.29|4443.51|4442.91|15
1650435410000|2022-04-20 06:16:50|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|3
1650435420000|2022-04-20 06:17:00|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|10
1650435430000|2022-04-20 06:17:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|26
1650435440000|2022-04-20 06:17:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|38
1650435450000|2022-04-20 06:17:30|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|31
1650435460000|2022-04-20 06:17:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|9
1650435470000|2022-04-20 06:17:50|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|82
1650435480000|2022-04-20 06:18:00|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.14|4441.54|82
1650435490000|2022-04-20 06:18:10|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4442.64|4442.04|20
1650435500000|2022-04-20 06:18:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|9
1650435510000|2022-04-20 06:18:30|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|9
1650435520000|2022-04-20 06:18:40|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|29
1650435530000|2022-04-20 06:18:50|4443.26|4442.66|4443.64|4443.04|4443.89|4443.29|4443.26|4442.66|53
1650435540000|2022-04-20 06:19:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|31
1650435550000|2022-04-20 06:19:10|4443.39|4442.79|4442.89|4442.29|4443.64|4443.04|4442.89|4442.29|78
1650435560000|2022-04-20 06:19:20|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4442.89|4442.29|52
1650435570000|2022-04-20 06:19:30|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|9
1650435580000|2022-04-20 06:19:40|4443.14|4442.54|4443.64|4443.04|4443.64|4443.04|4443.14|4442.54|20
1650435590000|2022-04-20 06:19:50|4443.39|4442.79|4442.89|4442.29|4443.39|4442.79|4442.89|4442.29|54
1650435600000|2022-04-20 06:20:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.64|4442.04|69
1650435610000|2022-04-20 06:20:10|||||||||10
1650435620000|2022-04-20 06:20:20|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|9
1650435630000|2022-04-20 06:20:30|4442.39|4441.79|4442.14|4441.54|4442.51|4441.91|4442.14|4441.54|22
1650435640000|2022-04-20 06:20:40|4442.39|4441.79|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|47
1650435650000|2022-04-20 06:20:50|4442.39|4441.79|4442.64|4442.04|4442.76|4442.16|4442.39|4441.79|24
1650435660000|2022-04-20 06:21:00|4442.51|4441.91|4443.14|4442.54|4443.14|4442.54|4442.39|4441.79|34
1650435670000|2022-04-20 06:21:10|4442.89|4442.29|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|19
1650435680000|2022-04-20 06:21:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|20
1650435690000|2022-04-20 06:21:30|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.26|4442.66|10
1650435700000|2022-04-20 06:21:40|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|5
1650435710000|2022-04-20 06:21:50|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|9
1650435720000|2022-04-20 06:22:00|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|5
1650435730000|2022-04-20 06:22:10|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|9
1650435740000|2022-04-20 06:22:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|15
1650435750000|2022-04-20 06:22:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|17
1650435760000|2022-04-20 06:22:40|4443.51|4442.91|4443.14|4442.54|4443.64|4443.04|4443.14|4442.54|23
1650435770000|2022-04-20 06:22:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|59
1650435780000|2022-04-20 06:23:00|||||||||2
1650435790000|2022-04-20 06:23:10|4443.39|4442.79|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|64
1650435800000|2022-04-20 06:23:20|4444.01|4443.41|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|29
1650435810000|2022-04-20 06:23:30|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.14|4443.54|86
1650435820000|2022-04-20 06:23:40|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|17
1650435830000|2022-04-20 06:23:50|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|7
1650435840000|2022-04-20 06:24:00|4444.64|4444.04|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|34
1650435850000|2022-04-20 06:24:10|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|27
1650435860000|2022-04-20 06:24:20|4443.76|4443.16|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|32
1650435870000|2022-04-20 06:24:30|||||||||1
1650435880000|2022-04-20 06:24:40|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|9
1650435890000|2022-04-20 06:24:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|38
1650435900000|2022-04-20 06:25:00|4443.39|4442.79|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|29
1650435910000|2022-04-20 06:25:10|4443.64|4443.04|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|40
1650435920000|2022-04-20 06:25:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|10
1650435930000|2022-04-20 06:25:30|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|32
1650435940000|2022-04-20 06:25:40|||||||||6
1650435950000|2022-04-20 06:25:50|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4442.89|4442.29|203
1650435960000|2022-04-20 06:26:00|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.14|4442.54|55
1650435970000|2022-04-20 06:26:10|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|10
1650435990000|2022-04-20 06:26:30|||||||||1
1650436000000|2022-04-20 06:26:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|17
1650436010000|2022-04-20 06:26:50|||||||||7
1650436020000|2022-04-20 06:27:00|4443.51|4442.91|4442.89|4442.29|4443.51|4442.91|4442.89|4442.29|25
1650436030000|2022-04-20 06:27:10|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|35
1650436040000|2022-04-20 06:27:20|4443.01|4442.41|4442.14|4441.54|4443.01|4442.41|4442.14|4441.54|86
1650436050000|2022-04-20 06:27:30|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4441.64|4441.04|133
1650436060000|2022-04-20 06:27:40|4442.64|4442.04|4442.14|4441.54|4442.64|4442.04|4442.14|4441.54|141
1650436070000|2022-04-20 06:27:50|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|51
1650436080000|2022-04-20 06:28:00|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4440.89|4440.29|163
1650436090000|2022-04-20 06:28:10|4441.64|4441.04|4440.64|4440.04|4441.64|4441.04|4440.64|4440.04|169
1650436100000|2022-04-20 06:28:20|4440.89|4440.29|4440.39|4439.79|4440.89|4440.29|4440.39|4439.79|38
1650436110000|2022-04-20 06:28:30|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.51|4439.91|66
1650436120000|2022-04-20 06:28:40|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|79
1650436130000|2022-04-20 06:28:50|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|57
1650436140000|2022-04-20 06:29:00|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|16
1650436150000|2022-04-20 06:29:10|4439.64|4439.04|4440.14|4439.54|4440.14|4439.54|4439.64|4439.04|70
1650436160000|2022-04-20 06:29:20|4440.39|4439.79|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|48
1650436170000|2022-04-20 06:29:30|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|8
1650436180000|2022-04-20 06:29:40|4440.14|4439.54|4439.64|4439.04|4440.14|4439.54|4439.64|4439.04|29
1650436190000|2022-04-20 06:29:50|4439.51|4438.91|4439.89|4439.29|4439.89|4439.29|4439.51|4438.91|84
1650436200000|2022-04-20 06:30:00|4439.76|4439.16|4440.39|4439.79|4440.39|4439.79|4439.64|4439.04|93
1650436210000|2022-04-20 06:30:10|4440.64|4440.04|4440.39|4439.79|4440.89|4440.29|4440.39|4439.79|84
1650436220000|2022-04-20 06:30:20|4440.64|4440.04|4440.39|4439.79|4440.64|4440.04|4440.14|4439.54|153
1650436230000|2022-04-20 06:30:30|4440.64|4440.04|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|14
1650436240000|2022-04-20 06:30:40|4440.26|4439.66|4440.64|4440.04|4440.64|4440.04|4440.26|4439.66|44
1650436250000|2022-04-20 06:30:50|||||||||2
1650436260000|2022-04-20 06:31:00|4440.89|4440.29|4440.64|4440.04|4441.14|4440.54|4440.64|4440.04|39
1650436270000|2022-04-20 06:31:10|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|33
1650436280000|2022-04-20 06:31:20|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|2
1650436290000|2022-04-20 06:31:30|||||||||9
1650436300000|2022-04-20 06:31:40|4440.76|4440.16|4440.39|4439.79|4440.89|4440.29|4440.39|4439.79|22
1650436320000|2022-04-20 06:32:00|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.51|4439.91|42
1650436330000|2022-04-20 06:32:10|4440.89|4440.29|4441.39|4440.79|4441.39|4440.79|4440.89|4440.29|37
1650436340000|2022-04-20 06:32:20|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|9
1650436350000|2022-04-20 06:32:30|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|2
1650436360000|2022-04-20 06:32:40|||||||||4
1650436370000|2022-04-20 06:32:50|4441.26|4440.66|4441.64|4441.04|4441.64|4441.04|4441.26|4440.66|62
1650436380000|2022-04-20 06:33:00|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|22
1650436390000|2022-04-20 06:33:10|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|3
1650436400000|2022-04-20 06:33:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|12
1650436410000|2022-04-20 06:33:30|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|17
1650436420000|2022-04-20 06:33:40|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|12
1650436430000|2022-04-20 06:33:50|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|12
1650436440000|2022-04-20 06:34:00|||||||||1
1650436450000|2022-04-20 06:34:10|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|23
1650436460000|2022-04-20 06:34:20|4441.76|4441.16|4442.14|4441.54|4442.14|4441.54|4441.76|4441.16|21
1650436470000|2022-04-20 06:34:30|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|12
1650436480000|2022-04-20 06:34:40|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|4
1650436490000|2022-04-20 06:34:50|4441.64|4441.04|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|2
1650436500000|2022-04-20 06:35:00|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|14
1650436510000|2022-04-20 06:35:10|4441.89|4441.29|4442.01|4441.41|4442.14|4441.54|4441.89|4441.29|15
1650436520000|2022-04-20 06:35:20|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|2
1650436530000|2022-04-20 06:35:30|||||||||1
1650436550000|2022-04-20 06:35:50|4441.64|4441.04|4442.14|4441.54|4442.14|4441.54|4441.64|4441.04|15
1650436560000|2022-04-20 06:36:00|||||||||1
1650436570000|2022-04-20 06:36:10|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|15
1650436580000|2022-04-20 06:36:20|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|12
1650436590000|2022-04-20 06:36:30|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|15
1650436600000|2022-04-20 06:36:40|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|13
1650436610000|2022-04-20 06:36:50|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|10
1650436620000|2022-04-20 06:37:00|4441.76|4441.16|4441.76|4441.16|4441.76|4441.16|4441.76|4441.16|12
1650436630000|2022-04-20 06:37:10|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|1
1650436640000|2022-04-20 06:37:20|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|7
1650436650000|2022-04-20 06:37:30|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|5
1650436660000|2022-04-20 06:37:40|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|3
1650436670000|2022-04-20 06:37:50|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|23
1650436680000|2022-04-20 06:38:00|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.14|4441.54|81
1650436700000|2022-04-20 06:38:20|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|33
1650436710000|2022-04-20 06:38:30|4442.64|4442.04|4443.14|4442.54|4443.14|4442.54|4442.64|4442.04|24
1650436720000|2022-04-20 06:38:40|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|59
1650436730000|2022-04-20 06:38:50|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|1
1650436740000|2022-04-20 06:39:00|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4443.01|4442.41|13
1650436750000|2022-04-20 06:39:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|38
1650436760000|2022-04-20 06:39:20|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.64|4443.04|10
1650436770000|2022-04-20 06:39:30|4443.64|4443.04|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|14
1650436780000|2022-04-20 06:39:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|11
1650436790000|2022-04-20 06:39:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|15
1650436800000|2022-04-20 06:40:00|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|19
1650436810000|2022-04-20 06:40:10|4443.76|4443.16|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|15
1650436820000|2022-04-20 06:40:20|4443.14|4442.54|4443.01|4442.41|4443.14|4442.54|4442.89|4442.29|51
1650436830000|2022-04-20 06:40:30|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|8
1650436840000|2022-04-20 06:40:40|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|37
1650436850000|2022-04-20 06:40:50|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.51|4441.91|14
1650436860000|2022-04-20 06:41:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|10
1650436880000|2022-04-20 06:41:20|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.39|4441.79|13
1650436890000|2022-04-20 06:41:30|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|41
1650436900000|2022-04-20 06:41:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|3
1650436910000|2022-04-20 06:41:50|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|18
1650436920000|2022-04-20 06:42:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.51|4442.91|15
1650436930000|2022-04-20 06:42:10|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|12
1650436940000|2022-04-20 06:42:20|||||||||2
1650436950000|2022-04-20 06:42:30|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|7
1650436980000|2022-04-20 06:43:00|4443.26|4442.66|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|11
1650436990000|2022-04-20 06:43:10|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|3
1650437010000|2022-04-20 06:43:30|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|12
1650437020000|2022-04-20 06:43:40|4443.51|4442.91|4442.64|4442.04|4443.64|4443.04|4442.64|4442.04|34
1650437030000|2022-04-20 06:43:50|||||||||9
1650437040000|2022-04-20 06:44:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|16
1650437050000|2022-04-20 06:44:10|4443.14|4442.54|4443.39|4442.79|4443.64|4443.04|4443.14|4442.54|42
1650437060000|2022-04-20 06:44:20|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|6
1650437070000|2022-04-20 06:44:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|3
1650437080000|2022-04-20 06:44:40|4443.64|4443.04|4443.76|4443.16|4443.76|4443.16|4443.64|4443.04|37
1650437090000|2022-04-20 06:44:50|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|7
1650437100000|2022-04-20 06:45:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|55
1650437110000|2022-04-20 06:45:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|17
1650437120000|2022-04-20 06:45:20|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|10
1650437130000|2022-04-20 06:45:30|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|18
1650437140000|2022-04-20 06:45:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4
1650437150000|2022-04-20 06:45:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|59
1650437160000|2022-04-20 06:46:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|9
1650437170000|2022-04-20 06:46:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|5
1650437180000|2022-04-20 06:46:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|11
1650437190000|2022-04-20 06:46:30|4445.14|4444.54|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|33
1650437200000|2022-04-20 06:46:40|4444.76|4444.16|4444.89|4444.29|4445.14|4444.54|4444.76|4444.16|36
1650437210000|2022-04-20 06:46:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|14
1650437220000|2022-04-20 06:47:00|4445.14|4444.54|4445.64|4445.04|4445.64|4445.04|4444.89|4444.29|44
1650437230000|2022-04-20 06:47:10|4445.14|4444.54|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|39
1650437240000|2022-04-20 06:47:20|||||||||1
1650437250000|2022-04-20 06:47:30|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|46
1650437260000|2022-04-20 06:47:40|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|31
1650437270000|2022-04-20 06:47:50|4444.39|4443.79|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|19
1650437280000|2022-04-20 06:48:00|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.51|4443.91|69
1650437290000|2022-04-20 06:48:10|4445.01|4444.41|4444.64|4444.04|4445.01|4444.41|4444.51|4443.91|18
1650437300000|2022-04-20 06:48:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|7
1650437310000|2022-04-20 06:48:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|6
1650437320000|2022-04-20 06:48:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|13
1650437330000|2022-04-20 06:48:50|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|25
1650437340000|2022-04-20 06:49:00|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.14|4444.54|6
1650437350000|2022-04-20 06:49:10|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|1
1650437360000|2022-04-20 06:49:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|23
1650437380000|2022-04-20 06:49:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|23
1650437390000|2022-04-20 06:49:50|4444.89|4444.29|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|30
1650437400000|2022-04-20 06:50:00|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|22
1650437410000|2022-04-20 06:50:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|13
1650437420000|2022-04-20 06:50:20|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|4
1650437430000|2022-04-20 06:50:30|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|11
1650437440000|2022-04-20 06:50:40|4444.26|4443.66|4444.01|4443.41|4444.26|4443.66|4444.01|4443.41|38
1650437450000|2022-04-20 06:50:50|4443.89|4443.29|4443.64|4443.04|4444.01|4443.41|4443.39|4442.79|63
1650437460000|2022-04-20 06:51:00|4443.89|4443.29|4442.89|4442.29|4443.89|4443.29|4442.64|4442.04|119
1650437470000|2022-04-20 06:51:10|||||||||15
1650437480000|2022-04-20 06:51:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|7
1650437490000|2022-04-20 06:51:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|6
1650437500000|2022-04-20 06:51:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|179
1650437510000|2022-04-20 06:51:50|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|14
1650437520000|2022-04-20 06:52:00|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4443.89|4443.29|22
1650437530000|2022-04-20 06:52:10|4444.64|4444.04|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|63
1650437540000|2022-04-20 06:52:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|10
1650437550000|2022-04-20 06:52:30|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|12
1650437560000|2022-04-20 06:52:40|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|8
1650437570000|2022-04-20 06:52:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|15
1650437590000|2022-04-20 06:53:10|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|14
1650437600000|2022-04-20 06:53:20|4444.26|4443.66|4444.51|4443.91|4444.64|4444.04|4444.26|4443.66|14
1650437610000|2022-04-20 06:53:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|1
1650437620000|2022-04-20 06:53:40|||||||||5
1650437630000|2022-04-20 06:53:50|4444.89|4444.29|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|33
1650437640000|2022-04-20 06:54:00|4445.26|4444.66|4445.26|4444.66|4445.51|4444.91|4445.14|4444.54|45
1650437650000|2022-04-20 06:54:10|4445.14|4444.54|4445.39|4444.79|4445.51|4444.91|4445.14|4444.54|8
1650437660000|2022-04-20 06:54:20|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|7
1650437670000|2022-04-20 06:54:30|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|5
1650437680000|2022-04-20 06:54:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|31
1650437690000|2022-04-20 06:54:50|4444.64|4444.04|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|64
1650437700000|2022-04-20 06:55:00|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|17
1650437710000|2022-04-20 06:55:10|||||||||38
1650437720000|2022-04-20 06:55:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|95
1650437730000|2022-04-20 06:55:30|||||||||1
1650437740000|2022-04-20 06:55:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|15
1650437750000|2022-04-20 06:55:50|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|12
1650437760000|2022-04-20 06:56:00|4444.64|4444.04|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|44
1650437770000|2022-04-20 06:56:10|4444.39|4443.79|4443.64|4443.04|4444.39|4443.79|4443.64|4443.04|57
1650437780000|2022-04-20 06:56:20|4443.39|4442.79|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|54
1650437790000|2022-04-20 06:56:30|||||||||5
1650437800000|2022-04-20 06:56:40|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|13
1650437810000|2022-04-20 06:56:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|11
1650437820000|2022-04-20 06:57:00|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|5
1650437830000|2022-04-20 06:57:10|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|15
1650437840000|2022-04-20 06:57:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|8
1650437850000|2022-04-20 06:57:30|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|33
1650437860000|2022-04-20 06:57:40|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|9
1650437870000|2022-04-20 06:57:50|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|17
1650437880000|2022-04-20 06:58:00|4443.14|4442.54|4443.39|4442.79|4443.64|4443.04|4443.14|4442.54|19
1650437890000|2022-04-20 06:58:10|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|32
1650437900000|2022-04-20 06:58:20|4443.64|4443.04|4444.14|4443.54|4444.39|4443.79|4443.64|4443.04|49
1650437910000|2022-04-20 06:58:30|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|15
1650437920000|2022-04-20 06:58:40|4443.89|4443.29|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|11
1650437930000|2022-04-20 06:58:50|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|1
1650437950000|2022-04-20 06:59:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|27
1650437960000|2022-04-20 06:59:20|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4443.01|4442.41|21
1650437970000|2022-04-20 06:59:30|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|11
1650437980000|2022-04-20 06:59:40|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|12
1650437990000|2022-04-20 06:59:50|4443.76|4443.16|4444.26|4443.66|4444.39|4443.79|4443.64|4443.04|24
1650438000000|2022-04-20 07:00:00|4444.39|4443.79|4444.89|4444.29|4444.89|4444.29|4443.64|4443.04|503
1650438010000|2022-04-20 07:00:10|4444.51|4443.91|4443.64|4443.04|4444.64|4444.04|4443.64|4443.04|119
1650438020000|2022-04-20 07:00:20|4443.39|4442.79|4444.89|4444.29|4444.89|4444.29|4443.39|4442.79|80
1650438030000|2022-04-20 07:00:30|4444.64|4444.04|4444.14|4443.54|4444.89|4444.29|4444.14|4443.54|83
1650438040000|2022-04-20 07:00:40|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|62
1650438050000|2022-04-20 07:00:50|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.51|4442.91|75
1650438060000|2022-04-20 07:01:00|4443.64|4443.04|4443.64|4443.04|4444.14|4443.54|4443.64|4443.04|106
1650438070000|2022-04-20 07:01:10|4443.14|4442.54|4441.64|4441.04|4443.14|4442.54|4441.39|4440.79|161
1650438080000|2022-04-20 07:01:20|4441.51|4440.91|4441.26|4440.66|4441.64|4441.04|4440.64|4440.04|134
1650438090000|2022-04-20 07:01:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|46
1650438100000|2022-04-20 07:01:40|4441.14|4440.54|4441.89|4441.29|4442.14|4441.54|4441.14|4440.54|136
1650438110000|2022-04-20 07:01:50|4441.76|4441.16|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|27
1650438120000|2022-04-20 07:02:00|4441.14|4440.54|4439.64|4439.04|4441.14|4440.54|4439.39|4438.79|157
1650438130000|2022-04-20 07:02:10|4439.51|4438.91|4438.64|4438.04|4439.64|4439.04|4438.39|4437.79|153
1650438140000|2022-04-20 07:02:20|4438.89|4438.29|4439.39|4438.79|4439.39|4438.79|4438.89|4438.29|100
1650438150000|2022-04-20 07:02:30|4439.51|4438.91|4440.64|4440.04|4440.89|4440.29|4439.51|4438.91|110
1650438160000|2022-04-20 07:02:40|4440.76|4440.16|4440.89|4440.29|4441.01|4440.41|4440.39|4439.79|57
1650438170000|2022-04-20 07:02:50|4440.64|4440.04|4440.39|4439.79|4440.64|4440.04|4439.64|4439.04|63
1650438180000|2022-04-20 07:03:00|4440.14|4439.54|4440.14|4439.54|4440.51|4439.91|4440.14|4439.54|53
1650438190000|2022-04-20 07:03:10|4439.89|4439.29|4440.64|4440.04|4440.64|4440.04|4439.64|4439.04|67
1650438200000|2022-04-20 07:03:20|4440.89|4440.29|4441.64|4441.04|4441.89|4441.29|4440.64|4440.04|91
1650438210000|2022-04-20 07:03:30|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.39|4440.79|71
1650438220000|2022-04-20 07:03:40|4441.39|4440.79|4440.64|4440.04|4441.39|4440.79|4440.14|4439.54|140
1650438230000|2022-04-20 07:03:50|4440.51|4439.91|4441.51|4440.91|4441.64|4441.04|4440.39|4439.79|39
1650438240000|2022-04-20 07:04:00|4441.39|4440.79|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|24
1650438250000|2022-04-20 07:04:10|4441.64|4441.04|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|31
1650438260000|2022-04-20 07:04:20|4441.89|4441.29|4441.14|4440.54|4441.89|4441.29|4441.14|4440.54|25
1650438270000|2022-04-20 07:04:30|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|49
1650438280000|2022-04-20 07:04:40|4441.64|4441.04|4441.89|4441.29|4441.89|4441.29|4440.89|4440.29|86
1650438290000|2022-04-20 07:04:50|4441.64|4441.04|4442.64|4442.04|4442.64|4442.04|4441.64|4441.04|86
1650438300000|2022-04-20 07:05:00|4442.39|4441.79|4443.39|4442.79|4443.39|4442.79|4442.39|4441.79|89
1650438310000|2022-04-20 07:05:10|4443.14|4442.54|4444.39|4443.79|4444.51|4443.91|4443.14|4442.54|78
1650438320000|2022-04-20 07:05:20|4444.64|4444.04|4443.89|4443.29|4444.64|4444.04|4443.39|4442.79|67
1650438330000|2022-04-20 07:05:30|4443.64|4443.04|4442.89|4442.29|4443.64|4443.04|4442.39|4441.79|67
1650438340000|2022-04-20 07:05:40|4442.64|4442.04|4443.51|4442.91|4443.64|4443.04|4442.39|4441.79|33
1650438350000|2022-04-20 07:05:50|4443.39|4442.79|4444.14|4443.54|4444.14|4443.54|4443.14|4442.54|37
1650438360000|2022-04-20 07:06:00|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.14|4443.54|116
1650438370000|2022-04-20 07:06:10|4445.39|4444.79|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|84
1650438380000|2022-04-20 07:06:20|4445.14|4444.54|4445.01|4444.41|4445.14|4444.54|4444.39|4443.79|47
1650438390000|2022-04-20 07:06:30|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4444.76|4444.16|38
1650438400000|2022-04-20 07:06:40|4445.26|4444.66|4445.89|4445.29|4446.01|4445.41|4445.01|4444.41|121
1650438410000|2022-04-20 07:06:50|4446.14|4445.54|4446.64|4446.04|4446.64|4446.04|4445.89|4445.29|124
1650438420000|2022-04-20 07:07:00|4446.89|4446.29|4447.89|4447.29|4447.89|4447.29|4446.76|4446.16|137
1650438430000|2022-04-20 07:07:10|4448.14|4447.54|4448.39|4447.79|4448.64|4448.04|4448.14|4447.54|138
1650438440000|2022-04-20 07:07:20|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.51|4446.91|86
1650438450000|2022-04-20 07:07:30|4448.39|4447.79|4449.39|4448.79|4449.39|4448.79|4448.39|4447.79|164
1650438460000|2022-04-20 07:07:40|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4448.64|4448.04|85
1650438470000|2022-04-20 07:07:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.39|4447.79|68
1650438480000|2022-04-20 07:08:00|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.51|4447.91|47
1650438490000|2022-04-20 07:08:10|4449.01|4448.41|4449.39|4448.79|4449.89|4449.29|4449.01|4448.41|79
1650438500000|2022-04-20 07:08:20|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|55
1650438510000|2022-04-20 07:08:30|4449.39|4448.79|4450.01|4449.41|4450.14|4449.54|4449.39|4448.79|89
1650438520000|2022-04-20 07:08:40|4449.89|4449.29|4449.64|4449.04|4450.39|4449.79|4449.51|4448.91|79
1650438530000|2022-04-20 07:08:50|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.14|4448.54|69
1650438540000|2022-04-20 07:09:00|4449.39|4448.79|4448.64|4448.04|4449.39|4448.79|4448.39|4447.79|93
1650438550000|2022-04-20 07:09:10|4448.39|4447.79|4448.26|4447.66|4448.39|4447.79|4447.64|4447.04|55
1650438560000|2022-04-20 07:09:20|4448.14|4447.54|4448.39|4447.79|4449.14|4448.54|4448.14|4447.54|109
1650438570000|2022-04-20 07:09:30|4448.51|4447.91|4448.64|4448.04|4449.14|4448.54|4448.39|4447.79|69
1650438580000|2022-04-20 07:09:40|4448.76|4448.16|4449.39|4448.79|4449.39|4448.79|4448.64|4448.04|28
1650438590000|2022-04-20 07:09:50|4449.14|4448.54|4449.14|4448.54|4449.51|4448.91|4448.89|4448.29|42
1650438600000|2022-04-20 07:10:00|4449.01|4448.41|4449.51|4448.91|4449.64|4449.04|4449.01|4448.41|31
1650438610000|2022-04-20 07:10:10|4449.39|4448.79|4449.01|4448.41|4449.39|4448.79|4448.89|4448.29|34
1650438620000|2022-04-20 07:10:20|4449.14|4448.54|4449.64|4449.04|4449.76|4449.16|4448.89|4448.29|29
1650438630000|2022-04-20 07:10:30|4449.39|4448.79|4449.26|4448.66|4449.76|4449.16|4449.26|4448.66|55
1650438640000|2022-04-20 07:10:40|4449.14|4448.54|4449.89|4449.29|4449.89|4449.29|4449.14|4448.54|39
1650438650000|2022-04-20 07:10:50|4449.64|4449.04|4449.39|4448.79|4450.01|4449.41|4449.39|4448.79|77
1650438660000|2022-04-20 07:11:00|4449.51|4448.91|4449.64|4449.04|4449.76|4449.16|4449.39|4448.79|43
1650438670000|2022-04-20 07:11:10|4449.89|4449.29|4450.14|4449.54|4450.39|4449.79|4449.76|4449.16|62
1650438680000|2022-04-20 07:11:20|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|20
1650438690000|2022-04-20 07:11:30|4450.14|4449.54|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|17
1650438700000|2022-04-20 07:11:40|4449.89|4449.29|4449.14|4448.54|4449.89|4449.29|4448.89|4448.29|52
1650438710000|2022-04-20 07:11:50|4449.39|4448.79|4448.89|4448.29|4449.39|4448.79|4448.89|4448.29|30
1650438720000|2022-04-20 07:12:00|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.39|4447.79|54
1650438730000|2022-04-20 07:12:10|4449.14|4448.54|4448.76|4448.16|4449.14|4448.54|4448.64|4448.04|27
1650438740000|2022-04-20 07:12:20|4448.64|4448.04|4449.14|4448.54|4449.39|4448.79|4448.64|4448.04|66
1650438750000|2022-04-20 07:12:30|4449.26|4448.66|4449.14|4448.54|4449.51|4448.91|4449.14|4448.54|34
1650438760000|2022-04-20 07:12:40|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.76|4448.16|36
1650438770000|2022-04-20 07:12:50|4449.01|4448.41|4449.64|4449.04|4449.64|4449.04|4449.01|4448.41|21
1650438780000|2022-04-20 07:13:00|4449.89|4449.29|4451.39|4450.79|4451.39|4450.79|4449.64|4449.04|167
1650438790000|2022-04-20 07:13:10|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.39|4450.79|335
1650438800000|2022-04-20 07:13:20|4452.01|4451.41|4450.89|4450.29|4452.14|4451.54|4450.89|4450.29|64
1650438810000|2022-04-20 07:13:30|4450.64|4450.04|4450.14|4449.54|4450.89|4450.29|4450.14|4449.54|94
1650438820000|2022-04-20 07:13:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4449.64|4449.04|56
1650438830000|2022-04-20 07:13:50|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4449.89|4449.29|23
1650438840000|2022-04-20 07:14:00|4450.01|4449.41|4449.64|4449.04|4450.64|4450.04|4449.64|4449.04|59
1650438850000|2022-04-20 07:14:10|4449.76|4449.16|4449.01|4448.41|4449.76|4449.16|4448.89|4448.29|65
1650438860000|2022-04-20 07:14:20|4448.89|4448.29|4448.89|4448.29|4449.39|4448.79|4448.89|4448.29|32
1650438870000|2022-04-20 07:14:30|4449.01|4448.41|4448.64|4448.04|4449.14|4448.54|4448.39|4447.79|39
1650438880000|2022-04-20 07:14:40|4448.89|4448.29|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|30
1650438890000|2022-04-20 07:14:50|4448.76|4448.16|4449.64|4449.04|4449.76|4449.16|4448.64|4448.04|66
1650438900000|2022-04-20 07:15:00|4449.89|4449.29|4450.39|4449.79|4450.39|4449.79|4449.64|4449.04|87
1650438910000|2022-04-20 07:15:10|4450.64|4450.04|4450.39|4449.79|4450.76|4450.16|4450.39|4449.79|42
1650438920000|2022-04-20 07:15:20|4450.14|4449.54|4449.89|4449.29|4450.39|4449.79|4449.89|4449.29|43
1650438930000|2022-04-20 07:15:30|4450.01|4449.41|4450.89|4450.29|4451.14|4450.54|4450.01|4449.41|58
1650438940000|2022-04-20 07:15:40|4450.76|4450.16|4450.76|4450.16|4450.89|4450.29|4450.39|4449.79|28
1650438950000|2022-04-20 07:15:50|4450.64|4450.04|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|27
1650438960000|2022-04-20 07:16:00|4450.89|4450.29|4450.14|4449.54|4451.14|4450.54|4450.14|4449.54|45
1650438970000|2022-04-20 07:16:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4449.89|4449.29|47
1650438980000|2022-04-20 07:16:20|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.14|4449.54|27
1650438990000|2022-04-20 07:16:30|4450.51|4449.91|4450.14|4449.54|4450.51|4449.91|4450.14|4449.54|30
1650439000000|2022-04-20 07:16:40|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|32
1650439010000|2022-04-20 07:16:50|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.39|4448.79|92
1650439020000|2022-04-20 07:17:00|4450.39|4449.79|4449.89|4449.29|4450.39|4449.79|4449.89|4449.29|66
1650439030000|2022-04-20 07:17:10|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|23
1650439040000|2022-04-20 07:17:20|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|9
1650439050000|2022-04-20 07:17:30|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.76|4449.16|72
1650439060000|2022-04-20 07:17:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4449.89|4449.29|30
1650439070000|2022-04-20 07:17:50|4450.51|4449.91|4451.39|4450.79|4451.64|4451.04|4450.51|4449.91|65
1650439080000|2022-04-20 07:18:00|4451.64|4451.04|4452.39|4451.79|4452.64|4452.04|4451.39|4450.79|123
1650439090000|2022-04-20 07:18:10|4452.26|4451.66|4451.64|4451.04|4452.39|4451.79|4451.26|4450.66|79
1650439100000|2022-04-20 07:18:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.14|4450.54|37
1650439110000|2022-04-20 07:18:30|4451.51|4450.91|4451.14|4450.54|4451.51|4450.91|4451.14|4450.54|53
1650439120000|2022-04-20 07:18:40|4450.89|4450.29|4450.39|4449.79|4450.89|4450.29|4450.39|4449.79|57
1650439130000|2022-04-20 07:18:50|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|30
1650439140000|2022-04-20 07:19:00|4450.76|4450.16|4450.89|4450.29|4451.26|4450.66|4450.39|4449.79|52
1650439150000|2022-04-20 07:19:10|4450.76|4450.16|4451.01|4450.41|4451.01|4450.41|4450.64|4450.04|18
1650439160000|2022-04-20 07:19:20|4451.14|4450.54|4451.26|4450.66|4451.26|4450.66|4450.76|4450.16|28
1650439170000|2022-04-20 07:19:30|4451.14|4450.54|4451.89|4451.29|4451.89|4451.29|4451.14|4450.54|13
1650439180000|2022-04-20 07:19:40|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|74
1650439190000|2022-04-20 07:19:50|4452.26|4451.66|4452.01|4451.41|4452.26|4451.66|4451.64|4451.04|76
1650439200000|2022-04-20 07:20:00|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|50
1650439210000|2022-04-20 07:20:10|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.39|4450.79|32
1650439220000|2022-04-20 07:20:20|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.64|4451.04|32
1650439230000|2022-04-20 07:20:30|4452.01|4451.41|4451.64|4451.04|4452.01|4451.41|4451.39|4450.79|65
1650439240000|2022-04-20 07:20:40|4451.39|4450.79|4451.39|4450.79|4451.64|4451.04|4451.14|4450.54|133
1650439250000|2022-04-20 07:20:50|4451.51|4450.91|4450.39|4449.79|4451.51|4450.91|4450.39|4449.79|86
1650439260000|2022-04-20 07:21:00|4450.64|4450.04|4449.64|4449.04|4450.64|4450.04|4449.39|4448.79|134
1650439270000|2022-04-20 07:21:10|4449.76|4449.16|4450.01|4449.41|4450.01|4449.41|4449.64|4449.04|44
1650439280000|2022-04-20 07:21:20|4449.89|4449.29|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|22
1650439290000|2022-04-20 07:21:30|4450.01|4449.41|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|24
1650439300000|2022-04-20 07:21:40|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|13
1650439310000|2022-04-20 07:21:50|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.39|4448.79|27
1650439320000|2022-04-20 07:22:00|4449.76|4449.16|4449.39|4448.79|4449.89|4449.29|4449.39|4448.79|36
1650439330000|2022-04-20 07:22:10|4449.51|4448.91|4449.76|4449.16|4449.89|4449.29|4449.51|4448.91|31
1650439340000|2022-04-20 07:22:20|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|14
1650439350000|2022-04-20 07:22:30|4449.89|4449.29|4449.76|4449.16|4449.89|4449.29|4449.64|4449.04|48
1650439360000|2022-04-20 07:22:40|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|16
1650439370000|2022-04-20 07:22:50|4449.89|4449.29|4448.39|4447.79|4449.89|4449.29|4448.39|4447.79|120
1650439380000|2022-04-20 07:23:00|4448.51|4447.91|4448.14|4447.54|4449.14|4448.54|4448.14|4447.54|65
1650439390000|2022-04-20 07:23:10|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.14|4446.54|269
1650439400000|2022-04-20 07:23:20|4448.01|4447.41|4447.76|4447.16|4448.14|4447.54|4447.76|4447.16|45
1650439410000|2022-04-20 07:23:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|68
1650439420000|2022-04-20 07:23:40|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.76|4447.16|24
1650439430000|2022-04-20 07:23:50|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|35
1650439440000|2022-04-20 07:24:00|4448.39|4447.79|4447.26|4446.66|4448.39|4447.79|4447.26|4446.66|136
1650439450000|2022-04-20 07:24:10|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|43
1650439460000|2022-04-20 07:24:20|4447.64|4447.04|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|55
1650439470000|2022-04-20 07:24:30|4448.01|4447.41|4449.39|4448.79|4449.39|4448.79|4447.89|4447.29|92
1650439480000|2022-04-20 07:24:40|4449.64|4449.04|4448.89|4448.29|4449.64|4449.04|4448.89|4448.29|65
1650439490000|2022-04-20 07:24:50|4449.01|4448.41|4449.64|4449.04|4449.89|4449.29|4449.01|4448.41|47
1650439500000|2022-04-20 07:25:00|4449.39|4448.79|4450.14|4449.54|4450.14|4449.54|4449.39|4448.79|41
1650439510000|2022-04-20 07:25:10|4450.01|4449.41|4450.64|4450.04|4450.64|4450.04|4450.01|4449.41|53
1650439520000|2022-04-20 07:25:20|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|53
1650439530000|2022-04-20 07:25:30|4450.26|4449.66|4450.01|4449.41|4450.39|4449.79|4449.89|4449.29|14
1650439540000|2022-04-20 07:25:40|4449.89|4449.29|4450.14|4449.54|4450.39|4449.79|4449.89|4449.29|24
1650439550000|2022-04-20 07:25:50|4449.89|4449.29|4449.76|4449.16|4449.89|4449.29|4449.64|4449.04|35
1650439560000|2022-04-20 07:26:00|4449.89|4449.29|4449.76|4449.16|4449.89|4449.29|4449.39|4448.79|39
1650439570000|2022-04-20 07:26:10|4450.14|4449.54|4449.64|4449.04|4450.14|4449.54|4449.39|4448.79|41
1650439580000|2022-04-20 07:26:20|4449.39|4448.79|4449.01|4448.41|4449.76|4449.16|4449.01|4448.41|28
1650439590000|2022-04-20 07:26:30|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|33
1650439600000|2022-04-20 07:26:40|4449.26|4448.66|4449.51|4448.91|4449.64|4449.04|4449.26|4448.66|13
1650439610000|2022-04-20 07:26:50|4449.64|4449.04|4449.39|4448.79|4449.76|4449.16|4449.39|4448.79|25
1650439620000|2022-04-20 07:27:00|4449.51|4448.91|4449.26|4448.66|4449.64|4449.04|4449.14|4448.54|32
1650439630000|2022-04-20 07:27:10|4449.39|4448.79|4448.76|4448.16|4449.39|4448.79|4448.64|4448.04|24
1650439640000|2022-04-20 07:27:20|4448.64|4448.04|4448.51|4447.91|4448.76|4448.16|4448.39|4447.79|38
1650439650000|2022-04-20 07:27:30|4448.64|4448.04|4448.14|4447.54|4448.64|4448.04|4448.14|4447.54|39
1650439660000|2022-04-20 07:27:40|4448.39|4447.79|4448.26|4447.66|4448.39|4447.79|4448.14|4447.54|27
1650439670000|2022-04-20 07:27:50|4448.14|4447.54|4448.64|4448.04|4448.64|4448.04|4447.89|4447.29|50
1650439680000|2022-04-20 07:28:00|4448.89|4448.29|4448.64|4448.04|4449.14|4448.54|4448.51|4447.91|38
1650439690000|2022-04-20 07:28:10|4448.89|4448.29|4448.64|4448.04|4448.89|4448.29|4448.39|4447.79|50
1650439700000|2022-04-20 07:28:20|4448.89|4448.29|4449.14|4448.54|4449.39|4448.79|4448.64|4448.04|28
1650439710000|2022-04-20 07:28:30|4449.26|4448.66|4449.89|4449.29|4449.89|4449.29|4449.14|4448.54|8
1650439720000|2022-04-20 07:28:40|4450.14|4449.54|4450.01|4449.41|4450.39|4449.79|4449.64|4449.04|81
1650439730000|2022-04-20 07:28:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|11
1650439740000|2022-04-20 07:29:00|4449.89|4449.29|4449.64|4449.04|4450.14|4449.54|4449.39|4448.79|71
1650439750000|2022-04-20 07:29:10|4449.76|4449.16|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|72
1650439760000|2022-04-20 07:29:20|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|33
1650439770000|2022-04-20 07:29:30|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|7
1650439780000|2022-04-20 07:29:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|12
1650439790000|2022-04-20 07:29:50|4449.51|4448.91|4449.01|4448.41|4449.51|4448.91|4449.01|4448.41|43
1650439800000|2022-04-20 07:30:00|4448.89|4448.29|4449.89|4449.29|4449.89|4449.29|4448.89|4448.29|62
1650439810000|2022-04-20 07:30:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|23
1650439820000|2022-04-20 07:30:20|4449.51|4448.91|4449.89|4449.29|4450.14|4449.54|4449.51|4448.91|10
1650439830000|2022-04-20 07:30:30|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.39|4448.79|191
1650439840000|2022-04-20 07:30:40|4450.14|4449.54|4451.39|4450.79|4451.39|4450.79|4450.14|4449.54|133
1650439850000|2022-04-20 07:30:50|4451.14|4450.54|4451.64|4451.04|4451.64|4451.04|4450.89|4450.29|90
1650439860000|2022-04-20 07:31:00|4451.39|4450.79|4450.89|4450.29|4451.39|4450.79|4450.89|4450.29|62
1650439870000|2022-04-20 07:31:10|4450.64|4450.04|4450.76|4450.16|4451.39|4450.79|4450.64|4450.04|61
1650439880000|2022-04-20 07:31:20|4450.64|4450.04|4450.89|4450.29|4451.14|4450.54|4450.64|4450.04|34
1650439890000|2022-04-20 07:31:30|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|18
1650439900000|2022-04-20 07:31:40|4451.39|4450.79|4451.14|4450.54|4451.64|4451.04|4451.14|4450.54|57
1650439910000|2022-04-20 07:31:50|4451.26|4450.66|4450.89|4450.29|4451.64|4451.04|4450.89|4450.29|46
1650439920000|2022-04-20 07:32:00|4451.01|4450.41|4450.64|4450.04|4451.14|4450.54|4450.64|4450.04|52
1650439930000|2022-04-20 07:32:10|4450.51|4449.91|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|73
1650439940000|2022-04-20 07:32:20|4450.26|4449.66|4450.51|4449.91|4450.64|4450.04|4450.14|4449.54|19
1650439950000|2022-04-20 07:32:30|4450.64|4450.04|4451.64|4451.04|4451.64|4451.04|4450.64|4450.04|59
1650439960000|2022-04-20 07:32:40|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.39|4450.79|31
1650439970000|2022-04-20 07:32:50|4452.14|4451.54|4451.89|4451.29|4452.39|4451.79|4451.89|4451.29|86
1650439980000|2022-04-20 07:33:00|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.39|4450.79|19
1650439990000|2022-04-20 07:33:10|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|14
1650440000000|2022-04-20 07:33:20|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.14|4450.54|28
1650440010000|2022-04-20 07:33:30|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.51|4450.91|33
1650440020000|2022-04-20 07:33:40|4451.39|4450.79|4451.51|4450.91|4451.64|4451.04|4451.39|4450.79|18
1650440030000|2022-04-20 07:33:50|4451.39|4450.79|4451.64|4451.04|4451.89|4451.29|4451.39|4450.79|56
1650440040000|2022-04-20 07:34:00|4451.76|4451.16|4451.51|4450.91|4451.89|4451.29|4451.14|4450.54|33
1650440050000|2022-04-20 07:34:10|4451.39|4450.79|4450.89|4450.29|4451.39|4450.79|4450.89|4450.29|18
1650440060000|2022-04-20 07:34:20|4451.01|4450.41|4451.14|4450.54|4451.39|4450.79|4450.76|4450.16|89
1650440070000|2022-04-20 07:34:30|4451.26|4450.66|4450.89|4450.29|4451.26|4450.66|4450.89|4450.29|10
1650440080000|2022-04-20 07:34:40|4451.14|4450.54|4451.64|4451.04|4451.64|4451.04|4450.89|4450.29|41
1650440090000|2022-04-20 07:34:50|4451.51|4450.91|4451.14|4450.54|4451.51|4450.91|4451.14|4450.54|37
1650440100000|2022-04-20 07:35:00|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4450.89|4450.29|54
1650440110000|2022-04-20 07:35:10|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.51|4450.91|20
1650440120000|2022-04-20 07:35:20|4452.14|4451.54|4451.76|4451.16|4452.39|4451.79|4451.64|4451.04|59
1650440130000|2022-04-20 07:35:30|4451.64|4451.04|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|9
1650440140000|2022-04-20 07:35:40|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|10
1650440150000|2022-04-20 07:35:50|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|6
1650440160000|2022-04-20 07:36:00|4451.39|4450.79|4451.26|4450.66|4451.51|4450.91|4451.14|4450.54|37
1650440170000|2022-04-20 07:36:10|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.26|4450.66|14
1650440180000|2022-04-20 07:36:20|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|9
1650440190000|2022-04-20 07:36:30|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|32
1650440200000|2022-04-20 07:36:40|4450.89|4450.29|4450.39|4449.79|4450.89|4450.29|4450.14|4449.54|58
1650440210000|2022-04-20 07:36:50|4450.14|4449.54|4450.26|4449.66|4450.26|4449.66|4450.14|4449.54|12
1650440220000|2022-04-20 07:37:00|4450.14|4449.54|4449.89|4449.29|4450.26|4449.66|4449.64|4449.04|70
1650440230000|2022-04-20 07:37:10|4450.01|4449.41|4449.64|4449.04|4450.01|4449.41|4449.64|4449.04|22
1650440240000|2022-04-20 07:37:20|4449.51|4448.91|4449.64|4449.04|4449.89|4449.29|4449.39|4448.79|40
1650440250000|2022-04-20 07:37:30|4449.39|4448.79|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|12
1650440260000|2022-04-20 07:37:40|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|6
1650440270000|2022-04-20 07:37:50|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|42
1650440280000|2022-04-20 07:38:00|4449.14|4448.54|4449.51|4448.91|4449.51|4448.91|4449.14|4448.54|15
1650440290000|2022-04-20 07:38:10|4449.64|4449.04|4450.01|4449.41|4450.14|4449.54|4449.64|4449.04|36
1650440300000|2022-04-20 07:38:20|4449.89|4449.29|4450.26|4449.66|4450.39|4449.79|4449.89|4449.29|17
1650440310000|2022-04-20 07:38:30|4450.39|4449.79|4450.26|4449.66|4450.64|4450.04|4450.26|4449.66|19
1650440320000|2022-04-20 07:38:40|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4449.76|4449.16|34
1650440330000|2022-04-20 07:38:50|4449.89|4449.29|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|9
1650440340000|2022-04-20 07:39:00|4450.01|4449.41|4450.14|4449.54|4450.39|4449.79|4449.76|4449.16|32
1650440350000|2022-04-20 07:39:10|4450.01|4449.41|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|22
1650440360000|2022-04-20 07:39:20|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|21
1650440370000|2022-04-20 07:39:30|4449.51|4448.91|4449.51|4448.91|4449.64|4449.04|4449.39|4448.79|26
1650440380000|2022-04-20 07:39:40|4449.64|4449.04|4450.26|4449.66|4450.26|4449.66|4449.39|4448.79|37
1650440390000|2022-04-20 07:39:50|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.26|4449.66|29
1650440400000|2022-04-20 07:40:00|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.01|4449.41|27
1650440410000|2022-04-20 07:40:10|4450.01|4449.41|4450.89|4450.29|4450.89|4450.29|4449.89|4449.29|23
1650440420000|2022-04-20 07:40:20|4450.76|4450.16|4450.64|4450.04|4451.01|4450.41|4450.51|4449.91|70
1650440430000|2022-04-20 07:40:30|4450.51|4449.91|4450.64|4450.04|4450.89|4450.29|4450.39|4449.79|30
1650440440000|2022-04-20 07:40:40|4450.51|4449.91|4450.76|4450.16|4450.89|4450.29|4450.51|4449.91|51
1650440450000|2022-04-20 07:40:50|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|37
1650440460000|2022-04-20 07:41:00|4450.76|4450.16|4450.14|4449.54|4450.89|4450.29|4450.14|4449.54|56
1650440470000|2022-04-20 07:41:10|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|23
1650440480000|2022-04-20 07:41:20|4450.39|4449.79|4450.64|4450.04|4450.76|4450.16|4450.39|4449.79|139
1650440490000|2022-04-20 07:41:30|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|25
1650440500000|2022-04-20 07:41:40|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|17
1650440510000|2022-04-20 07:41:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|41
1650440520000|2022-04-20 07:42:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|32
1650440530000|2022-04-20 07:42:10|4450.89|4450.29|4451.01|4450.41|4451.01|4450.41|4450.89|4450.29|7
1650440540000|2022-04-20 07:42:20|4450.89|4450.29|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|9
1650440550000|2022-04-20 07:42:30|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|18
1650440560000|2022-04-20 07:42:40|4451.01|4450.41|4450.64|4450.04|4451.01|4450.41|4450.64|4450.04|33
1650440570000|2022-04-20 07:42:50|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|26
1650440580000|2022-04-20 07:43:00|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|35
1650440590000|2022-04-20 07:43:10|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|56
1650440600000|2022-04-20 07:43:20|4451.14|4450.54|4450.64|4450.04|4451.14|4450.54|4450.39|4449.79|12
1650440610000|2022-04-20 07:43:30|4450.51|4449.91|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|59
1650440620000|2022-04-20 07:43:40|4449.89|4449.29|4450.01|4449.41|4450.01|4449.41|4449.89|4449.29|17
1650440630000|2022-04-20 07:43:50|4449.89|4449.29|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|34
1650440640000|2022-04-20 07:44:00|4449.89|4449.29|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|4
1650440650000|2022-04-20 07:44:10|4448.64|4448.04|4449.14|4448.54|4449.14|4448.54|4448.64|4448.04|235
1650440660000|2022-04-20 07:44:20|4448.89|4448.29|4448.39|4447.79|4449.01|4448.41|4448.39|4447.79|53
1650440670000|2022-04-20 07:44:30|4448.14|4447.54|4448.39|4447.79|4448.51|4447.91|4448.14|4447.54|29
1650440680000|2022-04-20 07:44:40|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|8
1650440690000|2022-04-20 07:44:50|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.14|4447.54|50
1650440700000|2022-04-20 07:45:00|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.89|4447.29|45
1650440710000|2022-04-20 07:45:10|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|37
1650440720000|2022-04-20 07:45:20|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|3
1650440730000|2022-04-20 07:45:30|4448.64|4448.04|4449.01|4448.41|4449.01|4448.41|4448.51|4447.91|91
1650440740000|2022-04-20 07:45:40|4449.14|4448.54|4449.01|4448.41|4449.39|4448.79|4448.89|4448.29|12
1650440750000|2022-04-20 07:45:50|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|2
1650440760000|2022-04-20 07:46:00|4448.64|4448.04|4449.39|4448.79|4449.39|4448.79|4448.64|4448.04|34
1650440770000|2022-04-20 07:46:10|4449.26|4448.66|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|21
1650440780000|2022-04-20 07:46:20|4448.64|4448.04|4448.51|4447.91|4448.76|4448.16|4448.39|4447.79|17
1650440790000|2022-04-20 07:46:30|4448.39|4447.79|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|54
1650440800000|2022-04-20 07:46:40|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.14|4447.54|58
1650440810000|2022-04-20 07:46:50|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|7
1650440820000|2022-04-20 07:47:00|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|50
1650440830000|2022-04-20 07:47:10|4448.51|4447.91|4447.89|4447.29|4448.64|4448.04|4447.64|4447.04|73
1650440840000|2022-04-20 07:47:20|4448.14|4447.54|4448.01|4447.41|4448.14|4447.54|4448.01|4447.41|22
1650440850000|2022-04-20 07:47:30|4447.89|4447.29|4448.51|4447.91|4448.51|4447.91|4447.89|4447.29|38
1650440860000|2022-04-20 07:47:40|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|16
1650440870000|2022-04-20 07:47:50|||||||||17
1650440880000|2022-04-20 07:48:00|4448.14|4447.54|4448.39|4447.79|4448.51|4447.91|4448.14|4447.54|34
1650440890000|2022-04-20 07:48:10|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.89|4447.29|22
1650440900000|2022-04-20 07:48:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|15
1650440910000|2022-04-20 07:48:30|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|12
1650440920000|2022-04-20 07:48:40|4448.01|4447.41|4448.39|4447.79|4448.39|4447.79|4448.01|4447.41|13
1650440930000|2022-04-20 07:48:50|4448.26|4447.66|4448.26|4447.66|4448.26|4447.66|4448.14|4447.54|18
1650440940000|2022-04-20 07:49:00|4448.14|4447.54|4447.39|4446.79|4448.14|4447.54|4447.39|4446.79|84
1650440950000|2022-04-20 07:49:10|4447.64|4447.04|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|86
1650440960000|2022-04-20 07:49:20|4447.89|4447.29|4447.64|4447.04|4448.01|4447.41|4447.64|4447.04|52
1650440970000|2022-04-20 07:49:30|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.14|4446.54|50
1650440980000|2022-04-20 07:49:40|4447.51|4446.91|4447.64|4447.04|4447.89|4447.29|4447.51|4446.91|19
1650440990000|2022-04-20 07:49:50|4447.76|4447.16|4447.39|4446.79|4447.76|4447.16|4447.39|4446.79|46
1650441000000|2022-04-20 07:50:00|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|48
1650441010000|2022-04-20 07:50:10|4447.51|4446.91|4447.64|4447.04|4447.89|4447.29|4447.39|4446.79|47
1650441020000|2022-04-20 07:50:20|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|12
1650441030000|2022-04-20 07:50:30|||||||||47
1650441040000|2022-04-20 07:50:40|4447.39|4446.79|4446.64|4446.04|4447.39|4446.79|4446.64|4446.04|145
1650441050000|2022-04-20 07:50:50|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.39|4445.79|79
1650441060000|2022-04-20 07:51:00|4446.89|4446.29|4447.39|4446.79|4447.89|4447.29|4446.89|4446.29|52
1650441070000|2022-04-20 07:51:10|4447.14|4446.54|4447.14|4446.54|4447.26|4446.66|4447.01|4446.41|36
1650441080000|2022-04-20 07:51:20|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|13
1650441090000|2022-04-20 07:51:30|4447.01|4446.41|4447.51|4446.91|4447.51|4446.91|4446.89|4446.29|23
1650441100000|2022-04-20 07:51:40|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|33
1650441110000|2022-04-20 07:51:50|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.51|4446.91|11
1650441120000|2022-04-20 07:52:00|4447.39|4446.79|4447.89|4447.29|4447.89|4447.29|4447.01|4446.41|45
1650441130000|2022-04-20 07:52:10|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|39
1650441140000|2022-04-20 07:52:20|4447.76|4447.16|4447.76|4447.16|4448.01|4447.41|4447.64|4447.04|22
1650441150000|2022-04-20 07:52:30|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|2
1650441160000|2022-04-20 07:52:40|4448.14|4447.54|4448.39|4447.79|4448.64|4448.04|4448.14|4447.54|30
1650441170000|2022-04-20 07:52:50|4448.26|4447.66|4448.76|4448.16|4448.76|4448.16|4448.26|4447.66|19
1650441180000|2022-04-20 07:53:00|4448.64|4448.04|4449.14|4448.54|4449.51|4448.91|4448.64|4448.04|102
1650441190000|2022-04-20 07:53:10|4448.89|4448.29|4448.14|4447.54|4448.89|4448.29|4448.14|4447.54|57
1650441200000|2022-04-20 07:53:20|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.89|4447.29|38
1650441210000|2022-04-20 07:53:30|4448.01|4447.41|4447.76|4447.16|4448.01|4447.41|4447.76|4447.16|37
1650441220000|2022-04-20 07:53:40|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|11
1650441230000|2022-04-20 07:53:50|4447.39|4446.79|4446.64|4446.04|4447.39|4446.79|4446.39|4445.79|104
1650441240000|2022-04-20 07:54:00|4446.89|4446.29|4447.39|4446.79|4447.89|4447.29|4446.89|4446.29|144
1650441250000|2022-04-20 07:54:10|4447.14|4446.54|4446.64|4446.04|4447.39|4446.79|4446.64|4446.04|82
1650441260000|2022-04-20 07:54:20|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.01|4445.41|59
1650441270000|2022-04-20 07:54:30|4445.89|4445.29|4446.39|4445.79|4446.39|4445.79|4445.89|4445.29|26
1650441280000|2022-04-20 07:54:40|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|42
1650441290000|2022-04-20 07:54:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|4
1650441300000|2022-04-20 07:55:00|4446.01|4445.41|4444.64|4444.04|4446.14|4445.54|4444.64|4444.04|166
1650441310000|2022-04-20 07:55:10|4444.89|4444.29|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|49
1650441320000|2022-04-20 07:55:20|4444.76|4444.16|4445.51|4444.91|4445.51|4444.91|4444.64|4444.04|31
1650441330000|2022-04-20 07:55:30|4445.39|4444.79|4445.89|4445.29|4446.14|4445.54|4445.39|4444.79|20
1650441340000|2022-04-20 07:55:40|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|18
1650441350000|2022-04-20 07:55:50|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|22
1650441360000|2022-04-20 07:56:00|4446.01|4445.41|4445.64|4445.04|4446.01|4445.41|4445.39|4444.79|34
1650441370000|2022-04-20 07:56:10|4445.89|4445.29|4446.39|4445.79|4446.39|4445.79|4445.76|4445.16|58
1650441380000|2022-04-20 07:56:20|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|47
1650441390000|2022-04-20 07:56:30|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|7
1650441400000|2022-04-20 07:56:40|4446.26|4445.66|4446.51|4445.91|4446.64|4446.04|4446.26|4445.66|34
1650441410000|2022-04-20 07:56:50|4446.64|4446.04|4446.14|4445.54|4446.64|4446.04|4445.89|4445.29|20
1650441420000|2022-04-20 07:57:00|4446.01|4445.41|4445.64|4445.04|4446.01|4445.41|4445.39|4444.79|118
1650441430000|2022-04-20 07:57:10|4445.76|4445.16|4445.89|4445.29|4446.39|4445.79|4445.76|4445.16|60
1650441440000|2022-04-20 07:57:20|4445.64|4445.04|4445.64|4445.04|4445.76|4445.16|4445.39|4444.79|41
1650441450000|2022-04-20 07:57:30|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|1
1650441460000|2022-04-20 07:57:40|4445.14|4444.54|4445.51|4444.91|4445.64|4445.04|4445.14|4444.54|33
1650441470000|2022-04-20 07:57:50|4445.64|4445.04|4445.76|4445.16|4445.89|4445.29|4445.51|4444.91|10
1650441480000|2022-04-20 07:58:00|4445.89|4445.29|4445.64|4445.04|4446.14|4445.54|4445.64|4445.04|22
1650441490000|2022-04-20 07:58:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4
1650441500000|2022-04-20 07:58:20|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|12
1650441510000|2022-04-20 07:58:30|4446.01|4445.41|4445.64|4445.04|4446.14|4445.54|4445.64|4445.04|15
1650441520000|2022-04-20 07:58:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|12
1650441530000|2022-04-20 07:58:50|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|9
1650441540000|2022-04-20 07:59:00|4446.39|4445.79|4446.89|4446.29|4446.89|4446.29|4446.39|4445.79|22
1650441550000|2022-04-20 07:59:10|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|77
1650441560000|2022-04-20 07:59:20|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|20
1650441570000|2022-04-20 07:59:30|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|7
1650441580000|2022-04-20 07:59:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|7
1650441590000|2022-04-20 07:59:50|4446.01|4445.41|4446.01|4445.41|4446.14|4445.54|4445.89|4445.29|11
1650441600000|2022-04-20 08:00:00|4445.89|4445.29|4445.14|4444.54|4445.89|4445.29|4444.89|4444.29|107
1650441610000|2022-04-20 08:00:10|4445.39|4444.79|4445.89|4445.29|4445.89|4445.29|4445.14|4444.54|70
1650441620000|2022-04-20 08:00:20|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|148
1650441630000|2022-04-20 08:00:30|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|34
1650441640000|2022-04-20 08:00:40|4446.01|4445.41|4446.14|4445.54|4446.39|4445.79|4445.64|4445.04|69
1650441650000|2022-04-20 08:00:50|4446.26|4445.66|4446.39|4445.79|4446.64|4446.04|4446.14|4445.54|47
1650441660000|2022-04-20 08:01:00|4446.14|4445.54|4445.14|4444.54|4446.14|4445.54|4445.14|4444.54|92
1650441670000|2022-04-20 08:01:10|4445.39|4444.79|4444.64|4444.04|4445.39|4444.79|4444.39|4443.79|61
1650441680000|2022-04-20 08:01:20|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.39|4443.79|97
1650441690000|2022-04-20 08:01:30|4444.64|4444.04|4444.39|4443.79|4444.76|4444.16|4444.39|4443.79|62
1650441700000|2022-04-20 08:01:40|4444.51|4443.91|4443.39|4442.79|4444.51|4443.91|4443.39|4442.79|89
1650441710000|2022-04-20 08:01:50|4443.64|4443.04|4444.26|4443.66|4444.39|4443.79|4443.64|4443.04|44
1650441720000|2022-04-20 08:02:00|4444.14|4443.54|4443.64|4443.04|4444.39|4443.79|4443.64|4443.04|35
1650441730000|2022-04-20 08:02:10|4443.39|4442.79|4443.14|4442.54|4443.76|4443.16|4443.14|4442.54|43
1650441740000|2022-04-20 08:02:20|4442.89|4442.29|4442.39|4441.79|4443.26|4442.66|4442.39|4441.79|97
1650441750000|2022-04-20 08:02:30|4442.14|4441.54|4442.39|4441.79|4442.64|4442.04|4442.14|4441.54|64
1650441760000|2022-04-20 08:02:40|4442.14|4441.54|4442.26|4441.66|4442.39|4441.79|4442.14|4441.54|40
1650441770000|2022-04-20 08:02:50|4442.14|4441.54|4442.64|4442.04|4442.89|4442.29|4441.89|4441.29|77
1650441780000|2022-04-20 08:03:00|4442.39|4441.79|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|40
1650441790000|2022-04-20 08:03:10|4442.51|4441.91|4442.64|4442.04|4442.76|4442.16|4442.26|4441.66|35
1650441800000|2022-04-20 08:03:20|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.39|4441.79|31
1650441810000|2022-04-20 08:03:30|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.14|4441.54|27
1650441820000|2022-04-20 08:03:40|4442.64|4442.04|4442.14|4441.54|4442.89|4442.29|4442.14|4441.54|68
1650441830000|2022-04-20 08:03:50|4442.01|4441.41|4442.39|4441.79|4442.39|4441.79|4441.89|4441.29|89
1650441840000|2022-04-20 08:04:00|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|66
1650441850000|2022-04-20 08:04:10|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|48
1650441860000|2022-04-20 08:04:20|4441.39|4440.79|4441.26|4440.66|4441.64|4441.04|4441.26|4440.66|63
1650441870000|2022-04-20 08:04:30|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|33
1650441880000|2022-04-20 08:04:40|4441.39|4440.79|4441.51|4440.91|4441.64|4441.04|4441.39|4440.79|20
1650441890000|2022-04-20 08:04:50|4441.39|4440.79|4441.39|4440.79|4441.64|4441.04|4441.26|4440.66|17
1650441900000|2022-04-20 08:05:00|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|41
1650441910000|2022-04-20 08:05:10|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|22
1650441920000|2022-04-20 08:05:20|4441.39|4440.79|4441.01|4440.41|4441.39|4440.79|4441.01|4440.41|39
1650441930000|2022-04-20 08:05:30|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|52
1650441940000|2022-04-20 08:05:40|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|59
1650441950000|2022-04-20 08:05:50|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|56
1650441960000|2022-04-20 08:06:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|57
1650441970000|2022-04-20 08:06:10|4440.64|4440.04|4440.76|4440.16|4440.89|4440.29|4440.64|4440.04|34
1650441980000|2022-04-20 08:06:20|4440.64|4440.04|4441.14|4440.54|4441.14|4440.54|4440.64|4440.04|14
1650441990000|2022-04-20 08:06:30|4440.89|4440.29|4441.14|4440.54|4441.39|4440.79|4440.89|4440.29|48
1650442000000|2022-04-20 08:06:40|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|16
1650442010000|2022-04-20 08:06:50|4440.89|4440.29|4441.01|4440.41|4441.14|4440.54|4440.89|4440.29|12
1650442020000|2022-04-20 08:07:00|4440.89|4440.29|4441.64|4441.04|4441.64|4441.04|4440.89|4440.29|65
1650442030000|2022-04-20 08:07:10|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|62
1650442040000|2022-04-20 08:07:20|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|28
1650442050000|2022-04-20 08:07:30|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|13
1650442060000|2022-04-20 08:07:40|4441.26|4440.66|4441.51|4440.91|4441.64|4441.04|4441.14|4440.54|34
1650442070000|2022-04-20 08:07:50|4441.39|4440.79|4440.89|4440.29|4441.51|4440.91|4440.89|4440.29|39
1650442080000|2022-04-20 08:08:00|4441.01|4440.41|4442.14|4441.54|4442.26|4441.66|4441.01|4440.41|122
1650442090000|2022-04-20 08:08:10|||||||||9
1650442100000|2022-04-20 08:08:20|4442.39|4441.79|4441.89|4441.29|4442.89|4442.29|4441.89|4441.29|174
1650442110000|2022-04-20 08:08:30|4441.76|4441.16|4441.39|4440.79|4441.76|4441.16|4441.14|4440.54|58
1650442120000|2022-04-20 08:08:40|||||||||17
1650442130000|2022-04-20 08:08:50|4441.14|4440.54|4440.39|4439.79|4441.14|4440.54|4440.39|4439.79|118
1650442140000|2022-04-20 08:09:00|4440.64|4440.04|4441.39|4440.79|4441.64|4441.04|4440.64|4440.04|151
1650442150000|2022-04-20 08:09:10|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|46
1650442160000|2022-04-20 08:09:20|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|184
1650442170000|2022-04-20 08:09:30|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|67
1650442180000|2022-04-20 08:09:40|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|18
1650442190000|2022-04-20 08:09:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|35
1650442200000|2022-04-20 08:10:00|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.51|4439.91|76
1650442210000|2022-04-20 08:10:10|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|13
1650442220000|2022-04-20 08:10:20|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|21
1650442230000|2022-04-20 08:10:30|4440.14|4439.54|4440.39|4439.79|4440.39|4439.79|4440.14|4439.54|180
1650442240000|2022-04-20 08:10:40|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.14|4439.54|48
1650442250000|2022-04-20 08:10:50|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|2
1650442260000|2022-04-20 08:11:00|4440.64|4440.04|4441.14|4440.54|4441.14|4440.54|4440.39|4439.79|31
1650442270000|2022-04-20 08:11:10|4441.26|4440.66|4441.64|4441.04|4441.64|4441.04|4441.01|4440.41|42
1650442280000|2022-04-20 08:11:20|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|23
1650442290000|2022-04-20 08:11:30|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|9
1650442300000|2022-04-20 08:11:40|4442.01|4441.41|4442.89|4442.29|4442.89|4442.29|4442.01|4441.41|45
1650442310000|2022-04-20 08:11:50|4443.14|4442.54|4442.76|4442.16|4443.14|4442.54|4442.64|4442.04|46
1650442320000|2022-04-20 08:12:00|4442.89|4442.29|4442.39|4441.79|4442.89|4442.29|4442.39|4441.79|28
1650442330000|2022-04-20 08:12:10|4442.64|4442.04|4441.89|4441.29|4442.64|4442.04|4441.89|4441.29|29
1650442340000|2022-04-20 08:12:20|4442.01|4441.41|4442.26|4441.66|4442.26|4441.66|4442.01|4441.41|26
1650442350000|2022-04-20 08:12:30|4442.39|4441.79|4442.51|4441.91|4442.64|4442.04|4442.39|4441.79|11
1650442360000|2022-04-20 08:12:40|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|20
1650442370000|2022-04-20 08:12:50|4442.14|4441.54|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|17
1650442380000|2022-04-20 08:13:00|4442.39|4441.79|4442.76|4442.16|4442.89|4442.29|4442.39|4441.79|32
1650442390000|2022-04-20 08:13:10|4442.89|4442.29|4442.51|4441.91|4442.89|4442.29|4442.39|4441.79|22
1650442400000|2022-04-20 08:13:20|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.39|4441.79|32
1650442410000|2022-04-20 08:13:30|4443.14|4442.54|4442.89|4442.29|4443.26|4442.66|4442.89|4442.29|25
1650442420000|2022-04-20 08:13:40|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|8
1650442430000|2022-04-20 08:13:50|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|12
1650442440000|2022-04-20 08:14:00|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|18
1650442450000|2022-04-20 08:14:10|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|6
1650442470000|2022-04-20 08:14:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|38
1650442480000|2022-04-20 08:14:40|4442.76|4442.16|4442.89|4442.29|4443.14|4442.54|4442.64|4442.04|35
1650442490000|2022-04-20 08:14:50|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|10
1650442500000|2022-04-20 08:15:00|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|28
1650442510000|2022-04-20 08:15:10|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.39|4441.79|36
1650442520000|2022-04-20 08:15:20|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|9
1650442530000|2022-04-20 08:15:30|4442.76|4442.16|4442.89|4442.29|4443.14|4442.54|4442.76|4442.16|11
1650442540000|2022-04-20 08:15:40|4443.01|4442.41|4442.64|4442.04|4443.01|4442.41|4442.64|4442.04|27
1650442550000|2022-04-20 08:15:50|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|1
1650442560000|2022-04-20 08:16:00|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.76|4442.16|24
1650442570000|2022-04-20 08:16:10|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|8
1650442580000|2022-04-20 08:16:20|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|8
1650442590000|2022-04-20 08:16:30|4443.14|4442.54|4443.26|4442.66|4443.26|4442.66|4443.14|4442.54|20
1650442600000|2022-04-20 08:16:40|4443.14|4442.54|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|10
1650442610000|2022-04-20 08:16:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|14
1650442620000|2022-04-20 08:17:00|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4443.01|4442.41|64
1650442630000|2022-04-20 08:17:10|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|61
1650442640000|2022-04-20 08:17:20|4444.01|4443.41|4444.26|4443.66|4444.26|4443.66|4443.89|4443.29|63
1650442650000|2022-04-20 08:17:30|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|17
1650442660000|2022-04-20 08:17:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|37
1650442670000|2022-04-20 08:17:50|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.14|4443.54|103
1650442680000|2022-04-20 08:18:00|4444.39|4443.79|4444.89|4444.29|4445.01|4444.41|4444.26|4443.66|124
1650442690000|2022-04-20 08:18:10|4445.14|4444.54|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|64
1650442700000|2022-04-20 08:18:20|4444.76|4444.16|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|69
1650442710000|2022-04-20 08:18:30|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.51|4443.91|58
1650442720000|2022-04-20 08:18:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|38
1650442730000|2022-04-20 08:18:50|4444.51|4443.91|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|28
1650442740000|2022-04-20 08:19:00|4444.64|4444.04|4444.89|4444.29|4445.01|4444.41|4444.64|4444.04|26
1650442750000|2022-04-20 08:19:10|4445.01|4444.41|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|86
1650442760000|2022-04-20 08:19:20|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|21
1650442770000|2022-04-20 08:19:30|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|28
1650442780000|2022-04-20 08:19:40|4444.26|4443.66|4443.89|4443.29|4444.39|4443.79|4443.89|4443.29|52
1650442790000|2022-04-20 08:19:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|25
1650442800000|2022-04-20 08:20:00|4443.64|4443.04|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|61
1650442810000|2022-04-20 08:20:10|4443.26|4442.66|4443.89|4443.29|4443.89|4443.29|4443.14|4442.54|35
1650442820000|2022-04-20 08:20:20|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.51|4442.91|17
1650442830000|2022-04-20 08:20:30|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|15
1650442840000|2022-04-20 08:20:40|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|16
1650442850000|2022-04-20 08:20:50|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|55
1650442860000|2022-04-20 08:21:00|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|27
1650442870000|2022-04-20 08:21:10|||||||||11
1650442880000|2022-04-20 08:21:20|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4
1650442890000|2022-04-20 08:21:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|11
1650442900000|2022-04-20 08:21:40|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|26
1650442910000|2022-04-20 08:21:50|4443.76|4443.16|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|37
1650442920000|2022-04-20 08:22:00|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|39
1650442930000|2022-04-20 08:22:10|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|36
1650442940000|2022-04-20 08:22:20|4443.89|4443.29|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|57
1650442950000|2022-04-20 08:22:30|4444.39|4443.79|4445.39|4444.79|4445.39|4444.79|4444.39|4443.79|49
1650442960000|2022-04-20 08:22:40|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|9
1650442970000|2022-04-20 08:22:50|||||||||11
1650442980000|2022-04-20 08:23:00|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.14|4444.54|113
1650442990000|2022-04-20 08:23:10|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|28
1650443000000|2022-04-20 08:23:20|4445.26|4444.66|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|23
1650443010000|2022-04-20 08:23:30|||||||||50
1650443020000|2022-04-20 08:23:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4444.89|4444.29|50
1650443030000|2022-04-20 08:23:50|4445.51|4444.91|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|29
1650443040000|2022-04-20 08:24:00|4444.89|4444.29|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|34
1650443050000|2022-04-20 08:24:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|7
1650443060000|2022-04-20 08:24:20|4445.39|4444.79|4445.51|4444.91|4445.64|4445.04|4445.39|4444.79|50
1650443070000|2022-04-20 08:24:30|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|16
1650443080000|2022-04-20 08:24:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|36
1650443090000|2022-04-20 08:24:50|4445.76|4445.16|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|49
1650443100000|2022-04-20 08:25:00|4446.01|4445.41|4445.51|4444.91|4446.01|4445.41|4445.39|4444.79|29
1650443110000|2022-04-20 08:25:10|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|18
1650443120000|2022-04-20 08:25:20|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|39
1650443130000|2022-04-20 08:25:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|3
1650443140000|2022-04-20 08:25:40|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|29
1650443150000|2022-04-20 08:25:50|4445.14|4444.54|4445.26|4444.66|4445.39|4444.79|4445.14|4444.54|39
1650443160000|2022-04-20 08:26:00|4445.39|4444.79|4445.26|4444.66|4445.64|4445.04|4445.14|4444.54|33
1650443170000|2022-04-20 08:26:10|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|29
1650443180000|2022-04-20 08:26:20|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.39|4444.79|2
1650443190000|2022-04-20 08:26:30|4445.64|4445.04|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|4
1650443200000|2022-04-20 08:26:40|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|11
1650443210000|2022-04-20 08:26:50|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|13
1650443220000|2022-04-20 08:27:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|35
1650443230000|2022-04-20 08:27:10|4446.26|4445.66|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|14
1650443240000|2022-04-20 08:27:20|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|14
1650443250000|2022-04-20 08:27:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|20
1650443260000|2022-04-20 08:27:40|||||||||58
1650443270000|2022-04-20 08:27:50|||||||||12
1650443280000|2022-04-20 08:28:00|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|34
1650443290000|2022-04-20 08:28:10|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|69
1650443300000|2022-04-20 08:28:20|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|14
1650443310000|2022-04-20 08:28:30|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|7
1650443320000|2022-04-20 08:28:40|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|18
1650443330000|2022-04-20 08:28:50|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|9
1650443340000|2022-04-20 08:29:00|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|4446.51|4445.91|48
1650443350000|2022-04-20 08:29:10|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|7
1650443360000|2022-04-20 08:29:20|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|19
1650443370000|2022-04-20 08:29:30|4446.89|4446.29|4446.39|4445.79|4446.89|4446.29|4446.39|4445.79|15
1650443380000|2022-04-20 08:29:40|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|74
1650443390000|2022-04-20 08:29:50|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|9
1650443400000|2022-04-20 08:30:00|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|74
1650443410000|2022-04-20 08:30:10|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4445.89|4445.29|35
1650443420000|2022-04-20 08:30:20|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.01|4445.41|22
1650443430000|2022-04-20 08:30:30|4445.89|4445.29|4445.76|4445.16|4445.89|4445.29|4445.76|4445.16|18
1650443440000|2022-04-20 08:30:40|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|5
1650443450000|2022-04-20 08:30:50|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|32
1650443460000|2022-04-20 08:31:00|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|13
1650443470000|2022-04-20 08:31:10|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|27
1650443480000|2022-04-20 08:31:20|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|26
1650443490000|2022-04-20 08:31:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|8
1650443500000|2022-04-20 08:31:40|||||||||11
1650443510000|2022-04-20 08:31:50|4445.14|4444.54|4444.89|4444.29|4445.26|4444.66|4444.89|4444.29|19
1650443520000|2022-04-20 08:32:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|16
1650443530000|2022-04-20 08:32:10|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4444.89|4444.29|31
1650443540000|2022-04-20 08:32:20|4444.89|4444.29|4445.39|4444.79|4445.39|4444.79|4444.89|4444.29|46
1650443550000|2022-04-20 08:32:30|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|7
1650443560000|2022-04-20 08:32:40|4445.51|4444.91|4446.14|4445.54|4446.14|4445.54|4445.39|4444.79|39
1650443570000|2022-04-20 08:32:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|20
1650443580000|2022-04-20 08:33:00|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|30
1650443590000|2022-04-20 08:33:10|4445.76|4445.16|4446.01|4445.41|4446.14|4445.54|4445.76|4445.16|13
1650443600000|2022-04-20 08:33:20|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|27
1650443610000|2022-04-20 08:33:30|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|1
1650443620000|2022-04-20 08:33:40|4446.26|4445.66|4446.26|4445.66|4446.39|4445.79|4446.26|4445.66|9
1650443630000|2022-04-20 08:33:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|10
1650443640000|2022-04-20 08:34:00|||||||||18
1650443650000|2022-04-20 08:34:10|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|18
1650443660000|2022-04-20 08:34:20|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|3
1650443670000|2022-04-20 08:34:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|29
1650443680000|2022-04-20 08:34:40|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|8
1650443690000|2022-04-20 08:34:50|4446.64|4446.04|4447.01|4446.41|4447.14|4446.54|4446.64|4446.04|26
1650443700000|2022-04-20 08:35:00|4447.14|4446.54|4447.64|4447.04|4447.64|4447.04|4447.01|4446.41|56
1650443710000|2022-04-20 08:35:10|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|59
1650443720000|2022-04-20 08:35:20|4447.76|4447.16|4447.51|4446.91|4447.76|4447.16|4447.39|4446.79|41
1650443730000|2022-04-20 08:35:30|4447.64|4447.04|4448.14|4447.54|4448.26|4447.66|4447.64|4447.04|23
1650443740000|2022-04-20 08:35:40|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4447.89|4447.29|37
1650443750000|2022-04-20 08:35:50|4448.26|4447.66|4448.26|4447.66|4448.39|4447.79|4448.14|4447.54|31
1650443760000|2022-04-20 08:36:00|4448.39|4447.79|4448.89|4448.29|4449.14|4448.54|4448.26|4447.66|99
1650443770000|2022-04-20 08:36:10|||||||||24
1650443780000|2022-04-20 08:36:20|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|10
1650443790000|2022-04-20 08:36:30|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|56
1650443800000|2022-04-20 08:36:40|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|27
1650443810000|2022-04-20 08:36:50|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|32
1650443820000|2022-04-20 08:37:00|4449.64|4449.04|4449.14|4448.54|4449.64|4449.04|4449.01|4448.41|77
1650443830000|2022-04-20 08:37:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|5
1650443840000|2022-04-20 08:37:20|4449.39|4448.79|4449.14|4448.54|4449.64|4449.04|4449.14|4448.54|28
1650443850000|2022-04-20 08:37:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|29
1650443860000|2022-04-20 08:37:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|23
1650443870000|2022-04-20 08:37:50|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|30
1650443880000|2022-04-20 08:38:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|16
1650443890000|2022-04-20 08:38:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|67
1650443900000|2022-04-20 08:38:20|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.51|4448.91|97
1650443910000|2022-04-20 08:38:30|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|32
1650443920000|2022-04-20 08:38:40|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|6
1650443930000|2022-04-20 08:38:50|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|24
1650443940000|2022-04-20 08:39:00|4449.76|4449.16|4449.39|4448.79|4449.76|4449.16|4449.26|4448.66|69
1650443950000|2022-04-20 08:39:10|4449.14|4448.54|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|29
1650443960000|2022-04-20 08:39:20|4449.26|4448.66|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|15
1650443970000|2022-04-20 08:39:30|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.14|4447.54|79
1650443980000|2022-04-20 08:39:40|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.26|4447.66|20
1650443990000|2022-04-20 08:39:50|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|2
1650444000000|2022-04-20 08:40:00|4448.39|4447.79|4448.64|4448.04|4448.89|4448.29|4448.39|4447.79|52
1650444010000|2022-04-20 08:40:10|4448.76|4448.16|4449.14|4448.54|4449.14|4448.54|4448.76|4448.16|19
1650444020000|2022-04-20 08:40:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|26
1650444030000|2022-04-20 08:40:30|4449.01|4448.41|4448.39|4447.79|4449.14|4448.54|4448.39|4447.79|33
1650444040000|2022-04-20 08:40:40|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|14
1650444050000|2022-04-20 08:40:50|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.26|4447.66|41
1650444060000|2022-04-20 08:41:00|4448.51|4447.91|4448.64|4448.04|4448.76|4448.16|4448.39|4447.79|22
1650444070000|2022-04-20 08:41:10|||||||||23
1650444080000|2022-04-20 08:41:20|4448.76|4448.16|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|22
1650444090000|2022-04-20 08:41:30|4448.64|4448.04|4448.14|4447.54|4448.64|4448.04|4448.14|4447.54|17
1650444100000|2022-04-20 08:41:40|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|26
1650444110000|2022-04-20 08:41:50|4448.64|4448.04|4448.64|4448.04|4448.89|4448.29|4448.51|4447.91|28
1650444120000|2022-04-20 08:42:00|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|11
1650444130000|2022-04-20 08:42:10|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|5
1650444140000|2022-04-20 08:42:20|||||||||1
1650444150000|2022-04-20 08:42:30|4448.39|4447.79|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|10
1650444160000|2022-04-20 08:42:40|4448.14|4447.54|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|22
1650444170000|2022-04-20 08:42:50|4448.01|4447.41|4448.01|4447.41|4448.01|4447.41|4448.01|4447.41|20
1650444180000|2022-04-20 08:43:00|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|41
1650444190000|2022-04-20 08:43:10|4448.01|4447.41|4448.14|4447.54|4448.26|4447.66|4448.01|4447.41|20
1650444200000|2022-04-20 08:43:20|4448.26|4447.66|4448.64|4448.04|4448.64|4448.04|4448.14|4447.54|5
1650444210000|2022-04-20 08:43:30|4448.76|4448.16|4448.76|4448.16|4448.89|4448.29|4448.64|4448.04|13
1650444220000|2022-04-20 08:43:40|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|3
1650444230000|2022-04-20 08:43:50|4449.01|4448.41|4449.26|4448.66|4449.39|4448.79|4448.89|4448.29|19
1650444240000|2022-04-20 08:44:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|2
1650444250000|2022-04-20 08:44:10|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|43
1650444260000|2022-04-20 08:44:20|4449.89|4449.29|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|79
1650444270000|2022-04-20 08:44:30|4450.14|4449.54|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|42
1650444280000|2022-04-20 08:44:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|6
1650444290000|2022-04-20 08:44:50|4449.14|4448.54|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|21
1650444300000|2022-04-20 08:45:00|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4448.89|4448.29|17
1650444310000|2022-04-20 08:45:10|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|3
1650444320000|2022-04-20 08:45:20|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|7
1650444330000|2022-04-20 08:45:30|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|13
1650444340000|2022-04-20 08:45:40|4448.14|4447.54|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|26
1650444350000|2022-04-20 08:45:50|4448.14|4447.54|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|6
1650444360000|2022-04-20 08:46:00|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|29
1650444370000|2022-04-20 08:46:10|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|8
1650444380000|2022-04-20 08:46:20|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|9
1650444390000|2022-04-20 08:46:30|4448.39|4447.79|4447.64|4447.04|4448.39|4447.79|4447.64|4447.04|44
1650444400000|2022-04-20 08:46:40|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|6
1650444410000|2022-04-20 08:46:50|||||||||7
1650444420000|2022-04-20 08:47:00|4447.26|4446.66|4447.64|4447.04|4447.64|4447.04|4447.14|4446.54|52
1650444430000|2022-04-20 08:47:10|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|10
1650444440000|2022-04-20 08:47:20|4447.39|4446.79|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|20
1650444450000|2022-04-20 08:47:30|4447.64|4447.04|4447.51|4446.91|4447.64|4447.04|4447.51|4446.91|3
1650444460000|2022-04-20 08:47:40|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|0
1650444470000|2022-04-20 08:47:50|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|31
1650444480000|2022-04-20 08:48:00|4447.64|4447.04|4447.26|4446.66|4447.64|4447.04|4447.14|4446.54|46
1650444490000|2022-04-20 08:48:10|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|3
1650444500000|2022-04-20 08:48:20|||||||||10
1650444510000|2022-04-20 08:48:30|4447.26|4446.66|4447.64|4447.04|4447.89|4447.29|4447.26|4446.66|140
1650444520000|2022-04-20 08:48:40|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|26
1650444530000|2022-04-20 08:48:50|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|141
1650444540000|2022-04-20 08:49:00|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|100
1650444550000|2022-04-20 08:49:10|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|4
1650444560000|2022-04-20 08:49:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|26
1650444570000|2022-04-20 08:49:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|59
1650444580000|2022-04-20 08:49:40|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|71
1650444590000|2022-04-20 08:49:50|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|20
1650444600000|2022-04-20 08:50:00|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.14|4446.54|114
1650444610000|2022-04-20 08:50:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|11
1650444620000|2022-04-20 08:50:20|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|16
1650444630000|2022-04-20 08:50:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|8
1650444640000|2022-04-20 08:50:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|1
1650444650000|2022-04-20 08:50:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|13
1650444660000|2022-04-20 08:51:00|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|16
1650444670000|2022-04-20 08:51:10|4448.39|4447.79|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|56
1650444680000|2022-04-20 08:51:20|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|49
1650444690000|2022-04-20 08:51:30|4447.76|4447.16|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|72
1650444700000|2022-04-20 08:51:40|4447.14|4446.54|4447.39|4446.79|4447.64|4447.04|4447.14|4446.54|71
1650444710000|2022-04-20 08:51:50|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|32
1650444720000|2022-04-20 08:52:00|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|40
1650444730000|2022-04-20 08:52:10|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|72
1650444740000|2022-04-20 08:52:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|77
1650444750000|2022-04-20 08:52:30|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|24
1650444760000|2022-04-20 08:52:40|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|56
1650444770000|2022-04-20 08:52:50|||||||||1
1650444780000|2022-04-20 08:53:00|4448.14|4447.54|4448.64|4448.04|4448.64|4448.04|4448.14|4447.54|60
1650444790000|2022-04-20 08:53:10|4448.51|4447.91|4448.14|4447.54|4448.51|4447.91|4448.14|4447.54|23
1650444800000|2022-04-20 08:53:20|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|35
1650444810000|2022-04-20 08:53:30|4448.76|4448.16|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|76
1650444820000|2022-04-20 08:53:40|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|13
1650444830000|2022-04-20 08:53:50|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|5
1650444840000|2022-04-20 08:54:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|3
1650444850000|2022-04-20 08:54:10|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|28
1650444860000|2022-04-20 08:54:20|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|93
1650444870000|2022-04-20 08:54:30|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|63
1650444880000|2022-04-20 08:54:40|||||||||6
1650444890000|2022-04-20 08:54:50|||||||||13
1650444900000|2022-04-20 08:55:00|4447.89|4447.29|4447.39|4446.79|4448.01|4447.41|4447.39|4446.79|67
1650444910000|2022-04-20 08:55:10|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|18
1650444920000|2022-04-20 08:55:20|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|20
1650444930000|2022-04-20 08:55:30|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|28
1650444940000|2022-04-20 08:55:40|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|20
1650444950000|2022-04-20 08:55:50|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|37
1650444960000|2022-04-20 08:56:00|4448.14|4447.54|4448.64|4448.04|4448.89|4448.29|4448.14|4447.54|73
1650444970000|2022-04-20 08:56:10|4448.76|4448.16|4448.89|4448.29|4449.14|4448.54|4448.64|4448.04|60
1650444980000|2022-04-20 08:56:20|||||||||10
1650444990000|2022-04-20 08:56:30|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|9
1650445000000|2022-04-20 08:56:40|||||||||14
1650445010000|2022-04-20 08:56:50|4449.14|4448.54|4449.26|4448.66|4449.51|4448.91|4449.14|4448.54|71
1650445020000|2022-04-20 08:57:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|20
1650445030000|2022-04-20 08:57:10|4449.26|4448.66|4449.64|4449.04|4450.14|4449.54|4449.26|4448.66|120
1650445040000|2022-04-20 08:57:20|4449.39|4448.79|4450.64|4450.04|4450.64|4450.04|4449.39|4448.79|148
1650445050000|2022-04-20 08:57:30|4451.14|4450.54|4450.64|4450.04|4451.14|4450.54|4450.64|4450.04|143
1650445060000|2022-04-20 08:57:40|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|65
1650445070000|2022-04-20 08:57:50|4450.76|4450.16|4450.51|4449.91|4450.89|4450.29|4450.39|4449.79|50
1650445080000|2022-04-20 08:58:00|4450.39|4449.79|4450.64|4450.04|4450.89|4450.29|4450.14|4449.54|63
1650445090000|2022-04-20 08:58:10|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|118
1650445100000|2022-04-20 08:58:20|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|16
1650445110000|2022-04-20 08:58:30|4450.26|4449.66|4451.14|4450.54|4451.14|4450.54|4450.14|4449.54|138
1650445120000|2022-04-20 08:58:40|4451.01|4450.41|4451.89|4451.29|4452.39|4451.79|4451.01|4450.41|239
1650445130000|2022-04-20 08:58:50|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|108
1650445140000|2022-04-20 08:59:00|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.39|4450.79|63
1650445150000|2022-04-20 08:59:10|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|70
1650445160000|2022-04-20 08:59:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|28
1650445170000|2022-04-20 08:59:30|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|13
1650445180000|2022-04-20 08:59:40|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|30
1650445190000|2022-04-20 08:59:50|4451.39|4450.79|4451.14|4450.54|4451.64|4451.04|4451.14|4450.54|59
1650445200000|2022-04-20 09:00:00|4451.89|4451.29|4452.39|4451.79|4452.39|4451.79|4451.89|4451.29|204
1650445210000|2022-04-20 09:00:10|4452.14|4451.54|4451.89|4451.29|4452.39|4451.79|4451.64|4451.04|309
1650445220000|2022-04-20 09:00:20|4451.76|4451.16|4452.39|4451.79|4452.39|4451.79|4451.64|4451.04|112
1650445230000|2022-04-20 09:00:30|4452.14|4451.54|4452.89|4452.29|4452.89|4452.29|4451.89|4451.29|93
1650445240000|2022-04-20 09:00:40|4453.01|4452.41|4452.51|4451.91|4453.01|4452.41|4452.26|4451.66|43
1650445250000|2022-04-20 09:00:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|13
1650445260000|2022-04-20 09:01:00|4452.89|4452.29|4453.39|4452.79|4453.39|4452.79|4452.76|4452.16|78
1650445270000|2022-04-20 09:01:10|4453.14|4452.54|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|49
1650445280000|2022-04-20 09:01:20|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.14|4452.54|45
1650445290000|2022-04-20 09:01:30|4453.14|4452.54|4453.14|4452.54|4453.39|4452.79|4453.01|4452.41|36
1650445300000|2022-04-20 09:01:40|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4452.89|4452.29|49
1650445310000|2022-04-20 09:01:50|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|22
1650445320000|2022-04-20 09:02:00|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|20
1650445330000|2022-04-20 09:02:10|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|143
1650445340000|2022-04-20 09:02:20|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|57
1650445350000|2022-04-20 09:02:30|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|87
1650445360000|2022-04-20 09:02:40|4453.51|4452.91|4452.89|4452.29|4453.51|4452.91|4452.89|4452.29|41
1650445370000|2022-04-20 09:02:50|||||||||114
1650445380000|2022-04-20 09:03:00|4452.64|4452.04|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|34
1650445390000|2022-04-20 09:03:10|4452.64|4452.04|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|49
1650445400000|2022-04-20 09:03:20|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|4
1650445410000|2022-04-20 09:03:30|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|59
1650445420000|2022-04-20 09:03:40|||||||||23
1650445430000|2022-04-20 09:03:50|||||||||7
1650445440000|2022-04-20 09:04:00|4452.39|4451.79|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|76
1650445450000|2022-04-20 09:04:10|||||||||23
1650445460000|2022-04-20 09:04:20|||||||||20
1650445470000|2022-04-20 09:04:30|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.14|4451.54|35
1650445480000|2022-04-20 09:04:40|4452.51|4451.91|4452.14|4451.54|4452.64|4452.04|4452.14|4451.54|80
1650445490000|2022-04-20 09:04:50|||||||||26
1650445500000|2022-04-20 09:05:00|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|32
1650445510000|2022-04-20 09:05:10|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|28
1650445520000|2022-04-20 09:05:20|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.76|4451.16|129
1650445530000|2022-04-20 09:05:30|4452.01|4451.41|4451.64|4451.04|4452.01|4451.41|4451.64|4451.04|84
1650445540000|2022-04-20 09:05:40|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|53
1650445550000|2022-04-20 09:05:50|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|122
1650445560000|2022-04-20 09:06:00|||||||||35
1650445570000|2022-04-20 09:06:10|4451.89|4451.29|4452.64|4452.04|4452.64|4452.04|4451.64|4451.04|104
1650445580000|2022-04-20 09:06:20|4452.76|4452.16|4452.39|4451.79|4452.76|4452.16|4452.39|4451.79|25
1650445590000|2022-04-20 09:06:30|4452.64|4452.04|4452.64|4452.04|4453.14|4452.54|4452.39|4451.79|78
1650445600000|2022-04-20 09:06:40|4452.89|4452.29|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|21
1650445610000|2022-04-20 09:06:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|22
1650445620000|2022-04-20 09:07:00|4452.39|4451.79|4452.89|4452.29|4452.89|4452.29|4452.39|4451.79|29
1650445630000|2022-04-20 09:07:10|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|6
1650445640000|2022-04-20 09:07:20|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|12
1650445650000|2022-04-20 09:07:30|4452.76|4452.16|4452.51|4451.91|4452.89|4452.29|4452.39|4451.79|24
1650445660000|2022-04-20 09:07:40|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|2
1650445670000|2022-04-20 09:07:50|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|34
1650445680000|2022-04-20 09:08:00|4452.51|4451.91|4452.64|4452.04|4452.89|4452.29|4452.51|4451.91|28
1650445690000|2022-04-20 09:08:10|||||||||7
1650445700000|2022-04-20 09:08:20|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|26
1650445710000|2022-04-20 09:08:30|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|10
1650445720000|2022-04-20 09:08:40|4452.26|4451.66|4452.64|4452.04|4452.64|4452.04|4452.26|4451.66|63
1650445730000|2022-04-20 09:08:50|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|10
1650445740000|2022-04-20 09:09:00|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|36
1650445750000|2022-04-20 09:09:10|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|7
1650445760000|2022-04-20 09:09:20|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|13
1650445770000|2022-04-20 09:09:30|4452.89|4452.29|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|12
1650445780000|2022-04-20 09:09:40|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|27
1650445790000|2022-04-20 09:09:50|4453.39|4452.79|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|307
1650445800000|2022-04-20 09:10:00|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.01|4452.41|61
1650445810000|2022-04-20 09:10:10|4453.39|4452.79|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|28
1650445820000|2022-04-20 09:10:20|4453.39|4452.79|4453.64|4453.04|4453.89|4453.29|4453.39|4452.79|39
1650445830000|2022-04-20 09:10:30|4453.51|4452.91|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|14
1650445840000|2022-04-20 09:10:40|4453.89|4453.29|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|27
1650445850000|2022-04-20 09:10:50|4453.39|4452.79|4453.51|4452.91|4453.51|4452.91|4453.39|4452.79|16
1650445860000|2022-04-20 09:11:00|4453.39|4452.79|4453.64|4453.04|4453.89|4453.29|4453.39|4452.79|59
1650445870000|2022-04-20 09:11:10|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|32
1650445880000|2022-04-20 09:11:20|4453.14|4452.54|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|22
1650445890000|2022-04-20 09:11:30|4453.14|4452.54|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|34
1650445900000|2022-04-20 09:11:40|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|58
1650445910000|2022-04-20 09:11:50|||||||||18
1650445920000|2022-04-20 09:12:00|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|30
1650445930000|2022-04-20 09:12:10|4452.89|4452.29|4452.64|4452.04|4453.01|4452.41|4452.64|4452.04|30
1650445940000|2022-04-20 09:12:20|4452.76|4452.16|4452.39|4451.79|4452.76|4452.16|4452.39|4451.79|47
1650445950000|2022-04-20 09:12:30|4452.14|4451.54|4452.39|4451.79|4452.51|4451.91|4452.14|4451.54|32
1650445960000|2022-04-20 09:12:40|4452.51|4451.91|4452.89|4452.29|4452.89|4452.29|4452.39|4451.79|24
1650445970000|2022-04-20 09:12:50|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|2
1650445980000|2022-04-20 09:13:00|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4451.89|4451.29|74
1650445990000|2022-04-20 09:13:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|25
1650446000000|2022-04-20 09:13:20|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|24
1650446010000|2022-04-20 09:13:30|||||||||6
1650446020000|2022-04-20 09:13:40|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|33
1650446030000|2022-04-20 09:13:50|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|33
1650446040000|2022-04-20 09:14:00|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|25
1650446050000|2022-04-20 09:14:10|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|12
1650446060000|2022-04-20 09:14:20|||||||||10
1650446070000|2022-04-20 09:14:30|||||||||16
1650446080000|2022-04-20 09:14:40|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|16
1650446090000|2022-04-20 09:14:50|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|23
1650446100000|2022-04-20 09:15:00|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|33
1650446110000|2022-04-20 09:15:10|4451.39|4450.79|4450.89|4450.29|4451.64|4451.04|4450.89|4450.29|44
1650446120000|2022-04-20 09:15:20|||||||||47
1650446130000|2022-04-20 09:15:30|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|7
1650446140000|2022-04-20 09:15:40|||||||||6
1650446150000|2022-04-20 09:15:50|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|13
1650446160000|2022-04-20 09:16:00|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|11
1650446170000|2022-04-20 09:16:10|4451.01|4450.41|4451.39|4450.79|4451.39|4450.79|4450.89|4450.29|45
1650446180000|2022-04-20 09:16:20|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|8
1650446190000|2022-04-20 09:16:30|4450.89|4450.29|4451.26|4450.66|4451.26|4450.66|4450.89|4450.29|29
1650446200000|2022-04-20 09:16:40|4451.14|4450.54|4451.64|4451.04|4451.64|4451.04|4451.14|4450.54|24
1650446210000|2022-04-20 09:16:50|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|25
1650446220000|2022-04-20 09:17:00|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.51|4450.91|56
1650446230000|2022-04-20 09:17:10|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|20
1650446240000|2022-04-20 09:17:20|||||||||5
1650446250000|2022-04-20 09:17:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|42
1650446260000|2022-04-20 09:17:40|||||||||16
1650446270000|2022-04-20 09:17:50|4452.39|4451.79|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|27
1650446280000|2022-04-20 09:18:00|4452.76|4452.16|4453.14|4452.54|4453.39|4452.79|4452.64|4452.04|105
1650446290000|2022-04-20 09:18:10|4453.39|4452.79|4454.14|4453.54|4454.14|4453.54|4453.14|4452.54|82
1650446300000|2022-04-20 09:18:20|4454.26|4453.66|4455.64|4455.04|4455.64|4455.04|4454.14|4453.54|677
1650446310000|2022-04-20 09:18:30|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|116
1650446320000|2022-04-20 09:18:40|4455.64|4455.04|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|56
1650446330000|2022-04-20 09:18:50|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|62
1650446340000|2022-04-20 09:19:00|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.64|4455.04|280
1650446350000|2022-04-20 09:19:10|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|11
1650446360000|2022-04-20 09:19:20|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|78
1650446370000|2022-04-20 09:19:30|||||||||78
1650446380000|2022-04-20 09:19:40|4456.01|4455.41|4455.89|4455.29|4456.14|4455.54|4455.76|4455.16|55
1650446390000|2022-04-20 09:19:50|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|250
1650446400000|2022-04-20 09:20:00|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|66
1650446410000|2022-04-20 09:20:10|4457.39|4456.79|4457.64|4457.04|4457.76|4457.16|4457.39|4456.79|294
1650446420000|2022-04-20 09:20:20|4457.39|4456.79|4457.39|4456.79|4457.51|4456.91|4457.14|4456.54|84
1650446430000|2022-04-20 09:20:30|4457.64|4457.04|4457.89|4457.29|4457.89|4457.29|4457.64|4457.04|35
1650446440000|2022-04-20 09:20:40|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|33
1650446450000|2022-04-20 09:20:50|4457.89|4457.29|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|43
1650446460000|2022-04-20 09:21:00|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|54
1650446470000|2022-04-20 09:21:10|4458.51|4457.91|4458.39|4457.79|4458.64|4458.04|4458.39|4457.79|101
1650446480000|2022-04-20 09:21:20|4458.51|4457.91|4459.39|4458.79|4459.39|4458.79|4458.39|4457.79|190
1650446490000|2022-04-20 09:21:30|4459.14|4458.54|4459.39|4458.79|4459.39|4458.79|4459.14|4458.54|74
1650446500000|2022-04-20 09:21:40|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|240
1650446510000|2022-04-20 09:21:50|4459.64|4459.04|4459.39|4458.79|4459.89|4459.29|4459.39|4458.79|85
1650446520000|2022-04-20 09:22:00|4459.51|4458.91|4459.89|4459.29|4459.89|4459.29|4459.39|4458.79|99
1650446530000|2022-04-20 09:22:10|4459.76|4459.16|4459.39|4458.79|4459.76|4459.16|4459.39|4458.79|49
1650446540000|2022-04-20 09:22:20|4458.89|4458.29|4458.89|4458.29|4459.14|4458.54|4458.64|4458.04|213
1650446550000|2022-04-20 09:22:30|4459.14|4458.54|4459.39|4458.79|4459.39|4458.79|4458.89|4458.29|65
1650446560000|2022-04-20 09:22:40|4459.51|4458.91|4459.39|4458.79|4459.64|4459.04|4459.14|4458.54|125
1650446570000|2022-04-20 09:22:50|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.14|4458.54|77
1650446580000|2022-04-20 09:23:00|4459.39|4458.79|4459.26|4458.66|4459.39|4458.79|4459.14|4458.54|87
1650446590000|2022-04-20 09:23:10|4459.14|4458.54|4459.89|4459.29|4459.89|4459.29|4459.14|4458.54|63
1650446600000|2022-04-20 09:23:20|4459.76|4459.16|4460.14|4459.54|4460.14|4459.54|4459.51|4458.91|139
1650446610000|2022-04-20 09:23:30|4460.39|4459.79|4459.89|4459.29|4460.39|4459.79|4459.89|4459.29|38
1650446620000|2022-04-20 09:23:40|4460.14|4459.54|4460.01|4459.41|4460.39|4459.79|4459.89|4459.29|166
1650446630000|2022-04-20 09:23:50|4459.89|4459.29|4459.89|4459.29|4460.01|4459.41|4459.64|4459.04|93
1650446640000|2022-04-20 09:24:00|4459.64|4459.04|4459.64|4459.04|4459.89|4459.29|4459.39|4458.79|95
1650446650000|2022-04-20 09:24:10|4459.89|4459.29|4459.64|4459.04|4460.14|4459.54|4459.64|4459.04|53
1650446660000|2022-04-20 09:24:20|4459.89|4459.29|4459.76|4459.16|4459.89|4459.29|4459.64|4459.04|65
1650446670000|2022-04-20 09:24:30|4459.89|4459.29|4459.64|4459.04|4459.89|4459.29|4459.39|4458.79|47
1650446680000|2022-04-20 09:24:40|4459.51|4458.91|4459.51|4458.91|4459.64|4459.04|4459.14|4458.54|81
1650446690000|2022-04-20 09:24:50|4459.64|4459.04|4459.64|4459.04|4459.89|4459.29|4459.64|4459.04|42
1650446700000|2022-04-20 09:25:00|4459.39|4458.79|4459.89|4459.29|4459.89|4459.29|4459.39|4458.79|38
1650446710000|2022-04-20 09:25:10|4459.64|4459.04|4459.89|4459.29|4460.01|4459.41|4459.64|4459.04|37
1650446720000|2022-04-20 09:25:20|4460.01|4459.41|4460.39|4459.79|4460.39|4459.79|4459.89|4459.29|69
1650446730000|2022-04-20 09:25:30|4460.26|4459.66|4459.89|4459.29|4460.39|4459.79|4459.89|4459.29|53
1650446740000|2022-04-20 09:25:40|4460.01|4459.41|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|34
1650446750000|2022-04-20 09:25:50|||||||||3
1650446760000|2022-04-20 09:26:00|4460.14|4459.54|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|35
1650446770000|2022-04-20 09:26:10|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|18
1650446780000|2022-04-20 09:26:20|4459.89|4459.29|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|15
1650446790000|2022-04-20 09:26:30|4459.89|4459.29|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|69
1650446800000|2022-04-20 09:26:40|4460.01|4459.41|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|33
1650446810000|2022-04-20 09:26:50|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|19
1650446820000|2022-04-20 09:27:00|4460.26|4459.66|4460.64|4460.04|4460.64|4460.04|4460.14|4459.54|89
1650446830000|2022-04-20 09:27:10|4460.89|4460.29|4461.39|4460.79|4461.64|4461.04|4460.89|4460.29|178
1650446840000|2022-04-20 09:27:20|4461.14|4460.54|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|68
1650446850000|2022-04-20 09:27:30|4461.51|4460.91|4460.39|4459.79|4461.51|4460.91|4460.39|4459.79|212
1650446860000|2022-04-20 09:27:40|4460.64|4460.04|4460.51|4459.91|4460.64|4460.04|4460.39|4459.79|67
1650446870000|2022-04-20 09:27:50|4460.39|4459.79|4460.26|4459.66|4460.51|4459.91|4459.89|4459.29|91
1650446880000|2022-04-20 09:28:00|4460.14|4459.54|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|43
1650446890000|2022-04-20 09:28:10|4459.64|4459.04|4459.89|4459.29|4460.01|4459.41|4459.64|4459.04|20
1650446900000|2022-04-20 09:28:20|4460.14|4459.54|4460.01|4459.41|4460.14|4459.54|4460.01|4459.41|21
1650446910000|2022-04-20 09:28:30|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.76|4459.16|41
1650446920000|2022-04-20 09:28:40|4460.01|4459.41|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|63
1650446930000|2022-04-20 09:28:50|4460.14|4459.54|4459.51|4458.91|4460.14|4459.54|4459.51|4458.91|103
1650446940000|2022-04-20 09:29:00|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4
1650446950000|2022-04-20 09:29:10|4459.89|4459.29|4459.64|4459.04|4459.89|4459.29|4459.39|4458.79|35
1650446960000|2022-04-20 09:29:20|4459.89|4459.29|4459.89|4459.29|4459.89|4459.29|4459.64|4459.04|21
1650446970000|2022-04-20 09:29:30|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|57
1650446980000|2022-04-20 09:29:40|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|23
1650446990000|2022-04-20 09:29:50|4459.51|4458.91|4459.51|4458.91|4459.76|4459.16|4459.39|4458.79|26
1650447000000|2022-04-20 09:30:00|4459.39|4458.79|4458.89|4458.29|4459.39|4458.79|4458.89|4458.29|146
1650447010000|2022-04-20 09:30:10|4459.14|4458.54|4459.39|4458.79|4459.39|4458.79|4459.01|4458.41|54
1650447020000|2022-04-20 09:30:20|4459.26|4458.66|4459.14|4458.54|4459.39|4458.79|4459.01|4458.41|59
1650447030000|2022-04-20 09:30:30|4458.89|4458.29|4459.14|4458.54|4459.14|4458.54|4458.89|4458.29|47
1650447040000|2022-04-20 09:30:40|4459.01|4458.41|4458.89|4458.29|4459.01|4458.41|4458.76|4458.16|56
1650447050000|2022-04-20 09:30:50|4458.76|4458.16|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|25
1650447060000|2022-04-20 09:31:00|4458.76|4458.16|4459.14|4458.54|4459.14|4458.54|4458.76|4458.16|50
1650447070000|2022-04-20 09:31:10|4458.89|4458.29|4459.01|4458.41|4459.01|4458.41|4458.89|4458.29|8
1650447080000|2022-04-20 09:31:20|4459.14|4458.54|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|26
1650447090000|2022-04-20 09:31:30|4458.64|4458.04|4458.89|4458.29|4459.14|4458.54|4458.64|4458.04|30
1650447100000|2022-04-20 09:31:40|4459.14|4458.54|4459.14|4458.54|4459.39|4458.79|4459.01|4458.41|69
1650447110000|2022-04-20 09:31:50|4459.39|4458.79|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|39
1650447120000|2022-04-20 09:32:00|4459.26|4458.66|4459.14|4458.54|4459.39|4458.79|4458.89|4458.29|38
1650447130000|2022-04-20 09:32:10|4459.39|4458.79|4459.26|4458.66|4459.39|4458.79|4459.14|4458.54|26
1650447140000|2022-04-20 09:32:20|4459.39|4458.79|4459.14|4458.54|4459.64|4459.04|4459.14|4458.54|30
1650447150000|2022-04-20 09:32:30|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.26|4458.66|8
1650447160000|2022-04-20 09:32:40|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|37
1650447170000|2022-04-20 09:32:50|4459.64|4459.04|4459.14|4458.54|4459.64|4459.04|4459.14|4458.54|13
1650447190000|2022-04-20 09:33:10|4458.89|4458.29|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|69
1650447200000|2022-04-20 09:33:20|4459.14|4458.54|4459.64|4459.04|4459.64|4459.04|4459.14|4458.54|59
1650447210000|2022-04-20 09:33:30|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|43
1650447220000|2022-04-20 09:33:40|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|28
1650447230000|2022-04-20 09:33:50|4459.26|4458.66|4459.64|4459.04|4459.64|4459.04|4459.14|4458.54|33
1650447240000|2022-04-20 09:34:00|4459.39|4458.79|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|19
1650447250000|2022-04-20 09:34:10|4459.51|4458.91|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|39
1650447260000|2022-04-20 09:34:20|4459.64|4459.04|4459.89|4459.29|4459.89|4459.29|4459.64|4459.04|58
1650447270000|2022-04-20 09:34:30|4459.64|4459.04|4459.89|4459.29|4460.01|4459.41|4459.64|4459.04|50
1650447280000|2022-04-20 09:34:40|4460.01|4459.41|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|23
1650447290000|2022-04-20 09:34:50|4460.01|4459.41|4460.39|4459.79|4460.64|4460.04|4460.01|4459.41|63
1650447300000|2022-04-20 09:35:00|4460.51|4459.91|4460.39|4459.79|4460.64|4460.04|4460.39|4459.79|62
1650447310000|2022-04-20 09:35:10|4460.26|4459.66|4460.39|4459.79|4460.39|4459.79|4459.89|4459.29|125
1650447320000|2022-04-20 09:35:20|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|54
1650447330000|2022-04-20 09:35:30|4460.64|4460.04|4460.39|4459.79|4460.64|4460.04|4460.39|4459.79|23
1650447340000|2022-04-20 09:35:40|4460.64|4460.04|4460.14|4459.54|4460.64|4460.04|4460.14|4459.54|16
1650447350000|2022-04-20 09:35:50|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.01|4459.41|46
1650447360000|2022-04-20 09:36:00|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|36
1650447370000|2022-04-20 09:36:10|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.39|4459.79|60
1650447380000|2022-04-20 09:36:20|4460.89|4460.29|4460.26|4459.66|4461.14|4460.54|4459.89|4459.29|246
1650447390000|2022-04-20 09:36:30|4460.39|4459.79|4461.39|4460.79|4461.39|4460.79|4460.39|4459.79|209
1650447400000|2022-04-20 09:36:40|4461.14|4460.54|4460.76|4460.16|4461.39|4460.79|4460.64|4460.04|184
1650447410000|2022-04-20 09:36:50|4460.89|4460.29|4461.14|4460.54|4461.51|4460.91|4460.89|4460.29|54
1650447420000|2022-04-20 09:37:00|4461.01|4460.41|4461.39|4460.79|4461.64|4461.04|4460.89|4460.29|70
1650447430000|2022-04-20 09:37:10|4461.14|4460.54|4460.64|4460.04|4461.39|4460.79|4460.64|4460.04|92
1650447440000|2022-04-20 09:37:20|4460.39|4459.79|4460.64|4460.04|4460.64|4460.04|4460.39|4459.79|63
1650447450000|2022-04-20 09:37:30|4460.76|4460.16|4460.89|4460.29|4460.89|4460.29|4460.76|4460.16|30
1650447460000|2022-04-20 09:37:40|4460.64|4460.04|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|39
1650447470000|2022-04-20 09:37:50|4460.76|4460.16|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|14
1650447480000|2022-04-20 09:38:00|4460.64|4460.04|4460.39|4459.79|4460.64|4460.04|4460.39|4459.79|54
1650447490000|2022-04-20 09:38:10|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.39|4459.79|16
1650447500000|2022-04-20 09:38:20|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|36
1650447510000|2022-04-20 09:38:30|4461.14|4460.54|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|75
1650447520000|2022-04-20 09:38:40|4461.51|4460.91|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|43
1650447530000|2022-04-20 09:38:50|4461.64|4461.04|4461.89|4461.29|4462.39|4461.79|4461.64|4461.04|155
1650447540000|2022-04-20 09:39:00|4461.64|4461.04|4461.14|4460.54|4461.76|4461.16|4460.89|4460.29|233
1650447550000|2022-04-20 09:39:10|4461.01|4460.41|4461.14|4460.54|4461.26|4460.66|4461.01|4460.41|18
1650447560000|2022-04-20 09:39:20|4461.26|4460.66|4460.64|4460.04|4461.39|4460.79|4460.64|4460.04|29
1650447570000|2022-04-20 09:39:30|4460.89|4460.29|4460.89|4460.29|4461.01|4460.41|4460.39|4459.79|99
1650447580000|2022-04-20 09:39:40|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4460.89|4460.29|33
1650447590000|2022-04-20 09:39:50|4460.89|4460.29|4460.64|4460.04|4461.14|4460.54|4460.51|4459.91|33
1650447600000|2022-04-20 09:40:00|4460.39|4459.79|4460.64|4460.04|4460.64|4460.04|4460.39|4459.79|17
1650447610000|2022-04-20 09:40:10|4461.14|4460.54|4461.01|4460.41|4461.14|4460.54|4460.89|4460.29|177
1650447620000|2022-04-20 09:40:20|4461.14|4460.54|4461.26|4460.66|4461.64|4461.04|4461.01|4460.41|35
1650447630000|2022-04-20 09:40:30|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|15
1650447640000|2022-04-20 09:40:40|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|7
1650447650000|2022-04-20 09:40:50|4461.14|4460.54|4460.89|4460.29|4461.14|4460.54|4460.76|4460.16|15
1650447660000|2022-04-20 09:41:00|4460.76|4460.16|4460.64|4460.04|4460.76|4460.16|4460.64|4460.04|8
1650447670000|2022-04-20 09:41:10|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|21
1650447680000|2022-04-20 09:41:20|4460.51|4459.91|4460.89|4460.29|4460.89|4460.29|4460.39|4459.79|45
1650447690000|2022-04-20 09:41:30|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|25
1650447700000|2022-04-20 09:41:40|4461.14|4460.54|4460.64|4460.04|4461.14|4460.54|4460.64|4460.04|31
1650447710000|2022-04-20 09:41:50|4460.76|4460.16|4461.39|4460.79|4461.64|4461.04|4460.76|4460.16|45
1650447720000|2022-04-20 09:42:00|4461.51|4460.91|4463.14|4462.54|4463.14|4462.54|4461.39|4460.79|253
1650447730000|2022-04-20 09:42:10|4462.89|4462.29|4462.51|4461.91|4463.14|4462.54|4462.26|4461.66|134
1650447740000|2022-04-20 09:42:20|4462.64|4462.04|4462.64|4462.04|4462.89|4462.29|4462.51|4461.91|53
1650447750000|2022-04-20 09:42:30|4462.51|4461.91|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|26
1650447760000|2022-04-20 09:42:40|4462.51|4461.91|4462.64|4462.04|4462.64|4462.04|4462.39|4461.79|20
1650447770000|2022-04-20 09:42:50|4462.51|4461.91|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|31
1650447780000|2022-04-20 09:43:00|4462.64|4462.04|4462.64|4462.04|4462.89|4462.29|4462.64|4462.04|41
1650447790000|2022-04-20 09:43:10|||||||||2
1650447800000|2022-04-20 09:43:20|4462.76|4462.16|4462.64|4462.04|4462.89|4462.29|4462.64|4462.04|34
1650447810000|2022-04-20 09:43:30|4462.76|4462.16|4463.14|4462.54|4463.14|4462.54|4462.64|4462.04|79
1650447820000|2022-04-20 09:43:40|4463.01|4462.41|4463.39|4462.79|4463.39|4462.79|4463.01|4462.41|68
1650447830000|2022-04-20 09:43:50|4463.14|4462.54|4463.14|4462.54|4463.39|4462.79|4463.14|4462.54|45
1650447840000|2022-04-20 09:44:00|4463.39|4462.79|4463.01|4462.41|4463.64|4463.04|4462.89|4462.29|308
1650447850000|2022-04-20 09:44:10|4463.14|4462.54|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|48
1650447860000|2022-04-20 09:44:20|4463.01|4462.41|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|42
1650447870000|2022-04-20 09:44:30|4463.14|4462.54|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|44
1650447880000|2022-04-20 09:44:40|4462.64|4462.04|4462.89|4462.29|4463.39|4462.79|4462.64|4462.04|96
1650447890000|2022-04-20 09:44:50|4463.01|4462.41|4463.14|4462.54|4463.14|4462.54|4462.89|4462.29|20
1650447900000|2022-04-20 09:45:00|4462.89|4462.29|4463.14|4462.54|4463.14|4462.54|4462.89|4462.29|116
1650447910000|2022-04-20 09:45:10|4463.26|4462.66|4463.14|4462.54|4463.39|4462.79|4463.01|4462.41|132
1650447920000|2022-04-20 09:45:20|4463.01|4462.41|4463.14|4462.54|4463.14|4462.54|4463.01|4462.41|57
1650447930000|2022-04-20 09:45:30|4463.39|4462.79|4463.14|4462.54|4463.39|4462.79|4463.14|4462.54|61
1650447940000|2022-04-20 09:45:40|4462.89|4462.29|4463.39|4462.79|4463.39|4462.79|4462.89|4462.29|149
1650447950000|2022-04-20 09:45:50|||||||||22
1650447960000|2022-04-20 09:46:00|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|93
1650447970000|2022-04-20 09:46:10|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|84
1650447980000|2022-04-20 09:46:20|4464.14|4463.54|4464.14|4463.54|4464.39|4463.79|4463.89|4463.29|224
1650447990000|2022-04-20 09:46:30|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|118
1650448000000|2022-04-20 09:46:40|4464.26|4463.66|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|120
1650448010000|2022-04-20 09:46:50|4463.89|4463.29|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|88
1650448020000|2022-04-20 09:47:00|4463.51|4462.91|4463.76|4463.16|4463.76|4463.16|4463.39|4462.79|122
1650448030000|2022-04-20 09:47:10|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|66
1650448040000|2022-04-20 09:47:20|4463.14|4462.54|4463.14|4462.54|4463.39|4462.79|4463.14|4462.54|36
1650448050000|2022-04-20 09:47:30|4463.26|4462.66|4463.14|4462.54|4463.26|4462.66|4463.14|4462.54|24
1650448060000|2022-04-20 09:47:40|4463.39|4462.79|4463.14|4462.54|4463.39|4462.79|4463.14|4462.54|65
1650448070000|2022-04-20 09:47:50|||||||||34
1650448080000|2022-04-20 09:48:00|4463.26|4462.66|4463.14|4462.54|4463.26|4462.66|4462.89|4462.29|60
1650448100000|2022-04-20 09:48:20|4463.01|4462.41|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|62
1650448110000|2022-04-20 09:48:30|4463.01|4462.41|4462.51|4461.91|4463.14|4462.54|4462.26|4461.66|126
1650448120000|2022-04-20 09:48:40|4462.64|4462.04|4462.89|4462.29|4462.89|4462.29|4462.51|4461.91|145
1650448130000|2022-04-20 09:48:50|4463.01|4462.41|4462.64|4462.04|4463.14|4462.54|4462.64|4462.04|27
1650448140000|2022-04-20 09:49:00|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|24
1650448150000|2022-04-20 09:49:10|4462.14|4461.54|4462.51|4461.91|4462.64|4462.04|4462.14|4461.54|52
1650448160000|2022-04-20 09:49:20|4462.64|4462.04|4462.51|4461.91|4462.64|4462.04|4462.39|4461.79|36
1650448170000|2022-04-20 09:49:30|4462.64|4462.04|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|33
1650448180000|2022-04-20 09:49:40|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|47
1650448190000|2022-04-20 09:49:50|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|34
1650448200000|2022-04-20 09:50:00|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|108
1650448210000|2022-04-20 09:50:10|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|63
1650448220000|2022-04-20 09:50:20|4462.64|4462.04|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|26
1650448230000|2022-04-20 09:50:30|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|16
1650448240000|2022-04-20 09:50:40|4462.26|4461.66|4462.01|4461.41|4462.39|4461.79|4461.89|4461.29|67
1650448250000|2022-04-20 09:50:50|4462.14|4461.54|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|75
1650448260000|2022-04-20 09:51:00|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|52
1650448270000|2022-04-20 09:51:10|4462.14|4461.54|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|49
1650448280000|2022-04-20 09:51:20|||||||||18
1650448290000|2022-04-20 09:51:30|4462.51|4461.91|4462.64|4462.04|4462.76|4462.16|4462.51|4461.91|49
1650448300000|2022-04-20 09:51:40|4462.51|4461.91|4462.64|4462.04|4462.64|4462.04|4462.51|4461.91|26
1650448310000|2022-04-20 09:51:50|4462.89|4462.29|4463.01|4462.41|4463.14|4462.54|4462.89|4462.29|65
1650448320000|2022-04-20 09:52:00|4462.89|4462.29|4462.64|4462.04|4463.14|4462.54|4462.64|4462.04|29
1650448330000|2022-04-20 09:52:10|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|26
1650448340000|2022-04-20 09:52:20|4463.01|4462.41|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|33
1650448350000|2022-04-20 09:52:30|4462.64|4462.04|4462.64|4462.04|4462.89|4462.29|4462.64|4462.04|66
1650448360000|2022-04-20 09:52:40|4462.89|4462.29|4463.14|4462.54|4463.26|4462.66|4462.89|4462.29|26
1650448370000|2022-04-20 09:52:50|4463.39|4462.79|4464.14|4463.54|4464.39|4463.79|4463.26|4462.66|380
1650448380000|2022-04-20 09:53:00|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.64|4463.04|91
1650448390000|2022-04-20 09:53:10|4463.89|4463.29|4463.64|4463.04|4464.01|4463.41|4463.64|4463.04|29
1650448400000|2022-04-20 09:53:20|4463.39|4462.79|4463.76|4463.16|4464.14|4463.54|4463.39|4462.79|101
1650448410000|2022-04-20 09:53:30|4463.64|4463.04|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|6
1650448420000|2022-04-20 09:53:40|4463.51|4462.91|4463.89|4463.29|4463.89|4463.29|4463.39|4462.79|52
1650448430000|2022-04-20 09:53:50|4464.14|4463.54|4464.89|4464.29|4465.01|4464.41|4464.14|4463.54|274
1650448440000|2022-04-20 09:54:00|4464.76|4464.16|4464.14|4463.54|4464.89|4464.29|4464.14|4463.54|112
1650448450000|2022-04-20 09:54:10|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|69
1650448460000|2022-04-20 09:54:20|4464.26|4463.66|4464.39|4463.79|4464.51|4463.91|4464.26|4463.66|15
1650448470000|2022-04-20 09:54:30|4464.64|4464.04|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|19
1650448480000|2022-04-20 09:54:40|4464.14|4463.54|4463.89|4463.29|4464.26|4463.66|4463.89|4463.29|19
1650448490000|2022-04-20 09:54:50|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|7
1650448500000|2022-04-20 09:55:00|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|38
1650448510000|2022-04-20 09:55:10|4463.89|4463.29|4464.14|4463.54|4464.39|4463.79|4463.64|4463.04|122
1650448520000|2022-04-20 09:55:20|4464.01|4463.41|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|28
1650448530000|2022-04-20 09:55:30|4464.64|4464.04|4463.89|4463.29|4464.64|4464.04|4463.89|4463.29|212
1650448540000|2022-04-20 09:55:40|4464.14|4463.54|4464.14|4463.54|4464.39|4463.79|4464.01|4463.41|35
1650448550000|2022-04-20 09:55:50|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|47
1650448560000|2022-04-20 09:56:00|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|69
1650448570000|2022-04-20 09:56:10|4463.39|4462.79|4462.64|4462.04|4463.39|4462.79|4462.64|4462.04|67
1650448580000|2022-04-20 09:56:20|4462.76|4462.16|4462.89|4462.29|4463.14|4462.54|4462.76|4462.16|52
1650448590000|2022-04-20 09:56:30|4463.01|4462.41|4463.14|4462.54|4463.26|4462.66|4462.89|4462.29|50
1650448600000|2022-04-20 09:56:40|4463.39|4462.79|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|92
1650448610000|2022-04-20 09:56:50|4463.51|4462.91|4463.89|4463.29|4463.89|4463.29|4463.51|4462.91|32
1650448620000|2022-04-20 09:57:00|4464.14|4463.54|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|70
1650448630000|2022-04-20 09:57:10|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|17
1650448640000|2022-04-20 09:57:20|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|27
1650448650000|2022-04-20 09:57:30|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|50
1650448660000|2022-04-20 09:57:40|4463.64|4463.04|4463.14|4462.54|4463.64|4463.04|4463.14|4462.54|58
1650448670000|2022-04-20 09:57:50|4463.26|4462.66|4463.64|4463.04|4463.64|4463.04|4463.26|4462.66|18
1650448680000|2022-04-20 09:58:00|4463.39|4462.79|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|19
1650448690000|2022-04-20 09:58:10|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|3
1650448700000|2022-04-20 09:58:20|4463.39|4462.79|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|124
1650448710000|2022-04-20 09:58:30|4463.89|4463.29|4464.01|4463.41|4464.01|4463.41|4463.64|4463.04|75
1650448720000|2022-04-20 09:58:40|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|37
1650448730000|2022-04-20 09:58:50|4463.89|4463.29|4464.01|4463.41|4464.14|4463.54|4463.89|4463.29|12
1650448740000|2022-04-20 09:59:00|4464.14|4463.54|4464.26|4463.66|4464.39|4463.79|4464.14|4463.54|24
1650448750000|2022-04-20 09:59:10|4464.14|4463.54|4464.51|4463.91|4464.51|4463.91|4464.14|4463.54|13
1650448760000|2022-04-20 09:59:20|4464.64|4464.04|4464.14|4463.54|4464.64|4464.04|4463.89|4463.29|60
1650448770000|2022-04-20 09:59:30|4464.39|4463.79|4463.89|4463.29|4464.39|4463.79|4463.89|4463.29|21
1650448780000|2022-04-20 09:59:40|||||||||4
1650448790000|2022-04-20 09:59:50|||||||||26
1650448800000|2022-04-20 10:00:00|4463.64|4463.04|4463.64|4463.04|4463.89|4463.29|4463.51|4462.91|41
1650448810000|2022-04-20 10:00:10|4463.76|4463.16|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|9
1650448820000|2022-04-20 10:00:20|4463.64|4463.04|4463.64|4463.04|4463.89|4463.29|4463.39|4462.79|50
1650448830000|2022-04-20 10:00:30|4463.76|4463.16|4463.39|4462.79|4463.89|4463.29|4463.39|4462.79|61
1650448840000|2022-04-20 10:00:40|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|10
1650448850000|2022-04-20 10:00:50|||||||||15
1650448860000|2022-04-20 10:01:00|4463.89|4463.29|4464.01|4463.41|4464.14|4463.54|4463.89|4463.29|70
1650448870000|2022-04-20 10:01:10|4464.14|4463.54|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|25
1650448880000|2022-04-20 10:01:20|4464.39|4463.79|4464.01|4463.41|4464.39|4463.79|4463.89|4463.29|73
1650448890000|2022-04-20 10:01:30|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|8
1650448900000|2022-04-20 10:01:40|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|22
1650448910000|2022-04-20 10:01:50|4463.76|4463.16|4463.64|4463.04|4463.76|4463.16|4463.64|4463.04|8
1650448920000|2022-04-20 10:02:00|4463.51|4462.91|4463.51|4462.91|4463.64|4463.04|4463.39|4462.79|28
1650448930000|2022-04-20 10:02:10|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4462.89|4462.29|42
1650448940000|2022-04-20 10:02:20|4463.64|4463.04|4463.39|4462.79|4463.89|4463.29|4463.39|4462.79|31
1650448950000|2022-04-20 10:02:30|4463.14|4462.54|4463.14|4462.54|4463.26|4462.66|4463.14|4462.54|14
1650448960000|2022-04-20 10:02:40|4463.26|4462.66|4463.26|4462.66|4463.39|4462.79|4463.14|4462.54|29
1650448970000|2022-04-20 10:02:50|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|2
1650448980000|2022-04-20 10:03:00|4463.26|4462.66|4463.01|4462.41|4463.39|4462.79|4462.89|4462.29|95
1650448990000|2022-04-20 10:03:10|4462.89|4462.29|4463.01|4462.41|4463.14|4462.54|4462.89|4462.29|9
1650449000000|2022-04-20 10:03:20|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.76|4462.16|16
1650449010000|2022-04-20 10:03:30|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|44
1650449020000|2022-04-20 10:03:40|4462.64|4462.04|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|38
1650449030000|2022-04-20 10:03:50|4461.64|4461.04|4461.64|4461.04|4461.89|4461.29|4461.39|4460.79|346
1650449040000|2022-04-20 10:04:00|4461.39|4460.79|4461.14|4460.54|4461.64|4461.04|4461.14|4460.54|58
1650449050000|2022-04-20 10:04:10|4460.89|4460.29|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|198
1650449060000|2022-04-20 10:04:20|4460.39|4459.79|4461.39|4460.79|4461.39|4460.79|4460.39|4459.79|226
1650449070000|2022-04-20 10:04:30|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|40
1650449080000|2022-04-20 10:04:40|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|71
1650449090000|2022-04-20 10:04:50|4461.26|4460.66|4461.64|4461.04|4461.64|4461.04|4461.14|4460.54|20
1650449100000|2022-04-20 10:05:00|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|26
1650449110000|2022-04-20 10:05:10|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|42
1650449120000|2022-04-20 10:05:20|4461.01|4460.41|4461.14|4460.54|4461.14|4460.54|4461.01|4460.41|5
1650449130000|2022-04-20 10:05:30|4461.39|4460.79|4461.14|4460.54|4461.64|4461.04|4461.14|4460.54|25
1650449140000|2022-04-20 10:05:40|4460.89|4460.29|4461.14|4460.54|4461.14|4460.54|4460.76|4460.16|39
1650449150000|2022-04-20 10:05:50|4461.01|4460.41|4460.89|4460.29|4461.01|4460.41|4460.89|4460.29|2
1650449160000|2022-04-20 10:06:00|4460.64|4460.04|4460.64|4460.04|4460.89|4460.29|4460.14|4459.54|300
1650449170000|2022-04-20 10:06:10|4460.51|4459.91|4460.39|4459.79|4460.64|4460.04|4460.39|4459.79|18
1650449180000|2022-04-20 10:06:20|4460.51|4459.91|4460.64|4460.04|4460.64|4460.04|4460.51|4459.91|19
1650449190000|2022-04-20 10:06:30|||||||||21
1650449200000|2022-04-20 10:06:40|||||||||5
1650449210000|2022-04-20 10:06:50|4460.76|4460.16|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|99
1650449220000|2022-04-20 10:07:00|4460.76|4460.16|4460.89|4460.29|4460.89|4460.29|4460.76|4460.16|22
1650449230000|2022-04-20 10:07:10|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|59
1650449240000|2022-04-20 10:07:20|4461.39|4460.79|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|15
1650449250000|2022-04-20 10:07:30|||||||||5
1650449260000|2022-04-20 10:07:40|||||||||26
1650449270000|2022-04-20 10:07:50|4461.89|4461.29|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|55
1650449280000|2022-04-20 10:08:00|4462.01|4461.41|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|28
1650449290000|2022-04-20 10:08:10|4462.39|4461.79|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|33
1650449300000|2022-04-20 10:08:20|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|43
1650449310000|2022-04-20 10:08:30|||||||||11
1650449320000|2022-04-20 10:08:40|4462.14|4461.54|4461.76|4461.16|4462.14|4461.54|4461.76|4461.16|23
1650449330000|2022-04-20 10:08:50|4461.89|4461.29|4462.01|4461.41|4462.01|4461.41|4461.64|4461.04|6
1650449340000|2022-04-20 10:09:00|4462.14|4461.54|4462.39|4461.79|4462.64|4462.04|4462.14|4461.54|15
1650449350000|2022-04-20 10:09:10|4462.64|4462.04|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|26
1650449380000|2022-04-20 10:09:40|4462.64|4462.04|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|44
1650449390000|2022-04-20 10:09:50|4462.64|4462.04|4463.01|4462.41|4463.14|4462.54|4462.64|4462.04|71
1650449400000|2022-04-20 10:10:00|4462.89|4462.29|4463.14|4462.54|4463.14|4462.54|4462.89|4462.29|21
1650449410000|2022-04-20 10:10:10|4463.64|4463.04|4464.14|4463.54|4464.14|4463.54|4463.51|4462.91|80
1650449420000|2022-04-20 10:10:20|4463.89|4463.29|4463.64|4463.04|4464.14|4463.54|4463.64|4463.04|37
1650449430000|2022-04-20 10:10:30|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|37
1650449440000|2022-04-20 10:10:40|4463.64|4463.04|4463.64|4463.04|4463.76|4463.16|4463.64|4463.04|120
1650449450000|2022-04-20 10:10:50|||||||||1
1650449460000|2022-04-20 10:11:00|4463.39|4462.79|4463.51|4462.91|4463.64|4463.04|4463.39|4462.79|14
1650449470000|2022-04-20 10:11:10|4463.39|4462.79|4464.14|4463.54|4464.14|4463.54|4463.39|4462.79|55
1650449480000|2022-04-20 10:11:20|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|16
1650449490000|2022-04-20 10:11:30|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|16
1650449500000|2022-04-20 10:11:40|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|37
1650449510000|2022-04-20 10:11:50|||||||||3
1650449520000|2022-04-20 10:12:00|4464.64|4464.04|4464.51|4463.91|4464.64|4464.04|4464.39|4463.79|139
1650449530000|2022-04-20 10:12:10|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|3
1650449540000|2022-04-20 10:12:20|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|17
1650449550000|2022-04-20 10:12:30|||||||||1
1650449570000|2022-04-20 10:12:50|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|51
1650449580000|2022-04-20 10:13:00|4464.51|4463.91|4464.64|4464.04|4464.64|4464.04|4464.51|4463.91|12
1650449590000|2022-04-20 10:13:10|4464.51|4463.91|4464.14|4463.54|4464.51|4463.91|4464.14|4463.54|26
1650449600000|2022-04-20 10:13:20|4463.64|4463.04|4463.76|4463.16|4463.89|4463.29|4463.64|4463.04|24
1650449610000|2022-04-20 10:13:30|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|26
1650449620000|2022-04-20 10:13:40|4463.76|4463.16|4464.39|4463.79|4464.39|4463.79|4463.76|4463.16|32
1650449630000|2022-04-20 10:13:50|4464.26|4463.66|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|14
1650449640000|2022-04-20 10:14:00|||||||||39
1650449650000|2022-04-20 10:14:10|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|7
1650449660000|2022-04-20 10:14:20|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|44
1650449670000|2022-04-20 10:14:30|4464.14|4463.54|4463.89|4463.29|4464.26|4463.66|4463.89|4463.29|18
1650449680000|2022-04-20 10:14:40|4464.01|4463.41|4464.51|4463.91|4464.51|4463.91|4464.01|4463.41|19
1650449690000|2022-04-20 10:14:50|4464.64|4464.04|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|29
1650449700000|2022-04-20 10:15:00|4464.76|4464.16|4464.89|4464.29|4465.01|4464.41|4464.76|4464.16|58
1650449710000|2022-04-20 10:15:10|4465.01|4464.41|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|96
1650449720000|2022-04-20 10:15:20|4465.89|4465.29|4466.39|4465.79|4466.39|4465.79|4465.89|4465.29|142
1650449730000|2022-04-20 10:15:30|4466.14|4465.54|4466.26|4465.66|4466.64|4466.04|4465.89|4465.29|172
1650449740000|2022-04-20 10:15:40|4465.89|4465.29|4466.39|4465.79|4466.64|4466.04|4465.89|4465.29|264
1650449750000|2022-04-20 10:15:50|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|48
1650449760000|2022-04-20 10:16:00|4466.26|4465.66|4466.26|4465.66|4466.51|4465.91|4466.14|4465.54|38
1650449770000|2022-04-20 10:16:10|4466.14|4465.54|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|30
1650449780000|2022-04-20 10:16:20|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|35
1650449790000|2022-04-20 10:16:30|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|3
1650449800000|2022-04-20 10:16:40|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|32
1650449810000|2022-04-20 10:16:50|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|8
1650449820000|2022-04-20 10:17:00|4465.76|4465.16|4465.64|4465.04|4465.76|4465.16|4465.39|4464.79|109
1650449830000|2022-04-20 10:17:10|4465.76|4465.16|4465.64|4465.04|4465.89|4465.29|4465.39|4464.79|41
1650449840000|2022-04-20 10:17:20|4465.76|4465.16|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|51
1650449850000|2022-04-20 10:17:30|4465.76|4465.16|4465.89|4465.29|4465.89|4465.29|4465.76|4465.16|4
1650449860000|2022-04-20 10:17:40|4466.14|4465.54|4466.01|4465.41|4466.14|4465.54|4465.89|4465.29|17
1650449870000|2022-04-20 10:17:50|4465.89|4465.29|4466.01|4465.41|4466.14|4465.54|4465.89|4465.29|50
1650449880000|2022-04-20 10:18:00|4465.89|4465.29|4465.76|4465.16|4466.01|4465.41|4465.64|4465.04|19
1650449890000|2022-04-20 10:18:10|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|1
1650449900000|2022-04-20 10:18:20|4465.51|4464.91|4465.76|4465.16|4465.89|4465.29|4465.51|4464.91|17
1650449910000|2022-04-20 10:18:30|4465.64|4465.04|4465.64|4465.04|4465.76|4465.16|4465.64|4465.04|4
1650449920000|2022-04-20 10:18:40|4465.76|4465.16|4466.01|4465.41|4466.01|4465.41|4465.76|4465.16|26
1650449930000|2022-04-20 10:18:50|4465.89|4465.29|4466.01|4465.41|4466.14|4465.54|4465.89|4465.29|29
1650449940000|2022-04-20 10:19:00|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|11
1650449950000|2022-04-20 10:19:10|4465.76|4465.16|4465.64|4465.04|4465.76|4465.16|4465.39|4464.79|29
1650449960000|2022-04-20 10:19:20|||||||||6
1650449970000|2022-04-20 10:19:30|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|10
1650449980000|2022-04-20 10:19:40|4465.51|4464.91|4465.39|4464.79|4465.51|4464.91|4465.39|4464.79|13
1650449990000|2022-04-20 10:19:50|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|89
1650450000000|2022-04-20 10:20:00|4465.64|4465.04|4464.89|4464.29|4465.64|4465.04|4464.89|4464.29|132
1650450010000|2022-04-20 10:20:10|||||||||7
1650450020000|2022-04-20 10:20:20|||||||||1
1650450030000|2022-04-20 10:20:30|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|81
1650450040000|2022-04-20 10:20:40|4464.89|4464.29|4464.39|4463.79|4464.89|4464.29|4464.39|4463.79|21
1650450050000|2022-04-20 10:20:50|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|20
1650450060000|2022-04-20 10:21:00|||||||||18
1650450070000|2022-04-20 10:21:10|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|30
1650450080000|2022-04-20 10:21:20|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|18
1650450090000|2022-04-20 10:21:30|4465.14|4464.54|4465.26|4464.66|4465.26|4464.66|4465.14|4464.54|26
1650450100000|2022-04-20 10:21:40|4465.39|4464.79|4464.89|4464.29|4465.39|4464.79|4464.76|4464.16|12
1650450110000|2022-04-20 10:21:50|4464.76|4464.16|4464.76|4464.16|4464.89|4464.29|4464.76|4464.16|7
1650450120000|2022-04-20 10:22:00|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.51|4463.91|16
1650450130000|2022-04-20 10:22:10|4464.51|4463.91|4464.64|4464.04|4464.64|4464.04|4464.51|4463.91|10
1650450140000|2022-04-20 10:22:20|4464.39|4463.79|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|23
1650450150000|2022-04-20 10:22:30|||||||||2
1650450160000|2022-04-20 10:22:40|4464.26|4463.66|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|26
1650450170000|2022-04-20 10:22:50|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|7
1650450180000|2022-04-20 10:23:00|4464.64|4464.04|4464.89|4464.29|4465.01|4464.41|4464.64|4464.04|99
1650450190000|2022-04-20 10:23:10|4465.01|4464.41|4465.39|4464.79|4465.64|4465.04|4464.89|4464.29|57
1650450200000|2022-04-20 10:23:20|4465.26|4464.66|4465.26|4464.66|4465.39|4464.79|4465.26|4464.66|15
1650450210000|2022-04-20 10:23:30|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|9
1650450220000|2022-04-20 10:23:40|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|15
1650450230000|2022-04-20 10:23:50|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|26
1650450240000|2022-04-20 10:24:00|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|18
1650450250000|2022-04-20 10:24:10|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|13
1650450260000|2022-04-20 10:24:20|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|7
1650450270000|2022-04-20 10:24:30|4465.26|4464.66|4464.64|4464.04|4465.26|4464.66|4464.64|4464.04|44
1650450280000|2022-04-20 10:24:40|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|6
1650450290000|2022-04-20 10:24:50|4464.14|4463.54|4464.89|4464.29|4464.89|4464.29|4464.14|4463.54|40
1650450300000|2022-04-20 10:25:00|4465.14|4464.54|4465.39|4464.79|4465.76|4465.16|4465.14|4464.54|129
1650450310000|2022-04-20 10:25:10|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|4
1650450320000|2022-04-20 10:25:20|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|9
1650450330000|2022-04-20 10:25:30|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.51|4464.91|22
1650450340000|2022-04-20 10:25:40|4465.76|4465.16|4466.14|4465.54|4466.26|4465.66|4465.64|4465.04|54
1650450350000|2022-04-20 10:25:50|4465.89|4465.29|4466.01|4465.41|4466.01|4465.41|4465.89|4465.29|25
1650450360000|2022-04-20 10:26:00|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|21
1650450370000|2022-04-20 10:26:10|4466.39|4465.79|4466.39|4465.79|4466.51|4465.91|4466.39|4465.79|24
1650450380000|2022-04-20 10:26:20|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|27
1650450390000|2022-04-20 10:26:30|4466.26|4465.66|4466.26|4465.66|4466.39|4465.79|4465.89|4465.29|24
1650450400000|2022-04-20 10:26:40|4466.14|4465.54|4466.26|4465.66|4466.39|4465.79|4466.14|4465.54|17
1650450410000|2022-04-20 10:26:50|4466.39|4465.79|4466.01|4465.41|4466.39|4465.79|4466.01|4465.41|14
1650450420000|2022-04-20 10:27:00|4466.14|4465.54|4466.39|4465.79|4466.39|4465.79|4465.89|4465.29|16
1650450430000|2022-04-20 10:27:10|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4465.89|4465.29|22
1650450440000|2022-04-20 10:27:20|4465.89|4465.29|4465.76|4465.16|4466.26|4465.66|4465.76|4465.16|23
1650450450000|2022-04-20 10:27:30|4465.89|4465.29|4465.76|4465.16|4465.89|4465.29|4465.64|4465.04|35
1650450460000|2022-04-20 10:27:40|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|13
1650450470000|2022-04-20 10:27:50|4466.01|4465.41|4466.01|4465.41|4466.14|4465.54|4465.89|4465.29|9
1650450480000|2022-04-20 10:28:00|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|2
1650450490000|2022-04-20 10:28:10|4466.39|4465.79|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|16
1650450500000|2022-04-20 10:28:20|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|18
1650450510000|2022-04-20 10:28:30|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|6
1650450520000|2022-04-20 10:28:40|||||||||1
1650450530000|2022-04-20 10:28:50|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.26|4465.66|15
1650450540000|2022-04-20 10:29:00|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.26|4465.66|16
1650450550000|2022-04-20 10:29:10|||||||||1
1650450560000|2022-04-20 10:29:20|||||||||4
1650450570000|2022-04-20 10:29:30|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|37
1650450580000|2022-04-20 10:29:40|4466.51|4465.91|4466.64|4466.04|4466.64|4466.04|4466.51|4465.91|11
1650450590000|2022-04-20 10:29:50|4466.51|4465.91|4466.39|4465.79|4466.51|4465.91|4466.39|4465.79|18
1650450600000|2022-04-20 10:30:00|4466.51|4465.91|4466.26|4465.66|4466.51|4465.91|4466.14|4465.54|26
1650450610000|2022-04-20 10:30:10|4466.39|4465.79|4466.26|4465.66|4466.39|4465.79|4466.14|4465.54|12
1650450620000|2022-04-20 10:30:20|4466.14|4465.54|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|27
1650450630000|2022-04-20 10:30:30|4466.51|4465.91|4466.89|4466.29|4467.14|4466.54|4466.51|4465.91|110
1650450640000|2022-04-20 10:30:40|4467.01|4466.41|4466.64|4466.04|4467.01|4466.41|4466.64|4466.04|38
1650450650000|2022-04-20 10:30:50|4466.76|4466.16|4466.64|4466.04|4466.89|4466.29|4466.64|4466.04|25
1650450660000|2022-04-20 10:31:00|4466.76|4466.16|4466.89|4466.29|4466.89|4466.29|4466.64|4466.04|19
1650450670000|2022-04-20 10:31:10|4467.01|4466.41|4467.39|4466.79|4467.39|4466.79|4467.01|4466.41|39
1650450680000|2022-04-20 10:31:20|||||||||15
1650450690000|2022-04-20 10:31:30|4466.64|4466.04|4466.14|4465.54|4466.64|4466.04|4466.14|4465.54|164
1650450700000|2022-04-20 10:31:40|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|23
1650450710000|2022-04-20 10:31:50|4466.26|4465.66|4467.14|4466.54|4467.14|4466.54|4466.26|4465.66|111
1650450720000|2022-04-20 10:32:00|4467.01|4466.41|4467.64|4467.04|4467.64|4467.04|4466.89|4466.29|66
1650450730000|2022-04-20 10:32:10|4468.39|4467.79|4467.89|4467.29|4468.39|4467.79|4467.89|4467.29|419
1650450740000|2022-04-20 10:32:20|4467.64|4467.04|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|82
1650450750000|2022-04-20 10:32:30|4467.76|4467.16|4467.39|4466.79|4467.89|4467.29|4467.14|4466.54|73
1650450760000|2022-04-20 10:32:40|4467.64|4467.04|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|8
1650450770000|2022-04-20 10:32:50|4467.64|4467.04|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|26
1650450780000|2022-04-20 10:33:00|4467.51|4466.91|4467.14|4466.54|4467.51|4466.91|4467.14|4466.54|37
1650450790000|2022-04-20 10:33:10|4467.01|4466.41|4467.89|4467.29|4467.89|4467.29|4467.01|4466.41|246
1650450800000|2022-04-20 10:33:20|4468.14|4467.54|4467.89|4467.29|4468.14|4467.54|4467.89|4467.29|34
1650450810000|2022-04-20 10:33:30|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.76|4467.16|11
1650450820000|2022-04-20 10:33:40|4467.76|4467.16|4467.64|4467.04|4467.76|4467.16|4467.64|4467.04|45
1650450830000|2022-04-20 10:33:50|4467.51|4466.91|4467.64|4467.04|4467.64|4467.04|4467.51|4466.91|38
1650450840000|2022-04-20 10:34:00|4467.51|4466.91|4467.51|4466.91|4467.64|4467.04|4467.39|4466.79|6
1650450850000|2022-04-20 10:34:10|4467.39|4466.79|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|4
1650450860000|2022-04-20 10:34:20|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.76|4467.16|30
1650450870000|2022-04-20 10:34:30|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.76|4467.16|54
1650450880000|2022-04-20 10:34:40|4467.76|4467.16|4468.01|4467.41|4468.14|4467.54|4467.76|4467.16|53
1650450890000|2022-04-20 10:34:50|4467.89|4467.29|4469.39|4468.79|4469.51|4468.91|4467.89|4467.29|579
1650450900000|2022-04-20 10:35:00|4469.14|4468.54|4468.89|4468.29|4469.14|4468.54|4468.89|4468.29|61
1650450910000|2022-04-20 10:35:10|||||||||14
1650450920000|2022-04-20 10:35:20|4467.64|4467.04|4467.76|4467.16|4467.89|4467.29|4467.51|4466.91|371
1650450930000|2022-04-20 10:35:30|4467.89|4467.29|4467.39|4466.79|4468.01|4467.41|4467.39|4466.79|29
1650450940000|2022-04-20 10:35:40|4467.64|4467.04|4468.14|4467.54|4468.14|4467.54|4467.64|4467.04|93
1650450950000|2022-04-20 10:35:50|4467.89|4467.29|4468.14|4467.54|4468.26|4467.66|4467.89|4467.29|53
1650450960000|2022-04-20 10:36:00|4467.89|4467.29|4467.89|4467.29|4468.01|4467.41|4467.89|4467.29|25
1650450970000|2022-04-20 10:36:10|4468.14|4467.54|4467.64|4467.04|4468.14|4467.54|4467.64|4467.04|59
1650450980000|2022-04-20 10:36:20|4467.39|4466.79|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|20
1650450990000|2022-04-20 10:36:30|4467.51|4466.91|4467.64|4467.04|4467.64|4467.04|4467.51|4466.91|16
1650451000000|2022-04-20 10:36:40|4467.76|4467.16|4467.64|4467.04|4467.76|4467.16|4467.64|4467.04|26
1650451010000|2022-04-20 10:36:50|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|65
1650451020000|2022-04-20 10:37:00|4468.26|4467.66|4468.64|4468.04|4468.64|4468.04|4468.26|4467.66|42
1650451030000|2022-04-20 10:37:10|4468.39|4467.79|4467.89|4467.29|4468.39|4467.79|4467.89|4467.29|64
1650451040000|2022-04-20 10:37:20|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|32
1650451050000|2022-04-20 10:37:30|4467.51|4466.91|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|15
1650451060000|2022-04-20 10:37:40|4467.39|4466.79|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|9
1650451070000|2022-04-20 10:37:50|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|17
1650451080000|2022-04-20 10:38:00|4467.64|4467.04|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|10
1650451090000|2022-04-20 10:38:10|||||||||48
1650451100000|2022-04-20 10:38:20|4468.01|4467.41|4467.89|4467.29|4468.01|4467.41|4467.89|4467.29|9
1650451110000|2022-04-20 10:38:30|4467.76|4467.16|4467.76|4467.16|4467.76|4467.16|4467.76|4467.16|10
1650451120000|2022-04-20 10:38:40|4467.89|4467.29|4468.51|4467.91|4468.51|4467.91|4467.89|4467.29|51
1650451130000|2022-04-20 10:38:50|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.39|4467.79|35
1650451140000|2022-04-20 10:39:00|4468.39|4467.79|4468.64|4468.04|4468.64|4468.04|4468.14|4467.54|119
1650451150000|2022-04-20 10:39:10|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|13
1650451160000|2022-04-20 10:39:20|4468.64|4468.04|4468.39|4467.79|4468.64|4468.04|4468.39|4467.79|19
1650451170000|2022-04-20 10:39:30|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|22
1650451180000|2022-04-20 10:39:40|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|5
1650451190000|2022-04-20 10:39:50|4468.26|4467.66|4468.39|4467.79|4468.64|4468.04|4468.26|4467.66|32
1650451200000|2022-04-20 10:40:00|||||||||3
1650451210000|2022-04-20 10:40:10|||||||||2
1650451220000|2022-04-20 10:40:20|4467.64|4467.04|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|218
1650451230000|2022-04-20 10:40:30|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|82
1650451240000|2022-04-20 10:40:40|4467.89|4467.29|4467.76|4467.16|4467.89|4467.29|4467.64|4467.04|44
1650451250000|2022-04-20 10:40:50|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|38
1650451260000|2022-04-20 10:41:00|4467.64|4467.04|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|20
1650451270000|2022-04-20 10:41:10|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|17
1650451280000|2022-04-20 10:41:20|4467.14|4466.54|4467.14|4466.54|4467.14|4466.54|4467.14|4466.54|38
1650451290000|2022-04-20 10:41:30|4467.39|4466.79|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|35
1650451300000|2022-04-20 10:41:40|4467.51|4466.91|4467.51|4466.91|4467.64|4467.04|4467.39|4466.79|32
1650451310000|2022-04-20 10:41:50|4467.39|4466.79|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|41
1650451320000|2022-04-20 10:42:00|4467.64|4467.04|4467.26|4466.66|4467.64|4467.04|4467.26|4466.66|22
1650451330000|2022-04-20 10:42:10|4467.39|4466.79|4466.89|4466.29|4467.51|4466.91|4466.89|4466.29|52
1650451340000|2022-04-20 10:42:20|4467.01|4466.41|4466.89|4466.29|4467.14|4466.54|4466.89|4466.29|19
1650451350000|2022-04-20 10:42:30|4467.01|4466.41|4466.89|4466.29|4467.14|4466.54|4466.89|4466.29|11
1650451360000|2022-04-20 10:42:40|||||||||1
1650451370000|2022-04-20 10:42:50|4467.14|4466.54|4467.39|4466.79|4467.39|4466.79|4467.14|4466.54|81
1650451380000|2022-04-20 10:43:00|4467.26|4466.66|4467.39|4466.79|4467.39|4466.79|4467.26|4466.66|8
1650451390000|2022-04-20 10:43:10|4467.26|4466.66|4467.39|4466.79|4467.39|4466.79|4467.14|4466.54|35
1650451400000|2022-04-20 10:43:20|||||||||22
1650451410000|2022-04-20 10:43:30|4467.51|4466.91|4467.39|4466.79|4467.51|4466.91|4467.39|4466.79|2
1650451420000|2022-04-20 10:43:40|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|45
1650451430000|2022-04-20 10:43:50|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|18
1650451440000|2022-04-20 10:44:00|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|9
1650451450000|2022-04-20 10:44:10|4467.39|4466.79|4467.64|4467.04|4467.89|4467.29|4467.39|4466.79|43
1650451460000|2022-04-20 10:44:20|4467.89|4467.29|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|24
1650451470000|2022-04-20 10:44:30|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|32
1650451480000|2022-04-20 10:44:40|4468.01|4467.41|4467.89|4467.29|4468.01|4467.41|4467.89|4467.29|15
1650451490000|2022-04-20 10:44:50|4467.76|4467.16|4468.14|4467.54|4468.14|4467.54|4467.64|4467.04|53
1650451500000|2022-04-20 10:45:00|4468.26|4467.66|4467.89|4467.29|4468.39|4467.79|4467.89|4467.29|95
1650451510000|2022-04-20 10:45:10|4468.01|4467.41|4467.89|4467.29|4468.14|4467.54|4467.89|4467.29|37
1650451520000|2022-04-20 10:45:20|4468.01|4467.41|4469.14|4468.54|4469.14|4468.54|4468.01|4467.41|159
1650451530000|2022-04-20 10:45:30|4468.89|4468.29|4469.14|4468.54|4469.14|4468.54|4468.89|4468.29|60
1650451540000|2022-04-20 10:45:40|||||||||12
1650451550000|2022-04-20 10:45:50|4469.39|4468.79|4469.39|4468.79|4469.39|4468.79|4469.39|4468.79|79
1650451560000|2022-04-20 10:46:00|4469.14|4468.54|4468.89|4468.29|4469.14|4468.54|4468.89|4468.29|24
1650451570000|2022-04-20 10:46:10|4468.64|4468.04|4468.89|4468.29|4468.89|4468.29|4468.64|4468.04|40
1650451580000|2022-04-20 10:46:20|4469.01|4468.41|4468.89|4468.29|4469.01|4468.41|4468.89|4468.29|7
1650451590000|2022-04-20 10:46:30|||||||||21
1650451600000|2022-04-20 10:46:40|4468.64|4468.04|4468.39|4467.79|4468.64|4468.04|4468.14|4467.54|98
1650451610000|2022-04-20 10:46:50|4468.14|4467.54|4468.14|4467.54|4468.39|4467.79|4468.14|4467.54|45
1650451620000|2022-04-20 10:47:00|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|27
1650451630000|2022-04-20 10:47:10|4468.64|4468.04|4468.89|4468.29|4468.89|4468.29|4468.39|4467.79|57
1650451640000|2022-04-20 10:47:20|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.39|4467.79|44
1650451650000|2022-04-20 10:47:30|4468.51|4467.91|4468.26|4467.66|4468.64|4468.04|4468.26|4467.66|20
1650451660000|2022-04-20 10:47:40|4468.14|4467.54|4468.14|4467.54|4468.14|4467.54|4468.14|4467.54|0
1650451670000|2022-04-20 10:47:50|4468.01|4467.41|4468.14|4467.54|4468.14|4467.54|4467.89|4467.29|24
1650451680000|2022-04-20 10:48:00|4467.89|4467.29|4468.14|4467.54|4468.14|4467.54|4467.89|4467.29|19
1650451690000|2022-04-20 10:48:10|4468.01|4467.41|4467.89|4467.29|4468.01|4467.41|4467.89|4467.29|22
1650451700000|2022-04-20 10:48:20|4468.01|4467.41|4468.01|4467.41|4468.14|4467.54|4468.01|4467.41|20
1650451710000|2022-04-20 10:48:30|4467.89|4467.29|4467.39|4466.79|4467.89|4467.29|4467.39|4466.79|37
1650451720000|2022-04-20 10:48:40|4467.64|4467.04|4467.39|4466.79|4467.64|4467.04|4467.14|4466.54|50
1650451730000|2022-04-20 10:48:50|4467.64|4467.04|4467.14|4466.54|4467.64|4467.04|4467.14|4466.54|15
1650451740000|2022-04-20 10:49:00|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|65
1650451750000|2022-04-20 10:49:10|4467.01|4466.41|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|20
1650451760000|2022-04-20 10:49:20|4467.01|4466.41|4466.89|4466.29|4467.01|4466.41|4466.89|4466.29|8
1650451770000|2022-04-20 10:49:30|4467.14|4466.54|4466.89|4466.29|4467.14|4466.54|4466.89|4466.29|69
1650451780000|2022-04-20 10:49:40|4467.01|4466.41|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|111
1650451790000|2022-04-20 10:49:50|4467.01|4466.41|4466.89|4466.29|4467.14|4466.54|4466.89|4466.29|17
1650451800000|2022-04-20 10:50:00|4467.01|4466.41|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|104
1650451810000|2022-04-20 10:50:10|4467.39|4466.79|4467.64|4467.04|4467.64|4467.04|4467.14|4466.54|32
1650451820000|2022-04-20 10:50:20|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|22
1650451830000|2022-04-20 10:50:30|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|10
1650451840000|2022-04-20 10:50:40|4467.39|4466.79|4466.89|4466.29|4467.39|4466.79|4466.89|4466.29|136
1650451850000|2022-04-20 10:50:50|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|317
1650451860000|2022-04-20 10:51:00|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.39|4464.79|37
1650451870000|2022-04-20 10:51:10|4465.89|4465.29|4465.76|4465.16|4465.89|4465.29|4465.76|4465.16|104
1650451880000|2022-04-20 10:51:20|4465.89|4465.29|4465.39|4464.79|4465.89|4465.29|4465.39|4464.79|98
1650451890000|2022-04-20 10:51:30|4465.64|4465.04|4465.89|4465.29|4465.89|4465.29|4465.39|4464.79|27
1650451900000|2022-04-20 10:51:40|4465.76|4465.16|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|12
1650451910000|2022-04-20 10:51:50|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|57
1650451920000|2022-04-20 10:52:00|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.51|4464.91|36
1650451930000|2022-04-20 10:52:10|4465.51|4464.91|4465.14|4464.54|4465.51|4464.91|4465.14|4464.54|24
1650451940000|2022-04-20 10:52:20|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|33
1650451950000|2022-04-20 10:52:30|||||||||1
1650451960000|2022-04-20 10:52:40|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|62
1650451970000|2022-04-20 10:52:50|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|26
1650451980000|2022-04-20 10:53:00|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|46
1650451990000|2022-04-20 10:53:10|4466.14|4465.54|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|28
1650452000000|2022-04-20 10:53:20|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|24
1650452010000|2022-04-20 10:53:30|||||||||3
1650452020000|2022-04-20 10:53:40|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|41
1650452030000|2022-04-20 10:53:50|4466.51|4465.91|4466.89|4466.29|4466.89|4466.29|4466.51|4465.91|45
1650452040000|2022-04-20 10:54:00|4467.01|4466.41|4467.14|4466.54|4467.14|4466.54|4466.64|4466.04|92
1650452050000|2022-04-20 10:54:10|4467.39|4466.79|4467.51|4466.91|4467.64|4467.04|4467.39|4466.79|106
1650452060000|2022-04-20 10:54:20|4467.64|4467.04|4468.39|4467.79|4468.64|4468.04|4467.51|4466.91|130
1650452070000|2022-04-20 10:54:30|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.39|4467.79|75
1650452080000|2022-04-20 10:54:40|||||||||49
1650452090000|2022-04-20 10:54:50|4468.89|4468.29|4468.64|4468.04|4468.89|4468.29|4468.64|4468.04|20
1650452100000|2022-04-20 10:55:00|4468.39|4467.79|4468.14|4467.54|4468.39|4467.79|4467.89|4467.29|70
1650452110000|2022-04-20 10:55:10|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|16
1650452120000|2022-04-20 10:55:20|4468.26|4467.66|4468.14|4467.54|4468.39|4467.79|4468.14|4467.54|21
1650452130000|2022-04-20 10:55:30|4467.89|4467.29|4467.39|4466.79|4467.89|4467.29|4467.14|4466.54|48
1650452140000|2022-04-20 10:55:40|4467.51|4466.91|4467.64|4467.04|4467.64|4467.04|4467.51|4466.91|5
1650452150000|2022-04-20 10:55:50|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|8
1650452160000|2022-04-20 10:56:00|4467.64|4467.04|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|41
1650452170000|2022-04-20 10:56:10|4467.76|4467.16|4468.14|4467.54|4468.14|4467.54|4467.64|4467.04|44
1650452180000|2022-04-20 10:56:20|4468.01|4467.41|4467.89|4467.29|4468.14|4467.54|4467.64|4467.04|41
1650452190000|2022-04-20 10:56:30|4468.01|4467.41|4468.39|4467.79|4468.39|4467.79|4467.89|4467.29|40
1650452200000|2022-04-20 10:56:40|4467.89|4467.29|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|26
1650452210000|2022-04-20 10:56:50|||||||||8
1650452220000|2022-04-20 10:57:00|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|14
1650452230000|2022-04-20 10:57:10|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|8
1650452240000|2022-04-20 10:57:20|4467.39|4466.79|4467.39|4466.79|4467.51|4466.91|4467.14|4466.54|29
1650452250000|2022-04-20 10:57:30|4467.51|4466.91|4467.39|4466.79|4467.51|4466.91|4467.39|4466.79|31
1650452260000|2022-04-20 10:57:40|4467.51|4466.91|4467.39|4466.79|4467.51|4466.91|4467.39|4466.79|6
1650452270000|2022-04-20 10:57:50|4467.51|4466.91|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|2
1650452280000|2022-04-20 10:58:00|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|51
1650452290000|2022-04-20 10:58:10|4467.64|4467.04|4467.89|4467.29|4467.89|4467.29|4467.39|4466.79|46
1650452300000|2022-04-20 10:58:20|4468.14|4467.54|4468.14|4467.54|4468.14|4467.54|4467.89|4467.29|40
1650452310000|2022-04-20 10:58:30|4467.89|4467.29|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|40
1650452320000|2022-04-20 10:58:40|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.01|4466.41|23
1650452330000|2022-04-20 10:58:50|4467.26|4466.66|4467.26|4466.66|4467.39|4466.79|4467.14|4466.54|14
1650452340000|2022-04-20 10:59:00|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|0
1650452350000|2022-04-20 10:59:10|4467.64|4467.04|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|14
1650452360000|2022-04-20 10:59:20|4467.64|4467.04|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|15
1650452370000|2022-04-20 10:59:30|4467.64|4467.04|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|24
1650452380000|2022-04-20 10:59:40|4467.14|4466.54|4467.26|4466.66|4467.39|4466.79|4467.14|4466.54|20
1650452390000|2022-04-20 10:59:50|4467.39|4466.79|4467.64|4467.04|4467.89|4467.29|4467.26|4466.66|161
1650452400000|2022-04-20 11:00:00|4467.39|4466.79|4466.89|4466.29|4467.64|4467.04|4466.89|4466.29|138
1650452410000|2022-04-20 11:00:10|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|38
1650452420000|2022-04-20 11:00:20|4466.39|4465.79|4465.64|4465.04|4466.39|4465.79|4465.39|4464.79|72
1650452430000|2022-04-20 11:00:30|4465.89|4465.29|4465.39|4464.79|4466.14|4465.54|4465.39|4464.79|131
1650452440000|2022-04-20 11:00:40|4465.64|4465.04|4465.64|4465.04|4465.89|4465.29|4465.39|4464.79|61
1650452450000|2022-04-20 11:00:50|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|41
1650452460000|2022-04-20 11:01:00|4465.26|4464.66|4465.39|4464.79|4465.64|4465.04|4465.14|4464.54|57
1650452470000|2022-04-20 11:01:10|4465.51|4464.91|4465.39|4464.79|4465.51|4464.91|4465.14|4464.54|46
1650452480000|2022-04-20 11:01:20|4465.64|4465.04|4464.76|4464.16|4465.64|4465.04|4464.64|4464.04|87
1650452490000|2022-04-20 11:01:30|4464.89|4464.29|4465.14|4464.54|4465.26|4464.66|4464.89|4464.29|49
1650452500000|2022-04-20 11:01:40|4465.39|4464.79|4465.51|4464.91|4465.51|4464.91|4465.26|4464.66|47
1650452510000|2022-04-20 11:01:50|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.14|4464.54|35
1650452520000|2022-04-20 11:02:00|4465.26|4464.66|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|27
1650452530000|2022-04-20 11:02:10|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|39
1650452540000|2022-04-20 11:02:20|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|15
1650452550000|2022-04-20 11:02:30|4465.14|4464.54|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|68
1650452560000|2022-04-20 11:02:40|4464.64|4464.04|4464.89|4464.29|4465.14|4464.54|4464.64|4464.04|58
1650452570000|2022-04-20 11:02:50|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|5
1650452580000|2022-04-20 11:03:00|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4464.89|4464.29|58
1650452590000|2022-04-20 11:03:10|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|34
1650452600000|2022-04-20 11:03:20|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|37
1650452610000|2022-04-20 11:03:30|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|30
1650452620000|2022-04-20 11:03:40|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|26
1650452630000|2022-04-20 11:03:50|4465.01|4464.41|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|26
1650452640000|2022-04-20 11:04:00|4465.14|4464.54|4464.89|4464.29|4465.14|4464.54|4464.64|4464.04|91
1650452650000|2022-04-20 11:04:10|||||||||35
1650452660000|2022-04-20 11:04:20|4465.14|4464.54|4465.14|4464.54|4465.39|4464.79|4464.89|4464.29|35
1650452670000|2022-04-20 11:04:30|4464.89|4464.29|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|25
1650452680000|2022-04-20 11:04:40|4465.26|4464.66|4466.14|4465.54|4466.14|4465.54|4465.26|4464.66|101
1650452690000|2022-04-20 11:04:50|4465.89|4465.29|4466.39|4465.79|4466.39|4465.79|4465.89|4465.29|64
1650452700000|2022-04-20 11:05:00|4466.14|4465.54|4465.64|4465.04|4466.26|4465.66|4465.64|4465.04|143
1650452710000|2022-04-20 11:05:10|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.39|4464.79|56
1650452720000|2022-04-20 11:05:20|4465.51|4464.91|4465.89|4465.29|4466.14|4465.54|4465.39|4464.79|32
1650452730000|2022-04-20 11:05:30|||||||||6
1650452740000|2022-04-20 11:05:40|||||||||30
1650452750000|2022-04-20 11:05:50|4465.64|4465.04|4465.51|4464.91|4465.64|4465.04|4465.39|4464.79|36
1650452760000|2022-04-20 11:06:00|4465.89|4465.29|4465.76|4465.16|4465.89|4465.29|4465.64|4465.04|78
1650452770000|2022-04-20 11:06:10|4465.64|4465.04|4465.51|4464.91|4465.89|4465.29|4465.39|4464.79|24
1650452780000|2022-04-20 11:06:20|4465.39|4464.79|4465.64|4465.04|4465.89|4465.29|4465.39|4464.79|24
1650452790000|2022-04-20 11:06:30|4465.51|4464.91|4465.51|4464.91|4465.51|4464.91|4465.51|4464.91|10
1650452800000|2022-04-20 11:06:40|4465.64|4465.04|4465.64|4465.04|4465.89|4465.29|4465.39|4464.79|30
1650452810000|2022-04-20 11:06:50|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.14|4464.54|108
1650452820000|2022-04-20 11:07:00|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|37
1650452830000|2022-04-20 11:07:10|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|33
1650452840000|2022-04-20 11:07:20|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|57
1650452850000|2022-04-20 11:07:30|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|18
1650452860000|2022-04-20 11:07:40|4465.26|4464.66|4465.39|4464.79|4465.51|4464.91|4465.14|4464.54|26
1650452870000|2022-04-20 11:07:50|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|9
1650452880000|2022-04-20 11:08:00|4466.14|4465.54|4466.26|4465.66|4466.26|4465.66|4465.89|4465.29|44
1650452890000|2022-04-20 11:08:10|4466.39|4465.79|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|50
1650452900000|2022-04-20 11:08:20|4466.26|4465.66|4465.89|4465.29|4466.39|4465.79|4465.89|4465.29|35
1650452910000|2022-04-20 11:08:30|4466.14|4465.54|4466.26|4465.66|4466.26|4465.66|4466.01|4465.41|31
1650452920000|2022-04-20 11:08:40|4466.39|4465.79|4466.51|4465.91|4466.51|4465.91|4466.39|4465.79|18
1650452930000|2022-04-20 11:08:50|4466.39|4465.79|4466.39|4465.79|4466.51|4465.91|4466.39|4465.79|14
1650452940000|2022-04-20 11:09:00|4466.51|4465.91|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|24
1650452950000|2022-04-20 11:09:10|||||||||14
1650452960000|2022-04-20 11:09:20|4466.51|4465.91|4465.89|4465.29|4466.51|4465.91|4465.89|4465.29|59
1650452970000|2022-04-20 11:09:30|4465.64|4465.04|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|54
1650452980000|2022-04-20 11:09:40|4466.14|4465.54|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|31
1650452990000|2022-04-20 11:09:50|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.26|4465.66|14
1650453000000|2022-04-20 11:10:00|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|25
1650453010000|2022-04-20 11:10:10|4466.14|4465.54|4465.89|4465.29|4466.14|4465.54|4465.89|4465.29|42
1650453020000|2022-04-20 11:10:20|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.51|4464.91|21
1650453030000|2022-04-20 11:10:30|4465.51|4464.91|4465.51|4464.91|4465.64|4465.04|4465.39|4464.79|13
1650453040000|2022-04-20 11:10:40|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|15
1650453050000|2022-04-20 11:10:50|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|7
1650453060000|2022-04-20 11:11:00|4465.26|4464.66|4464.89|4464.29|4465.39|4464.79|4464.64|4464.04|100
1650453070000|2022-04-20 11:11:10|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|52
1650453080000|2022-04-20 11:11:20|||||||||37
1650453090000|2022-04-20 11:11:30|||||||||8
1650453100000|2022-04-20 11:11:40|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|46
1650453110000|2022-04-20 11:11:50|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|60
1650453120000|2022-04-20 11:12:00|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|71
1650453130000|2022-04-20 11:12:10|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|7
1650453140000|2022-04-20 11:12:20|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|35
1650453150000|2022-04-20 11:12:30|4465.64|4465.04|4465.64|4465.04|4465.89|4465.29|4465.51|4464.91|29
1650453160000|2022-04-20 11:12:40|||||||||2
1650453170000|2022-04-20 11:12:50|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|9
1650453180000|2022-04-20 11:13:00|4465.51|4464.91|4465.39|4464.79|4465.51|4464.91|4465.39|4464.79|15
1650453190000|2022-04-20 11:13:10|||||||||18
1650453200000|2022-04-20 11:13:20|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|30
1650453210000|2022-04-20 11:13:30|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|2
1650453220000|2022-04-20 11:13:40|||||||||26
1650453240000|2022-04-20 11:14:00|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|36
1650453250000|2022-04-20 11:14:10|||||||||58
1650453260000|2022-04-20 11:14:20|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|170
1650453270000|2022-04-20 11:14:30|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|97
1650453280000|2022-04-20 11:14:40|||||||||4
1650453290000|2022-04-20 11:14:50|4464.51|4463.91|4464.39|4463.79|4464.51|4463.91|4464.39|4463.79|39
1650453300000|2022-04-20 11:15:00|||||||||36
1650453310000|2022-04-20 11:15:10|4464.64|4464.04|4464.64|4464.04|4464.76|4464.16|4464.64|4464.04|80
1650453320000|2022-04-20 11:15:20|4464.51|4463.91|4464.39|4463.79|4464.64|4464.04|4464.14|4463.54|63
1650453330000|2022-04-20 11:15:30|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|8
1650453340000|2022-04-20 11:15:40|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|44
1650453350000|2022-04-20 11:15:50|4464.26|4463.66|4464.14|4463.54|4464.39|4463.79|4463.89|4463.29|56
1650453360000|2022-04-20 11:16:00|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|70
1650453370000|2022-04-20 11:16:10|||||||||25
1650453380000|2022-04-20 11:16:20|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|72
1650453390000|2022-04-20 11:16:30|4463.89|4463.29|4463.14|4462.54|4463.89|4463.29|4463.14|4462.54|126
1650453400000|2022-04-20 11:16:40|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|103
1650453410000|2022-04-20 11:16:50|4463.76|4463.16|4463.89|4463.29|4463.89|4463.29|4463.76|4463.16|83
1650453420000|2022-04-20 11:17:00|4464.64|4464.04|4464.64|4464.04|4465.14|4464.54|4464.64|4464.04|197
1650453430000|2022-04-20 11:17:10|4464.39|4463.79|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|33
1650453440000|2022-04-20 11:17:20|4464.89|4464.29|4464.76|4464.16|4464.89|4464.29|4464.64|4464.04|40
1650453450000|2022-04-20 11:17:30|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|6
1650453460000|2022-04-20 11:17:40|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|40
1650453470000|2022-04-20 11:17:50|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|29
1650453480000|2022-04-20 11:18:00|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|27
1650453490000|2022-04-20 11:18:10|||||||||29
1650453500000|2022-04-20 11:18:20|4464.89|4464.29|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|42
1650453510000|2022-04-20 11:18:30|4464.64|4464.04|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|50
1650453520000|2022-04-20 11:18:40|||||||||36
1650453530000|2022-04-20 11:18:50|||||||||15
1650453540000|2022-04-20 11:19:00|4464.51|4463.91|4464.51|4463.91|4464.64|4464.04|4464.51|4463.91|43
1650453550000|2022-04-20 11:19:10|4464.64|4464.04|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|7
1650453560000|2022-04-20 11:19:20|4464.64|4464.04|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|50
1650453570000|2022-04-20 11:19:30|||||||||3
1650453580000|2022-04-20 11:19:40|4464.76|4464.16|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|52
1650453590000|2022-04-20 11:19:50|4464.51|4463.91|4464.14|4463.54|4464.64|4464.04|4464.14|4463.54|69
1650453600000|2022-04-20 11:20:00|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|108
1650453610000|2022-04-20 11:20:10|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|20
1650453620000|2022-04-20 11:20:20|4463.39|4462.79|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|134
1650453630000|2022-04-20 11:20:30|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|19
1650453640000|2022-04-20 11:20:40|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|57
1650453650000|2022-04-20 11:20:50|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|18
1650453660000|2022-04-20 11:21:00|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|17
1650453670000|2022-04-20 11:21:10|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|37
1650453680000|2022-04-20 11:21:20|||||||||21
1650453690000|2022-04-20 11:21:30|||||||||1
1650453700000|2022-04-20 11:21:40|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|16
1650453710000|2022-04-20 11:21:50|4464.14|4463.54|4464.14|4463.54|4464.39|4463.79|4463.89|4463.29|61
1650453720000|2022-04-20 11:22:00|4463.89|4463.29|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|19
1650453730000|2022-04-20 11:22:10|4463.64|4463.04|4463.89|4463.29|4464.14|4463.54|4463.64|4463.04|16
1650453740000|2022-04-20 11:22:20|||||||||6
1650453750000|2022-04-20 11:22:30|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|9
1650453760000|2022-04-20 11:22:40|||||||||2
1650453770000|2022-04-20 11:22:50|4463.76|4463.16|4464.14|4463.54|4464.14|4463.54|4463.76|4463.16|40
1650453780000|2022-04-20 11:23:00|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|89
1650453790000|2022-04-20 11:23:10|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|21
1650453800000|2022-04-20 11:23:20|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.26|4463.66|3
1650453810000|2022-04-20 11:23:30|4464.26|4463.66|4464.14|4463.54|4464.26|4463.66|4463.89|4463.29|24
1650453820000|2022-04-20 11:23:40|4464.26|4463.66|4464.64|4464.04|4464.64|4464.04|4464.14|4463.54|22
1650453830000|2022-04-20 11:23:50|||||||||55
1650453840000|2022-04-20 11:24:00|4464.39|4463.79|4464.64|4464.04|4464.64|4464.04|4464.14|4463.54|45
1650453850000|2022-04-20 11:24:10|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|23
1650453860000|2022-04-20 11:24:20|4464.26|4463.66|4464.14|4463.54|4464.26|4463.66|4464.14|4463.54|45
1650453870000|2022-04-20 11:24:30|4464.39|4463.79|4464.64|4464.04|4464.64|4464.04|4464.26|4463.66|15
1650453880000|2022-04-20 11:24:40|4464.51|4463.91|4464.64|4464.04|4464.64|4464.04|4464.51|4463.91|56
1650453890000|2022-04-20 11:24:50|4464.39|4463.79|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|36
1650453900000|2022-04-20 11:25:00|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|33
1650453910000|2022-04-20 11:25:10|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|49
1650453920000|2022-04-20 11:25:20|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|36
1650453930000|2022-04-20 11:25:30|||||||||29
1650453940000|2022-04-20 11:25:40|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|20
1650453950000|2022-04-20 11:25:50|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|45
1650453960000|2022-04-20 11:26:00|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|37
1650453970000|2022-04-20 11:26:10|||||||||2
1650453980000|2022-04-20 11:26:20|4465.64|4465.04|4465.64|4465.04|4465.76|4465.16|4465.64|4465.04|46
1650453990000|2022-04-20 11:26:30|4465.76|4465.16|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|15
1650454000000|2022-04-20 11:26:40|4466.14|4465.54|4465.89|4465.29|4466.14|4465.54|4465.89|4465.29|28
1650454010000|2022-04-20 11:26:50|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|14
1650454020000|2022-04-20 11:27:00|||||||||21
1650454030000|2022-04-20 11:27:10|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|31
1650454040000|2022-04-20 11:27:20|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|11
1650454050000|2022-04-20 11:27:30|||||||||24
1650454060000|2022-04-20 11:27:40|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|23
1650454070000|2022-04-20 11:27:50|||||||||1
1650454080000|2022-04-20 11:28:00|4465.76|4465.16|4465.64|4465.04|4465.76|4465.16|4465.64|4465.04|61
1650454090000|2022-04-20 11:28:10|4465.51|4464.91|4465.51|4464.91|4465.51|4464.91|4465.51|4464.91|61
1650454100000|2022-04-20 11:28:20|4465.39|4464.79|4465.39|4464.79|4465.51|4464.91|4465.39|4464.79|0
1650454110000|2022-04-20 11:28:30|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|17
1650454120000|2022-04-20 11:28:40|4465.26|4464.66|4465.26|4464.66|4465.39|4464.79|4465.26|4464.66|16
1650454130000|2022-04-20 11:28:50|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|8
1650454140000|2022-04-20 11:29:00|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|7
1650454150000|2022-04-20 11:29:10|4465.26|4464.66|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|5
1650454160000|2022-04-20 11:29:20|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|7
1650454170000|2022-04-20 11:29:30|4465.64|4465.04|4465.51|4464.91|4465.64|4465.04|4465.51|4464.91|32
1650454180000|2022-04-20 11:29:40|4465.39|4464.79|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|7
1650454190000|2022-04-20 11:29:50|||||||||1
1650454200000|2022-04-20 11:30:00|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|42
1650454210000|2022-04-20 11:30:10|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|41
1650454220000|2022-04-20 11:30:20|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|75
1650454230000|2022-04-20 11:30:30|4465.26|4464.66|4465.26|4464.66|4465.26|4464.66|4465.14|4464.54|32
1650454240000|2022-04-20 11:30:40|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|28
1650454250000|2022-04-20 11:30:50|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|32
1650454260000|2022-04-20 11:31:00|4465.14|4464.54|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|24
1650454270000|2022-04-20 11:31:10|4465.14|4464.54|4464.64|4464.04|4465.14|4464.54|4464.39|4463.79|80
1650454280000|2022-04-20 11:31:20|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|11
1650454290000|2022-04-20 11:31:30|||||||||1
1650454300000|2022-04-20 11:31:40|4465.14|4464.54|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|40
1650454310000|2022-04-20 11:31:50|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|40
1650454320000|2022-04-20 11:32:00|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|19
1650454330000|2022-04-20 11:32:10|||||||||23
1650454340000|2022-04-20 11:32:20|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|88
1650454350000|2022-04-20 11:32:30|4465.14|4464.54|4465.64|4465.04|4465.64|4465.04|4465.14|4464.54|27
1650454360000|2022-04-20 11:32:40|||||||||2
1650454370000|2022-04-20 11:32:50|4465.89|4465.29|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|28
1650454380000|2022-04-20 11:33:00|4466.01|4465.41|4465.76|4465.16|4466.01|4465.41|4465.76|4465.16|30
1650454390000|2022-04-20 11:33:10|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|24
1650454400000|2022-04-20 11:33:20|4465.51|4464.91|4465.51|4464.91|4465.51|4464.91|4465.39|4464.79|16
1650454410000|2022-04-20 11:33:30|4465.64|4465.04|4465.51|4464.91|4465.64|4465.04|4465.39|4464.79|12
1650454420000|2022-04-20 11:33:40|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|7
1650454430000|2022-04-20 11:33:50|4465.39|4464.79|4465.51|4464.91|4465.64|4465.04|4465.39|4464.79|6
1650454440000|2022-04-20 11:34:00|4465.64|4465.04|4464.64|4464.04|4465.64|4465.04|4464.64|4464.04|65
1650454450000|2022-04-20 11:34:10|4464.89|4464.29|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|63
1650454460000|2022-04-20 11:34:20|||||||||24
1650454470000|2022-04-20 11:34:30|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|30
1650454480000|2022-04-20 11:34:40|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|29
1650454490000|2022-04-20 11:34:50|4464.76|4464.16|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|9
1650454500000|2022-04-20 11:35:00|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|85
1650454510000|2022-04-20 11:35:10|4465.01|4464.41|4465.51|4464.91|4465.51|4464.91|4465.01|4464.41|12
1650454520000|2022-04-20 11:35:20|4465.39|4464.79|4464.89|4464.29|4465.39|4464.79|4464.89|4464.29|11
1650454530000|2022-04-20 11:35:30|4465.01|4464.41|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|29
1650454540000|2022-04-20 11:35:40|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4
1650454550000|2022-04-20 11:35:50|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.39|4463.79|23
1650454560000|2022-04-20 11:36:00|4464.64|4464.04|4464.76|4464.16|4464.89|4464.29|4464.64|4464.04|2
1650454570000|2022-04-20 11:36:10|4464.89|4464.29|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|3
1650454580000|2022-04-20 11:36:20|4464.39|4463.79|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|30
1650454590000|2022-04-20 11:36:30|4464.89|4464.29|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|9
1650454600000|2022-04-20 11:36:40|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|19
1650454610000|2022-04-20 11:36:50|||||||||36
1650454620000|2022-04-20 11:37:00|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|21
1650454630000|2022-04-20 11:37:10|4465.51|4464.91|4465.14|4464.54|4465.51|4464.91|4465.14|4464.54|29
1650454640000|2022-04-20 11:37:20|4465.01|4464.41|4465.01|4464.41|4465.01|4464.41|4465.01|4464.41|7
1650454650000|2022-04-20 11:37:30|4465.14|4464.54|4464.64|4464.04|4465.14|4464.54|4464.64|4464.04|35
1650454660000|2022-04-20 11:37:40|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|22
1650454670000|2022-04-20 11:37:50|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|34
1650454680000|2022-04-20 11:38:00|4464.89|4464.29|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|20
1650454690000|2022-04-20 11:38:10|4464.89|4464.29|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|31
1650454700000|2022-04-20 11:38:20|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|12
1650454710000|2022-04-20 11:38:30|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.51|4464.91|79
1650454720000|2022-04-20 11:38:40|4465.76|4465.16|4465.64|4465.04|4465.76|4465.16|4465.64|4465.04|79
1650454730000|2022-04-20 11:38:50|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|20
1650454740000|2022-04-20 11:39:00|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|16
1650454750000|2022-04-20 11:39:10|4465.39|4464.79|4465.39|4464.79|4465.51|4464.91|4465.39|4464.79|15
1650454760000|2022-04-20 11:39:20|4465.64|4465.04|4465.89|4465.29|4465.89|4465.29|4465.51|4464.91|27
1650454770000|2022-04-20 11:39:30|4465.64|4465.04|4466.39|4465.79|4466.39|4465.79|4465.64|4465.04|68
1650454780000|2022-04-20 11:39:40|4466.14|4465.54|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|14
1650454790000|2022-04-20 11:39:50|4466.39|4465.79|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|29
1650454800000|2022-04-20 11:40:00|4466.39|4465.79|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|306
1650454810000|2022-04-20 11:40:10|4466.39|4465.79|4465.89|4465.29|4466.39|4465.79|4465.89|4465.29|51
1650454820000|2022-04-20 11:40:20|||||||||7
1650454830000|2022-04-20 11:40:30|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|29
1650454840000|2022-04-20 11:40:40|4465.76|4465.16|4465.89|4465.29|4465.89|4465.29|4465.76|4465.16|13
1650454850000|2022-04-20 11:40:50|4466.01|4465.41|4466.01|4465.41|4466.01|4465.41|4466.01|4465.41|7
1650454860000|2022-04-20 11:41:00|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|37
1650454870000|2022-04-20 11:41:10|||||||||9
1650454880000|2022-04-20 11:41:20|4465.89|4465.29|4466.39|4465.79|4466.39|4465.79|4465.89|4465.29|74
1650454890000|2022-04-20 11:41:30|||||||||20
1650454900000|2022-04-20 11:41:40|||||||||40
1650454910000|2022-04-20 11:41:50|4466.64|4466.04|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|23
1650454920000|2022-04-20 11:42:00|4466.89|4466.29|4466.64|4466.04|4467.14|4466.54|4466.39|4465.79|142
1650454930000|2022-04-20 11:42:10|||||||||6
1650454940000|2022-04-20 11:42:20|4466.39|4465.79|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|43
1650454950000|2022-04-20 11:42:30|||||||||23
1650454960000|2022-04-20 11:42:40|4466.89|4466.29|4466.64|4466.04|4466.89|4466.29|4466.64|4466.04|35
1650454970000|2022-04-20 11:42:50|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|30
1650454980000|2022-04-20 11:43:00|4466.51|4465.91|4466.64|4466.04|4466.64|4466.04|4466.51|4465.91|20
1650454990000|2022-04-20 11:43:10|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|6
1650455000000|2022-04-20 11:43:20|4466.64|4466.04|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|13
1650455010000|2022-04-20 11:43:30|4466.64|4466.04|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|20
1650455020000|2022-04-20 11:43:40|4466.51|4465.91|4466.64|4466.04|4466.64|4466.04|4466.51|4465.91|29
1650455030000|2022-04-20 11:43:50|4466.39|4465.79|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|26
1650455040000|2022-04-20 11:44:00|4466.14|4465.54|4465.64|4465.04|4466.39|4465.79|4465.64|4465.04|93
1650455050000|2022-04-20 11:44:10|4465.76|4465.16|4466.14|4465.54|4466.14|4465.54|4465.76|4465.16|23
1650455060000|2022-04-20 11:44:20|4465.89|4465.29|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|9
1650455090000|2022-04-20 11:44:50|4466.39|4465.79|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|24
1650455100000|2022-04-20 11:45:00|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|28
1650455110000|2022-04-20 11:45:10|||||||||10
1650455120000|2022-04-20 11:45:20|||||||||50
1650455130000|2022-04-20 11:45:30|4466.64|4466.04|4466.89|4466.29|4466.89|4466.29|4466.64|4466.04|28
1650455140000|2022-04-20 11:45:40|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|32
1650455160000|2022-04-20 11:46:00|4466.89|4466.29|4466.64|4466.04|4466.89|4466.29|4466.64|4466.04|42
1650455170000|2022-04-20 11:46:10|4466.51|4465.91|4466.64|4466.04|4466.64|4466.04|4466.51|4465.91|20
1650455180000|2022-04-20 11:46:20|4466.39|4465.79|4466.51|4465.91|4466.64|4466.04|4466.39|4465.79|47
1650455190000|2022-04-20 11:46:30|4466.64|4466.04|4466.89|4466.29|4466.89|4466.29|4466.51|4465.91|14
1650455210000|2022-04-20 11:46:50|4467.14|4466.54|4467.01|4466.41|4467.14|4466.54|4466.89|4466.29|95
1650455220000|2022-04-20 11:47:00|4466.89|4466.29|4466.89|4466.29|4467.01|4466.41|4466.89|4466.29|7
1650455230000|2022-04-20 11:47:10|4467.14|4466.54|4466.89|4466.29|4467.14|4466.54|4466.89|4466.29|11
1650455240000|2022-04-20 11:47:20|4467.39|4466.79|4467.39|4466.79|4467.64|4467.04|4467.14|4466.54|246
1650455250000|2022-04-20 11:47:30|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|44
1650455260000|2022-04-20 11:47:40|4467.89|4467.29|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|36
1650455270000|2022-04-20 11:47:50|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|28
1650455280000|2022-04-20 11:48:00|4467.64|4467.04|4468.14|4467.54|4468.14|4467.54|4467.39|4466.79|253
1650455290000|2022-04-20 11:48:10|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|48
1650455300000|2022-04-20 11:48:20|4468.14|4467.54|4468.39|4467.79|4468.39|4467.79|4468.14|4467.54|60
1650455310000|2022-04-20 11:48:30|||||||||11
1650455320000|2022-04-20 11:48:40|||||||||53
1650455330000|2022-04-20 11:48:50|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|55
1650455340000|2022-04-20 11:49:00|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|9
1650455350000|2022-04-20 11:49:10|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.51|4467.91|32
1650455360000|2022-04-20 11:49:20|4468.89|4468.29|4468.89|4468.29|4468.89|4468.29|4468.64|4468.04|132
1650455370000|2022-04-20 11:49:30|4469.14|4468.54|4469.89|4469.29|4470.14|4469.54|4469.14|4468.54|270
1650455380000|2022-04-20 11:49:40|4470.14|4469.54|4469.89|4469.29|4470.14|4469.54|4469.89|4469.29|119
1650455390000|2022-04-20 11:49:50|4470.14|4469.54|4469.89|4469.29|4470.14|4469.54|4469.89|4469.29|69
1650455400000|2022-04-20 11:50:00|4469.64|4469.04|4469.64|4469.04|4469.89|4469.29|4469.64|4469.04|86
1650455410000|2022-04-20 11:50:10|4470.89|4470.29|4470.39|4469.79|4470.89|4470.29|4470.39|4469.79|558
1650455420000|2022-04-20 11:50:20|4470.64|4470.04|4477.39|4476.79|4477.64|4477.04|4470.64|4470.04|2757
1650455430000|2022-04-20 11:50:30|4476.64|4476.04|4475.14|4474.54|4476.64|4476.04|4474.89|4474.29|942
1650455440000|2022-04-20 11:50:40|4474.89|4474.29|4474.39|4473.79|4474.89|4474.29|4474.14|4473.54|330
1650455450000|2022-04-20 11:50:50|4474.64|4474.04|4474.14|4473.54|4474.64|4474.04|4474.14|4473.54|130
1650455460000|2022-04-20 11:51:00|4474.39|4473.79|4474.14|4473.54|4474.64|4474.04|4474.14|4473.54|305
1650455470000|2022-04-20 11:51:10|4474.39|4473.79|4474.14|4473.54|4474.64|4474.04|4474.14|4473.54|82
1650455480000|2022-04-20 11:51:20|4473.89|4473.29|4473.39|4472.79|4473.89|4473.29|4473.14|4472.54|146
1650455490000|2022-04-20 11:51:30|4473.64|4473.04|4473.89|4473.29|4473.89|4473.29|4473.64|4473.04|77
1650455500000|2022-04-20 11:51:40|4473.64|4473.04|4473.14|4472.54|4473.64|4473.04|4473.14|4472.54|91
1650455510000|2022-04-20 11:51:50|4473.39|4472.79|4473.39|4472.79|4473.39|4472.79|4473.14|4472.54|138
1650455520000|2022-04-20 11:52:00|4473.14|4472.54|4473.64|4473.04|4473.64|4473.04|4473.14|4472.54|98
1650455530000|2022-04-20 11:52:10|4473.39|4472.79|4473.64|4473.04|4473.64|4473.04|4473.39|4472.79|69
1650455540000|2022-04-20 11:52:20|4473.39|4472.79|4473.89|4473.29|4473.89|4473.29|4473.39|4472.79|174
1650455550000|2022-04-20 11:52:30|4474.14|4473.54|4474.39|4473.79|4474.64|4474.04|4474.01|4473.41|96
1650455560000|2022-04-20 11:52:40|4474.64|4474.04|4475.39|4474.79|4475.64|4475.04|4474.64|4474.04|217
1650455570000|2022-04-20 11:52:50|4475.14|4474.54|4474.89|4474.29|4475.14|4474.54|4474.76|4474.16|106
1650455580000|2022-04-20 11:53:00|4474.64|4474.04|4475.14|4474.54|4475.39|4474.79|4474.64|4474.04|116
1650455590000|2022-04-20 11:53:10|4475.26|4474.66|4475.14|4474.54|4475.26|4474.66|4475.01|4474.41|64
1650455600000|2022-04-20 11:53:20|4475.26|4474.66|4474.89|4474.29|4475.39|4474.79|4474.89|4474.29|89
1650455610000|2022-04-20 11:53:30|4474.76|4474.16|4475.14|4474.54|4475.14|4474.54|4474.64|4474.04|50
1650455620000|2022-04-20 11:53:40|4474.89|4474.29|4475.14|4474.54|4475.39|4474.79|4474.89|4474.29|64
1650455630000|2022-04-20 11:53:50|4474.89|4474.29|4474.64|4474.04|4474.89|4474.29|4474.39|4473.79|106
1650455640000|2022-04-20 11:54:00|4474.39|4473.79|4474.39|4473.79|4474.64|4474.04|4474.26|4473.66|234
1650455650000|2022-04-20 11:54:10|4474.64|4474.04|4474.64|4474.04|4474.89|4474.29|4474.64|4474.04|76
1650455660000|2022-04-20 11:54:20|4474.89|4474.29|4474.89|4474.29|4475.14|4474.54|4474.89|4474.29|41
1650455670000|2022-04-20 11:54:30|4475.14|4474.54|4474.89|4474.29|4475.14|4474.54|4474.89|4474.29|43
1650455680000|2022-04-20 11:54:40|4474.64|4474.04|4474.89|4474.29|4474.89|4474.29|4474.64|4474.04|40
1650455690000|2022-04-20 11:54:50|4474.64|4474.04|4474.39|4473.79|4474.64|4474.04|4474.39|4473.79|50
1650455700000|2022-04-20 11:55:00|4475.89|4475.29|4475.14|4474.54|4475.89|4475.29|4475.14|4474.54|510
1650455710000|2022-04-20 11:55:10|4475.01|4474.41|4475.64|4475.04|4475.64|4475.04|4474.64|4474.04|105
1650455720000|2022-04-20 11:55:20|4475.89|4475.29|4477.39|4476.79|4477.64|4477.04|4475.89|4475.29|553
1650455730000|2022-04-20 11:55:30|4477.64|4477.04|4478.39|4477.79|4478.39|4477.79|4477.64|4477.04|458
1650455740000|2022-04-20 11:55:40|4478.14|4477.54|4478.64|4478.04|4478.64|4478.04|4477.64|4477.04|320
1650455750000|2022-04-20 11:55:50|4478.39|4477.79|4478.64|4478.04|4478.64|4478.04|4477.89|4477.29|211
1650455760000|2022-04-20 11:56:00|4478.39|4477.79|4478.89|4478.29|4479.01|4478.41|4478.26|4477.66|138
1650455770000|2022-04-20 11:56:10|4478.39|4477.79|4480.14|4479.54|4480.14|4479.54|4478.39|4477.79|700
1650455780000|2022-04-20 11:56:20|4479.89|4479.29|4481.14|4480.54|4481.39|4480.79|4479.89|4479.29|657
1650455790000|2022-04-20 11:56:30|4480.89|4480.29|4481.14|4480.54|4481.26|4480.66|4480.64|4480.04|249
1650455800000|2022-04-20 11:56:40|4480.64|4480.04|4479.89|4479.29|4480.76|4480.16|4479.89|4479.29|305
1650455810000|2022-04-20 11:56:50|4480.14|4479.54|4480.14|4479.54|4481.14|4480.54|4479.89|4479.29|510
1650455820000|2022-04-20 11:57:00|4480.39|4479.79|4479.76|4479.16|4480.39|4479.79|4479.64|4479.04|120
1650455830000|2022-04-20 11:57:10|4479.89|4479.29|4480.14|4479.54|4480.14|4479.54|4479.64|4479.04|89
1650455840000|2022-04-20 11:57:20|4479.89|4479.29|4479.89|4479.29|4480.39|4479.79|4479.89|4479.29|145
1650455850000|2022-04-20 11:57:30|4479.76|4479.16|4480.39|4479.79|4480.39|4479.79|4479.76|4479.16|40
1650455860000|2022-04-20 11:57:40|4480.14|4479.54|4480.89|4480.29|4480.89|4480.29|4480.14|4479.54|72
1650455870000|2022-04-20 11:57:50|4480.64|4480.04|4481.01|4480.41|4481.01|4480.41|4480.64|4480.04|54
1650455880000|2022-04-20 11:58:00|4480.89|4480.29|4481.39|4480.79|4481.39|4480.79|4480.64|4480.04|277
1650455890000|2022-04-20 11:58:10|4481.64|4481.04|4482.14|4481.54|4482.14|4481.54|4480.64|4480.04|463
1650455900000|2022-04-20 11:58:20|4481.89|4481.29|4481.89|4481.29|4482.14|4481.54|4481.89|4481.29|168
1650455910000|2022-04-20 11:58:30|4481.64|4481.04|4481.14|4480.54|4481.64|4481.04|4480.89|4480.29|200
1650455920000|2022-04-20 11:58:40|4480.89|4480.29|4481.64|4481.04|4481.89|4481.29|4480.89|4480.29|316
1650455930000|2022-04-20 11:58:50|4481.39|4480.79|4481.89|4481.29|4481.89|4481.29|4481.39|4480.79|102
1650455940000|2022-04-20 11:59:00|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.26|4480.66|121
1650455950000|2022-04-20 11:59:10|4481.14|4480.54|4481.14|4480.54|4481.39|4480.79|4481.14|4480.54|39
1650455960000|2022-04-20 11:59:20|4481.39|4480.79|4481.89|4481.29|4482.14|4481.54|4481.14|4480.54|125
1650455970000|2022-04-20 11:59:30|4482.14|4481.54|4482.39|4481.79|4482.89|4482.29|4481.89|4481.29|502
1650455980000|2022-04-20 11:59:40|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|80
1650455990000|2022-04-20 11:59:50|4481.89|4481.29|4482.26|4481.66|4482.39|4481.79|4481.89|4481.29|63
1650456000000|2022-04-20 12:00:00|4482.14|4481.54|4481.39|4480.79|4482.39|4481.79|4480.89|4480.29|263
1650456010000|2022-04-20 12:00:10|4481.14|4480.54|4481.26|4480.66|4481.39|4480.79|4481.01|4480.41|106
1650456020000|2022-04-20 12:00:20|4481.39|4480.79|4480.89|4480.29|4481.39|4480.79|4480.64|4480.04|137
1650456030000|2022-04-20 12:00:30|4481.14|4480.54|4481.39|4480.79|4481.64|4481.04|4481.01|4480.41|132
1650456040000|2022-04-20 12:00:40|4481.64|4481.04|4481.51|4480.91|4481.64|4481.04|4481.39|4480.79|70
1650456050000|2022-04-20 12:00:50|4481.89|4481.29|4482.89|4482.29|4482.89|4482.29|4481.64|4481.04|207
1650456060000|2022-04-20 12:01:00|4483.14|4482.54|4482.39|4481.79|4483.14|4482.54|4482.39|4481.79|387
1650456070000|2022-04-20 12:01:10|4482.14|4481.54|4481.64|4481.04|4482.39|4481.79|4481.64|4481.04|153
1650456080000|2022-04-20 12:01:20|4481.39|4480.79|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|96
1650456090000|2022-04-20 12:01:30|4481.14|4480.54|4481.39|4480.79|4481.64|4481.04|4481.14|4480.54|74
1650456100000|2022-04-20 12:01:40|4481.51|4480.91|4481.39|4480.79|4481.64|4481.04|4481.14|4480.54|63
1650456110000|2022-04-20 12:01:50|4481.14|4480.54|4480.89|4480.29|4481.64|4481.04|4480.89|4480.29|231
1650456120000|2022-04-20 12:02:00|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|141
1650456130000|2022-04-20 12:02:10|4480.76|4480.16|4480.89|4480.29|4480.89|4480.29|4480.76|4480.16|68
1650456140000|2022-04-20 12:02:20|4480.64|4480.04|4481.14|4480.54|4481.39|4480.79|4480.64|4480.04|67
1650456150000|2022-04-20 12:02:30|4481.26|4480.66|4481.39|4480.79|4481.64|4481.04|4481.26|4480.66|69
1650456160000|2022-04-20 12:02:40|4481.51|4480.91|4481.64|4481.04|4481.64|4481.04|4481.51|4480.91|43
1650456170000|2022-04-20 12:02:50|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|21
1650456180000|2022-04-20 12:03:00|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|64
1650456190000|2022-04-20 12:03:10|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|50
1650456200000|2022-04-20 12:03:20|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|22
1650456210000|2022-04-20 12:03:30|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.64|4480.04|48
1650456220000|2022-04-20 12:03:40|4480.89|4480.29|4480.89|4480.29|4481.01|4480.41|4480.89|4480.29|15
1650456230000|2022-04-20 12:03:50|4481.14|4480.54|4480.89|4480.29|4481.14|4480.54|4480.64|4480.04|92
1650456240000|2022-04-20 12:04:00|4480.64|4480.04|4480.89|4480.29|4480.89|4480.29|4480.64|4480.04|50
1650456250000|2022-04-20 12:04:10|4480.64|4480.04|4481.01|4480.41|4481.14|4480.54|4480.51|4479.91|109
1650456260000|2022-04-20 12:04:20|4481.14|4480.54|4481.64|4481.04|4481.64|4481.04|4481.14|4480.54|74
1650456270000|2022-04-20 12:04:30|4481.39|4480.79|4481.14|4480.54|4481.39|4480.79|4481.14|4480.54|26
1650456280000|2022-04-20 12:04:40|4481.26|4480.66|4480.89|4480.29|4481.39|4480.79|4480.89|4480.29|33
1650456290000|2022-04-20 12:04:50|4480.76|4480.16|4481.39|4480.79|4481.64|4481.04|4480.76|4480.16|179
1650456300000|2022-04-20 12:05:00|4481.64|4481.04|4481.14|4480.54|4481.64|4481.04|4480.76|4480.16|118
1650456310000|2022-04-20 12:05:10|4481.26|4480.66|4480.89|4480.29|4481.39|4480.79|4480.89|4480.29|38
1650456320000|2022-04-20 12:05:20|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|48
1650456330000|2022-04-20 12:05:30|4480.89|4480.29|4480.76|4480.16|4481.14|4480.54|4480.64|4480.04|56
1650456340000|2022-04-20 12:05:40|4480.64|4480.04|4480.39|4479.79|4480.64|4480.04|4480.14|4479.54|59
1650456350000|2022-04-20 12:05:50|4480.51|4479.91|4480.64|4480.04|4480.64|4480.04|4480.51|4479.91|21
1650456360000|2022-04-20 12:06:00|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|99
1650456370000|2022-04-20 12:06:10|||||||||37
1650456380000|2022-04-20 12:06:20|4480.14|4479.54|4480.14|4479.54|4480.14|4479.54|4479.89|4479.29|107
1650456390000|2022-04-20 12:06:30|4479.89|4479.29|4480.14|4479.54|4480.14|4479.54|4479.89|4479.29|32
1650456400000|2022-04-20 12:06:40|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|82
1650456410000|2022-04-20 12:06:50|4481.14|4480.54|4480.64|4480.04|4481.14|4480.54|4480.64|4480.04|171
1650456420000|2022-04-20 12:07:00|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.64|4480.04|58
1650456430000|2022-04-20 12:07:10|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|63
1650456440000|2022-04-20 12:07:20|4480.89|4480.29|4481.01|4480.41|4481.26|4480.66|4480.89|4480.29|60
1650456450000|2022-04-20 12:07:30|4480.89|4480.29|4481.26|4480.66|4481.39|4480.79|4480.89|4480.29|47
1650456460000|2022-04-20 12:07:40|4481.14|4480.54|4481.39|4480.79|4481.39|4480.79|4481.14|4480.54|29
1650456470000|2022-04-20 12:07:50|4481.51|4480.91|4481.64|4481.04|4481.89|4481.29|4481.39|4480.79|100
1650456480000|2022-04-20 12:08:00|4481.51|4480.91|4481.64|4481.04|4481.64|4481.04|4481.39|4480.79|26
1650456490000|2022-04-20 12:08:10|4481.89|4481.29|4481.14|4480.54|4481.89|4481.29|4481.14|4480.54|49
1650456500000|2022-04-20 12:08:20|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.14|4480.54|13
1650456510000|2022-04-20 12:08:30|4481.26|4480.66|4481.39|4480.79|4481.39|4480.79|4481.14|4480.54|46
1650456520000|2022-04-20 12:08:40|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|29
1650456530000|2022-04-20 12:08:50|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|22
1650456540000|2022-04-20 12:09:00|4481.89|4481.29|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|102
1650456550000|2022-04-20 12:09:10|4481.39|4480.79|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|25
1650456560000|2022-04-20 12:09:20|4481.26|4480.66|4481.39|4480.79|4481.64|4481.04|4481.14|4480.54|39
1650456570000|2022-04-20 12:09:30|4481.26|4480.66|4481.39|4480.79|4481.39|4480.79|4480.89|4480.29|58
1650456580000|2022-04-20 12:09:40|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|47
1650456590000|2022-04-20 12:09:50|4481.39|4480.79|4481.64|4481.04|4481.64|4481.04|4481.14|4480.54|47
1650456600000|2022-04-20 12:10:00|4481.39|4480.79|4481.64|4481.04|4481.76|4481.16|4481.39|4480.79|84
1650456610000|2022-04-20 12:10:10|4481.89|4481.29|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|26
1650456620000|2022-04-20 12:10:20|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.76|4481.16|17
1650456630000|2022-04-20 12:10:30|4481.64|4481.04|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|31
1650456640000|2022-04-20 12:10:40|4481.51|4480.91|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|74
1650456650000|2022-04-20 12:10:50|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|54
1650456660000|2022-04-20 12:11:00|4481.14|4480.54|4481.39|4480.79|4481.76|4481.16|4481.14|4480.54|329
1650456670000|2022-04-20 12:11:10|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|53
1650456680000|2022-04-20 12:11:20|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|37
1650456690000|2022-04-20 12:11:30|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|72
1650456700000|2022-04-20 12:11:40|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|40
1650456710000|2022-04-20 12:11:50|4481.64|4481.04|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|45
1650456720000|2022-04-20 12:12:00|4481.39|4480.79|4481.64|4481.04|4481.64|4481.04|4481.39|4480.79|40
1650456730000|2022-04-20 12:12:10|||||||||18
1650456740000|2022-04-20 12:12:20|||||||||37
1650456750000|2022-04-20 12:12:30|4481.39|4480.79|4481.64|4481.04|4481.64|4481.04|4481.39|4480.79|134
1650456760000|2022-04-20 12:12:40|||||||||6
1650456770000|2022-04-20 12:12:50|4481.51|4480.91|4481.39|4480.79|4481.51|4480.91|4481.39|4480.79|102
1650456780000|2022-04-20 12:13:00|4480.39|4479.79|4480.64|4480.04|4481.14|4480.54|4480.39|4479.79|710
1650456790000|2022-04-20 12:13:10|4480.39|4479.79|4480.01|4479.41|4480.39|4479.79|4480.01|4479.41|65
1650456800000|2022-04-20 12:13:20|4480.14|4479.54|4480.14|4479.54|4480.14|4479.54|4479.89|4479.29|120
1650456810000|2022-04-20 12:13:30|4479.89|4479.29|4479.89|4479.29|4480.14|4479.54|4479.89|4479.29|58
1650456820000|2022-04-20 12:13:40|4480.14|4479.54|4479.89|4479.29|4480.14|4479.54|4479.89|4479.29|103
1650456830000|2022-04-20 12:13:50|4480.14|4479.54|4480.14|4479.54|4480.14|4479.54|4480.14|4479.54|62
1650456840000|2022-04-20 12:14:00|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|58
1650456850000|2022-04-20 12:14:10|4479.64|4479.04|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|114
1650456860000|2022-04-20 12:14:20|4480.14|4479.54|4479.64|4479.04|4480.14|4479.54|4479.64|4479.04|77
1650456870000|2022-04-20 12:14:30|4479.76|4479.16|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|79
1650456880000|2022-04-20 12:14:40|4479.64|4479.04|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|55
1650456890000|2022-04-20 12:14:50|4479.64|4479.04|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|172
1650456900000|2022-04-20 12:15:00|4479.89|4479.29|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|75
1650456910000|2022-04-20 12:15:10|4479.76|4479.16|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|28
1650456920000|2022-04-20 12:15:20|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|133
1650456930000|2022-04-20 12:15:30|4478.89|4478.29|4479.01|4478.41|4479.14|4478.54|4478.89|4478.29|154
1650456940000|2022-04-20 12:15:40|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|132
1650456950000|2022-04-20 12:15:50|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|78
1650456960000|2022-04-20 12:16:00|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|97
1650456970000|2022-04-20 12:16:10|4478.51|4477.91|4478.64|4478.04|4478.89|4478.29|4478.51|4477.91|102
1650456980000|2022-04-20 12:16:20|4478.51|4477.91|4478.64|4478.04|4478.64|4478.04|4478.39|4477.79|104
1650456990000|2022-04-20 12:16:30|4478.39|4477.79|4478.51|4477.91|4478.64|4478.04|4478.39|4477.79|115
1650457000000|2022-04-20 12:16:40|4478.39|4477.79|4478.14|4477.54|4478.39|4477.79|4478.14|4477.54|71
1650457010000|2022-04-20 12:16:50|4477.89|4477.29|4477.89|4477.29|4478.14|4477.54|4477.89|4477.29|207
1650457020000|2022-04-20 12:17:00|4478.14|4477.54|4478.39|4477.79|4478.39|4477.79|4478.14|4477.54|80
1650457030000|2022-04-20 12:17:10|||||||||28
1650457040000|2022-04-20 12:17:20|4478.64|4478.04|4478.39|4477.79|4478.64|4478.04|4478.39|4477.79|73
1650457050000|2022-04-20 12:17:30|4478.51|4477.91|4478.39|4477.79|4478.64|4478.04|4478.39|4477.79|21
1650457060000|2022-04-20 12:17:40|4478.26|4477.66|4478.64|4478.04|4478.64|4478.04|4478.26|4477.66|49
1650457070000|2022-04-20 12:17:50|||||||||1
1650457080000|2022-04-20 12:18:00|4478.39|4477.79|4478.64|4478.04|4478.64|4478.04|4478.39|4477.79|34
1650457090000|2022-04-20 12:18:10|||||||||2
1650457100000|2022-04-20 12:18:20|4478.51|4477.91|4478.39|4477.79|4478.51|4477.91|4478.39|4477.79|89
1650457110000|2022-04-20 12:18:30|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|63
1650457120000|2022-04-20 12:18:40|||||||||29
1650457130000|2022-04-20 12:18:50|||||||||12
1650457140000|2022-04-20 12:19:00|4478.14|4477.54|4478.39|4477.79|4478.39|4477.79|4478.14|4477.54|149
1650457150000|2022-04-20 12:19:10|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|30
1650457160000|2022-04-20 12:19:20|4478.39|4477.79|4478.14|4477.54|4478.39|4477.79|4478.14|4477.54|55
1650457170000|2022-04-20 12:19:30|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|4478.26|4477.66|4
1650457180000|2022-04-20 12:19:40|4478.14|4477.54|4478.01|4477.41|4478.14|4477.54|4477.89|4477.29|129
1650457190000|2022-04-20 12:19:50|4478.14|4477.54|4478.14|4477.54|4478.39|4477.79|4477.89|4477.29|43
1650457200000|2022-04-20 12:20:00|4477.89|4477.29|4478.64|4478.04|4478.64|4478.04|4477.64|4477.04|442
1650457210000|2022-04-20 12:20:10|4478.89|4478.29|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|94
1650457220000|2022-04-20 12:20:20|4478.64|4478.04|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|109
1650457230000|2022-04-20 12:20:30|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|81
1650457240000|2022-04-20 12:20:40|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|45
1650457250000|2022-04-20 12:20:50|4479.01|4478.41|4478.89|4478.29|4479.01|4478.41|4478.89|4478.29|34
1650457260000|2022-04-20 12:21:00|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|26
1650457270000|2022-04-20 12:21:10|4479.01|4478.41|4478.64|4478.04|4479.01|4478.41|4478.64|4478.04|10
1650457280000|2022-04-20 12:21:20|4478.89|4478.29|4478.76|4478.16|4478.89|4478.29|4478.76|4478.16|31
1650457290000|2022-04-20 12:21:30|4478.64|4478.04|4479.14|4478.54|4479.14|4478.54|4478.64|4478.04|69
1650457300000|2022-04-20 12:21:40|4479.26|4478.66|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|97
1650457310000|2022-04-20 12:21:50|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.64|4478.04|91
1650457320000|2022-04-20 12:22:00|4479.01|4478.41|4479.39|4478.79|4479.39|4478.79|4478.89|4478.29|50
1650457330000|2022-04-20 12:22:10|4479.64|4479.04|4479.39|4478.79|4479.64|4479.04|4479.39|4478.79|49
1650457340000|2022-04-20 12:22:20|4479.51|4478.91|4479.39|4478.79|4479.64|4479.04|4479.39|4478.79|40
1650457350000|2022-04-20 12:22:30|4479.14|4478.54|4479.39|4478.79|4479.39|4478.79|4479.14|4478.54|48
1650457360000|2022-04-20 12:22:40|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|23
1650457370000|2022-04-20 12:22:50|4479.51|4478.91|4479.39|4478.79|4479.51|4478.91|4479.39|4478.79|35
1650457380000|2022-04-20 12:23:00|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.39|4477.79|157
1650457390000|2022-04-20 12:23:10|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|29
1650457400000|2022-04-20 12:23:20|||||||||2
1650457410000|2022-04-20 12:23:30|4479.14|4478.54|4479.14|4478.54|4479.14|4478.54|4479.14|4478.54|26
1650457420000|2022-04-20 12:23:40|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.64|4478.04|60
1650457430000|2022-04-20 12:23:50|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.39|4477.79|63
1650457440000|2022-04-20 12:24:00|4478.89|4478.29|4478.39|4477.79|4478.89|4478.29|4478.39|4477.79|67
1650457450000|2022-04-20 12:24:10|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|21
1650457460000|2022-04-20 12:24:20|4478.39|4477.79|4478.39|4477.79|4478.64|4478.04|4478.14|4477.54|141
1650457470000|2022-04-20 12:24:30|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|33
1650457480000|2022-04-20 12:24:40|||||||||37
1650457490000|2022-04-20 12:24:50|4478.39|4477.79|4478.64|4478.04|4478.64|4478.04|4478.39|4477.79|59
1650457500000|2022-04-20 12:25:00|4478.51|4477.91|4477.89|4477.29|4478.64|4478.04|4477.89|4477.29|216
1650457510000|2022-04-20 12:25:10|4478.14|4477.54|4478.64|4478.04|4478.64|4478.04|4478.14|4477.54|87
1650457520000|2022-04-20 12:25:20|4478.39|4477.79|4478.39|4477.79|4478.64|4478.04|4478.39|4477.79|70
1650457530000|2022-04-20 12:25:30|||||||||19
1650457540000|2022-04-20 12:25:40|4478.14|4477.54|4478.39|4477.79|4478.39|4477.79|4478.14|4477.54|43
1650457550000|2022-04-20 12:25:50|4478.26|4477.66|4478.14|4477.54|4478.39|4477.79|4478.14|4477.54|21
1650457560000|2022-04-20 12:26:00|4478.01|4477.41|4477.89|4477.29|4478.39|4477.79|4477.89|4477.29|77
1650457570000|2022-04-20 12:26:10|4477.64|4477.04|4477.89|4477.29|4477.89|4477.29|4477.64|4477.04|42
1650457580000|2022-04-20 12:26:20|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|33
1650457590000|2022-04-20 12:26:30|||||||||28
1650457600000|2022-04-20 12:26:40|4478.39|4477.79|4478.14|4477.54|4478.39|4477.79|4478.14|4477.54|40
1650457610000|2022-04-20 12:26:50|4478.26|4477.66|4478.14|4477.54|4478.26|4477.66|4478.14|4477.54|4
1650457620000|2022-04-20 12:27:00|4478.39|4477.79|4479.39|4478.79|4479.39|4478.79|4478.39|4477.79|412
1650457630000|2022-04-20 12:27:10|4479.14|4478.54|4479.89|4479.29|4479.89|4479.29|4479.14|4478.54|233
1650457640000|2022-04-20 12:27:20|4480.14|4479.54|4479.89|4479.29|4480.14|4479.54|4479.89|4479.29|155
1650457650000|2022-04-20 12:27:30|4479.64|4479.04|4479.39|4478.79|4479.64|4479.04|4479.14|4478.54|134
1650457660000|2022-04-20 12:27:40|4479.64|4479.04|4479.76|4479.16|4479.89|4479.29|4479.64|4479.04|142
1650457670000|2022-04-20 12:27:50|4479.64|4479.04|4481.51|4480.91|4481.64|4481.04|4479.64|4479.04|774
1650457680000|2022-04-20 12:28:00|4481.39|4480.79|4481.39|4480.79|4481.51|4480.91|4481.26|4480.66|85
1650457690000|2022-04-20 12:28:10|4481.26|4480.66|4481.64|4481.04|4481.64|4481.04|4481.14|4480.54|74
1650457700000|2022-04-20 12:28:20|4481.39|4480.79|4482.64|4482.04|4483.14|4482.54|4481.39|4480.79|460
1650457710000|2022-04-20 12:28:30|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|84
1650457720000|2022-04-20 12:28:40|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|108
1650457730000|2022-04-20 12:28:50|4482.64|4482.04|4483.39|4482.79|4483.39|4482.79|4482.64|4482.04|263
1650457740000|2022-04-20 12:29:00|4483.64|4483.04|4483.14|4482.54|4483.64|4483.04|4482.89|4482.29|100
1650457750000|2022-04-20 12:29:10|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|76
1650457760000|2022-04-20 12:29:20|4483.14|4482.54|4483.14|4482.54|4483.39|4482.79|4483.14|4482.54|255
1650457770000|2022-04-20 12:29:30|||||||||45
1650457780000|2022-04-20 12:29:40|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|232
1650457790000|2022-04-20 12:29:50|4482.64|4482.04|4483.14|4482.54|4483.14|4482.54|4482.64|4482.04|98
1650457800000|2022-04-20 12:30:00|4482.89|4482.29|4482.64|4482.04|4483.01|4482.41|4482.64|4482.04|231
1650457810000|2022-04-20 12:30:10|4482.39|4481.79|4481.39|4480.79|4482.39|4481.79|4481.14|4480.54|269
1650457820000|2022-04-20 12:30:20|4481.14|4480.54|4481.39|4480.79|4481.39|4480.79|4481.14|4480.54|153
1650457830000|2022-04-20 12:30:30|4481.14|4480.54|4481.39|4480.79|4481.39|4480.79|4481.01|4480.41|92
1650457840000|2022-04-20 12:30:40|||||||||20
1650457850000|2022-04-20 12:30:50|4481.51|4480.91|4481.14|4480.54|4481.89|4481.29|4481.14|4480.54|109
1650457860000|2022-04-20 12:31:00|4481.39|4480.79|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|124
1650457870000|2022-04-20 12:31:10|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|33
1650457880000|2022-04-20 12:31:20|4481.39|4480.79|4481.14|4480.54|4481.39|4480.79|4481.14|4480.54|154
1650457890000|2022-04-20 12:31:30|4481.26|4480.66|4481.51|4480.91|4481.51|4480.91|4481.26|4480.66|78
1650457900000|2022-04-20 12:31:40|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|43
1650457910000|2022-04-20 12:31:50|4481.51|4480.91|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|32
1650457920000|2022-04-20 12:32:00|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|95
1650457930000|2022-04-20 12:32:10|4481.26|4480.66|4480.64|4480.04|4481.39|4480.79|4480.64|4480.04|94
1650457940000|2022-04-20 12:32:20|4480.89|4480.29|4481.39|4480.79|4481.39|4480.79|4480.89|4480.29|80
1650457950000|2022-04-20 12:32:30|4481.14|4480.54|4481.14|4480.54|4481.39|4480.79|4481.14|4480.54|41
1650457960000|2022-04-20 12:32:40|||||||||1
1650457970000|2022-04-20 12:32:50|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.14|4480.54|43
1650457980000|2022-04-20 12:33:00|4481.14|4480.54|4481.39|4480.79|4481.64|4481.04|4481.14|4480.54|86
1650457990000|2022-04-20 12:33:10|4481.51|4480.91|4481.89|4481.29|4482.14|4481.54|4481.51|4480.91|110
1650458000000|2022-04-20 12:33:20|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|146
1650458010000|2022-04-20 12:33:30|4482.26|4481.66|4482.89|4482.29|4482.89|4482.29|4482.14|4481.54|143
1650458020000|2022-04-20 12:33:40|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|125
1650458030000|2022-04-20 12:33:50|4482.39|4481.79|4483.01|4482.41|4483.01|4482.41|4482.39|4481.79|203
1650458040000|2022-04-20 12:34:00|4483.14|4482.54|4483.01|4482.41|4483.14|4482.54|4482.89|4482.29|125
1650458050000|2022-04-20 12:34:10|4483.14|4482.54|4481.89|4481.29|4483.14|4482.54|4481.89|4481.29|207
1650458060000|2022-04-20 12:34:20|4482.14|4481.54|4482.26|4481.66|4482.39|4481.79|4481.89|4481.29|91
1650458070000|2022-04-20 12:34:30|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|1
1650458080000|2022-04-20 12:34:40|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|84
1650458090000|2022-04-20 12:34:50|4482.89|4482.29|4482.14|4481.54|4482.89|4482.29|4482.14|4481.54|122
1650458100000|2022-04-20 12:35:00|4482.26|4481.66|4482.89|4482.29|4482.89|4482.29|4482.26|4481.66|86
1650458110000|2022-04-20 12:35:10|4483.14|4482.54|4482.89|4482.29|4483.14|4482.54|4482.89|4482.29|137
1650458120000|2022-04-20 12:35:20|4483.01|4482.41|4483.14|4482.54|4483.14|4482.54|4482.89|4482.29|15
1650458130000|2022-04-20 12:35:30|||||||||30
1650458140000|2022-04-20 12:35:40|4482.89|4482.29|4482.39|4481.79|4483.14|4482.54|4482.39|4481.79|106
1650458150000|2022-04-20 12:35:50|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|53
1650458160000|2022-04-20 12:36:00|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|125
1650458170000|2022-04-20 12:36:10|4482.51|4481.91|4482.14|4481.54|4482.51|4481.91|4482.14|4481.54|62
1650458180000|2022-04-20 12:36:20|4482.01|4481.41|4482.64|4482.04|4482.64|4482.04|4481.89|4481.29|74
1650458190000|2022-04-20 12:36:30|||||||||141
1650458200000|2022-04-20 12:36:40|||||||||65
1650458210000|2022-04-20 12:36:50|4482.51|4481.91|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|38
1650458220000|2022-04-20 12:37:00|4482.39|4481.79|4482.14|4481.54|4482.39|4481.79|4482.14|4481.54|45
1650458230000|2022-04-20 12:37:10|4482.01|4481.41|4481.64|4481.04|4482.01|4481.41|4481.64|4481.04|104
1650458240000|2022-04-20 12:37:20|4481.89|4481.29|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|53
1650458250000|2022-04-20 12:37:30|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|37
1650458260000|2022-04-20 12:37:40|4481.64|4481.04|4481.89|4481.29|4481.89|4481.29|4481.64|4481.04|26
1650458270000|2022-04-20 12:37:50|||||||||3
1650458280000|2022-04-20 12:38:00|4481.64|4481.04|4482.14|4481.54|4482.39|4481.79|4481.64|4481.04|75
1650458290000|2022-04-20 12:38:10|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|47
1650458300000|2022-04-20 12:38:20|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|78
1650458310000|2022-04-20 12:38:30|4481.51|4480.91|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|41
1650458320000|2022-04-20 12:38:40|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|179
1650458330000|2022-04-20 12:38:50|4481.39|4480.79|4481.64|4481.04|4481.64|4481.04|4481.39|4480.79|57
1650458340000|2022-04-20 12:39:00|4481.76|4481.16|4481.89|4481.29|4481.89|4481.29|4481.64|4481.04|48
1650458350000|2022-04-20 12:39:10|4481.64|4481.04|4481.39|4480.79|4481.64|4481.04|4481.39|4480.79|45
1650458360000|2022-04-20 12:39:20|4481.51|4480.91|4481.64|4481.04|4481.64|4481.04|4481.51|4480.91|15
1650458370000|2022-04-20 12:39:30|4481.89|4481.29|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|64
1650458380000|2022-04-20 12:39:40|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|11
1650458390000|2022-04-20 12:39:50|4482.14|4481.54|4481.89|4481.29|4482.14|4481.54|4481.89|4481.29|102
1650458400000|2022-04-20 12:40:00|4482.14|4481.54|4481.89|4481.29|4482.14|4481.54|4481.89|4481.29|97
1650458410000|2022-04-20 12:40:10|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|55
1650458420000|2022-04-20 12:40:20|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|61
1650458430000|2022-04-20 12:40:30|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|53
1650458440000|2022-04-20 12:40:40|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.51|4481.91|70
1650458450000|2022-04-20 12:40:50|4483.64|4483.04|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|534
1650458460000|2022-04-20 12:41:00|4482.76|4482.16|4482.64|4482.04|4482.76|4482.16|4482.39|4481.79|187
1650458470000|2022-04-20 12:41:10|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|24
1650458480000|2022-04-20 12:41:20|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|113
1650458490000|2022-04-20 12:41:30|4482.14|4481.54|4482.64|4482.04|4482.64|4482.04|4482.14|4481.54|56
1650458500000|2022-04-20 12:41:40|4482.39|4481.79|4483.14|4482.54|4483.14|4482.54|4482.39|4481.79|83
1650458510000|2022-04-20 12:41:50|4482.89|4482.29|4483.14|4482.54|4483.14|4482.54|4482.89|4482.29|18
1650458520000|2022-04-20 12:42:00|4483.01|4482.41|4483.39|4482.79|4483.39|4482.79|4482.89|4482.29|55
1650458530000|2022-04-20 12:42:10|4483.14|4482.54|4482.64|4482.04|4483.14|4482.54|4482.64|4482.04|61
1650458540000|2022-04-20 12:42:20|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|58
1650458550000|2022-04-20 12:42:30|4482.64|4482.04|4482.14|4481.54|4482.64|4482.04|4482.14|4481.54|57
1650458560000|2022-04-20 12:42:40|4482.39|4481.79|4482.14|4481.54|4482.51|4481.91|4482.14|4481.54|44
1650458570000|2022-04-20 12:42:50|4482.01|4481.41|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|59
1650458580000|2022-04-20 12:43:00|4482.01|4481.41|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|24
1650458590000|2022-04-20 12:43:10|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|28
1650458600000|2022-04-20 12:43:20|||||||||3
1650458610000|2022-04-20 12:43:30|||||||||2
1650458620000|2022-04-20 12:43:40|4482.01|4481.41|4481.64|4481.04|4482.14|4481.54|4481.64|4481.04|125
1650458630000|2022-04-20 12:43:50|||||||||18
1650458640000|2022-04-20 12:44:00|4481.39|4480.79|4481.89|4481.29|4481.89|4481.29|4481.39|4480.79|136
1650458650000|2022-04-20 12:44:10|4481.64|4481.04|4481.89|4481.29|4481.89|4481.29|4481.64|4481.04|52
1650458660000|2022-04-20 12:44:20|4481.76|4481.16|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|46
1650458670000|2022-04-20 12:44:30|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|42
1650458680000|2022-04-20 12:44:40|4481.26|4480.66|4481.14|4480.54|4481.39|4480.79|4481.14|4480.54|51
1650458690000|2022-04-20 12:44:50|4480.89|4480.29|4481.39|4480.79|4481.64|4481.04|4480.89|4480.29|412
1650458700000|2022-04-20 12:45:00|4481.64|4481.04|4481.64|4481.04|4481.89|4481.29|4481.64|4481.04|70
1650458710000|2022-04-20 12:45:10|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.64|4481.04|87
1650458720000|2022-04-20 12:45:20|4481.64|4481.04|4481.89|4481.29|4482.01|4481.41|4481.64|4481.04|36
1650458730000|2022-04-20 12:45:30|4481.76|4481.16|4480.89|4480.29|4481.76|4481.16|4480.89|4480.29|132
1650458740000|2022-04-20 12:45:40|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|32
1650458750000|2022-04-20 12:45:50|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.14|4480.54|73
1650458760000|2022-04-20 12:46:00|4481.26|4480.66|4480.89|4480.29|4481.26|4480.66|4480.89|4480.29|65
1650458770000|2022-04-20 12:46:10|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|78
1650458780000|2022-04-20 12:46:20|4480.76|4480.16|4480.64|4480.04|4480.89|4480.29|4480.64|4480.04|35
1650458790000|2022-04-20 12:46:30|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|81
1650458800000|2022-04-20 12:46:40|4480.14|4479.54|4479.64|4479.04|4480.14|4479.54|4479.64|4479.04|188
1650458810000|2022-04-20 12:46:50|||||||||134
1650458820000|2022-04-20 12:47:00|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|113
1650458830000|2022-04-20 12:47:10|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|45
1650458840000|2022-04-20 12:47:20|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|48
1650458850000|2022-04-20 12:47:30|4479.64|4479.04|4479.51|4478.91|4479.64|4479.04|4479.51|4478.91|75
1650458860000|2022-04-20 12:47:40|4479.39|4478.79|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|18
1650458870000|2022-04-20 12:47:50|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|11
1650458880000|2022-04-20 12:48:00|4480.14|4479.54|4479.64|4479.04|4480.14|4479.54|4479.39|4478.79|192
1650458890000|2022-04-20 12:48:10|||||||||6
1650458900000|2022-04-20 12:48:20|4479.39|4478.79|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|103
1650458910000|2022-04-20 12:48:30|4479.39|4478.79|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|14
1650458920000|2022-04-20 12:48:40|||||||||16
1650458940000|2022-04-20 12:49:00|4479.39|4478.79|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|94
1650458950000|2022-04-20 12:49:10|||||||||20
1650458960000|2022-04-20 12:49:20|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|39
1650458970000|2022-04-20 12:49:30|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|16
1650458980000|2022-04-20 12:49:40|4480.14|4479.54|4480.64|4480.04|4480.89|4480.29|4480.14|4479.54|453
1650458990000|2022-04-20 12:49:50|4480.89|4480.29|4480.51|4479.91|4480.89|4480.29|4480.51|4479.91|127
1650459000000|2022-04-20 12:50:00|4479.89|4479.29|4480.14|4479.54|4480.39|4479.79|4479.89|4479.29|119
1650459010000|2022-04-20 12:50:10|4480.26|4479.66|4480.39|4479.79|4480.39|4479.79|4479.89|4479.29|83
1650459020000|2022-04-20 12:50:20|4480.26|4479.66|4480.64|4480.04|4480.64|4480.04|4480.26|4479.66|44
1650459030000|2022-04-20 12:50:30|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|110
1650459040000|2022-04-20 12:50:40|4480.89|4480.29|4481.39|4480.79|4481.39|4480.79|4480.89|4480.29|121
1650459050000|2022-04-20 12:50:50|4481.14|4480.54|4480.89|4480.29|4481.14|4480.54|4480.89|4480.29|88
1650459060000|2022-04-20 12:51:00|4480.64|4480.04|4480.64|4480.04|4480.89|4480.29|4480.64|4480.04|76
1650459070000|2022-04-20 12:51:10|4480.39|4479.79|4480.89|4480.29|4480.89|4480.29|4480.39|4479.79|409
1650459080000|2022-04-20 12:51:20|4480.64|4480.04|4481.14|4480.54|4481.39|4480.79|4480.39|4479.79|243
1650459090000|2022-04-20 12:51:30|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|180
1650459100000|2022-04-20 12:51:40|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|106
1650459110000|2022-04-20 12:51:50|4480.14|4479.54|4479.89|4479.29|4480.14|4479.54|4479.89|4479.29|77
1650459120000|2022-04-20 12:52:00|4480.14|4479.54|4479.89|4479.29|4480.14|4479.54|4479.89|4479.29|74
1650459130000|2022-04-20 12:52:10|4480.14|4479.54|4480.39|4479.79|4480.39|4479.79|4479.89|4479.29|75
1650459140000|2022-04-20 12:52:20|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|48
1650459150000|2022-04-20 12:52:30|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|4480.39|4479.79|27
1650459160000|2022-04-20 12:52:40|4480.64|4480.04|4480.89|4480.29|4480.89|4480.29|4480.64|4480.04|48
1650459170000|2022-04-20 12:52:50|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|67
1650459180000|2022-04-20 12:53:00|||||||||1
1650459190000|2022-04-20 12:53:10|4480.89|4480.29|4480.64|4480.04|4480.89|4480.29|4480.64|4480.04|33
1650459200000|2022-04-20 12:53:20|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4480.14|4479.54|107
1650459210000|2022-04-20 12:53:30|4480.89|4480.29|4481.39|4480.79|4481.39|4480.79|4480.89|4480.29|130
1650459220000|2022-04-20 12:53:40|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|76
1650459230000|2022-04-20 12:53:50|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|92
1650459240000|2022-04-20 12:54:00|4481.89|4481.29|4482.64|4482.04|4482.89|4482.29|4481.89|4481.29|135
1650459250000|2022-04-20 12:54:10|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|91
1650459260000|2022-04-20 12:54:20|4482.89|4482.29|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|45
1650459270000|2022-04-20 12:54:30|4482.89|4482.29|4483.14|4482.54|4483.14|4482.54|4482.89|4482.29|138
1650459280000|2022-04-20 12:54:40|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|81
1650459290000|2022-04-20 12:54:50|4483.14|4482.54|4483.39|4482.79|4483.64|4483.04|4482.89|4482.29|116
1650459300000|2022-04-20 12:55:00|4483.64|4483.04|4483.14|4482.54|4483.64|4483.04|4483.14|4482.54|114
1650459310000|2022-04-20 12:55:10|||||||||14
1650459320000|2022-04-20 12:55:20|4482.89|4482.29|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|80
1650459330000|2022-04-20 12:55:30|4482.39|4481.79|4482.89|4482.29|4482.89|4482.29|4482.39|4481.79|54
1650459340000|2022-04-20 12:55:40|4483.14|4482.54|4483.39|4482.79|4483.64|4483.04|4483.14|4482.54|98
1650459350000|2022-04-20 12:55:50|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.39|4482.79|38
1650459360000|2022-04-20 12:56:00|4483.39|4482.79|4482.89|4482.29|4483.39|4482.79|4482.89|4482.29|78
1650459370000|2022-04-20 12:56:10|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4483.01|4482.41|33
1650459380000|2022-04-20 12:56:20|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|24
1650459390000|2022-04-20 12:56:30|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|76
1650459400000|2022-04-20 12:56:40|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4482.89|4482.29|30
1650459410000|2022-04-20 12:56:50|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|86
1650459420000|2022-04-20 12:57:00|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|40
1650459430000|2022-04-20 12:57:10|4482.64|4482.04|4482.39|4481.79|4482.64|4482.04|4482.39|4481.79|130
1650459440000|2022-04-20 12:57:20|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|76
1650459450000|2022-04-20 12:57:30|||||||||1
1650459460000|2022-04-20 12:57:40|4482.76|4482.16|4483.14|4482.54|4483.14|4482.54|4482.76|4482.16|187
1650459470000|2022-04-20 12:57:50|4483.39|4482.79|4483.64|4483.04|4483.64|4483.04|4483.39|4482.79|89
1650459480000|2022-04-20 12:58:00|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|78
1650459490000|2022-04-20 12:58:10|4483.14|4482.54|4483.39|4482.79|4483.39|4482.79|4483.14|4482.54|60
1650459500000|2022-04-20 12:58:20|4483.14|4482.54|4482.89|4482.29|4483.14|4482.54|4482.89|4482.29|61
1650459510000|2022-04-20 12:58:30|4483.14|4482.54|4484.39|4483.79|4484.39|4483.79|4483.14|4482.54|843
1650459520000|2022-04-20 12:58:40|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|58
1650459530000|2022-04-20 12:58:50|4484.64|4484.04|4484.64|4484.04|4485.14|4484.54|4484.39|4483.79|543
1650459540000|2022-04-20 12:59:00|||||||||87
1650459550000|2022-04-20 12:59:10|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.14|4483.54|166
1650459560000|2022-04-20 12:59:20|4484.14|4483.54|4484.39|4483.79|4484.39|4483.79|4484.14|4483.54|86
1650459570000|2022-04-20 12:59:30|4484.64|4484.04|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|189
1650459580000|2022-04-20 12:59:40|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|65
1650459590000|2022-04-20 12:59:50|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|120
1650459600000|2022-04-20 13:00:00|4484.89|4484.29|4484.39|4483.79|4484.89|4484.29|4484.39|4483.79|150
1650459610000|2022-04-20 13:00:10|4484.14|4483.54|4484.64|4484.04|4484.64|4484.04|4483.89|4483.29|317
1650459620000|2022-04-20 13:00:20|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|114
1650459630000|2022-04-20 13:00:30|4484.39|4483.79|4483.64|4483.04|4484.39|4483.79|4483.64|4483.04|286
1650459640000|2022-04-20 13:00:40|4483.39|4482.79|4483.64|4483.04|4483.64|4483.04|4483.39|4482.79|54
1650459650000|2022-04-20 13:00:50|4483.89|4483.29|4483.64|4483.04|4483.89|4483.29|4483.64|4483.04|61
1650459660000|2022-04-20 13:01:00|4483.39|4482.79|4483.64|4483.04|4483.64|4483.04|4483.39|4482.79|119
1650459670000|2022-04-20 13:01:10|4483.39|4482.79|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|31
1650459680000|2022-04-20 13:01:20|4483.64|4483.04|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|110
1650459690000|2022-04-20 13:01:30|4483.14|4482.54|4482.39|4481.79|4483.14|4482.54|4482.39|4481.79|239
1650459700000|2022-04-20 13:01:40|4482.64|4482.04|4482.39|4481.79|4482.64|4482.04|4482.39|4481.79|110
1650459710000|2022-04-20 13:01:50|4482.64|4482.04|4483.14|4482.54|4483.14|4482.54|4482.64|4482.04|116
1650459720000|2022-04-20 13:02:00|4482.89|4482.29|4482.39|4481.79|4482.89|4482.29|4482.14|4481.54|234
1650459730000|2022-04-20 13:02:10|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4481.89|4481.29|133
1650459740000|2022-04-20 13:02:20|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|84
1650459750000|2022-04-20 13:02:30|4482.39|4481.79|4482.14|4481.54|4482.39|4481.79|4482.14|4481.54|64
1650459760000|2022-04-20 13:02:40|4481.89|4481.29|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|211
1650459770000|2022-04-20 13:02:50|||||||||20
1650459780000|2022-04-20 13:03:00|4482.39|4481.79|4482.89|4482.29|4482.89|4482.29|4482.39|4481.79|70
1650459790000|2022-04-20 13:03:10|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.39|4481.79|156
1650459800000|2022-04-20 13:03:20|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|117
1650459810000|2022-04-20 13:03:30|4482.14|4481.54|4482.14|4481.54|4482.39|4481.79|4482.14|4481.54|42
1650459820000|2022-04-20 13:03:40|4482.39|4481.79|4481.89|4481.29|4482.39|4481.79|4481.89|4481.29|66
1650459830000|2022-04-20 13:03:50|4481.64|4481.04|4481.89|4481.29|4481.89|4481.29|4481.39|4480.79|103
1650459840000|2022-04-20 13:04:00|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|23
1650459850000|2022-04-20 13:04:10|4481.39|4480.79|4481.14|4480.54|4481.64|4481.04|4481.14|4480.54|175
1650459860000|2022-04-20 13:04:20|4480.89|4480.29|4481.26|4480.66|4481.26|4480.66|4480.89|4480.29|102
1650459870000|2022-04-20 13:04:30|4481.14|4480.54|4481.39|4480.79|4481.64|4481.04|4481.14|4480.54|26
1650459880000|2022-04-20 13:04:40|4481.14|4480.54|4481.14|4480.54|4481.64|4481.04|4481.14|4480.54|72
1650459890000|2022-04-20 13:04:50|4481.01|4480.41|4481.14|4480.54|4481.14|4480.54|4481.01|4480.41|61
1650459900000|2022-04-20 13:05:00|4481.39|4480.79|4480.89|4480.29|4481.39|4480.79|4480.89|4480.29|92
1650459910000|2022-04-20 13:05:10|4481.14|4480.54|4480.64|4480.04|4481.14|4480.54|4480.39|4479.79|161
1650459920000|2022-04-20 13:05:20|4480.89|4480.29|4480.89|4480.29|4480.89|4480.29|4480.89|4480.29|60
1650459930000|2022-04-20 13:05:30|4480.64|4480.04|4480.89|4480.29|4481.14|4480.54|4480.64|4480.04|127
1650459940000|2022-04-20 13:05:40|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|4480.64|4480.04|73
1650459950000|2022-04-20 13:05:50|4480.39|4479.79|4480.39|4479.79|4480.64|4480.04|4480.39|4479.79|51
1650459960000|2022-04-20 13:06:00|4480.26|4479.66|4480.64|4480.04|4480.64|4480.04|4480.14|4479.54|171
1650459970000|2022-04-20 13:06:10|4480.51|4479.91|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|34
1650459980000|2022-04-20 13:06:20|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|62
1650459990000|2022-04-20 13:06:30|4481.39|4480.79|4481.14|4480.54|4481.39|4480.79|4481.14|4480.54|56
1650460000000|2022-04-20 13:06:40|4480.89|4480.29|4481.64|4481.04|4481.89|4481.29|4480.89|4480.29|160
1650460010000|2022-04-20 13:06:50|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.64|4481.04|74
1650460020000|2022-04-20 13:07:00|4481.64|4481.04|4481.39|4480.79|4481.89|4481.29|4481.39|4480.79|91
1650460030000|2022-04-20 13:07:10|4481.64|4481.04|4481.14|4480.54|4481.64|4481.04|4481.14|4480.54|40
1650460040000|2022-04-20 13:07:20|4480.89|4480.29|4480.64|4480.04|4481.14|4480.54|4480.64|4480.04|134
1650460050000|2022-04-20 13:07:30|4480.89|4480.29|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|35
1650460060000|2022-04-20 13:07:40|4481.01|4480.41|4481.14|4480.54|4481.14|4480.54|4480.89|4480.29|57
1650460070000|2022-04-20 13:07:50|4481.01|4480.41|4481.14|4480.54|4481.39|4480.79|4481.01|4480.41|35
1650460080000|2022-04-20 13:08:00|4480.89|4480.29|4480.39|4479.79|4480.89|4480.29|4480.39|4479.79|119
1650460090000|2022-04-20 13:08:10|4480.64|4480.04|4480.64|4480.04|4480.89|4480.29|4480.64|4480.04|36
1650460100000|2022-04-20 13:08:20|4480.89|4480.29|4480.39|4479.79|4480.89|4480.29|4480.39|4479.79|45
1650460110000|2022-04-20 13:08:30|4480.51|4479.91|4480.39|4479.79|4480.64|4480.04|4480.14|4479.54|157
1650460120000|2022-04-20 13:08:40|4480.26|4479.66|4479.64|4479.04|4480.26|4479.66|4479.64|4479.04|221
1650460130000|2022-04-20 13:08:50|4479.89|4479.29|4480.14|4479.54|4480.39|4479.79|4479.89|4479.29|93
1650460140000|2022-04-20 13:09:00|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|172
1650460150000|2022-04-20 13:09:10|4480.39|4479.79|4480.39|4479.79|4480.64|4480.04|4480.39|4479.79|44
1650460160000|2022-04-20 13:09:20|4480.26|4479.66|4480.14|4479.54|4480.39|4479.79|4479.89|4479.29|63
1650460170000|2022-04-20 13:09:30|4480.26|4479.66|4479.89|4479.29|4480.26|4479.66|4479.89|4479.29|136
1650460180000|2022-04-20 13:09:40|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|135
1650460190000|2022-04-20 13:09:50|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|114
1650460200000|2022-04-20 13:10:00|4479.51|4478.91|4479.39|4478.79|4479.51|4478.91|4479.14|4478.54|112
1650460210000|2022-04-20 13:10:10|4479.64|4479.04|4479.89|4479.29|4480.14|4479.54|4479.64|4479.04|122
1650460220000|2022-04-20 13:10:20|4479.64|4479.04|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|35
1650460230000|2022-04-20 13:10:30|4480.14|4479.54|4479.89|4479.29|4480.14|4479.54|4479.89|4479.29|52
1650460240000|2022-04-20 13:10:40|4480.39|4479.79|4480.14|4479.54|4480.39|4479.79|4479.89|4479.29|112
1650460250000|2022-04-20 13:10:50|4479.89|4479.29|4480.14|4479.54|4480.14|4479.54|4479.89|4479.29|63
1650460260000|2022-04-20 13:11:00|4479.89|4479.29|4479.39|4478.79|4480.14|4479.54|4479.39|4478.79|77
1650460270000|2022-04-20 13:11:10|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|72
1650460280000|2022-04-20 13:11:20|4479.39|4478.79|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|41
1650460290000|2022-04-20 13:11:30|4479.89|4479.29|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|57
1650460300000|2022-04-20 13:11:40|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|4479.89|4479.29|53
1650460310000|2022-04-20 13:11:50|4480.01|4479.41|4479.14|4478.54|4480.14|4479.54|4479.14|4478.54|144
1650460320000|2022-04-20 13:12:00|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|134
1650460330000|2022-04-20 13:12:10|4478.89|4478.29|4478.89|4478.29|4479.14|4478.54|4478.64|4478.04|379
1650460340000|2022-04-20 13:12:20|4478.64|4478.04|4478.89|4478.29|4478.89|4478.29|4478.39|4477.79|447
1650460350000|2022-04-20 13:12:30|4479.01|4478.41|4479.14|4478.54|4479.14|4478.54|4478.89|4478.29|113
1650460360000|2022-04-20 13:12:40|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|4479.14|4478.54|76
1650460370000|2022-04-20 13:12:50|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|70
1650460380000|2022-04-20 13:13:00|4478.76|4478.16|4478.64|4478.04|4478.76|4478.16|4478.39|4477.79|142
1650460390000|2022-04-20 13:13:10|4478.89|4478.29|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|65
1650460400000|2022-04-20 13:13:20|4478.76|4478.16|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|56
1650460410000|2022-04-20 13:13:30|4478.76|4478.16|4478.64|4478.04|4478.76|4478.16|4478.64|4478.04|46
1650460420000|2022-04-20 13:13:40|4478.89|4478.29|4479.14|4478.54|4479.14|4478.54|4478.89|4478.29|39
1650460430000|2022-04-20 13:13:50|4479.01|4478.41|4479.14|4478.54|4479.14|4478.54|4479.01|4478.41|112
1650460440000|2022-04-20 13:14:00|4478.89|4478.29|4478.76|4478.16|4478.89|4478.29|4478.76|4478.16|135
1650460450000|2022-04-20 13:14:10|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.39|4477.79|88
1650460460000|2022-04-20 13:14:20|4478.39|4477.79|4478.89|4478.29|4478.89|4478.29|4478.39|4477.79|245
1650460470000|2022-04-20 13:14:30|4478.76|4478.16|4478.64|4478.04|4478.89|4478.29|4478.51|4477.91|30
1650460480000|2022-04-20 13:14:40|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.64|4478.04|138
1650460490000|2022-04-20 13:14:50|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|52
1650460500000|2022-04-20 13:15:00|4479.14|4478.54|4478.39|4477.79|4479.14|4478.54|4478.39|4477.79|58
1650460510000|2022-04-20 13:15:10|4478.64|4478.04|4478.89|4478.29|4479.14|4478.54|4478.39|4477.79|183
1650460520000|2022-04-20 13:15:20|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.64|4478.04|156
1650460530000|2022-04-20 13:15:30|4478.64|4478.04|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|34
1650460540000|2022-04-20 13:15:40|||||||||21
1650460550000|2022-04-20 13:15:50|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|68
1650460560000|2022-04-20 13:16:00|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.39|4477.79|123
1650460570000|2022-04-20 13:16:10|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|40
1650460580000|2022-04-20 13:16:20|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|23
1650460590000|2022-04-20 13:16:30|4478.39|4477.79|4478.89|4478.29|4478.89|4478.29|4478.39|4477.79|79
1650460600000|2022-04-20 13:16:40|||||||||42
1650460610000|2022-04-20 13:16:50|4479.14|4478.54|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|91
1650460620000|2022-04-20 13:17:00|4479.39|4478.79|4479.39|4478.79|4479.64|4479.04|4479.14|4478.54|171
1650460630000|2022-04-20 13:17:10|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|49
1650460640000|2022-04-20 13:17:20|||||||||15
1650460650000|2022-04-20 13:17:30|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|72
1650460660000|2022-04-20 13:17:40|4478.89|4478.29|4479.14|4478.54|4479.39|4478.79|4478.89|4478.29|113
1650460670000|2022-04-20 13:17:50|4479.01|4478.41|4479.01|4478.41|4479.01|4478.41|4479.01|4478.41|46
1650460680000|2022-04-20 13:18:00|4478.89|4478.29|4478.89|4478.29|4479.14|4478.54|4478.64|4478.04|54
1650460690000|2022-04-20 13:18:10|4478.76|4478.16|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|110
1650460700000|2022-04-20 13:18:20|4478.76|4478.16|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|114
1650460710000|2022-04-20 13:18:30|4478.39|4477.79|4479.14|4478.54|4479.14|4478.54|4478.39|4477.79|471
1650460720000|2022-04-20 13:18:40|4478.89|4478.29|4479.39|4478.79|4479.39|4478.79|4478.89|4478.29|241
1650460730000|2022-04-20 13:18:50|4479.64|4479.04|4479.39|4478.79|4479.64|4479.04|4479.39|4478.79|174
1650460740000|2022-04-20 13:19:00|4479.64|4479.04|4479.14|4478.54|4479.89|4479.29|4479.14|4478.54|221
1650460750000|2022-04-20 13:19:10|4479.39|4478.79|4479.64|4479.04|4479.64|4479.04|4479.14|4478.54|86
1650460760000|2022-04-20 13:19:20|||||||||19
1650460770000|2022-04-20 13:19:30|4479.89|4479.29|4479.51|4478.91|4479.89|4479.29|4479.39|4478.79|127
1650460780000|2022-04-20 13:19:40|4479.64|4479.04|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|37
1650460790000|2022-04-20 13:19:50|4479.51|4478.91|4479.64|4479.04|4479.64|4479.04|4479.39|4478.79|63
1650460800000|2022-04-20 13:20:00|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|108
1650460810000|2022-04-20 13:20:10|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|23
1650460820000|2022-04-20 13:20:20|||||||||14
1650460830000|2022-04-20 13:20:30|||||||||36
1650460840000|2022-04-20 13:20:40|||||||||51
1650460850000|2022-04-20 13:20:50|||||||||130
1650460860000|2022-04-20 13:21:00|||||||||13
1650460870000|2022-04-20 13:21:10|4478.89|4478.29|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|111
1650460880000|2022-04-20 13:21:20|||||||||13
1650460890000|2022-04-20 13:21:30|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|97
1650460900000|2022-04-20 13:21:40|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|58
1650460910000|2022-04-20 13:21:50|4479.14|4478.54|4478.89|4478.29|4479.14|4478.54|4478.89|4478.29|43
1650460920000|2022-04-20 13:22:00|4479.14|4478.54|4479.39|4478.79|4479.39|4478.79|4479.14|4478.54|94
1650460930000|2022-04-20 13:22:10|4479.64|4479.04|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|146
1650460940000|2022-04-20 13:22:20|||||||||45
1650460950000|2022-04-20 13:22:30|4479.64|4479.04|4478.89|4478.29|4479.64|4479.04|4478.89|4478.29|176
1650460960000|2022-04-20 13:22:40|4479.14|4478.54|4478.89|4478.29|4479.39|4478.79|4478.89|4478.29|114
1650460970000|2022-04-20 13:22:50|4478.64|4478.04|4478.76|4478.16|4478.89|4478.29|4478.64|4478.04|100
1650460980000|2022-04-20 13:23:00|4478.64|4478.04|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|42
1650460990000|2022-04-20 13:23:10|4478.76|4478.16|4478.64|4478.04|4478.89|4478.29|4478.64|4478.04|65
1650461000000|2022-04-20 13:23:20|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.64|4478.04|81
1650461010000|2022-04-20 13:23:30|4479.39|4478.79|4479.89|4479.29|4480.14|4479.54|4479.39|4478.79|906
1650461020000|2022-04-20 13:23:40|4479.76|4479.16|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|145
1650461030000|2022-04-20 13:23:50|4479.89|4479.29|4479.64|4479.04|4480.14|4479.54|4479.64|4479.04|307
1650461040000|2022-04-20 13:24:00|4479.89|4479.29|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|119
1650461050000|2022-04-20 13:24:10|||||||||55
1650461060000|2022-04-20 13:24:20|4479.39|4478.79|4479.14|4478.54|4479.64|4479.04|4479.14|4478.54|103
1650461070000|2022-04-20 13:24:30|4479.01|4478.41|4479.14|4478.54|4479.14|4478.54|4478.89|4478.29|64
1650461080000|2022-04-20 13:24:40|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|4479.39|4478.79|80
1650461090000|2022-04-20 13:24:50|4479.14|4478.54|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|46
1650461100000|2022-04-20 13:25:00|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|84
1650461110000|2022-04-20 13:25:10|4479.39|4478.79|4479.14|4478.54|4479.39|4478.79|4479.14|4478.54|69
1650461120000|2022-04-20 13:25:20|4479.39|4478.79|4479.89|4479.29|4479.89|4479.29|4479.14|4478.54|111
1650461130000|2022-04-20 13:25:30|4479.64|4479.04|4479.89|4479.29|4479.89|4479.29|4479.64|4479.04|85
1650461140000|2022-04-20 13:25:40|4479.76|4479.16|4479.64|4479.04|4479.89|4479.29|4479.64|4479.04|154
1650461150000|2022-04-20 13:25:50|4479.39|4478.79|4479.64|4479.04|4479.89|4479.29|4479.39|4478.79|315
1650461160000|2022-04-20 13:26:00|||||||||91
1650461170000|2022-04-20 13:26:10|||||||||6
1650461180000|2022-04-20 13:26:20|4480.14|4479.54|4480.39|4479.79|4480.39|4479.79|4480.14|4479.54|164
1650461190000|2022-04-20 13:26:30|4480.64|4480.04|4481.14|4480.54|4481.14|4480.54|4480.64|4480.04|264
1650461200000|2022-04-20 13:26:40|4481.39|4480.79|4481.14|4480.54|4481.39|4480.79|4480.89|4480.29|199
1650461210000|2022-04-20 13:26:50|4480.89|4480.29|4479.89|4479.29|4480.89|4480.29|4479.89|4479.29|502
1650461220000|2022-04-20 13:27:00|4480.14|4479.54|4480.14|4479.54|4480.39|4479.79|4480.14|4479.54|189
1650461230000|2022-04-20 13:27:10|4480.39|4479.79|4480.14|4479.54|4480.39|4479.79|4480.14|4479.54|84
1650461240000|2022-04-20 13:27:20|4479.89|4479.29|4479.64|4479.04|4479.89|4479.29|4479.14|4478.54|178
1650461250000|2022-04-20 13:27:30|4479.89|4479.29|4479.89|4479.29|4481.14|4480.54|4479.39|4478.79|666
1650461260000|2022-04-20 13:27:40|4480.39|4479.79|4480.14|4479.54|4480.89|4480.29|4480.14|4479.54|465
1650461270000|2022-04-20 13:27:50|4480.64|4480.04|4480.14|4479.54|4480.64|4480.04|4480.14|4479.54|79
1650461280000|2022-04-20 13:28:00|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4479.89|4479.29|311
1650461290000|2022-04-20 13:28:10|4480.89|4480.29|4480.39|4479.79|4480.89|4480.29|4480.14|4479.54|207
1650461300000|2022-04-20 13:28:20|4480.14|4479.54|4480.64|4480.04|4480.89|4480.29|4480.14|4479.54|208
1650461310000|2022-04-20 13:28:30|4480.39|4479.79|4480.89|4480.29|4481.14|4480.54|4480.39|4479.79|456
1650461320000|2022-04-20 13:28:40|4480.76|4480.16|4480.64|4480.04|4480.89|4480.29|4480.64|4480.04|152
1650461330000|2022-04-20 13:28:50|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4480.39|4479.79|143
1650461340000|2022-04-20 13:29:00|4480.39|4479.79|4479.89|4479.29|4480.64|4480.04|4479.89|4479.29|406
1650461350000|2022-04-20 13:29:10|4479.64|4479.04|4480.64|4480.04|4480.64|4480.04|4479.64|4479.04|490
1650461360000|2022-04-20 13:29:20|4480.39|4479.79|4481.64|4481.04|4481.64|4481.04|4480.39|4479.79|256
1650461370000|2022-04-20 13:29:30|4481.89|4481.29|4481.39|4480.79|4482.14|4481.54|4481.14|4480.54|339
1650461380000|2022-04-20 13:29:40|4481.64|4481.04|4482.14|4481.54|4482.39|4481.79|4481.64|4481.04|436
1650461390000|2022-04-20 13:29:50|4482.39|4481.79|4482.39|4481.79|4482.64|4482.04|4482.14|4481.54|608
1650461400000|2022-04-20 13:30:00|4482.29|4481.89|4482.54|4482.14|4483.29|4482.89|4481.29|4480.89|3704
1650461410000|2022-04-20 13:30:10|4482.79|4482.39|4482.29|4481.89|4484.04|4483.64|4482.29|4481.89|2572
1650461420000|2022-04-20 13:30:20|4482.54|4482.14|4481.79|4481.39|4482.54|4482.14|4480.79|4480.39|1862
1650461430000|2022-04-20 13:30:30|4482.04|4481.64|4481.54|4481.14|4482.54|4482.14|4480.04|4479.64|2952
1650461440000|2022-04-20 13:30:40|4481.79|4481.39|4484.29|4483.89|4484.29|4483.89|4481.54|4481.14|1739
1650461450000|2022-04-20 13:30:50|4483.91|4483.51|4483.04|4482.64|4484.29|4483.89|4482.79|4482.39|2107
1650461460000|2022-04-20 13:31:00|4483.29|4482.89|4483.29|4482.89|4483.54|4483.14|4482.29|4481.89|1053
1650461470000|2022-04-20 13:31:10|4483.54|4483.14|4486.04|4485.64|4486.04|4485.64|4483.41|4483.01|2426
1650461480000|2022-04-20 13:31:20|4486.54|4486.14|4486.29|4485.89|4486.54|4486.14|4485.29|4484.89|1606
1650461490000|2022-04-20 13:31:30|4486.54|4486.14|4486.54|4486.14|4486.79|4486.39|4485.54|4485.14|824
1650461500000|2022-04-20 13:31:40|4486.79|4486.39|4488.79|4488.39|4488.79|4488.39|4485.79|4485.39|2270
1650461510000|2022-04-20 13:31:50|4488.54|4488.14|4486.54|4486.14|4488.54|4488.14|4486.54|4486.14|1095
1650461520000|2022-04-20 13:32:00|4486.04|4485.64|4488.04|4487.64|4488.04|4487.64|4485.54|4485.14|1528
1650461530000|2022-04-20 13:32:10|4487.79|4487.39|4486.79|4486.39|4488.54|4488.14|4486.54|4486.14|958
1650461540000|2022-04-20 13:32:20|4486.54|4486.14|4485.79|4485.39|4486.79|4486.39|4485.79|4485.39|728
1650461550000|2022-04-20 13:32:30|4486.04|4485.64|4486.29|4485.89|4486.29|4485.89|4485.29|4484.89|828
1650461560000|2022-04-20 13:32:40|4486.04|4485.64|4485.04|4484.64|4486.04|4485.64|4484.79|4484.39|927
1650461570000|2022-04-20 13:32:50|4485.29|4484.89|4483.04|4482.64|4485.29|4484.89|4482.79|4482.39|1098
1650461580000|2022-04-20 13:33:00|4483.16|4482.76|4484.04|4483.64|4484.54|4484.14|4482.79|4482.39|1079
1650461590000|2022-04-20 13:33:10|4484.29|4483.89|4484.29|4483.89|4484.54|4484.14|4483.29|4482.89|916
1650461600000|2022-04-20 13:33:20|4484.04|4483.64|4482.29|4481.89|4484.04|4483.64|4482.04|4481.64|1182
1650461610000|2022-04-20 13:33:30|4482.04|4481.64|4483.29|4482.89|4483.54|4483.14|4481.79|4481.39|763
1650461620000|2022-04-20 13:33:40|4483.79|4483.39|4482.79|4482.39|4483.79|4483.39|4482.79|4482.39|417
1650461630000|2022-04-20 13:33:50|4482.54|4482.14|4482.04|4481.64|4483.29|4482.89|4482.04|4481.64|519
1650461640000|2022-04-20 13:34:00|4481.79|4481.39|4480.29|4479.89|4481.79|4481.39|4480.04|4479.64|1228
1650461650000|2022-04-20 13:34:10|4480.54|4480.14|4480.79|4480.39|4481.29|4480.89|4480.54|4480.14|784
1650461660000|2022-04-20 13:34:20|4481.04|4480.64|4481.79|4481.39|4481.79|4481.39|4480.79|4480.39|704
1650461670000|2022-04-20 13:34:30|4480.79|4480.39|4480.54|4480.14|4481.04|4480.64|4480.29|4479.89|1473
1650461680000|2022-04-20 13:34:40|4480.29|4479.89|4479.54|4479.14|4480.29|4479.89|4479.29|4478.89|1370
1650461690000|2022-04-20 13:34:50|4479.29|4478.89|4482.29|4481.89|4482.29|4481.89|4479.29|4478.89|1910
1650461700000|2022-04-20 13:35:00|4482.79|4482.39|4483.79|4483.39|4484.54|4484.14|4482.16|4481.76|2517
1650461710000|2022-04-20 13:35:10|4484.29|4483.89|4484.04|4483.64|4484.54|4484.14|4483.29|4482.89|1030
1650461720000|2022-04-20 13:35:20|4483.79|4483.39|4481.79|4481.39|4483.79|4483.39|4481.79|4481.39|959
1650461730000|2022-04-20 13:35:30|4482.04|4481.64|4482.29|4481.89|4482.54|4482.14|4481.29|4480.89|825
1650461740000|2022-04-20 13:35:40|4482.54|4482.14|4482.29|4481.89|4482.54|4482.14|4481.79|4481.39|438
1650461750000|2022-04-20 13:35:50|4481.79|4481.39|4481.29|4480.89|4482.04|4481.64|4481.29|4480.89|619
1650461760000|2022-04-20 13:36:00|4481.41|4481.01|4480.54|4480.14|4481.41|4481.01|4480.54|4480.14|1010
1650461770000|2022-04-20 13:36:10|4480.29|4479.89|4479.54|4479.14|4480.79|4480.39|4479.29|4478.89|1045
1650461780000|2022-04-20 13:36:20|4479.66|4479.26|4479.54|4479.14|4479.66|4479.26|4478.54|4478.14|1295
1650461790000|2022-04-20 13:36:30|4479.29|4478.89|4481.04|4480.64|4481.04|4480.64|4479.29|4478.89|1063
1650461800000|2022-04-20 13:36:40|4481.54|4481.14|4480.54|4480.14|4481.54|4481.14|4480.54|4480.14|770
1650461810000|2022-04-20 13:36:50|4480.29|4479.89|4480.79|4480.39|4481.29|4480.89|4480.29|4479.89|400
1650461820000|2022-04-20 13:37:00|4481.54|4481.14|4481.29|4480.89|4481.79|4481.39|4480.79|4480.39|620
1650461830000|2022-04-20 13:37:10|4481.04|4480.64|4481.79|4481.39|4481.79|4481.39|4480.04|4479.64|1608
1650461840000|2022-04-20 13:37:20|4481.41|4481.01|4481.54|4481.14|4482.04|4481.64|4481.29|4480.89|579
1650461850000|2022-04-20 13:37:30|4481.29|4480.89|4481.79|4481.39|4482.29|4481.89|4481.29|4480.89|390
1650461860000|2022-04-20 13:37:40|4482.04|4481.64|4483.79|4483.39|4484.29|4483.89|4482.04|4481.64|1012
1650461870000|2022-04-20 13:37:50|4484.04|4483.64|4483.79|4483.39|4485.04|4484.64|4483.79|4483.39|622
1650461880000|2022-04-20 13:38:00|4484.04|4483.64|4483.04|4482.64|4484.04|4483.64|4483.04|4482.64|675
1650461890000|2022-04-20 13:38:10|4483.29|4482.89|4482.79|4482.39|4483.29|4482.89|4482.04|4481.64|853
1650461900000|2022-04-20 13:38:20|4482.54|4482.14|4483.54|4483.14|4483.54|4483.14|4482.29|4481.89|427
1650461910000|2022-04-20 13:38:30|4484.04|4483.64|4484.54|4484.14|4484.54|4484.14|4483.54|4483.14|713
1650461920000|2022-04-20 13:38:40|4484.29|4483.89|4484.29|4483.89|4484.79|4484.39|4484.16|4483.76|375
1650461930000|2022-04-20 13:38:50|4484.04|4483.64|4483.29|4482.89|4484.54|4484.14|4483.04|4482.64|682
1650461940000|2022-04-20 13:39:00|4483.54|4483.14|4483.29|4482.89|4483.79|4483.39|4483.29|4482.89|532
1650461950000|2022-04-20 13:39:10|4483.04|4482.64|4482.54|4482.14|4483.29|4482.89|4481.54|4481.14|597
1650461960000|2022-04-20 13:39:20|4482.29|4481.89|4483.04|4482.64|4483.29|4482.89|4482.29|4481.89|355
1650461970000|2022-04-20 13:39:30|4483.29|4482.89|4482.79|4482.39|4483.29|4482.89|4482.54|4482.14|632
1650461980000|2022-04-20 13:39:40|4483.16|4482.76|4483.29|4482.89|4483.79|4483.39|4482.79|4482.39|831
1650461990000|2022-04-20 13:39:50|4483.04|4482.64|4482.29|4481.89|4483.29|4482.89|4482.04|4481.64|355
1650462000000|2022-04-20 13:40:00|4482.54|4482.14|4480.79|4480.39|4483.04|4482.64|4480.04|4479.64|1673
1650462010000|2022-04-20 13:40:10|4480.54|4480.14|4480.79|4480.39|4480.79|4480.39|4479.29|4478.89|1143
1650462020000|2022-04-20 13:40:20|4481.04|4480.64|4480.04|4479.64|4481.04|4480.64|4479.79|4479.39|880
1650462030000|2022-04-20 13:40:30|4480.29|4479.89|4479.29|4478.89|4480.79|4480.39|4479.29|4478.89|790
1650462040000|2022-04-20 13:40:40|4479.54|4479.14|4479.29|4478.89|4479.79|4479.39|4479.29|4478.89|630
1650462050000|2022-04-20 13:40:50|4478.54|4478.14|4479.29|4478.89|4479.54|4479.14|4478.04|4477.64|1288
1650462060000|2022-04-20 13:41:00|4479.54|4479.14|4478.79|4478.39|4479.54|4479.14|4478.54|4478.14|718
1650462070000|2022-04-20 13:41:10|4478.54|4478.14|4479.54|4479.14|4479.54|4479.14|4478.29|4477.89|1051
1650462080000|2022-04-20 13:41:20|4479.04|4478.64|4478.29|4477.89|4479.29|4478.89|4478.29|4477.89|475
1650462090000|2022-04-20 13:41:30|4478.04|4477.64|4479.54|4479.14|4479.54|4479.14|4477.29|4476.89|1300
1650462100000|2022-04-20 13:41:40|4479.29|4478.89|4478.29|4477.89|4479.29|4478.89|4478.04|4477.64|615
1650462110000|2022-04-20 13:41:50|4478.04|4477.64|4476.79|4476.39|4478.29|4477.89|4476.79|4476.39|770
1650462120000|2022-04-20 13:42:00|4476.54|4476.14|4476.29|4475.89|4476.54|4476.14|4475.79|4475.39|1263
1650462130000|2022-04-20 13:42:10|4476.04|4475.64|4476.79|4476.39|4476.79|4476.39|4475.79|4475.39|615
1650462140000|2022-04-20 13:42:20|4476.54|4476.14|4477.54|4477.14|4478.04|4477.64|4476.54|4476.14|850
1650462150000|2022-04-20 13:42:30|4477.29|4476.89|4477.79|4477.39|4478.16|4477.76|4476.04|4475.64|1799
1650462160000|2022-04-20 13:42:40|4478.04|4477.64|4476.54|4476.14|4478.29|4477.89|4476.54|4476.14|1331
1650462170000|2022-04-20 13:42:50|4476.29|4475.89|4475.04|4474.64|4476.54|4476.14|4475.04|4474.64|999
1650462180000|2022-04-20 13:43:00|4475.29|4474.89|4474.66|4474.26|4475.29|4474.89|4474.29|4473.89|1357
1650462190000|2022-04-20 13:43:10|4474.54|4474.14|4474.04|4473.64|4474.54|4474.14|4473.79|4473.39|934
1650462200000|2022-04-20 13:43:20|4473.79|4473.39|4473.79|4473.39|4473.79|4473.39|4473.29|4472.89|1201
1650462210000|2022-04-20 13:43:30|4473.66|4473.26|4473.79|4473.39|4474.04|4473.64|4473.29|4472.89|1094
1650462220000|2022-04-20 13:43:40|4473.66|4473.26|4473.29|4472.89|4474.29|4473.89|4473.04|4472.64|756
1650462230000|2022-04-20 13:43:50|4473.04|4472.64|4473.54|4473.14|4474.04|4473.64|4472.79|4472.39|894
1650462240000|2022-04-20 13:44:00|4473.79|4473.39|4473.04|4472.64|4473.79|4473.39|4472.79|4472.39|741
1650462250000|2022-04-20 13:44:10|4472.79|4472.39|4471.04|4470.64|4472.79|4472.39|4471.04|4470.64|1290
1650462260000|2022-04-20 13:44:20|4471.29|4470.89|4470.79|4470.39|4471.54|4471.14|4470.29|4469.89|1232
1650462270000|2022-04-20 13:44:30|4470.54|4470.14|4470.66|4470.26|4471.04|4470.64|4470.29|4469.89|769
1650462280000|2022-04-20 13:44:40|4470.79|4470.39|4471.29|4470.89|4471.29|4470.89|4470.04|4469.64|1096
1650462290000|2022-04-20 13:44:50|4471.04|4470.64|4470.04|4469.64|4471.54|4471.14|4469.29|4468.89|1118
1650462300000|2022-04-20 13:45:00|4469.79|4469.39|4468.54|4468.14|4470.04|4469.64|4468.04|4467.64|1073
1650462360000|2022-04-20 13:46:00|4468.04|4467.64|4468.29|4467.89|4468.41|4468.01|4467.66|4467.26|614
1650462370000|2022-04-20 13:46:10|4468.04|4467.64|4468.16|4467.76|4468.29|4467.89|4467.54|4467.14|643
1650462380000|2022-04-20 13:46:20|4468.04|4467.64|4466.79|4466.39|4468.04|4467.64|4466.79|4466.39|1145
1650462390000|2022-04-20 13:46:30|4466.54|4466.14|4465.79|4465.39|4467.29|4466.89|4465.54|4465.14|1083
1650462400000|2022-04-20 13:46:40|4465.54|4465.14|4465.79|4465.39|4465.79|4465.39|4464.79|4464.39|1006
1650462410000|2022-04-20 13:46:50|4466.04|4465.64|4467.54|4467.14|4467.79|4467.39|4466.04|4465.64|1116
1650462420000|2022-04-20 13:47:00|4467.41|4467.01|4466.54|4466.14|4467.79|4467.39|4466.54|4466.14|690
1650462430000|2022-04-20 13:47:10|4466.79|4466.39|4466.04|4465.64|4467.04|4466.64|4465.79|4465.39|660
1650462440000|2022-04-20 13:47:20|4466.29|4465.89|4463.79|4463.39|4466.79|4466.39|4463.54|4463.14|3529
1650462450000|2022-04-20 13:47:30|4463.54|4463.14|4463.54|4463.14|4464.29|4463.89|4463.29|4462.89|1153
1650462460000|2022-04-20 13:47:40|4463.29|4462.89|4466.04|4465.64|4466.54|4466.14|4463.29|4462.89|1601
1650462470000|2022-04-20 13:47:50|4466.16|4465.76|4468.04|4467.64|4468.29|4467.89|4466.04|4465.64|1081
1650462480000|2022-04-20 13:48:00|4467.79|4467.39|4467.54|4467.14|4468.29|4467.89|4467.29|4466.89|1197
1650462490000|2022-04-20 13:48:10|4467.79|4467.39|4467.04|4466.64|4467.79|4467.39|4466.54|4466.14|1542
1650462500000|2022-04-20 13:48:20|4467.29|4466.89|4465.29|4464.89|4467.29|4466.89|4465.29|4464.89|1038
1650462510000|2022-04-20 13:48:30|4465.04|4464.64|4466.29|4465.89|4466.54|4466.14|4465.04|4464.64|751
1650462520000|2022-04-20 13:48:40|4466.54|4466.14|4463.79|4463.39|4466.54|4466.14|4463.79|4463.39|2348
1650462530000|2022-04-20 13:48:50|4464.04|4463.64|4463.54|4463.14|4464.04|4463.64|4463.04|4462.64|824
1650462540000|2022-04-20 13:49:00|4463.04|4462.64|4462.79|4462.39|4463.04|4462.64|4462.04|4461.64|1312
1650462550000|2022-04-20 13:49:10|4462.54|4462.14|4464.04|4463.64|4464.04|4463.64|4462.54|4462.14|756
1650462560000|2022-04-20 13:49:20|4463.91|4463.51|4464.29|4463.89|4464.29|4463.89|4463.54|4463.14|552
1650462570000|2022-04-20 13:49:30|4464.04|4463.64|4463.79|4463.39|4464.29|4463.89|4463.79|4463.39|830
1650462580000|2022-04-20 13:49:40|4464.04|4463.64|4463.54|4463.14|4464.29|4463.89|4463.54|4463.14|680
1650462590000|2022-04-20 13:49:50|4463.29|4462.89|4463.79|4463.39|4464.04|4463.64|4463.29|4462.89|541
1650462600000|2022-04-20 13:50:00|4463.29|4462.89|4463.29|4462.89|4463.66|4463.26|4462.54|4462.14|953
1650462610000|2022-04-20 13:50:10|4463.41|4463.01|4463.79|4463.39|4464.04|4463.64|4463.41|4463.01|567
1650462620000|2022-04-20 13:50:20|4464.04|4463.64|4464.29|4463.89|4464.29|4463.89|4463.54|4463.14|506
1650462630000|2022-04-20 13:50:30|4465.04|4464.64|4465.29|4464.89|4465.29|4464.89|4464.79|4464.39|1007
1650462640000|2022-04-20 13:50:40|4465.54|4465.14|4466.79|4466.39|4466.79|4466.39|4465.29|4464.89|972
1650462650000|2022-04-20 13:50:50|4466.54|4466.14|4467.29|4466.89|4467.29|4466.89|4466.54|4466.14|1020
1650462660000|2022-04-20 13:51:00|4467.54|4467.14|4467.04|4466.64|4467.54|4467.14|4466.54|4466.14|1117
1650462670000|2022-04-20 13:51:10|4466.91|4466.51|4466.54|4466.14|4467.29|4466.89|4465.54|4465.14|1022
1650462680000|2022-04-20 13:51:20|4466.79|4466.39|4466.79|4466.39|4467.29|4466.89|4466.29|4465.89|432
1650462690000|2022-04-20 13:51:30|4467.04|4466.64|4466.04|4465.64|4467.04|4466.64|4466.04|4465.64|425
1650462700000|2022-04-20 13:51:40|4465.79|4465.39|4466.29|4465.89|4466.54|4466.14|4465.54|4465.14|928
1650462710000|2022-04-20 13:51:50|4465.79|4465.39|4465.54|4465.14|4466.29|4465.89|4465.54|4465.14|655
1650462720000|2022-04-20 13:52:00|4465.29|4464.89|4464.29|4463.89|4465.54|4465.14|4464.04|4463.64|643
1650462730000|2022-04-20 13:52:10|4464.54|4464.14|4464.04|4463.64|4464.54|4464.14|4462.29|4461.89|2016
1650462740000|2022-04-20 13:52:20|4464.29|4463.89|4464.54|4464.14|4464.79|4464.39|4463.54|4463.14|857
1650462750000|2022-04-20 13:52:30|4464.29|4463.89|4466.04|4465.64|4466.29|4465.89|4464.29|4463.89|868
1650462760000|2022-04-20 13:52:40|4465.79|4465.39|4464.54|4464.14|4466.04|4465.64|4464.29|4463.89|951
1650462770000|2022-04-20 13:52:50|4464.04|4463.64|4464.04|4463.64|4464.29|4463.89|4463.79|4463.39|688
1650462780000|2022-04-20 13:53:00|4464.54|4464.14|4464.29|4463.89|4464.54|4464.14|4463.54|4463.14|508
1650462790000|2022-04-20 13:53:10|4464.04|4463.64|4463.79|4463.39|4464.04|4463.64|4463.04|4462.64|720
1650462800000|2022-04-20 13:53:20|4464.04|4463.64|4462.79|4462.39|4464.04|4463.64|4462.79|4462.39|681
1650462810000|2022-04-20 13:53:30|4462.54|4462.14|4463.04|4462.64|4463.54|4463.14|4462.54|4462.14|1086
1650462820000|2022-04-20 13:53:40|4463.29|4462.89|4464.04|4463.64|4464.54|4464.14|4463.29|4462.89|679
1650462830000|2022-04-20 13:53:50|4463.79|4463.39|4463.04|4462.64|4463.79|4463.39|4463.04|4462.64|629
1650462840000|2022-04-20 13:54:00|4463.54|4463.14|4463.04|4462.64|4463.79|4463.39|4462.54|4462.14|955
1650462850000|2022-04-20 13:54:10|4463.29|4462.89|4464.41|4464.01|4464.79|4464.39|4463.29|4462.89|580
1650462860000|2022-04-20 13:54:20|4464.54|4464.14|4463.79|4463.39|4464.79|4464.39|4463.29|4462.89|560
1650462870000|2022-04-20 13:54:30|4463.91|4463.51|4464.29|4463.89|4464.54|4464.14|4463.79|4463.39|439
1650462880000|2022-04-20 13:54:40|4464.54|4464.14|4464.04|4463.64|4464.79|4464.39|4463.79|4463.39|499
1650462890000|2022-04-20 13:54:50|4463.79|4463.39|4464.54|4464.14|4465.04|4464.64|4463.79|4463.39|686
1650462900000|2022-04-20 13:55:00|4464.79|4464.39|4463.79|4463.39|4464.79|4464.39|4463.79|4463.39|668
1650462910000|2022-04-20 13:55:10|4464.54|4464.14|4464.29|4463.89|4464.54|4464.14|4464.29|4463.89|36
1650462920000|2022-04-20 13:55:20|4464.04|4463.64|4464.29|4463.89|4464.54|4464.14|4463.54|4463.14|766
1650462930000|2022-04-20 13:55:30|4464.04|4463.64|4463.54|4463.14|4464.29|4463.89|4463.29|4462.89|594
1650462940000|2022-04-20 13:55:40|4463.41|4463.01|4463.29|4462.89|4463.54|4463.14|4462.79|4462.39|757
1650462950000|2022-04-20 13:55:50|4463.04|4462.64|4463.29|4462.89|4463.54|4463.14|4462.54|4462.14|528
1650462960000|2022-04-20 13:56:00|4463.04|4462.64|4462.29|4461.89|4463.16|4462.76|4462.04|4461.64|671
1650462970000|2022-04-20 13:56:10|4462.04|4461.64|4462.04|4461.64|4462.04|4461.64|4461.54|4461.14|751
1650462980000|2022-04-20 13:56:20|4461.79|4461.39|4461.79|4461.39|4462.04|4461.64|4460.54|4460.14|1092
1650462990000|2022-04-20 13:56:30|4461.91|4461.51|4464.29|4463.89|4464.54|4464.14|4461.79|4461.39|1002
1650463000000|2022-04-20 13:56:40|4464.54|4464.14|4464.54|4464.14|4464.79|4464.39|4464.29|4463.89|542
1650463010000|2022-04-20 13:56:50|4464.29|4463.89|4464.79|4464.39|4465.29|4464.89|4464.29|4463.89|993
1650463020000|2022-04-20 13:57:00|4464.54|4464.14|4463.79|4463.39|4465.04|4464.64|4463.79|4463.39|522
1650463030000|2022-04-20 13:57:10|4463.54|4463.14|4462.04|4461.64|4463.79|4463.39|4461.79|4461.39|755
1650463040000|2022-04-20 13:57:20|4461.79|4461.39|4461.29|4460.89|4462.04|4461.64|4460.16|4459.76|1094
1650463050000|2022-04-20 13:57:30|4461.54|4461.14|4460.29|4459.89|4461.54|4461.14|4460.29|4459.89|501
1650463060000|2022-04-20 13:57:40|4460.54|4460.14|4457.54|4457.14|4460.79|4460.39|4457.54|4457.14|2078
1650463070000|2022-04-20 13:57:50|4457.79|4457.39|4458.54|4458.14|4458.79|4458.39|4457.79|4457.39|1716
1650463080000|2022-04-20 13:58:00|4459.04|4458.64|4459.29|4458.89|4459.66|4459.26|4458.54|4458.14|663
1650463090000|2022-04-20 13:58:10|4459.04|4458.64|4460.29|4459.89|4460.29|4459.89|4459.04|4458.64|626
1650463100000|2022-04-20 13:58:20|4460.54|4460.14|4461.54|4461.14|4461.54|4461.14|4460.04|4459.64|751
1650463110000|2022-04-20 13:58:30|4461.29|4460.89|4460.79|4460.39|4461.29|4460.89|4460.54|4460.14|541
1650463120000|2022-04-20 13:58:40|4461.04|4460.64|4461.41|4461.01|4461.54|4461.14|4460.79|4460.39|432
1650463130000|2022-04-20 13:58:50|4461.29|4460.89|4461.54|4461.14|4461.79|4461.39|4460.79|4460.39|443
1650463140000|2022-04-20 13:59:00|4461.66|4461.26|4461.29|4460.89|4462.16|4461.76|4461.04|4460.64|399
1650463150000|2022-04-20 13:59:10|4461.54|4461.14|4461.41|4461.01|4461.79|4461.39|4461.04|4460.64|262
1650463160000|2022-04-20 13:59:20|4461.04|4460.64|4461.29|4460.89|4461.79|4461.39|4461.04|4460.64|266
1650463170000|2022-04-20 13:59:30|4461.54|4461.14|4462.29|4461.89|4462.54|4462.14|4461.29|4460.89|306
1650463180000|2022-04-20 13:59:40|4462.16|4461.76|4462.29|4461.89|4462.54|4462.14|4461.79|4461.39|268
1650463190000|2022-04-20 13:59:50|4462.04|4461.64|4463.79|4463.39|4464.04|4463.64|4461.79|4461.39|580
1650463200000|2022-04-20 14:00:00|4463.04|4462.64|4463.04|4462.64|4463.04|4462.64|4461.29|4460.89|1217
1650463210000|2022-04-20 14:00:10|4463.29|4462.89|4465.54|4465.14|4465.79|4465.39|4463.29|4462.89|1353
1650463220000|2022-04-20 14:00:20|4465.79|4465.39|4467.04|4466.64|4468.29|4467.89|4465.54|4465.14|1918
1650463230000|2022-04-20 14:00:30|4466.79|4466.39|4465.79|4465.39|4466.79|4466.39|4465.04|4464.64|1384
1650463240000|2022-04-20 14:00:40|4465.54|4465.14|4466.29|4465.89|4466.54|4466.14|4465.54|4465.14|668
1650463250000|2022-04-20 14:00:50|4466.04|4465.64|4464.79|4464.39|4466.29|4465.89|4464.54|4464.14|1158
1650463260000|2022-04-20 14:01:00|4464.54|4464.14|4464.29|4463.89|4465.04|4464.64|4463.79|4463.39|1064
1650463270000|2022-04-20 14:01:10|4464.54|4464.14|4463.29|4462.89|4464.79|4464.39|4463.29|4462.89|636
1650463280000|2022-04-20 14:01:20|4463.04|4462.64|4463.04|4462.64|4463.54|4463.14|4462.54|4462.14|794
1650463290000|2022-04-20 14:01:30|4463.29|4462.89|4462.29|4461.89|4463.29|4462.89|4462.04|4461.64|823
1650463300000|2022-04-20 14:01:40|4462.04|4461.64|4461.29|4460.89|4462.29|4461.89|4461.04|4460.64|571
1650463310000|2022-04-20 14:01:50|4461.04|4460.64|4459.54|4459.14|4461.04|4460.64|4459.54|4459.14|990
1650463320000|2022-04-20 14:02:00|4459.66|4459.26|4460.29|4459.89|4460.54|4460.14|4459.16|4458.76|999
1650463330000|2022-04-20 14:02:10|4460.54|4460.14|4461.04|4460.64|4461.04|4460.64|4460.04|4459.64|569
1650463340000|2022-04-20 14:02:20|4461.16|4460.76|4461.54|4461.14|4462.79|4462.39|4461.16|4460.76|862
1650463350000|2022-04-20 14:02:30|4461.79|4461.39|4460.54|4460.14|4461.79|4461.39|4460.54|4460.14|499
1650463360000|2022-04-20 14:02:40|4460.41|4460.01|4460.29|4459.89|4461.04|4460.64|4460.29|4459.89|472
1650463370000|2022-04-20 14:02:50|4460.54|4460.14|4459.79|4459.39|4460.79|4460.39|4459.79|4459.39|478
1650463380000|2022-04-20 14:03:00|4459.54|4459.14|4459.04|4458.64|4460.04|4459.64|4459.04|4458.64|721
1650463390000|2022-04-20 14:03:10|4459.29|4458.89|4459.54|4459.14|4459.79|4459.39|4459.04|4458.64|583
1650463400000|2022-04-20 14:03:20|4459.79|4459.39|4460.04|4459.64|4460.54|4460.14|4459.54|4459.14|459
1650463410000|2022-04-20 14:03:30|4459.91|4459.51|4459.79|4459.39|4460.54|4460.14|4459.54|4459.14|524
1650463420000|2022-04-20 14:03:40|4459.54|4459.14|4459.54|4459.14|4459.91|4459.51|4459.29|4458.89|656
1650463430000|2022-04-20 14:03:50|4459.79|4459.39|4460.29|4459.89|4460.79|4460.39|4459.29|4458.89|587
1650463440000|2022-04-20 14:04:00|4460.54|4460.14|4461.54|4461.14|4461.79|4461.39|4460.54|4460.14|522
1650463450000|2022-04-20 14:04:10|4461.29|4460.89|4460.79|4460.39|4461.79|4461.39|4460.79|4460.39|375
1650463460000|2022-04-20 14:04:20|4461.29|4460.89|4462.04|4461.64|4462.29|4461.89|4461.04|4460.64|579
1650463470000|2022-04-20 14:04:30|4461.79|4461.39|4461.54|4461.14|4462.04|4461.64|4461.29|4460.89|360
1650463480000|2022-04-20 14:04:40|4462.04|4461.64|4462.29|4461.89|4462.54|4462.14|4461.79|4461.39|447
1650463490000|2022-04-20 14:04:50|4462.54|4462.14|4462.79|4462.39|4463.04|4462.64|4462.29|4461.89|321
1650463500000|2022-04-20 14:05:00|4463.54|4463.14|4462.04|4461.64|4463.54|4463.14|4461.79|4461.39|751
1650463510000|2022-04-20 14:05:10|4461.91|4461.51|4460.79|4460.39|4462.04|4461.64|4460.79|4460.39|591
1650463520000|2022-04-20 14:05:20|4460.54|4460.14|4460.29|4459.89|4460.66|4460.26|4460.04|4459.64|600
1650463530000|2022-04-20 14:05:30|4460.04|4459.64|4461.54|4461.14|4461.79|4461.39|4460.04|4459.64|709
1650463540000|2022-04-20 14:05:40|4461.79|4461.39|4461.79|4461.39|4462.04|4461.64|4461.04|4460.64|498
1650463550000|2022-04-20 14:05:50|4462.04|4461.64|4461.54|4461.14|4462.04|4461.64|4460.79|4460.39|562
1650463560000|2022-04-20 14:06:00|4461.79|4461.39|4461.04|4460.64|4461.79|4461.39|4460.54|4460.14|333
1650463570000|2022-04-20 14:06:10|4461.29|4460.89|4461.29|4460.89|4461.29|4460.89|4460.29|4459.89|468
1650463580000|2022-04-20 14:06:20|4461.04|4460.64|4460.79|4460.39|4461.29|4460.89|4460.54|4460.14|305
1650463590000|2022-04-20 14:06:30|4460.54|4460.14|4460.79|4460.39|4460.79|4460.39|4460.04|4459.64|402
1650463600000|2022-04-20 14:06:40|4460.54|4460.14|4460.04|4459.64|4460.54|4460.14|4459.79|4459.39|532
1650463610000|2022-04-20 14:06:50|4459.79|4459.39|4460.04|4459.64|4460.29|4459.89|4459.54|4459.14|498
1650463620000|2022-04-20 14:07:00|4459.79|4459.39|4459.54|4459.14|4460.29|4459.89|4459.54|4459.14|404
1650463630000|2022-04-20 14:07:10|4459.79|4459.39|4460.04|4459.64|4460.29|4459.89|4459.54|4459.14|296
1650463640000|2022-04-20 14:07:20|4460.16|4459.76|4460.29|4459.89|4460.29|4459.89|4459.79|4459.39|444
1650463650000|2022-04-20 14:07:30|4460.54|4460.14|4461.54|4461.14|4461.79|4461.39|4460.54|4460.14|617
1650463660000|2022-04-20 14:07:40|4461.79|4461.39|4460.79|4460.39|4461.79|4461.39|4460.79|4460.39|524
1650463670000|2022-04-20 14:07:50|4460.54|4460.14|4459.54|4459.14|4461.29|4460.89|4459.54|4459.14|597
1650463680000|2022-04-20 14:08:00|4459.29|4458.89|4458.54|4458.14|4459.29|4458.89|4457.54|4457.14|1781
1650463690000|2022-04-20 14:08:10|4458.79|4458.39|4459.29|4458.89|4459.54|4459.14|4458.79|4458.39|602
1650463700000|2022-04-20 14:08:20|4459.54|4459.14|4458.04|4457.64|4459.54|4459.14|4457.79|4457.39|536
1650463710000|2022-04-20 14:08:30|4458.29|4457.89|4459.04|4458.64|4459.54|4459.14|4458.29|4457.89|620
1650463720000|2022-04-20 14:08:40|4459.29|4458.89|4459.29|4458.89|4459.54|4459.14|4459.04|4458.64|396
1650463730000|2022-04-20 14:08:50|4459.54|4459.14|4460.04|4459.64|4460.04|4459.64|4458.79|4458.39|369
1650463740000|2022-04-20 14:09:00|4460.29|4459.89|4460.79|4460.39|4461.04|4460.64|4459.91|4459.51|819
1650463750000|2022-04-20 14:09:10|4461.04|4460.64|4459.79|4459.39|4461.04|4460.64|4459.79|4459.39|557
1650463760000|2022-04-20 14:09:20|4460.04|4459.64|4460.29|4459.89|4460.79|4460.39|4459.54|4459.14|413
1650463770000|2022-04-20 14:09:30|4460.04|4459.64|4460.54|4460.14|4460.54|4460.14|4459.79|4459.39|427
1650463780000|2022-04-20 14:09:40|4460.29|4459.89|4461.29|4460.89|4461.79|4461.39|4460.29|4459.89|608
1650463790000|2022-04-20 14:09:50|4461.04|4460.64|4461.04|4460.64|4461.29|4460.89|4460.29|4459.89|368
1650463800000|2022-04-20 14:10:00|4460.92|4460.52|4462.17|4461.77|4462.42|4462.02|4460.67|4460.27|680
1650463810000|2022-04-20 14:10:10|4462.42|4462.02|4460.67|4460.27|4462.92|4462.52|4460.67|4460.27|815
1650463820000|2022-04-20 14:10:20|4460.42|4460.02|4461.42|4461.02|4461.67|4461.27|4460.17|4459.77|683
1650463830000|2022-04-20 14:10:30|4461.67|4461.27|4461.92|4461.52|4461.92|4461.52|4461.17|4460.77|356
1650463840000|2022-04-20 14:10:40|4462.17|4461.77|4461.67|4461.27|4462.17|4461.77|4461.42|4461.02|383
1650463850000|2022-04-20 14:10:50|4461.92|4461.52|4462.17|4461.77|4462.17|4461.77|4461.67|4461.27|452
1650463860000|2022-04-20 14:11:00|4462.42|4462.02|4462.17|4461.77|4462.92|4462.52|4462.17|4461.77|504
1650463870000|2022-04-20 14:11:10|4462.67|4462.27|4462.67|4462.27|4463.17|4462.77|4462.67|4462.27|434
1650463880000|2022-04-20 14:11:20|4462.42|4462.02|4463.17|4462.77|4463.67|4463.27|4462.17|4461.77|1530
1650463890000|2022-04-20 14:11:30|4462.92|4462.52|4463.17|4462.77|4463.42|4463.02|4462.17|4461.77|521
1650463900000|2022-04-20 14:11:40|4463.42|4463.02|4462.42|4462.02|4463.42|4463.02|4462.42|4462.02|345
1650463910000|2022-04-20 14:11:50|4462.67|4462.27|4461.17|4460.77|4462.67|4462.27|4461.17|4460.77|650
1650463920000|2022-04-20 14:12:00|4460.92|4460.52|4461.92|4461.52|4461.92|4461.52|4460.92|4460.52|710
1650463930000|2022-04-20 14:12:10|4461.67|4461.27|4461.42|4461.02|4461.92|4461.52|4460.92|4460.52|640
1650463940000|2022-04-20 14:12:20|4461.67|4461.27|4462.92|4462.52|4462.92|4462.52|4461.17|4460.77|1516
1650463950000|2022-04-20 14:12:30|4462.67|4462.27|4462.92|4462.52|4462.92|4462.52|4462.42|4462.02|1003
1650463960000|2022-04-20 14:12:40|4462.67|4462.27|4463.67|4463.27|4464.17|4463.77|4462.67|4462.27|552
1650463970000|2022-04-20 14:12:50|4463.79|4463.39|4463.17|4462.77|4463.92|4463.52|4462.92|4462.52|573
1650463980000|2022-04-20 14:13:00|4463.42|4463.02|4464.29|4463.89|4464.29|4463.89|4463.17|4462.77|395
1650463990000|2022-04-20 14:13:10|4464.17|4463.77|4465.17|4464.77|4465.92|4465.52|4464.17|4463.77|1411
1650464000000|2022-04-20 14:13:20|4465.42|4465.02|4464.92|4464.52|4465.67|4465.27|4464.92|4464.52|768
1650464010000|2022-04-20 14:13:30|4465.42|4465.02|4465.42|4465.02|4465.67|4465.27|4464.92|4464.52|549
1650464020000|2022-04-20 14:13:40|4465.67|4465.27|4465.92|4465.52|4466.42|4466.02|4465.67|4465.27|787
1650464030000|2022-04-20 14:13:50|4465.67|4465.27|4466.42|4466.02|4466.42|4466.02|4465.67|4465.27|374
1650464040000|2022-04-20 14:14:00|4466.67|4466.27|4465.42|4465.02|4466.67|4466.27|4465.17|4464.77|773
1650464050000|2022-04-20 14:14:10|4464.92|4464.52|4463.92|4463.52|4464.92|4464.52|4463.92|4463.52|567
1650464060000|2022-04-20 14:14:20|4463.67|4463.27|4463.67|4463.27|4463.67|4463.27|4462.92|4462.52|918
1650464070000|2022-04-20 14:14:30|4463.92|4463.52|4464.42|4464.02|4464.67|4464.27|4463.92|4463.52|460
1650464080000|2022-04-20 14:14:40|4464.67|4464.27|4464.92|4464.52|4464.92|4464.52|4464.67|4464.27|357
1650464090000|2022-04-20 14:14:50|4464.67|4464.27|4465.92|4465.52|4465.92|4465.52|4464.67|4464.27|403
1650464100000|2022-04-20 14:15:00|4466.17|4465.77|4466.92|4466.52|4466.92|4466.52|4465.67|4465.27|695
1650464110000|2022-04-20 14:15:10|4467.17|4466.77|4466.42|4466.02|4467.67|4467.27|4466.42|4466.02|1142
1650464120000|2022-04-20 14:15:20|4465.92|4465.52|4465.42|4465.02|4466.67|4466.27|4465.17|4464.77|1211
1650464130000|2022-04-20 14:15:30|4465.67|4465.27|4467.29|4466.89|4467.29|4466.89|4465.42|4465.02|1079
1650464140000|2022-04-20 14:15:40|4467.42|4467.02|4467.17|4466.77|4467.54|4467.14|4467.17|4466.77|709
1650464150000|2022-04-20 14:15:50|4467.42|4467.02|4466.67|4466.27|4467.42|4467.02|4466.42|4466.02|448
1650464160000|2022-04-20 14:16:00|4467.04|4466.64|4467.67|4467.27|4467.67|4467.27|4466.92|4466.52|656
1650464170000|2022-04-20 14:16:10|4467.92|4467.52|4467.67|4467.27|4468.42|4468.02|4467.17|4466.77|953
1650464180000|2022-04-20 14:16:20|4467.92|4467.52|4466.42|4466.02|4467.92|4467.52|4466.42|4466.02|475
1650464190000|2022-04-20 14:16:30|4466.67|4466.27|4467.92|4467.52|4468.17|4467.77|4466.67|4466.27|359
1650464200000|2022-04-20 14:16:40|4468.17|4467.77|4467.67|4467.27|4468.17|4467.77|4467.42|4467.02|288
1650464210000|2022-04-20 14:16:50|4467.42|4467.02|4468.17|4467.77|4468.42|4468.02|4467.42|4467.02|334
1650464220000|2022-04-20 14:17:00|4467.92|4467.52|4468.67|4468.27|4468.67|4468.27|4467.67|4467.27|687
1650464230000|2022-04-20 14:17:10|4468.42|4468.02|4468.67|4468.27|4469.17|4468.77|4468.42|4468.02|370
1650464240000|2022-04-20 14:17:20|4468.92|4468.52|4468.42|4468.02|4468.92|4468.52|4467.92|4467.52|535
1650464250000|2022-04-20 14:17:30|4468.17|4467.77|4468.67|4468.27|4468.67|4468.27|4467.92|4467.52|296
1650464260000|2022-04-20 14:17:40|4468.92|4468.52|4468.42|4468.02|4468.92|4468.52|4468.42|4468.02|425
1650464270000|2022-04-20 14:17:50|4468.54|4468.14|4469.17|4468.77|4469.17|4468.77|4468.42|4468.02|341
1650464280000|2022-04-20 14:18:00|4469.42|4469.02|4468.92|4468.52|4469.42|4469.02|4468.42|4468.02|956
1650464290000|2022-04-20 14:18:10|4468.42|4468.02|4468.67|4468.27|4468.92|4468.52|4468.17|4467.77|404
1650464300000|2022-04-20 14:18:20|4468.42|4468.02|4467.92|4467.52|4468.67|4468.27|4467.42|4467.02|515
1650464310000|2022-04-20 14:18:30|4467.67|4467.27|4467.92|4467.52|4468.17|4467.77|4467.67|4467.27|383
1650464320000|2022-04-20 14:18:40|4467.67|4467.27|4467.17|4466.77|4467.92|4467.52|4467.17|4466.77|320
1650464330000|2022-04-20 14:18:50|4466.92|4466.52|4466.42|4466.02|4466.92|4466.52|4465.92|4465.52|578
1650464340000|2022-04-20 14:19:00|4466.17|4465.77|4465.67|4465.27|4466.17|4465.77|4464.92|4464.52|1019
1650464350000|2022-04-20 14:19:10|4465.92|4465.52|4466.17|4465.77|4466.67|4466.27|4465.42|4465.02|911
1650464360000|2022-04-20 14:19:20|4465.92|4465.52|4466.92|4466.52|4466.92|4466.52|4465.92|4465.52|438
1650464370000|2022-04-20 14:19:30|4466.67|4466.27|4467.92|4467.52|4467.92|4467.52|4466.67|4466.27|492
1650464380000|2022-04-20 14:19:40|4468.17|4467.77|4468.17|4467.77|4468.17|4467.77|4467.92|4467.52|232
1650464390000|2022-04-20 14:19:50|4467.67|4467.27|4467.42|4467.02|4467.67|4467.27|4467.17|4466.77|424
1650464400000|2022-04-20 14:20:00|4467.67|4467.27|4468.92|4468.52|4469.42|4469.02|4467.17|4466.77|917
1650464410000|2022-04-20 14:20:10|4468.67|4468.27|4469.67|4469.27|4469.92|4469.52|4468.67|4468.27|678
1650464420000|2022-04-20 14:20:20|4469.42|4469.02|4471.17|4470.77|4471.17|4470.77|4469.42|4469.02|970
1650464430000|2022-04-20 14:20:30|4471.42|4471.02|4471.42|4471.02|4471.67|4471.27|4470.92|4470.52|794
1650464440000|2022-04-20 14:20:40|4471.67|4471.27|4471.92|4471.52|4471.92|4471.52|4471.17|4470.77|565
1650464450000|2022-04-20 14:20:50|4472.17|4471.77|4472.17|4471.77|4472.17|4471.77|4471.67|4471.27|661
1650464460000|2022-04-20 14:21:00|4472.42|4472.02|4471.92|4471.52|4472.67|4472.27|4471.92|4471.52|757
1650464470000|2022-04-20 14:21:10|4472.17|4471.77|4472.92|4472.52|4473.17|4472.77|4471.92|4471.52|542
1650464480000|2022-04-20 14:21:20|4473.17|4472.77|4473.17|4472.77|4473.67|4473.27|4473.17|4472.77|386
1650464490000|2022-04-20 14:21:30|4472.92|4472.52|4472.67|4472.27|4473.17|4472.77|4472.42|4472.02|338
1650464500000|2022-04-20 14:21:40|4472.42|4472.02|4472.42|4472.02|4472.67|4472.27|4471.92|4471.52|548
1650464510000|2022-04-20 14:21:50|4472.67|4472.27|4472.17|4471.77|4472.92|4472.52|4472.17|4471.77|397
1650464520000|2022-04-20 14:22:00|4472.42|4472.02|4471.92|4471.52|4472.42|4472.02|4471.42|4471.02|693
1650464530000|2022-04-20 14:22:10|4471.67|4471.27|4472.17|4471.77|4472.17|4471.77|4471.42|4471.02|247
1650464540000|2022-04-20 14:22:20|4471.92|4471.52|4471.04|4470.64|4472.17|4471.77|4471.04|4470.64|586
1650464550000|2022-04-20 14:22:30|4470.92|4470.52|4471.42|4471.02|4471.67|4471.27|4470.92|4470.52|358
1650464560000|2022-04-20 14:22:40|4471.67|4471.27|4471.92|4471.52|4471.92|4471.52|4471.67|4471.27|169
1650464570000|2022-04-20 14:22:50|4471.67|4471.27|4471.17|4470.77|4471.92|4471.52|4471.17|4470.77|253
1650464580000|2022-04-20 14:23:00|4471.42|4471.02|4471.67|4471.27|4471.92|4471.52|4471.42|4471.02|290
1650464590000|2022-04-20 14:23:10|4471.42|4471.02|4471.92|4471.52|4472.04|4471.64|4471.42|4471.02|354
1650464600000|2022-04-20 14:23:20|4472.17|4471.77|4471.42|4471.02|4472.17|4471.77|4471.17|4470.77|301
1650464610000|2022-04-20 14:23:30|4471.17|4470.77|4471.17|4470.77|4471.42|4471.02|4471.04|4470.64|196
1650464620000|2022-04-20 14:23:40|4471.42|4471.02|4470.67|4470.27|4471.42|4471.02|4470.67|4470.27|242
1650464630000|2022-04-20 14:23:50|4470.92|4470.52|4470.42|4470.02|4471.17|4470.77|4470.42|4470.02|695
1650464640000|2022-04-20 14:24:00|4470.17|4469.77|4466.67|4466.27|4470.17|4469.77|4466.42|4466.02|1427
1650464650000|2022-04-20 14:24:10|4466.42|4466.02|4465.92|4465.52|4466.92|4466.52|4465.42|4465.02|1171
1650464660000|2022-04-20 14:24:20|4465.67|4465.27|4465.67|4465.27|4465.92|4465.52|4465.17|4464.77|797
1650464670000|2022-04-20 14:24:30|4465.92|4465.52|4465.17|4464.77|4465.92|4465.52|4465.17|4464.77|408
1650464680000|2022-04-20 14:24:40|4465.42|4465.02|4465.17|4464.77|4465.67|4465.27|4464.92|4464.52|522
1650464690000|2022-04-20 14:24:50|4464.92|4464.52|4465.92|4465.52|4466.17|4465.77|4464.92|4464.52|738
1650464700000|2022-04-20 14:25:00|4466.17|4465.77|4465.42|4465.02|4466.92|4466.52|4464.92|4464.52|917
1650464710000|2022-04-20 14:25:10|4465.17|4464.77|4466.29|4465.89|4466.42|4466.02|4464.92|4464.52|634
1650464720000|2022-04-20 14:25:20|4466.17|4465.77|4466.67|4466.27|4466.92|4466.52|4466.17|4465.77|451
1650464730000|2022-04-20 14:25:30|4466.54|4466.14|4466.79|4466.39|4466.92|4466.52|4465.92|4465.52|307
1650464740000|2022-04-20 14:25:40|4466.67|4466.27|4466.17|4465.77|4466.79|4466.39|4465.92|4465.52|281
1650464750000|2022-04-20 14:25:50|4466.42|4466.02|4466.17|4465.77|4466.42|4466.02|4465.42|4465.02|456
1650464760000|2022-04-20 14:26:00|4465.92|4465.52|4465.92|4465.52|4465.92|4465.52|4465.67|4465.27|406
1650464770000|2022-04-20 14:26:10|4466.17|4465.77|4467.17|4466.77|4467.17|4466.77|4465.92|4465.52|358
1650464780000|2022-04-20 14:26:20|4466.92|4466.52|4466.17|4465.77|4467.42|4467.02|4466.04|4465.64|380
1650464790000|2022-04-20 14:26:30|4466.42|4466.02|4466.67|4466.27|4466.92|4466.52|4466.17|4465.77|210
1650464800000|2022-04-20 14:26:40|4466.42|4466.02|4467.17|4466.77|4467.42|4467.02|4466.42|4466.02|473
1650464810000|2022-04-20 14:26:50|4467.42|4467.02|4468.67|4468.27|4468.67|4468.27|4467.42|4467.02|500
1650464820000|2022-04-20 14:27:00|4468.92|4468.52|4471.92|4471.52|4471.92|4471.52|4468.67|4468.27|2100
1650464830000|2022-04-20 14:27:10|4472.17|4471.77|4472.17|4471.77|4472.92|4472.52|4471.67|4471.27|785
1650464840000|2022-04-20 14:27:20|4471.92|4471.52|4471.92|4471.52|4472.17|4471.77|4471.42|4471.02|458
1650464850000|2022-04-20 14:27:30|4471.67|4471.27|4471.42|4471.02|4472.17|4471.77|4470.92|4470.52|474
1650464860000|2022-04-20 14:27:40|4471.54|4471.14|4469.92|4469.52|4471.54|4471.14|4469.92|4469.52|511
1650464870000|2022-04-20 14:27:50|4470.04|4469.64|4470.42|4470.02|4470.67|4470.27|4469.92|4469.52|220
1650464880000|2022-04-20 14:28:00|4470.29|4469.89|4471.67|4471.27|4471.92|4471.52|4470.29|4469.89|454
1650464890000|2022-04-20 14:28:10|4471.92|4471.52|4470.92|4470.52|4471.92|4471.52|4470.92|4470.52|294
1650464900000|2022-04-20 14:28:20|4471.17|4470.77|4469.92|4469.52|4471.42|4471.02|4469.67|4469.27|349
1650464910000|2022-04-20 14:28:30|4469.79|4469.39|4469.67|4469.27|4469.92|4469.52|4468.92|4468.52|500
1650464920000|2022-04-20 14:28:40|4470.17|4469.77|4470.42|4470.02|4470.42|4470.02|4469.92|4469.52|343
1650464930000|2022-04-20 14:28:50|4470.17|4469.77|4470.67|4470.27|4470.67|4470.27|4469.92|4469.52|235
1650464940000|2022-04-20 14:29:00|4470.92|4470.52|4470.67|4470.27|4471.92|4471.52|4470.67|4470.27|814
1650464950000|2022-04-20 14:29:10|4470.92|4470.52|4470.92|4470.52|4471.42|4471.02|4470.67|4470.27|299
1650464960000|2022-04-20 14:29:20|4471.17|4470.77|4471.17|4470.77|4471.67|4471.27|4470.92|4470.52|220
1650464970000|2022-04-20 14:29:30|4471.42|4471.02|4471.67|4471.27|4471.67|4471.27|4471.42|4471.02|148
1650464980000|2022-04-20 14:29:40|4471.92|4471.52|4470.92|4470.52|4472.17|4471.77|4470.92|4470.52|363
1650464990000|2022-04-20 14:29:50|4471.17|4470.77|4471.42|4471.02|4471.67|4471.27|4470.67|4470.27|236
1650465000000|2022-04-20 14:30:00|4471.17|4470.77|4472.42|4472.02|4473.42|4473.02|4471.17|4470.77|854
1650465010000|2022-04-20 14:30:10|4472.67|4472.27|4470.67|4470.27|4472.92|4472.52|4470.67|4470.27|492
1650465020000|2022-04-20 14:30:20|4470.92|4470.52|4470.42|4470.02|4471.17|4470.77|4470.42|4470.02|460
1650465030000|2022-04-20 14:30:30|4470.17|4469.77|4467.67|4467.27|4470.42|4470.02|4467.17|4466.77|734
1650465040000|2022-04-20 14:30:40|4468.17|4467.77|4468.67|4468.27|4468.92|4468.52|4467.92|4467.52|349
1650465050000|2022-04-20 14:30:50|4468.42|4468.02|4467.67|4467.27|4469.17|4468.77|4467.42|4467.02|329
1650465060000|2022-04-20 14:31:00|4467.92|4467.52|4467.67|4467.27|4468.17|4467.77|4467.42|4467.02|580
1650465070000|2022-04-20 14:31:10|4467.92|4467.52|4467.92|4467.52|4467.92|4467.52|4466.92|4466.52|559
1650465080000|2022-04-20 14:31:20|4468.17|4467.77|4468.67|4468.27|4468.92|4468.52|4467.92|4467.52|290
1650465090000|2022-04-20 14:31:30|4468.92|4468.52|4468.67|4468.27|4469.17|4468.77|4468.42|4468.02|221
1650465100000|2022-04-20 14:31:40|4468.17|4467.77|4469.67|4469.27|4470.17|4469.77|4468.17|4467.77|530
1650465110000|2022-04-20 14:31:50|4469.92|4469.52|4469.92|4469.52|4470.17|4469.77|4469.92|4469.52|361
1650465120000|2022-04-20 14:32:00|4470.17|4469.77|4471.92|4471.52|4471.92|4471.52|4469.67|4469.27|643
1650465130000|2022-04-20 14:32:10|4472.17|4471.77|4475.42|4475.02|4475.54|4475.14|4472.17|4471.77|1924
1650465140000|2022-04-20 14:32:20|4475.17|4474.77|4474.17|4473.77|4475.17|4474.77|4473.67|4473.27|648
1650465150000|2022-04-20 14:32:30|4474.04|4473.64|4472.67|4472.27|4474.67|4474.27|4472.42|4472.02|707
1650465160000|2022-04-20 14:32:40|4472.42|4472.02|4471.67|4471.27|4472.42|4472.02|4471.42|4471.02|520
1650465170000|2022-04-20 14:32:50|4471.42|4471.02|4471.67|4471.27|4471.67|4471.27|4470.42|4470.02|701
1650465180000|2022-04-20 14:33:00|4471.54|4471.14|4472.42|4472.02|4472.67|4472.27|4471.42|4471.02|500
1650465190000|2022-04-20 14:33:10|4472.67|4472.27|4473.67|4473.27|4473.92|4473.52|4472.42|4472.02|667
1650465200000|2022-04-20 14:33:20|4473.92|4473.52|4473.17|4472.77|4473.92|4473.52|4473.17|4472.77|283
1650465210000|2022-04-20 14:33:30|4473.42|4473.02|4475.17|4474.77|4475.42|4475.02|4473.42|4473.02|525
1650465220000|2022-04-20 14:33:40|4474.92|4474.52|4475.42|4475.02|4475.42|4475.02|4474.67|4474.27|513
1650465230000|2022-04-20 14:33:50|4475.17|4474.77|4475.42|4475.02|4475.67|4475.27|4475.17|4474.77|562
1650465240000|2022-04-20 14:34:00|4475.67|4475.27|4475.92|4475.52|4475.92|4475.52|4475.42|4475.02|977
1650465250000|2022-04-20 14:34:10|4475.67|4475.27|4475.67|4475.27|4476.17|4475.77|4475.42|4475.02|550
1650465260000|2022-04-20 14:34:20|4475.42|4475.02|4474.67|4474.27|4475.67|4475.27|4474.42|4474.02|527
1650465270000|2022-04-20 14:34:30|4474.92|4474.52|4474.92|4474.52|4475.17|4474.77|4474.67|4474.27|408
1650465280000|2022-04-20 14:34:40|4475.17|4474.77|4475.17|4474.77|4475.42|4475.02|4474.92|4474.52|240
1650465290000|2022-04-20 14:34:50|4475.42|4475.02|4475.17|4474.77|4475.67|4475.27|4475.17|4474.77|367
1650465300000|2022-04-20 14:35:00|4475.42|4475.02|4476.17|4475.77|4476.17|4475.77|4474.92|4474.52|559
1650465310000|2022-04-20 14:35:10|4475.92|4475.52|4476.42|4476.02|4477.42|4477.02|4475.92|4475.52|1365
1650465320000|2022-04-20 14:35:20|4476.67|4476.27|4477.42|4477.02|4477.42|4477.02|4476.67|4476.27|521
1650465330000|2022-04-20 14:35:30|4477.17|4476.77|4477.17|4476.77|4477.92|4477.52|4477.17|4476.77|596
1650465340000|2022-04-20 14:35:40|4476.92|4476.52|4476.92|4476.52|4477.54|4477.14|4476.54|4476.14|441
1650465350000|2022-04-20 14:35:50|4476.67|4476.27|4474.67|4474.27|4476.67|4476.27|4474.67|4474.27|795
1650465360000|2022-04-20 14:36:00|4474.79|4474.39|4475.42|4475.02|4475.54|4475.14|4474.79|4474.39|440
1650465370000|2022-04-20 14:36:10|4475.67|4475.27|4475.42|4475.02|4475.92|4475.52|4475.42|4475.02|277
1650465380000|2022-04-20 14:36:20|4475.67|4475.27|4475.92|4475.52|4476.67|4476.27|4475.29|4474.89|413
1650465390000|2022-04-20 14:36:30|4476.04|4475.64|4476.29|4475.89|4476.42|4476.02|4475.92|4475.52|304
1650465400000|2022-04-20 14:36:40|4476.42|4476.02|4476.42|4476.02|4476.67|4476.27|4476.17|4475.77|255
1650465410000|2022-04-20 14:36:50|4476.67|4476.27|4476.42|4476.02|4476.92|4476.52|4476.42|4476.02|251
1650465420000|2022-04-20 14:37:00|4476.67|4476.27|4476.42|4476.02|4476.92|4476.52|4476.42|4476.02|199
1650465430000|2022-04-20 14:37:10|4476.54|4476.14|4476.67|4476.27|4477.17|4476.77|4476.42|4476.02|311
1650465440000|2022-04-20 14:37:20|4476.92|4476.52|4477.67|4477.27|4477.79|4477.39|4476.67|4476.27|452
1650465450000|2022-04-20 14:37:30|4477.92|4477.52|4478.42|4478.02|4478.42|4478.02|4477.67|4477.27|657
1650465460000|2022-04-20 14:37:40|4478.17|4477.77|4478.67|4478.27|4479.17|4478.77|4478.17|4477.77|865
1650465470000|2022-04-20 14:37:50|4478.79|4478.39|4478.67|4478.27|4479.17|4478.77|4478.42|4478.02|507
1650465480000|2022-04-20 14:38:00|4478.42|4478.02|4478.67|4478.27|4479.17|4478.77|4478.42|4478.02|391
1650465490000|2022-04-20 14:38:10|4478.42|4478.02|4477.67|4477.27|4478.42|4478.02|4477.67|4477.27|430
1650465500000|2022-04-20 14:38:20|4477.92|4477.52|4477.42|4477.02|4477.92|4477.52|4477.42|4477.02|463
1650465510000|2022-04-20 14:38:30|4477.67|4477.27|4477.42|4477.02|4477.67|4477.27|4477.17|4476.77|325
1650465520000|2022-04-20 14:38:40|4477.67|4477.27|4477.42|4477.02|4477.67|4477.27|4477.42|4477.02|218
1650465530000|2022-04-20 14:38:50|4477.67|4477.27|4478.79|4478.39|4478.92|4478.52|4477.17|4476.77|396
1650465540000|2022-04-20 14:39:00|4478.67|4478.27|4478.17|4477.77|4479.92|4479.52|4478.17|4477.77|702
1650465550000|2022-04-20 14:39:10|4477.92|4477.52|4477.67|4477.27|4477.92|4477.52|4477.17|4476.77|471
1650465560000|2022-04-20 14:39:20|4477.42|4477.02|4477.42|4477.02|4477.92|4477.52|4476.92|4476.52|556
1650465570000|2022-04-20 14:39:30|4477.67|4477.27|4478.17|4477.77|4478.17|4477.77|4477.42|4477.02|222
1650465580000|2022-04-20 14:39:40|4478.04|4477.64|4477.67|4477.27|4478.17|4477.77|4477.67|4477.27|462
1650465590000|2022-04-20 14:39:50|4477.92|4477.52|4478.17|4477.77|4478.42|4478.02|4477.67|4477.27|308
1650465600000|2022-04-20 14:40:00|4478.92|4478.52|4479.67|4479.27|4480.42|4480.02|4478.92|4478.52|1169
1650465610000|2022-04-20 14:40:10|4479.17|4478.77|4478.92|4478.52|4479.17|4478.77|4478.42|4478.02|506
1650465620000|2022-04-20 14:40:20|4479.17|4478.77|4479.17|4478.77|4480.17|4479.77|4479.17|4478.77|677
1650465630000|2022-04-20 14:40:30|4479.42|4479.02|4479.42|4479.02|4479.92|4479.52|4479.17|4478.77|268
1650465640000|2022-04-20 14:40:40|4479.17|4478.77|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|425
1650465650000|2022-04-20 14:40:50|4479.17|4478.77|4479.92|4479.52|4480.17|4479.77|4479.17|4478.77|524
1650465660000|2022-04-20 14:41:00|4480.17|4479.77|4480.42|4480.02|4480.42|4480.02|4479.67|4479.27|505
1650465670000|2022-04-20 14:41:10|4480.17|4479.77|4481.42|4481.02|4482.17|4481.77|4480.17|4479.77|1210
1650465680000|2022-04-20 14:41:20|4481.54|4481.14|4481.92|4481.52|4482.42|4482.02|4481.42|4481.02|709
1650465690000|2022-04-20 14:41:30|4482.17|4481.77|4481.67|4481.27|4482.17|4481.77|4481.67|4481.27|556
1650465700000|2022-04-20 14:41:40|4481.92|4481.52|4482.42|4482.02|4482.67|4482.27|4481.92|4481.52|703
1650465710000|2022-04-20 14:41:50|4482.29|4481.89|4481.67|4481.27|4482.42|4482.02|4481.42|4481.02|782
1650465720000|2022-04-20 14:42:00|4481.42|4481.02|4482.17|4481.77|4482.17|4481.77|4481.42|4481.02|337
1650465730000|2022-04-20 14:42:10|4482.42|4482.02|4482.29|4481.89|4482.54|4482.14|4482.17|4481.77|514
1650465740000|2022-04-20 14:42:20|4482.17|4481.77|4481.92|4481.52|4482.17|4481.77|4481.67|4481.27|474
1650465750000|2022-04-20 14:42:30|4482.17|4481.77|4482.17|4481.77|4482.17|4481.77|4481.42|4481.02|324
1650465760000|2022-04-20 14:42:40|4481.92|4481.52|4481.67|4481.27|4482.17|4481.77|4481.42|4481.02|427
1650465770000|2022-04-20 14:42:50|4481.92|4481.52|4479.79|4479.39|4482.17|4481.77|4479.79|4479.39|937
1650465780000|2022-04-20 14:43:00|4479.92|4479.52|4478.92|4478.52|4480.17|4479.77|4478.67|4478.27|825
1650465790000|2022-04-20 14:43:10|4479.17|4478.77|4479.17|4478.77|4479.42|4479.02|4478.92|4478.52|550
1650465800000|2022-04-20 14:43:20|4478.92|4478.52|4479.92|4479.52|4480.17|4479.77|4478.92|4478.52|537
1650465810000|2022-04-20 14:43:30|4479.67|4479.27|4479.67|4479.27|4480.17|4479.77|4479.42|4479.02|378
1650465820000|2022-04-20 14:43:40|4479.92|4479.52|4479.17|4478.77|4479.92|4479.52|4478.92|4478.52|457
1650465830000|2022-04-20 14:43:50|4479.42|4479.02|4479.42|4479.02|4479.92|4479.52|4478.92|4478.52|384
1650465840000|2022-04-20 14:44:00|4479.17|4478.77|4479.92|4479.52|4479.92|4479.52|4479.17|4478.77|314
1650465850000|2022-04-20 14:44:10|4479.67|4479.27|4479.17|4478.77|4479.67|4479.27|4479.17|4478.77|352
1650465860000|2022-04-20 14:44:20|4479.42|4479.02|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|387
1650465870000|2022-04-20 14:44:30|4479.17|4478.77|4479.17|4478.77|4479.67|4479.27|4478.92|4478.52|400
1650465880000|2022-04-20 14:44:40|4479.42|4479.02|4479.17|4478.77|4479.67|4479.27|4478.67|4478.27|522
1650465890000|2022-04-20 14:44:50|4479.42|4479.02|4479.42|4479.02|4479.67|4479.27|4478.92|4478.52|335
1650465900000|2022-04-20 14:45:00|4479.92|4479.52|4479.42|4479.02|4479.92|4479.52|4479.42|4479.02|247
1650465960000|2022-04-20 14:46:00|4480.67|4480.27|4480.67|4480.27|4480.67|4480.27|4480.17|4479.77|167
1650465970000|2022-04-20 14:46:10|4480.42|4480.02|4480.17|4479.77|4481.17|4480.77|4480.17|4479.77|475
1650465980000|2022-04-20 14:46:20|4480.29|4479.89|4480.67|4480.27|4480.67|4480.27|4480.17|4479.77|256
1650465990000|2022-04-20 14:46:30|4480.42|4480.02|4479.92|4479.52|4480.54|4480.14|4479.92|4479.52|211
1650466000000|2022-04-20 14:46:40|4480.17|4479.77|4479.67|4479.27|4480.42|4480.02|4479.67|4479.27|220
1650466010000|2022-04-20 14:46:50|4479.42|4479.02|4479.17|4478.77|4479.67|4479.27|4478.92|4478.52|748
1650466020000|2022-04-20 14:47:00|4479.67|4479.27|4480.67|4480.27|4480.67|4480.27|4479.42|4479.02|881
1650466030000|2022-04-20 14:47:10|4480.42|4480.02|4479.92|4479.52|4480.42|4480.02|4479.42|4479.02|496
1650466040000|2022-04-20 14:47:20|4479.67|4479.27|4479.92|4479.52|4480.29|4479.89|4479.67|4479.27|321
1650466050000|2022-04-20 14:47:30|4479.67|4479.27|4479.17|4478.77|4479.67|4479.27|4478.92|4478.52|364
1650466060000|2022-04-20 14:47:40|4478.92|4478.52|4478.17|4477.77|4479.17|4478.77|4477.42|4477.02|956
1650466070000|2022-04-20 14:47:50|4478.42|4478.02|4477.67|4477.27|4478.67|4478.27|4477.67|4477.27|332
1650466080000|2022-04-20 14:48:00|4477.42|4477.02|4477.42|4477.02|4477.92|4477.52|4477.17|4476.77|659
1650466090000|2022-04-20 14:48:10|4477.79|4477.39|4478.17|4477.77|4478.17|4477.77|4477.67|4477.27|392
1650466100000|2022-04-20 14:48:20|4478.67|4478.27|4478.92|4478.52|4478.92|4478.52|4478.54|4478.14|385
1650466110000|2022-04-20 14:48:30|4479.17|4478.77|4478.42|4478.02|4479.42|4479.02|4478.42|4478.02|632
1650466120000|2022-04-20 14:48:40|4478.17|4477.77|4477.92|4477.52|4478.17|4477.77|4477.67|4477.27|408
1650466130000|2022-04-20 14:48:50|4477.67|4477.27|4478.42|4478.02|4478.54|4478.14|4477.67|4477.27|425
1650466140000|2022-04-20 14:49:00|4478.54|4478.14|4478.42|4478.02|4478.92|4478.52|4478.17|4477.77|290
1650466150000|2022-04-20 14:49:10|4478.17|4477.77|4478.79|4478.39|4479.42|4479.02|4478.17|4477.77|323
1650466160000|2022-04-20 14:49:20|4478.92|4478.52|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|153
1650466170000|2022-04-20 14:49:30|4479.17|4478.77|4479.42|4479.02|4479.67|4479.27|4479.17|4478.77|355
1650466180000|2022-04-20 14:49:40|4479.67|4479.27|4479.17|4478.77|4479.92|4479.52|4479.17|4478.77|186
1650466190000|2022-04-20 14:49:50|4479.42|4479.02|4479.67|4479.27|4479.92|4479.52|4479.42|4479.02|260
1650466200000|2022-04-20 14:50:00|4479.17|4478.77|4479.17|4478.77|4479.42|4479.02|4478.67|4478.27|400
1650466210000|2022-04-20 14:50:10|4479.42|4479.02|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|290
1650466220000|2022-04-20 14:50:20|4479.17|4478.77|4478.92|4478.52|4479.17|4478.77|4478.67|4478.27|314
1650466230000|2022-04-20 14:50:30|4479.17|4478.77|4478.92|4478.52|4479.17|4478.77|4478.17|4477.77|387
1650466240000|2022-04-20 14:50:40|4478.79|4478.39|4479.17|4478.77|4479.17|4478.77|4478.67|4478.27|204
1650466250000|2022-04-20 14:50:50|4479.29|4478.89|4479.67|4479.27|4479.67|4479.27|4479.29|4478.89|180
1650466260000|2022-04-20 14:51:00|4479.92|4479.52|4481.17|4480.77|4481.17|4480.77|4479.92|4479.52|690
1650466270000|2022-04-20 14:51:10|4481.42|4481.02|4480.17|4479.77|4481.42|4481.02|4480.17|4479.77|371
1650466280000|2022-04-20 14:51:20|4480.42|4480.02|4480.92|4480.52|4480.92|4480.52|4480.17|4479.77|261
1650466290000|2022-04-20 14:51:30|4481.17|4480.77|4481.42|4481.02|4481.42|4481.02|4480.92|4480.52|439
1650466300000|2022-04-20 14:51:40|4481.67|4481.27|4482.17|4481.77|4482.17|4481.77|4481.67|4481.27|497
1650466310000|2022-04-20 14:51:50|4481.92|4481.52|4481.54|4481.14|4481.92|4481.52|4481.29|4480.89|426
1650466320000|2022-04-20 14:52:00|4481.67|4481.27|4483.42|4483.02|4483.67|4483.27|4481.67|4481.27|774
1650466330000|2022-04-20 14:52:10|4483.17|4482.77|4483.42|4483.02|4483.92|4483.52|4483.17|4482.77|605
1650466340000|2022-04-20 14:52:20|4483.17|4482.77|4484.17|4483.77|4484.17|4483.77|4483.17|4482.77|576
1650466350000|2022-04-20 14:52:30|4483.92|4483.52|4484.17|4483.77|4484.42|4484.02|4483.92|4483.52|495
1650466360000|2022-04-20 14:52:40|4483.92|4483.52|4484.42|4484.02|4484.42|4484.02|4483.42|4483.02|839
1650466370000|2022-04-20 14:52:50|4484.17|4483.77|4483.92|4483.52|4484.17|4483.77|4483.67|4483.27|538
1650466380000|2022-04-20 14:53:00|4483.67|4483.27|4483.42|4483.02|4483.92|4483.52|4483.17|4482.77|466
1650466390000|2022-04-20 14:53:10|4483.67|4483.27|4483.92|4483.52|4484.17|4483.77|4483.42|4483.02|398
1650466400000|2022-04-20 14:53:20|4483.67|4483.27|4483.17|4482.77|4483.92|4483.52|4483.17|4482.77|547
1650466410000|2022-04-20 14:53:30|4482.92|4482.52|4482.67|4482.27|4482.92|4482.52|4482.67|4482.27|559
1650466420000|2022-04-20 14:53:40|4482.92|4482.52|4482.92|4482.52|4483.17|4482.77|4482.67|4482.27|291
1650466430000|2022-04-20 14:53:50|4482.42|4482.02|4482.17|4481.77|4482.42|4482.02|4482.17|4481.77|437
1650466440000|2022-04-20 14:54:00|4481.92|4481.52|4481.92|4481.52|4482.17|4481.77|4481.17|4480.77|909
1650466450000|2022-04-20 14:54:10|4482.17|4481.77|4482.42|4482.02|4482.67|4482.27|4482.17|4481.77|305
1650466460000|2022-04-20 14:54:20|4482.17|4481.77|4483.42|4483.02|4483.42|4483.02|4482.17|4481.77|389
1650466470000|2022-04-20 14:54:30|4483.17|4482.77|4482.92|4482.52|4483.42|4483.02|4482.92|4482.52|322
1650466480000|2022-04-20 14:54:40|4482.67|4482.27|4482.79|4482.39|4483.42|4483.02|4482.67|4482.27|322
1650466490000|2022-04-20 14:54:50|4482.67|4482.27|4484.42|4484.02|4484.42|4484.02|4482.67|4482.27|996
1650466550000|2022-04-20 14:55:50|4484.17|4483.77|4484.92|4484.52|4484.92|4484.52|4484.17|4483.77|236
1650466560000|2022-04-20 14:56:00|4484.67|4484.27|4484.17|4483.77|4484.92|4484.52|4484.17|4483.77|491
1650466570000|2022-04-20 14:56:10|4484.29|4483.89|4484.17|4483.77|4484.42|4484.02|4484.04|4483.64|337
1650466580000|2022-04-20 14:56:20|4484.04|4483.64|4484.17|4483.77|4484.29|4483.89|4483.92|4483.52|359
1650466590000|2022-04-20 14:56:30|4484.04|4483.64|4483.67|4483.27|4484.17|4483.77|4483.67|4483.27|325
1650466600000|2022-04-20 14:56:40|4483.42|4483.02|4482.92|4482.52|4483.67|4483.27|4482.92|4482.52|457
1650466610000|2022-04-20 14:56:50|4483.17|4482.77|4482.67|4482.27|4483.42|4483.02|4482.67|4482.27|513
1650466620000|2022-04-20 14:57:00|4482.92|4482.52|4482.92|4482.52|4483.17|4482.77|4482.42|4482.02|533
1650466630000|2022-04-20 14:57:10|4482.79|4482.39|4482.92|4482.52|4483.17|4482.77|4482.67|4482.27|447
1650466640000|2022-04-20 14:57:20|4482.67|4482.27|4482.42|4482.02|4482.92|4482.52|4482.17|4481.77|516
1650466650000|2022-04-20 14:57:30|4482.67|4482.27|4482.17|4481.77|4482.92|4482.52|4482.17|4481.77|330
1650466660000|2022-04-20 14:57:40|4482.42|4482.02|4481.92|4481.52|4482.42|4482.02|4481.67|4481.27|285
1650466670000|2022-04-20 14:57:50|4481.67|4481.27|4481.67|4481.27|4481.67|4481.27|4481.42|4481.02|248
1650466680000|2022-04-20 14:58:00|4481.54|4481.14|4481.92|4481.52|4481.92|4481.52|4481.42|4481.02|580
1650466690000|2022-04-20 14:58:10|4482.17|4481.77|4481.54|4481.14|4482.17|4481.77|4481.42|4481.02|464
1650466700000|2022-04-20 14:58:20|4481.42|4481.02|4481.42|4481.02|4481.42|4481.02|4481.17|4480.77|246
1650466710000|2022-04-20 14:58:30|4481.67|4481.27|4481.92|4481.52|4481.92|4481.52|4481.54|4481.14|465
1650466720000|2022-04-20 14:58:40|4481.67|4481.27|4481.42|4481.02|4481.92|4481.52|4481.42|4481.02|262
1650466730000|2022-04-20 14:58:50|4481.67|4481.27|4482.42|4482.02|4482.42|4482.02|4481.42|4481.02|304
1650466740000|2022-04-20 14:59:00|4482.17|4481.77|4482.42|4482.02|4483.17|4482.77|4482.17|4481.77|657
1650466750000|2022-04-20 14:59:10|4482.67|4482.27|4482.42|4482.02|4482.67|4482.27|4481.92|4481.52|268
1650466760000|2022-04-20 14:59:20|4482.67|4482.27|4482.67|4482.27|4482.92|4482.52|4481.92|4481.52|414
1650466770000|2022-04-20 14:59:30|4482.92|4482.52|4482.67|4482.27|4482.92|4482.52|4482.42|4482.02|242
1650466780000|2022-04-20 14:59:40|4482.79|4482.39|4482.42|4482.02|4482.92|4482.52|4482.42|4482.02|261
1650466790000|2022-04-20 14:59:50|4482.67|4482.27|4482.92|4482.52|4482.92|4482.52|4482.42|4482.02|253
1650466800000|2022-04-20 15:00:00|4482.67|4482.27|4481.42|4481.02|4483.17|4482.77|4481.42|4481.02|735
1650466810000|2022-04-20 15:00:10|4481.29|4480.89|4480.92|4480.52|4481.42|4481.02|4480.92|4480.52|525
1650466820000|2022-04-20 15:00:20|4480.67|4480.27|4479.67|4479.27|4480.92|4480.52|4479.67|4479.27|1070
1650466830000|2022-04-20 15:00:30|4479.92|4479.52|4478.67|4478.27|4479.92|4479.52|4478.67|4478.27|744
1650466840000|2022-04-20 15:00:40|4478.42|4478.02|4477.67|4477.27|4478.42|4478.02|4477.17|4476.77|1447
1650466850000|2022-04-20 15:00:50|4476.92|4476.52|4477.17|4476.77|4477.17|4476.77|4476.42|4476.02|1189
1650466860000|2022-04-20 15:01:00|4477.42|4477.02|4475.17|4474.77|4477.92|4477.52|4474.92|4474.52|3623
1650466870000|2022-04-20 15:01:10|4475.42|4475.02|4475.67|4475.27|4475.92|4475.52|4475.17|4474.77|861
1650466880000|2022-04-20 15:01:20|4475.92|4475.52|4476.67|4476.27|4477.04|4476.64|4475.92|4475.52|781
1650466890000|2022-04-20 15:01:30|4476.42|4476.02|4475.67|4475.27|4476.67|4476.27|4475.67|4475.27|568
1650466900000|2022-04-20 15:01:40|4475.42|4475.02|4476.17|4475.77|4476.17|4475.77|4475.42|4475.02|434
1650466910000|2022-04-20 15:01:50|4475.92|4475.52|4475.67|4475.27|4475.92|4475.52|4475.67|4475.27|452
1650466920000|2022-04-20 15:02:00|4475.92|4475.52|4476.17|4475.77|4476.92|4476.52|4475.67|4475.27|610
1650466930000|2022-04-20 15:02:10|4476.42|4476.02|4476.42|4476.02|4476.67|4476.27|4476.17|4475.77|445
1650466940000|2022-04-20 15:02:20|4476.54|4476.14|4477.42|4477.02|4477.67|4477.27|4476.54|4476.14|676
1650466950000|2022-04-20 15:02:30|4477.17|4476.77|4475.92|4475.52|4477.17|4476.77|4475.67|4475.27|801
1650466960000|2022-04-20 15:02:40|4476.17|4475.77|4474.92|4474.52|4476.42|4476.02|4474.92|4474.52|1843
1650466970000|2022-04-20 15:02:50|4475.17|4474.77|4475.29|4474.89|4475.42|4475.02|4474.92|4474.52|425
1650466980000|2022-04-20 15:03:00|4475.17|4474.77|4475.17|4474.77|4475.42|4475.02|4474.17|4473.77|499
1650466990000|2022-04-20 15:03:10|4475.42|4475.02|4475.92|4475.52|4476.17|4475.77|4475.42|4475.02|463
1650467000000|2022-04-20 15:03:20|4475.79|4475.39|4475.17|4474.77|4475.79|4475.39|4475.17|4474.77|177
1650467010000|2022-04-20 15:03:30|4475.42|4475.02|4474.67|4474.27|4475.42|4475.02|4474.42|4474.02|314
1650467020000|2022-04-20 15:03:40|4474.79|4474.39|4474.42|4474.02|4475.17|4474.77|4474.42|4474.02|318
1650467030000|2022-04-20 15:03:50|4474.17|4473.77|4475.42|4475.02|4475.42|4475.02|4474.17|4473.77|250
1650467040000|2022-04-20 15:04:00|4475.67|4475.27|4475.42|4475.02|4475.67|4475.27|4475.17|4474.77|297
1650467050000|2022-04-20 15:04:10|4475.29|4474.89|4475.42|4475.02|4475.67|4475.27|4475.17|4474.77|224
1650467060000|2022-04-20 15:04:20|4475.92|4475.52|4475.42|4475.02|4476.17|4475.77|4475.42|4475.02|332
1650467070000|2022-04-20 15:04:30|4475.67|4475.27|4475.17|4474.77|4475.67|4475.27|4475.17|4474.77|180
1650467080000|2022-04-20 15:04:40|4474.92|4474.52|4474.67|4474.27|4475.04|4474.64|4474.42|4474.02|402
1650467090000|2022-04-20 15:04:50|4474.42|4474.02|4472.92|4472.52|4474.67|4474.27|4472.92|4472.52|792
1650467100000|2022-04-20 15:05:00|4473.17|4472.77|4474.17|4473.77|4474.67|4474.27|4472.42|4472.02|969
1650467110000|2022-04-20 15:05:10|4474.42|4474.02|4475.42|4475.02|4475.42|4475.02|4474.17|4473.77|536
1650467120000|2022-04-20 15:05:20|4475.17|4474.77|4474.92|4474.52|4475.29|4474.89|4474.67|4474.27|274
1650467130000|2022-04-20 15:05:30|4474.79|4474.39|4475.42|4475.02|4475.42|4475.02|4474.79|4474.39|139
1650467140000|2022-04-20 15:05:40|4475.67|4475.27|4476.92|4476.52|4477.42|4477.02|4475.67|4475.27|1230
1650467150000|2022-04-20 15:05:50|4476.67|4476.27|4475.67|4475.27|4476.92|4476.52|4475.67|4475.27|495
1650467160000|2022-04-20 15:06:00|4475.92|4475.52|4475.17|4474.77|4475.92|4475.52|4475.17|4474.77|453
1650467170000|2022-04-20 15:06:10|4475.42|4475.02|4475.67|4475.27|4475.92|4475.52|4475.17|4474.77|278
1650467180000|2022-04-20 15:06:20|4475.92|4475.52|4474.67|4474.27|4475.92|4475.52|4474.42|4474.02|623
1650467190000|2022-04-20 15:06:30|4474.42|4474.02|4474.17|4473.77|4474.42|4474.02|4473.92|4473.52|441
1650467200000|2022-04-20 15:06:40|4473.92|4473.52|4474.17|4473.77|4474.17|4473.77|4473.67|4473.27|294
1650467210000|2022-04-20 15:06:50|4474.29|4473.89|4474.17|4473.77|4474.67|4474.27|4473.92|4473.52|297
1650467220000|2022-04-20 15:07:00|4474.42|4474.02|4473.67|4473.27|4474.42|4474.02|4473.67|4473.27|319
1650467230000|2022-04-20 15:07:10|4473.54|4473.14|4473.42|4473.02|4473.92|4473.52|4473.17|4472.77|454
1650467240000|2022-04-20 15:07:20|4473.17|4472.77|4473.92|4473.52|4473.92|4473.52|4472.92|4472.52|409
1650467250000|2022-04-20 15:07:30|4473.67|4473.27|4473.67|4473.27|4473.67|4473.27|4473.17|4472.77|299
1650467260000|2022-04-20 15:07:40|4473.92|4473.52|4473.92|4473.52|4474.17|4473.77|4473.92|4473.52|186
1650467270000|2022-04-20 15:07:50|4474.17|4473.77|4472.42|4472.02|4474.17|4473.77|4472.17|4471.77|560
1650467280000|2022-04-20 15:08:00|4472.67|4472.27|4472.42|4472.02|4473.17|4472.77|4472.17|4471.77|545
1650467290000|2022-04-20 15:08:10|4472.67|4472.27|4472.67|4472.27|4473.17|4472.77|4472.67|4472.27|414
1650467300000|2022-04-20 15:08:20|4473.17|4472.77|4473.92|4473.52|4474.17|4473.77|4473.17|4472.77|342
1650467310000|2022-04-20 15:08:30|4473.67|4473.27|4473.67|4473.27|4473.92|4473.52|4473.42|4473.02|335
1650467320000|2022-04-20 15:08:40|4473.92|4473.52|4473.42|4473.02|4474.42|4474.02|4473.42|4473.02|431
1650467330000|2022-04-20 15:08:50|4473.54|4473.14|4473.42|4473.02|4473.67|4473.27|4472.67|4472.27|255
1650467340000|2022-04-20 15:09:00|4473.67|4473.27|4473.17|4472.77|4473.92|4473.52|4473.17|4472.77|305
1650467350000|2022-04-20 15:09:10|4472.92|4472.52|4473.42|4473.02|4473.42|4473.02|4472.67|4472.27|256
1650467360000|2022-04-20 15:09:20|4473.17|4472.77|4472.92|4472.52|4473.42|4473.02|4472.67|4472.27|323
1650467370000|2022-04-20 15:09:30|4473.17|4472.77|4472.92|4472.52|4473.17|4472.77|4472.42|4472.02|458
1650467380000|2022-04-20 15:09:40|4473.17|4472.77|4473.42|4473.02|4473.67|4473.27|4473.04|4472.64|285
1650467390000|2022-04-20 15:09:50|4472.92|4472.52|4472.92|4472.52|4473.42|4473.02|4472.92|4472.52|267
1650467400000|2022-04-20 15:10:00|4473.04|4472.64|4472.42|4472.02|4473.17|4472.77|4472.42|4472.02|492
1650467410000|2022-04-20 15:10:10|4472.17|4471.77|4472.17|4471.77|4472.17|4471.77|4471.67|4471.27|520
1650467420000|2022-04-20 15:10:20|4471.92|4471.52|4471.92|4471.52|4472.54|4472.14|4471.92|4471.52|295
1650467430000|2022-04-20 15:10:30|4472.17|4471.77|4471.67|4471.27|4472.17|4471.77|4471.42|4471.02|491
1650467440000|2022-04-20 15:10:40|4471.42|4471.02|4471.17|4470.77|4471.67|4471.27|4470.92|4470.52|359
1650467450000|2022-04-20 15:10:50|4470.92|4470.52|4471.54|4471.14|4471.67|4471.27|4470.92|4470.52|426
1650467460000|2022-04-20 15:11:00|4471.67|4471.27|4472.92|4472.52|4472.92|4472.52|4471.67|4471.27|629
1650467470000|2022-04-20 15:11:10|4472.67|4472.27|4472.92|4472.52|4473.17|4472.77|4472.67|4472.27|291
1650467480000|2022-04-20 15:11:20|4472.67|4472.27|4471.67|4471.27|4472.92|4472.52|4471.67|4471.27|391
1650467490000|2022-04-20 15:11:30|4471.92|4471.52|4471.92|4471.52|4472.17|4471.77|4471.42|4471.02|343
1650467500000|2022-04-20 15:11:40|4471.79|4471.39|4471.17|4470.77|4471.92|4471.52|4471.17|4470.77|281
1650467510000|2022-04-20 15:11:50|4470.92|4470.52|4470.92|4470.52|4470.92|4470.52|4470.67|4470.27|345
1650467520000|2022-04-20 15:12:00|4471.17|4470.77|4470.67|4470.27|4471.17|4470.77|4470.42|4470.02|359
1650467530000|2022-04-20 15:12:10|4470.42|4470.02|4469.67|4469.27|4470.67|4470.27|4469.67|4469.27|665
1650467540000|2022-04-20 15:12:20|4469.92|4469.52|4469.67|4469.27|4469.92|4469.52|4469.67|4469.27|427
1650467550000|2022-04-20 15:12:30|4469.92|4469.52|4469.42|4469.02|4469.92|4469.52|4469.17|4468.77|1103
1650467560000|2022-04-20 15:12:40|4469.17|4468.77|4468.67|4468.27|4469.42|4469.02|4468.67|4468.27|966
1650467570000|2022-04-20 15:12:50|4468.92|4468.52|4468.17|4467.77|4469.42|4469.02|4468.17|4467.77|966
1650467580000|2022-04-20 15:13:00|4468.42|4468.02|4469.42|4469.02|4469.42|4469.02|4468.17|4467.77|790
1650467590000|2022-04-20 15:13:10|4469.17|4468.77|4468.42|4468.02|4469.17|4468.77|4468.42|4468.02|365
1650467600000|2022-04-20 15:13:20|4468.17|4467.77|4468.42|4468.02|4468.42|4468.02|4468.17|4467.77|153
1650467610000|2022-04-20 15:13:30|4468.67|4468.27|4468.42|4468.02|4468.67|4468.27|4468.17|4467.77|370
1650467620000|2022-04-20 15:13:40|4468.17|4467.77|4468.42|4468.02|4468.67|4468.27|4468.17|4467.77|352
1650467630000|2022-04-20 15:13:50|4468.67|4468.27|4468.67|4468.27|4468.92|4468.52|4468.17|4467.77|264
1650467640000|2022-04-20 15:14:00|4468.42|4468.02|4468.92|4468.52|4468.92|4468.52|4468.17|4467.77|325
1650467650000|2022-04-20 15:14:10|4468.67|4468.27|4469.17|4468.77|4469.17|4468.77|4468.67|4468.27|393
1650467660000|2022-04-20 15:14:20|4469.42|4469.02|4470.17|4469.77|4470.17|4469.77|4469.42|4469.02|365
1650467670000|2022-04-20 15:14:30|4469.67|4469.27|4469.54|4469.14|4469.92|4469.52|4469.42|4469.02|296
1650467680000|2022-04-20 15:14:40|4469.42|4469.02|4470.42|4470.02|4470.42|4470.02|4469.42|4469.02|245
1650467690000|2022-04-20 15:14:50|4470.67|4470.27|4470.67|4470.27|4470.67|4470.27|4470.42|4470.02|613
1650467700000|2022-04-20 15:15:00|4470.42|4470.02|4470.67|4470.27|4470.67|4470.27|4469.67|4469.27|384
1650467710000|2022-04-20 15:15:10|4470.42|4470.02|4469.42|4469.02|4470.42|4470.02|4469.42|4469.02|362
1650467720000|2022-04-20 15:15:20|4469.17|4468.77|4469.42|4469.02|4469.92|4469.52|4469.17|4468.77|527
1650467730000|2022-04-20 15:15:30|4469.17|4468.77|4468.67|4468.27|4469.42|4469.02|4468.67|4468.27|300
1650467740000|2022-04-20 15:15:40|4468.42|4468.02|4467.92|4467.52|4468.67|4468.27|4467.92|4467.52|1020
1650467750000|2022-04-20 15:15:50|4467.67|4467.27|4468.17|4467.77|4468.17|4467.77|4467.67|4467.27|344
1650467760000|2022-04-20 15:16:00|4468.42|4468.02|4467.79|4467.39|4468.42|4468.02|4467.67|4467.27|404
1650467770000|2022-04-20 15:16:10|4467.67|4467.27|4466.42|4466.02|4467.92|4467.52|4466.17|4465.77|1565
1650467780000|2022-04-20 15:16:20|4466.67|4466.27|4466.42|4466.02|4466.92|4466.52|4466.17|4465.77|541
1650467790000|2022-04-20 15:16:30|4466.17|4465.77|4465.67|4465.27|4466.29|4465.89|4465.67|4465.27|342
1650467800000|2022-04-20 15:16:40|4465.92|4465.52|4465.92|4465.52|4466.17|4465.77|4465.67|4465.27|362
1650467810000|2022-04-20 15:16:50|4465.67|4465.27|4466.17|4465.77|4466.17|4465.77|4465.67|4465.27|378
1650467820000|2022-04-20 15:17:00|4466.04|4465.64|4467.17|4466.77|4467.67|4467.27|4466.04|4465.64|684
1650467830000|2022-04-20 15:17:10|4467.42|4467.02|4467.17|4466.77|4467.67|4467.27|4467.17|4466.77|292
1650467840000|2022-04-20 15:17:20|4467.42|4467.02|4466.92|4466.52|4467.67|4467.27|4466.92|4466.52|300
1650467850000|2022-04-20 15:17:30|4466.54|4466.14|4467.17|4466.77|4467.17|4466.77|4466.54|4466.14|526
1650467860000|2022-04-20 15:17:40|4466.92|4466.52|4467.17|4466.77|4467.92|4467.52|4466.92|4466.52|401
1650467870000|2022-04-20 15:17:50|4467.42|4467.02|4467.67|4467.27|4467.67|4467.27|4467.17|4466.77|453
1650467880000|2022-04-20 15:18:00|4467.42|4467.02|4466.92|4466.52|4467.67|4467.27|4466.92|4466.52|386
1650467890000|2022-04-20 15:18:10|4467.17|4466.77|4466.67|4466.27|4467.42|4467.02|4466.67|4466.27|171
1650467900000|2022-04-20 15:18:20|4466.42|4466.02|4467.17|4466.77|4467.17|4466.77|4466.17|4465.77|384
1650467910000|2022-04-20 15:18:30|4466.92|4466.52|4466.67|4466.27|4467.42|4467.02|4466.67|4466.27|275
1650467920000|2022-04-20 15:18:40|4466.42|4466.02|4465.67|4465.27|4466.42|4466.02|4465.17|4464.77|682
1650467930000|2022-04-20 15:18:50|4465.92|4465.52|4465.92|4465.52|4466.17|4465.77|4465.67|4465.27|271
1650467940000|2022-04-20 15:19:00|4465.67|4465.27|4465.67|4465.27|4466.17|4465.77|4465.67|4465.27|264
1650467950000|2022-04-20 15:19:10|4465.92|4465.52|4465.42|4465.02|4466.17|4465.77|4465.42|4465.02|140
1650467960000|2022-04-20 15:19:20|4465.17|4464.77|4465.67|4465.27|4465.92|4465.52|4465.17|4464.77|506
1650467970000|2022-04-20 15:19:30|4465.79|4465.39|4465.67|4465.27|4466.17|4465.77|4465.67|4465.27|265
1650467980000|2022-04-20 15:19:40|4465.42|4465.02|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|311
1650467990000|2022-04-20 15:19:50|4465.54|4465.14|4465.42|4465.02|4465.92|4465.52|4465.42|4465.02|143
1650468000000|2022-04-20 15:20:00|4465.67|4465.27|4464.67|4464.27|4465.67|4465.27|4464.67|4464.27|754
1650468010000|2022-04-20 15:20:10|4464.92|4464.52|4465.67|4465.27|4465.67|4465.27|4464.67|4464.27|915
1650468020000|2022-04-20 15:20:20|4465.42|4465.02|4465.42|4465.02|4465.92|4465.52|4465.17|4464.77|300
1650468030000|2022-04-20 15:20:30|4465.17|4464.77|4465.42|4465.02|4465.42|4465.02|4464.92|4464.52|200
1650468040000|2022-04-20 15:20:40|4465.17|4464.77|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|302
1650468050000|2022-04-20 15:20:50|4465.67|4465.27|4466.17|4465.77|4466.17|4465.77|4465.42|4465.02|370
1650468060000|2022-04-20 15:21:00|4465.92|4465.52|4466.42|4466.02|4466.92|4466.52|4465.92|4465.52|420
1650468070000|2022-04-20 15:21:10|4466.17|4465.77|4466.17|4465.77|4466.17|4465.77|4465.67|4465.27|318
1650468080000|2022-04-20 15:21:20|4465.92|4465.52|4464.92|4464.52|4465.92|4465.52|4464.92|4464.52|525
1650468090000|2022-04-20 15:21:30|4465.17|4464.77|4464.92|4464.52|4465.17|4464.77|4464.67|4464.27|255
1650468100000|2022-04-20 15:21:40|4465.42|4465.02|4465.42|4465.02|4465.42|4465.02|4464.92|4464.52|250
1650468110000|2022-04-20 15:21:50|4465.17|4464.77|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|268
1650468120000|2022-04-20 15:22:00|4465.67|4465.27|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|278
1650468130000|2022-04-20 15:22:10|4465.92|4465.52|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|186
1650468140000|2022-04-20 15:22:20|4465.42|4465.02|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|287
1650468150000|2022-04-20 15:22:30|4465.42|4465.02|4465.67|4465.27|4465.67|4465.27|4465.17|4464.77|283
1650468160000|2022-04-20 15:22:40|4465.42|4465.02|4465.17|4464.77|4465.92|4465.52|4465.17|4464.77|277
1650468170000|2022-04-20 15:22:50|4464.92|4464.52|4464.92|4464.52|4465.42|4465.02|4464.92|4464.52|162
1650468180000|2022-04-20 15:23:00|4465.04|4464.64|4465.17|4464.77|4465.17|4464.77|4464.17|4463.77|581
1650468190000|2022-04-20 15:23:10|4465.04|4464.64|4464.92|4464.52|4465.17|4464.77|4464.92|4464.52|164
1650468200000|2022-04-20 15:23:20|4464.67|4464.27|4465.17|4464.77|4465.17|4464.77|4464.17|4463.77|340
1650468210000|2022-04-20 15:23:30|4465.42|4465.02|4465.42|4465.02|4465.67|4465.27|4465.42|4465.02|225
1650468220000|2022-04-20 15:23:40|4465.67|4465.27|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|154
1650468230000|2022-04-20 15:23:50|4465.29|4464.89|4464.92|4464.52|4465.29|4464.89|4464.67|4464.27|156
1650468240000|2022-04-20 15:24:00|4465.17|4464.77|4465.42|4465.02|4465.67|4465.27|4464.92|4464.52|215
1650468250000|2022-04-20 15:24:10|4465.17|4464.77|4465.92|4465.52|4465.92|4465.52|4465.17|4464.77|258
1650468260000|2022-04-20 15:24:20|4465.67|4465.27|4466.17|4465.77|4466.42|4466.02|4465.67|4465.27|222
1650468270000|2022-04-20 15:24:30|4466.42|4466.02|4466.67|4466.27|4466.67|4466.27|4466.42|4466.02|268
1650468280000|2022-04-20 15:24:40|4466.92|4466.52|4465.42|4465.02|4466.92|4466.52|4465.42|4465.02|412
1650468290000|2022-04-20 15:24:50|4465.17|4464.77|4464.67|4464.27|4465.42|4465.02|4464.54|4464.14|349
1650468300000|2022-04-20 15:25:00|4464.17|4463.77|4464.67|4464.27|4464.67|4464.27|4464.17|4463.77|458
1650468310000|2022-04-20 15:25:10|4464.54|4464.14|4464.17|4463.77|4464.54|4464.14|4464.17|4463.77|357
1650468320000|2022-04-20 15:25:20|4464.42|4464.02|4465.67|4465.27|4465.67|4465.27|4463.92|4463.52|435
1650468330000|2022-04-20 15:25:30|4465.92|4465.52|4465.54|4465.14|4465.92|4465.52|4465.29|4464.89|355
1650468340000|2022-04-20 15:25:40|4465.67|4465.27|4465.29|4464.89|4465.67|4465.27|4464.92|4464.52|215
1650468350000|2022-04-20 15:25:50|4465.42|4465.02|4465.17|4464.77|4465.67|4465.27|4465.17|4464.77|142
1650468360000|2022-04-20 15:26:00|4464.92|4464.52|4464.92|4464.52|4465.17|4464.77|4464.67|4464.27|278
1650468370000|2022-04-20 15:26:10|4465.04|4464.64|4465.92|4465.52|4466.17|4465.77|4464.92|4464.52|255
1650468380000|2022-04-20 15:26:20|4466.17|4465.77|4466.67|4466.27|4466.79|4466.39|4466.17|4465.77|295
1650468390000|2022-04-20 15:26:30|4466.92|4466.52|4466.42|4466.02|4467.17|4466.77|4466.42|4466.02|476
1650468400000|2022-04-20 15:26:40|4466.67|4466.27|4466.42|4466.02|4467.17|4466.77|4466.42|4466.02|293
1650468410000|2022-04-20 15:26:50|4466.17|4465.77|4466.17|4465.77|4466.92|4466.52|4466.17|4465.77|327
1650468420000|2022-04-20 15:27:00|4465.92|4465.52|4466.67|4466.27|4466.67|4466.27|4465.67|4465.27|324
1650468430000|2022-04-20 15:27:10|4466.42|4466.02|4466.42|4466.02|4466.42|4466.02|4466.17|4465.77|471
1650468440000|2022-04-20 15:27:20|4466.17|4465.77|4465.92|4465.52|4466.17|4465.77|4465.92|4465.52|225
1650468450000|2022-04-20 15:27:30|4465.67|4465.27|4465.67|4465.27|4465.67|4465.27|4465.42|4465.02|280
1650468460000|2022-04-20 15:27:40|4465.42|4465.02|4465.17|4464.77|4465.42|4465.02|4465.17|4464.77|310
1650468470000|2022-04-20 15:27:50|4465.04|4464.64|4464.92|4464.52|4465.04|4464.64|4464.92|4464.52|363
1650468480000|2022-04-20 15:28:00|4464.67|4464.27|4465.17|4464.77|4465.17|4464.77|4464.42|4464.02|441
1650468490000|2022-04-20 15:28:10|4465.42|4465.02|4465.42|4465.02|4465.67|4465.27|4465.29|4464.89|288
1650468500000|2022-04-20 15:28:20|4465.29|4464.89|4465.67|4465.27|4465.92|4465.52|4465.17|4464.77|202
1650468510000|2022-04-20 15:28:30|4465.42|4465.02|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|169
1650468520000|2022-04-20 15:28:40|4465.79|4465.39|4467.17|4466.77|4467.42|4467.02|4465.79|4465.39|366
1650468530000|2022-04-20 15:28:50|4467.42|4467.02|4467.92|4467.52|4467.92|4467.52|4467.42|4467.02|455
1650468540000|2022-04-20 15:29:00|4467.67|4467.27|4467.92|4467.52|4468.42|4468.02|4467.67|4467.27|529
1650468550000|2022-04-20 15:29:10|4468.17|4467.77|4468.67|4468.27|4469.04|4468.64|4467.92|4467.52|685
1650468560000|2022-04-20 15:29:20|4468.92|4468.52|4469.17|4468.77|4469.42|4469.02|4468.67|4468.27|573
1650468570000|2022-04-20 15:29:30|4469.42|4469.02|4468.67|4468.27|4469.67|4469.27|4468.67|4468.27|570
1650468580000|2022-04-20 15:29:40|4468.42|4468.02|4468.17|4467.77|4468.92|4468.52|4468.17|4467.77|642
1650468590000|2022-04-20 15:29:50|4468.92|4468.52|4469.17|4468.77|4469.17|4468.77|4468.67|4468.27|601
1650468600000|2022-04-20 15:30:00|4469.67|4469.27|4468.67|4468.27|4469.67|4469.27|4468.42|4468.02|537
1650468610000|2022-04-20 15:30:10|4467.92|4467.52|4468.42|4468.02|4468.42|4468.02|4467.67|4467.27|600
1650468620000|2022-04-20 15:30:20|4468.17|4467.77|4468.92|4468.52|4468.92|4468.52|4468.17|4467.77|256
1650468630000|2022-04-20 15:30:30|4468.79|4468.39|4469.67|4469.27|4469.92|4469.52|4468.79|4468.39|454
1650468640000|2022-04-20 15:30:40|4469.92|4469.52|4470.67|4470.27|4470.67|4470.27|4469.92|4469.52|388
1650468650000|2022-04-20 15:30:50|4470.92|4470.52|4470.67|4470.27|4471.17|4470.77|4470.67|4470.27|861
1650468660000|2022-04-20 15:31:00|4470.42|4470.02|4470.67|4470.27|4470.92|4470.52|4470.17|4469.77|571
1650468670000|2022-04-20 15:31:10|4470.92|4470.52|4470.92|4470.52|4471.42|4471.02|4470.92|4470.52|393
1650468680000|2022-04-20 15:31:20|4471.17|4470.77|4471.42|4471.02|4472.42|4472.02|4471.17|4470.77|900
1650468690000|2022-04-20 15:31:30|4471.17|4470.77|4471.17|4470.77|4471.42|4471.02|4470.92|4470.52|279
1650468700000|2022-04-20 15:31:40|4471.42|4471.02|4471.42|4471.02|4471.42|4471.02|4470.92|4470.52|355
1650468710000|2022-04-20 15:31:50|4472.17|4471.77|4471.67|4471.27|4472.17|4471.77|4471.67|4471.27|228
1650468720000|2022-04-20 15:32:00|4471.92|4471.52|4472.42|4472.02|4472.42|4472.02|4471.92|4471.52|381
1650468730000|2022-04-20 15:32:10|4472.17|4471.77|4472.17|4471.77|4472.42|4472.02|4472.17|4471.77|503
1650468740000|2022-04-20 15:32:20|4471.92|4471.52|4471.92|4471.52|4472.17|4471.77|4471.67|4471.27|315
1650468750000|2022-04-20 15:32:30|4472.17|4471.77|4472.42|4472.02|4472.67|4472.27|4472.17|4471.77|402
1650468760000|2022-04-20 15:32:40|4472.67|4472.27|4472.17|4471.77|4472.67|4472.27|4471.92|4471.52|452
1650468770000|2022-04-20 15:32:50|4472.42|4472.02|4472.67|4472.27|4472.67|4472.27|4472.29|4471.89|204
1650468780000|2022-04-20 15:33:00|4472.79|4472.39|4472.42|4472.02|4472.92|4472.52|4472.17|4471.77|518
1650468790000|2022-04-20 15:33:10|4472.67|4472.27|4472.42|4472.02|4472.67|4472.27|4472.42|4472.02|321
1650468800000|2022-04-20 15:33:20|4472.17|4471.77|4472.17|4471.77|4472.67|4472.27|4472.17|4471.77|307
1650468810000|2022-04-20 15:33:30|4471.92|4471.52|4470.92|4470.52|4471.92|4471.52|4470.92|4470.52|615
1650468820000|2022-04-20 15:33:40|4471.17|4470.77|4471.17|4470.77|4471.42|4471.02|4470.92|4470.52|301
1650468830000|2022-04-20 15:33:50|4471.42|4471.02|4472.67|4472.27|4472.67|4472.27|4471.42|4471.02|391
1650468840000|2022-04-20 15:34:00|4472.42|4472.02|4471.42|4471.02|4472.42|4472.02|4471.42|4471.02|295
1650468850000|2022-04-20 15:34:10|4471.17|4470.77|4471.67|4471.27|4471.67|4471.27|4470.92|4470.52|259
1650468860000|2022-04-20 15:34:20|4471.42|4471.02|4470.67|4470.27|4471.42|4471.02|4470.67|4470.27|232
1650468870000|2022-04-20 15:34:30|4470.42|4470.02|4471.17|4470.77|4471.17|4470.77|4470.42|4470.02|414
1650468880000|2022-04-20 15:34:40|4471.42|4471.02|4470.42|4470.02|4471.42|4471.02|4470.42|4470.02|295
1650468890000|2022-04-20 15:34:50|4470.17|4469.77|4469.92|4469.52|4470.42|4470.02|4469.92|4469.52|342
1650468900000|2022-04-20 15:35:00|4470.17|4469.77|4469.92|4469.52|4470.17|4469.77|4469.67|4469.27|310
1650468910000|2022-04-20 15:35:10|4470.17|4469.77|4470.92|4470.52|4470.92|4470.52|4470.17|4469.77|236
1650468920000|2022-04-20 15:35:20|4471.17|4470.77|4471.92|4471.52|4471.92|4471.52|4471.17|4470.77|378
1650468930000|2022-04-20 15:35:30|4472.42|4472.02|4472.17|4471.77|4472.42|4472.02|4472.17|4471.77|354
1650468940000|2022-04-20 15:35:40|4472.42|4472.02|4471.92|4471.52|4472.42|4472.02|4471.42|4471.02|408
1650468950000|2022-04-20 15:35:50|4472.04|4471.64|4472.67|4472.27|4472.92|4472.52|4471.92|4471.52|364
1650468960000|2022-04-20 15:36:00|4472.92|4472.52|4473.67|4473.27|4473.67|4473.27|4472.67|4472.27|479
1650468970000|2022-04-20 15:36:10|4473.42|4473.02|4472.92|4472.52|4473.67|4473.27|4472.92|4472.52|296
1650468980000|2022-04-20 15:36:20|4472.42|4472.02|4472.04|4471.64|4472.42|4472.02|4471.92|4471.52|356
1650468990000|2022-04-20 15:36:30|4472.17|4471.77|4472.42|4472.02|4472.54|4472.14|4472.17|4471.77|210
1650469000000|2022-04-20 15:36:40|4472.17|4471.77|4472.92|4472.52|4473.17|4472.77|4472.17|4471.77|125
1650469010000|2022-04-20 15:36:50|4472.79|4472.39|4472.67|4472.27|4472.92|4472.52|4472.67|4472.27|128
1650469020000|2022-04-20 15:37:00|4472.42|4472.02|4472.42|4472.02|4472.67|4472.27|4472.17|4471.77|160
1650469030000|2022-04-20 15:37:10|4472.67|4472.27|4472.92|4472.52|4473.17|4472.77|4472.67|4472.27|203
1650469040000|2022-04-20 15:37:20|4472.42|4472.02|4473.17|4472.77|4473.17|4472.77|4472.42|4472.02|169
1650469050000|2022-04-20 15:37:30|4473.42|4473.02|4473.17|4472.77|4473.42|4473.02|4473.17|4472.77|401
1650469060000|2022-04-20 15:37:40|4473.42|4473.02|4473.17|4472.77|4473.42|4473.02|4473.17|4472.77|256
1650469070000|2022-04-20 15:37:50|4473.42|4473.02|4473.17|4472.77|4473.42|4473.02|4473.17|4472.77|106
1650469080000|2022-04-20 15:38:00|4473.29|4472.89|4474.42|4474.02|4474.42|4474.02|4473.17|4472.77|494
1650469090000|2022-04-20 15:38:10|4474.92|4474.52|4474.92|4474.52|4474.92|4474.52|4474.67|4474.27|453
1650469100000|2022-04-20 15:38:20|4475.17|4474.77|4475.17|4474.77|4475.17|4474.77|4474.67|4474.27|753
1650469110000|2022-04-20 15:38:30|4474.92|4474.52|4474.54|4474.14|4475.17|4474.77|4474.42|4474.02|599
1650469120000|2022-04-20 15:38:40|4474.67|4474.27|4475.92|4475.52|4475.92|4475.52|4474.42|4474.02|583
1650469130000|2022-04-20 15:38:50|4475.67|4475.27|4475.42|4475.02|4475.92|4475.52|4475.42|4475.02|305
1650469140000|2022-04-20 15:39:00|4475.17|4474.77|4474.17|4473.77|4475.17|4474.77|4473.92|4473.52|538
1650469150000|2022-04-20 15:39:10|4474.67|4474.27|4474.17|4473.77|4474.67|4474.27|4474.17|4473.77|183
1650469160000|2022-04-20 15:39:20|4473.92|4473.52|4474.42|4474.02|4474.67|4474.27|4473.92|4473.52|177
1650469170000|2022-04-20 15:39:30|4474.17|4473.77|4474.17|4473.77|4474.17|4473.77|4473.67|4473.27|285
1650469180000|2022-04-20 15:39:40|4473.92|4473.52|4473.92|4473.52|4473.92|4473.52|4473.67|4473.27|100
1650469190000|2022-04-20 15:39:50|4473.67|4473.27|4473.42|4473.02|4473.67|4473.27|4473.42|4473.02|199
1650469200000|2022-04-20 15:40:00|4473.17|4472.77|4472.92|4472.52|4473.42|4473.02|4472.67|4472.27|395
1650469210000|2022-04-20 15:40:10|4472.67|4472.27|4472.92|4472.52|4473.29|4472.89|4472.67|4472.27|211
1650469220000|2022-04-20 15:40:20|4473.17|4472.77|4473.42|4473.02|4473.67|4473.27|4473.17|4472.77|292
1650469230000|2022-04-20 15:40:30|4473.29|4472.89|4473.42|4473.02|4473.67|4473.27|4473.29|4472.89|131
1650469240000|2022-04-20 15:40:40|4473.54|4473.14|4473.67|4473.27|4473.92|4473.52|4473.42|4473.02|173
1650469250000|2022-04-20 15:40:50|4473.42|4473.02|4473.92|4473.52|4473.92|4473.52|4473.17|4472.77|173
1650469260000|2022-04-20 15:41:00|4474.42|4474.02|4473.92|4473.52|4474.42|4474.02|4473.67|4473.27|281
1650469270000|2022-04-20 15:41:10|4474.17|4473.77|4474.42|4474.02|4474.67|4474.27|4474.17|4473.77|250
1650469280000|2022-04-20 15:41:20|4474.54|4474.14|4473.67|4473.27|4474.67|4474.27|4473.67|4473.27|148
1650469290000|2022-04-20 15:41:30|4473.92|4473.52|4474.42|4474.02|4474.92|4474.52|4473.92|4473.52|360
1650469300000|2022-04-20 15:41:40|4474.17|4473.77|4474.92|4474.52|4475.04|4474.64|4474.17|4473.77|182
1650469310000|2022-04-20 15:41:50|4474.67|4474.27|4475.17|4474.77|4475.42|4475.02|4474.67|4474.27|319
1650469320000|2022-04-20 15:42:00|4475.42|4475.02|4476.17|4475.77|4476.42|4476.02|4475.42|4475.02|488
1650469330000|2022-04-20 15:42:10|4475.92|4475.52|4476.42|4476.02|4476.67|4476.27|4475.42|4475.02|792
1650469340000|2022-04-20 15:42:20|4476.67|4476.27|4476.42|4476.02|4476.92|4476.52|4476.42|4476.02|398
1650469350000|2022-04-20 15:42:30|4476.67|4476.27|4476.42|4476.02|4476.67|4476.27|4476.17|4475.77|254
1650469360000|2022-04-20 15:42:40|4476.17|4475.77|4475.92|4475.52|4476.92|4476.52|4475.92|4475.52|249
1650469370000|2022-04-20 15:42:50|4476.17|4475.77|4476.17|4475.77|4476.17|4475.77|4475.92|4475.52|183
1650469380000|2022-04-20 15:43:00|4476.42|4476.02|4475.67|4475.27|4476.42|4476.02|4475.67|4475.27|430
1650469390000|2022-04-20 15:43:10|4475.92|4475.52|4476.17|4475.77|4476.42|4476.02|4475.92|4475.52|255
1650469400000|2022-04-20 15:43:20|4476.42|4476.02|4476.42|4476.02|4476.67|4476.27|4476.17|4475.77|229
1650469410000|2022-04-20 15:43:30|4476.67|4476.27|4476.92|4476.52|4476.92|4476.52|4476.67|4476.27|116
1650469420000|2022-04-20 15:43:40|4476.67|4476.27|4476.92|4476.52|4477.17|4476.77|4476.67|4476.27|412
1650469430000|2022-04-20 15:43:50|4477.04|4476.64|4477.17|4476.77|4477.42|4477.02|4476.92|4476.52|321
1650469440000|2022-04-20 15:44:00|4476.92|4476.52|4476.17|4475.77|4476.92|4476.52|4476.17|4475.77|280
1650469450000|2022-04-20 15:44:10|4476.42|4476.02|4476.67|4476.27|4476.67|4476.27|4476.42|4476.02|138
1650469460000|2022-04-20 15:44:20|4476.92|4476.52|4476.67|4476.27|4476.92|4476.52|4476.42|4476.02|153
1650469470000|2022-04-20 15:44:30|4476.42|4476.02|4475.92|4475.52|4476.42|4476.02|4475.92|4475.52|181
1650469480000|2022-04-20 15:44:40|4476.17|4475.77|4476.42|4476.02|4476.42|4476.02|4476.17|4475.77|96
1650469490000|2022-04-20 15:44:50|4476.67|4476.27|4477.17|4476.77|4477.17|4476.77|4476.67|4476.27|204
1650469500000|2022-04-20 15:45:00|4477.42|4477.02|4477.42|4477.02|4477.67|4477.27|4477.42|4477.02|358
1650469510000|2022-04-20 15:45:10|4477.67|4477.27|4477.17|4476.77|4477.67|4477.27|4476.92|4476.52|215
1650469520000|2022-04-20 15:45:20|4477.42|4477.02|4478.17|4477.77|4478.92|4478.52|4477.42|4477.02|908
1650469530000|2022-04-20 15:45:30|4477.67|4477.27|4477.92|4477.52|4477.92|4477.52|4477.67|4477.27|219
1650469540000|2022-04-20 15:45:40|4477.67|4477.27|4476.92|4476.52|4477.67|4477.27|4476.92|4476.52|364
1650469550000|2022-04-20 15:45:50|4476.67|4476.27|4476.42|4476.02|4476.92|4476.52|4476.42|4476.02|269
1650469560000|2022-04-20 15:46:00|4476.29|4475.89|4475.92|4475.52|4476.42|4476.02|4475.92|4475.52|140
1650469570000|2022-04-20 15:46:10|4476.17|4475.77|4475.67|4475.27|4476.17|4475.77|4475.67|4475.27|358
1650469580000|2022-04-20 15:46:20|4475.54|4475.14|4475.42|4475.02|4475.67|4475.27|4475.42|4475.02|388
1650469590000|2022-04-20 15:46:30|4475.67|4475.27|4475.42|4475.02|4475.67|4475.27|4475.17|4474.77|255
1650469600000|2022-04-20 15:46:40|4475.67|4475.27|4476.17|4475.77|4476.42|4476.02|4475.42|4475.02|333
1650469610000|2022-04-20 15:46:50|4475.92|4475.52|4475.67|4475.27|4476.17|4475.77|4475.67|4475.27|256
1650469620000|2022-04-20 15:47:00|4475.42|4475.02|4475.17|4474.77|4475.67|4475.27|4475.17|4474.77|250
1650469630000|2022-04-20 15:47:10|4475.42|4475.02|4475.17|4474.77|4475.67|4475.27|4475.17|4474.77|217
1650469640000|2022-04-20 15:47:20|4475.42|4475.02|4474.67|4474.27|4475.42|4475.02|4474.42|4474.02|270
1650469650000|2022-04-20 15:47:30|4474.17|4473.77|4474.17|4473.77|4474.17|4473.77|4474.17|4473.77|226
1650469660000|2022-04-20 15:47:40|4473.67|4473.27|4473.92|4473.52|4474.17|4473.77|4473.42|4473.02|430
1650469670000|2022-04-20 15:47:50|4474.17|4473.77|4474.17|4473.77|4474.42|4474.02|4474.17|4473.77|289
1650469680000|2022-04-20 15:48:00|4474.42|4474.02|4473.67|4473.27|4474.42|4474.02|4473.67|4473.27|181
1650469690000|2022-04-20 15:48:10|4473.92|4473.52|4473.67|4473.27|4474.42|4474.02|4473.67|4473.27|311
1650469700000|2022-04-20 15:48:20|4473.92|4473.52|4473.17|4472.77|4473.92|4473.52|4473.17|4472.77|264
1650469710000|2022-04-20 15:48:30|4472.92|4472.52|4472.92|4472.52|4473.17|4472.77|4472.92|4472.52|453
1650469720000|2022-04-20 15:48:40|4472.67|4472.27|4472.42|4472.02|4473.17|4472.77|4472.17|4471.77|480
1650469730000|2022-04-20 15:48:50|4472.67|4472.27|4472.42|4472.02|4472.92|4472.52|4472.17|4471.77|312
1650469740000|2022-04-20 15:49:00|4472.67|4472.27|4472.67|4472.27|4473.17|4472.77|4472.67|4472.27|331
1650469750000|2022-04-20 15:49:10|4472.42|4472.02|4472.17|4471.77|4473.17|4472.77|4472.17|4471.77|193
1650469760000|2022-04-20 15:49:20|4472.42|4472.02|4472.92|4472.52|4472.92|4472.52|4472.29|4471.89|358
1650469770000|2022-04-20 15:49:30|4472.67|4472.27|4473.42|4473.02|4473.67|4473.27|4472.67|4472.27|452
1650469780000|2022-04-20 15:49:40|4473.17|4472.77|4473.42|4473.02|4473.42|4473.02|4473.17|4472.77|162
1650469790000|2022-04-20 15:49:50|4473.17|4472.77|4472.92|4472.52|4473.42|4473.02|4472.67|4472.27|207
1650469800000|2022-04-20 15:50:00|4473.17|4472.77|4473.17|4472.77|4473.42|4473.02|4472.92|4472.52|198
1650469810000|2022-04-20 15:50:10|4473.67|4473.27|4473.17|4472.77|4473.67|4473.27|4473.17|4472.77|299
1650469820000|2022-04-20 15:50:20|4473.29|4472.89|4472.67|4472.27|4473.42|4473.02|4472.67|4472.27|165
1650469830000|2022-04-20 15:50:30|4472.92|4472.52|4472.67|4472.27|4472.92|4472.52|4472.54|4472.14|310
1650469840000|2022-04-20 15:50:40|4472.42|4472.02|4473.17|4472.77|4473.42|4473.02|4472.17|4471.77|245
1650469850000|2022-04-20 15:50:50|4472.92|4472.52|4472.67|4472.27|4473.17|4472.77|4472.67|4472.27|132
1650469860000|2022-04-20 15:51:00|4472.42|4472.02|4472.92|4472.52|4472.92|4472.52|4472.17|4471.77|213
1650469870000|2022-04-20 15:51:10|4472.79|4472.39|4472.92|4472.52|4473.17|4472.77|4472.67|4472.27|193
1650469880000|2022-04-20 15:51:20|4472.79|4472.39|4472.67|4472.27|4472.79|4472.39|4472.42|4472.02|126
1650469890000|2022-04-20 15:51:30|4472.54|4472.14|4473.17|4472.77|4473.67|4473.27|4472.42|4472.02|213
1650469900000|2022-04-20 15:51:40|4472.67|4472.27|4472.92|4472.52|4472.92|4472.52|4472.67|4472.27|269
1650469910000|2022-04-20 15:51:50|4472.67|4472.27|4472.17|4471.77|4472.67|4472.27|4471.92|4471.52|463
1650469920000|2022-04-20 15:52:00|4471.92|4471.52|4471.67|4471.27|4472.04|4471.64|4471.67|4471.27|275
1650469930000|2022-04-20 15:52:10|4471.42|4471.02|4471.67|4471.27|4472.17|4471.77|4471.17|4470.77|485
1650469940000|2022-04-20 15:52:20|4471.92|4471.52|4471.42|4471.02|4471.92|4471.52|4471.42|4471.02|268
1650469950000|2022-04-20 15:52:30|4471.17|4470.77|4470.67|4470.27|4471.29|4470.89|4470.67|4470.27|251
1650469960000|2022-04-20 15:52:40|4470.42|4470.02|4470.42|4470.02|4470.92|4470.52|4470.17|4469.77|547
1650469970000|2022-04-20 15:52:50|4470.17|4469.77|4469.67|4469.27|4470.42|4470.02|4469.67|4469.27|419
1650469980000|2022-04-20 15:53:00|4468.67|4468.27|4468.67|4468.27|4468.67|4468.27|4467.67|4467.27|1161
1650469990000|2022-04-20 15:53:10|4468.92|4468.52|4467.92|4467.52|4468.92|4468.52|4467.67|4467.27|515
1650470000000|2022-04-20 15:53:20|4467.67|4467.27|4467.67|4467.27|4468.17|4467.77|4467.42|4467.02|229
1650470010000|2022-04-20 15:53:30|4467.92|4467.52|4468.42|4468.02|4468.42|4468.02|4467.92|4467.52|361
1650470020000|2022-04-20 15:53:40|4468.17|4467.77|4468.42|4468.02|4468.42|4468.02|4467.92|4467.52|263
1650470030000|2022-04-20 15:53:50|4468.17|4467.77|4469.17|4468.77|4469.17|4468.77|4468.17|4467.77|293
1650470040000|2022-04-20 15:54:00|4469.67|4469.27|4470.42|4470.02|4470.67|4470.27|4469.67|4469.27|614
1650470050000|2022-04-20 15:54:10|4470.67|4470.27|4470.42|4470.02|4470.67|4470.27|4470.17|4469.77|196
1650470060000|2022-04-20 15:54:20|4470.67|4470.27|4470.92|4470.52|4470.92|4470.52|4470.42|4470.02|305
1650470070000|2022-04-20 15:54:30|4470.67|4470.27|4470.42|4470.02|4470.92|4470.52|4470.42|4470.02|306
1650470080000|2022-04-20 15:54:40|4470.17|4469.77|4470.29|4469.89|4470.42|4470.02|4469.92|4469.52|232
1650470090000|2022-04-20 15:54:50|4470.17|4469.77|4469.92|4469.52|4470.42|4470.02|4469.92|4469.52|154
1650470100000|2022-04-20 15:55:00|4469.67|4469.27|4469.92|4469.52|4470.17|4469.77|4469.42|4469.02|284
1650470110000|2022-04-20 15:55:10|4470.42|4470.02|4470.92|4470.52|4470.92|4470.52|4470.42|4470.02|322
1650470120000|2022-04-20 15:55:20|4470.67|4470.27|4470.67|4470.27|4470.92|4470.52|4470.67|4470.27|165
1650470130000|2022-04-20 15:55:30|4470.42|4470.02|4471.92|4471.52|4471.92|4471.52|4470.42|4470.02|284
1650470140000|2022-04-20 15:55:40|4471.67|4471.27|4471.17|4470.77|4471.92|4471.52|4471.17|4470.77|279
1650470150000|2022-04-20 15:55:50|4471.29|4470.89|4471.17|4470.77|4471.42|4471.02|4470.92|4470.52|125
1650470160000|2022-04-20 15:56:00|4471.29|4470.89|4471.67|4471.27|4471.67|4471.27|4470.79|4470.39|146
1650470170000|2022-04-20 15:56:10|4471.92|4471.52|4472.67|4472.27|4472.67|4472.27|4471.92|4471.52|367
1650470180000|2022-04-20 15:56:20|4472.92|4472.52|4472.92|4472.52|4473.17|4472.77|4472.67|4472.27|383
1650470190000|2022-04-20 15:56:30|4473.17|4472.77|4472.92|4472.52|4473.17|4472.77|4472.67|4472.27|319
1650470200000|2022-04-20 15:56:40|4473.04|4472.64|4474.42|4474.02|4474.42|4474.02|4472.92|4472.52|446
1650470210000|2022-04-20 15:56:50|4474.17|4473.77|4474.67|4474.27|4474.92|4474.52|4474.17|4473.77|661
1650470220000|2022-04-20 15:57:00|4474.17|4473.77|4474.42|4474.02|4474.42|4474.02|4473.92|4473.52|552
1650470230000|2022-04-20 15:57:10|4474.67|4474.27|4474.54|4474.14|4474.92|4474.52|4474.17|4473.77|261
1650470240000|2022-04-20 15:57:20|4474.67|4474.27|4473.92|4473.52|4474.67|4474.27|4473.92|4473.52|101
1650470250000|2022-04-20 15:57:30|4473.67|4473.27|4473.67|4473.27|4473.92|4473.52|4473.67|4473.27|156
1650470260000|2022-04-20 15:57:40|4473.92|4473.52|4473.92|4473.52|4474.42|4474.02|4473.92|4473.52|126
1650470270000|2022-04-20 15:57:50|4473.67|4473.27|4473.17|4472.77|4473.67|4473.27|4473.17|4472.77|222
1650470280000|2022-04-20 15:58:00|4473.29|4472.89|4473.17|4472.77|4473.67|4473.27|4472.92|4472.52|252
1650470290000|2022-04-20 15:58:10|4472.92|4472.52|4472.67|4472.27|4473.17|4472.77|4472.42|4472.02|465
1650470300000|2022-04-20 15:58:20|4472.92|4472.52|4473.42|4473.02|4473.67|4473.27|4472.67|4472.27|253
1650470310000|2022-04-20 15:58:30|4474.17|4473.77|4474.67|4474.27|4474.67|4474.27|4473.92|4473.52|478
1650470320000|2022-04-20 15:58:40|4474.42|4474.02|4473.67|4473.27|4474.42|4474.02|4473.67|4473.27|251
1650470330000|2022-04-20 15:58:50|4473.42|4473.02|4472.92|4472.52|4473.42|4473.02|4472.92|4472.52|174
1650470340000|2022-04-20 15:59:00|4473.17|4472.77|4473.42|4473.02|4473.42|4473.02|4473.17|4472.77|213
1650470350000|2022-04-20 15:59:10|4473.67|4473.27|4473.17|4472.77|4473.92|4473.52|4473.17|4472.77|179
1650470360000|2022-04-20 15:59:20|4472.92|4472.52|4473.42|4473.02|4473.42|4473.02|4472.67|4472.27|186
1650470370000|2022-04-20 15:59:30|4473.67|4473.27|4473.92|4473.52|4473.92|4473.52|4473.42|4473.02|128
1650470380000|2022-04-20 15:59:40|4474.17|4473.77|4473.92|4473.52|4474.17|4473.77|4473.92|4473.52|137
1650470390000|2022-04-20 15:59:50|4473.79|4473.39|4473.67|4473.27|4474.17|4473.77|4473.42|4473.02|180
1650470400000|2022-04-20 16:00:00|4473.42|4473.02|4474.42|4474.02|4474.79|4474.39|4473.42|4473.02|390
1650470410000|2022-04-20 16:00:10|4474.17|4473.77|4474.17|4473.77|4474.42|4474.02|4473.67|4473.27|197
1650470420000|2022-04-20 16:00:20|4474.42|4474.02|4473.92|4473.52|4474.79|4474.39|4473.92|4473.52|246
1650470430000|2022-04-20 16:00:30|4473.67|4473.27|4474.42|4474.02|4474.42|4474.02|4473.67|4473.27|159
1650470440000|2022-04-20 16:00:40|4474.17|4473.77|4474.42|4474.02|4474.67|4474.27|4474.17|4473.77|120
1650470450000|2022-04-20 16:00:50|4474.67|4474.27|4474.17|4473.77|4474.92|4474.52|4474.17|4473.77|146
1650470460000|2022-04-20 16:01:00|4473.92|4473.52|4473.42|4473.02|4474.17|4473.77|4472.92|4472.52|390
1650470470000|2022-04-20 16:01:10|4473.17|4472.77|4473.42|4473.02|4473.42|4473.02|4472.92|4472.52|201
1650470480000|2022-04-20 16:01:20|4473.17|4472.77|4473.42|4473.02|4473.92|4473.52|4473.17|4472.77|152
1650470490000|2022-04-20 16:01:30|4473.67|4473.27|4474.17|4473.77|4474.17|4473.77|4473.42|4473.02|98
1650470500000|2022-04-20 16:01:40|4474.42|4474.02|4474.42|4474.02|4475.42|4475.02|4474.42|4474.02|644
1650470510000|2022-04-20 16:01:50|4474.17|4473.77|4474.42|4474.02|4474.92|4474.52|4474.17|4473.77|158
1650470520000|2022-04-20 16:02:00|4473.92|4473.52|4474.17|4473.77|4474.17|4473.77|4473.92|4473.52|269
1650470530000|2022-04-20 16:02:10|4474.04|4473.64|4474.42|4474.02|4474.67|4474.27|4473.92|4473.52|192
1650470540000|2022-04-20 16:02:20|4474.67|4474.27|4474.42|4474.02|4475.17|4474.77|4474.42|4474.02|252
1650470550000|2022-04-20 16:02:30|4474.17|4473.77|4474.42|4474.02|4474.67|4474.27|4473.67|4473.27|300
1650470560000|2022-04-20 16:02:40|4474.54|4474.14|4473.92|4473.52|4474.54|4474.14|4473.67|4473.27|140
1650470570000|2022-04-20 16:02:50|4474.04|4473.64|4474.29|4473.89|4474.42|4474.02|4473.92|4473.52|77
1650470580000|2022-04-20 16:03:00|4474.17|4473.77|4473.42|4473.02|4474.42|4474.02|4473.42|4473.02|160
1650470590000|2022-04-20 16:03:10|4473.17|4472.77|4473.42|4473.02|4473.42|4473.02|4472.92|4472.52|272
1650470600000|2022-04-20 16:03:20|4473.17|4472.77|4474.67|4474.27|4474.92|4474.52|4473.17|4472.77|183
1650470610000|2022-04-20 16:03:30|4474.42|4474.02|4474.67|4474.27|4475.17|4474.77|4474.42|4474.02|351
1650470620000|2022-04-20 16:03:40|4474.79|4474.39|4474.67|4474.27|4474.79|4474.39|4474.17|4473.77|125
1650470630000|2022-04-20 16:03:50|4474.92|4474.52|4474.17|4473.77|4474.92|4474.52|4474.17|4473.77|129
1650470640000|2022-04-20 16:04:00|4474.29|4473.89|4473.92|4473.52|4474.29|4473.89|4473.42|4473.02|196
1650470650000|2022-04-20 16:04:10|4473.79|4473.39|4473.92|4473.52|4474.17|4473.77|4473.67|4473.27|115
1650470660000|2022-04-20 16:04:20|4473.67|4473.27|4473.42|4473.02|4473.92|4473.52|4473.42|4473.02|127
1650470670000|2022-04-20 16:04:30|4473.17|4472.77|4474.17|4473.77|4474.17|4473.77|4472.92|4472.52|180
1650470680000|2022-04-20 16:04:40|4474.67|4474.27|4474.42|4474.02|4474.92|4474.52|4474.42|4474.02|315
1650470690000|2022-04-20 16:04:50|4474.29|4473.89|4474.92|4474.52|4474.92|4474.52|4474.17|4473.77|126
1650470700000|2022-04-20 16:05:00|4474.67|4474.27|4474.92|4474.52|4475.67|4475.27|4474.42|4474.02|505
1650470710000|2022-04-20 16:05:10|4475.17|4474.77|4474.67|4474.27|4475.67|4475.27|4474.67|4474.27|234
1650470720000|2022-04-20 16:05:20|4474.92|4474.52|4475.42|4475.02|4475.67|4475.27|4474.92|4474.52|199
1650470730000|2022-04-20 16:05:30|4475.67|4475.27|4476.17|4475.77|4476.42|4476.02|4475.42|4475.02|477
1650470740000|2022-04-20 16:05:40|4476.42|4476.02|4476.17|4475.77|4476.42|4476.02|4475.79|4475.39|215
1650470750000|2022-04-20 16:05:50|4475.67|4475.27|4476.17|4475.77|4476.29|4475.89|4475.67|4475.27|202
1650470760000|2022-04-20 16:06:00|4476.04|4475.64|4476.42|4476.02|4476.54|4476.14|4476.04|4475.64|192
1650470770000|2022-04-20 16:06:10|4476.17|4475.77|4475.92|4475.52|4476.42|4476.02|4475.92|4475.52|170
1650470780000|2022-04-20 16:06:20|4476.04|4475.64|4475.67|4475.27|4476.04|4475.64|4475.42|4475.02|126
1650470790000|2022-04-20 16:06:30|4475.42|4475.02|4475.67|4475.27|4475.92|4475.52|4475.42|4475.02|197
1650470800000|2022-04-20 16:06:40|4475.92|4475.52|4476.17|4475.77|4476.17|4475.77|4475.67|4475.27|117
1650470810000|2022-04-20 16:06:50|4475.92|4475.52|4475.67|4475.27|4475.92|4475.52|4475.42|4475.02|137
1650470820000|2022-04-20 16:07:00|4475.42|4475.02|4474.67|4474.27|4475.42|4475.02|4474.67|4474.27|181
1650470830000|2022-04-20 16:07:10|4474.42|4474.02|4474.67|4474.27|4474.67|4474.27|4474.17|4473.77|200
1650470840000|2022-04-20 16:07:20|4474.92|4474.52|4473.92|4473.52|4474.92|4474.52|4473.67|4473.27|252
1650470850000|2022-04-20 16:07:30|4474.17|4473.77|4473.67|4473.27|4474.17|4473.77|4473.67|4473.27|155
1650470860000|2022-04-20 16:07:40|4473.42|4473.02|4473.17|4472.77|4473.42|4473.02|4473.17|4472.77|140
1650470870000|2022-04-20 16:07:50|4473.42|4473.02|4473.17|4472.77|4473.42|4473.02|4472.92|4472.52|182
1650470880000|2022-04-20 16:08:00|4473.42|4473.02|4472.67|4472.27|4473.42|4473.02|4472.67|4472.27|323
1650470890000|2022-04-20 16:08:10|4472.42|4472.02|4472.17|4471.77|4472.42|4472.02|4471.67|4471.27|464
1650470900000|2022-04-20 16:08:20|4471.92|4471.52|4472.42|4472.02|4472.42|4472.02|4471.67|4471.27|273
1650470910000|2022-04-20 16:08:30|4472.17|4471.77|4471.42|4471.02|4472.17|4471.77|4471.42|4471.02|325
1650470920000|2022-04-20 16:08:40|4471.67|4471.27|4471.17|4470.77|4472.17|4471.77|4471.17|4470.77|533
1650470930000|2022-04-20 16:08:50|4470.92|4470.52|4467.92|4467.52|4470.92|4470.52|4467.92|4467.52|1382
1650470940000|2022-04-20 16:09:00|4467.67|4467.27|4467.67|4467.27|4468.42|4468.02|4466.92|4466.52|854
1650470950000|2022-04-20 16:09:10|4467.92|4467.52|4468.17|4467.77|4468.42|4468.02|4467.17|4466.77|377
1650470960000|2022-04-20 16:09:20|4468.29|4467.89|4468.17|4467.77|4468.42|4468.02|4467.92|4467.52|393
1650470970000|2022-04-20 16:09:30|4467.92|4467.52|4469.42|4469.02|4469.67|4469.27|4467.92|4467.52|521
1650470980000|2022-04-20 16:09:40|4469.67|4469.27|4469.54|4469.14|4469.92|4469.52|4469.17|4468.77|372
1650470990000|2022-04-20 16:09:50|4469.17|4468.77|4469.92|4469.52|4469.92|4469.52|4468.92|4468.52|383
1650471000000|2022-04-20 16:10:00|4469.67|4469.27|4469.92|4469.52|4470.29|4469.89|4469.67|4469.27|348
1650471010000|2022-04-20 16:10:10|4469.67|4469.27|4468.17|4467.77|4469.67|4469.27|4467.92|4467.52|317
1650471020000|2022-04-20 16:10:20|4468.42|4468.02|4467.42|4467.02|4468.42|4468.02|4467.42|4467.02|293
1650471030000|2022-04-20 16:10:30|4467.17|4466.77|4467.42|4467.02|4467.42|4467.02|4466.92|4466.52|515
1650471040000|2022-04-20 16:10:40|4467.54|4467.14|4467.67|4467.27|4468.42|4468.02|4467.54|4467.14|358
1650471050000|2022-04-20 16:10:50|4467.92|4467.52|4467.92|4467.52|4468.17|4467.77|4467.67|4467.27|258
1650471060000|2022-04-20 16:11:00|4466.42|4466.02|4466.42|4466.02|4466.42|4466.02|4465.67|4465.27|2019
1650471070000|2022-04-20 16:11:10|4466.17|4465.77|4466.17|4465.77|4466.42|4466.02|4465.92|4465.52|327
1650471080000|2022-04-20 16:11:20|4465.92|4465.52|4465.04|4464.64|4465.92|4465.52|4465.04|4464.64|565
1650471090000|2022-04-20 16:11:30|4465.17|4464.77|4465.92|4465.52|4466.17|4465.77|4465.17|4464.77|501
1650471100000|2022-04-20 16:11:40|4465.67|4465.27|4465.67|4465.27|4465.92|4465.52|4465.67|4465.27|297
1650471110000|2022-04-20 16:11:50|4465.92|4465.52|4465.17|4464.77|4465.92|4465.52|4465.17|4464.77|293
1650471120000|2022-04-20 16:12:00|4465.42|4465.02|4465.42|4465.02|4465.42|4465.02|4464.92|4464.52|282
1650471130000|2022-04-20 16:12:10|4465.17|4464.77|4464.42|4464.02|4465.42|4465.02|4464.42|4464.02|498
1650471140000|2022-04-20 16:12:20|4464.67|4464.27|4464.17|4463.77|4464.67|4464.27|4463.92|4463.52|670
1650471150000|2022-04-20 16:12:30|4463.92|4463.52|4464.17|4463.77|4464.29|4463.89|4463.92|4463.52|978
1650471160000|2022-04-20 16:12:40|4464.42|4464.02|4464.17|4463.77|4464.67|4464.27|4464.17|4463.77|461
1650471170000|2022-04-20 16:12:50|4464.42|4464.02|4464.17|4463.77|4464.67|4464.27|4464.17|4463.77|235
1650471180000|2022-04-20 16:13:00|4463.92|4463.52|4464.17|4463.77|4464.42|4464.02|4463.92|4463.52|627
1650471190000|2022-04-20 16:13:10|4464.42|4464.02|4463.17|4462.77|4464.42|4464.02|4463.17|4462.77|1081
1650471200000|2022-04-20 16:13:20|4463.42|4463.02|4462.92|4462.52|4463.67|4463.27|4462.92|4462.52|499
1650471210000|2022-04-20 16:13:30|4463.17|4462.77|4463.17|4462.77|4463.17|4462.77|4463.17|4462.77|569
1650471220000|2022-04-20 16:13:40|4463.42|4463.02|4464.17|4463.77|4464.17|4463.77|4463.17|4462.77|295
1650471230000|2022-04-20 16:13:50|4463.92|4463.52|4464.92|4464.52|4465.17|4464.77|4463.92|4463.52|445
1650471240000|2022-04-20 16:14:00|4464.42|4464.02|4464.92|4464.52|4464.92|4464.52|4464.42|4464.02|292
1650471250000|2022-04-20 16:14:10|4465.04|4464.64|4464.92|4464.52|4465.17|4464.77|4464.42|4464.02|228
1650471260000|2022-04-20 16:14:20|4465.17|4464.77|4465.42|4465.02|4465.92|4465.52|4465.04|4464.64|492
1650471270000|2022-04-20 16:14:30|4465.67|4465.27|4464.67|4464.27|4465.67|4465.27|4464.42|4464.02|368
1650471280000|2022-04-20 16:14:40|4464.42|4464.02|4464.79|4464.39|4464.92|4464.52|4464.42|4464.02|123
1650471290000|2022-04-20 16:14:50|4464.67|4464.27|4464.17|4463.77|4464.92|4464.52|4464.17|4463.77|220
1650471300000|2022-04-20 16:15:00|4464.92|4464.52|4464.17|4463.77|4464.92|4464.52|4463.92|4463.52|298
1650471310000|2022-04-20 16:15:10|4464.42|4464.02|4463.92|4463.52|4464.42|4464.02|4463.67|4463.27|224
1650471320000|2022-04-20 16:15:20|4464.17|4463.77|4463.67|4463.27|4464.42|4464.02|4463.42|4463.02|290
1650471330000|2022-04-20 16:15:30|4463.42|4463.02|4463.67|4463.27|4463.67|4463.27|4463.17|4462.77|232
1650471340000|2022-04-20 16:15:40|4463.54|4463.14|4463.92|4463.52|4463.92|4463.52|4463.42|4463.02|166
1650471350000|2022-04-20 16:15:50|4463.67|4463.27|4463.67|4463.27|4463.92|4463.52|4463.67|4463.27|196
1650471360000|2022-04-20 16:16:00|4463.79|4463.39|4464.67|4464.27|4464.67|4464.27|4463.79|4463.39|320
1650471370000|2022-04-20 16:16:10|4464.92|4464.52|4465.17|4464.77|4465.17|4464.77|4464.67|4464.27|348
1650471380000|2022-04-20 16:16:20|4465.42|4465.02|4464.42|4464.02|4465.42|4465.02|4464.17|4463.77|287
1650471390000|2022-04-20 16:16:30|4464.17|4463.77|4464.17|4463.77|4464.17|4463.77|4464.17|4463.77|100
1650471400000|2022-04-20 16:16:40|4463.92|4463.52|4463.42|4463.02|4464.17|4463.77|4463.42|4463.02|257
1650471410000|2022-04-20 16:16:50|4463.67|4463.27|4463.67|4463.27|4463.67|4463.27|4463.17|4462.77|205
1650471420000|2022-04-20 16:17:00|4463.42|4463.02|4463.29|4462.89|4463.67|4463.27|4463.17|4462.77|119
1650471430000|2022-04-20 16:17:10|4463.42|4463.02|4463.67|4463.27|4463.92|4463.52|4463.17|4462.77|240
1650471440000|2022-04-20 16:17:20|4463.42|4463.02|4463.67|4463.27|4463.67|4463.27|4463.17|4462.77|176
1650471450000|2022-04-20 16:17:30|4463.92|4463.52|4463.67|4463.27|4463.92|4463.52|4463.42|4463.02|99
1650471460000|2022-04-20 16:17:40|4463.42|4463.02|4464.17|4463.77|4464.17|4463.77|4463.42|4463.02|177
1650471470000|2022-04-20 16:17:50|4464.42|4464.02|4464.92|4464.52|4465.17|4464.77|4464.42|4464.02|277
1650471480000|2022-04-20 16:18:00|4465.17|4464.77|4464.67|4464.27|4465.17|4464.77|4464.67|4464.27|265
1650471490000|2022-04-20 16:18:10|4464.79|4464.39|4464.92|4464.52|4465.42|4465.02|4464.79|4464.39|269
1650471500000|2022-04-20 16:18:20|4465.17|4464.77|4464.67|4464.27|4465.17|4464.77|4464.67|4464.27|115
1650471510000|2022-04-20 16:18:30|4464.92|4464.52|4465.17|4464.77|4465.17|4464.77|4464.92|4464.52|133
1650471520000|2022-04-20 16:18:40|4465.42|4465.02|4465.92|4465.52|4466.17|4465.77|4465.17|4464.77|357
1650471530000|2022-04-20 16:18:50|4465.67|4465.27|4465.92|4465.52|4465.92|4465.52|4465.67|4465.27|221
1650471540000|2022-04-20 16:19:00|4465.67|4465.27|4466.04|4465.64|4466.67|4466.27|4465.67|4465.27|945
1650471550000|2022-04-20 16:19:10|4465.92|4465.52|4466.42|4466.02|4466.54|4466.14|4465.92|4465.52|140
1650471560000|2022-04-20 16:19:20|4466.67|4466.27|4466.67|4466.27|4466.67|4466.27|4466.42|4466.02|198
1650471570000|2022-04-20 16:19:30|4466.92|4466.52|4466.67|4466.27|4466.92|4466.52|4466.67|4466.27|82
1650471580000|2022-04-20 16:19:40|4466.42|4466.02|4465.67|4465.27|4466.42|4466.02|4465.67|4465.27|344
1650471590000|2022-04-20 16:19:50|4465.42|4465.02|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|264
1650471600000|2022-04-20 16:20:00|4465.79|4465.39|4464.92|4464.52|4465.79|4465.39|4464.92|4464.52|320
1650471610000|2022-04-20 16:20:10|4465.17|4464.77|4464.92|4464.52|4465.67|4465.27|4464.92|4464.52|239
1650471620000|2022-04-20 16:20:20|4465.17|4464.77|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|123
1650471630000|2022-04-20 16:20:30|4465.17|4464.77|4465.17|4464.77|4465.42|4465.02|4465.17|4464.77|99
1650471640000|2022-04-20 16:20:40|4465.42|4465.02|4464.67|4464.27|4465.42|4465.02|4464.67|4464.27|216
1650471650000|2022-04-20 16:20:50|4464.79|4464.39|4464.67|4464.27|4464.79|4464.39|4464.17|4463.77|221
1650471660000|2022-04-20 16:21:00|4464.92|4464.52|4464.42|4464.02|4465.42|4465.02|4464.42|4464.02|250
1650471670000|2022-04-20 16:21:10|4464.67|4464.27|4464.92|4464.52|4464.92|4464.52|4464.42|4464.02|152
1650471680000|2022-04-20 16:21:20|4465.17|4464.77|4464.92|4464.52|4465.17|4464.77|4464.67|4464.27|134
1650471690000|2022-04-20 16:21:30|4464.67|4464.27|4464.67|4464.27|4464.67|4464.27|4464.42|4464.02|96
1650471700000|2022-04-20 16:21:40|4464.42|4464.02|4463.92|4463.52|4464.42|4464.02|4463.67|4463.27|308
1650471710000|2022-04-20 16:21:50|4464.17|4463.77|4463.42|4463.02|4464.17|4463.77|4463.17|4462.77|588
1650471720000|2022-04-20 16:22:00|4463.67|4463.27|4463.92|4463.52|4463.92|4463.52|4463.42|4463.02|349
1650471730000|2022-04-20 16:22:10|4463.67|4463.27|4463.67|4463.27|4463.92|4463.52|4463.54|4463.14|388
1650471740000|2022-04-20 16:22:20|4463.92|4463.52|4464.42|4464.02|4464.42|4464.02|4463.92|4463.52|220
1650471750000|2022-04-20 16:22:30|4464.67|4464.27|4465.42|4465.02|4465.42|4465.02|4464.67|4464.27|374
1650471760000|2022-04-20 16:22:40|4465.17|4464.77|4465.67|4465.27|4465.92|4465.52|4464.79|4464.39|359
1650471770000|2022-04-20 16:22:50|4465.92|4465.52|4465.92|4465.52|4466.17|4465.77|4465.92|4465.52|158
1650471780000|2022-04-20 16:23:00|4465.67|4465.27|4465.17|4464.77|4465.92|4465.52|4465.17|4464.77|215
1650471790000|2022-04-20 16:23:10|4465.29|4464.89|4465.17|4464.77|4465.42|4465.02|4464.92|4464.52|159
1650471800000|2022-04-20 16:23:20|4465.29|4464.89|4464.42|4464.02|4465.29|4464.89|4464.42|4464.02|177
1650471810000|2022-04-20 16:23:30|4464.17|4463.77|4464.17|4463.77|4464.67|4464.27|4464.17|4463.77|106
1650471820000|2022-04-20 16:23:40|4464.04|4463.64|4463.92|4463.52|4464.04|4463.64|4463.54|4463.14|302
1650471830000|2022-04-20 16:23:50|4463.67|4463.27|4463.67|4463.27|4463.92|4463.52|4463.29|4462.89|414
1650471840000|2022-04-20 16:24:00|4463.42|4463.02|4463.42|4463.02|4463.42|4463.02|4463.17|4462.77|250
1650471850000|2022-04-20 16:24:10|4463.67|4463.27|4462.92|4462.52|4463.67|4463.27|4462.92|4462.52|392
1650471860000|2022-04-20 16:24:20|4463.17|4462.77|4463.17|4462.77|4463.67|4463.27|4462.92|4462.52|334
1650471870000|2022-04-20 16:24:30|4462.92|4462.52|4463.42|4463.02|4463.67|4463.27|4462.92|4462.52|199
1650471880000|2022-04-20 16:24:40|4463.67|4463.27|4463.92|4463.52|4464.17|4463.77|4463.42|4463.02|470
1650471890000|2022-04-20 16:24:50|4464.17|4463.77|4464.54|4464.14|4464.54|4464.14|4463.92|4463.52|160
1650471900000|2022-04-20 16:25:00|4464.67|4464.27|4463.42|4463.02|4464.67|4464.27|4463.29|4462.89|217
1650471910000|2022-04-20 16:25:10|4463.67|4463.27|4463.67|4463.27|4463.92|4463.52|4463.42|4463.02|198
1650471920000|2022-04-20 16:25:20|4463.92|4463.52|4463.67|4463.27|4463.92|4463.52|4463.42|4463.02|192
1650471930000|2022-04-20 16:25:30|4463.17|4462.77|4463.42|4463.02|4463.67|4463.27|4463.17|4462.77|129
1650471940000|2022-04-20 16:25:40|4463.67|4463.27|4464.17|4463.77|4464.29|4463.89|4463.54|4463.14|200
1650471950000|2022-04-20 16:25:50|4464.29|4463.89|4464.17|4463.77|4464.29|4463.89|4464.17|4463.77|132
1650471960000|2022-04-20 16:26:00|4464.42|4464.02|4464.67|4464.27|4464.67|4464.27|4464.42|4464.02|213
1650471970000|2022-04-20 16:26:10|4464.42|4464.02|4464.17|4463.77|4464.42|4464.02|4464.17|4463.77|143
1650471980000|2022-04-20 16:26:20|4464.42|4464.02|4464.42|4464.02|4464.42|4464.02|4464.42|4464.02|147
1650471990000|2022-04-20 16:26:30|4464.17|4463.77|4463.92|4463.52|4464.17|4463.77|4463.67|4463.27|142
1650472000000|2022-04-20 16:26:40|4463.67|4463.27|4464.17|4463.77|4464.17|4463.77|4463.67|4463.27|193
1650472010000|2022-04-20 16:26:50|4463.92|4463.52|4463.42|4463.02|4464.17|4463.77|4463.42|4463.02|160
1650472020000|2022-04-20 16:27:00|4463.67|4463.27|4463.92|4463.52|4463.92|4463.52|4463.42|4463.02|141
1650472030000|2022-04-20 16:27:10|4463.67|4463.27|4463.67|4463.27|4464.17|4463.77|4463.67|4463.27|103
1650472040000|2022-04-20 16:27:20|4463.42|4463.02|4463.67|4463.27|4463.92|4463.52|4463.42|4463.02|143
1650472050000|2022-04-20 16:27:30|4463.54|4463.14|4463.42|4463.02|4463.67|4463.27|4463.42|4463.02|61
1650472060000|2022-04-20 16:27:40|4463.17|4462.77|4462.92|4462.52|4463.17|4462.77|4462.92|4462.52|353
1650472070000|2022-04-20 16:27:50|4463.17|4462.77|4462.92|4462.52|4463.42|4463.02|4462.92|4462.52|258
1650472080000|2022-04-20 16:28:00|4462.42|4462.02|4461.92|4461.52|4462.42|4462.02|4461.92|4461.52|1156
1650472090000|2022-04-20 16:28:10|4461.67|4461.27|4462.42|4462.02|4462.42|4462.02|4461.42|4461.02|605
1650472100000|2022-04-20 16:28:20|4462.67|4462.27|4462.92|4462.52|4462.92|4462.52|4462.42|4462.02|231
1650472110000|2022-04-20 16:28:30|4462.67|4462.27|4462.17|4461.77|4462.92|4462.52|4462.17|4461.77|429
1650472120000|2022-04-20 16:28:40|4461.92|4461.52|4463.92|4463.52|4464.17|4463.77|4461.92|4461.52|499
1650472130000|2022-04-20 16:28:50|4464.04|4463.64|4464.42|4464.02|4464.42|4464.02|4463.67|4463.27|425
1650472140000|2022-04-20 16:29:00|4464.17|4463.77|4463.92|4463.52|4464.17|4463.77|4463.67|4463.27|301
1650472150000|2022-04-20 16:29:10|4463.67|4463.27|4463.67|4463.27|4463.92|4463.52|4463.29|4462.89|188
1650472160000|2022-04-20 16:29:20|4463.42|4463.02|4463.92|4463.52|4463.92|4463.52|4463.42|4463.02|47
1650472170000|2022-04-20 16:29:30|4464.42|4464.02|4464.17|4463.77|4464.42|4464.02|4463.92|4463.52|220
1650472180000|2022-04-20 16:29:40|4463.92|4463.52|4463.67|4463.27|4464.17|4463.77|4463.67|4463.27|98
1650472190000|2022-04-20 16:29:50|4463.42|4463.02|4463.92|4463.52|4463.92|4463.52|4463.42|4463.02|173
1650472200000|2022-04-20 16:30:00|4463.67|4463.27|4464.17|4463.77|4464.42|4464.02|4463.17|4462.77|296
1650472210000|2022-04-20 16:30:10|4463.92|4463.52|4463.17|4462.77|4463.92|4463.52|4463.17|4462.77|119
1650472220000|2022-04-20 16:30:20|4462.92|4462.52|4463.67|4463.27|4463.67|4463.27|4462.92|4462.52|227
1650472230000|2022-04-20 16:30:30|4463.92|4463.52|4463.92|4463.52|4463.92|4463.52|4463.67|4463.27|135
1650472240000|2022-04-20 16:30:40|4463.67|4463.27|4465.17|4464.77|4465.17|4464.77|4463.67|4463.27|432
1650472250000|2022-04-20 16:30:50|4465.42|4465.02|4464.92|4464.52|4465.92|4465.52|4464.67|4464.27|666
1650472260000|2022-04-20 16:31:00|4465.17|4464.77|4465.54|4465.14|4466.17|4465.77|4465.17|4464.77|454
1650472270000|2022-04-20 16:31:10|4465.42|4465.02|4466.17|4465.77|4466.17|4465.77|4465.29|4464.89|224
1650472280000|2022-04-20 16:31:20|4466.04|4465.64|4466.42|4466.02|4466.92|4466.52|4465.92|4465.52|466
1650472290000|2022-04-20 16:31:30|4466.67|4466.27|4466.67|4466.27|4466.92|4466.52|4466.42|4466.02|375
1650472300000|2022-04-20 16:31:40|4466.92|4466.52|4466.92|4466.52|4467.17|4466.77|4466.67|4466.27|536
1650472310000|2022-04-20 16:31:50|4466.67|4466.27|4466.42|4466.02|4466.92|4466.52|4466.42|4466.02|239
1650472320000|2022-04-20 16:32:00|4466.17|4465.77|4467.42|4467.02|4467.67|4467.27|4466.17|4465.77|430
1650472330000|2022-04-20 16:32:10|4467.17|4466.77|4467.42|4467.02|4467.42|4467.02|4466.92|4466.52|275
1650472340000|2022-04-20 16:32:20|4467.29|4466.89|4467.92|4467.52|4467.92|4467.52|4467.29|4466.89|292
1650472350000|2022-04-20 16:32:30|4467.67|4467.27|4469.67|4469.27|4469.79|4469.39|4467.67|4467.27|993
1650472360000|2022-04-20 16:32:40|4469.42|4469.02|4469.67|4469.27|4469.92|4469.52|4468.92|4468.52|544
1650472370000|2022-04-20 16:32:50|4469.92|4469.52|4470.17|4469.77|4470.67|4470.27|4469.67|4469.27|420
1650472380000|2022-04-20 16:33:00|4470.42|4470.02|4470.92|4470.52|4471.17|4470.77|4470.42|4470.02|863
1650472390000|2022-04-20 16:33:10|4471.17|4470.77|4469.92|4469.52|4471.17|4470.77|4469.67|4469.27|479
1650472400000|2022-04-20 16:33:20|4470.17|4469.77|4470.92|4470.52|4470.92|4470.52|4470.17|4469.77|305
1650472410000|2022-04-20 16:33:30|4470.67|4470.27|4470.67|4470.27|4470.92|4470.52|4470.42|4470.02|310
1650472420000|2022-04-20 16:33:40|4470.42|4470.02|4470.67|4470.27|4470.92|4470.52|4470.29|4469.89|329
1650472430000|2022-04-20 16:33:50|4470.42|4470.02|4469.67|4469.27|4470.67|4470.27|4469.42|4469.02|410
1650472440000|2022-04-20 16:34:00|4469.42|4469.02|4470.42|4470.02|4470.42|4470.02|4469.29|4468.89|810
1650472450000|2022-04-20 16:34:10|4470.67|4470.27|4470.42|4470.02|4470.92|4470.52|4470.42|4470.02|288
1650472460000|2022-04-20 16:34:20|4470.29|4469.89|4469.92|4469.52|4470.29|4469.89|4469.67|4469.27|167
1650472470000|2022-04-20 16:34:30|4469.67|4469.27|4470.29|4469.89|4470.42|4470.02|4469.67|4469.27|216
1650472480000|2022-04-20 16:34:40|4470.17|4469.77|4470.92|4470.52|4470.92|4470.52|4470.04|4469.64|164
1650472490000|2022-04-20 16:34:50|4470.67|4470.27|4470.42|4470.02|4470.92|4470.52|4470.42|4470.02|125
1650472500000|2022-04-20 16:35:00|4470.29|4469.89|4470.17|4469.77|4470.42|4470.02|4469.92|4469.52|176
1650472510000|2022-04-20 16:35:10|4470.29|4469.89|4469.67|4469.27|4470.42|4470.02|4469.67|4469.27|184
1650472520000|2022-04-20 16:35:20|4470.17|4469.77|4470.42|4470.02|4470.67|4470.27|4470.17|4469.77|205
1650472530000|2022-04-20 16:35:30|4470.54|4470.14|4470.67|4470.27|4470.92|4470.52|4470.42|4470.02|84
1650472540000|2022-04-20 16:35:40|4470.92|4470.52|4471.67|4471.27|4471.67|4471.27|4470.92|4470.52|284
1650472550000|2022-04-20 16:35:50|4471.92|4471.52|4471.92|4471.52|4471.92|4471.52|4471.54|4471.14|152
1650472560000|2022-04-20 16:36:00|4472.42|4472.02|4472.42|4472.02|4472.67|4472.27|4471.92|4471.52|539
1650472570000|2022-04-20 16:36:10|4472.17|4471.77|4472.67|4472.27|4472.67|4472.27|4472.17|4471.77|285
1650472580000|2022-04-20 16:36:20|4472.79|4472.39|4472.92|4472.52|4472.92|4472.52|4472.42|4472.02|263
1650472590000|2022-04-20 16:36:30|4472.67|4472.27|4473.17|4472.77|4473.17|4472.77|4472.42|4472.02|486
1650472600000|2022-04-20 16:36:40|4473.42|4473.02|4473.67|4473.27|4473.67|4473.27|4473.17|4472.77|381
1650472610000|2022-04-20 16:36:50|4473.42|4473.02|4473.42|4473.02|4474.42|4474.02|4473.42|4473.02|678
1650472620000|2022-04-20 16:37:00|4473.17|4472.77|4473.92|4473.52|4474.17|4473.77|4472.92|4472.52|432
1650472630000|2022-04-20 16:37:10|4474.04|4473.64|4474.42|4474.02|4474.42|4474.02|4473.67|4473.27|234
1650472640000|2022-04-20 16:37:20|4474.17|4473.77|4474.17|4473.77|4474.42|4474.02|4473.92|4473.52|469
1650472650000|2022-04-20 16:37:30|4473.92|4473.52|4474.42|4474.02|4474.42|4474.02|4473.79|4473.39|185
1650472660000|2022-04-20 16:37:40|4474.17|4473.77|4473.92|4473.52|4474.17|4473.77|4473.92|4473.52|234
1650472670000|2022-04-20 16:37:50|4474.17|4473.77|4474.17|4473.77|4474.17|4473.77|4473.92|4473.52|142
1650472680000|2022-04-20 16:38:00|4474.42|4474.02|4475.17|4474.77|4475.17|4474.77|4474.42|4474.02|738
1650472690000|2022-04-20 16:38:10|4474.92|4474.52|4475.17|4474.77|4475.17|4474.77|4474.92|4474.52|107
1650472700000|2022-04-20 16:38:20|4474.92|4474.52|4474.04|4473.64|4474.92|4474.52|4473.92|4473.52|228
1650472710000|2022-04-20 16:38:30|4474.17|4473.77|4473.42|4473.02|4474.17|4473.77|4473.17|4472.77|211
1650472720000|2022-04-20 16:38:40|4473.54|4473.14|4473.92|4473.52|4473.92|4473.52|4473.42|4473.02|331
1650472730000|2022-04-20 16:38:50|4473.67|4473.27|4473.17|4472.77|4473.92|4473.52|4473.17|4472.77|157
1650472740000|2022-04-20 16:39:00|4472.92|4472.52|4472.67|4472.27|4472.92|4472.52|4472.67|4472.27|376
1650472750000|2022-04-20 16:39:10|4472.42|4472.02|4472.17|4471.77|4472.42|4472.02|4471.92|4471.52|337
1650472760000|2022-04-20 16:39:20|4471.92|4471.52|4471.92|4471.52|4472.17|4471.77|4471.67|4471.27|307
1650472770000|2022-04-20 16:39:30|4472.04|4471.64|4471.67|4471.27|4472.17|4471.77|4471.67|4471.27|163
1650472780000|2022-04-20 16:39:40|4471.92|4471.52|4472.17|4471.77|4472.17|4471.77|4471.42|4471.02|309
1650472790000|2022-04-20 16:39:50|4472.67|4472.27|4472.42|4472.02|4472.67|4472.27|4472.17|4471.77|221
1650472800000|2022-04-20 16:40:00|4472.4|4472|4471.9|4471.5|4472.4|4472|4471.77|4471.37|244
1650472810000|2022-04-20 16:40:10|4472.15|4471.75|4473.4|4473|4473.4|4473|4472.15|4471.75|341
1650472820000|2022-04-20 16:40:20|4473.15|4472.75|4472.9|4472.5|4473.4|4473|4472.65|4472.25|267
1650472830000|2022-04-20 16:40:30|4473.02|4472.62|4472.9|4472.5|4473.15|4472.75|4472.65|4472.25|127
1650472840000|2022-04-20 16:40:40|4473.15|4472.75|4472.65|4472.25|4473.15|4472.75|4472.4|4472|171
1650472850000|2022-04-20 16:40:50|4472.4|4472|4471.9|4471.5|4472.52|4472.12|4471.9|4471.5|145
1650472860000|2022-04-20 16:41:00|4471.65|4471.25|4471.65|4471.25|4471.65|4471.25|4471.15|4470.75|402
1650472870000|2022-04-20 16:41:10|4471.9|4471.5|4471.15|4470.75|4471.9|4471.5|4471.15|4470.75|233
1650472880000|2022-04-20 16:41:20|4471.4|4471|4471.4|4471|4471.52|4471.12|4471.15|4470.75|214
1650472890000|2022-04-20 16:41:30|4471.52|4471.12|4472.15|4471.75|4472.15|4471.75|4471.4|4471|275
1650472900000|2022-04-20 16:41:40|4471.9|4471.5|4471.9|4471.5|4471.9|4471.5|4471.65|4471.25|285
1650472910000|2022-04-20 16:41:50|4471.65|4471.25|4471.4|4471|4471.65|4471.25|4471.27|4470.87|157
1650472920000|2022-04-20 16:42:00|4471.15|4470.75|4470.9|4470.5|4471.4|4471|4470.65|4470.25|496
1650472930000|2022-04-20 16:42:10|4470.65|4470.25|4470.9|4470.5|4471.65|4471.25|4470.65|4470.25|256
1650472940000|2022-04-20 16:42:20|4470.77|4470.37|4471.15|4470.75|4471.15|4470.75|4470.65|4470.25|175
1650472950000|2022-04-20 16:42:30|4470.9|4470.5|4471.4|4471|4471.9|4471.5|4470.9|4470.5|292
1650472960000|2022-04-20 16:42:40|4471.15|4470.75|4471.15|4470.75|4471.15|4470.75|4471.15|4470.75|44
1650472970000|2022-04-20 16:42:50|4470.9|4470.5|4471.15|4470.75|4471.65|4471.25|4470.9|4470.5|215
1650472980000|2022-04-20 16:43:00|4471.4|4471|4471.65|4471.25|4471.65|4471.25|4471.15|4470.75|338
1650472990000|2022-04-20 16:43:10|4471.9|4471.5|4471.15|4470.75|4471.9|4471.5|4471.15|4470.75|222
1650473000000|2022-04-20 16:43:20|4471.4|4471|4471.4|4471|4471.65|4471.25|4471.4|4471|158
1650473010000|2022-04-20 16:43:30|4471.15|4470.75|4471.65|4471.25|4471.9|4471.5|4471.15|4470.75|182
1650473020000|2022-04-20 16:43:40|4471.9|4471.5|4471.4|4471|4471.9|4471.5|4471.15|4470.75|187
1650473030000|2022-04-20 16:43:50|4471.65|4471.25|4471.9|4471.5|4471.9|4471.5|4471.65|4471.25|279
1650473040000|2022-04-20 16:44:00|4472.15|4471.75|4471.65|4471.25|4472.15|4471.75|4471.4|4471|176
1650473050000|2022-04-20 16:44:10|4472.15|4471.75|4471.9|4471.5|4472.15|4471.75|4471.65|4471.25|423
1650473060000|2022-04-20 16:44:20|4472.15|4471.75|4472.65|4472.25|4472.65|4472.25|4472.15|4471.75|273
1650473070000|2022-04-20 16:44:30|4472.9|4472.5|4472.52|4472.12|4473.15|4472.75|4472.4|4472|300
1650473080000|2022-04-20 16:44:40|4472.65|4472.25|4472.4|4472|4472.77|4472.37|4472.4|4472|137
1650473090000|2022-04-20 16:44:50|4472.15|4471.75|4471.9|4471.5|4472.27|4471.87|4471.9|4471.5|199
1650473100000|2022-04-20 16:45:00|4472.15|4471.75|4472.4|4472|4472.4|4472|4472.15|4471.75|184
1650473110000|2022-04-20 16:45:10|4473.15|4472.75|4473.4|4473|4473.4|4473|4473.15|4472.75|543
1650473120000|2022-04-20 16:45:20|4473.65|4473.25|4473.65|4473.25|4473.65|4473.25|4473.4|4473|410
1650473130000|2022-04-20 16:45:30|4474.15|4473.75|4474.4|4474|4474.65|4474.25|4473.9|4473.5|361
1650473140000|2022-04-20 16:45:40|4474.15|4473.75|4473.9|4473.5|4474.15|4473.75|4473.77|4473.37|259
1650473150000|2022-04-20 16:45:50|4474.02|4473.62|4475.15|4474.75|4475.15|4474.75|4473.9|4473.5|399
1650473160000|2022-04-20 16:46:00|4474.9|4474.5|4474.9|4474.5|4474.9|4474.5|4474.65|4474.25|675
1650473170000|2022-04-20 16:46:10|4474.65|4474.25|4474.9|4474.5|4474.9|4474.5|4474.65|4474.25|816
1650473180000|2022-04-20 16:46:20|4474.65|4474.25|4475.4|4475|4475.4|4475|4474.65|4474.25|393
1650473190000|2022-04-20 16:46:30|4474.9|4474.5|4475.15|4474.75|4475.15|4474.75|4474.9|4474.5|314
1650473200000|2022-04-20 16:46:40|4475.4|4475|4475.4|4475|4475.4|4475|4475.4|4475|303
1650473210000|2022-04-20 16:46:50|4475.15|4474.75|4474.9|4474.5|4475.27|4474.87|4474.9|4474.5|304
1650473220000|2022-04-20 16:47:00|4475.15|4474.75|4475.65|4475.25|4475.65|4475.25|4475.15|4474.75|296
1650473230000|2022-04-20 16:47:10|4475.4|4475|4475.65|4475.25|4475.65|4475.25|4475.4|4475|97
1650473240000|2022-04-20 16:47:20|4475.4|4475|4475.15|4474.75|4475.65|4475.25|4475.15|4474.75|280
1650473250000|2022-04-20 16:47:30|4475.4|4475|4475.15|4474.75|4475.4|4475|4474.9|4474.5|341
1650473260000|2022-04-20 16:47:40|4475.02|4474.62|4475.15|4474.75|4475.27|4474.87|4474.9|4474.5|357
1650473270000|2022-04-20 16:47:50|4475.02|4474.62|4474.9|4474.5|4475.02|4474.62|4474.9|4474.5|277
1650473280000|2022-04-20 16:48:00|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|1239
1650473290000|2022-04-20 16:48:10|4474.9|4474.5|4475.65|4475.25|4475.9|4475.5|4474.65|4474.25|1247
1650473300000|2022-04-20 16:48:20|4475.4|4475|4476.9|4476.5|4477.15|4476.75|4475.15|4474.75|1344
1650473310000|2022-04-20 16:48:30|4476.77|4476.37|4475.65|4475.25|4476.77|4476.37|4474.65|4474.25|958
1650473320000|2022-04-20 16:48:40|4475.9|4475.5|4476.4|4476|4476.9|4476.5|4475.9|4475.5|291
1650473330000|2022-04-20 16:48:50|4476.15|4475.75|4475.9|4475.5|4476.4|4476|4475.65|4475.25|252
1650473340000|2022-04-20 16:49:00|4475.65|4475.25|4474.65|4474.25|4475.65|4475.25|4474.4|4474|353
1650473350000|2022-04-20 16:49:10|4474.4|4474|4474.15|4473.75|4474.65|4474.25|4473.65|4473.25|318
1650473360000|2022-04-20 16:49:20|4474.52|4474.12|4474.65|4474.25|4474.9|4474.5|4474.4|4474|201
1650473370000|2022-04-20 16:49:30|4474.9|4474.5|4475.4|4475|4475.4|4475|4474.9|4474.5|161
1650473380000|2022-04-20 16:49:40|4475.65|4475.25|4475.65|4475.25|4475.9|4475.5|4475.65|4475.25|121
1650473390000|2022-04-20 16:49:50|4475.4|4475|4475.9|4475.5|4475.9|4475.5|4475.4|4475|250
1650473400000|2022-04-20 16:50:00|4476.15|4475.75|4475.9|4475.5|4476.4|4476|4475.9|4475.5|219
1650473410000|2022-04-20 16:50:10|4475.65|4475.25|4476.9|4476.5|4476.9|4476.5|4475.65|4475.25|595
1650473420000|2022-04-20 16:50:20|4477.15|4476.75|4477.9|4477.5|4478.4|4478|4477.15|4476.75|576
1650473430000|2022-04-20 16:50:30|4477.65|4477.25|4477.65|4477.25|4478.15|4477.75|4477.65|4477.25|802
1650473440000|2022-04-20 16:50:40|4477.9|4477.5|4478.15|4477.75|4478.15|4477.75|4477.65|4477.25|992
1650473450000|2022-04-20 16:50:50|4477.9|4477.5|4477.9|4477.5|4478.4|4478|4477.77|4477.37|658
1650473460000|2022-04-20 16:51:00|4477.65|4477.25|4477.9|4477.5|4478.4|4478|4477.4|4477|362
1650473470000|2022-04-20 16:51:10|4477.65|4477.25|4477.9|4477.5|4478.15|4477.75|4477.65|4477.25|884
1650473480000|2022-04-20 16:51:20|4477.65|4477.25|4477.15|4476.75|4477.9|4477.5|4477.15|4476.75|281
1650473490000|2022-04-20 16:51:30|4476.9|4476.5|4476.9|4476.5|4477.15|4476.75|4476.65|4476.25|192
1650473500000|2022-04-20 16:51:40|4476.65|4476.25|4476.65|4476.25|4477.15|4476.75|4476.4|4476|187
1650473510000|2022-04-20 16:51:50|4476.4|4476|4477.15|4476.75|4477.15|4476.75|4476.15|4475.75|754
1650473520000|2022-04-20 16:52:00|4477.4|4477|4477.4|4477|4477.65|4477.25|4476.9|4476.5|776
1650473530000|2022-04-20 16:52:10|4477.65|4477.25|4477.9|4477.5|4477.9|4477.5|4477.4|4477|246
1650473540000|2022-04-20 16:52:20|4478.15|4477.75|4478.4|4478|4478.65|4478.25|4478.15|4477.75|416
1650473550000|2022-04-20 16:52:30|4478.9|4478.5|4479.65|4479.25|4479.65|4479.25|4478.9|4478.5|805
1650473560000|2022-04-20 16:52:40|4479.4|4479|4479.15|4478.75|4479.65|4479.25|4479.15|4478.75|296
1650473570000|2022-04-20 16:52:50|4479.27|4478.87|4479.9|4479.5|4479.9|4479.5|4478.9|4478.5|236
1650473580000|2022-04-20 16:53:00|4479.65|4479.25|4479.65|4479.25|4480.15|4479.75|4479.4|4479|308
1650473590000|2022-04-20 16:53:10|4479.4|4479|4478.15|4477.75|4479.4|4479|4478.15|4477.75|270
1650473600000|2022-04-20 16:53:20|4477.9|4477.5|4478.15|4477.75|4478.4|4478|4477.65|4477.25|479
1650473610000|2022-04-20 16:53:30|4477.9|4477.5|4477.65|4477.25|4477.9|4477.5|4477.65|4477.25|364
1650473620000|2022-04-20 16:53:40|4477.4|4477|4477.65|4477.25|4477.65|4477.25|4477.15|4476.75|233
1650473630000|2022-04-20 16:53:50|4477.52|4477.12|4478.15|4477.75|4478.4|4478|4477.52|4477.12|279
1650473640000|2022-04-20 16:54:00|4478.4|4478|4477.9|4477.5|4478.65|4478.25|4477.9|4477.5|407
1650473650000|2022-04-20 16:54:10|4477.65|4477.25|4477.4|4477|4477.9|4477.5|4477.15|4476.75|337
1650473660000|2022-04-20 16:54:20|4477.65|4477.25|4477.15|4476.75|4477.9|4477.5|4477.15|4476.75|196
1650473670000|2022-04-20 16:54:30|4476.9|4476.5|4477.4|4477|4477.4|4477|4476.9|4476.5|191
1650473680000|2022-04-20 16:54:40|4477.15|4476.75|4477.65|4477.25|4477.65|4477.25|4477.02|4476.62|609
1650473690000|2022-04-20 16:54:50|4477.4|4477|4477.4|4477|4477.9|4477.5|4477.15|4476.75|830
1650473700000|2022-04-20 16:55:00|4477.65|4477.25|4477.9|4477.5|4477.9|4477.5|4477.65|4477.25|491
1650473710000|2022-04-20 16:55:10|4478.02|4477.62|4477.65|4477.25|4478.15|4477.75|4477.65|4477.25|318
1650473720000|2022-04-20 16:55:20|4477.9|4477.5|4478.15|4477.75|4478.15|4477.75|4477.65|4477.25|108
1650473730000|2022-04-20 16:55:30|4477.9|4477.5|4478.15|4477.75|4478.15|4477.75|4477.9|4477.5|100
1650473740000|2022-04-20 16:55:40|4478.4|4478|4478.15|4477.75|4478.4|4478|4478.15|4477.75|831
1650473750000|2022-04-20 16:55:50|4478.4|4478|4478.15|4477.75|4478.4|4478|4478.02|4477.62|120
1650473760000|2022-04-20 16:56:00|4477.9|4477.5|4478.9|4478.5|4479.15|4478.75|4477.9|4477.5|295
1650473770000|2022-04-20 16:56:10|4479.15|4478.75|4478.65|4478.25|4479.15|4478.75|4478.65|4478.25|155
1650473780000|2022-04-20 16:56:20|4478.52|4478.12|4477.15|4476.75|4478.65|4478.25|4477.15|4476.75|217
1650473790000|2022-04-20 16:56:30|4477.4|4477|4476.9|4476.5|4477.4|4477|4476.9|4476.5|354
1650473800000|2022-04-20 16:56:40|4476.77|4476.37|4476.65|4476.25|4477.15|4476.75|4476.65|4476.25|274
1650473810000|2022-04-20 16:56:50|4476.9|4476.5|4477.15|4476.75|4477.15|4476.75|4476.9|4476.5|125
1650473820000|2022-04-20 16:57:00|4477.4|4477|4476.77|4476.37|4477.4|4477|4476.77|4476.37|731
1650473830000|2022-04-20 16:57:10|4476.65|4476.25|4476.4|4476|4476.65|4476.25|4476.15|4475.75|392
1650473840000|2022-04-20 16:57:20|4476.15|4475.75|4475.52|4475.12|4476.15|4475.75|4475.15|4474.75|469
1650473850000|2022-04-20 16:57:30|4475.65|4475.25|4476.15|4475.75|4476.4|4476|4475.65|4475.25|153
1650473860000|2022-04-20 16:57:40|4475.9|4475.5|4475.9|4475.5|4476.15|4475.75|4475.9|4475.5|198
1650473870000|2022-04-20 16:57:50|4475.65|4475.25|4475.9|4475.5|4476.15|4475.75|4475.65|4475.25|130
1650473880000|2022-04-20 16:58:00|4475.65|4475.25|4475.4|4475|4475.65|4475.25|4475.4|4475|302
1650473890000|2022-04-20 16:58:10|4475.65|4475.25|4476.15|4475.75|4476.15|4475.75|4475.65|4475.25|383
1650473900000|2022-04-20 16:58:20|4475.9|4475.5|4476.15|4475.75|4476.4|4476|4475.9|4475.5|125
1650473910000|2022-04-20 16:58:30|4476.27|4475.87|4475.9|4475.5|4476.4|4476|4475.9|4475.5|79
1650473920000|2022-04-20 16:58:40|4476.02|4475.62|4475.65|4475.25|4476.15|4475.75|4475.65|4475.25|248
1650473930000|2022-04-20 16:58:50|4475.9|4475.5|4475.65|4475.25|4475.9|4475.5|4475.65|4475.25|108
1650473940000|2022-04-20 16:59:00|4475.77|4475.37|4475.65|4475.25|4475.9|4475.5|4475.15|4474.75|325
1650473950000|2022-04-20 16:59:10|4475.4|4475|4475.15|4474.75|4475.4|4475|4474.9|4474.5|148
1650473960000|2022-04-20 16:59:20|4475.4|4475|4475.65|4475.25|4475.9|4475.5|4475.4|4475|201
1650473970000|2022-04-20 16:59:30|4476.15|4475.75|4476.4|4476|4476.65|4476.25|4475.9|4475.5|458
1650473980000|2022-04-20 16:59:40|4476.65|4476.25|4476.27|4475.87|4476.65|4476.25|4476.15|4475.75|180
1650473990000|2022-04-20 16:59:50|4476.15|4475.75|4476.15|4475.75|4476.15|4475.75|4475.65|4475.25|167
1650474000000|2022-04-20 17:00:00|4476.02|4475.62|4476.65|4476.25|4476.9|4476.5|4476.02|4475.62|302
1650474010000|2022-04-20 17:00:10|4476.15|4475.75|4476.15|4475.75|4476.4|4476|4476.15|4475.75|292
1650474020000|2022-04-20 17:00:20|4476.02|4475.62|4476.65|4476.25|4476.9|4476.5|4476.02|4475.62|539
1650474030000|2022-04-20 17:00:30|4476.77|4476.37|4476.15|4475.75|4476.9|4476.5|4475.9|4475.5|124
1650474040000|2022-04-20 17:00:40|4476.4|4476|4477.02|4476.62|4477.15|4476.75|4476.15|4475.75|418
1650474050000|2022-04-20 17:00:50|4476.9|4476.5|4478.4|4478|4478.65|4478.25|4476.9|4476.5|620
1650474060000|2022-04-20 17:01:00|4478.52|4478.12|4477.4|4477|4478.65|4478.25|4477.4|4477|422
1650474070000|2022-04-20 17:01:10|4477.15|4476.75|4477.65|4477.25|4477.77|4477.37|4476.9|4476.5|207
1650474080000|2022-04-20 17:01:20|4477.52|4477.12|4477.4|4477|4477.9|4477.5|4477.4|4477|122
1650474090000|2022-04-20 17:01:30|4477.27|4476.87|4476.9|4476.5|4477.4|4477|4476.9|4476.5|133
1650474100000|2022-04-20 17:01:40|4476.65|4476.25|4476.9|4476.5|4477.27|4476.87|4476.65|4476.25|229
1650474110000|2022-04-20 17:01:50|4477.15|4476.75|4476.9|4476.5|4477.15|4476.75|4476.65|4476.25|141
1650474120000|2022-04-20 17:02:00|4477.15|4476.75|4478.4|4478|4478.9|4478.5|4476.15|4475.75|1619
1650474130000|2022-04-20 17:02:10|4478.65|4478.25|4478.15|4477.75|4478.65|4478.25|4477.9|4477.5|745
1650474140000|2022-04-20 17:02:20|4477.9|4477.5|4477.65|4477.25|4477.9|4477.5|4476.9|4476.5|269
1650474150000|2022-04-20 17:02:30|4477.4|4477|4478.4|4478|4478.4|4478|4477.4|4477|394
1650474160000|2022-04-20 17:02:40|4478.65|4478.25|4478.4|4478|4479.15|4478.75|4478.4|4478|796
1650474170000|2022-04-20 17:02:50|4478.15|4477.75|4478.65|4478.25|4478.9|4478.5|4477.9|4477.5|386
1650474180000|2022-04-20 17:03:00|4478.4|4478|4478.4|4478|4478.9|4478.5|4478.4|4478|656
1650474190000|2022-04-20 17:03:10|4478.65|4478.25|4477.4|4477|4478.65|4478.25|4477.4|4477|342
1650474200000|2022-04-20 17:03:20|4477.65|4477.25|4478.02|4477.62|4478.15|4477.75|4477.4|4477|264
1650474210000|2022-04-20 17:03:30|4478.15|4477.75|4477.4|4477|4478.15|4477.75|4477.15|4476.75|123
1650474220000|2022-04-20 17:03:40|4477.65|4477.25|4477.4|4477|4477.65|4477.25|4477.4|4477|93
1650474230000|2022-04-20 17:03:50|4477.52|4477.12|4479.4|4479|4479.4|4479|4477.4|4477|1708
1650474240000|2022-04-20 17:04:00|4479.15|4478.75|4480.02|4479.62|4480.15|4479.75|4479.15|4478.75|362
1650474250000|2022-04-20 17:04:10|4479.9|4479.5|4480.4|4480|4481.15|4480.75|4479.9|4479.5|1065
1650474260000|2022-04-20 17:04:20|4480.15|4479.75|4480.15|4479.75|4480.4|4480|4479.65|4479.25|603
1650474270000|2022-04-20 17:04:30|4479.9|4479.5|4479.9|4479.5|4480.15|4479.75|4479.65|4479.25|311
1650474280000|2022-04-20 17:04:40|4480.15|4479.75|4479.65|4479.25|4480.15|4479.75|4479.65|4479.25|251
1650474290000|2022-04-20 17:04:50|4479.4|4479|4479.4|4479|4479.65|4479.25|4479.15|4478.75|241
1650474300000|2022-04-20 17:05:00|4479.52|4479.12|4480.15|4479.75|4480.15|4479.75|4479.4|4479|272
1650474310000|2022-04-20 17:05:10|4480.4|4480|4480.4|4480|4480.4|4480|4479.65|4479.25|272
1650474320000|2022-04-20 17:05:20|4480.15|4479.75|4480.4|4480|4480.65|4480.25|4480.15|4479.75|180
1650474330000|2022-04-20 17:05:30|4480.15|4479.75|4479.65|4479.25|4480.15|4479.75|4479.4|4479|175
1650474340000|2022-04-20 17:05:40|4479.52|4479.12|4479.65|4479.25|4479.65|4479.25|4479.4|4479|296
1650474350000|2022-04-20 17:05:50|4479.9|4479.5|4479.9|4479.5|4480.15|4479.75|4479.9|4479.5|127
1650474360000|2022-04-20 17:06:00|4479.65|4479.25|4478.65|4478.25|4479.65|4479.25|4477.9|4477.5|485
1650474370000|2022-04-20 17:06:10|4478.9|4478.5|4479.15|4478.75|4479.27|4478.87|4478.65|4478.25|243
1650474380000|2022-04-20 17:06:20|4479.02|4478.62|4478.65|4478.25|4479.02|4478.62|4478.65|4478.25|90
1650474390000|2022-04-20 17:06:30|4478.4|4478|4478.65|4478.25|4478.65|4478.25|4478.15|4477.75|285
1650474400000|2022-04-20 17:06:40|4478.52|4478.12|4477.9|4477.5|4478.52|4478.12|4477.9|4477.5|203
1650474410000|2022-04-20 17:06:50|4477.65|4477.25|4477.15|4476.75|4477.9|4477.5|4477.15|4476.75|489
1650474420000|2022-04-20 17:07:00|4477.4|4477|4477.4|4477|4477.65|4477.25|4477.15|4476.75|245
1650474430000|2022-04-20 17:07:10|4477.15|4476.75|4477.9|4477.5|4478.15|4477.75|4476.9|4476.5|480
1650474440000|2022-04-20 17:07:20|4478.15|4477.75|4477.4|4477|4478.15|4477.75|4477.4|4477|494
1650474450000|2022-04-20 17:07:30|4477.15|4476.75|4477.4|4477|4477.4|4477|4477.15|4476.75|283
1650474460000|2022-04-20 17:07:40|4477.65|4477.25|4477.4|4477|4477.65|4477.25|4476.9|4476.5|258
1650474470000|2022-04-20 17:07:50|4477.65|4477.25|4477.15|4476.75|4477.9|4477.5|4477.15|4476.75|415
1650474480000|2022-04-20 17:08:00|4476.9|4476.5|4477.15|4476.75|4477.15|4476.75|4476.65|4476.25|147
1650474490000|2022-04-20 17:08:10|4477.4|4477|4474.4|4474|4477.4|4477|4473.15|4472.75|4562
1650474500000|2022-04-20 17:08:20|4474.9|4474.5|4473.9|4473.5|4475.15|4474.75|4473.9|4473.5|582
1650474510000|2022-04-20 17:08:30|4474.15|4473.75|4472.9|4472.5|4474.15|4473.75|4472.15|4471.75|869
1650474520000|2022-04-20 17:08:40|4472.65|4472.25|4473.4|4473|4473.65|4473.25|4472.65|4472.25|503
1650474530000|2022-04-20 17:08:50|4473.65|4473.25|4473.9|4473.5|4473.9|4473.5|4473.4|4473|271
1650474540000|2022-04-20 17:09:00|4474.15|4473.75|4474.15|4473.75|4474.4|4474|4473.9|4473.5|256
1650474550000|2022-04-20 17:09:10|4474.4|4474|4475.15|4474.75|4475.15|4474.75|4474.4|4474|388
1650474560000|2022-04-20 17:09:20|4475.4|4475|4475.02|4474.62|4475.4|4475|4474.9|4474.5|196
1650474570000|2022-04-20 17:09:30|4474.9|4474.5|4475.65|4475.25|4475.65|4475.25|4474.9|4474.5|222
1650474580000|2022-04-20 17:09:40|4475.4|4475|4475.27|4474.87|4475.4|4475|4475.15|4474.75|178
1650474590000|2022-04-20 17:09:50|4475.15|4474.75|4474.9|4474.5|4475.65|4475.25|4474.9|4474.5|268
1650474600000|2022-04-20 17:10:00|4474.65|4474.25|4474.15|4473.75|4474.9|4474.5|4474.15|4473.75|323
1650474610000|2022-04-20 17:10:10|4474.65|4474.25|4474.9|4474.5|4474.9|4474.5|4474.65|4474.25|143
1650474620000|2022-04-20 17:10:20|4475.02|4474.62|4474.65|4474.25|4475.15|4474.75|4474.65|4474.25|260
1650474630000|2022-04-20 17:10:30|4474.9|4474.5|4475.15|4474.75|4475.15|4474.75|4474.9|4474.5|202
1650474640000|2022-04-20 17:10:40|4475.4|4475|4475.65|4475.25|4475.9|4475.5|4475.4|4475|450
1650474650000|2022-04-20 17:10:50|4475.9|4475.5|4474.9|4474.5|4475.9|4475.5|4474.9|4474.5|209
1650474660000|2022-04-20 17:11:00|4474.65|4474.25|4474.65|4474.25|4474.9|4474.5|4474.65|4474.25|155
1650474670000|2022-04-20 17:11:10|4474.9|4474.5|4474.4|4474|4474.9|4474.5|4474.4|4474|189
1650474680000|2022-04-20 17:11:20|4474.65|4474.25|4475.4|4475|4475.4|4475|4474.4|4474|271
1650474690000|2022-04-20 17:11:30|4475.65|4475.25|4475.9|4475.5|4475.9|4475.5|4475.65|4475.25|169
1650474700000|2022-04-20 17:11:40|4476.15|4475.75|4476.15|4475.75|4476.15|4475.75|4476.15|4475.75|168
1650474710000|2022-04-20 17:11:50|4475.9|4475.5|4476.15|4475.75|4476.4|4476|4475.9|4475.5|253
1650474720000|2022-04-20 17:12:00|4476.4|4476|4476.65|4476.25|4476.65|4476.25|4476.15|4475.75|142
1650474730000|2022-04-20 17:12:10|4476.9|4476.5|4478.9|4478.5|4478.9|4478.5|4476.9|4476.5|775
1650474740000|2022-04-20 17:12:20|4478.65|4478.25|4478.4|4478|4478.9|4478.5|4478.4|4478|401
1650474750000|2022-04-20 17:12:30|4478.52|4478.12|4477.9|4477.5|4478.65|4478.25|4477.77|4477.37|324
1650474760000|2022-04-20 17:12:40|4478.15|4477.75|4478.4|4478|4478.65|4478.25|4478.15|4477.75|259
1650474770000|2022-04-20 17:12:50|4478.15|4477.75|4479.15|4478.75|4479.15|4478.75|4478.15|4477.75|205
1650474780000|2022-04-20 17:13:00|4479.4|4479|4479.65|4479.25|4479.9|4479.5|4479.15|4478.75|309
1650474790000|2022-04-20 17:13:10|4480.4|4480|4479.9|4479.5|4480.9|4480.5|4479.4|4479|1770
1650474800000|2022-04-20 17:13:20|4479.4|4479|4479.4|4479|4479.65|4479.25|4478.9|4478.5|664
1650474810000|2022-04-20 17:13:30|4478.9|4478.5|4479.9|4479.5|4479.9|4479.5|4478.9|4478.5|297
1650474820000|2022-04-20 17:13:40|4479.65|4479.25|4480.15|4479.75|4480.4|4480|4479.4|4479|266
1650474830000|2022-04-20 17:13:50|4480.4|4480|4480.15|4479.75|4480.9|4480.5|4479.9|4479.5|442
1650474840000|2022-04-20 17:14:00|4479.9|4479.5|4480.65|4480.25|4480.9|4480.5|4479.9|4479.5|480
1650474850000|2022-04-20 17:14:10|4480.4|4480|4481.4|4481|4481.65|4481.25|4480.4|4480|425
1650474860000|2022-04-20 17:14:20|4481.15|4480.75|4480.65|4480.25|4481.15|4480.75|4480.65|4480.25|416
1650474870000|2022-04-20 17:14:30|4480.4|4480|4479.9|4479.5|4480.52|4480.12|4479.9|4479.5|325
1650474880000|2022-04-20 17:14:40|4480.15|4479.75|4479.9|4479.5|4480.15|4479.75|4479.9|4479.5|127
1650474890000|2022-04-20 17:14:50|4479.65|4479.25|4479.9|4479.5|4479.9|4479.5|4479.4|4479|160
1650474900000|2022-04-20 17:15:00|4479.65|4479.25|4479.15|4478.75|4479.65|4479.25|4478.9|4478.5|266
1650474910000|2022-04-20 17:15:10|4479.4|4479|4480.15|4479.75|4480.15|4479.75|4479.4|4479|450
1650474920000|2022-04-20 17:15:20|4479.9|4479.5|4479.9|4479.5|4480.15|4479.75|4479.65|4479.25|266
1650474930000|2022-04-20 17:15:30|4480.15|4479.75|4481.4|4481|4481.4|4481|4479.9|4479.5|349
1650474940000|2022-04-20 17:15:40|4481.15|4480.75|4481.4|4481|4481.9|4481.5|4481.15|4480.75|418
1650474950000|2022-04-20 17:15:50|4481.65|4481.25|4482.15|4481.75|4482.4|4482|4481.65|4481.25|311
1650474960000|2022-04-20 17:16:00|4481.9|4481.5|4481.65|4481.25|4481.9|4481.5|4481.4|4481|302
1650474970000|2022-04-20 17:16:10|4481.9|4481.5|4482.15|4481.75|4482.4|4482|4481.9|4481.5|420
1650474980000|2022-04-20 17:16:20|4482.4|4482|4482.15|4481.75|4482.4|4482|4481.9|4481.5|172
1650474990000|2022-04-20 17:16:30|4481.9|4481.5|4482.4|4482|4482.4|4482|4481.9|4481.5|335
1650475000000|2022-04-20 17:16:40|4482.15|4481.75|4481.9|4481.5|4482.15|4481.75|4481.9|4481.5|92
1650475010000|2022-04-20 17:16:50|4482.15|4481.75|4482.15|4481.75|4482.4|4482|4482.15|4481.75|224
1650475020000|2022-04-20 17:17:00|4482.4|4482|4482.4|4482|4482.4|4482|4482.15|4481.75|150
1650475030000|2022-04-20 17:17:10|4480.65|4480.25|4480.9|4480.5|4481.15|4480.75|4480.65|4480.25|2337
1650475040000|2022-04-20 17:17:20|4480.65|4480.25|4480.15|4479.75|4480.9|4480.5|4480.15|4479.75|610
1650475050000|2022-04-20 17:17:30|4479.9|4479.5|4480.15|4479.75|4480.15|4479.75|4479.65|4479.25|344
1650475060000|2022-04-20 17:17:40|4480.4|4480|4479.9|4479.5|4480.4|4480|4479.65|4479.25|340
1650475070000|2022-04-20 17:17:50|4479.65|4479.25|4478.9|4478.5|4479.65|4479.25|4478.9|4478.5|367
1650475080000|2022-04-20 17:18:00|4478.65|4478.25|4478.4|4478|4479.02|4478.62|4478.4|4478|324
1650475090000|2022-04-20 17:18:10|4478.65|4478.25|4478.65|4478.25|4478.65|4478.25|4478.15|4477.75|297
1650475100000|2022-04-20 17:18:20|4478.4|4478|4478.15|4477.75|4478.4|4478|4478.15|4477.75|183
1650475110000|2022-04-20 17:18:30|4477.9|4477.5|4477.65|4477.25|4477.9|4477.5|4477.65|4477.25|193
1650475120000|2022-04-20 17:18:40|4477.4|4477|4477.4|4477|4477.65|4477.25|4477.4|4477|180
1650475130000|2022-04-20 17:18:50|4476.9|4476.5|4476.65|4476.25|4477.15|4476.75|4476.65|4476.25|369
1650475140000|2022-04-20 17:19:00|4476.15|4475.75|4475.15|4474.75|4476.15|4475.75|4475.15|4474.75|783
1650475150000|2022-04-20 17:19:10|4475.4|4475|4475.4|4475|4475.4|4475|4475.15|4474.75|386
1650475160000|2022-04-20 17:19:20|4475.52|4475.12|4474.9|4474.5|4475.9|4475.5|4474.65|4474.25|539
1650475170000|2022-04-20 17:19:30|4474.65|4474.25|4474.9|4474.5|4474.9|4474.5|4474.65|4474.25|192
1650475180000|2022-04-20 17:19:40|4475.15|4474.75|4475.65|4475.25|4475.65|4475.25|4475.15|4474.75|257
1650475190000|2022-04-20 17:19:50|4475.9|4475.5|4475.9|4475.5|4476.15|4475.75|4475.65|4475.25|352
1650475200000|2022-04-20 17:20:00|4475.4|4475|4474.9|4474.5|4475.65|4475.25|4474.9|4474.5|744
1650475210000|2022-04-20 17:20:10|4474.65|4474.25|4474.65|4474.25|4474.9|4474.5|4474.65|4474.25|501
1650475220000|2022-04-20 17:20:20|4474.9|4474.5|4474.65|4474.25|4474.9|4474.5|4474.65|4474.25|329
1650475230000|2022-04-20 17:20:30|4474.9|4474.5|4475.15|4474.75|4475.15|4474.75|4474.9|4474.5|471
1650475240000|2022-04-20 17:20:40|4475.4|4475|4474.9|4474.5|4475.4|4475|4474.65|4474.25|255
1650475250000|2022-04-20 17:20:50|4475.15|4474.75|4475.4|4475|4475.65|4475.25|4475.15|4474.75|121
1650475260000|2022-04-20 17:21:00|4475.65|4475.25|4475.4|4475|4475.65|4475.25|4475.15|4474.75|301
1650475270000|2022-04-20 17:21:10|4475.15|4474.75|4475.15|4474.75|4475.4|4475|4474.9|4474.5|178
1650475280000|2022-04-20 17:21:20|4475.4|4475|4474.9|4474.5|4475.4|4475|4474.9|4474.5|253
1650475290000|2022-04-20 17:21:30|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|221
1650475300000|2022-04-20 17:21:40|4475.15|4474.75|4474.9|4474.5|4475.15|4474.75|4474.65|4474.25|632
1650475310000|2022-04-20 17:21:50|4475.15|4474.75|4474.9|4474.5|4475.15|4474.75|4474.65|4474.25|159
1650475320000|2022-04-20 17:22:00|4475.15|4474.75|4475.4|4475|4475.4|4475|4474.9|4474.5|291
1650475330000|2022-04-20 17:22:10|4475.27|4474.87|4475.65|4475.25|4475.65|4475.25|4475.15|4474.75|138
1650475340000|2022-04-20 17:22:20|4475.9|4475.5|4476.15|4475.75|4476.15|4475.75|4475.9|4475.5|245
1650475350000|2022-04-20 17:22:30|4476.4|4476|4477.15|4476.75|4477.4|4477|4476.27|4475.87|431
1650475360000|2022-04-20 17:22:40|4477.4|4477|4476.15|4475.75|4477.65|4477.25|4476.15|4475.75|504
1650475370000|2022-04-20 17:22:50|4476.4|4476|4476.4|4476|4476.4|4476|4475.9|4475.5|141
1650475380000|2022-04-20 17:23:00|4476.15|4475.75|4476.65|4476.25|4476.65|4476.25|4476.15|4475.75|348
1650475390000|2022-04-20 17:23:10|4476.4|4476|4476.9|4476.5|4477.02|4476.62|4476.4|4476|266
1650475400000|2022-04-20 17:23:20|4476.4|4476|4476.9|4476.5|4476.9|4476.5|4476.15|4475.75|307
1650475410000|2022-04-20 17:23:30|4476.65|4476.25|4476.15|4475.75|4476.9|4476.5|4476.15|4475.75|172
1650475420000|2022-04-20 17:23:40|4476.4|4476|4475.15|4474.75|4476.4|4476|4475.15|4474.75|742
1650475430000|2022-04-20 17:23:50|4475.4|4475|4476.65|4476.25|4476.9|4476.5|4475.15|4474.75|277
1650475440000|2022-04-20 17:24:00|4476.9|4476.5|4476.9|4476.5|4477.15|4476.75|4476.9|4476.5|198
1650475450000|2022-04-20 17:24:10|4476.77|4476.37|4476.15|4475.75|4476.77|4476.37|4476.15|4475.75|154
1650475460000|2022-04-20 17:24:20|4476.27|4475.87|4476.4|4476|4476.4|4476|4475.65|4475.25|138
1650475470000|2022-04-20 17:24:30|4476.15|4475.75|4476.52|4476.12|4476.52|4476.12|4475.9|4475.5|102
1650475480000|2022-04-20 17:24:40|4476.4|4476|4476.65|4476.25|4476.9|4476.5|4476.4|4476|135
1650475490000|2022-04-20 17:24:50|4476.4|4476|4476.65|4476.25|4476.9|4476.5|4476.4|4476|125
1650475500000|2022-04-20 17:25:00|4476.9|4476.5|4476.9|4476.5|4476.9|4476.5|4476.4|4476|122
1650475510000|2022-04-20 17:25:10|4477.15|4476.75|4476.4|4476|4477.15|4476.75|4476.4|4476|315
1650475520000|2022-04-20 17:25:20|4476.65|4476.25|4475.15|4474.75|4476.65|4476.25|4475.15|4474.75|302
1650475530000|2022-04-20 17:25:30|4474.9|4474.5|4475.15|4474.75|4475.15|4474.75|4474.9|4474.5|236
1650475540000|2022-04-20 17:25:40|4475.02|4474.62|4474.65|4474.25|4475.15|4474.75|4474.15|4473.75|521
1650475550000|2022-04-20 17:25:50|4474.9|4474.5|4474.4|4474|4474.9|4474.5|4474.4|4474|161
1650475560000|2022-04-20 17:26:00|4474.65|4474.25|4473.9|4473.5|4474.65|4474.25|4473.9|4473.5|439
1650475570000|2022-04-20 17:26:10|4474.15|4473.75|4474.02|4473.62|4474.15|4473.75|4473.9|4473.5|189
1650475580000|2022-04-20 17:26:20|4473.9|4473.5|4474.4|4474|4474.4|4474|4473.9|4473.5|93
1650475590000|2022-04-20 17:26:30|4474.15|4473.75|4474.15|4473.75|4474.4|4474|4473.9|4473.5|199
1650475600000|2022-04-20 17:26:40|4474.4|4474|4474.15|4473.75|4474.9|4474.5|4474.15|4473.75|240
1650475610000|2022-04-20 17:26:50|4474.4|4474|4474.15|4473.75|4474.4|4474|4473.9|4473.5|88
1650475620000|2022-04-20 17:27:00|4474.4|4474|4474.65|4474.25|4474.9|4474.5|4474.15|4473.75|236
1650475630000|2022-04-20 17:27:10|4474.9|4474.5|4474.65|4474.25|4475.02|4474.62|4474.4|4474|145
1650475640000|2022-04-20 17:27:20|4474.4|4474|4474.52|4474.12|4474.9|4474.5|4474.15|4473.75|121
1650475650000|2022-04-20 17:27:30|4474.65|4474.25|4474.15|4473.75|4474.65|4474.25|4474.15|4473.75|93
1650475660000|2022-04-20 17:27:40|4474.4|4474|4475.15|4474.75|4475.15|4474.75|4474.4|4474|132
1650475670000|2022-04-20 17:27:50|4475.02|4474.62|4474.65|4474.25|4475.15|4474.75|4474.65|4474.25|136
1650475680000|2022-04-20 17:28:00|4474.4|4474|4474.4|4474|4474.4|4474|4474.15|4473.75|105
1650475690000|2022-04-20 17:28:10|4474.27|4473.87|4474.15|4473.75|4474.65|4474.25|4474.15|4473.75|41
1650475700000|2022-04-20 17:28:20|4474.4|4474|4474.65|4474.25|4474.65|4474.25|4474.27|4473.87|85
1650475710000|2022-04-20 17:28:30|4474.9|4474.5|4474.9|4474.5|4475.15|4474.75|4474.65|4474.25|117
1650475720000|2022-04-20 17:28:40|4475.15|4474.75|4475.27|4474.87|4475.4|4475|4474.9|4474.5|600
1650475730000|2022-04-20 17:28:50|4475.4|4475|4476.15|4475.75|4476.4|4476|4475.4|4475|214
1650475740000|2022-04-20 17:29:00|4475.9|4475.5|4475.4|4475|4475.9|4475.5|4475.15|4474.75|286
1650475750000|2022-04-20 17:29:10|4475.15|4474.75|4475.4|4475|4475.4|4475|4475.15|4474.75|192
1650475760000|2022-04-20 17:29:20|4475.15|4474.75|4474.4|4474|4475.15|4474.75|4474.4|4474|411
1650475770000|2022-04-20 17:29:30|4474.15|4473.75|4475.15|4474.75|4475.4|4475|4474.15|4473.75|1552
1650475780000|2022-04-20 17:29:40|4475.4|4475|4474.77|4474.37|4476.15|4475.75|4474.65|4474.25|808
1650475790000|2022-04-20 17:29:50|4474.9|4474.5|4474.9|4474.5|4475.15|4474.75|4474.65|4474.25|195
1650475800000|2022-04-20 17:30:00|4474.15|4473.75|4475.4|4475|4475.4|4475|4474.15|4473.75|478
1650475810000|2022-04-20 17:30:10|4475.65|4475.25|4475.9|4475.5|4476.15|4475.75|4475.65|4475.25|211
1650475820000|2022-04-20 17:30:20|4475.65|4475.25|4475.52|4475.12|4476.15|4475.75|4475.4|4475|198
1650475830000|2022-04-20 17:30:30|4475.4|4475|4475.9|4475.5|4475.9|4475.5|4475.15|4474.75|174
1650475840000|2022-04-20 17:30:40|4476.15|4475.75|4475.9|4475.5|4476.4|4476|4475.9|4475.5|283
1650475850000|2022-04-20 17:30:50|4475.65|4475.25|4475.4|4475|4475.65|4475.25|4475.4|4475|136
1650475860000|2022-04-20 17:31:00|4475.65|4475.25|4475.77|4475.37|4476.15|4475.75|4475.4|4475|127
1650475870000|2022-04-20 17:31:10|4475.9|4475.5|4475.65|4475.25|4475.9|4475.5|4475.65|4475.25|108
1650475880000|2022-04-20 17:31:20|4475.9|4475.5|4476.15|4475.75|4476.4|4476|4475.9|4475.5|108
1650475890000|2022-04-20 17:31:30|4476.65|4476.25|4476.9|4476.5|4477.15|4476.75|4476.65|4476.25|418
1650475900000|2022-04-20 17:31:40|4476.65|4476.25|4476.4|4476|4476.9|4476.5|4476.15|4475.75|826
1650475910000|2022-04-20 17:31:50|4476.52|4476.12|4476.15|4475.75|4476.65|4476.25|4476.15|4475.75|96
1650475920000|2022-04-20 17:32:00|4475.9|4475.5|4475.4|4475|4475.9|4475.5|4475.4|4475|251
1650475930000|2022-04-20 17:32:10|4475.52|4475.12|4474.9|4474.5|4475.52|4475.12|4474.9|4474.5|245
1650475940000|2022-04-20 17:32:20|4475.15|4474.75|4474.9|4474.5|4475.15|4474.75|4474.9|4474.5|299
1650475950000|2022-04-20 17:32:30|4475.4|4475|4475.4|4475|4475.4|4475|4475.15|4474.75|250
1650475960000|2022-04-20 17:32:40|4475.65|4475.25|4475.4|4475|4475.65|4475.25|4475.4|4475|113
1650475970000|2022-04-20 17:32:50|4475.15|4474.75|4474.4|4474|4475.15|4474.75|4474.15|4473.75|347
1650475980000|2022-04-20 17:33:00|4474.15|4473.75|4474.15|4473.75|4474.9|4474.5|4473.9|4473.5|448
1650475990000|2022-04-20 17:33:10|4473.9|4473.5|4473.4|4473|4473.9|4473.5|4473.4|4473|640
1650476000000|2022-04-20 17:33:20|4472.9|4472.5|4474.15|4473.75|4474.65|4474.25|4472.9|4472.5|794
1650476010000|2022-04-20 17:33:30|4474.4|4474|4473.65|4473.25|4474.4|4474|4473.4|4473|256
1650476020000|2022-04-20 17:33:40|4473.4|4473|4473.65|4473.25|4473.65|4473.25|4473.4|4473|253
1650476030000|2022-04-20 17:33:50|4473.9|4473.5|4473.9|4473.5|4474.15|4473.75|4473.65|4473.25|94
1650476040000|2022-04-20 17:34:00|4474.15|4473.75|4473.9|4473.5|4474.15|4473.75|4473.4|4473|124
1650476050000|2022-04-20 17:34:10|4473.65|4473.25|4474.15|4473.75|4474.15|4473.75|4473.4|4473|180
1650476060000|2022-04-20 17:34:20|4473.9|4473.5|4474.4|4474|4474.4|4474|4473.9|4473.5|170
1650476070000|2022-04-20 17:34:30|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|4474.4|4474|186
1650476080000|2022-04-20 17:34:40|4474.4|4474|4475.4|4475|4475.4|4475|4474.4|4474|279
1650476090000|2022-04-20 17:34:50|4475.65|4475.25|4475.65|4475.25|4475.65|4475.25|4475.4|4475|292
1650476100000|2022-04-20 17:35:00|4475.9|4475.5|4477.15|4476.75|4477.15|4476.75|4475.65|4475.25|396
1650476110000|2022-04-20 17:35:10|4476.9|4476.5|4477.65|4477.25|4477.65|4477.25|4476.9|4476.5|619
1650476120000|2022-04-20 17:35:20|4477.4|4477|4477.65|4477.25|4477.9|4477.5|4477.4|4477|275
1650476130000|2022-04-20 17:35:30|4477.4|4477|4477.9|4477.5|4478.4|4478|4477.4|4477|477
1650476140000|2022-04-20 17:35:40|4478.02|4477.62|4478.15|4477.75|4478.4|4478|4477.9|4477.5|336
1650476150000|2022-04-20 17:35:50|4478.4|4478|4477.9|4477.5|4478.4|4478|4477.9|4477.5|239
1650476160000|2022-04-20 17:36:00|4478.15|4477.75|4477.15|4476.75|4478.15|4477.75|4477.15|4476.75|273
1650476170000|2022-04-20 17:36:10|4476.9|4476.5|4477.52|4477.12|4477.52|4477.12|4476.65|4476.25|184
1650476180000|2022-04-20 17:36:20|4477.4|4477|4477.02|4476.62|4477.65|4477.25|4477.02|4476.62|152
1650476190000|2022-04-20 17:36:30|4476.9|4476.5|4476.9|4476.5|4477.15|4476.75|4476.65|4476.25|55
1650476200000|2022-04-20 17:36:40|4476.65|4476.25|4476.9|4476.5|4476.9|4476.5|4476.65|4476.25|149
1650476210000|2022-04-20 17:36:50|4476.65|4476.25|4476.9|4476.5|4476.9|4476.5|4476.4|4476|116
1650476220000|2022-04-20 17:37:00|4477.15|4476.75|4477.4|4477|4477.65|4477.25|4476.9|4476.5|169
1650476230000|2022-04-20 17:37:10|4477.15|4476.75|4477.15|4476.75|4477.15|4476.75|4477.15|4476.75|88
1650476240000|2022-04-20 17:37:20|4477.4|4477|4477.65|4477.25|4477.65|4477.25|4477.15|4476.75|124
1650476250000|2022-04-20 17:37:30|4477.4|4477|4477.15|4476.75|4477.65|4477.25|4477.15|4476.75|87
1650476260000|2022-04-20 17:37:40|4477.4|4477|4477.15|4476.75|4477.4|4477|4477.02|4476.62|108
1650476270000|2022-04-20 17:37:50|4477.4|4477|4477.15|4476.75|4477.4|4477|4477.15|4476.75|48
1650476280000|2022-04-20 17:38:00|4477.4|4477|4478.4|4478|4478.4|4478|4477.15|4476.75|261
1650476290000|2022-04-20 17:38:10|4478.15|4477.75|4477.9|4477.5|4478.15|4477.75|4477.65|4477.25|108
1650476300000|2022-04-20 17:38:20|4477.77|4477.37|4477.4|4477|4477.9|4477.5|4477.4|4477|102
1650476310000|2022-04-20 17:38:30|4477.15|4476.75|4477.15|4476.75|4477.15|4476.75|4476.9|4476.5|167
1650476320000|2022-04-20 17:38:40|4476.9|4476.5|4477.15|4476.75|4477.27|4476.87|4476.65|4476.25|157
1650476330000|2022-04-20 17:38:50|4476.9|4476.5|4476.65|4476.25|4476.9|4476.5|4476.65|4476.25|79
1650476340000|2022-04-20 17:39:00|4476.52|4476.12|4476.65|4476.25|4476.65|4476.25|4476.27|4475.87|226
1650476350000|2022-04-20 17:39:10|4476.4|4476|4476.9|4476.5|4477.15|4476.75|4476.4|4476|146
1650476360000|2022-04-20 17:39:20|4476.65|4476.25|4476.65|4476.25|4476.65|4476.25|4476.65|4476.25|98
1650476370000|2022-04-20 17:39:30|4476.4|4476|4477.15|4476.75|4477.15|4476.75|4476.4|4476|142
1650476380000|2022-04-20 17:39:40|4476.9|4476.5|4477.4|4477|4477.4|4477|4476.9|4476.5|135
1650476390000|2022-04-20 17:39:50|4477.15|4476.75|4476.9|4476.5|4477.15|4476.75|4476.77|4476.37|185
1650476400000|2022-04-20 17:40:00|4476.65|4476.25|4476.9|4476.5|4476.9|4476.5|4476.4|4476|162
1650476410000|2022-04-20 17:40:10|4477.4|4477|4477.4|4477|4477.65|4477.25|4477.15|4476.75|288
1650476420000|2022-04-20 17:40:20|4477.65|4477.25|4478.15|4477.75|4478.4|4478|4477.65|4477.25|333
1650476430000|2022-04-20 17:40:30|4477.9|4477.5|4478.15|4477.75|4478.15|4477.75|4477.9|4477.5|81
1650476440000|2022-04-20 17:40:40|4477.9|4477.5|4478.15|4477.75|4478.15|4477.75|4477.9|4477.5|118
1650476450000|2022-04-20 17:40:50|4478.4|4478|4478.65|4478.25|4478.9|4478.5|4478.4|4478|412
1650476460000|2022-04-20 17:41:00|4478.4|4478|4477.9|4477.5|4478.65|4478.25|4477.9|4477.5|247
1650476470000|2022-04-20 17:41:10|4478.02|4477.62|4478.15|4477.75|4478.4|4478|4477.9|4477.5|127
1650476480000|2022-04-20 17:41:20|4477.9|4477.5|4478.15|4477.75|4478.4|4478|4477.9|4477.5|143
1650476490000|2022-04-20 17:41:30|4478.4|4478|4478.15|4477.75|4478.4|4478|4478.15|4477.75|61
1650476500000|2022-04-20 17:41:40|4478.4|4478|4478.65|4478.25|4478.65|4478.25|4478.4|4478|208
1650476510000|2022-04-20 17:41:50|4478.4|4478|4478.15|4477.75|4478.4|4478|4478.15|4477.75|165
1650476520000|2022-04-20 17:42:00|4477.9|4477.5|4478.4|4478|4478.4|4478|4477.9|4477.5|79
1650476530000|2022-04-20 17:42:10|4478.15|4477.75|4478.15|4477.75|4478.4|4478|4478.15|4477.75|90
1650476540000|2022-04-20 17:42:20|4477.9|4477.5|4477.9|4477.5|4478.15|4477.75|4477.9|4477.5|355
1650476550000|2022-04-20 17:42:30|4478.65|4478.25|4478.65|4478.25|4478.65|4478.25|4478.15|4477.75|398
1650476560000|2022-04-20 17:42:40|4478.4|4478|4478.65|4478.25|4478.65|4478.25|4478.4|4478|228
1650476570000|2022-04-20 17:42:50|4478.9|4478.5|4479.15|4478.75|4479.15|4478.75|4478.9|4478.5|357
1650476580000|2022-04-20 17:43:00|4478.9|4478.5|4480.15|4479.75|4480.15|4479.75|4478.9|4478.5|564
1650476590000|2022-04-20 17:43:10|4480.4|4480|4480.65|4480.25|4481.15|4480.75|4480.4|4480|687
1650476600000|2022-04-20 17:43:20|4480.4|4480|4480.65|4480.25|4480.65|4480.25|4480.15|4479.75|327
1650476610000|2022-04-20 17:43:30|4480.9|4480.5|4482.4|4482|4482.65|4482.25|4480.65|4480.25|645
1650476620000|2022-04-20 17:43:40|4482.65|4482.25|4481.9|4481.5|4482.65|4482.25|4481.65|4481.25|504
1650476630000|2022-04-20 17:43:50|4482.15|4481.75|4481.65|4481.25|4482.15|4481.75|4481.65|4481.25|403
1650476640000|2022-04-20 17:44:00|4481.4|4481|4482.4|4482|4482.4|4482|4481.4|4481|369
1650476650000|2022-04-20 17:44:10|4482.15|4481.75|4482.4|4482|4482.4|4482|4482.15|4481.75|140
1650476660000|2022-04-20 17:44:20|4482.15|4481.75|4481.9|4481.5|4482.4|4482|4481.65|4481.25|214
1650476670000|2022-04-20 17:44:30|4481.65|4481.25|4481.65|4481.25|4482.02|4481.62|4481.65|4481.25|85
1650476680000|2022-04-20 17:44:40|4481.9|4481.5|4481.65|4481.25|4482.15|4481.75|4481.65|4481.25|256
1650476690000|2022-04-20 17:44:50|4481.9|4481.5|4482.15|4481.75|4482.15|4481.75|4481.9|4481.5|101
1650476700000|2022-04-20 17:45:00|4482.4|4482|4482.02|4481.62|4482.65|4482.25|4481.65|4481.25|466
1650476710000|2022-04-20 17:45:10|4482.15|4481.75|4483.15|4482.75|4483.15|4482.75|4481.9|4481.5|361
1650476720000|2022-04-20 17:45:20|4483.4|4483|4482.65|4482.25|4483.4|4483|4482.4|4482|527
1650476730000|2022-04-20 17:45:30|4482.9|4482.5|4482.65|4482.25|4482.9|4482.5|4482.65|4482.25|175
1650476740000|2022-04-20 17:45:40|4482.15|4481.75|4482.15|4481.75|4482.52|4482.12|4482.15|4481.75|203
1650476750000|2022-04-20 17:45:50|4481.9|4481.5|4481.9|4481.5|4482.15|4481.75|4481.9|4481.5|207
1650476760000|2022-04-20 17:46:00|4481.4|4481|4481.9|4481.5|4482.15|4481.75|4481.4|4481|385
1650476770000|2022-04-20 17:46:10|4482.15|4481.75|4482.4|4482|4482.4|4482|4482.15|4481.75|104
1650476780000|2022-04-20 17:46:20|4482.15|4481.75|4482.77|4482.37|4482.77|4482.37|4482.15|4481.75|177
1650476790000|2022-04-20 17:46:30|4482.9|4482.5|4483.15|4482.75|4483.15|4482.75|4482.4|4482|220
1650476800000|2022-04-20 17:46:40|4482.9|4482.5|4483.4|4483|4483.4|4483|4482.77|4482.37|364
1650476810000|2022-04-20 17:46:50|4483.15|4482.75|4483.4|4483|4483.65|4483.25|4483.15|4482.75|267
1650476820000|2022-04-20 17:47:00|4483.65|4483.25|4485.4|4485|4485.4|4485|4483.65|4483.25|1359
1650476830000|2022-04-20 17:47:10|4485.15|4484.75|4483.65|4483.25|4485.15|4484.75|4483.65|4483.25|538
1650476840000|2022-04-20 17:47:20|4483.9|4483.5|4484.4|4484|4484.4|4484|4483.65|4483.25|299
1650476850000|2022-04-20 17:47:30|4484.65|4484.25|4483.9|4483.5|4484.65|4484.25|4483.9|4483.5|252
1650476860000|2022-04-20 17:47:40|4484.15|4483.75|4484.4|4484|4484.4|4484|4484.15|4483.75|333
1650476870000|2022-04-20 17:47:50|4484.65|4484.25|4484.9|4484.5|4485.15|4484.75|4484.4|4484|489
1650476880000|2022-04-20 17:48:00|4485.15|4484.75|4485.15|4484.75|4485.4|4485|4485.15|4484.75|841
1650476890000|2022-04-20 17:48:10|4485.4|4485|4484.4|4484|4485.4|4485|4484.4|4484|673
1650476900000|2022-04-20 17:48:20|4484.15|4483.75|4484.15|4483.75|4484.4|4484|4483.9|4483.5|201
1650476910000|2022-04-20 17:48:30|4483.9|4483.5|4483.4|4483|4483.9|4483.5|4483.15|4482.75|429
1650476920000|2022-04-20 17:48:40|4483.15|4482.75|4482.9|4482.5|4483.15|4482.75|4482.9|4482.5|256
1650476930000|2022-04-20 17:48:50|4483.15|4482.75|4483.15|4482.75|4483.15|4482.75|4483.02|4482.62|185
1650476940000|2022-04-20 17:49:00|4483.4|4483|4483.15|4482.75|4483.4|4483|4482.9|4482.5|311
1650476950000|2022-04-20 17:49:10|4483.4|4483|4482.9|4482.5|4483.4|4483|4482.9|4482.5|208
1650476960000|2022-04-20 17:49:20|4483.02|4482.62|4482.65|4482.25|4483.02|4482.62|4482.65|4482.25|172
1650476970000|2022-04-20 17:49:30|4482.9|4482.5|4481.9|4481.5|4482.9|4482.5|4481.9|4481.5|331
1650476980000|2022-04-20 17:49:40|4482.02|4481.62|4481.4|4481|4482.15|4481.75|4481.4|4481|392
1650476990000|2022-04-20 17:49:50|4481.15|4480.75|4478.9|4478.5|4481.15|4480.75|4478.9|4478.5|2498
1650477000000|2022-04-20 17:50:00|4478.77|4478.37|4478.4|4478|4479.15|4478.75|4478.15|4477.75|985
1650477010000|2022-04-20 17:50:10|4478.15|4477.75|4477.65|4477.25|4479.15|4478.75|4477.65|4477.25|570
1650477020000|2022-04-20 17:50:20|4477.9|4477.5|4477.9|4477.5|4479.15|4478.75|4477.9|4477.5|543
1650477030000|2022-04-20 17:50:30|4478.15|4477.75|4478.4|4478|4478.65|4478.25|4477.9|4477.5|300
1650477040000|2022-04-20 17:50:40|4478.15|4477.75|4478.65|4478.25|4478.65|4478.25|4477.9|4477.5|138
1650477050000|2022-04-20 17:50:50|4478.4|4478|4477.65|4477.25|4478.4|4478|4477.65|4477.25|221
1650477060000|2022-04-20 17:51:00|4477.77|4477.37|4477.9|4477.5|4477.9|4477.5|4477.4|4477|270
1650477070000|2022-04-20 17:51:10|4478.15|4477.75|4477.9|4477.5|4478.4|4478|4477.77|4477.37|315
1650477080000|2022-04-20 17:51:20|4477.65|4477.25|4476.65|4476.25|4477.65|4477.25|4476.65|4476.25|573
1650477090000|2022-04-20 17:51:30|4476.4|4476|4476.9|4476.5|4476.9|4476.5|4476.4|4476|259
1650477100000|2022-04-20 17:51:40|4476.65|4476.25|4477.4|4477|4477.4|4477|4476.65|4476.25|267
1650477110000|2022-04-20 17:51:50|4477.02|4476.62|4477.65|4477.25|4477.65|4477.25|4476.9|4476.5|263
1650477120000|2022-04-20 17:52:00|4477.52|4477.12|4477.65|4477.25|4477.65|4477.25|4477.4|4477|284
1650477130000|2022-04-20 17:52:10|4477.9|4477.5|4478.15|4477.75|4478.15|4477.75|4477.65|4477.25|217
1650477140000|2022-04-20 17:52:20|4477.65|4477.25|4477.65|4477.25|4478.15|4477.75|4477.65|4477.25|191
1650477150000|2022-04-20 17:52:30|4477.52|4477.12|4477.4|4477|4477.65|4477.25|4477.15|4476.75|200
1650477160000|2022-04-20 17:52:40|4477.52|4477.12|4477.02|4476.62|4477.52|4477.12|4476.65|4476.25|219
1650477170000|2022-04-20 17:52:50|4476.9|4476.5|4476.9|4476.5|4477.15|4476.75|4476.65|4476.25|143
1650477180000|2022-04-20 17:53:00|4476.77|4476.37|4476.9|4476.5|4476.9|4476.5|4476.4|4476|211
1650477190000|2022-04-20 17:53:10|4476.65|4476.25|4476.65|4476.25|4476.9|4476.5|4476.15|4475.75|164
1650477200000|2022-04-20 17:53:20|4476.52|4476.12|4476.9|4476.5|4477.15|4476.75|4476.4|4476|184
1650477210000|2022-04-20 17:53:30|4476.65|4476.25|4476.4|4476|4476.65|4476.25|4476.4|4476|73
1650477220000|2022-04-20 17:53:40|4476.52|4476.12|4476.9|4476.5|4477.15|4476.75|4476.52|4476.12|116
1650477230000|2022-04-20 17:53:50|4477.15|4476.75|4476.4|4476|4477.15|4476.75|4476.4|4476|137
1650477240000|2022-04-20 17:54:00|4476.52|4476.12|4476.65|4476.25|4476.9|4476.5|4476.15|4475.75|167
1650477250000|2022-04-20 17:54:10|4477.15|4476.75|4476.4|4476|4477.15|4476.75|4476.15|4475.75|350
1650477260000|2022-04-20 17:54:20|4476.65|4476.25|4476.4|4476|4476.65|4476.25|4476.4|4476|111
1650477270000|2022-04-20 17:54:30|4476.65|4476.25|4476.4|4476|4476.65|4476.25|4476.15|4475.75|168
1650477280000|2022-04-20 17:54:40|4476.65|4476.25|4476.65|4476.25|4476.9|4476.5|4476.65|4476.25|170
1650477290000|2022-04-20 17:54:50|4476.4|4476|4476.65|4476.25|4476.65|4476.25|4476.4|4476|62
1650477300000|2022-04-20 17:55:00|4476.4|4476|4476.15|4475.75|4476.4|4476|4475.9|4475.5|324
1650477310000|2022-04-20 17:55:10|4476.4|4476|4475.9|4475.5|4476.65|4476.25|4475.9|4475.5|245
1650477320000|2022-04-20 17:55:20|4475.65|4475.25|4475.65|4475.25|4475.9|4475.5|4475.4|4475|273
1650477330000|2022-04-20 17:55:30|4475.4|4475|4475.4|4475|4475.65|4475.25|4475.4|4475|177
1650477340000|2022-04-20 17:55:40|4475.52|4475.12|4475.4|4475|4475.65|4475.25|4475.4|4475|125
1650477350000|2022-04-20 17:55:50|4475.65|4475.25|4475.65|4475.25|4475.9|4475.5|4475.65|4475.25|221
1650477360000|2022-04-20 17:56:00|4475.4|4475|4475.27|4474.87|4475.9|4475.5|4475.27|4474.87|169
1650477370000|2022-04-20 17:56:10|4475.15|4474.75|4476.15|4475.75|4476.15|4475.75|4475.15|4474.75|171
1650477380000|2022-04-20 17:56:20|4476.4|4476|4476.65|4476.25|4476.65|4476.25|4476.27|4475.87|197
1650477390000|2022-04-20 17:56:30|4476.9|4476.5|4476.65|4476.25|4476.9|4476.5|4476.4|4476|204
1650477400000|2022-04-20 17:56:40|4476.4|4476|4476.9|4476.5|4476.9|4476.5|4476.4|4476|100
1650477410000|2022-04-20 17:56:50|4477.15|4476.75|4477.4|4477|4477.4|4477|4476.9|4476.5|316
1650477420000|2022-04-20 17:57:00|4477.65|4477.25|4476.9|4476.5|4477.9|4477.5|4476.77|4476.37|433
1650477430000|2022-04-20 17:57:10|4477.4|4477|4477.4|4477|4477.65|4477.25|4477.15|4476.75|413
1650477440000|2022-04-20 17:57:20|4477.65|4477.25|4478.15|4477.75|4478.15|4477.75|4477.65|4477.25|248
1650477450000|2022-04-20 17:57:30|4477.9|4477.5|4478.15|4477.75|4478.65|4478.25|4477.9|4477.5|383
1650477460000|2022-04-20 17:57:40|4477.9|4477.5|4478.15|4477.75|4478.4|4478|4477.9|4477.5|218
1650477470000|2022-04-20 17:57:50|4478.27|4477.87|4478.4|4478|4478.65|4478.25|4477.9|4477.5|258
1650477480000|2022-04-20 17:58:00|4478.15|4477.75|4477.9|4477.5|4478.15|4477.75|4477.65|4477.25|166
1650477490000|2022-04-20 17:58:10|4477.77|4477.37|4478.15|4477.75|4478.15|4477.75|4477.65|4477.25|124
1650477500000|2022-04-20 17:58:20|4477.9|4477.5|4478.02|4477.62|4478.15|4477.75|4477.9|4477.5|130
1650477510000|2022-04-20 17:58:30|4477.9|4477.5|4478.4|4478|4478.4|4478|4477.9|4477.5|67
1650477520000|2022-04-20 17:58:40|4478.52|4478.12|4478.4|4478|4478.65|4478.25|4478.15|4477.75|144
1650477530000|2022-04-20 17:58:50|4478.65|4478.25|4479.4|4479|4479.65|4479.25|4478.65|4478.25|702
1650477540000|2022-04-20 17:59:00|4479.27|4478.87|4479.4|4479|4479.4|4479|4478.9|4478.5|284
1650477550000|2022-04-20 17:59:10|4479.27|4478.87|4478.9|4478.5|4479.4|4479|4478.9|4478.5|142
1650477560000|2022-04-20 17:59:20|4479.15|4478.75|4479.15|4478.75|4479.4|4479|4478.9|4478.5|144
1650477570000|2022-04-20 17:59:30|4478.4|4478|4479.52|4479.12|4479.65|4479.25|4478.4|4478|225
1650477580000|2022-04-20 17:59:40|4479.65|4479.25|4479.9|4479.5|4479.9|4479.5|4479.4|4479|138
1650477590000|2022-04-20 17:59:50|4479.65|4479.25|4479.4|4479|4479.65|4479.25|4479.4|4479|140
1650477600000|2022-04-20 18:00:00|4479.15|4478.75|4479.15|4478.75|4479.4|4479|4478.9|4478.5|131
1650477610000|2022-04-20 18:00:10|4479.4|4479|4479.4|4479|4479.9|4479.5|4479.4|4479|287
1650477620000|2022-04-20 18:00:20|4479.65|4479.25|4479.65|4479.25|4479.65|4479.25|4479.4|4479|378
1650477630000|2022-04-20 18:00:30|4479.9|4479.5|4479.15|4478.75|4479.9|4479.5|4479.15|4478.75|199
1650477640000|2022-04-20 18:00:40|4478.4|4478|4478.65|4478.25|4478.9|4478.5|4478.15|4477.75|710
1650477650000|2022-04-20 18:00:50|4478.52|4478.12|4478.9|4478.5|4478.9|4478.5|4478.4|4478|193
1650477660000|2022-04-20 18:01:00|4479.15|4478.75|4479.15|4478.75|4479.4|4479|4478.9|4478.5|299
1650477670000|2022-04-20 18:01:10|4478.9|4478.5|4479.15|4478.75|4479.52|4479.12|4478.9|4478.5|196
1650477680000|2022-04-20 18:01:20|4478.9|4478.5|4479.02|4478.62|4479.4|4479|4478.9|4478.5|88
1650477690000|2022-04-20 18:01:30|4478.9|4478.5|4481.15|4480.75|4481.4|4481|4478.9|4478.5|577
1650477700000|2022-04-20 18:01:40|4481.4|4481|4481.9|4481.5|4482.4|4482|4481.4|4481|546
1650477710000|2022-04-20 18:01:50|4481.65|4481.25|4482.15|4481.75|4482.15|4481.75|4481.4|4481|332
1650477720000|2022-04-20 18:02:00|4482.02|4481.62|4481.65|4481.25|4482.15|4481.75|4481.4|4481|177
1650477730000|2022-04-20 18:02:10|4481.52|4481.12|4481.65|4481.25|4481.65|4481.25|4480.9|4480.5|244
1650477740000|2022-04-20 18:02:20|4481.77|4481.37|4481.15|4480.75|4481.77|4481.37|4481.15|4480.75|134
1650477750000|2022-04-20 18:02:30|4480.9|4480.5|4479.65|4479.25|4481.4|4481|4479.65|4479.25|751
1650477760000|2022-04-20 18:02:40|4479.9|4479.5|4478.9|4478.5|4479.9|4479.5|4478.9|4478.5|344
1650477770000|2022-04-20 18:02:50|4478.4|4478|4478.4|4478|4478.65|4478.25|4477.9|4477.5|318
1650477780000|2022-04-20 18:03:00|4478.65|4478.25|4479.15|4478.75|4479.65|4479.25|4478.65|4478.25|238
1650477790000|2022-04-20 18:03:10|4478.9|4478.5|4477.15|4476.75|4478.9|4478.5|4476.9|4476.5|546
1650477800000|2022-04-20 18:03:20|4477.4|4477|4477.65|4477.25|4478.15|4477.75|4477.4|4477|197
1650477810000|2022-04-20 18:03:30|4477.9|4477.5|4478.15|4477.75|4478.9|4478.5|4477.65|4477.25|631
1650477820000|2022-04-20 18:03:40|4478.4|4478|4478.4|4478|4478.77|4478.37|4478.15|4477.75|219
1650477830000|2022-04-20 18:03:50|4478.15|4477.75|4479.15|4478.75|4479.4|4479|4477.9|4477.5|236
1650477840000|2022-04-20 18:04:00|4479.4|4479|4479.15|4478.75|4479.65|4479.25|4478.9|4478.5|283
1650477850000|2022-04-20 18:04:10|4478.65|4478.25|4479.15|4478.75|4479.4|4479|4478.15|4477.75|344
1650477860000|2022-04-20 18:04:20|4478.9|4478.5|4479.15|4478.75|4479.27|4478.87|4478.9|4478.5|178
1650477870000|2022-04-20 18:04:30|4479.4|4479|4479.65|4479.25|4479.9|4479.5|4479.4|4479|271
1650477880000|2022-04-20 18:04:40|4479.9|4479.5|4479.9|4479.5|4479.9|4479.5|4479.52|4479.12|147
1650477890000|2022-04-20 18:04:50|4480.15|4479.75|4479.9|4479.5|4480.15|4479.75|4479.9|4479.5|133
1650477900000|2022-04-20 18:05:00|4480.15|4479.75|4480.15|4479.75|4480.4|4480|4479.9|4479.5|325
1650477910000|2022-04-20 18:05:10|4479.9|4479.5|4479.65|4479.25|4479.9|4479.5|4479.4|4479|158
1650477920000|2022-04-20 18:05:20|4479.4|4479|4479.9|4479.5|4479.9|4479.5|4479.4|4479|150
1650477930000|2022-04-20 18:05:30|4480.52|4480.12|4479.9|4479.5|4480.65|4480.25|4479.9|4479.5|244
1650477940000|2022-04-20 18:05:40|4479.65|4479.25|4479.15|4478.75|4479.65|4479.25|4479.15|4478.75|173
1650477950000|2022-04-20 18:05:50|4479.4|4479|4480.4|4480|4480.4|4480|4479.4|4479|87
1650477960000|2022-04-20 18:06:00|4480.65|4480.25|4480.65|4480.25|4480.77|4480.37|4480.4|4480|245
1650477970000|2022-04-20 18:06:10|4480.4|4480|4480.15|4479.75|4480.4|4480|4480.15|4479.75|504
1650477980000|2022-04-20 18:06:20|4479.9|4479.5|4479.4|4479|4479.9|4479.5|4479.4|4479|373
1650477990000|2022-04-20 18:06:30|4479.65|4479.25|4479.4|4479|4479.65|4479.25|4479.4|4479|81
1650478000000|2022-04-20 18:06:40|4479.65|4479.25|4479.65|4479.25|4479.65|4479.25|4479.65|4479.25|21
1650478010000|2022-04-20 18:06:50|4479.77|4479.37|4479.65|4479.25|4480.15|4479.75|4479.4|4479|233
1650478020000|2022-04-20 18:07:00|4479.52|4479.12|4479.15|4478.75|4479.65|4479.25|4478.9|4478.5|218
1650478030000|2022-04-20 18:07:10|4479.4|4479|4480.15|4479.75|4480.15|4479.75|4479.4|4479|218
1650478040000|2022-04-20 18:07:20|4479.9|4479.5|4479.65|4479.25|4479.9|4479.5|4479.52|4479.12|105
1650478050000|2022-04-20 18:07:30|4479.9|4479.5|4479.65|4479.25|4479.9|4479.5|4479.4|4479|241
1650478060000|2022-04-20 18:07:40|4479.9|4479.5|4478.9|4478.5|4479.9|4479.5|4478.65|4478.25|148
1650478070000|2022-04-20 18:07:50|4479.15|4478.75|4478.65|4478.25|4479.15|4478.75|4478.65|4478.25|148
1650478080000|2022-04-20 18:08:00|4478.77|4478.37|4478.77|4478.37|4478.9|4478.5|4478.15|4477.75|226
1650478090000|2022-04-20 18:08:10|4478.9|4478.5|4478.9|4478.5|4479.27|4478.87|4478.77|4478.37|128
1650478100000|2022-04-20 18:08:20|4478.65|4478.25|4478.15|4477.75|4478.77|4478.37|4477.9|4477.5|230
1650478110000|2022-04-20 18:08:30|4478.02|4477.62|4477.4|4477|4478.15|4477.75|4477.4|4477|292
1650478120000|2022-04-20 18:08:40|4477.15|4476.75|4478.65|4478.25|4478.9|4478.5|4477.15|4476.75|350
1650478130000|2022-04-20 18:08:50|4478.9|4478.5|4478.65|4478.25|4479.15|4478.75|4478.65|4478.25|169
1650478140000|2022-04-20 18:09:00|4478.4|4478|4477.9|4477.5|4478.4|4478|4477.65|4477.25|355
1650478150000|2022-04-20 18:09:10|4478.15|4477.75|4478.65|4478.25|4478.65|4478.25|4477.9|4477.5|142
1650478160000|2022-04-20 18:09:20|4478.9|4478.5|4478.4|4478|4478.9|4478.5|4478.15|4477.75|179
1650478170000|2022-04-20 18:09:30|4478.65|4478.25|4478.9|4478.5|4479.15|4478.75|4478.4|4478|168
1650478180000|2022-04-20 18:09:40|4479.15|4478.75|4479.15|4478.75|4479.15|4478.75|4478.9|4478.5|88
1650478190000|2022-04-20 18:09:50|4478.65|4478.25|4478.65|4478.25|4478.9|4478.5|4478.4|4478|198
1650478200000|2022-04-20 18:10:00|4478.9|4478.5|4478.27|4477.87|4479.15|4478.75|4478.15|4477.75|338
1650478210000|2022-04-20 18:10:10|4478.15|4477.75|4478.15|4477.75|4478.65|4478.25|4477.9|4477.5|238
1650478220000|2022-04-20 18:10:20|4477.9|4477.5|4478.9|4478.5|4478.9|4478.5|4477.9|4477.5|152
1650478230000|2022-04-20 18:10:30|4479.15|4478.75|4478.4|4478|4479.65|4479.25|4478.4|4478|274
1650478240000|2022-04-20 18:10:40|4478.52|4478.12|4478.4|4478|4478.52|4478.12|4478.15|4477.75|158
1650478250000|2022-04-20 18:10:50|4478.52|4478.12|4478.9|4478.5|4478.9|4478.5|4478.4|4478|92
1650478260000|2022-04-20 18:11:00|4478.15|4477.75|4478.15|4477.75|4478.4|4478|4477.9|4477.5|171
1650478270000|2022-04-20 18:11:10|4477.9|4477.5|4478.4|4478|4478.4|4478|4477.65|4477.25|393
1650478280000|2022-04-20 18:11:20|4478.65|4478.25|4478.9|4478.5|4478.9|4478.5|4478.65|4478.25|126
1650478290000|2022-04-20 18:11:30|4478.65|4478.25|4478.9|4478.5|4478.9|4478.5|4478.52|4478.12|73
1650478300000|2022-04-20 18:11:40|4479.15|4478.75|4479.15|4478.75|4479.15|4478.75|4478.9|4478.5|68
1650478310000|2022-04-20 18:11:50|4479.02|4478.62|4479.15|4478.75|4479.27|4478.87|4478.9|4478.5|105
1650478320000|2022-04-20 18:12:00|4478.9|4478.5|4478.9|4478.5|4479.15|4478.75|4478.4|4478|155
1650478330000|2022-04-20 18:12:10|4479.02|4478.62|4478.4|4478|4479.15|4478.75|4478.4|4478|108
1650478340000|2022-04-20 18:12:20|4478.15|4477.75|4478.15|4477.75|4478.15|4477.75|4478.15|4477.75|75
1650478350000|2022-04-20 18:12:30|4478.65|4478.25|4478.52|4478.12|4478.65|4478.25|4478.15|4477.75|375
1650478360000|2022-04-20 18:12:40|4478.65|4478.25|4478.52|4478.12|4478.65|4478.25|4478.15|4477.75|101
1650478370000|2022-04-20 18:12:50|4478.4|4478|4478.15|4477.75|4478.4|4478|4478.15|4477.75|111
1650478380000|2022-04-20 18:13:00|4478.4|4478|4478.15|4477.75|4478.4|4478|4477.65|4477.25|693
1650478390000|2022-04-20 18:13:10|4477.9|4477.5|4476.9|4476.5|4477.9|4477.5|4476.9|4476.5|430
1650478400000|2022-04-20 18:13:20|4477.15|4476.75|4476.9|4476.5|4477.15|4476.75|4476.65|4476.25|269
1650478410000|2022-04-20 18:13:30|4477.15|4476.75|4476.65|4476.25|4477.15|4476.75|4476.15|4475.75|287
1650478420000|2022-04-20 18:13:40|4476.9|4476.5|4476.15|4475.75|4476.9|4476.5|4476.02|4475.62|185
1650478430000|2022-04-20 18:13:50|4475.9|4475.5|4475.9|4475.5|4476.02|4475.62|4475.65|4475.25|395
1650478440000|2022-04-20 18:14:00|4475.77|4475.37|4475.65|4475.25|4476.15|4475.75|4475.4|4475|299
1650478450000|2022-04-20 18:14:10|4475.4|4475|4475.65|4475.25|4475.65|4475.25|4475.4|4475|146
1650478460000|2022-04-20 18:14:20|4475.4|4475|4474.65|4474.25|4475.4|4475|4474.65|4474.25|774
1650478470000|2022-04-20 18:14:30|4474.9|4474.5|4475.15|4474.75|4475.15|4474.75|4474.65|4474.25|250
1650478480000|2022-04-20 18:14:40|4475.4|4475|4474.9|4474.5|4475.4|4475|4474.65|4474.25|301
1650478490000|2022-04-20 18:14:50|4475.02|4474.62|4474.65|4474.25|4475.15|4474.75|4474.65|4474.25|371
1650478500000|2022-04-20 18:15:00|4474.9|4474.5|4474.9|4474.5|4475.15|4474.75|4474.65|4474.25|373
1650478510000|2022-04-20 18:15:10|4474.65|4474.25|4475.4|4475|4475.4|4475|4474.65|4474.25|885
1650478520000|2022-04-20 18:15:20|4475.15|4474.75|4474.65|4474.25|4475.4|4475|4474.65|4474.25|278
1650478530000|2022-04-20 18:15:30|4474.9|4474.5|4475.15|4474.75|4475.4|4475|4474.9|4474.5|249
1650478540000|2022-04-20 18:15:40|4475.27|4474.87|4475.65|4475.25|4475.9|4475.5|4475.15|4474.75|289
1650478550000|2022-04-20 18:15:50|4475.9|4475.5|4476.15|4475.75|4476.4|4476|4475.9|4475.5|449
1650478560000|2022-04-20 18:16:00|4476.4|4476|4476.15|4475.75|4476.65|4476.25|4476.15|4475.75|223
1650478570000|2022-04-20 18:16:10|4476.02|4475.62|4475.65|4475.25|4476.15|4475.75|4475.4|4475|229
1650478580000|2022-04-20 18:16:20|4475.9|4475.5|4476.15|4475.75|4476.27|4475.87|4475.9|4475.5|254
1650478590000|2022-04-20 18:16:30|4475.9|4475.5|4475.65|4475.25|4475.9|4475.5|4475.4|4475|284
1650478600000|2022-04-20 18:16:40|4475.4|4475|4474.9|4474.5|4475.65|4475.25|4474.65|4474.25|220
1650478610000|2022-04-20 18:16:50|4475.15|4474.75|4474.9|4474.5|4475.15|4474.75|4474.9|4474.5|255
1650478620000|2022-04-20 18:17:00|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|924
1650478630000|2022-04-20 18:17:10|4473.9|4473.5|4474.4|4474|4474.4|4474|4473.15|4472.75|1034
1650478640000|2022-04-20 18:17:20|4474.15|4473.75|4473.65|4473.25|4474.4|4474|4473.65|4473.25|268
1650478650000|2022-04-20 18:17:30|4473.4|4473|4473.4|4473|4473.52|4473.12|4473.15|4472.75|613
1650478660000|2022-04-20 18:17:40|4473.15|4472.75|4473.15|4472.75|4473.15|4472.75|4472.9|4472.5|286
1650478670000|2022-04-20 18:17:50|4473.4|4473|4473.4|4473|4473.9|4473.5|4473.15|4472.75|286
1650478680000|2022-04-20 18:18:00|4473.15|4472.75|4473.15|4472.75|4473.4|4473|4472.9|4472.5|307
1650478690000|2022-04-20 18:18:10|4473.4|4473|4472.65|4472.25|4473.4|4473|4472.65|4472.25|462
1650478700000|2022-04-20 18:18:20|4471.15|4470.75|4471.4|4471|4471.4|4471|4470.9|4470.5|1415
1650478710000|2022-04-20 18:18:30|4471.65|4471.25|4472.15|4471.75|4472.15|4471.75|4471.65|4471.25|385
1650478720000|2022-04-20 18:18:40|4471.65|4471.25|4472.15|4471.75|4472.4|4472|4471.65|4471.25|255
1650478730000|2022-04-20 18:18:50|4472.02|4471.62|4471.15|4470.75|4472.15|4471.75|4471.15|4470.75|261
1650478740000|2022-04-20 18:19:00|4470.9|4470.5|4471.15|4470.75|4471.65|4471.25|4470.9|4470.5|318
1650478750000|2022-04-20 18:19:10|4470.9|4470.5|4470.4|4470|4471.15|4470.75|4470.15|4469.75|357
1650478760000|2022-04-20 18:19:20|4470.15|4469.75|4470.15|4469.75|4470.15|4469.75|4469.4|4469|846
1650478770000|2022-04-20 18:19:30|4470.4|4470|4470.65|4470.25|4470.9|4470.5|4470.4|4470|358
1650478780000|2022-04-20 18:19:40|4470.4|4470|4469.9|4469.5|4470.4|4470|4469.65|4469.25|294
1650478790000|2022-04-20 18:19:50|4469.77|4469.37|4469.9|4469.5|4470.4|4470|4469.77|4469.37|193
1650478800000|2022-04-20 18:20:00|4469.65|4469.25|4468.9|4468.5|4469.9|4469.5|4468.65|4468.25|692
1650478810000|2022-04-20 18:20:10|4469.15|4468.75|4469.4|4469|4469.65|4469.25|4468.9|4468.5|280
1650478820000|2022-04-20 18:20:20|4469.65|4469.25|4469.4|4469|4469.65|4469.25|4469.4|4469|233
1650478830000|2022-04-20 18:20:30|4469.65|4469.25|4469.4|4469|4469.65|4469.25|4469.15|4468.75|207
1650478840000|2022-04-20 18:20:40|4469.52|4469.12|4468.65|4468.25|4469.65|4469.25|4468.65|4468.25|377
1650478850000|2022-04-20 18:20:50|4468.9|4468.5|4468.65|4468.25|4469.15|4468.75|4468.65|4468.25|188
1650478860000|2022-04-20 18:21:00|4468.77|4468.37|4468.65|4468.25|4468.9|4468.5|4468.65|4468.25|202
1650478870000|2022-04-20 18:21:10|4468.9|4468.5|4469.15|4468.75|4469.15|4468.75|4468.15|4467.75|224
1650478880000|2022-04-20 18:21:20|4469.4|4469|4470.9|4470.5|4470.9|4470.5|4469.4|4469|664
1650478890000|2022-04-20 18:21:30|4470.65|4470.25|4470.27|4469.87|4470.65|4470.25|4469.9|4469.5|294
1650478900000|2022-04-20 18:21:40|4470.15|4469.75|4470.15|4469.75|4470.4|4470|4470.15|4469.75|130
1650478910000|2022-04-20 18:21:50|4470.4|4470|4469.9|4469.5|4470.4|4470|4469.65|4469.25|269
1650478920000|2022-04-20 18:22:00|4470.02|4469.62|4469.4|4469|4470.02|4469.62|4469.4|4469|237
1650478930000|2022-04-20 18:22:10|4469.65|4469.25|4469.9|4469.5|4470.15|4469.75|4469.65|4469.25|179
1650478940000|2022-04-20 18:22:20|4469.65|4469.25|4469.4|4469|4469.9|4469.5|4469.4|4469|150
1650478950000|2022-04-20 18:22:30|4468.9|4468.5|4468.9|4468.5|4469.15|4468.75|4468.65|4468.25|237
1650478960000|2022-04-20 18:22:40|4469.02|4468.62|4469.15|4468.75|4469.4|4469|4468.9|4468.5|138
1650478970000|2022-04-20 18:22:50|4468.9|4468.5|4468.9|4468.5|4469.15|4468.75|4468.65|4468.25|119
1650478980000|2022-04-20 18:23:00|4468.77|4468.37|4469.4|4469|4469.4|4469|4468.65|4468.25|274
1650478990000|2022-04-20 18:23:10|4469.15|4468.75|4470.15|4469.75|4470.65|4470.25|4469.15|4468.75|1413
1650479000000|2022-04-20 18:23:20|4469.9|4469.5|4470.15|4469.75|4470.4|4470|4469.65|4469.25|402
1650479010000|2022-04-20 18:23:30|4470.4|4470|4470.65|4470.25|4470.9|4470.5|4470.4|4470|321
1650479020000|2022-04-20 18:23:40|4470.4|4470|4470.4|4470|4470.65|4470.25|4470.15|4469.75|147
1650479030000|2022-04-20 18:23:50|4470.15|4469.75|4470.15|4469.75|4470.65|4470.25|4470.15|4469.75|265
1650479040000|2022-04-20 18:24:00|4469.65|4469.25|4469.65|4469.25|4469.9|4469.5|4469.4|4469|280
1650479050000|2022-04-20 18:24:10|4469.9|4469.5|4469.9|4469.5|4470.4|4470|4469.9|4469.5|208
1650479060000|2022-04-20 18:24:20|4470.15|4469.75|4469.02|4468.62|4470.15|4469.75|4468.9|4468.5|141
1650479070000|2022-04-20 18:24:30|4469.15|4468.75|4469.15|4468.75|4469.15|4468.75|4468.9|4468.5|180
1650479080000|2022-04-20 18:24:40|4468.9|4468.5|4469.65|4469.25|4469.65|4469.25|4468.9|4468.5|88
1650479090000|2022-04-20 18:24:50|4469.77|4469.37|4469.65|4469.25|4469.9|4469.5|4469.4|4469|77
1650479100000|2022-04-20 18:25:00|4469.9|4469.5|4469.4|4469|4469.9|4469.5|4469.15|4468.75|242
1650479110000|2022-04-20 18:25:10|4469.65|4469.25|4469.4|4469|4469.65|4469.25|4469.02|4468.62|115
1650479120000|2022-04-20 18:25:20|4469.15|4468.75|4468.9|4468.5|4469.27|4468.87|4468.65|4468.25|242
1650479130000|2022-04-20 18:25:30|4469.15|4468.75|4468.9|4468.5|4469.4|4469|4468.9|4468.5|160
1650479140000|2022-04-20 18:25:40|4469.02|4468.62|4468.52|4468.12|4469.02|4468.62|4468.52|4468.12|99
1650479150000|2022-04-20 18:25:50|4468.65|4468.25|4468.4|4468|4468.65|4468.25|4467.9|4467.5|404
1650479160000|2022-04-20 18:26:00|4468.15|4467.75|4467.9|4467.5|4468.4|4468|4467.9|4467.5|168
1650479170000|2022-04-20 18:26:10|4467.65|4467.25|4468.9|4468.5|4469.15|4468.75|4467.65|4467.25|618
1650479180000|2022-04-20 18:26:20|4468.65|4468.25|4469.65|4469.25|4469.9|4469.5|4468.65|4468.25|504
1650479190000|2022-04-20 18:26:30|4469.4|4469|4468.9|4468.5|4469.4|4469|4468.9|4468.5|118
1650479200000|2022-04-20 18:26:40|4469.15|4468.75|4469.15|4468.75|4469.27|4468.87|4469.15|4468.75|63
1650479210000|2022-04-20 18:26:50|4468.9|4468.5|4468.65|4468.25|4469.4|4469|4468.65|4468.25|127
1650479220000|2022-04-20 18:27:00|4468.9|4468.5|4469.15|4468.75|4469.15|4468.75|4468.65|4468.25|243
1650479230000|2022-04-20 18:27:10|4468.9|4468.5|4468.9|4468.5|4469.15|4468.75|4468.9|4468.5|109
1650479240000|2022-04-20 18:27:20|4469.02|4468.62|4468.9|4468.5|4469.02|4468.62|4468.65|4468.25|57
1650479250000|2022-04-20 18:27:30|4468.65|4468.25|4468.65|4468.25|4468.9|4468.5|4468.4|4468|189
1650479260000|2022-04-20 18:27:40|4468.9|4468.5|4468.15|4467.75|4469.02|4468.62|4467.9|4467.5|137
1650479270000|2022-04-20 18:27:50|4467.9|4467.5|4467.9|4467.5|4467.9|4467.5|4467.65|4467.25|368
1650479280000|2022-04-20 18:28:00|4467.65|4467.25|4467.9|4467.5|4467.9|4467.5|4467.4|4467|207
1650479290000|2022-04-20 18:28:10|4467.77|4467.37|4467.9|4467.5|4468.15|4467.75|4467.65|4467.25|222
1650479300000|2022-04-20 18:28:20|4468.02|4467.62|4468.4|4468|4468.4|4468|4467.9|4467.5|86
1650479310000|2022-04-20 18:28:30|4468.52|4468.12|4468.4|4468|4468.65|4468.25|4468.4|4468|104
1650479320000|2022-04-20 18:28:40|4468.27|4467.87|4468.65|4468.25|4468.65|4468.25|4468.27|4467.87|158
1650479330000|2022-04-20 18:28:50|4468.77|4468.37|4468.15|4467.75|4468.9|4468.5|4468.15|4467.75|156
1650479340000|2022-04-20 18:29:00|4468.02|4467.62|4467.9|4467.5|4468.15|4467.75|4467.9|4467.5|67
1650479350000|2022-04-20 18:29:10|4468.02|4467.62|4468.15|4467.75|4468.4|4468|4467.9|4467.5|115
1650479360000|2022-04-20 18:29:20|4468.27|4467.87|4468.27|4467.87|4468.52|4468.12|4468.15|4467.75|122
1650479370000|2022-04-20 18:29:30|4468.4|4468|4467.9|4467.5|4468.4|4468|4467.9|4467.5|82
1650479380000|2022-04-20 18:29:40|4468.15|4467.75|4467.15|4466.75|4468.15|4467.75|4466.9|4466.5|456
1650479390000|2022-04-20 18:29:50|4467.4|4467|4467.4|4467|4467.65|4467.25|4467.15|4466.75|378
1650479400000|2022-04-20 18:30:00|4467.27|4466.87|4466.77|4466.37|4467.4|4467|4466.4|4466|498
1650479410000|2022-04-20 18:30:10|4466.9|4466.5|4465.9|4465.5|4466.9|4466.5|4465.9|4465.5|499
1650479420000|2022-04-20 18:30:20|4466.15|4465.75|4465.9|4465.5|4466.15|4465.75|4465.65|4465.25|394
1650479430000|2022-04-20 18:30:30|4465.65|4465.25|4465.65|4465.25|4465.9|4465.5|4465.65|4465.25|266
1650479440000|2022-04-20 18:30:40|4465.4|4465|4465.9|4465.5|4465.9|4465.5|4465.4|4465|426
1650479450000|2022-04-20 18:30:50|4466.15|4465.75|4466.15|4465.75|4466.65|4466.25|4466.15|4465.75|333
1650479460000|2022-04-20 18:31:00|4466.4|4466|4467.9|4467.5|4467.9|4467.5|4466.4|4466|425
1650479470000|2022-04-20 18:31:10|4468.15|4467.75|4467.9|4467.5|4468.4|4468|4467.65|4467.25|560
1650479480000|2022-04-20 18:31:20|4467.65|4467.25|4466.9|4466.5|4467.65|4467.25|4466.65|4466.25|196
1650479490000|2022-04-20 18:31:30|4466.77|4466.37|4467.15|4466.75|4467.4|4467|4466.77|4466.37|106
1650479500000|2022-04-20 18:31:40|4467.4|4467|4467.52|4467.12|4467.52|4467.12|4466.9|4466.5|221
1650479510000|2022-04-20 18:31:50|4467.65|4467.25|4467.4|4467|4467.65|4467.25|4467.4|4467|160
1650479520000|2022-04-20 18:32:00|4467.65|4467.25|4467.4|4467|4467.65|4467.25|4466.9|4466.5|238
1650479530000|2022-04-20 18:32:10|4467.15|4466.75|4467.15|4466.75|4467.4|4467|4466.9|4466.5|153
1650479540000|2022-04-20 18:32:20|4466.9|4466.5|4466.15|4465.75|4466.9|4466.5|4466.15|4465.75|177
1650479550000|2022-04-20 18:32:30|4466.4|4466|4466.15|4465.75|4466.4|4466|4465.9|4465.5|190
1650479560000|2022-04-20 18:32:40|4466.4|4466|4466.15|4465.75|4466.4|4466|4466.15|4465.75|170
1650479570000|2022-04-20 18:32:50|4465.9|4465.5|4465.65|4465.25|4466.02|4465.62|4465.65|4465.25|84
1650479580000|2022-04-20 18:33:00|4465.4|4465|4466.4|4466|4466.4|4466|4465.4|4465|365
1650479590000|2022-04-20 18:33:10|4466.65|4466.25|4466.15|4465.75|4466.65|4466.25|4466.15|4465.75|193
1650479600000|2022-04-20 18:33:20|4466.4|4466|4466.15|4465.75|4466.4|4466|4465.9|4465.5|146
1650479610000|2022-04-20 18:33:30|4465.9|4465.5|4466.4|4466|4466.52|4466.12|4465.9|4465.5|169
1650479620000|2022-04-20 18:33:40|4466.15|4465.75|4466.15|4465.75|4466.4|4466|4466.15|4465.75|65
1650479630000|2022-04-20 18:33:50|4466.4|4466|4465.9|4465.5|4466.65|4466.25|4465.9|4465.5|348
1650479640000|2022-04-20 18:34:00|4466.15|4465.75|4465.9|4465.5|4466.15|4465.75|4465.4|4465|276
1650479650000|2022-04-20 18:34:10|4466.02|4465.62|4466.15|4465.75|4466.4|4466|4465.9|4465.5|137
1650479660000|2022-04-20 18:34:20|4465.9|4465.5|4466.15|4465.75|4466.15|4465.75|4465.9|4465.5|108
1650479670000|2022-04-20 18:34:30|4466.27|4465.87|4466.15|4465.75|4466.4|4466|4465.9|4465.5|102
1650479680000|2022-04-20 18:34:40|4466.27|4465.87|4465.9|4465.5|4466.4|4466|4465.9|4465.5|100
1650479690000|2022-04-20 18:34:50|4465.65|4465.25|4465.65|4465.25|4465.65|4465.25|4465.65|4465.25|139
1650479700000|2022-04-20 18:35:00|4465.4|4465|4465.15|4464.75|4465.9|4465.5|4464.9|4464.5|431
1650479710000|2022-04-20 18:35:10|4464.9|4464.5|4465.15|4464.75|4465.15|4464.75|4464.65|4464.25|1304
1650479720000|2022-04-20 18:35:20|4464.9|4464.5|4464.9|4464.5|4465.15|4464.75|4464.9|4464.5|184
1650479730000|2022-04-20 18:35:30|4464.65|4464.25|4463.65|4463.25|4464.65|4464.25|4463.65|4463.25|1138
1650479740000|2022-04-20 18:35:40|4463.9|4463.5|4463.4|4463|4463.9|4463.5|4463.15|4462.75|939
1650479750000|2022-04-20 18:35:50|4463.15|4462.75|4463.15|4462.75|4463.15|4462.75|4463.15|4462.75|844
1650479760000|2022-04-20 18:36:00|4462.4|4462|4460.4|4460|4462.4|4462|4460.15|4459.75|1930
1650479770000|2022-04-20 18:36:10|4460.65|4460.25|4460.65|4460.25|4460.9|4460.5|4460.4|4460|649
1650479780000|2022-04-20 18:36:20|4460.4|4460|4460.15|4459.75|4460.65|4460.25|4459.65|4459.25|1024
1650479790000|2022-04-20 18:36:30|4460.4|4460|4460.4|4460|4460.4|4460|4460.15|4459.75|630
1650479800000|2022-04-20 18:36:40|4460.15|4459.75|4460.65|4460.25|4460.9|4460.5|4460.15|4459.75|419
1650479810000|2022-04-20 18:36:50|4460.4|4460|4460.4|4460|4460.65|4460.25|4460.15|4459.75|388
1650479820000|2022-04-20 18:37:00|4460.65|4460.25|4460.9|4460.5|4461.02|4460.62|4460.4|4460|401
1650479830000|2022-04-20 18:37:10|4460.65|4460.25|4460.4|4460|4460.65|4460.25|4460.15|4459.75|296
1650479840000|2022-04-20 18:37:20|4461.4|4461|4460.9|4460.5|4461.4|4461|4460.65|4460.25|1557
1650479850000|2022-04-20 18:37:30|4461.15|4460.75|4461.4|4461|4461.4|4461|4460.9|4460.5|274
1650479860000|2022-04-20 18:37:40|4461.65|4461.25|4461.4|4461|4461.65|4461.25|4461.15|4460.75|391
1650479870000|2022-04-20 18:37:50|4461.27|4460.87|4461.65|4461.25|4461.65|4461.25|4461.15|4460.75|225
1650479880000|2022-04-20 18:38:00|4461.9|4461.5|4461.52|4461.12|4462.15|4461.75|4461.4|4461|738
1650479890000|2022-04-20 18:38:10|4461.4|4461|4460.9|4460.5|4461.65|4461.25|4460.9|4460.5|313
1650479900000|2022-04-20 18:38:20|4460.65|4460.25|4461.15|4460.75|4461.15|4460.75|4460.65|4460.25|239
1650479910000|2022-04-20 18:38:30|4461.02|4460.62|4461.15|4460.75|4461.15|4460.75|4460.9|4460.5|110
1650479920000|2022-04-20 18:38:40|4461.02|4460.62|4460.9|4460.5|4461.15|4460.75|4460.9|4460.5|95
1650479930000|2022-04-20 18:38:50|4461.15|4460.75|4460.9|4460.5|4461.15|4460.75|4460.65|4460.25|178
1650479940000|2022-04-20 18:39:00|4460.65|4460.25|4461.15|4460.75|4461.4|4461|4460.65|4460.25|167
1650479950000|2022-04-20 18:39:10|4460.9|4460.5|4460.9|4460.5|4461.65|4461.25|4460.9|4460.5|306
1650479960000|2022-04-20 18:39:20|4460.65|4460.25|4460.4|4460|4460.65|4460.25|4460.4|4460|143
1650479970000|2022-04-20 18:39:30|4460.15|4459.75|4460.4|4460|4460.65|4460.25|4459.9|4459.5|366
1650479980000|2022-04-20 18:39:40|4460.65|4460.25|4461.4|4461|4461.4|4461|4460.4|4460|159
1650479990000|2022-04-20 18:39:50|4461.15|4460.75|4460.65|4460.25|4461.15|4460.75|4460.65|4460.25|133
1650480000000|2022-04-20 18:40:00|4460.4|4460|4459.9|4459.5|4460.4|4460|4459.65|4459.25|638
1650480010000|2022-04-20 18:40:10|4460.15|4459.75|4460.15|4459.75|4460.4|4460|4460.02|4459.62|386
1650480020000|2022-04-20 18:40:20|4460.4|4460|4460.9|4460.5|4460.9|4460.5|4460.4|4460|238
1650480030000|2022-04-20 18:40:30|4460.4|4460|4460.15|4459.75|4460.65|4460.25|4460.15|4459.75|300
1650480040000|2022-04-20 18:40:40|4460.02|4459.62|4460.15|4459.75|4460.15|4459.75|4459.4|4459|536
1650480050000|2022-04-20 18:40:50|4459.9|4459.5|4460.4|4460|4460.4|4460|4459.9|4459.5|194
1650480060000|2022-04-20 18:41:00|4460.65|4460.25|4461.15|4460.75|4461.15|4460.75|4460.65|4460.25|302
1650480070000|2022-04-20 18:41:10|4461.4|4461|4461.65|4461.25|4461.65|4461.25|4460.9|4460.5|601
1650480080000|2022-04-20 18:41:20|4461.52|4461.12|4461.65|4461.25|4461.9|4461.5|4461.4|4461|278
1650480090000|2022-04-20 18:41:30|4461.9|4461.5|4461.9|4461.5|4461.9|4461.5|4461.65|4461.25|197
1650480100000|2022-04-20 18:41:40|4462.15|4461.75|4461.4|4461|4462.15|4461.75|4461.4|4461|183
1650480110000|2022-04-20 18:41:50|4460.9|4460.5|4460.9|4460.5|4461.15|4460.75|4460.9|4460.5|400
1650480120000|2022-04-20 18:42:00|4461.15|4460.75|4461.15|4460.75|4461.65|4461.25|4460.9|4460.5|195
1650480130000|2022-04-20 18:42:10|4461.02|4460.62|4460.15|4459.75|4461.15|4460.75|4460.15|4459.75|305
1650480140000|2022-04-20 18:42:20|4460.4|4460|4459.9|4459.5|4460.9|4460.5|4459.9|4459.5|293
1650480150000|2022-04-20 18:42:30|4459.65|4459.25|4460.9|4460.5|4460.9|4460.5|4459.65|4459.25|274
1650480160000|2022-04-20 18:42:40|4461.02|4460.62|4460.15|4459.75|4461.02|4460.62|4460.15|4459.75|84
1650480170000|2022-04-20 18:42:50|4459.9|4459.5|4459.4|4459|4459.9|4459.5|4459.15|4458.75|473
1650480180000|2022-04-20 18:43:00|4459.15|4458.75|4459.9|4459.5|4459.9|4459.5|4459.15|4458.75|430
1650480190000|2022-04-20 18:43:10|4459.77|4459.37|4459.9|4459.5|4460.15|4459.75|4459.65|4459.25|154
1650480200000|2022-04-20 18:43:20|4459.65|4459.25|4459.15|4458.75|4459.65|4459.25|4459.15|4458.75|236
1650480210000|2022-04-20 18:43:30|4458.9|4458.5|4459.15|4458.75|4459.4|4459|4458.9|4458.5|359
1650480220000|2022-04-20 18:43:40|4459.27|4458.87|4459.4|4459|4459.4|4459|4458.65|4458.25|306
1650480230000|2022-04-20 18:43:50|4459.65|4459.25|4459.15|4458.75|4459.65|4459.25|4459.15|4458.75|352
1650480240000|2022-04-20 18:44:00|4458.9|4458.5|4459.52|4459.12|4459.65|4459.25|4458.9|4458.5|215
1650480250000|2022-04-20 18:44:10|4459.65|4459.25|4459.9|4459.5|4459.9|4459.5|4459.15|4458.75|323
1650480260000|2022-04-20 18:44:20|4459.77|4459.37|4460.4|4460|4460.65|4460.25|4459.77|4459.37|338
1650480270000|2022-04-20 18:44:30|4460.15|4459.75|4460.15|4459.75|4460.65|4460.25|4460.15|4459.75|217
1650480280000|2022-04-20 18:44:40|4459.65|4459.25|4459.65|4459.25|4459.65|4459.25|4459.4|4459|195
1650480290000|2022-04-20 18:44:50|4459.9|4459.5|4459.4|4459|4459.9|4459.5|4459.4|4459|264
1650480300000|2022-04-20 18:45:00|4459.65|4459.25|4459.4|4459|4459.65|4459.25|4459.15|4458.75|201
1650480310000|2022-04-20 18:45:10|4459.15|4458.75|4458.9|4458.5|4459.15|4458.75|4458.9|4458.5|82
1650480320000|2022-04-20 18:45:20|4458.65|4458.25|4458.9|4458.5|4458.9|4458.5|4458.4|4458|359
1650480330000|2022-04-20 18:45:30|4458.65|4458.25|4458.9|4458.5|4458.9|4458.5|4458.65|4458.25|160
1650480340000|2022-04-20 18:45:40|4459.02|4458.62|4459.15|4458.75|4459.15|4458.75|4458.9|4458.5|224
1650480350000|2022-04-20 18:45:50|4458.9|4458.5|4459.4|4459|4459.4|4459|4458.9|4458.5|177
1650480360000|2022-04-20 18:46:00|4459.15|4458.75|4459.65|4459.25|4459.65|4459.25|4459.15|4458.75|241
1650480370000|2022-04-20 18:46:10|4459.9|4459.5|4459.65|4459.25|4459.9|4459.5|4459.4|4459|482
1650480380000|2022-04-20 18:46:20|4459.4|4459|4459.15|4458.75|4459.4|4459|4458.9|4458.5|204
1650480390000|2022-04-20 18:46:30|4458.9|4458.5|4458.65|4458.25|4458.9|4458.5|4458.65|4458.25|188
1650480400000|2022-04-20 18:46:40|4458.4|4458|4458.4|4458|4458.65|4458.25|4458.15|4457.75|411
1650480410000|2022-04-20 18:46:50|4458.9|4458.5|4459.65|4459.25|4459.65|4459.25|4458.9|4458.5|370
1650480420000|2022-04-20 18:47:00|4459.9|4459.5|4459.9|4459.5|4460.4|4460|4459.65|4459.25|651
1650480430000|2022-04-20 18:47:10|4460.15|4459.75|4460.9|4460.5|4461.15|4460.75|4460.15|4459.75|748
1650480440000|2022-04-20 18:47:20|4460.65|4460.25|4460.65|4460.25|4461.15|4460.75|4460.52|4460.12|325
1650480450000|2022-04-20 18:47:30|4460.52|4460.12|4460.4|4460|4460.9|4460.5|4460.4|4460|201
1650480460000|2022-04-20 18:47:40|4460.15|4459.75|4460.15|4459.75|4460.4|4460|4459.65|4459.25|350
1650480470000|2022-04-20 18:47:50|4460.4|4460|4461.65|4461.25|4461.65|4461.25|4460.4|4460|420
1650480480000|2022-04-20 18:48:00|4461.4|4461|4461.9|4461.5|4461.9|4461.5|4461.4|4461|399
1650480490000|2022-04-20 18:48:10|4462.15|4461.75|4462.9|4462.5|4462.9|4462.5|4462.15|4461.75|843
1650480500000|2022-04-20 18:48:20|4463.15|4462.75|4462.65|4462.25|4463.4|4463|4462.65|4462.25|650
1650480510000|2022-04-20 18:48:30|4462.9|4462.5|4462.9|4462.5|4463.4|4463|4462.65|4462.25|388
1650480520000|2022-04-20 18:48:40|4462.77|4462.37|4463.02|4462.62|4463.4|4463|4462.65|4462.25|710
1650480530000|2022-04-20 18:48:50|4462.9|4462.5|4463.15|4462.75|4463.4|4463|4462.65|4462.25|285
1650480540000|2022-04-20 18:49:00|4462.9|4462.5|4463.15|4462.75|4463.4|4463|4462.65|4462.25|356
1650480550000|2022-04-20 18:49:10|4463.27|4462.87|4461.9|4461.5|4463.27|4462.87|4461.9|4461.5|557
1650480560000|2022-04-20 18:49:20|4461.77|4461.37|4461.9|4461.5|4462.15|4461.75|4461.4|4461|363
1650480570000|2022-04-20 18:49:30|4462.15|4461.75|4462.15|4461.75|4462.15|4461.75|4461.9|4461.5|129
1650480580000|2022-04-20 18:49:40|4462.02|4461.62|4461.65|4461.25|4462.15|4461.75|4461.52|4461.12|160
1650480590000|2022-04-20 18:49:50|4461.4|4461|4461.15|4460.75|4461.65|4461.25|4461.02|4460.62|356
1650480600000|2022-04-20 18:50:00|4461.02|4460.62|4461.15|4460.75|4461.4|4461|4461.02|4460.62|133
1650480610000|2022-04-20 18:50:10|4461.52|4461.12|4460.65|4460.25|4461.52|4461.12|4460.65|4460.25|363
1650480620000|2022-04-20 18:50:20|4460.9|4460.5|4460.65|4460.25|4460.9|4460.5|4460.15|4459.75|295
1650480630000|2022-04-20 18:50:30|4460.4|4460|4461.15|4460.75|4461.15|4460.75|4460.4|4460|121
1650480640000|2022-04-20 18:50:40|4460.9|4460.5|4460.9|4460.5|4461.15|4460.75|4460.65|4460.25|197
1650480650000|2022-04-20 18:50:50|4461.02|4460.62|4460.65|4460.25|4461.02|4460.62|4460.65|4460.25|76
1650480660000|2022-04-20 18:51:00|4460.77|4460.37|4460.15|4459.75|4460.9|4460.5|4460.15|4459.75|181
1650480670000|2022-04-20 18:51:10|4460.4|4460|4459.9|4459.5|4460.4|4460|4459.9|4459.5|179
1650480680000|2022-04-20 18:51:20|4459.4|4459|4458.9|4458.5|4459.65|4459.25|4458.65|4458.25|492
1650480690000|2022-04-20 18:51:30|4459.02|4458.62|4458.65|4458.25|4459.15|4458.75|4458.65|4458.25|257
1650480700000|2022-04-20 18:51:40|4458.4|4458|4457.9|4457.5|4458.65|4458.25|4457.9|4457.5|630
1650480710000|2022-04-20 18:51:50|4458.02|4457.62|4457.9|4457.5|4458.15|4457.75|4457.9|4457.5|543
1650480720000|2022-04-20 18:52:00|4458.15|4457.75|4456.15|4455.75|4458.15|4457.75|4455.4|4455|1764
1650480730000|2022-04-20 18:52:10|4455.9|4455.5|4455.65|4455.25|4456.15|4455.75|4455.65|4455.25|1107
1650480740000|2022-04-20 18:52:20|4455.4|4455|4456.15|4455.75|4456.15|4455.75|4454.9|4454.5|630
1650480750000|2022-04-20 18:52:30|4455.9|4455.5|4456.4|4456|4456.4|4456|4455.4|4455|615
1650480760000|2022-04-20 18:52:40|4456.15|4455.75|4455.4|4455|4456.4|4456|4455.15|4454.75|462
1650480770000|2022-04-20 18:52:50|4455.15|4454.75|4455.15|4454.75|4455.4|4455|4455.15|4454.75|172
1650480780000|2022-04-20 18:53:00|4455.02|4454.62|4455.15|4454.75|4455.15|4454.75|4454.65|4454.25|969
1650480790000|2022-04-20 18:53:10|4455.4|4455|4455.4|4455|4455.65|4455.25|4455.4|4455|241
1650480800000|2022-04-20 18:53:20|4455.65|4455.25|4455.15|4454.75|4455.65|4455.25|4455.15|4454.75|373
1650480810000|2022-04-20 18:53:30|4454.9|4454.5|4454.9|4454.5|4455.15|4454.75|4454.9|4454.5|206
1650480820000|2022-04-20 18:53:40|4455.15|4454.75|4454.9|4454.5|4455.15|4454.75|4454.9|4454.5|403
1650480830000|2022-04-20 18:53:50|4455.15|4454.75|4454.9|4454.5|4455.15|4454.75|4454.9|4454.5|185
1650480840000|2022-04-20 18:54:00|4454.65|4454.25|4454.9|4454.5|4455.15|4454.75|4454.65|4454.25|804
1650480850000|2022-04-20 18:54:10|4455.15|4454.75|4455.4|4455|4455.4|4455|4454.9|4454.5|297
1650480860000|2022-04-20 18:54:20|4455.65|4455.25|4455.4|4455|4455.65|4455.25|4455.4|4455|267
1650480870000|2022-04-20 18:54:30|4455.15|4454.75|4451.4|4451|4455.15|4454.75|4450.9|4450.5|4407
1650480880000|2022-04-20 18:54:40|4451.65|4451.25|4450.4|4450|4451.65|4451.25|4450.4|4450|727
1650480890000|2022-04-20 18:54:50|4450.65|4450.25|4450.9|4450.5|4450.9|4450.5|4450.4|4450|642
1650480900000|2022-04-20 18:55:00|4450.65|4450.25|4450.4|4450|4451.15|4450.75|4450.4|4450|1628
1650480910000|2022-04-20 18:55:10|4449.65|4449.25|4448.65|4448.25|4450.15|4449.75|4448.4|4448|2372
1650480920000|2022-04-20 18:55:20|4448.4|4448|4448.9|4448.5|4449.4|4449|4448.15|4447.75|693
1650480930000|2022-04-20 18:55:30|4449.15|4448.75|4448.65|4448.25|4449.15|4448.75|4448.4|4448|422
1650480940000|2022-04-20 18:55:40|4448.9|4448.5|4448.9|4448.5|4449.4|4449|4448.9|4448.5|711
1650480950000|2022-04-20 18:55:50|4449.15|4448.75|4449.9|4449.5|4449.9|4449.5|4449.15|4448.75|452
1650480960000|2022-04-20 18:56:00|4450.15|4449.75|4450.15|4449.75|4450.4|4450|4449.65|4449.25|612
1650480970000|2022-04-20 18:56:10|4449.9|4449.5|4450.15|4449.75|4450.15|4449.75|4449.9|4449.5|353
1650480980000|2022-04-20 18:56:20|4450.4|4450|4450.4|4450|4450.4|4450|4450.4|4450|673
1650480990000|2022-04-20 18:56:30|4450.15|4449.75|4449.9|4449.5|4450.15|4449.75|4449.65|4449.25|334
1650481000000|2022-04-20 18:56:40|4450.15|4449.75|4449.65|4449.25|4450.15|4449.75|4449.4|4449|367
1650481010000|2022-04-20 18:56:50|4449.77|4449.37|4449.9|4449.5|4450.15|4449.75|4449.4|4449|400
1650481020000|2022-04-20 18:57:00|4450.02|4449.62|4450.4|4450|4450.4|4450|4449.9|4449.5|380
1650481030000|2022-04-20 18:57:10|4450.9|4450.5|4451.15|4450.75|4451.52|4451.12|4450.9|4450.5|968
1650481040000|2022-04-20 18:57:20|4451.4|4451|4451.9|4451.5|4451.9|4451.5|4451.27|4450.87|496
1650481050000|2022-04-20 18:57:30|4451.65|4451.25|4451.9|4451.5|4452.02|4451.62|4451.65|4451.25|668
1650481060000|2022-04-20 18:57:40|4452.15|4451.75|4453.15|4452.75|4453.15|4452.75|4452.15|4451.75|972
1650481070000|2022-04-20 18:57:50|4452.9|4452.5|4453.4|4453|4453.65|4453.25|4452.9|4452.5|961
1650481080000|2022-04-20 18:58:00|4453.15|4452.75|4453.4|4453|4453.4|4453|4453.15|4452.75|518
1650481090000|2022-04-20 18:58:10|4453.65|4453.25|4453.9|4453.5|4453.9|4453.5|4453.4|4453|396
1650481100000|2022-04-20 18:58:20|4454.15|4453.75|4453.77|4453.37|4454.15|4453.75|4453.4|4453|609
1650481110000|2022-04-20 18:58:30|4453.65|4453.25|4453.9|4453.5|4454.15|4453.75|4453.4|4453|428
1650481120000|2022-04-20 18:58:40|4453.65|4453.25|4453.4|4453|4453.65|4453.25|4453.4|4453|217
1650481130000|2022-04-20 18:58:50|4453.65|4453.25|4453.4|4453|4453.65|4453.25|4453.4|4453|161
1650481140000|2022-04-20 18:59:00|4453.15|4452.75|4453.15|4452.75|4453.15|4452.75|4451.9|4451.5|1862
1650481150000|2022-04-20 18:59:10|4453.4|4453|4452.15|4451.75|4453.4|4453|4452.15|4451.75|630
1650481160000|2022-04-20 18:59:20|4451.9|4451.5|4452.9|4452.5|4452.9|4452.5|4451.9|4451.5|244
1650481170000|2022-04-20 18:59:30|4452.4|4452|4452.65|4452.25|4453.15|4452.75|4452.4|4452|250
1650481180000|2022-04-20 18:59:40|4452.9|4452.5|4452.15|4451.75|4453.15|4452.75|4452.15|4451.75|211
1650481190000|2022-04-20 18:59:50|4452.4|4452|4453.65|4453.25|4453.65|4453.25|4452.4|4452|277
1650481200000|2022-04-20 19:00:00|4453.4|4453|4453.65|4453.25|4453.65|4453.25|4452.4|4452|690
1650481210000|2022-04-20 19:00:10|4454.15|4453.75|4454.4|4454|4455.4|4455|4454.15|4453.75|1854
1650481220000|2022-04-20 19:00:20|4454.15|4453.75|4455.15|4454.75|4455.4|4455|4454.15|4453.75|833
1650481230000|2022-04-20 19:00:30|4454.9|4454.5|4455.4|4455|4455.52|4455.12|4454.9|4454.5|604
1650481240000|2022-04-20 19:00:40|4455.52|4455.12|4455.65|4455.25|4455.9|4455.5|4455.52|4455.12|510
1650481250000|2022-04-20 19:00:50|4455.4|4455|4455.15|4454.75|4455.4|4455|4454.9|4454.5|332
1650481260000|2022-04-20 19:01:00|4455.4|4455|4456.65|4456.25|4456.65|4456.25|4455.4|4455|768
1650481270000|2022-04-20 19:01:10|4456.52|4456.12|4459.65|4459.25|4459.65|4459.25|4456.4|4456|2626
1650481280000|2022-04-20 19:01:20|4460.4|4460|4459.4|4459|4460.4|4460|4458.77|4458.37|1227
1650481290000|2022-04-20 19:01:30|4459.65|4459.25|4459.4|4459|4459.9|4459.5|4459.15|4458.75|392
1650481300000|2022-04-20 19:01:40|4459.15|4458.75|4459.15|4458.75|4459.65|4459.25|4458.9|4458.5|797
1650481310000|2022-04-20 19:01:50|4458.9|4458.5|4458.15|4457.75|4458.9|4458.5|4458.15|4457.75|367
1650481320000|2022-04-20 19:02:00|4457.9|4457.5|4457.9|4457.5|4458.15|4457.75|4457.65|4457.25|335
1650481330000|2022-04-20 19:02:10|4458.15|4457.75|4458.9|4458.5|4458.9|4458.5|4458.15|4457.75|268
1650481340000|2022-04-20 19:02:20|4459.15|4458.75|4459.15|4458.75|4459.65|4459.25|4458.9|4458.5|467
1650481350000|2022-04-20 19:02:30|4458.9|4458.5|4458.9|4458.5|4459.65|4459.25|4458.9|4458.5|182
1650481360000|2022-04-20 19:02:40|4459.15|4458.75|4458.9|4458.5|4459.4|4459|4458.9|4458.5|248
1650481370000|2022-04-20 19:02:50|4459.02|4458.62|4458.9|4458.5|4459.15|4458.75|4458.9|4458.5|111
1650481380000|2022-04-20 19:03:00|4458.65|4458.25|4458.65|4458.25|4458.9|4458.5|4458.65|4458.25|257
1650481390000|2022-04-20 19:03:10|4458.9|4458.5|4458.4|4458|4459.15|4458.75|4458.4|4458|183
1650481400000|2022-04-20 19:03:20|4458.65|4458.25|4458.65|4458.25|4458.65|4458.25|4458.4|4458|124
1650481410000|2022-04-20 19:03:30|4458.9|4458.5|4458.9|4458.5|4459.4|4459|4458.9|4458.5|247
1650481420000|2022-04-20 19:03:40|4459.15|4458.75|4459.65|4459.25|4459.65|4459.25|4458.9|4458.5|434
1650481430000|2022-04-20 19:03:50|4459.9|4459.5|4460.15|4459.75|4460.15|4459.75|4459.9|4459.5|254
1650481440000|2022-04-20 19:04:00|4460.4|4460|4460.15|4459.75|4460.4|4460|4459.9|4459.5|389
1650481450000|2022-04-20 19:04:10|4459.9|4459.5|4460.9|4460.5|4461.15|4460.75|4459.9|4459.5|749
1650481460000|2022-04-20 19:04:20|4460.65|4460.25|4460.15|4459.75|4460.65|4460.25|4459.9|4459.5|374
1650481470000|2022-04-20 19:04:30|4460.52|4460.12|4460.15|4459.75|4460.65|4460.25|4459.9|4459.5|247
1650481480000|2022-04-20 19:04:40|4459.9|4459.5|4459.65|4459.25|4460.15|4459.75|4459.65|4459.25|318
1650481490000|2022-04-20 19:04:50|4459.4|4459|4459.65|4459.25|4459.9|4459.5|4459.4|4459|302
1650481500000|2022-04-20 19:05:00|4459.4|4459|4458.9|4458.5|4459.4|4459|4458.65|4458.25|736
1650481510000|2022-04-20 19:05:10|4459.15|4458.75|4459.65|4459.25|4459.9|4459.5|4459.15|4458.75|382
1650481520000|2022-04-20 19:05:20|4459.52|4459.12|4459.15|4458.75|4459.52|4459.12|4459.15|4458.75|245
1650481530000|2022-04-20 19:05:30|4459.52|4459.12|4458.9|4458.5|4459.65|4459.25|4458.9|4458.5|358
1650481540000|2022-04-20 19:05:40|4459.15|4458.75|4458.4|4458|4459.15|4458.75|4458.15|4457.75|560
1650481550000|2022-04-20 19:05:50|4458.27|4457.87|4457.9|4457.5|4458.4|4458|4457.9|4457.5|243
1650481560000|2022-04-20 19:06:00|4457.77|4457.37|4456.9|4456.5|4457.9|4457.5|4456.9|4456.5|676
1650481570000|2022-04-20 19:06:10|4457.15|4456.75|4456.9|4456.5|4457.15|4456.75|4456.65|4456.25|624
1650481580000|2022-04-20 19:06:20|4456.65|4456.25|4456.9|4456.5|4457.15|4456.75|4456.65|4456.25|506
1650481590000|2022-04-20 19:06:30|4456.77|4456.37|4458.4|4458|4458.65|4458.25|4456.77|4456.37|2431
1650481600000|2022-04-20 19:06:40|4457.9|4457.5|4457.65|4457.25|4457.9|4457.5|4457.4|4457|376
1650481610000|2022-04-20 19:06:50|4457.9|4457.5|4457.65|4457.25|4458.15|4457.75|4457.65|4457.25|372
1650481620000|2022-04-20 19:07:00|4457.4|4457|4457.4|4457|4458.15|4457.75|4457.4|4457|298
1650481630000|2022-04-20 19:07:10|4457.15|4456.75|4457.77|4457.37|4457.77|4457.37|4456.9|4456.5|424
1650481640000|2022-04-20 19:07:20|4457.65|4457.25|4458.15|4457.75|4458.15|4457.75|4457.4|4457|240
1650481650000|2022-04-20 19:07:30|4458.4|4458|4458.9|4458.5|4458.9|4458.5|4458.15|4457.75|260
1650481660000|2022-04-20 19:07:40|4459.15|4458.75|4459.27|4458.87|4459.4|4459|4459.15|4458.75|307
1650481670000|2022-04-20 19:07:50|4459.15|4458.75|4459.15|4458.75|4459.15|4458.75|4458.65|4458.25|218
1650481680000|2022-04-20 19:08:00|4459.4|4459|4459.15|4458.75|4459.77|4459.37|4459.02|4458.62|416
1650481690000|2022-04-20 19:08:10|4458.9|4458.5|4457.65|4457.25|4458.9|4458.5|4457.4|4457|372
1650481700000|2022-04-20 19:08:20|4457.4|4457|4456.9|4456.5|4457.4|4457|4456.9|4456.5|405
1650481710000|2022-04-20 19:08:30|4457.15|4456.75|4456.9|4456.5|4457.4|4457|4456.65|4456.25|449
1650481720000|2022-04-20 19:08:40|4456.65|4456.25|4456.9|4456.5|4456.9|4456.5|4456.15|4455.75|598
1650481730000|2022-04-20 19:08:50|4456.65|4456.25|4457.15|4456.75|4457.52|4457.12|4456.65|4456.25|438
1650481740000|2022-04-20 19:09:00|4457.4|4457|4457.65|4457.25|4457.9|4457.5|4457.15|4456.75|279
1650481750000|2022-04-20 19:09:10|4457.77|4457.37|4458.4|4458|4458.4|4458|4457.4|4457|473
1650481760000|2022-04-20 19:09:20|4458.65|4458.25|4459.4|4459|4459.4|4459|4458.65|4458.25|421
1650481770000|2022-04-20 19:09:30|4459.65|4459.25|4460.4|4460|4460.65|4460.25|4459.65|4459.25|430
1650481780000|2022-04-20 19:09:40|4460.15|4459.75|4459.9|4459.5|4460.15|4459.75|4459.65|4459.25|347
1650481790000|2022-04-20 19:09:50|4460.15|4459.75|4459.9|4459.5|4460.4|4460|4459.9|4459.5|200
1650481800000|2022-04-20 19:10:00|4460.15|4459.75|4461.4|4461|4461.65|4461.25|4460.15|4459.75|736
1650481810000|2022-04-20 19:10:10|4461.65|4461.25|4461.9|4461.5|4461.9|4461.5|4461.15|4460.75|730
1650481820000|2022-04-20 19:10:20|4461.65|4461.25|4461.4|4461|4461.9|4461.5|4461.27|4460.87|296
1650481830000|2022-04-20 19:10:30|4461.15|4460.75|4461.4|4461|4462.15|4461.75|4461.15|4460.75|395
1650481840000|2022-04-20 19:10:40|4461.15|4460.75|4461.15|4460.75|4461.65|4461.25|4461.15|4460.75|287
1650481850000|2022-04-20 19:10:50|4460.9|4460.5|4459.9|4459.5|4460.9|4460.5|4459.15|4458.75|555
1650481860000|2022-04-20 19:11:00|4459.65|4459.25|4459.9|4459.5|4460.15|4459.75|4459.65|4459.25|250
1650481870000|2022-04-20 19:11:10|4459.65|4459.25|4459.4|4459|4459.9|4459.5|4459.4|4459|148
1650481880000|2022-04-20 19:11:20|4459.15|4458.75|4458.65|4458.25|4459.4|4459|4458.4|4458|347
1650481890000|2022-04-20 19:11:30|4458.9|4458.5|4458.65|4458.25|4458.9|4458.5|4458.4|4458|124
1650481900000|2022-04-20 19:11:40|4458.9|4458.5|4459.27|4458.87|4459.77|4459.37|4458.65|4458.25|412
1650481910000|2022-04-20 19:11:50|4459.15|4458.75|4459.52|4459.12|4459.65|4459.25|4459.15|4458.75|191
1650481920000|2022-04-20 19:12:00|4459.4|4459|4459.77|4459.37|4460.52|4460.12|4459.4|4459|445
1650481930000|2022-04-20 19:12:10|4460.15|4459.75|4460.9|4460.5|4461.15|4460.75|4460.15|4459.75|349
1650481940000|2022-04-20 19:12:20|4461.65|4461.25|4462.15|4461.75|4462.27|4461.87|4461.4|4461|566
1650481950000|2022-04-20 19:12:30|4462.4|4462|4463.15|4462.75|4463.15|4462.75|4461.9|4461.5|840
1650481960000|2022-04-20 19:12:40|4462.9|4462.5|4464.4|4464|4465.15|4464.75|4462.65|4462.25|1502
1650481970000|2022-04-20 19:12:50|4464.65|4464.25|4465.15|4464.75|4465.4|4465|4464.4|4464|898
1650481980000|2022-04-20 19:13:00|4465.4|4465|4463.9|4463.5|4465.65|4465.25|4463.65|4463.25|1505
1650481990000|2022-04-20 19:13:10|4463.65|4463.25|4464.15|4463.75|4464.4|4464|4463.65|4463.25|469
1650482000000|2022-04-20 19:13:20|4464.4|4464|4465.65|4465.25|4465.65|4465.25|4464.4|4464|491
1650482010000|2022-04-20 19:13:30|4465.9|4465.5|4466.65|4466.25|4466.9|4466.5|4465.9|4465.5|861
1650482020000|2022-04-20 19:13:40|4466.52|4466.12|4466.9|4466.5|4467.15|4466.75|4466.4|4466|634
1650482030000|2022-04-20 19:13:50|4467.15|4466.75|4466.65|4466.25|4467.4|4467|4466.65|4466.25|687
1650482040000|2022-04-20 19:14:00|4466.9|4466.5|4466.65|4466.25|4467.15|4466.75|4466.65|4466.25|560
1650482050000|2022-04-20 19:14:10|4466.4|4466|4465.65|4465.25|4466.4|4466|4464.4|4464|1391
1650482060000|2022-04-20 19:14:20|4465.4|4465|4465.4|4465|4465.65|4465.25|4464.9|4464.5|174
1650482070000|2022-04-20 19:14:30|4464.9|4464.5|4465.4|4465|4465.65|4465.25|4464.9|4464.5|212
1650482080000|2022-04-20 19:14:40|4465.15|4464.75|4465.15|4464.75|4465.15|4464.75|4464.9|4464.5|200
1650482090000|2022-04-20 19:14:50|4465.65|4465.25|4465.9|4465.5|4466.15|4465.75|4465.15|4464.75|250
1650482100000|2022-04-20 19:15:00|4465.65|4465.25|4465.65|4465.25|4467.15|4466.75|4465.65|4465.25|582
1650482110000|2022-04-20 19:15:10|4465.4|4465|4464.65|4464.25|4465.4|4465|4464.4|4464|338
1650482120000|2022-04-20 19:15:20|4464.52|4464.12|4464.9|4464.5|4464.9|4464.5|4464.15|4463.75|305
1650482130000|2022-04-20 19:15:30|4464.77|4464.37|4463.4|4463|4464.9|4464.5|4463.4|4463|773
1650482140000|2022-04-20 19:15:40|4463.65|4463.25|4463.65|4463.25|4464.15|4463.75|4463.65|4463.25|267
1650482150000|2022-04-20 19:15:50|4463.9|4463.5|4463.65|4463.25|4463.9|4463.5|4463.4|4463|252
1650482160000|2022-04-20 19:16:00|4463.4|4463|4464.15|4463.75|4465.15|4464.75|4463.4|4463|581
1650482170000|2022-04-20 19:16:10|4463.9|4463.5|4464.9|4464.5|4464.9|4464.5|4463.65|4463.25|200
1650482180000|2022-04-20 19:16:20|4465.15|4464.75|4465.4|4465|4465.9|4465.5|4465.15|4464.75|351
1650482190000|2022-04-20 19:16:30|4465.27|4464.87|4465.9|4465.5|4465.9|4465.5|4464.9|4464.5|253
1650482200000|2022-04-20 19:16:40|4466.02|4465.62|4465.9|4465.5|4466.15|4465.75|4465.65|4465.25|276
1650482210000|2022-04-20 19:16:50|4466.15|4465.75|4465.9|4465.5|4466.15|4465.75|4465.9|4465.5|185
1650482220000|2022-04-20 19:17:00|4466.02|4465.62|4465.9|4465.5|4466.4|4466|4465.65|4465.25|381
1650482230000|2022-04-20 19:17:10|4466.15|4465.75|4466.65|4466.25|4466.65|4466.25|4466.15|4465.75|299
1650482240000|2022-04-20 19:17:20|4466.52|4466.12|4466.65|4466.25|4467.15|4466.75|4466.52|4466.12|291
1650482250000|2022-04-20 19:17:30|4466.4|4466|4466.4|4466|4466.9|4466.5|4466.4|4466|422
1650482260000|2022-04-20 19:17:40|4466.15|4465.75|4465.77|4465.37|4466.15|4465.75|4465.4|4465|360
1650482270000|2022-04-20 19:17:50|4466.02|4465.62|4465.9|4465.5|4466.4|4466|4465.9|4465.5|155
1650482280000|2022-04-20 19:18:00|4465.77|4465.37|4465.9|4465.5|4466.4|4466|4465.65|4465.25|537
1650482290000|2022-04-20 19:18:10|4466.15|4465.75|4465.77|4465.37|4466.15|4465.75|4465.65|4465.25|176
1650482300000|2022-04-20 19:18:20|4465.65|4465.25|4466.65|4466.25|4466.9|4466.5|4465.65|4465.25|331
1650482310000|2022-04-20 19:18:30|4466.9|4466.5|4467.65|4467.25|4468.15|4467.75|4466.65|4466.25|499
1650482320000|2022-04-20 19:18:40|4467.4|4467|4466.65|4466.25|4467.4|4467|4466.15|4465.75|389
1650482330000|2022-04-20 19:18:50|4466.9|4466.5|4467.15|4466.75|4467.4|4467|4466.65|4466.25|232
1650482340000|2022-04-20 19:19:00|4467.4|4467|4467.15|4466.75|4467.9|4467.5|4466.65|4466.25|439
1650482350000|2022-04-20 19:19:10|4467.4|4467|4466.65|4466.25|4467.4|4467|4466.65|4466.25|163
1650482360000|2022-04-20 19:19:20|4466.4|4466|4466.4|4466|4466.65|4466.25|4466.15|4465.75|191
1650482370000|2022-04-20 19:19:30|4466.02|4465.62|4466.15|4465.75|4466.27|4465.87|4465.9|4465.5|326
1650482380000|2022-04-20 19:19:40|4465.9|4465.5|4465.52|4465.12|4466.15|4465.75|4465.15|4464.75|420
1650482390000|2022-04-20 19:19:50|4465.65|4465.25|4465.4|4465|4465.65|4465.25|4465.15|4464.75|206
1650482400000|2022-04-20 19:20:00|4465.53|4465.13|4465.53|4465.13|4466.28|4465.88|4465.15|4464.75|411
1650482410000|2022-04-20 19:20:10|4465.78|4465.38|4466.78|4466.38|4466.78|4466.38|4465.53|4465.13|267
1650482420000|2022-04-20 19:20:20|4466.53|4466.13|4467.03|4466.63|4467.03|4466.63|4466.53|4466.13|189
1650482430000|2022-04-20 19:20:30|4466.78|4466.38|4466.15|4465.75|4466.78|4466.38|4465.78|4465.38|199
1650482440000|2022-04-20 19:20:40|4466.03|4465.63|4466.53|4466.13|4466.78|4466.38|4466.03|4465.63|149
1650482450000|2022-04-20 19:20:50|4466.78|4466.38|4466.65|4466.25|4466.78|4466.38|4466.53|4466.13|118
1650482460000|2022-04-20 19:21:00|4466.53|4466.13|4466.78|4466.38|4467.03|4466.63|4466.28|4465.88|127
1650482470000|2022-04-20 19:21:10|4467.03|4466.63|4466.78|4466.38|4467.15|4466.75|4466.53|4466.13|299
1650482480000|2022-04-20 19:21:20|4467.03|4466.63|4466.78|4466.38|4467.03|4466.63|4466.78|4466.38|142
1650482490000|2022-04-20 19:21:30|4466.53|4466.13|4466.28|4465.88|4466.78|4466.38|4465.78|4465.38|259
1650482500000|2022-04-20 19:21:40|4466.53|4466.13|4466.03|4465.63|4467.03|4466.63|4466.03|4465.63|251
1650482510000|2022-04-20 19:21:50|4465.78|4465.38|4466.03|4465.63|4466.03|4465.63|4465.78|4465.38|178
1650482520000|2022-04-20 19:22:00|4466.53|4466.13|4466.28|4465.88|4466.53|4466.13|4465.78|4465.38|184
1650482530000|2022-04-20 19:22:10|4466.53|4466.13|4466.28|4465.88|4466.53|4466.13|4466.03|4465.63|112
1650482540000|2022-04-20 19:22:20|4466.15|4465.75|4465.03|4464.63|4466.28|4465.88|4465.03|4464.63|227
1650482550000|2022-04-20 19:22:30|4465.28|4464.88|4464.28|4463.88|4465.53|4465.13|4464.03|4463.63|714
1650482560000|2022-04-20 19:22:40|4464.4|4464|4464.53|4464.13|4464.78|4464.38|4464.28|4463.88|227
1650482570000|2022-04-20 19:22:50|4464.65|4464.25|4464.9|4464.5|4465.28|4464.88|4464.65|4464.25|151
1650482580000|2022-04-20 19:23:00|4464.78|4464.38|4464.78|4464.38|4465.28|4464.88|4464.4|4464|317
1650482590000|2022-04-20 19:23:10|4465.03|4464.63|4464.78|4464.38|4465.03|4464.63|4464.53|4464.13|95
1650482600000|2022-04-20 19:23:20|4465.03|4464.63|4465.4|4465|4465.53|4465.13|4465.03|4464.63|163
1650482610000|2022-04-20 19:23:30|4465.53|4465.13|4465.28|4464.88|4465.53|4465.13|4465.03|4464.63|226
1650482620000|2022-04-20 19:23:40|4464.78|4464.38|4465.53|4465.13|4465.53|4465.13|4464.78|4464.38|137
1650482630000|2022-04-20 19:23:50|4465.78|4465.38|4466.28|4465.88|4466.28|4465.88|4465.53|4465.13|244
1650482640000|2022-04-20 19:24:00|4466.53|4466.13|4466.65|4466.25|4467.03|4466.63|4466.28|4465.88|384
1650482650000|2022-04-20 19:24:10|4466.78|4466.38|4466.9|4466.5|4467.53|4467.13|4466.53|4466.13|365
1650482660000|2022-04-20 19:24:20|4466.78|4466.38|4466.03|4465.63|4467.03|4466.63|4466.03|4465.63|276
1650482670000|2022-04-20 19:24:30|4466.28|4465.88|4466.03|4465.63|4466.28|4465.88|4466.03|4465.63|159
1650482680000|2022-04-20 19:24:40|4465.53|4465.13|4465.9|4465.5|4466.03|4465.63|4465.53|4465.13|339
1650482690000|2022-04-20 19:24:50|4466.03|4465.63|4466.78|4466.38|4466.78|4466.38|4465.78|4465.38|221
1650482700000|2022-04-20 19:25:00|4467.03|4466.63|4467.53|4467.13|4468.53|4468.13|4466.78|4466.38|744
1650482710000|2022-04-20 19:25:10|4467.78|4467.38|4468.53|4468.13|4468.78|4468.38|4467.53|4467.13|566
1650482720000|2022-04-20 19:25:20|4468.4|4468|4468.53|4468.13|4468.65|4468.25|4467.65|4467.25|468
1650482730000|2022-04-20 19:25:30|4468.65|4468.25|4468.78|4468.38|4468.78|4468.38|4468.53|4468.13|201
1650482740000|2022-04-20 19:25:40|4469.03|4468.63|4470.53|4470.13|4471.03|4470.63|4469.03|4468.63|1281
1650482750000|2022-04-20 19:25:50|4470.65|4470.25|4470.78|4470.38|4470.78|4470.38|4470.03|4469.63|778
1650482760000|2022-04-20 19:26:00|4470.9|4470.5|4471.53|4471.13|4471.53|4471.13|4470.53|4470.13|417
1650482770000|2022-04-20 19:26:10|4471.78|4471.38|4471.53|4471.13|4472.28|4471.88|4471.53|4471.13|877
1650482780000|2022-04-20 19:26:20|4471.28|4470.88|4470.28|4469.88|4471.28|4470.88|4470.28|4469.88|473
1650482790000|2022-04-20 19:26:30|4470.03|4469.63|4470.03|4469.63|4470.78|4470.38|4470.03|4469.63|296
1650482800000|2022-04-20 19:26:40|4470.15|4469.75|4469.78|4469.38|4470.28|4469.88|4469.03|4468.63|1223
1650482810000|2022-04-20 19:26:50|4470.03|4469.63|4469.78|4469.38|4470.28|4469.88|4469.78|4469.38|237
1650482820000|2022-04-20 19:27:00|4469.53|4469.13|4470.28|4469.88|4470.28|4469.88|4469.53|4469.13|244
1650482830000|2022-04-20 19:27:10|4470.53|4470.13|4470.53|4470.13|4470.53|4470.13|4470.28|4469.88|105
1650482840000|2022-04-20 19:27:20|4470.78|4470.38|4471.28|4470.88|4471.53|4471.13|4470.78|4470.38|404
1650482850000|2022-04-20 19:27:30|4471.53|4471.13|4471.28|4470.88|4472.03|4471.63|4471.28|4470.88|379
1650482860000|2022-04-20 19:27:40|4471.4|4471|4469.78|4469.38|4471.4|4471|4469.78|4469.38|352
1650482870000|2022-04-20 19:27:50|4469.28|4468.88|4469.03|4468.63|4469.53|4469.13|4468.53|4468.13|577
1650482880000|2022-04-20 19:28:00|4468.53|4468.13|4467.53|4467.13|4468.78|4468.38|4467.53|4467.13|611
1650482890000|2022-04-20 19:28:10|4467.28|4466.88|4467.28|4466.88|4467.53|4467.13|4466.78|4466.38|571
1650482900000|2022-04-20 19:28:20|4467.4|4467|4467.78|4467.38|4468.28|4467.88|4467.4|4467|335
1650482910000|2022-04-20 19:28:30|4467.53|4467.13|4467.28|4466.88|4467.78|4467.38|4467.15|4466.75|276
1650482920000|2022-04-20 19:28:40|4467.53|4467.13|4467.53|4467.13|4467.78|4467.38|4467.28|4466.88|182
1650482930000|2022-04-20 19:28:50|4467.28|4466.88|4467.03|4466.63|4467.53|4467.13|4466.78|4466.38|450
1650482940000|2022-04-20 19:29:00|4466.28|4465.88|4466.53|4466.13|4466.78|4466.38|4466.28|4465.88|515
1650482950000|2022-04-20 19:29:10|4466.28|4465.88|4467.28|4466.88|4467.28|4466.88|4466.28|4465.88|342
1650482960000|2022-04-20 19:29:20|4467.4|4467|4467.53|4467.13|4467.53|4467.13|4467.28|4466.88|196
1650482970000|2022-04-20 19:29:30|4467.28|4466.88|4466.78|4466.38|4467.28|4466.88|4466.78|4466.38|282
1650482980000|2022-04-20 19:29:40|4467.28|4466.88|4467.65|4467.25|4467.78|4467.38|4466.78|4466.38|363
1650482990000|2022-04-20 19:29:50|4467.78|4467.38|4468.28|4467.88|4468.28|4467.88|4467.78|4467.38|491
1650483000000|2022-04-20 19:30:00|4468.03|4467.63|4468.53|4468.13|4469.28|4468.88|4468.03|4467.63|695
1650483010000|2022-04-20 19:30:10|4468.78|4468.38|4467.28|4466.88|4468.78|4468.38|4467.03|4466.63|479
1650483020000|2022-04-20 19:30:20|4467.03|4466.63|4468.28|4467.88|4468.28|4467.88|4467.03|4466.63|220
1650483030000|2022-04-20 19:30:30|4468.53|4468.13|4467.78|4467.38|4468.78|4468.38|4467.53|4467.13|329
1650483040000|2022-04-20 19:30:40|4467.53|4467.13|4466.78|4466.38|4467.53|4467.13|4466.78|4466.38|289
1650483050000|2022-04-20 19:30:50|4466.9|4466.5|4467.28|4466.88|4467.53|4467.13|4466.78|4466.38|232
1650483060000|2022-04-20 19:31:00|4467.03|4466.63|4466.78|4466.38|4467.03|4466.63|4466.28|4465.88|347
1650483070000|2022-04-20 19:31:10|4466.65|4466.25|4467.28|4466.88|4467.28|4466.88|4466.53|4466.13|266
1650483080000|2022-04-20 19:31:20|4467.53|4467.13|4466.78|4466.38|4467.53|4467.13|4466.53|4466.13|238
1650483090000|2022-04-20 19:31:30|4467.03|4466.63|4467.53|4467.13|4467.53|4467.13|4467.03|4466.63|322
1650483100000|2022-04-20 19:31:40|4467.28|4466.88|4467.78|4467.38|4467.78|4467.38|4467.28|4466.88|199
1650483110000|2022-04-20 19:31:50|4467.53|4467.13|4467.78|4467.38|4468.28|4467.88|4467.53|4467.13|328
1650483120000|2022-04-20 19:32:00|4467.53|4467.13|4467.28|4466.88|4467.78|4467.38|4467.03|4466.63|162
1650483130000|2022-04-20 19:32:10|4467.03|4466.63|4467.78|4467.38|4468.03|4467.63|4467.03|4466.63|269
1650483140000|2022-04-20 19:32:20|4468.03|4467.63|4468.65|4468.25|4469.53|4469.13|4468.03|4467.63|678
1650483150000|2022-04-20 19:32:30|4468.53|4468.13|4469.03|4468.63|4469.03|4468.63|4468.53|4468.13|255
1650483160000|2022-04-20 19:32:40|4468.78|4468.38|4468.53|4468.13|4469.28|4468.88|4468.28|4467.88|321
1650483170000|2022-04-20 19:32:50|4468.28|4467.88|4467.03|4466.63|4468.28|4467.88|4466.53|4466.13|659
1650483180000|2022-04-20 19:33:00|4467.15|4466.75|4465.28|4464.88|4467.15|4466.75|4464.78|4464.38|776
1650483190000|2022-04-20 19:33:10|4465.03|4464.63|4465.28|4464.88|4465.28|4464.88|4464.53|4464.13|622
1650483200000|2022-04-20 19:33:20|4465.03|4464.63|4465.03|4464.63|4465.28|4464.88|4464.53|4464.13|411
1650483210000|2022-04-20 19:33:30|4464.78|4464.38|4464.53|4464.13|4465.03|4464.63|4464.53|4464.13|308
1650483220000|2022-04-20 19:33:40|4464.78|4464.38|4464.28|4463.88|4464.78|4464.38|4464.03|4463.63|398
1650483230000|2022-04-20 19:33:50|4464.53|4464.13|4463.03|4462.63|4464.53|4464.13|4462.53|4462.13|863
1650483240000|2022-04-20 19:34:00|4462.78|4462.38|4463.78|4463.38|4463.78|4463.38|4462.78|4462.38|1439
1650483250000|2022-04-20 19:34:10|4463.53|4463.13|4464.03|4463.63|4464.53|4464.13|4463.53|4463.13|561
1650483260000|2022-04-20 19:34:20|4463.78|4463.38|4464.78|4464.38|4465.03|4464.63|4463.53|4463.13|657
1650483270000|2022-04-20 19:34:30|4464.53|4464.13|4463.53|4463.13|4465.28|4464.88|4463.53|4463.13|409
1650483280000|2022-04-20 19:34:40|4463.28|4462.88|4462.53|4462.13|4463.28|4462.88|4462.28|4461.88|539
1650483290000|2022-04-20 19:34:50|4462.28|4461.88|4462.28|4461.88|4462.78|4462.38|4462.03|4461.63|462
1650483300000|2022-04-20 19:35:00|4462.53|4462.13|4462.53|4462.13|4464.03|4463.63|4462.28|4461.88|667
1650483310000|2022-04-20 19:35:10|4462.28|4461.88|4463.03|4462.63|4463.03|4462.63|4461.53|4461.13|561
1650483320000|2022-04-20 19:35:20|4463.28|4462.88|4463.28|4462.88|4464.03|4463.63|4463.28|4462.88|462
1650483330000|2022-04-20 19:35:30|4463.03|4462.63|4462.28|4461.88|4463.28|4462.88|4461.78|4461.38|293
1650483340000|2022-04-20 19:35:40|4462.78|4462.38|4463.03|4462.63|4463.03|4462.63|4462.28|4461.88|294
1650483350000|2022-04-20 19:35:50|4462.9|4462.5|4462.03|4461.63|4463.03|4462.63|4461.78|4461.38|394
1650483360000|2022-04-20 19:36:00|4461.78|4461.38|4462.28|4461.88|4462.53|4462.13|4461.28|4460.88|652
1650483370000|2022-04-20 19:36:10|4461.78|4461.38|4462.78|4462.38|4462.78|4462.38|4461.78|4461.38|228
1650483380000|2022-04-20 19:36:20|4462.9|4462.5|4463.28|4462.88|4463.28|4462.88|4462.9|4462.5|175
1650483390000|2022-04-20 19:36:30|4463.4|4463|4463.78|4463.38|4463.78|4463.38|4463.28|4462.88|178
1650483400000|2022-04-20 19:36:40|4463.65|4463.25|4464.28|4463.88|4464.28|4463.88|4463.53|4463.13|260
1650483410000|2022-04-20 19:36:50|4464.53|4464.13|4465.03|4464.63|4465.28|4464.88|4464.53|4464.13|521
1650483420000|2022-04-20 19:37:00|4465.78|4465.38|4465.53|4465.13|4465.78|4465.38|4465.03|4464.63|658
1650483430000|2022-04-20 19:37:10|4465.65|4465.25|4467.03|4466.63|4467.28|4466.88|4465.53|4465.13|622
1650483440000|2022-04-20 19:37:20|4466.78|4466.38|4467.53|4467.13|4467.53|4467.13|4466.78|4466.38|525
1650483450000|2022-04-20 19:37:30|4467.78|4467.38|4466.53|4466.13|4467.78|4467.38|4466.28|4465.88|447
1650483460000|2022-04-20 19:37:40|4466.28|4465.88|4465.78|4465.38|4466.78|4466.38|4465.78|4465.38|467
1650483470000|2022-04-20 19:37:50|4465.53|4465.13|4464.53|4464.13|4465.53|4465.13|4464.28|4463.88|827
1650483480000|2022-04-20 19:38:00|4464.4|4464|4464.28|4463.88|4465.03|4464.63|4464.03|4463.63|462
1650483490000|2022-04-20 19:38:10|4464.53|4464.13|4464.9|4464.5|4465.03|4464.63|4464.03|4463.63|228
1650483500000|2022-04-20 19:38:20|4464.78|4464.38|4464.53|4464.13|4465.03|4464.63|4463.78|4463.38|365
1650483510000|2022-04-20 19:38:30|4464.78|4464.38|4466.28|4465.88|4466.53|4466.13|4464.78|4464.38|507
1650483520000|2022-04-20 19:38:40|4466.53|4466.13|4466.03|4465.63|4467.03|4466.63|4466.03|4465.63|357
1650483530000|2022-04-20 19:38:50|4466.15|4465.75|4466.78|4466.38|4467.03|4466.63|4466.03|4465.63|341
1650483540000|2022-04-20 19:39:00|4467.03|4466.63|4468.03|4467.63|4468.28|4467.88|4467.03|4466.63|516
1650483550000|2022-04-20 19:39:10|4468.28|4467.88|4467.03|4466.63|4468.53|4468.13|4466.78|4466.38|784
1650483560000|2022-04-20 19:39:20|4466.78|4466.38|4467.03|4466.63|4467.28|4466.88|4466.28|4465.88|292
1650483570000|2022-04-20 19:39:30|4466.9|4466.5|4466.53|4466.13|4467.03|4466.63|4466.03|4465.63|299
1650483580000|2022-04-20 19:39:40|4466.28|4465.88|4466.78|4466.38|4466.78|4466.38|4466.03|4465.63|202
1650483590000|2022-04-20 19:39:50|4466.53|4466.13|4466.4|4466|4466.53|4466.13|4466.28|4465.88|97
1650483600000|2022-04-20 19:40:00|4466.03|4465.63|4467.03|4466.63|4467.53|4467.13|4466.03|4465.63|535
1650483610000|2022-04-20 19:40:10|4467.28|4466.88|4467.53|4467.13|4468.03|4467.63|4467.28|4466.88|475
1650483620000|2022-04-20 19:40:20|4467.4|4467|4466.28|4465.88|4468.03|4467.63|4466.28|4465.88|444
1650483630000|2022-04-20 19:40:30|4466.53|4466.13|4466.03|4465.63|4466.53|4466.13|4466.03|4465.63|242
1650483640000|2022-04-20 19:40:40|4466.28|4465.88|4467.53|4467.13|4467.78|4467.38|4466.03|4465.63|291
1650483650000|2022-04-20 19:40:50|4467.78|4467.38|4467.53|4467.13|4468.28|4467.88|4467.53|4467.13|317
1650483660000|2022-04-20 19:41:00|4467.28|4466.88|4466.28|4465.88|4467.53|4467.13|4466.28|4465.88|282
1650483670000|2022-04-20 19:41:10|4466.53|4466.13|4467.03|4466.63|4467.03|4466.63|4466.28|4465.88|164
1650483680000|2022-04-20 19:41:20|4467.28|4466.88|4467.53|4467.13|4467.53|4467.13|4467.03|4466.63|268
1650483690000|2022-04-20 19:41:30|4467.28|4466.88|4467.78|4467.38|4467.9|4467.5|4467.28|4466.88|327
1650483700000|2022-04-20 19:41:40|4468.03|4467.63|4467.28|4466.88|4468.03|4467.63|4467.28|4466.88|254
1650483710000|2022-04-20 19:41:50|4467.03|4466.63|4468.28|4467.88|4468.28|4467.88|4467.03|4466.63|244
1650483720000|2022-04-20 19:42:00|4469.28|4468.88|4469.03|4468.63|4469.53|4469.13|4468.78|4468.38|536
1650483730000|2022-04-20 19:42:10|4468.78|4468.38|4468.53|4468.13|4469.28|4468.88|4468.53|4468.13|290
1650483740000|2022-04-20 19:42:20|4468.28|4467.88|4468.28|4467.88|4468.78|4468.38|4468.03|4467.63|330
1650483750000|2022-04-20 19:42:30|4468.03|4467.63|4466.28|4465.88|4468.03|4467.63|4466.28|4465.88|836
1650483760000|2022-04-20 19:42:40|4466.53|4466.13|4466.78|4466.38|4467.03|4466.63|4466.03|4465.63|486
1650483770000|2022-04-20 19:42:50|4467.03|4466.63|4467.28|4466.88|4467.53|4467.13|4466.78|4466.38|291
1650483780000|2022-04-20 19:43:00|4466.78|4466.38|4466.78|4466.38|4467.28|4466.88|4466.53|4466.13|248
1650483790000|2022-04-20 19:43:10|4466.9|4466.5|4466.53|4466.13|4467.03|4466.63|4466.28|4465.88|177
1650483800000|2022-04-20 19:43:20|4466.28|4465.88|4466.78|4466.38|4467.03|4466.63|4466.28|4465.88|374
1650483810000|2022-04-20 19:43:30|4467.03|4466.63|4467.53|4467.13|4467.53|4467.13|4467.03|4466.63|189
1650483820000|2022-04-20 19:43:40|4467.28|4466.88|4467.03|4466.63|4467.53|4467.13|4466.78|4466.38|163
1650483830000|2022-04-20 19:43:50|4466.9|4466.5|4467.28|4466.88|4467.28|4466.88|4466.9|4466.5|317
1650483840000|2022-04-20 19:44:00|4467.03|4466.63|4467.03|4466.63|4467.78|4467.38|4466.53|4466.13|469
1650483850000|2022-04-20 19:44:10|4467.28|4466.88|4467.53|4467.13|4468.78|4468.38|4467.03|4466.63|545
1650483860000|2022-04-20 19:44:20|4467.78|4467.38|4469.03|4468.63|4469.28|4468.88|4467.78|4467.38|520
1650483870000|2022-04-20 19:44:30|4469.28|4468.88|4469.03|4468.63|4469.53|4469.13|4469.03|4468.63|242
1650483880000|2022-04-20 19:44:40|4468.78|4468.38|4469.53|4469.13|4469.78|4469.38|4468.78|4468.38|275
1650483890000|2022-04-20 19:44:50|4469.28|4468.88|4469.03|4468.63|4469.28|4468.88|4468.53|4468.13|293
1650483900000|2022-04-20 19:45:00|4469.53|4469.13|4469.28|4468.88|4469.78|4469.38|4468.78|4468.38|581
1650483910000|2022-04-20 19:45:10|4469.53|4469.13|4470.28|4469.88|4471.78|4471.38|4469.53|4469.13|1431
1650483920000|2022-04-20 19:45:20|4470.53|4470.13|4471.03|4470.63|4471.78|4471.38|4470.53|4470.13|790
1650483930000|2022-04-20 19:45:30|4471.28|4470.88|4470.78|4470.38|4471.53|4471.13|4470.78|4470.38|541
1650483940000|2022-04-20 19:45:40|4470.53|4470.13|4469.78|4469.38|4470.65|4470.25|4469.78|4469.38|517
1650483950000|2022-04-20 19:45:50|4470.03|4469.63|4470.28|4469.88|4470.28|4469.88|4469.78|4469.38|409
1650483960000|2022-04-20 19:46:00|4470.53|4470.13|4471.28|4470.88|4472.03|4471.63|4470.03|4469.63|503
1650483970000|2022-04-20 19:46:10|4471.53|4471.13|4471.53|4471.13|4472.28|4471.88|4471.53|4471.13|348
1650483980000|2022-04-20 19:46:20|4471.78|4471.38|4472.78|4472.38|4473.03|4472.63|4471.53|4471.13|769
1650483990000|2022-04-20 19:46:30|4473.03|4472.63|4473.28|4472.88|4474.03|4473.63|4472.53|4472.13|1336
1650484000000|2022-04-20 19:46:40|4473.4|4473|4473.78|4473.38|4473.78|4473.38|4472.78|4472.38|473
1650484010000|2022-04-20 19:46:50|4473.53|4473.13|4473.78|4473.38|4474.53|4474.13|4473.28|4472.88|430
1650484020000|2022-04-20 19:47:00|4473.53|4473.13|4474.53|4474.13|4475.03|4474.63|4473.53|4473.13|1116
1650484030000|2022-04-20 19:47:10|4474.78|4474.38|4474.78|4474.38|4475.28|4474.88|4474.53|4474.13|626
1650484040000|2022-04-20 19:47:20|4475.03|4474.63|4474.53|4474.13|4475.03|4474.63|4474.53|4474.13|298
1650484050000|2022-04-20 19:47:30|4474.03|4473.63|4474.03|4473.63|4474.03|4473.63|4473.28|4472.88|620
1650484060000|2022-04-20 19:47:40|4473.78|4473.38|4475.4|4475|4475.53|4475.13|4473.78|4473.38|633
1650484070000|2022-04-20 19:47:50|4475.53|4475.13|4476.78|4476.38|4476.78|4476.38|4475.53|4475.13|1031
1650484080000|2022-04-20 19:48:00|4477.03|4476.63|4476.53|4476.13|4477.53|4477.13|4475.78|4475.38|2112
1650484090000|2022-04-20 19:48:10|4476.28|4475.88|4476.28|4475.88|4476.53|4476.13|4476.03|4475.63|551
1650484100000|2022-04-20 19:48:20|4476.53|4476.13|4476.78|4476.38|4476.78|4476.38|4476.03|4475.63|732
1650484110000|2022-04-20 19:48:30|4476.53|4476.13|4475.28|4474.88|4476.53|4476.13|4474.78|4474.38|909
1650484120000|2022-04-20 19:48:40|4475.03|4474.63|4474.28|4473.88|4475.03|4474.63|4474.28|4473.88|396
1650484130000|2022-04-20 19:48:50|4474.03|4473.63|4475.03|4474.63|4475.28|4474.88|4474.03|4473.63|501
1650484140000|2022-04-20 19:49:00|4474.53|4474.13|4475.53|4475.13|4476.03|4475.63|4474.28|4473.88|470
1650484150000|2022-04-20 19:49:10|4475.78|4475.38|4474.28|4473.88|4475.78|4475.38|4474.28|4473.88|372
1650484160000|2022-04-20 19:49:20|4474.4|4474|4474.15|4473.75|4474.53|4474.13|4473.78|4473.38|803
1650484170000|2022-04-20 19:49:30|4474.03|4473.63|4473.78|4473.38|4474.53|4474.13|4473.78|4473.38|246
1650484180000|2022-04-20 19:49:40|4473.53|4473.13|4473.78|4473.38|4473.78|4473.38|4473.03|4472.63|245
1650484190000|2022-04-20 19:49:50|4473.53|4473.13|4472.78|4472.38|4473.53|4473.13|4472.78|4472.38|276
1650484200000|2022-04-20 19:50:00|4473.03|4472.63|4469.78|4469.38|4475.03|4474.63|4469.03|4468.63|4211
1650484210000|2022-04-20 19:50:10|4469.28|4468.88|4467.78|4467.38|4469.28|4468.88|4466.28|4465.88|2243
1650484220000|2022-04-20 19:50:20|4467.28|4466.88|4467.28|4466.88|4467.78|4467.38|4466.78|4466.38|940
1650484230000|2022-04-20 19:50:30|4467.53|4467.13|4469.03|4468.63|4469.28|4468.88|4466.53|4466.13|1019
1650484240000|2022-04-20 19:50:40|4469.28|4468.88|4469.78|4469.38|4470.53|4470.13|4469.28|4468.88|763
1650484250000|2022-04-20 19:50:50|4469.65|4469.25|4469.53|4469.13|4470.03|4469.63|4469.53|4469.13|322
1650484260000|2022-04-20 19:51:00|4469.65|4469.25|4468.28|4467.88|4470.28|4469.88|4468.28|4467.88|777
1650484270000|2022-04-20 19:51:10|4468.53|4468.13|4469.03|4468.63|4469.03|4468.63|4468.03|4467.63|712
1650484280000|2022-04-20 19:51:20|4469.15|4468.75|4468.53|4468.13|4469.78|4469.38|4468.53|4468.13|486
1650484290000|2022-04-20 19:51:30|4468.28|4467.88|4467.78|4467.38|4468.28|4467.88|4467.28|4466.88|853
1650484300000|2022-04-20 19:51:40|4467.53|4467.13|4466.28|4465.88|4467.53|4467.13|4466.28|4465.88|400
1650484310000|2022-04-20 19:51:50|4466.53|4466.13|4466.28|4465.88|4466.78|4466.38|4465.78|4465.38|542
1650484320000|2022-04-20 19:52:00|4466.03|4465.63|4464.03|4463.63|4466.28|4465.88|4463.78|4463.38|1866
1650484330000|2022-04-20 19:52:10|4463.53|4463.13|4465.28|4464.88|4465.78|4465.38|4463.53|4463.13|1058
1650484340000|2022-04-20 19:52:20|4465.03|4464.63|4466.03|4465.63|4466.03|4465.63|4464.78|4464.38|751
1650484350000|2022-04-20 19:52:30|4465.78|4465.38|4467.28|4466.88|4467.4|4467|4465.78|4465.38|871
1650484360000|2022-04-20 19:52:40|4468.03|4467.63|4466.28|4465.88|4468.03|4467.63|4466.03|4465.63|712
1650484370000|2022-04-20 19:52:50|4466.03|4465.63|4465.78|4465.38|4466.03|4465.63|4465.28|4464.88|494
1650484380000|2022-04-20 19:53:00|4465.53|4465.13|4464.28|4463.88|4465.53|4465.13|4463.28|4462.88|1072
1650484390000|2022-04-20 19:53:10|4463.9|4463.5|4464.03|4463.63|4464.28|4463.88|4463.53|4463.13|454
1650484400000|2022-04-20 19:53:20|4463.78|4463.38|4463.9|4463.5|4464.53|4464.13|4463.53|4463.13|628
1650484410000|2022-04-20 19:53:30|4464.03|4463.63|4463.53|4463.13|4464.03|4463.63|4463.28|4462.88|556
1650484420000|2022-04-20 19:53:40|4463.78|4463.38|4465.03|4464.63|4465.03|4464.63|4463.53|4463.13|576
1650484430000|2022-04-20 19:53:50|4464.78|4464.38|4465.03|4464.63|4465.53|4465.13|4464.78|4464.38|554
1650484440000|2022-04-20 19:54:00|4464.78|4464.38|4463.03|4462.63|4464.78|4464.38|4463.03|4462.63|575
1650484450000|2022-04-20 19:54:10|4462.78|4462.38|4463.28|4462.88|4463.53|4463.13|4462.53|4462.13|713
1650484460000|2022-04-20 19:54:20|4462.53|4462.13|4463.03|4462.63|4463.53|4463.13|4462.28|4461.88|520
1650484470000|2022-04-20 19:54:30|4462.53|4462.13|4462.78|4462.38|4463.28|4462.88|4462.28|4461.88|806
1650484480000|2022-04-20 19:54:40|4462.28|4461.88|4461.78|4461.38|4462.28|4461.88|4460.78|4460.38|1499
1650484490000|2022-04-20 19:54:50|4461.28|4460.88|4461.53|4461.13|4462.28|4461.88|4461.28|4460.88|658
1650484500000|2022-04-20 19:55:00|4462.53|4462.13|4462.03|4461.63|4463.53|4463.13|4461.28|4460.88|2209
1650484510000|2022-04-20 19:55:10|4461.78|4461.38|4462.03|4461.63|4462.78|4462.38|4461.53|4461.13|1921
1650484520000|2022-04-20 19:55:20|4461.78|4461.38|4462.03|4461.63|4462.03|4461.63|4461.28|4460.88|1513
1650484530000|2022-04-20 19:55:30|4461.53|4461.13|4462.03|4461.63|4462.28|4461.88|4461.53|4461.13|827
1650484540000|2022-04-20 19:55:40|4461.78|4461.38|4460.28|4459.88|4461.78|4461.38|4460.03|4459.63|1214
1650484550000|2022-04-20 19:55:50|4460.15|4459.75|4460.28|4459.88|4460.53|4460.13|4460.03|4459.63|1250
1650484560000|2022-04-20 19:56:00|4460.03|4459.63|4460.28|4459.88|4460.53|4460.13|4459.78|4459.38|2193
1650484570000|2022-04-20 19:56:10|4460.03|4459.63|4459.78|4459.38|4460.03|4459.63|4459.78|4459.38|1848
1650484580000|2022-04-20 19:56:20|4460.03|4459.63|4459.78|4459.38|4460.28|4459.88|4459.78|4459.38|1469
1650484590000|2022-04-20 19:56:30|4458.78|4458.38|4458.28|4457.88|4459.28|4458.88|4458.03|4457.63|2259
1650484600000|2022-04-20 19:56:40|4458.03|4457.63|4458.78|4458.38|4458.78|4458.38|4458.03|4457.63|1005
1650484610000|2022-04-20 19:56:50|4458.53|4458.13|4457.78|4457.38|4459.03|4458.63|4457.78|4457.38|902
1650484620000|2022-04-20 19:57:00|4458.03|4457.63|4458.78|4458.38|4458.78|4458.38|4458.03|4457.63|998
1650484630000|2022-04-20 19:57:10|4458.53|4458.13|4460.28|4459.88|4460.78|4460.38|4458.53|4458.13|2411
1650484640000|2022-04-20 19:57:20|4460.53|4460.13|4460.53|4460.13|4461.53|4461.13|4460.53|4460.13|1132
1650484650000|2022-04-20 19:57:30|4460.28|4459.88|4459.78|4459.38|4461.28|4460.88|4459.53|4459.13|964
1650484660000|2022-04-20 19:57:40|4459.53|4459.13|4459.78|4459.38|4460.53|4460.13|4459.53|4459.13|974
1650484670000|2022-04-20 19:57:50|4459.53|4459.13|4459.78|4459.38|4460.03|4459.63|4459.53|4459.13|532
1650484680000|2022-04-20 19:58:00|4460.03|4459.63|4459.53|4459.13|4460.28|4459.88|4459.03|4458.63|1031
1650484690000|2022-04-20 19:58:10|4459.28|4458.88|4460.03|4459.63|4460.28|4459.88|4459.28|4458.88|976
1650484700000|2022-04-20 19:58:20|4460.28|4459.88|4459.78|4459.38|4461.28|4460.88|4459.78|4459.38|993
1650484710000|2022-04-20 19:58:30|4459.53|4459.13|4461.03|4460.63|4461.28|4460.88|4459.53|4459.13|1240
1650484720000|2022-04-20 19:58:40|4460.78|4460.38|4461.28|4460.88|4461.28|4460.88|4460.53|4460.13|657
1650484730000|2022-04-20 19:58:50|4461.03|4460.63|4460.78|4460.38|4461.03|4460.63|4460.78|4460.38|575
1650484740000|2022-04-20 19:59:00|4461.03|4460.63|4460.03|4459.63|4461.28|4460.88|4460.03|4459.63|1472
1650484750000|2022-04-20 19:59:10|4460.28|4459.88|4458.28|4457.88|4460.28|4459.88|4458.28|4457.88|2003
1650484760000|2022-04-20 19:59:20|4458.53|4458.13|4459.53|4459.13|4459.53|4459.13|4458.03|4457.63|2681
1650484770000|2022-04-20 19:59:30|4459.78|4459.38|4462.28|4461.88|4462.53|4462.13|4459.28|4458.88|3750
1650484780000|2022-04-20 19:59:40|4461.78|4461.38|4460.03|4459.63|4462.03|4461.63|4459.53|4459.13|4067
1650484790000|2022-04-20 19:59:50|4460.28|4459.88|4460.53|4460.13|4460.53|4460.13|4458.78|4458.38|22268
1650484800000|2022-04-20 20:00:00|4460.17|4459.77|4459.52|4458.92|4461.02|4460.42|4458.77|4458.17|7201
1650484810000|2022-04-20 20:00:10|4459.89|4459.29|4460.02|4459.42|4460.77|4460.17|4459.77|4459.17|1736
1650484820000|2022-04-20 20:00:20|4459.77|4459.17|4460.27|4459.67|4460.27|4459.67|4459.27|4458.67|1313
1650484830000|2022-04-20 20:00:30|4460.52|4459.92|4459.77|4459.17|4460.52|4459.92|4459.64|4459.04|813
1650484840000|2022-04-20 20:00:40|4460.02|4459.42|4462.52|4461.92|4463.52|4462.92|4460.02|4459.42|1247
1650484850000|2022-04-20 20:00:50|4463.27|4462.67|4463.52|4462.92|4463.52|4462.92|4462.52|4461.92|750
1650484860000|2022-04-20 20:01:00|4462.52|4461.92|4461.02|4460.42|4462.52|4461.92|4460.77|4460.17|1122
1650484870000|2022-04-20 20:01:10|4460.77|4460.17|4460.52|4459.92|4460.89|4460.29|4460.27|4459.67|753
1650484880000|2022-04-20 20:01:20|4460.27|4459.67|4460.02|4459.42|4460.77|4460.17|4459.52|4458.92|498
1650484890000|2022-04-20 20:01:30|4460.27|4459.67|4460.77|4460.17|4460.77|4460.17|4460.02|4459.42|261
1650484900000|2022-04-20 20:01:40|4460.89|4460.29|4462.02|4461.42|4462.02|4461.42|4460.89|4460.29|378
1650484910000|2022-04-20 20:01:50|4461.77|4461.17|4462.02|4461.42|4462.27|4461.67|4461.52|4460.92|295
1650484920000|2022-04-20 20:02:00|4461.77|4461.17|4461.77|4461.17|4462.02|4461.42|4461.77|4461.17|303
1650484930000|2022-04-20 20:02:10|4462.02|4461.42|4461.27|4460.67|4462.02|4461.42|4461.27|4460.67|362
1650484940000|2022-04-20 20:02:20|4461.52|4460.92|4462.27|4461.67|4462.52|4461.92|4461.52|4460.92|474
1650484950000|2022-04-20 20:02:30|4462.02|4461.42|4463.02|4462.42|4463.02|4462.42|4461.77|4461.17|399
1650484960000|2022-04-20 20:02:40|4462.77|4462.17|4462.77|4462.17|4463.02|4462.42|4462.77|4462.17|358
1650484970000|2022-04-20 20:02:50|4462.52|4461.92|4463.02|4462.42|4463.27|4462.67|4462.52|4461.92|399
1650484980000|2022-04-20 20:03:00|4463.27|4462.67|4464.27|4463.67|4464.52|4463.92|4463.02|4462.42|563
1650484990000|2022-04-20 20:03:10|4464.02|4463.42|4464.52|4463.92|4464.77|4464.17|4463.77|4463.17|404
1650485000000|2022-04-20 20:03:20|4464.77|4464.17|4464.27|4463.67|4464.77|4464.17|4463.77|4463.17|583
1650485010000|2022-04-20 20:03:30|4464.52|4463.92|4463.52|4462.92|4464.52|4463.92|4463.27|4462.67|362
1650485020000|2022-04-20 20:03:40|4463.27|4462.67|4462.27|4461.67|4463.52|4462.92|4462.27|4461.67|302
1650485030000|2022-04-20 20:03:50|4461.77|4461.17|4462.52|4461.92|4462.52|4461.92|4461.27|4460.67|637
1650485040000|2022-04-20 20:04:00|4462.27|4461.67|4463.27|4462.67|4463.52|4462.92|4462.27|4461.67|326
1650485050000|2022-04-20 20:04:10|4463.52|4462.92|4466.52|4465.92|4466.52|4465.92|4463.52|4462.92|1255
1650485060000|2022-04-20 20:04:20|4467.27|4466.67|4470.02|4469.42|4470.77|4470.17|4467.27|4466.67|1452
1650485070000|2022-04-20 20:04:30|4469.77|4469.17|4466.27|4465.67|4470.02|4469.42|4465.89|4465.29|1163
1650485080000|2022-04-20 20:04:40|4466.02|4465.42|4467.39|4466.79|4467.39|4466.79|4465.52|4464.92|546
1650485090000|2022-04-20 20:04:50|4468.02|4467.42|4469.02|4468.42|4470.77|4470.17|4468.02|4467.42|1007
1650485100000|2022-04-20 20:05:00|4469.27|4468.67|4473.52|4472.92|4475.02|4474.42|4469.27|4468.67|2300
1650485110000|2022-04-20 20:05:10|4473.77|4473.17|4471.77|4471.17|4474.77|4474.17|4471.77|4471.17|1262
1650485120000|2022-04-20 20:05:20|4472.02|4471.42|4473.27|4472.67|4473.27|4472.67|4471.02|4470.42|666
1650485130000|2022-04-20 20:05:30|4473.39|4472.79|4471.52|4470.92|4473.77|4473.17|4471.52|4470.92|497
1650485140000|2022-04-20 20:05:40|4471.27|4470.67|4469.52|4468.92|4471.27|4470.67|4468.52|4467.92|1311
1650485150000|2022-04-20 20:05:50|4469.27|4468.67|4462.52|4461.92|4469.77|4469.17|4461.77|4461.17|1394
1650485160000|2022-04-20 20:06:00|4462.02|4461.42|4465.77|4465.17|4465.77|4465.17|4460.02|4459.42|1244
1650485170000|2022-04-20 20:06:10|4465.27|4464.67|4467.02|4466.42|4467.77|4467.17|4465.02|4464.42|700
1650485180000|2022-04-20 20:06:20|4467.27|4466.67|4468.27|4467.67|4468.52|4467.92|4467.02|4466.42|536
1650485190000|2022-04-20 20:06:30|4468.02|4467.42|4467.77|4467.17|4468.02|4467.42|4466.52|4465.92|428
1650485200000|2022-04-20 20:06:40|4467.52|4466.92|4469.27|4468.67|4469.27|4468.67|4467.52|4466.92|328
1650485210000|2022-04-20 20:06:50|4469.02|4468.42|4470.02|4469.42|4471.27|4470.67|4469.02|4468.42|486
1650485220000|2022-04-20 20:07:00|4469.77|4469.17|4470.02|4469.42|4470.14|4469.54|4469.27|4468.67|311
1650485230000|2022-04-20 20:07:10|4469.77|4469.17|4471.27|4470.67|4471.77|4471.17|4469.77|4469.17|517
1650485240000|2022-04-20 20:07:20|4471.52|4470.92|4471.52|4470.92|4471.52|4470.92|4470.02|4469.42|293
1650485250000|2022-04-20 20:07:30|4471.39|4470.79|4471.02|4470.42|4472.52|4471.92|4470.77|4470.17|443
1650485260000|2022-04-20 20:07:40|4470.77|4470.17|4470.02|4469.42|4471.77|4471.17|4470.02|4469.42|238
1650485270000|2022-04-20 20:07:50|4469.77|4469.17|4469.27|4468.67|4469.77|4469.17|4469.02|4468.42|227
1650485280000|2022-04-20 20:08:00|4469.52|4468.92|4470.77|4470.17|4470.77|4470.17|4469.52|4468.92|173
1650485290000|2022-04-20 20:08:10|4470.52|4469.92|4470.27|4469.67|4471.27|4470.67|4470.27|4469.67|207
1650485300000|2022-04-20 20:08:20|4470.02|4469.42|4470.02|4469.42|4470.27|4469.67|4469.27|4468.67|417
1650485310000|2022-04-20 20:08:30|4469.77|4469.17|4469.02|4468.42|4469.89|4469.29|4468.27|4467.67|420
1650485320000|2022-04-20 20:08:40|4468.77|4468.17|4470.77|4470.17|4470.89|4470.29|4468.52|4467.92|427
1650485330000|2022-04-20 20:08:50|4470.52|4469.92|4469.77|4469.17|4470.77|4470.17|4469.64|4469.04|205
1650485340000|2022-04-20 20:09:00|4470.02|4469.42|4470.52|4469.92|4471.27|4470.67|4469.64|4469.04|174
1650485350000|2022-04-20 20:09:10|4470.27|4469.67|4470.77|4470.17|4470.77|4470.17|4470.27|4469.67|82
1650485360000|2022-04-20 20:09:20|4470.64|4470.04|4470.77|4470.17|4471.27|4470.67|4470.52|4469.92|194
1650485370000|2022-04-20 20:09:30|4469.77|4469.17|4471.02|4470.42|4471.27|4470.67|4469.77|4469.17|279
1650485380000|2022-04-20 20:09:40|4470.77|4470.17|4471.27|4470.67|4471.52|4470.92|4470.02|4469.42|256
1650485390000|2022-04-20 20:09:50|4471.52|4470.92|4471.27|4470.67|4472.77|4472.17|4471.27|4470.67|417
1650485400000|2022-04-20 20:10:00|4471.52|4470.92|4472.27|4471.67|4472.52|4471.92|4470.77|4470.17|405
1650485410000|2022-04-20 20:10:10|4471.52|4470.92|4471.02|4470.42|4471.77|4471.17|4471.02|4470.42|342
1650485420000|2022-04-20 20:10:20|4471.27|4470.67|4472.02|4471.42|4472.52|4471.92|4471.02|4470.42|213
1650485430000|2022-04-20 20:10:30|4471.77|4471.17|4470.02|4469.42|4472.02|4471.42|4469.77|4469.17|331
1650485440000|2022-04-20 20:10:40|4470.27|4469.67|4470.02|4469.42|4471.27|4470.67|4470.02|4469.42|152
1650485450000|2022-04-20 20:10:50|4469.77|4469.17|4469.77|4469.17|4470.77|4470.17|4469.77|4469.17|439
1650485460000|2022-04-20 20:11:00|4470.02|4469.42|4470.77|4470.17|4471.52|4470.92|4470.02|4469.42|270
1650485470000|2022-04-20 20:11:10|4470.52|4469.92|4470.77|4470.17|4471.02|4470.42|4470.27|4469.67|160
1650485480000|2022-04-20 20:11:20|4471.02|4470.42|4470.77|4470.17|4471.27|4470.67|4470.52|4469.92|183
1650485490000|2022-04-20 20:11:30|4470.64|4470.04|4470.77|4470.17|4470.77|4470.17|4469.89|4469.29|157
1650485500000|2022-04-20 20:11:40|4470.52|4469.92|4470.52|4469.92|4470.77|4470.17|4470.02|4469.42|91
1650485510000|2022-04-20 20:11:50|4470.27|4469.67|4471.02|4470.42|4471.02|4470.42|4470.02|4469.42|118
1650485520000|2022-04-20 20:12:00|4470.77|4470.17|4470.77|4470.17|4470.77|4470.17|4469.77|4469.17|179
1650485530000|2022-04-20 20:12:10|4470.52|4469.92|4470.27|4469.67|4470.77|4470.17|4470.02|4469.42|126
1650485540000|2022-04-20 20:12:20|4470.02|4469.42|4469.52|4468.92|4470.02|4469.42|4469.52|4468.92|294
1650485550000|2022-04-20 20:12:30|4469.64|4469.04|4470.02|4469.42|4470.02|4469.42|4469.52|4468.92|73
1650485560000|2022-04-20 20:12:40|4469.89|4469.29|4470.27|4469.67|4470.52|4469.92|4469.77|4469.17|120
1650485570000|2022-04-20 20:12:50|4470.52|4469.92|4469.77|4469.17|4470.77|4470.17|4469.77|4469.17|226
1650485580000|2022-04-20 20:13:00|4470.02|4469.42|4470.52|4469.92|4470.77|4470.17|4470.02|4469.42|171
1650485590000|2022-04-20 20:13:10|4471.02|4470.42|4471.02|4470.42|4471.02|4470.42|4470.27|4469.67|320
1650485600000|2022-04-20 20:13:20|4470.52|4469.92|4470.77|4470.17|4471.02|4470.42|4470.52|4469.92|88
1650485610000|2022-04-20 20:13:30|4470.64|4470.04|4470.77|4470.17|4471.02|4470.42|4470.52|4469.92|111
1650485620000|2022-04-20 20:13:40|4470.52|4469.92|4470.39|4469.79|4470.52|4469.92|4470.27|4469.67|173
1650485630000|2022-04-20 20:13:50|4470.27|4469.67|4470.52|4469.92|4470.52|4469.92|4470.02|4469.42|181
1650485640000|2022-04-20 20:14:00|4470.77|4470.17|4470.52|4469.92|4471.27|4470.67|4470.52|4469.92|292
1650485650000|2022-04-20 20:14:10|4470.27|4469.67|4469.77|4469.17|4470.27|4469.67|4469.52|4468.92|180
1650485660000|2022-04-20 20:14:20|4470.02|4469.42|4469.77|4469.17|4470.02|4469.42|4469.77|4469.17|102
1650485670000|2022-04-20 20:14:30|4470.02|4469.42|4469.52|4468.92|4470.02|4469.42|4469.52|4468.92|252
1650485680000|2022-04-20 20:14:40|4469.77|4469.17|4469.52|4468.92|4469.77|4469.17|4469.52|4468.92|116
1650485690000|2022-04-20 20:14:50|4469.77|4469.17|4470.52|4469.92|4470.77|4470.17|4469.52|4468.92|501
1650485700000|2022-04-20 20:15:00|4470.39|4469.79|4471.77|4471.17|4471.77|4471.17|4470.27|4469.67|275
1650485710000|2022-04-20 20:15:10|4471.64|4471.04|4470.52|4469.92|4471.77|4471.17|4470.52|4469.92|109
1650485720000|2022-04-20 20:15:20|4470.39|4469.79|4470.77|4470.17|4470.77|4470.17|4470.39|4469.79|17
1650485730000|2022-04-20 20:15:30|4470.39|4469.79|4470.14|4469.54|4470.52|4469.92|4470.02|4469.42|170
1650485740000|2022-04-20 20:15:40|4470.27|4469.67|4469.77|4469.17|4470.52|4469.92|4469.77|4469.17|129
1650485750000|2022-04-20 20:15:50|4469.14|4468.54|4468.27|4467.67|4469.14|4468.54|4467.77|4467.17|272
1650485760000|2022-04-20 20:16:00|4468.14|4467.54|4468.77|4468.17|4469.27|4468.67|4468.14|4467.54|205
1650485770000|2022-04-20 20:16:10|4469.02|4468.42|4468.77|4468.17|4469.27|4468.67|4468.77|4468.17|35
1650485780000|2022-04-20 20:16:20|4468.52|4467.92|4468.02|4467.42|4469.02|4468.42|4468.02|4467.42|160
1650485790000|2022-04-20 20:16:30|4468.27|4467.67|4469.02|4468.42|4469.02|4468.42|4468.27|4467.67|258
1650485800000|2022-04-20 20:16:40|4468.89|4468.29|4468.89|4468.29|4469.02|4468.42|4468.89|4468.29|35
1650485810000|2022-04-20 20:16:50|4469.02|4468.42|4469.39|4468.79|4469.52|4468.92|4469.02|4468.42|62
1650485820000|2022-04-20 20:17:00|4469.77|4469.17|4470.89|4470.29|4471.02|4470.42|4469.52|4468.92|135
1650485830000|2022-04-20 20:17:10|4471.02|4470.42|4469.77|4469.17|4471.02|4470.42|4469.77|4469.17|53
1650485840000|2022-04-20 20:17:20|4469.64|4469.04|4469.77|4469.17|4469.89|4469.29|4469.52|4468.92|34
1650485850000|2022-04-20 20:17:30|4469.52|4468.92|4469.52|4468.92|4469.77|4469.17|4469.27|4468.67|28
1650485860000|2022-04-20 20:17:40|4469.64|4469.04|4469.02|4468.42|4470.14|4469.54|4469.02|4468.42|96
1650485870000|2022-04-20 20:17:50|4469.27|4468.67|4468.77|4468.17|4469.27|4468.67|4468.52|4467.92|60
1650485880000|2022-04-20 20:18:00|4468.64|4468.04|4468.77|4468.17|4469.27|4468.67|4468.64|4468.04|42
1650485890000|2022-04-20 20:18:10|4468.89|4468.29|4468.77|4468.17|4468.89|4468.29|4468.52|4467.92|21
1650485900000|2022-04-20 20:18:20|4468.52|4467.92|4468.77|4468.17|4468.77|4468.17|4468.52|4467.92|38
1650485910000|2022-04-20 20:18:30|4468.64|4468.04|4469.02|4468.42|4469.02|4468.42|4468.52|4467.92|46
1650485920000|2022-04-20 20:18:40|4468.77|4468.17|4468.27|4467.67|4468.77|4468.17|4468.27|4467.67|33
1650485930000|2022-04-20 20:18:50|4468.52|4467.92|4468.77|4468.17|4468.77|4468.17|4468.52|4467.92|29
1650485940000|2022-04-20 20:19:00|4468.52|4467.92|4468.77|4468.17|4469.02|4468.42|4468.52|4467.92|51
1650485950000|2022-04-20 20:19:10|4468.52|4467.92|4468.02|4467.42|4468.52|4467.92|4468.02|4467.42|68
1650485960000|2022-04-20 20:19:20|4468.14|4467.54|4468.27|4467.67|4468.52|4467.92|4468.14|4467.54|68
1650485970000|2022-04-20 20:19:30|4468.02|4467.42|4468.39|4467.79|4468.39|4467.79|4468.02|4467.42|127
1650485980000|2022-04-20 20:19:40|4468.27|4467.67|4468.27|4467.67|4468.39|4467.79|4468.02|4467.42|37
1650485990000|2022-04-20 20:19:50|4468.52|4467.92|4468.27|4467.67|4468.52|4467.92|4468.27|4467.67|28
1650486000000|2022-04-20 20:20:00|4468.39|4467.79|4468.27|4467.67|4468.39|4467.79|4468.02|4467.42|34
1650486010000|2022-04-20 20:20:10|4468.14|4467.54|4468.27|4467.67|4468.77|4468.17|4468.02|4467.42|117
1650486020000|2022-04-20 20:20:20|4468.02|4467.42|4468.14|4467.54|4468.27|4467.67|4468.02|4467.42|10
1650486030000|2022-04-20 20:20:30|4468.27|4467.67|4468.89|4468.29|4469.02|4468.42|4468.27|4467.67|78
1650486040000|2022-04-20 20:20:40|4468.77|4468.17|4469.02|4468.42|4469.02|4468.42|4468.77|4468.17|5
1650486050000|2022-04-20 20:20:50|||||||||6
1650486060000|2022-04-20 20:21:00|4468.77|4468.17|4469.02|4468.42|4469.02|4468.42|4468.77|4468.17|35
1650486070000|2022-04-20 20:21:10|4468.89|4468.29|4468.27|4467.67|4468.89|4468.29|4468.27|4467.67|56
1650486080000|2022-04-20 20:21:20|4468.52|4467.92|4468.27|4467.67|4468.52|4467.92|4468.27|4467.67|28
1650486090000|2022-04-20 20:21:30|4468.52|4467.92|4468.52|4467.92|4468.52|4467.92|4468.52|4467.92|14
1650486100000|2022-04-20 20:21:40|4468.77|4468.17|4468.27|4467.67|4468.77|4468.17|4468.27|4467.67|19
1650486110000|2022-04-20 20:21:50|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|27
1650486120000|2022-04-20 20:22:00|4468.27|4467.67|4468.27|4467.67|4468.27|4467.67|4468.02|4467.42|37
1650486130000|2022-04-20 20:22:10|4468.14|4467.54|4468.02|4467.42|4468.14|4467.54|4468.02|4467.42|22
1650486140000|2022-04-20 20:22:20|||||||||65
1650486150000|2022-04-20 20:22:30|||||||||2
1650486160000|2022-04-20 20:22:40|4468.52|4467.92|4468.27|4467.67|4468.52|4467.92|4468.27|4467.67|72
1650486170000|2022-04-20 20:22:50|||||||||18
1650486180000|2022-04-20 20:23:00|4468.39|4467.79|4468.77|4468.17|4468.77|4468.17|4468.39|4467.79|130
1650486190000|2022-04-20 20:23:10|||||||||148
1650486200000|2022-04-20 20:23:20|4468.89|4468.29|4469.02|4468.42|4469.02|4468.42|4468.89|4468.29|21
1650486210000|2022-04-20 20:23:30|4468.77|4468.17|4468.77|4468.17|4468.77|4468.17|4468.77|4468.17|18
1650486220000|2022-04-20 20:23:40|||||||||1
1650486230000|2022-04-20 20:23:50|4468.52|4467.92|4468.77|4468.17|4468.77|4468.17|4468.52|4467.92|19
1650486240000|2022-04-20 20:24:00|||||||||3
1650486250000|2022-04-20 20:24:10|4468.52|4467.92|4468.27|4467.67|4468.52|4467.92|4468.27|4467.67|25
1650486260000|2022-04-20 20:24:20|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|35
1650486270000|2022-04-20 20:24:30|4467.02|4466.42|4467.27|4466.67|4467.27|4466.67|4467.02|4466.42|124
1650486280000|2022-04-20 20:24:40|4467.52|4466.92|4467.52|4466.92|4467.89|4467.29|4467.52|4466.92|62
1650486290000|2022-04-20 20:24:50|4467.27|4466.67|4468.02|4467.42|4468.02|4467.42|4467.27|4466.67|78
1650486300000|2022-04-20 20:25:00|4467.89|4467.29|4467.52|4466.92|4467.89|4467.29|4467.52|4466.92|14
1650486310000|2022-04-20 20:25:10|4467.39|4466.79|4467.27|4466.67|4467.39|4466.79|4467.27|4466.67|11
1650486320000|2022-04-20 20:25:20|4467.52|4466.92|4468.02|4467.42|4468.27|4467.67|4467.52|4466.92|80
1650486330000|2022-04-20 20:25:30|4467.77|4467.17|4468.02|4467.42|4468.02|4467.42|4467.77|4467.17|13
1650486340000|2022-04-20 20:25:40|4467.77|4467.17|4467.77|4467.17|4467.77|4467.17|4467.77|4467.17|9
1650486350000|2022-04-20 20:25:50|||||||||1
1650486360000|2022-04-20 20:26:00|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|13
1650486370000|2022-04-20 20:26:10|4467.89|4467.29|4467.77|4467.17|4467.89|4467.29|4467.77|4467.17|9
1650486380000|2022-04-20 20:26:20|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|2
1650486390000|2022-04-20 20:26:30|4467.77|4467.17|4467.77|4467.17|4467.77|4467.17|4467.77|4467.17|1
1650486400000|2022-04-20 20:26:40|||||||||12
1650486410000|2022-04-20 20:26:50|4467.89|4467.29|4468.02|4467.42|4468.02|4467.42|4467.89|4467.29|6
1650486420000|2022-04-20 20:27:00|4468.77|4468.17|4468.27|4467.67|4468.77|4468.17|4468.27|4467.67|49
1650486430000|2022-04-20 20:27:10|||||||||1
1650486440000|2022-04-20 20:27:20|4468.02|4467.42|4468.27|4467.67|4468.27|4467.67|4468.02|4467.42|14
1650486450000|2022-04-20 20:27:30|4468.14|4467.54|4468.02|4467.42|4468.27|4467.67|4468.02|4467.42|20
1650486460000|2022-04-20 20:27:40|4468.14|4467.54|4468.14|4467.54|4468.27|4467.67|4468.02|4467.42|15
1650486470000|2022-04-20 20:27:50|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|4468.02|4467.42|1
1650486480000|2022-04-20 20:28:00|||||||||2
1650486490000|2022-04-20 20:28:10|4468.14|4467.54|4468.27|4467.67|4468.27|4467.67|4467.77|4467.17|40
1650486500000|2022-04-20 20:28:20|4468.52|4467.92|4468.52|4467.92|4468.52|4467.92|4468.52|4467.92|15
1650486510000|2022-04-20 20:28:30|4468.77|4468.17|4468.77|4468.17|4468.77|4468.17|4468.77|4468.17|42
1650486520000|2022-04-20 20:28:40|4468.52|4467.92|4468.77|4468.17|4468.77|4468.17|4468.52|4467.92|25
1650486530000|2022-04-20 20:28:50|4468.89|4468.29|4469.02|4468.42|4469.02|4468.42|4468.77|4468.17|41
1650486540000|2022-04-20 20:29:00|4469.27|4468.67|4469.02|4468.42|4469.27|4468.67|4469.02|4468.42|18
1650486550000|2022-04-20 20:29:10|4468.89|4468.29|4468.77|4468.17|4468.89|4468.29|4468.77|4468.17|11
1650486560000|2022-04-20 20:29:20|||||||||2
1650486570000|2022-04-20 20:29:30|||||||||2
1650486580000|2022-04-20 20:29:40|4468.64|4468.04|4468.27|4467.67|4468.64|4468.04|4468.27|4467.67|38
1650486590000|2022-04-20 20:29:50|4468.52|4467.92|4468.52|4467.92|4468.52|4467.92|4468.52|4467.92|17
1650486600000|2022-04-20 20:30:00|4468.39|4467.79|4468.89|4468.29|4468.89|4468.29|4468.27|4467.67|37
1650486610000|2022-04-20 20:30:10|4468.77|4468.17|4468.77|4468.17|4468.77|4468.17|4468.64|4468.04|12
1650486620000|2022-04-20 20:30:20|||||||||7
1650486630000|2022-04-20 20:30:30|4469.02|4468.42|4469.02|4468.42|4469.02|4468.42|4469.02|4468.42|25
1650486640000|2022-04-20 20:30:40|4469.27|4468.67|4469.02|4468.42|4469.27|4468.67|4468.77|4468.17|34
1650486650000|2022-04-20 20:30:50|4469.27|4468.67|4469.27|4468.67|4469.27|4468.67|4469.27|4468.67|11
1650486660000|2022-04-20 20:31:00|4469.52|4468.92|4469.52|4468.92|4469.52|4468.92|4469.52|4468.92|65
1650486670000|2022-04-20 20:31:10|4469.27|4468.67|4469.14|4468.54|4469.27|4468.67|4469.02|4468.42|60
1650486680000|2022-04-20 20:31:20|4469.27|4468.67|4468.77|4468.17|4469.27|4468.67|4468.64|4468.04|37
1650486690000|2022-04-20 20:31:30|4468.52|4467.92|4468.52|4467.92|4468.77|4468.17|4468.52|4467.92|45
1650486700000|2022-04-20 20:31:40|4468.64|4468.04|4469.02|4468.42|4469.02|4468.42|4468.52|4467.92|30
1650486720000|2022-04-20 20:32:00|4469.27|4468.67|4469.27|4468.67|4469.52|4468.92|4469.27|4468.67|49
1650486730000|2022-04-20 20:32:10|||||||||5
1650486740000|2022-04-20 20:32:20|4469.39|4468.79|4469.52|4468.92|4469.52|4468.92|4469.39|4468.79|14
1650486750000|2022-04-20 20:32:30|4469.77|4469.17|4469.89|4469.29|4470.02|4469.42|4469.77|4469.17|25
1650486760000|2022-04-20 20:32:40|4469.77|4469.17|4469.52|4468.92|4469.77|4469.17|4469.52|4468.92|36
1650486770000|2022-04-20 20:32:50|4469.77|4469.17|4469.77|4469.17|4469.77|4469.17|4469.77|4469.17|27
1650486780000|2022-04-20 20:33:00|4470.02|4469.42|4470.27|4469.67|4470.27|4469.67|4470.02|4469.42|84
1650486790000|2022-04-20 20:33:10|4470.02|4469.42|4470.02|4469.42|4470.02|4469.42|4470.02|4469.42|32
1650486800000|2022-04-20 20:33:20|4470.27|4469.67|4470.27|4469.67|4470.27|4469.67|4470.27|4469.67|12
1650486810000|2022-04-20 20:33:30|4470.39|4469.79|4470.52|4469.92|4470.52|4469.92|4470.39|4469.79|19
1650486820000|2022-04-20 20:33:40|4470.77|4470.17|4470.27|4469.67|4470.77|4470.17|4470.27|4469.67|46
1650486830000|2022-04-20 20:33:50|4470.02|4469.42|4471.52|4470.92|4471.52|4470.92|4470.02|4469.42|248
1650486840000|2022-04-20 20:34:00|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|85
1650486850000|2022-04-20 20:34:10|4472.27|4471.67|4472.02|4471.42|4472.52|4471.92|4472.02|4471.42|147
1650486860000|2022-04-20 20:34:20|4471.14|4470.54|4471.27|4470.67|4471.27|4470.67|4471.14|4470.54|140
1650486870000|2022-04-20 20:34:30|4471.39|4470.79|4471.27|4470.67|4471.39|4470.79|4471.27|4470.67|25
1650486880000|2022-04-20 20:34:40|4471.52|4470.92|4471.27|4470.67|4471.52|4470.92|4471.27|4470.67|11
1650486890000|2022-04-20 20:34:50|4471.52|4470.92|4471.77|4471.17|4471.77|4471.17|4471.52|4470.92|54
1650486900000|2022-04-20 20:35:00|||||||||10
1650486910000|2022-04-20 20:35:10|4471.52|4470.92|4471.77|4471.17|4471.77|4471.17|4471.52|4470.92|20
1650486920000|2022-04-20 20:35:20|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|81
1650486930000|2022-04-20 20:35:30|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|17
1650486940000|2022-04-20 20:35:40|4472.02|4471.42|4472.27|4471.67|4472.27|4471.67|4472.02|4471.42|20
1650486950000|2022-04-20 20:35:50|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|31
1650486960000|2022-04-20 20:36:00|4471.77|4471.17|4471.77|4471.17|4471.89|4471.29|4471.77|4471.17|29
1650486970000|2022-04-20 20:36:10|||||||||1
1650486980000|2022-04-20 20:36:20|4471.89|4471.29|4472.27|4471.67|4472.27|4471.67|4471.89|4471.29|19
1650486990000|2022-04-20 20:36:30|4472.39|4471.79|4471.77|4471.17|4472.52|4471.92|4471.77|4471.17|63
1650487000000|2022-04-20 20:36:40|4471.52|4470.92|4471.77|4471.17|4471.77|4471.17|4471.52|4470.92|33
1650487020000|2022-04-20 20:37:00|4471.52|4470.92|4471.27|4470.67|4471.64|4471.04|4471.27|4470.67|78
1650487030000|2022-04-20 20:37:10|4471.64|4471.04|4471.52|4470.92|4471.64|4471.04|4471.52|4470.92|18
1650487040000|2022-04-20 20:37:20|4471.64|4471.04|4471.77|4471.17|4471.77|4471.17|4471.64|4471.04|16
1650487050000|2022-04-20 20:37:30|||||||||9
1650487060000|2022-04-20 20:37:40|4472.02|4471.42|4472.14|4471.54|4472.14|4471.54|4472.02|4471.42|22
1650487070000|2022-04-20 20:37:50|4472.02|4471.42|4472.27|4471.67|4472.27|4471.67|4472.02|4471.42|6
1650487080000|2022-04-20 20:38:00|||||||||2
1650487090000|2022-04-20 20:38:10|||||||||3
1650487100000|2022-04-20 20:38:20|4472.52|4471.92|4472.52|4471.92|4472.52|4471.92|4472.52|4471.92|53
1650487110000|2022-04-20 20:38:30|4472.27|4471.67|4472.02|4471.42|4472.27|4471.67|4472.02|4471.42|26
1650487120000|2022-04-20 20:38:40|4471.89|4471.29|4471.77|4471.17|4471.89|4471.29|4471.77|4471.17|11
1650487130000|2022-04-20 20:38:50|4471.52|4470.92|4471.77|4471.17|4472.02|4471.42|4471.52|4470.92|52
1650487140000|2022-04-20 20:39:00|4471.52|4470.92|4471.52|4470.92|4471.64|4471.04|4471.52|4470.92|28
1650487150000|2022-04-20 20:39:10|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|11
1650487160000|2022-04-20 20:39:20|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|15
1650487170000|2022-04-20 20:39:30|4472.27|4471.67|4472.27|4471.67|4472.27|4471.67|4472.27|4471.67|12
1650487180000|2022-04-20 20:39:40|4472.02|4471.42|4472.27|4471.67|4472.27|4471.67|4472.02|4471.42|15
1650487190000|2022-04-20 20:39:50|4472.14|4471.54|4472.27|4471.67|4472.27|4471.67|4472.14|4471.54|3
1650487200000|2022-04-20 20:40:00|4472.52|4471.92|4472.52|4471.92|4472.52|4471.92|4472.52|4471.92|12
1650487210000|2022-04-20 20:40:10|||||||||5
1650487220000|2022-04-20 20:40:20|4472.14|4471.54|4472.27|4471.67|4472.27|4471.67|4472.02|4471.42|30
1650487230000|2022-04-20 20:40:30|4472.39|4471.79|4472.27|4471.67|4472.52|4471.92|4472.27|4471.67|10
1650487240000|2022-04-20 20:40:40|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|20
1650487260000|2022-04-20 20:41:00|4472.14|4471.54|4472.02|4471.42|4472.27|4471.67|4472.02|4471.42|31
1650487270000|2022-04-20 20:41:10|4472.14|4471.54|4472.27|4471.67|4472.27|4471.67|4472.02|4471.42|14
1650487280000|2022-04-20 20:41:20|4471.77|4471.17|4471.77|4471.17|4471.89|4471.29|4471.77|4471.17|33
1650487290000|2022-04-20 20:41:30|4471.64|4471.04|4471.77|4471.17|4471.77|4471.17|4471.52|4470.92|23
1650487300000|2022-04-20 20:41:40|||||||||3
1650487310000|2022-04-20 20:41:50|4471.89|4471.29|4471.77|4471.17|4471.89|4471.29|4471.77|4471.17|29
1650487320000|2022-04-20 20:42:00|||||||||1
1650487330000|2022-04-20 20:42:10|4471.64|4471.04|4471.77|4471.17|4471.77|4471.17|4471.64|4471.04|10
1650487350000|2022-04-20 20:42:30|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|11
1650487360000|2022-04-20 20:42:40|||||||||3
1650487380000|2022-04-20 20:43:00|4471.77|4471.17|4471.89|4471.29|4471.89|4471.29|4471.52|4470.92|33
1650487390000|2022-04-20 20:43:10|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|16
1650487400000|2022-04-20 20:43:20|4471.89|4471.29|4471.77|4471.17|4471.89|4471.29|4471.77|4471.17|19
1650487410000|2022-04-20 20:43:30|4471.52|4470.92|4471.52|4470.92|4471.52|4470.92|4471.52|4470.92|18
1650487420000|2022-04-20 20:43:40|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|10
1650487430000|2022-04-20 20:43:50|||||||||2
1650487440000|2022-04-20 20:44:00|4471.52|4470.92|4471.52|4470.92|4471.64|4471.04|4471.52|4470.92|25
1650487450000|2022-04-20 20:44:10|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|16
1650487460000|2022-04-20 20:44:20|4471.52|4470.92|4471.64|4471.04|4471.64|4471.04|4471.52|4470.92|19
1650487470000|2022-04-20 20:44:30|4471.52|4470.92|4471.64|4471.04|4471.64|4471.04|4471.52|4470.92|2
1650487480000|2022-04-20 20:44:40|4471.52|4470.92|4471.64|4471.04|4471.64|4471.04|4471.52|4470.92|3
1650487490000|2022-04-20 20:44:50|4471.77|4471.17|4472.02|4471.42|4472.02|4471.42|4471.77|4471.17|30
1650487500000|2022-04-20 20:45:00|4471.77|4471.17|4472.02|4471.42|4472.14|4471.54|4471.77|4471.17|68
1650487510000|2022-04-20 20:45:10|4471.77|4471.17|4471.52|4470.92|4471.77|4471.17|4471.52|4470.92|44
1650487520000|2022-04-20 20:45:20|||||||||3
1650487530000|2022-04-20 20:45:30|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|4471.77|4471.17|92
1650487540000|2022-04-20 20:45:40|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|50
1650487550000|2022-04-20 20:45:50|4472.27|4471.67|4472.27|4471.67|4472.27|4471.67|4472.27|4471.67|7
1650487560000|2022-04-20 20:46:00|4472.52|4471.92|4472.52|4471.92|4472.64|4472.04|4472.52|4471.92|36
1650487570000|2022-04-20 20:46:10|4472.27|4471.67|4472.27|4471.67|4472.27|4471.67|4472.27|4471.67|11
1650487580000|2022-04-20 20:46:20|||||||||16
1650487590000|2022-04-20 20:46:30|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|4472.02|4471.42|6
1650487600000|2022-04-20 20:46:40|4472.14|4471.54|4472.27|4471.67|4472.27|4471.67|4472.14|4471.54|8
1650487610000|2022-04-20 20:46:50|||||||||1
1650487620000|2022-04-20 20:47:00|4472.14|4471.54|4472.27|4471.67|4472.39|4471.79|4472.02|4471.42|25
1650487640000|2022-04-20 20:47:20|||||||||7
1650487650000|2022-04-20 20:47:30|4472.52|4471.92|4473.02|4472.42|4473.02|4472.42|4472.52|4471.92|82
1650487660000|2022-04-20 20:47:40|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|4473.02|4472.42|10
1650487670000|2022-04-20 20:47:50|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|24
1650487680000|2022-04-20 20:48:00|4473.02|4472.42|4472.52|4471.92|4473.02|4472.42|4472.52|4471.92|54
1650487690000|2022-04-20 20:48:10|4472.64|4472.04|4472.77|4472.17|4472.77|4472.17|4472.52|4471.92|20
1650487700000|2022-04-20 20:48:20|4472.52|4471.92|4472.52|4471.92|4472.64|4472.04|4472.52|4471.92|19
1650487710000|2022-04-20 20:48:30|||||||||1
1650487720000|2022-04-20 20:48:40|||||||||40
1650487730000|2022-04-20 20:48:50|4472.64|4472.04|4472.52|4471.92|4472.77|4472.17|4472.52|4471.92|46
1650487740000|2022-04-20 20:49:00|4472.77|4472.17|4472.77|4472.17|4473.02|4472.42|4472.77|4472.17|48
1650487750000|2022-04-20 20:49:10|||||||||14
1650487760000|2022-04-20 20:49:20|4473.02|4472.42|4473.02|4472.42|4473.02|4472.42|4473.02|4472.42|5
1650487770000|2022-04-20 20:49:30|4472.89|4472.29|4473.27|4472.67|4473.52|4472.92|4472.89|4472.29|38
1650487780000|2022-04-20 20:49:40|4473.39|4472.79|4473.52|4472.92|4473.52|4472.92|4473.39|4472.79|20
1650487790000|2022-04-20 20:49:50|||||||||12
1650487800000|2022-04-20 20:50:00|4473.39|4472.79|4473.52|4472.92|4473.52|4472.92|4473.39|4472.79|16
1650487810000|2022-04-20 20:50:10|||||||||5
1650487820000|2022-04-20 20:50:20|||||||||37
1650487830000|2022-04-20 20:50:30|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.52|4472.92|22
1650487840000|2022-04-20 20:50:40|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|38
1650487850000|2022-04-20 20:50:50|||||||||13
1650487860000|2022-04-20 20:51:00|||||||||44
1650487870000|2022-04-20 20:51:10|||||||||1
1650487880000|2022-04-20 20:51:20|||||||||41
1650487890000|2022-04-20 20:51:30|4473.77|4473.17|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|6
1650487900000|2022-04-20 20:51:40|||||||||6
1650487910000|2022-04-20 20:51:50|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|3
1650487920000|2022-04-20 20:52:00|4473.64|4473.04|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|9
1650487930000|2022-04-20 20:52:10|||||||||45
1650487940000|2022-04-20 20:52:20|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|4473.52|4472.92|27
1650487950000|2022-04-20 20:52:30|4473.77|4473.17|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|2
1650487960000|2022-04-20 20:52:40|||||||||6
1650487970000|2022-04-20 20:52:50|||||||||4
1650487980000|2022-04-20 20:53:00|||||||||1
1650487990000|2022-04-20 20:53:10|||||||||17
1650488010000|2022-04-20 20:53:30|||||||||15
1650488020000|2022-04-20 20:53:40|||||||||1
1650488030000|2022-04-20 20:53:50|||||||||33
1650488040000|2022-04-20 20:54:00|||||||||9
1650488050000|2022-04-20 20:54:10|4473.77|4473.17|4473.77|4473.17|4473.89|4473.29|4473.77|4473.17|49
1650488060000|2022-04-20 20:54:20|||||||||1
1650488070000|2022-04-20 20:54:30|||||||||22
1650488080000|2022-04-20 20:54:40|4474.02|4473.42|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|37
1650488090000|2022-04-20 20:54:50|||||||||5
1650488100000|2022-04-20 20:55:00|4474.02|4473.42|4473.77|4473.17|4474.27|4473.67|4473.77|4473.17|101
1650488110000|2022-04-20 20:55:10|||||||||10
1650488120000|2022-04-20 20:55:20|||||||||8
1650488130000|2022-04-20 20:55:30|||||||||2
1650488140000|2022-04-20 20:55:40|4473.89|4473.29|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|49
1650488150000|2022-04-20 20:55:50|4473.77|4473.17|4473.89|4473.29|4473.89|4473.29|4473.77|4473.17|41
1650488160000|2022-04-20 20:56:00|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|15
1650488170000|2022-04-20 20:56:10|4473.89|4473.29|4473.77|4473.17|4473.89|4473.29|4473.77|4473.17|25
1650488180000|2022-04-20 20:56:20|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|18
1650488190000|2022-04-20 20:56:30|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|295
1650488200000|2022-04-20 20:56:40|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|89
1650488210000|2022-04-20 20:56:50|||||||||7
1650488220000|2022-04-20 20:57:00|||||||||7
1650488230000|2022-04-20 20:57:10|||||||||9
1650488240000|2022-04-20 20:57:20|||||||||5
1650488250000|2022-04-20 20:57:30|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|47
1650488260000|2022-04-20 20:57:40|||||||||70
1650488270000|2022-04-20 20:57:50|||||||||45
1650488280000|2022-04-20 20:58:00|||||||||45
1650488290000|2022-04-20 20:58:10|||||||||17
1650488300000|2022-04-20 20:58:20|||||||||30
1650488310000|2022-04-20 20:58:30|||||||||32
1650488320000|2022-04-20 20:58:40|||||||||6
1650488330000|2022-04-20 20:58:50|||||||||8
1650488340000|2022-04-20 20:59:00|||||||||43
1650488350000|2022-04-20 20:59:10|||||||||8
1650488360000|2022-04-20 20:59:20|4473.27|4472.67|4473.27|4472.67|4473.52|4472.92|4473.27|4472.67|44
1650488370000|2022-04-20 20:59:30|||||||||12
1650488380000|2022-04-20 20:59:40|||||||||23
1650488390000|2022-04-20 20:59:50|4473.14|4472.54|4473.75|4472.25|4473.75|4473.04|4473.14|4472.25|120
1650488400000|2022-04-20 21:00:00|4473.57|4472.07|4473.6|4472.1|4473.71|4472.21|4473.57|4472.07|0
1650488480000|2022-04-20 21:01:20|4473.46|4471.96|4473.46|4471.96|4473.46|4471.96|4473.46|4471.96|0
1650488500000|2022-04-20 21:01:40|4473.6|4472.1|4473.6|4472.1|4473.6|4472.1|4473.6|4472.1|0
1650488510000|2022-04-20 21:01:50|4473.57|4472.07|4473.57|4472.07|4473.57|4472.07|4473.57|4472.07|0
1650488520000|2022-04-20 21:02:00|4473.46|4471.96|4473.46|4471.96|4473.46|4471.96|4473.46|4471.96|0
1650488530000|2022-04-20 21:02:10|4473.57|4472.07|4473.57|4472.07|4473.57|4472.07|4473.57|4472.07|0
1650488550000|2022-04-20 21:02:30|4473.6|4472.1|4473.6|4472.1|4473.6|4472.1|4473.6|4472.1|0
1650488590000|2022-04-20 21:03:10|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|0
1650488600000|2022-04-20 21:03:20|4473.31|4471.81|4473.31|4471.81|4473.31|4471.81|4473.31|4471.81|0
1650488610000|2022-04-20 21:03:30|4473.35|4471.85|4473.38|4471.88|4473.38|4471.88|4473.35|4471.85|0
1650488630000|2022-04-20 21:03:50|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|0
1650488680000|2022-04-20 21:04:40|4473.6|4472.1|4473.6|4472.1|4473.6|4472.1|4473.6|4472.1|0
1650488750000|2022-04-20 21:05:50|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|0
1650488780000|2022-04-20 21:06:20|4473.57|4472.07|4473.57|4472.07|4473.57|4472.07|4473.57|4472.07|0
1650488800000|2022-04-20 21:06:40|4473.53|4472.03|4473.6|4472.1|4473.6|4472.1|4473.53|4472.03|0
1650488830000|2022-04-20 21:07:10|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|0
1650488850000|2022-04-20 21:07:30|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|1
1650488860000|2022-04-20 21:07:40|4473.49|4471.99|4473.49|4471.99|4473.49|4471.99|4473.49|4471.99|0
1650488870000|2022-04-20 21:07:50|4473.53|4472.03|4473.64|4472.14|4473.64|4472.14|4473.53|4472.03|0
1650488880000|2022-04-20 21:08:00|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|0
1650488890000|2022-04-20 21:08:10|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|4473.64|4472.14|0
1650488900000|2022-04-20 21:08:20|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|0
1650488910000|2022-04-20 21:08:30|4473.64|4472.14|4473.6|4472.1|4473.64|4472.14|4473.53|4472.03|0
1650488940000|2022-04-20 21:09:00|4473.64|4472.14|4473.86|4472.36|4473.86|4472.36|4473.64|4472.14|0
1650488950000|2022-04-20 21:09:10|4473.93|4472.43|4474.15|4472.65|4474.15|4472.65|4473.93|4472.43|0
1650488970000|2022-04-20 21:09:30|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|0
1650488980000|2022-04-20 21:09:40|||||||||1
1650488990000|2022-04-20 21:09:50|4474.3|4472.8|4474.15|4472.65|4474.3|4472.8|4474.11|4472.61|0
1650489000000|2022-04-20 21:10:00|4474.11|4472.61|4474.15|4472.65|4474.15|4472.65|4474.11|4472.61|0
1650489010000|2022-04-20 21:10:10|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1650489020000|2022-04-20 21:10:20|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|0
1650489050000|2022-04-20 21:10:50|4474.33|4472.83|4474.37|4472.87|4474.44|4472.94|4474.33|4472.83|0
1650489090000|2022-04-20 21:11:30|||||||||1
1650489110000|2022-04-20 21:11:50|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|0
1650489120000|2022-04-20 21:12:00|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|0
1650489140000|2022-04-20 21:12:20|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|0
1650489160000|2022-04-20 21:12:40|4474.37|4472.87|4474.37|4472.87|4474.37|4472.87|4474.37|4472.87|0
1650489220000|2022-04-20 21:13:40|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|0
1650489230000|2022-04-20 21:13:50|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.19|4472.69|0
1650489240000|2022-04-20 21:14:00|4474.52|4473.02|4474.74|4473.24|4474.74|4473.24|4474.52|4473.02|0
1650489270000|2022-04-20 21:14:30|4474.7|4473.2|4474.59|4473.09|4474.7|4473.2|4474.59|4473.09|0
1650489330000|2022-04-20 21:15:30|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|0
1650489350000|2022-04-20 21:15:50|4474.59|4473.09|4474.59|4473.09|4474.59|4473.09|4474.59|4473.09|0
1650489440000|2022-04-20 21:17:20|4474.55|4473.05|4473.24|4471.74|4474.55|4473.05|4473.24|4471.74|0
1650489450000|2022-04-20 21:17:30|4473.27|4471.77|4473.38|4471.88|4473.38|4471.88|4473.27|4471.77|0
1650489460000|2022-04-20 21:17:40|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|0
1650489470000|2022-04-20 21:17:50|4473.49|4471.99|4474.22|4472.72|4474.22|4472.72|4473.49|4471.99|0
1650489480000|2022-04-20 21:18:00|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|0
1650489490000|2022-04-20 21:18:10|4474.19|4472.69|4474.3|4472.8|4474.3|4472.8|4474.19|4472.69|0
1650489500000|2022-04-20 21:18:20|4474.26|4472.76|4474.26|4472.76|4474.26|4472.76|4474.26|4472.76|0
1650489530000|2022-04-20 21:18:50|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|0
1650489600000|2022-04-20 21:20:00|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|0
1650489640000|2022-04-20 21:20:40|4474.19|4472.69|4474.19|4472.69|4474.19|4472.69|4474.19|4472.69|0
1650489650000|2022-04-20 21:20:50|4474.04|4472.54|4474.04|4472.54|4474.04|4472.54|4474.04|4472.54|0
1650489660000|2022-04-20 21:21:00|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|0
1650489710000|2022-04-20 21:21:50|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|0
1650489750000|2022-04-20 21:22:30|4474.19|4472.69|4474.15|4472.65|4474.19|4472.69|4474.15|4472.65|0
1650489760000|2022-04-20 21:22:40|4474.19|4472.69|4474.26|4472.76|4474.26|4472.76|4474.19|4472.69|0
1650489790000|2022-04-20 21:23:10|4474.3|4472.8|4474.26|4472.76|4474.3|4472.8|4474.26|4472.76|0
1650489850000|2022-04-20 21:24:10|4474.3|4472.8|4474.33|4472.83|4474.33|4472.83|4474.3|4472.8|0
1650489860000|2022-04-20 21:24:20|4474.3|4472.8|4474.3|4472.8|4474.33|4472.83|4474.3|4472.8|0
1650489910000|2022-04-20 21:25:10|4474.19|4472.69|4474.11|4472.61|4474.19|4472.69|4474.11|4472.61|0
1650489920000|2022-04-20 21:25:20|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|4474.3|4472.8|0
1650489930000|2022-04-20 21:25:30|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|0
1650489940000|2022-04-20 21:25:40|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|0
1650489970000|2022-04-20 21:26:10|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1650489980000|2022-04-20 21:26:20|4474.04|4472.54|4474.04|4472.54|4474.04|4472.54|4474.04|4472.54|0
1650490020000|2022-04-20 21:27:00|4473.68|4472.18|4473.68|4472.18|4473.68|4472.18|4473.68|4472.18|0
1650490030000|2022-04-20 21:27:10|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|4473.53|4472.03|0
1650490040000|2022-04-20 21:27:20|4473.93|4472.43|4473.93|4472.43|4473.93|4472.43|4473.93|4472.43|0
1650490060000|2022-04-20 21:27:40|4474.13|4472.63|4474.13|4472.63|4474.13|4472.63|4474.13|4472.63|0
1650490080000|2022-04-20 21:28:00|4474.17|4472.67|4474.17|4472.67|4474.17|4472.67|4474.17|4472.67|0
1650490090000|2022-04-20 21:28:10|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|0
1650490160000|2022-04-20 21:29:20|4474.53|4473.03|4474.2|4472.7|4474.53|4473.03|4474.2|4472.7|0
1650490180000|2022-04-20 21:29:40|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|0
1650490210000|2022-04-20 21:30:10|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|0
1650490260000|2022-04-20 21:31:00|4474.6|4473.1|4474.64|4473.14|4474.64|4473.14|4474.6|4473.1|0
1650490280000|2022-04-20 21:31:20|4474.68|4473.18|4474.68|4473.18|4474.68|4473.18|4474.68|4473.18|0
1650490300000|2022-04-20 21:31:40|4474.71|4473.21|4474.71|4473.21|4474.71|4473.21|4474.71|4473.21|0
1650490380000|2022-04-20 21:33:00|4474.68|4473.18|4474.68|4473.18|4474.68|4473.18|4474.68|4473.18|0
1650490400000|2022-04-20 21:33:20|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|0
1650490410000|2022-04-20 21:33:30|4474.71|4473.21|4474.71|4473.21|4474.71|4473.21|4474.71|4473.21|0
1650490430000|2022-04-20 21:33:50|4474.75|4473.25|4474.75|4473.25|4474.75|4473.25|4474.75|4473.25|0
1650490480000|2022-04-20 21:34:40|4475.04|4473.54|4475.04|4473.54|4475.04|4473.54|4475.04|4473.54|0
1650490500000|2022-04-20 21:35:00|4475.26|4473.76|4475.26|4473.76|4475.26|4473.76|4475.26|4473.76|0
1650490530000|2022-04-20 21:35:30|4475.04|4473.54|4475.04|4473.54|4475.04|4473.54|4475.04|4473.54|0
1650490600000|2022-04-20 21:36:40|4474.9|4473.4|4474.9|4473.4|4474.9|4473.4|4474.9|4473.4|0
1650490610000|2022-04-20 21:36:50|4474.75|4473.25|4474.75|4473.25|4474.75|4473.25|4474.75|4473.25|0
1650490660000|2022-04-20 21:37:40|4474.86|4473.36|4474.86|4473.36|4474.86|4473.36|4474.86|4473.36|0
1650490690000|2022-04-20 21:38:10|4474.9|4473.4|4474.9|4473.4|4474.9|4473.4|4474.9|4473.4|0
1650490730000|2022-04-20 21:38:50|4474.86|4473.36|4474.86|4473.36|4474.86|4473.36|4474.86|4473.36|0
1650490820000|2022-04-20 21:40:20|4474.9|4473.4|4474.9|4473.4|4474.9|4473.4|4474.9|4473.4|0
1650490830000|2022-04-20 21:40:30|4474.86|4473.36|4474.86|4473.36|4474.86|4473.36|4474.86|4473.36|0
1650490850000|2022-04-20 21:40:50|4474.79|4473.29|4474.9|4473.4|4474.9|4473.4|4474.71|4473.21|0
1650490860000|2022-04-20 21:41:00|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|0
1650490930000|2022-04-20 21:42:10|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|0
1650490940000|2022-04-20 21:42:20|4474.53|4473.03|4474.53|4473.03|4474.53|4473.03|4474.53|4473.03|0
1650490950000|2022-04-20 21:42:30|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|0
1650490980000|2022-04-20 21:43:00|4474.6|4473.1|4474.6|4473.1|4474.6|4473.1|4474.6|4473.1|0
1650491060000|2022-04-20 21:44:20|4474.68|4473.18|4474.75|4473.25|4474.75|4473.25|4474.68|4473.18|0
1650491160000|2022-04-20 21:46:00|4474.6|4473.1|4474.6|4473.1|4474.6|4473.1|4474.6|4473.1|0
1650491540000|2022-04-20 21:52:20|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|0
1650491550000|2022-04-20 21:52:30|4474.6|4473.1|4474.49|4472.99|4474.6|4473.1|4474.49|4472.99|0
1650491560000|2022-04-20 21:52:40|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|4474.57|4473.07|0
1650491570000|2022-04-20 21:52:50|4474.07|4472.57|4474.07|4472.57|4474.07|4472.57|4474.07|4472.57|0
1650491610000|2022-04-20 21:53:30|4474.21|4472.71|4474.18|4472.68|4474.21|4472.71|4474.18|4472.68|0
1650491620000|2022-04-20 21:53:40|4474.14|4472.64|4474.18|4472.68|4474.18|4472.68|4474.14|4472.64|0
1650491630000|2022-04-20 21:53:50|4474.21|4472.71|4474.18|4472.68|4474.21|4472.71|4474.18|4472.68|0
1650491640000|2022-04-20 21:54:00|4474.21|4472.71|4474.21|4472.71|4474.21|4472.71|4474.21|4472.71|0
1650491650000|2022-04-20 21:54:10|4474.36|4472.86|4474.32|4472.82|4474.36|4472.86|4474.32|4472.82|0
1650491660000|2022-04-20 21:54:20|4474.4|4472.9|4474.29|4472.79|4474.4|4472.9|4474.29|4472.79|0
1650491670000|2022-04-20 21:54:30|4474.21|4472.71|4474.21|4472.71|4474.21|4472.71|4474.21|4472.71|0
1650491910000|2022-04-20 21:58:30|4474.25|4472.75|4474.25|4472.75|4474.25|4472.75|4474.25|4472.75|0
1650491990000|2022-04-20 21:59:50|4473.95|4472.45|4473.95|4472.45|4473.95|4472.45|4473.95|4472.45|0
1650492000000|2022-04-20 22:00:00|4472.39|4471.79|4472.39|4471.79|4473.14|4472.54|4472.39|4471.79|113
1650492010000|2022-04-20 22:00:10|4472.27|4471.67|4472.27|4471.67|4472.52|4471.92|4472.27|4471.67|59
1650492020000|2022-04-20 22:00:20|4472.52|4471.92|4472.77|4472.17|4472.77|4472.17|4472.52|4471.92|37
1650492030000|2022-04-20 22:00:30|4472.52|4471.92|4473.52|4472.92|4473.52|4472.92|4472.52|4471.92|78
1650492040000|2022-04-20 22:00:40|4473.27|4472.67|4473.02|4472.42|4473.52|4472.92|4473.02|4472.42|62
1650492050000|2022-04-20 22:00:50|4473.27|4472.67|4473.39|4472.79|4473.39|4472.79|4473.27|4472.67|26
1650492060000|2022-04-20 22:01:00|4473.52|4472.92|4473.27|4472.67|4473.52|4472.92|4473.27|4472.67|11
1650492070000|2022-04-20 22:01:10|4473.14|4472.54|4473.27|4472.67|4473.27|4472.67|4473.14|4472.54|23
1650492080000|2022-04-20 22:01:20|4473.39|4472.79|4473.02|4472.42|4473.52|4472.92|4473.02|4472.42|16
1650492090000|2022-04-20 22:01:30|4473.14|4472.54|4473.02|4472.42|4473.52|4472.92|4473.02|4472.42|31
1650492100000|2022-04-20 22:01:40|4473.27|4472.67|4472.77|4472.17|4473.27|4472.67|4472.77|4472.17|21
1650492110000|2022-04-20 22:01:50|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|17
1650492120000|2022-04-20 22:02:00|4473.52|4472.92|4474.02|4473.42|4474.02|4473.42|4473.27|4472.67|82
1650492130000|2022-04-20 22:02:10|4474.14|4473.54|4474.39|4473.79|4474.52|4473.92|4474.02|4473.42|107
1650492140000|2022-04-20 22:02:20|4474.27|4473.67|4475.02|4474.42|4475.02|4474.42|4474.27|4473.67|43
1650492150000|2022-04-20 22:02:30|4474.77|4474.17|4475.14|4474.54|4475.27|4474.67|4474.77|4474.17|78
1650492160000|2022-04-20 22:02:40|4475.02|4474.42|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|8
1650492170000|2022-04-20 22:02:50|4474.89|4474.29|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|15
1650492180000|2022-04-20 22:03:00|||||||||9
1650492190000|2022-04-20 22:03:10|4474.89|4474.29|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|14
1650492200000|2022-04-20 22:03:20|4475.27|4474.67|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|34
1650492210000|2022-04-20 22:03:30|4475.14|4474.54|4475.14|4474.54|4475.14|4474.54|4475.14|4474.54|25
1650492220000|2022-04-20 22:03:40|4475.27|4474.67|4475.39|4474.79|4475.39|4474.79|4475.27|4474.67|34
1650492230000|2022-04-20 22:03:50|4475.27|4474.67|4475.14|4474.54|4475.39|4474.79|4475.02|4474.42|22
1650492240000|2022-04-20 22:04:00|4475.27|4474.67|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|16
1650492250000|2022-04-20 22:04:10|4475.39|4474.79|4475.39|4474.79|4475.52|4474.92|4475.39|4474.79|13
1650492260000|2022-04-20 22:04:20|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|43
1650492270000|2022-04-20 22:04:30|4475.39|4474.79|4475.14|4474.54|4475.39|4474.79|4475.14|4474.54|24
1650492280000|2022-04-20 22:04:40|4474.77|4474.17|4474.27|4473.67|4474.77|4474.17|4474.27|4473.67|106
1650492290000|2022-04-20 22:04:50|4474.39|4473.79|4474.27|4473.67|4474.52|4473.92|4474.27|4473.67|10
1650492300000|2022-04-20 22:05:00|||||||||5
1650492310000|2022-04-20 22:05:10|4474.14|4473.54|4474.27|4473.67|4474.27|4473.67|4473.89|4473.29|16
1650492340000|2022-04-20 22:05:40|4474.14|4473.54|4474.14|4473.54|4474.27|4473.67|4474.14|4473.54|7
1650492350000|2022-04-20 22:05:50|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|19
1650492360000|2022-04-20 22:06:00|||||||||4
1650492370000|2022-04-20 22:06:10|4473.89|4473.29|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|17
1650492380000|2022-04-20 22:06:20|4473.89|4473.29|4474.02|4473.42|4474.02|4473.42|4473.89|4473.29|2
1650492390000|2022-04-20 22:06:30|||||||||4
1650492400000|2022-04-20 22:06:40|4474.14|4473.54|4474.27|4473.67|4474.27|4473.67|4474.14|4473.54|2
1650492410000|2022-04-20 22:06:50|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|13
1650492420000|2022-04-20 22:07:00|4474.64|4474.04|4474.77|4474.17|4474.89|4474.29|4474.64|4474.04|6
1650492440000|2022-04-20 22:07:20|4475.02|4474.42|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|17
1650492450000|2022-04-20 22:07:30|||||||||16
1650492460000|2022-04-20 22:07:40|4474.89|4474.29|4475.02|4474.42|4475.27|4474.67|4474.89|4474.29|56
1650492470000|2022-04-20 22:07:50|4475.14|4474.54|4475.52|4474.92|4475.52|4474.92|4475.14|4474.54|18
1650492480000|2022-04-20 22:08:00|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|16
1650492490000|2022-04-20 22:08:10|4475.89|4475.29|4476.27|4475.67|4476.27|4475.67|4475.89|4475.29|47
1650492500000|2022-04-20 22:08:20|||||||||6
1650492510000|2022-04-20 22:08:30|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|56
1650492520000|2022-04-20 22:08:40|4475.89|4475.29|4475.52|4474.92|4475.89|4475.29|4475.52|4474.92|12
1650492530000|2022-04-20 22:08:50|4475.64|4475.04|4475.52|4474.92|4475.64|4475.04|4475.52|4474.92|31
1650492540000|2022-04-20 22:09:00|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|29
1650492550000|2022-04-20 22:09:10|||||||||1
1650492560000|2022-04-20 22:09:20|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|7
1650492570000|2022-04-20 22:09:30|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|7
1650492580000|2022-04-20 22:09:40|||||||||3
1650492590000|2022-04-20 22:09:50|4475.27|4474.67|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|38
1650492600000|2022-04-20 22:10:00|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|8
1650492610000|2022-04-20 22:10:10|||||||||2
1650492620000|2022-04-20 22:10:20|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|8
1650492640000|2022-04-20 22:10:40|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|14
1650492670000|2022-04-20 22:11:10|||||||||2
1650492680000|2022-04-20 22:11:20|||||||||2
1650492690000|2022-04-20 22:11:30|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.14|4474.54|18
1650492710000|2022-04-20 22:11:50|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|19
1650492720000|2022-04-20 22:12:00|||||||||3
1650492730000|2022-04-20 22:12:10|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|17
1650492740000|2022-04-20 22:12:20|4474.89|4474.29|4474.89|4474.29|4474.89|4474.29|4474.89|4474.29|2
1650492750000|2022-04-20 22:12:30|4474.77|4474.17|4474.52|4473.92|4474.77|4474.17|4474.52|4473.92|29
1650492760000|2022-04-20 22:12:40|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|46
1650492770000|2022-04-20 22:12:50|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|28
1650492780000|2022-04-20 22:13:00|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|35
1650492790000|2022-04-20 22:13:10|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.27|4472.67|52
1650492800000|2022-04-20 22:13:20|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|7
1650492820000|2022-04-20 22:13:40|||||||||7
1650492830000|2022-04-20 22:13:50|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|3
1650492860000|2022-04-20 22:14:20|4474.14|4473.54|4474.52|4473.92|4474.52|4473.92|4474.14|4473.54|12
1650492870000|2022-04-20 22:14:30|||||||||4
1650492880000|2022-04-20 22:14:40|4474.02|4473.42|4474.14|4473.54|4474.14|4473.54|4474.02|4473.42|26
1650492890000|2022-04-20 22:14:50|4474.02|4473.42|4473.77|4473.17|4474.27|4473.67|4473.77|4473.17|22
1650492900000|2022-04-20 22:15:00|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|27
1650492910000|2022-04-20 22:15:10|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|27
1650492920000|2022-04-20 22:15:20|||||||||1
1650492930000|2022-04-20 22:15:30|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|5
1650492950000|2022-04-20 22:15:50|4474.39|4473.79|4474.27|4473.67|4474.39|4473.79|4474.27|4473.67|13
1650492960000|2022-04-20 22:16:00|4474.39|4473.79|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|14
1650492970000|2022-04-20 22:16:10|||||||||6
1650492980000|2022-04-20 22:16:20|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|6
1650493000000|2022-04-20 22:16:40|||||||||3
1650493030000|2022-04-20 22:17:10|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|22
1650493040000|2022-04-20 22:17:20|||||||||15
1650493050000|2022-04-20 22:17:30|4475.14|4474.54|4475.14|4474.54|4475.14|4474.54|4475.14|4474.54|3
1650493060000|2022-04-20 22:17:40|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|6
1650493070000|2022-04-20 22:17:50|||||||||1
1650493080000|2022-04-20 22:18:00|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|2
1650493090000|2022-04-20 22:18:10|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|21
1650493100000|2022-04-20 22:18:20|||||||||6
1650493110000|2022-04-20 22:18:30|||||||||2
1650493150000|2022-04-20 22:19:10|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|39
1650493160000|2022-04-20 22:19:20|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|0
1650493170000|2022-04-20 22:19:30|4474.77|4474.17|4474.39|4473.79|4474.77|4474.17|4474.27|4473.67|32
1650493180000|2022-04-20 22:19:40|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|27
1650493190000|2022-04-20 22:19:50|4474.14|4473.54|4474.02|4473.42|4474.14|4473.54|4474.02|4473.42|15
1650493200000|2022-04-20 22:20:00|4474.14|4473.54|4474.27|4473.67|4474.27|4473.67|4474.14|4473.54|12
1650493220000|2022-04-20 22:20:20|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|12
1650493230000|2022-04-20 22:20:30|||||||||7
1650493270000|2022-04-20 22:21:10|||||||||1
1650493280000|2022-04-20 22:21:20|4474.64|4474.04|4475.02|4474.42|4475.02|4474.42|4474.64|4474.04|9
1650493300000|2022-04-20 22:21:40|||||||||3
1650493320000|2022-04-20 22:22:00|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|8
1650493340000|2022-04-20 22:22:20|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|30
1650493350000|2022-04-20 22:22:30|||||||||12
1650493360000|2022-04-20 22:22:40|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|6
1650493370000|2022-04-20 22:22:50|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|9
1650493380000|2022-04-20 22:23:00|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|14
1650493400000|2022-04-20 22:23:20|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|37
1650493410000|2022-04-20 22:23:30|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|9
1650493420000|2022-04-20 22:23:40|||||||||1
1650493430000|2022-04-20 22:23:50|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|7
1650493440000|2022-04-20 22:24:00|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|3
1650493450000|2022-04-20 22:24:10|||||||||4
1650493460000|2022-04-20 22:24:20|4475.27|4474.67|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|7
1650493470000|2022-04-20 22:24:30|4475.39|4474.79|4475.39|4474.79|4475.52|4474.92|4475.27|4474.67|3
1650493480000|2022-04-20 22:24:40|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|0
1650493490000|2022-04-20 22:24:50|||||||||2
1650493500000|2022-04-20 22:25:00|||||||||16
1650493510000|2022-04-20 22:25:10|||||||||1
1650493520000|2022-04-20 22:25:20|4475.02|4474.42|4474.77|4474.17|4475.02|4474.42|4474.77|4474.17|12
1650493530000|2022-04-20 22:25:30|||||||||3
1650493540000|2022-04-20 22:25:40|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|9
1650493550000|2022-04-20 22:25:50|||||||||2
1650493560000|2022-04-20 22:26:00|4474.27|4473.67|4474.52|4473.92|4474.52|4473.92|4474.27|4473.67|15
1650493570000|2022-04-20 22:26:10|4474.64|4474.04|4474.77|4474.17|4474.77|4474.17|4474.64|4474.04|8
1650493590000|2022-04-20 22:26:30|||||||||1
1650493600000|2022-04-20 22:26:40|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4474.89|4474.29|5
1650493610000|2022-04-20 22:26:50|4474.89|4474.29|4474.89|4474.29|4475.02|4474.42|4474.89|4474.29|0
1650493620000|2022-04-20 22:27:00|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|0
1650493630000|2022-04-20 22:27:10|4475.27|4474.67|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|8
1650493650000|2022-04-20 22:27:30|||||||||27
1650493660000|2022-04-20 22:27:40|||||||||2
1650493670000|2022-04-20 22:27:50|||||||||3
1650493680000|2022-04-20 22:28:00|4474.77|4474.17|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|25
1650493690000|2022-04-20 22:28:10|4475.27|4474.67|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|14
1650493700000|2022-04-20 22:28:20|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|3
1650493710000|2022-04-20 22:28:30|4474.89|4474.29|4474.27|4473.67|4474.89|4474.29|4474.27|4473.67|9
1650493720000|2022-04-20 22:28:40|4474.39|4473.79|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|13
1650493750000|2022-04-20 22:29:10|||||||||5
1650493760000|2022-04-20 22:29:20|||||||||14
1650493770000|2022-04-20 22:29:30|4474.64|4474.04|4474.77|4474.17|4474.77|4474.17|4474.64|4474.04|11
1650493780000|2022-04-20 22:29:40|4474.64|4474.04|4474.64|4474.04|4474.64|4474.04|4474.64|4474.04|6
1650493790000|2022-04-20 22:29:50|4474.52|4473.92|4474.27|4473.67|4474.52|4473.92|4474.27|4473.67|2
1650493800000|2022-04-20 22:30:00|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|10
1650493810000|2022-04-20 22:30:10|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|15
1650493830000|2022-04-20 22:30:30|||||||||8
1650493840000|2022-04-20 22:30:40|||||||||1
1650493850000|2022-04-20 22:30:50|||||||||1
1650493860000|2022-04-20 22:31:00|4474.39|4473.79|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|9
1650493870000|2022-04-20 22:31:10|||||||||2
1650493880000|2022-04-20 22:31:20|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|8
1650493900000|2022-04-20 22:31:40|||||||||1
1650493910000|2022-04-20 22:31:50|4475.02|4474.42|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|17
1650493920000|2022-04-20 22:32:00|||||||||4
1650493930000|2022-04-20 22:32:10|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|7
1650493940000|2022-04-20 22:32:20|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|8
1650493950000|2022-04-20 22:32:30|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|1
1650493970000|2022-04-20 22:32:50|4475.77|4475.17|4475.64|4475.04|4475.77|4475.17|4475.52|4474.92|27
1650493980000|2022-04-20 22:33:00|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|22
1650493990000|2022-04-20 22:33:10|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|24
1650494010000|2022-04-20 22:33:30|||||||||5
1650494020000|2022-04-20 22:33:40|4476.02|4475.42|4476.52|4475.92|4476.52|4475.92|4476.02|4475.42|67
1650494030000|2022-04-20 22:33:50|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|34
1650494040000|2022-04-20 22:34:00|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|10
1650494050000|2022-04-20 22:34:10|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|25
1650494060000|2022-04-20 22:34:20|4477.02|4476.42|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|48
1650494070000|2022-04-20 22:34:30|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|26
1650494080000|2022-04-20 22:34:40|||||||||1
1650494090000|2022-04-20 22:34:50|4477.02|4476.42|4477.14|4476.54|4477.14|4476.54|4477.02|4476.42|16
1650494100000|2022-04-20 22:35:00|4477.02|4476.42|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|8
1650494110000|2022-04-20 22:35:10|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|4
1650494120000|2022-04-20 22:35:20|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|12
1650494150000|2022-04-20 22:35:50|||||||||5
1650494170000|2022-04-20 22:36:10|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|20
1650494190000|2022-04-20 22:36:30|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|11
1650494200000|2022-04-20 22:36:40|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|5
1650494210000|2022-04-20 22:36:50|4476.89|4476.29|4476.89|4476.29|4476.89|4476.29|4476.89|4476.29|4
1650494220000|2022-04-20 22:37:00|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|0
1650494230000|2022-04-20 22:37:10|4476.89|4476.29|4476.89|4476.29|4476.89|4476.29|4476.89|4476.29|7
1650494240000|2022-04-20 22:37:20|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|0
1650494260000|2022-04-20 22:37:40|||||||||1
1650494270000|2022-04-20 22:37:50|||||||||29
1650494280000|2022-04-20 22:38:00|4477.14|4476.54|4477.52|4476.92|4477.52|4476.92|4477.14|4476.54|25
1650494290000|2022-04-20 22:38:10|||||||||7
1650494300000|2022-04-20 22:38:20|4477.27|4476.67|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|19
1650494320000|2022-04-20 22:38:40|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|17
1650494330000|2022-04-20 22:38:50|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|7
1650494340000|2022-04-20 22:39:00|||||||||3
1650494350000|2022-04-20 22:39:10|||||||||5
1650494360000|2022-04-20 22:39:20|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|17
1650494370000|2022-04-20 22:39:30|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|19
1650494380000|2022-04-20 22:39:40|4478.02|4477.42|4477.89|4477.29|4478.02|4477.42|4477.77|4477.17|33
1650494390000|2022-04-20 22:39:50|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|26
1650494400000|2022-04-20 22:40:00|4477.52|4476.92|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|8
1650494410000|2022-04-20 22:40:10|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|8
1650494430000|2022-04-20 22:40:30|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|29
1650494440000|2022-04-20 22:40:40|||||||||1
1650494460000|2022-04-20 22:41:00|||||||||2
1650494470000|2022-04-20 22:41:10|||||||||1
1650494490000|2022-04-20 22:41:30|||||||||1
1650494500000|2022-04-20 22:41:40|||||||||1
1650494510000|2022-04-20 22:41:50|||||||||25
1650494540000|2022-04-20 22:42:20|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|14
1650494550000|2022-04-20 22:42:30|||||||||4
1650494560000|2022-04-20 22:42:40|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|30
1650494570000|2022-04-20 22:42:50|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4
1650494580000|2022-04-20 22:43:00|4477.77|4477.17|4476.77|4476.17|4477.77|4477.17|4476.77|4476.17|156
1650494590000|2022-04-20 22:43:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|10
1650494600000|2022-04-20 22:43:20|4476.89|4476.29|4476.52|4475.92|4476.89|4476.29|4476.52|4475.92|28
1650494610000|2022-04-20 22:43:30|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|23
1650494620000|2022-04-20 22:43:40|4477.27|4476.67|4477.02|4476.42|4477.39|4476.79|4477.02|4476.42|48
1650494630000|2022-04-20 22:43:50|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|7
1650494640000|2022-04-20 22:44:00|||||||||20
1650494650000|2022-04-20 22:44:10|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|10
1650494660000|2022-04-20 22:44:20|4476.52|4475.92|4476.64|4476.04|4476.64|4476.04|4476.52|4475.92|21
1650494670000|2022-04-20 22:44:30|4476.52|4475.92|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|43
1650494680000|2022-04-20 22:44:40|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|6
1650494690000|2022-04-20 22:44:50|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|38
1650494700000|2022-04-20 22:45:00|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|59
1650494710000|2022-04-20 22:45:10|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|24
1650494720000|2022-04-20 22:45:20|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|26
1650494730000|2022-04-20 22:45:30|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|19
1650494740000|2022-04-20 22:45:40|4475.39|4474.79|4475.77|4475.17|4475.77|4475.17|4475.39|4474.79|4
1650494750000|2022-04-20 22:45:50|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|115
1650494760000|2022-04-20 22:46:00|4475.27|4474.67|4474.77|4474.17|4475.27|4474.67|4474.77|4474.17|26
1650494770000|2022-04-20 22:46:10|4474.64|4474.04|4474.02|4473.42|4474.64|4474.04|4474.02|4473.42|66
1650494780000|2022-04-20 22:46:20|4474.14|4473.54|4473.52|4472.92|4474.14|4473.54|4473.52|4472.92|92
1650494790000|2022-04-20 22:46:30|4473.39|4472.79|4472.77|4472.17|4473.52|4472.92|4472.52|4471.92|200
1650494800000|2022-04-20 22:46:40|4472.52|4471.92|4472.52|4471.92|4472.52|4471.92|4472.52|4471.92|10
1650494810000|2022-04-20 22:46:50|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.27|4471.67|84
1650494820000|2022-04-20 22:47:00|4472.64|4472.04|4473.27|4472.67|4473.27|4472.67|4472.52|4471.92|163
1650494830000|2022-04-20 22:47:10|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|104
1650494840000|2022-04-20 22:47:20|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|38
1650494850000|2022-04-20 22:47:30|4473.02|4472.42|4473.02|4472.42|4473.02|4472.42|4473.02|4472.42|23
1650494860000|2022-04-20 22:47:40|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|11
1650494870000|2022-04-20 22:47:50|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|29
1650494880000|2022-04-20 22:48:00|4473.14|4472.54|4473.02|4472.42|4473.27|4472.67|4473.02|4472.42|8
1650494890000|2022-04-20 22:48:10|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|21
1650494900000|2022-04-20 22:48:20|4473.27|4472.67|4472.77|4472.17|4473.27|4472.67|4472.77|4472.17|76
1650494910000|2022-04-20 22:48:30|||||||||16
1650494920000|2022-04-20 22:48:40|4472.52|4471.92|4472.02|4471.42|4472.52|4471.92|4472.02|4471.42|39
1650494930000|2022-04-20 22:48:50|4472.27|4471.67|4472.77|4472.17|4472.77|4472.17|4472.27|4471.67|14
1650494940000|2022-04-20 22:49:00|4472.64|4472.04|4473.02|4472.42|4473.02|4472.42|4472.52|4471.92|32
1650494950000|2022-04-20 22:49:10|4473.27|4472.67|4473.02|4472.42|4473.27|4472.67|4473.02|4472.42|68
1650494960000|2022-04-20 22:49:20|4473.27|4472.67|4473.77|4473.17|4474.02|4473.42|4473.27|4472.67|131
1650494970000|2022-04-20 22:49:30|4473.64|4473.04|4473.27|4472.67|4473.64|4473.04|4473.27|4472.67|30
1650494980000|2022-04-20 22:49:40|4473.52|4472.92|4473.77|4473.17|4473.77|4473.17|4473.52|4472.92|39
1650494990000|2022-04-20 22:49:50|4473.64|4473.04|4473.52|4472.92|4473.64|4473.04|4473.52|4472.92|5
1650495000000|2022-04-20 22:50:00|4473.77|4473.17|4474.27|4473.67|4474.27|4473.67|4473.77|4473.17|65
1650495010000|2022-04-20 22:50:10|4474.52|4473.92|4475.27|4474.67|4475.27|4474.67|4474.52|4473.92|84
1650495020000|2022-04-20 22:50:20|4475.52|4474.92|4475.02|4474.42|4475.52|4474.92|4475.02|4474.42|72
1650495030000|2022-04-20 22:50:30|4474.89|4474.29|4474.52|4473.92|4474.89|4474.29|4474.52|4473.92|16
1650495040000|2022-04-20 22:50:40|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|13
1650495050000|2022-04-20 22:50:50|||||||||7
1650495060000|2022-04-20 22:51:00|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.02|4473.42|27
1650495070000|2022-04-20 22:51:10|4474.39|4473.79|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|9
1650495080000|2022-04-20 22:51:20|4474.64|4474.04|4474.52|4473.92|4474.64|4474.04|4474.52|4473.92|27
1650495090000|2022-04-20 22:51:30|||||||||7
1650495100000|2022-04-20 22:51:40|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|2
1650495110000|2022-04-20 22:51:50|4474.39|4473.79|4474.27|4473.67|4474.52|4473.92|4474.27|4473.67|8
1650495120000|2022-04-20 22:52:00|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.64|4474.04|33
1650495130000|2022-04-20 22:52:10|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.02|4473.42|143
1650495140000|2022-04-20 22:52:20|4474.39|4473.79|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|2
1650495150000|2022-04-20 22:52:30|||||||||6
1650495160000|2022-04-20 22:52:40|4474.64|4474.04|4474.77|4474.17|4474.77|4474.17|4474.64|4474.04|12
1650495170000|2022-04-20 22:52:50|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|0
1650495180000|2022-04-20 22:53:00|4474.77|4474.17|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|52
1650495190000|2022-04-20 22:53:10|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|5
1650495200000|2022-04-20 22:53:20|4474.52|4473.92|4474.27|4473.67|4474.52|4473.92|4474.27|4473.67|21
1650495210000|2022-04-20 22:53:30|||||||||2
1650495220000|2022-04-20 22:53:40|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|11
1650495230000|2022-04-20 22:53:50|||||||||2
1650495240000|2022-04-20 22:54:00|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|6
1650495250000|2022-04-20 22:54:10|4474.39|4473.79|4474.27|4473.67|4474.39|4473.79|4474.27|4473.67|11
1650495260000|2022-04-20 22:54:20|||||||||5
1650495270000|2022-04-20 22:54:30|||||||||6
1650495280000|2022-04-20 22:54:40|4474.14|4473.54|4474.02|4473.42|4474.14|4473.54|4474.02|4473.42|4
1650495290000|2022-04-20 22:54:50|||||||||4
1650495300000|2022-04-20 22:55:00|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|5
1650495310000|2022-04-20 22:55:10|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|48
1650495320000|2022-04-20 22:55:20|4473.77|4473.17|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|13
1650495330000|2022-04-20 22:55:30|||||||||7
1650495340000|2022-04-20 22:55:40|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.52|4473.92|79
1650495360000|2022-04-20 22:56:00|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|9
1650495370000|2022-04-20 22:56:10|||||||||1
1650495380000|2022-04-20 22:56:20|||||||||3
1650495420000|2022-04-20 22:57:00|4474.39|4473.79|4474.27|4473.67|4474.39|4473.79|4474.27|4473.67|13
1650495430000|2022-04-20 22:57:10|4474.14|4473.54|4473.52|4472.92|4474.14|4473.54|4473.52|4472.92|22
1650495440000|2022-04-20 22:57:20|||||||||2
1650495450000|2022-04-20 22:57:30|||||||||9
1650495460000|2022-04-20 22:57:40|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|14
1650495470000|2022-04-20 22:57:50|||||||||1
1650495480000|2022-04-20 22:58:00|4473.64|4473.04|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|17
1650495490000|2022-04-20 22:58:10|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4
1650495500000|2022-04-20 22:58:20|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|7
1650495510000|2022-04-20 22:58:30|4473.64|4473.04|4473.52|4472.92|4473.64|4473.04|4473.52|4472.92|4
1650495520000|2022-04-20 22:58:40|4473.27|4472.67|4473.52|4472.92|4473.52|4472.92|4473.27|4472.67|11
1650495530000|2022-04-20 22:58:50|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|2
1650495540000|2022-04-20 22:59:00|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|19
1650495550000|2022-04-20 22:59:10|4473.64|4473.04|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|2
1650495560000|2022-04-20 22:59:20|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|4
1650495570000|2022-04-20 22:59:30|||||||||9
1650495580000|2022-04-20 22:59:40|4473.14|4472.54|4473.27|4472.67|4473.27|4472.67|4473.14|4472.54|5
1650495590000|2022-04-20 22:59:50|||||||||2
1650495600000|2022-04-20 23:00:00|4473.02|4472.42|4473.02|4472.42|4473.02|4472.42|4473.02|4472.42|28
1650495610000|2022-04-20 23:00:10|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|44
1650495620000|2022-04-20 23:00:20|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|6
1650495630000|2022-04-20 23:00:30|4473.89|4473.29|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|18
1650495640000|2022-04-20 23:00:40|4473.52|4472.92|4473.77|4473.17|4473.77|4473.17|4473.52|4472.92|16
1650495650000|2022-04-20 23:00:50|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|2
1650495660000|2022-04-20 23:01:00|4473.64|4473.04|4473.52|4472.92|4473.64|4473.04|4473.52|4472.92|1
1650495670000|2022-04-20 23:01:10|4473.64|4473.04|4473.64|4473.04|4473.77|4473.17|4473.52|4472.92|12
1650495680000|2022-04-20 23:01:20|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|11
1650495700000|2022-04-20 23:01:40|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|6
1650495710000|2022-04-20 23:01:50|||||||||1
1650495720000|2022-04-20 23:02:00|4473.27|4472.67|4473.27|4472.67|4473.52|4472.92|4473.27|4472.67|32
1650495730000|2022-04-20 23:02:10|4473.14|4472.54|4473.27|4472.67|4473.27|4472.67|4473.14|4472.54|10
1650495740000|2022-04-20 23:02:20|4473.52|4472.92|4473.27|4472.67|4473.52|4472.92|4473.02|4472.42|27
1650495750000|2022-04-20 23:02:30|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.27|4472.67|14
1650495760000|2022-04-20 23:02:40|4473.14|4472.54|4473.52|4472.92|4473.52|4472.92|4473.14|4472.54|27
1650495780000|2022-04-20 23:03:00|4473.27|4472.67|4473.52|4472.92|4473.52|4472.92|4473.27|4472.67|8
1650495790000|2022-04-20 23:03:10|4473.77|4473.17|4473.02|4472.42|4473.77|4473.17|4473.02|4472.42|30
1650495800000|2022-04-20 23:03:20|4473.27|4472.67|4473.77|4473.17|4473.77|4473.17|4473.27|4472.67|34
1650495810000|2022-04-20 23:03:30|4473.89|4473.29|4473.77|4473.17|4473.89|4473.29|4473.77|4473.17|14
1650495820000|2022-04-20 23:03:40|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|5
1650495830000|2022-04-20 23:03:50|4473.64|4473.04|4473.77|4473.17|4473.89|4473.29|4473.64|4473.04|5
1650495840000|2022-04-20 23:04:00|4473.89|4473.29|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|17
1650495850000|2022-04-20 23:04:10|4473.52|4472.92|4473.27|4472.67|4473.52|4472.92|4473.27|4472.67|6
1650495860000|2022-04-20 23:04:20|||||||||1
1650495870000|2022-04-20 23:04:30|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|11
1650495890000|2022-04-20 23:04:50|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|9
1650495900000|2022-04-20 23:05:00|||||||||1
1650495920000|2022-04-20 23:05:20|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|13
1650495940000|2022-04-20 23:05:40|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|5
1650495960000|2022-04-20 23:06:00|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|18
1650495970000|2022-04-20 23:06:10|4473.64|4473.04|4473.52|4472.92|4473.64|4473.04|4473.52|4472.92|10
1650495980000|2022-04-20 23:06:20|4473.77|4473.17|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|11
1650495990000|2022-04-20 23:06:30|||||||||1
1650496000000|2022-04-20 23:06:40|4473.77|4473.17|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|15
1650496010000|2022-04-20 23:06:50|||||||||1
1650496020000|2022-04-20 23:07:00|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|6
1650496030000|2022-04-20 23:07:10|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|8
1650496040000|2022-04-20 23:07:20|4473.77|4473.17|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|1
1650496050000|2022-04-20 23:07:30|4474.14|4473.54|4474.14|4473.54|4474.14|4473.54|4474.14|4473.54|6
1650496060000|2022-04-20 23:07:40|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|0
1650496070000|2022-04-20 23:07:50|4474.14|4473.54|4474.14|4473.54|4474.14|4473.54|4474.14|4473.54|1
1650496080000|2022-04-20 23:08:00|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|0
1650496090000|2022-04-20 23:08:10|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|6
1650496110000|2022-04-20 23:08:30|4473.77|4473.17|4473.77|4473.17|4473.89|4473.29|4473.77|4473.17|4
1650496120000|2022-04-20 23:08:40|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|11
1650496130000|2022-04-20 23:08:50|4473.52|4472.92|4473.64|4473.04|4473.64|4473.04|4473.52|4472.92|1
1650496160000|2022-04-20 23:09:20|4473.52|4472.92|4473.77|4473.17|4473.77|4473.17|4473.52|4472.92|2
1650496180000|2022-04-20 23:09:40|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|20
1650496210000|2022-04-20 23:10:10|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|12
1650496230000|2022-04-20 23:10:30|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|9
1650496240000|2022-04-20 23:10:40|4473.77|4473.17|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|11
1650496250000|2022-04-20 23:10:50|||||||||2
1650496260000|2022-04-20 23:11:00|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|8
1650496270000|2022-04-20 23:11:10|4473.77|4473.17|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|7
1650496300000|2022-04-20 23:11:40|4473.27|4472.67|4473.02|4472.42|4473.27|4472.67|4473.02|4472.42|15
1650496310000|2022-04-20 23:11:50|||||||||1
1650496320000|2022-04-20 23:12:00|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|11
1650496330000|2022-04-20 23:12:10|4473.27|4472.67|4473.27|4472.67|4473.39|4472.79|4473.27|4472.67|8
1650496340000|2022-04-20 23:12:20|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|4473.14|4472.54|9
1650496350000|2022-04-20 23:12:30|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|1
1650496360000|2022-04-20 23:12:40|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|45
1650496370000|2022-04-20 23:12:50|||||||||6
1650496430000|2022-04-20 23:13:50|4472.52|4471.92|4472.77|4472.17|4472.77|4472.17|4472.52|4471.92|29
1650496440000|2022-04-20 23:14:00|4472.89|4472.29|4472.77|4472.17|4472.89|4472.29|4472.64|4472.04|8
1650496450000|2022-04-20 23:14:10|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|5
1650496470000|2022-04-20 23:14:30|||||||||1
1650496480000|2022-04-20 23:14:40|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|11
1650496490000|2022-04-20 23:14:50|||||||||1
1650496500000|2022-04-20 23:15:00|4472.64|4472.04|4472.64|4472.04|4472.64|4472.04|4472.64|4472.04|8
1650496510000|2022-04-20 23:15:10|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|14
1650496520000|2022-04-20 23:15:20|4472.64|4472.04|4472.77|4472.17|4472.77|4472.17|4472.64|4472.04|3
1650496530000|2022-04-20 23:15:30|4473.02|4472.42|4472.77|4472.17|4473.02|4472.42|4472.77|4472.17|6
1650496540000|2022-04-20 23:15:40|||||||||1
1650496560000|2022-04-20 23:16:00|4472.52|4471.92|4472.64|4472.04|4472.77|4472.17|4472.52|4471.92|7
1650496570000|2022-04-20 23:16:10|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|0
1650496600000|2022-04-20 23:16:40|||||||||22
1650496610000|2022-04-20 23:16:50|4472.64|4472.04|4472.77|4472.17|4472.77|4472.17|4472.64|4472.04|3
1650496620000|2022-04-20 23:17:00|4472.64|4472.04|4472.77|4472.17|4472.77|4472.17|4472.64|4472.04|11
1650496630000|2022-04-20 23:17:10|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|4
1650496660000|2022-04-20 23:17:40|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|15
1650496680000|2022-04-20 23:18:00|4472.89|4472.29|4473.02|4472.42|4473.02|4472.42|4472.89|4472.29|2
1650496690000|2022-04-20 23:18:10|||||||||2
1650496700000|2022-04-20 23:18:20|||||||||3
1650496710000|2022-04-20 23:18:30|4473.14|4472.54|4473.27|4472.67|4473.27|4472.67|4473.14|4472.54|4
1650496720000|2022-04-20 23:18:40|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|5
1650496730000|2022-04-20 23:18:50|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.64|4473.04|8
1650496740000|2022-04-20 23:19:00|4473.52|4472.92|4473.27|4472.67|4473.52|4472.92|4473.27|4472.67|31
1650496750000|2022-04-20 23:19:10|4473.39|4472.79|4473.39|4472.79|4473.39|4472.79|4473.39|4472.79|3
1650496760000|2022-04-20 23:19:20|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|0
1650496770000|2022-04-20 23:19:30|4473.64|4473.04|4473.77|4473.17|4473.77|4473.17|4473.52|4472.92|17
1650496780000|2022-04-20 23:19:40|||||||||1
1650496790000|2022-04-20 23:19:50|||||||||7
1650496810000|2022-04-20 23:20:10|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|12
1650496820000|2022-04-20 23:20:20|4473.52|4472.92|4473.27|4472.67|4473.52|4472.92|4473.27|4472.67|7
1650496860000|2022-04-20 23:21:00|4473.14|4472.54|4473.02|4472.42|4473.14|4472.54|4473.02|4472.42|20
1650496870000|2022-04-20 23:21:10|4472.77|4472.17|4473.02|4472.42|4473.02|4472.42|4472.77|4472.17|7
1650496900000|2022-04-20 23:21:40|4473.14|4472.54|4473.02|4472.42|4473.27|4472.67|4473.02|4472.42|12
1650496910000|2022-04-20 23:21:50|4473.14|4472.54|4473.02|4472.42|4473.14|4472.54|4473.02|4472.42|5
1650496930000|2022-04-20 23:22:10|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|4472.77|4472.17|15
1650496950000|2022-04-20 23:22:30|4472.89|4472.29|4473.52|4472.92|4473.52|4472.92|4472.89|4472.29|19
1650496980000|2022-04-20 23:23:00|||||||||2
1650496990000|2022-04-20 23:23:10|||||||||1
1650497010000|2022-04-20 23:23:30|4473.39|4472.79|4473.27|4472.67|4473.39|4472.79|4473.27|4472.67|20
1650497020000|2022-04-20 23:23:40|4473.39|4472.79|4473.27|4472.67|4473.39|4472.79|4473.27|4472.67|8
1650497030000|2022-04-20 23:23:50|||||||||1
1650497040000|2022-04-20 23:24:00|4473.02|4472.42|4473.14|4472.54|4473.14|4472.54|4473.02|4472.42|7
1650497060000|2022-04-20 23:24:20|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|4473.27|4472.67|1
1650497090000|2022-04-20 23:24:50|4473.14|4472.54|4473.27|4472.67|4473.27|4472.67|4473.14|4472.54|6
1650497110000|2022-04-20 23:25:10|4473.39|4472.79|4473.39|4472.79|4473.39|4472.79|4473.39|4472.79|10
1650497130000|2022-04-20 23:25:30|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|4473.52|4472.92|0
1650497160000|2022-04-20 23:26:00|||||||||1
1650497170000|2022-04-20 23:26:10|||||||||4
1650497180000|2022-04-20 23:26:20|||||||||1
1650497190000|2022-04-20 23:26:30|||||||||3
1650497230000|2022-04-20 23:27:10|||||||||1
1650497240000|2022-04-20 23:27:20|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|1
1650497250000|2022-04-20 23:27:30|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|28
1650497260000|2022-04-20 23:27:40|4474.14|4473.54|4473.77|4473.17|4474.27|4473.67|4473.77|4473.17|21
1650497270000|2022-04-20 23:27:50|4473.39|4472.79|4473.52|4472.92|4473.52|4472.92|4473.39|4472.79|15
1650497280000|2022-04-20 23:28:00|||||||||3
1650497290000|2022-04-20 23:28:10|4473.64|4473.04|4474.02|4473.42|4474.02|4473.42|4473.64|4473.04|12
1650497300000|2022-04-20 23:28:20|4474.14|4473.54|4474.27|4473.67|4474.27|4473.67|4474.02|4473.42|16
1650497310000|2022-04-20 23:28:30|4474.14|4473.54|4473.77|4473.17|4474.27|4473.67|4473.77|4473.17|5
1650497320000|2022-04-20 23:28:40|4473.89|4473.29|4474.02|4473.42|4474.02|4473.42|4473.89|4473.29|1
1650497340000|2022-04-20 23:29:00|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|5
1650497370000|2022-04-20 23:29:30|||||||||12
1650497380000|2022-04-20 23:29:40|||||||||6
1650497400000|2022-04-20 23:30:00|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|36
1650497410000|2022-04-20 23:30:10|4474.64|4474.04|4474.52|4473.92|4474.64|4474.04|4474.52|4473.92|2
1650497430000|2022-04-20 23:30:30|4474.64|4474.04|4474.52|4473.92|4474.77|4474.17|4474.52|4473.92|2
1650497440000|2022-04-20 23:30:40|||||||||1
1650497450000|2022-04-20 23:30:50|4474.39|4473.79|4474.02|4473.42|4474.39|4473.79|4474.02|4473.42|24
1650497490000|2022-04-20 23:31:30|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.77|4473.17|14
1650497500000|2022-04-20 23:31:40|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|1
1650497510000|2022-04-20 23:31:50|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|1
1650497520000|2022-04-20 23:32:00|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|0
1650497530000|2022-04-20 23:32:10|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|4473.77|4473.17|17
1650497550000|2022-04-20 23:32:30|||||||||4
1650497570000|2022-04-20 23:32:50|||||||||1
1650497580000|2022-04-20 23:33:00|4473.89|4473.29|4474.27|4473.67|4474.27|4473.67|4473.77|4473.17|12
1650497590000|2022-04-20 23:33:10|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|11
1650497610000|2022-04-20 23:33:30|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|17
1650497620000|2022-04-20 23:33:40|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|9
1650497630000|2022-04-20 23:33:50|4474.27|4473.67|4474.14|4473.54|4474.27|4473.67|4474.02|4473.42|7
1650497640000|2022-04-20 23:34:00|4474.02|4473.42|4474.27|4473.67|4474.27|4473.67|4474.02|4473.42|2
1650497680000|2022-04-20 23:34:40|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|5
1650497690000|2022-04-20 23:34:50|||||||||8
1650497700000|2022-04-20 23:35:00|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|15
1650497710000|2022-04-20 23:35:10|||||||||4
1650497720000|2022-04-20 23:35:20|||||||||25
1650497730000|2022-04-20 23:35:30|4475.02|4474.42|4474.64|4474.04|4475.02|4474.42|4474.52|4473.92|18
1650497740000|2022-04-20 23:35:40|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|1
1650497760000|2022-04-20 23:36:00|4474.52|4473.92|4474.52|4473.92|4474.77|4474.17|4474.52|4473.92|10
1650497770000|2022-04-20 23:36:10|4474.64|4474.04|4474.52|4473.92|4474.77|4474.17|4474.52|4473.92|11
1650497780000|2022-04-20 23:36:20|4474.27|4473.67|4474.52|4473.92|4474.52|4473.92|4474.27|4473.67|22
1650497790000|2022-04-20 23:36:30|4474.39|4473.79|4474.39|4473.79|4474.39|4473.79|4474.27|4473.67|10
1650497800000|2022-04-20 23:36:40|4474.27|4473.67|4474.39|4473.79|4474.39|4473.79|4474.27|4473.67|1
1650497810000|2022-04-20 23:36:50|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.39|4473.79|0
1650497820000|2022-04-20 23:37:00|||||||||1
1650497830000|2022-04-20 23:37:10|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|4474.27|4473.67|14
1650497840000|2022-04-20 23:37:20|||||||||1
1650497850000|2022-04-20 23:37:30|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|3
1650497860000|2022-04-20 23:37:40|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|5
1650497870000|2022-04-20 23:37:50|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|8
1650497880000|2022-04-20 23:38:00|4475.27|4474.67|4474.89|4474.29|4475.27|4474.67|4474.89|4474.29|34
1650497890000|2022-04-20 23:38:10|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|0
1650497910000|2022-04-20 23:38:30|4474.89|4474.29|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|18
1650497920000|2022-04-20 23:38:40|4475.27|4474.67|4475.02|4474.42|4475.27|4474.67|4474.89|4474.29|29
1650497960000|2022-04-20 23:39:20|4474.89|4474.29|4474.77|4474.17|4474.89|4474.29|4474.77|4474.17|5
1650497970000|2022-04-20 23:39:30|4474.89|4474.29|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|1
1650498000000|2022-04-20 23:40:00|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|1
1650498010000|2022-04-20 23:40:10|||||||||4
1650498040000|2022-04-20 23:40:40|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|7
1650498060000|2022-04-20 23:41:00|||||||||1
1650498070000|2022-04-20 23:41:10|||||||||1
1650498080000|2022-04-20 23:41:20|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|5
1650498090000|2022-04-20 23:41:30|||||||||15
1650498100000|2022-04-20 23:41:40|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|22
1650498110000|2022-04-20 23:41:50|||||||||2
1650498120000|2022-04-20 23:42:00|4475.89|4475.29|4475.89|4475.29|4476.02|4475.42|4475.89|4475.29|33
1650498130000|2022-04-20 23:42:10|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|0
1650498140000|2022-04-20 23:42:20|||||||||1
1650498150000|2022-04-20 23:42:30|||||||||12
1650498160000|2022-04-20 23:42:40|4476.14|4475.54|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|4
1650498170000|2022-04-20 23:42:50|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|18
1650498190000|2022-04-20 23:43:10|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|35
1650498220000|2022-04-20 23:43:40|||||||||12
1650498230000|2022-04-20 23:43:50|||||||||1
1650498250000|2022-04-20 23:44:10|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|10
1650498260000|2022-04-20 23:44:20|4476.14|4475.54|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|7
1650498270000|2022-04-20 23:44:30|||||||||2
1650498290000|2022-04-20 23:44:50|4476.52|4475.92|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|71
1650498300000|2022-04-20 23:45:00|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|47
1650498310000|2022-04-20 23:45:10|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|22
1650498320000|2022-04-20 23:45:20|||||||||8
1650498330000|2022-04-20 23:45:30|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|11
1650498340000|2022-04-20 23:45:40|4476.14|4475.54|4476.14|4475.54|4476.27|4475.67|4476.14|4475.54|5
1650498350000|2022-04-20 23:45:50|4476.27|4475.67|4475.77|4475.17|4476.27|4475.67|4475.77|4475.17|10
1650498360000|2022-04-20 23:46:00|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|15
1650498370000|2022-04-20 23:46:10|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|12
1650498380000|2022-04-20 23:46:20|4475.77|4475.17|4475.52|4474.92|4476.02|4475.42|4475.52|4474.92|19
1650498390000|2022-04-20 23:46:30|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|16
1650498400000|2022-04-20 23:46:40|||||||||5
1650498410000|2022-04-20 23:46:50|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|4
1650498430000|2022-04-20 23:47:10|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|15
1650498440000|2022-04-20 23:47:20|||||||||5
1650498450000|2022-04-20 23:47:30|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|47
1650498460000|2022-04-20 23:47:40|||||||||2
1650498470000|2022-04-20 23:47:50|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|14
1650498480000|2022-04-20 23:48:00|4476.64|4476.04|4476.77|4476.17|4477.02|4476.42|4476.64|4476.04|14
1650498490000|2022-04-20 23:48:10|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|8
1650498500000|2022-04-20 23:48:20|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|19
1650498510000|2022-04-20 23:48:30|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|1
1650498520000|2022-04-20 23:48:40|4476.77|4476.17|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|7
1650498540000|2022-04-20 23:49:00|||||||||3
1650498550000|2022-04-20 23:49:10|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|8
1650498560000|2022-04-20 23:49:20|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|4
1650498570000|2022-04-20 23:49:30|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|0
1650498580000|2022-04-20 23:49:40|||||||||3
1650498590000|2022-04-20 23:49:50|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|11
1650498600000|2022-04-20 23:50:00|||||||||17
1650498610000|2022-04-20 23:50:10|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|37
1650498620000|2022-04-20 23:50:20|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|15
1650498630000|2022-04-20 23:50:30|||||||||2
1650498640000|2022-04-20 23:50:40|4477.52|4476.92|4477.52|4476.92|4477.77|4477.17|4477.39|4476.79|157
1650498650000|2022-04-20 23:50:50|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|38
1650498660000|2022-04-20 23:51:00|4477.02|4476.42|4477.27|4476.67|4477.52|4476.92|4477.02|4476.42|35
1650498670000|2022-04-20 23:51:10|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|22
1650498680000|2022-04-20 23:51:20|||||||||17
1650498690000|2022-04-20 23:51:30|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|5
1650498710000|2022-04-20 23:51:50|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|8
1650498720000|2022-04-20 23:52:00|4477.27|4476.67|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|16
1650498750000|2022-04-20 23:52:30|||||||||1
1650498760000|2022-04-20 23:52:40|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|6
1650498770000|2022-04-20 23:52:50|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|4
1650498780000|2022-04-20 23:53:00|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|2
1650498790000|2022-04-20 23:53:10|||||||||3
1650498800000|2022-04-20 23:53:20|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|16
1650498810000|2022-04-20 23:53:30|4477.27|4476.67|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|11
1650498820000|2022-04-20 23:53:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|2
1650498840000|2022-04-20 23:54:00|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|17
1650498860000|2022-04-20 23:54:20|||||||||5
1650498870000|2022-04-20 23:54:30|||||||||1
1650498880000|2022-04-20 23:54:40|||||||||43
1650498890000|2022-04-20 23:54:50|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.52|4475.92|54
1650498900000|2022-04-20 23:55:00|4476.64|4476.04|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|31
1650498910000|2022-04-20 23:55:10|4476.77|4476.17|4476.27|4475.67|4476.77|4476.17|4476.27|4475.67|16
1650498920000|2022-04-20 23:55:20|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|21
1650498930000|2022-04-20 23:55:30|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|22
1650498940000|2022-04-20 23:55:40|4476.27|4475.67|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|21
1650498950000|2022-04-20 23:55:50|4476.27|4475.67|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|18
1650498960000|2022-04-20 23:56:00|4476.14|4475.54|4476.02|4475.42|4476.14|4475.54|4476.02|4475.42|15
1650498970000|2022-04-20 23:56:10|4476.14|4475.54|4475.77|4475.17|4476.27|4475.67|4475.77|4475.17|28
1650498990000|2022-04-20 23:56:30|||||||||2
1650499000000|2022-04-20 23:56:40|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|17
1650499010000|2022-04-20 23:56:50|4475.52|4474.92|4475.64|4475.04|4475.77|4475.17|4475.52|4474.92|23
1650499020000|2022-04-20 23:57:00|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|10
1650499030000|2022-04-20 23:57:10|||||||||1
1650499040000|2022-04-20 23:57:20|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|16
1650499050000|2022-04-20 23:57:30|4475.89|4475.29|4476.27|4475.67|4476.27|4475.67|4475.89|4475.29|12
1650499060000|2022-04-20 23:57:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|27
1650499070000|2022-04-20 23:57:50|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|21
1650499080000|2022-04-20 23:58:00|4476.27|4475.67|4476.27|4475.67|4476.39|4475.79|4476.27|4475.67|18
1650499090000|2022-04-20 23:58:10|||||||||14
1650499110000|2022-04-20 23:58:30|4476.77|4476.17|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|12
1650499120000|2022-04-20 23:58:40|4477.02|4476.42|4476.52|4475.92|4477.02|4476.42|4476.52|4475.92|15
1650499130000|2022-04-20 23:58:50|||||||||5
1650499140000|2022-04-20 23:59:00|4476.64|4476.04|4475.52|4474.92|4476.64|4476.04|4475.52|4474.92|22
1650499150000|2022-04-20 23:59:10|4475.64|4475.04|4475.52|4474.92|4475.64|4475.04|4475.52|4474.92|16
1650499160000|2022-04-20 23:59:20|||||||||3
1650499170000|2022-04-20 23:59:30|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|20
1650499180000|2022-04-20 23:59:40|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|32
1650499190000|2022-04-20 23:59:50|||||||||3
1650499200000|2022-04-21 00:00:00|4475.27|4474.67|4475.52|4474.92|4476.02|4475.42|4475.27|4474.67|121
1650499210000|2022-04-21 00:00:10|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|17
1650499220000|2022-04-21 00:00:20|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|37
1650499230000|2022-04-21 00:00:30|4475.64|4475.04|4476.02|4475.42|4476.02|4475.42|4475.52|4474.92|8
1650499240000|2022-04-21 00:00:40|4475.77|4475.17|4475.64|4475.04|4476.02|4475.42|4475.52|4474.92|23
1650499250000|2022-04-21 00:00:50|4475.52|4474.92|4475.77|4475.17|4476.02|4475.42|4475.52|4474.92|8
1650499260000|2022-04-21 00:01:00|4476.02|4475.42|4476.52|4475.92|4476.52|4475.92|4476.02|4475.42|113
1650499270000|2022-04-21 00:01:10|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|60
1650499280000|2022-04-21 00:01:20|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|22
1650499290000|2022-04-21 00:01:30|4476.64|4476.04|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|10
1650499300000|2022-04-21 00:01:40|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|6
1650499310000|2022-04-21 00:01:50|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|10
1650499320000|2022-04-21 00:02:00|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|12
1650499330000|2022-04-21 00:02:10|4476.77|4476.17|4477.27|4476.67|4477.27|4476.67|4476.77|4476.17|65
1650499340000|2022-04-21 00:02:20|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|11
1650499350000|2022-04-21 00:02:30|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|3
1650499360000|2022-04-21 00:02:40|4477.14|4476.54|4477.52|4476.92|4477.64|4477.04|4477.14|4476.54|54
1650499370000|2022-04-21 00:02:50|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|15
1650499380000|2022-04-21 00:03:00|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|34
1650499390000|2022-04-21 00:03:10|4477.77|4477.17|4478.27|4477.67|4478.77|4478.17|4477.77|4477.17|146
1650499400000|2022-04-21 00:03:20|4478.52|4477.92|4478.27|4477.67|4478.77|4478.17|4478.27|4477.67|19
1650499410000|2022-04-21 00:03:30|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|13
1650499420000|2022-04-21 00:03:40|4478.02|4477.42|4477.77|4477.17|4478.27|4477.67|4477.77|4477.17|19
1650499430000|2022-04-21 00:03:50|4477.89|4477.29|4477.52|4476.92|4478.02|4477.42|4477.52|4476.92|20
1650499440000|2022-04-21 00:04:00|4477.27|4476.67|4477.02|4476.42|4477.39|4476.79|4477.02|4476.42|36
1650499450000|2022-04-21 00:04:10|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|11
1650499460000|2022-04-21 00:04:20|4476.64|4476.04|4476.64|4476.04|4476.77|4476.17|4476.64|4476.04|8
1650499470000|2022-04-21 00:04:30|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|6
1650499480000|2022-04-21 00:04:40|4476.64|4476.04|4476.64|4476.04|4476.89|4476.29|4476.64|4476.04|5
1650499490000|2022-04-21 00:04:50|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|7
1650499500000|2022-04-21 00:05:00|4476.64|4476.04|4477.02|4476.42|4477.02|4476.42|4476.52|4475.92|22
1650499510000|2022-04-21 00:05:10|4476.89|4476.29|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|7
1650499530000|2022-04-21 00:05:30|4476.89|4476.29|4477.52|4476.92|4477.52|4476.92|4476.77|4476.17|53
1650499540000|2022-04-21 00:05:40|4477.77|4477.17|4477.77|4477.17|4478.27|4477.67|4477.77|4477.17|81
1650499550000|2022-04-21 00:05:50|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|26
1650499560000|2022-04-21 00:06:00|4477.77|4477.17|4478.14|4477.54|4478.14|4477.54|4477.77|4477.17|43
1650499570000|2022-04-21 00:06:10|4478.27|4477.67|4477.77|4477.17|4478.27|4477.67|4477.77|4477.17|14
1650499580000|2022-04-21 00:06:20|4477.89|4477.29|4478.52|4477.92|4478.52|4477.92|4477.77|4477.17|33
1650499590000|2022-04-21 00:06:30|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|20
1650499600000|2022-04-21 00:06:40|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|3
1650499610000|2022-04-21 00:06:50|||||||||5
1650499620000|2022-04-21 00:07:00|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|26
1650499630000|2022-04-21 00:07:10|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|11
1650499640000|2022-04-21 00:07:20|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|15
1650499650000|2022-04-21 00:07:30|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|15
1650499660000|2022-04-21 00:07:40|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|2
1650499670000|2022-04-21 00:07:50|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|7
1650499680000|2022-04-21 00:08:00|4478.02|4477.42|4478.52|4477.92|4478.52|4477.92|4478.02|4477.42|19
1650499690000|2022-04-21 00:08:10|4478.39|4477.79|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|12
1650499700000|2022-04-21 00:08:20|4478.02|4477.42|4478.14|4477.54|4478.14|4477.54|4477.77|4477.17|20
1650499710000|2022-04-21 00:08:30|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|3
1650499720000|2022-04-21 00:08:40|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|11
1650499730000|2022-04-21 00:08:50|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|9
1650499740000|2022-04-21 00:09:00|||||||||32
1650499750000|2022-04-21 00:09:10|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|14
1650499760000|2022-04-21 00:09:20|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|20
1650499780000|2022-04-21 00:09:40|||||||||10
1650499790000|2022-04-21 00:09:50|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|10
1650499800000|2022-04-21 00:10:00|4477.77|4477.17|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|16
1650499810000|2022-04-21 00:10:10|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|13
1650499820000|2022-04-21 00:10:20|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|6
1650499830000|2022-04-21 00:10:30|4477.52|4476.92|4477.77|4477.17|4477.77|4477.17|4477.27|4476.67|57
1650499840000|2022-04-21 00:10:40|4477.52|4476.92|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|43
1650499850000|2022-04-21 00:10:50|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4
1650499860000|2022-04-21 00:11:00|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|27
1650499870000|2022-04-21 00:11:10|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|6
1650499880000|2022-04-21 00:11:20|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|6
1650499890000|2022-04-21 00:11:30|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|12
1650499900000|2022-04-21 00:11:40|4477.14|4476.54|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|34
1650499910000|2022-04-21 00:11:50|||||||||1
1650499920000|2022-04-21 00:12:00|||||||||9
1650499940000|2022-04-21 00:12:20|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|15
1650499950000|2022-04-21 00:12:30|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|12
1650499960000|2022-04-21 00:12:40|4477.14|4476.54|4477.14|4476.54|4477.27|4476.67|4477.02|4476.42|13
1650499970000|2022-04-21 00:12:50|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|7
1650499980000|2022-04-21 00:13:00|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4476.77|4476.17|34
1650499990000|2022-04-21 00:13:10|4477.14|4476.54|4477.14|4476.54|4477.27|4476.67|4477.14|4476.54|8
1650500000000|2022-04-21 00:13:20|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|4
1650500010000|2022-04-21 00:13:30|4477.52|4476.92|4477.14|4476.54|4477.52|4476.92|4477.14|4476.54|20
1650500020000|2022-04-21 00:13:40|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|4
1650500030000|2022-04-21 00:13:50|4477.27|4476.67|4477.14|4476.54|4477.27|4476.67|4477.02|4476.42|5
1650500040000|2022-04-21 00:14:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|0
1650500050000|2022-04-21 00:14:10|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|5
1650500060000|2022-04-21 00:14:20|4477.14|4476.54|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|6
1650500070000|2022-04-21 00:14:30|4477.27|4476.67|4477.14|4476.54|4477.27|4476.67|4477.02|4476.42|4
1650500080000|2022-04-21 00:14:40|4477.02|4476.42|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|0
1650500090000|2022-04-21 00:14:50|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|5
1650500100000|2022-04-21 00:15:00|4476.52|4475.92|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|25
1650500110000|2022-04-21 00:15:10|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|12
1650500120000|2022-04-21 00:15:20|4476.89|4476.29|4477.27|4476.67|4477.27|4476.67|4476.89|4476.29|11
1650500130000|2022-04-21 00:15:30|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4476.77|4476.17|17
1650500140000|2022-04-21 00:15:40|4477.02|4476.42|4477.14|4476.54|4477.14|4476.54|4477.02|4476.42|3
1650500150000|2022-04-21 00:15:50|4477.27|4476.67|4476.52|4475.92|4477.27|4476.67|4476.52|4475.92|40
1650500160000|2022-04-21 00:16:00|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|16
1650500170000|2022-04-21 00:16:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|12
1650500180000|2022-04-21 00:16:20|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|4
1650500190000|2022-04-21 00:16:30|4476.52|4475.92|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|9
1650500200000|2022-04-21 00:16:40|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.64|4476.04|10
1650500210000|2022-04-21 00:16:50|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|11
1650500220000|2022-04-21 00:17:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|24
1650500230000|2022-04-21 00:17:10|4477.52|4476.92|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|8
1650500240000|2022-04-21 00:17:20|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|6
1650500250000|2022-04-21 00:17:30|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|5
1650500270000|2022-04-21 00:17:50|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|17
1650500280000|2022-04-21 00:18:00|4477.89|4477.29|4478.27|4477.67|4478.27|4477.67|4477.77|4477.17|54
1650500290000|2022-04-21 00:18:10|4478.52|4477.92|4479.27|4478.67|4479.27|4478.67|4478.52|4477.92|91
1650500300000|2022-04-21 00:18:20|4479.14|4478.54|4478.77|4478.17|4479.14|4478.54|4478.77|4478.17|50
1650500310000|2022-04-21 00:18:30|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|16
1650500320000|2022-04-21 00:18:40|4478.52|4477.92|4479.27|4478.67|4479.27|4478.67|4478.52|4477.92|23
1650500330000|2022-04-21 00:18:50|4479.02|4478.42|4478.89|4478.29|4479.02|4478.42|4478.77|4478.17|9
1650500340000|2022-04-21 00:19:00|4479.02|4478.42|4479.02|4478.42|4479.27|4478.67|4478.89|4478.29|18
1650500350000|2022-04-21 00:19:10|4479.14|4478.54|4479.27|4478.67|4479.27|4478.67|4479.02|4478.42|7
1650500360000|2022-04-21 00:19:20|4479.14|4478.54|4478.77|4478.17|4479.14|4478.54|4478.77|4478.17|27
1650500370000|2022-04-21 00:19:30|4478.89|4478.29|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|5
1650500380000|2022-04-21 00:19:40|4478.64|4478.04|4478.64|4478.04|4478.77|4478.17|4478.52|4477.92|4
1650500390000|2022-04-21 00:19:50|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|8
1650500400000|2022-04-21 00:20:00|4478.64|4478.04|4478.02|4477.42|4478.77|4478.17|4478.02|4477.42|40
1650500410000|2022-04-21 00:20:10|4478.52|4477.92|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|22
1650500420000|2022-04-21 00:20:20|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|7
1650500430000|2022-04-21 00:20:30|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|29
1650500440000|2022-04-21 00:20:40|4478.27|4477.67|4478.27|4477.67|4478.52|4477.92|4478.02|4477.42|49
1650500450000|2022-04-21 00:20:50|4478.39|4477.79|4478.27|4477.67|4478.39|4477.79|4478.02|4477.42|13
1650500460000|2022-04-21 00:21:00|4478.14|4477.54|4477.64|4477.04|4478.14|4477.54|4477.64|4477.04|58
1650500470000|2022-04-21 00:21:10|4477.77|4477.17|4477.27|4476.67|4477.77|4477.17|4477.27|4476.67|16
1650500480000|2022-04-21 00:21:20|4477.14|4476.54|4477.14|4476.54|4477.52|4476.92|4477.02|4476.42|33
1650500490000|2022-04-21 00:21:30|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|9
1650500500000|2022-04-21 00:21:40|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|14
1650500510000|2022-04-21 00:21:50|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|6
1650500520000|2022-04-21 00:22:00|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|6
1650500530000|2022-04-21 00:22:10|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|13
1650500540000|2022-04-21 00:22:20|4477.89|4477.29|4477.89|4477.29|4478.02|4477.42|4477.89|4477.29|23
1650500550000|2022-04-21 00:22:30|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|16
1650500560000|2022-04-21 00:22:40|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|0
1650500570000|2022-04-21 00:22:50|||||||||32
1650500580000|2022-04-21 00:23:00|4477.27|4476.67|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|16
1650500590000|2022-04-21 00:23:10|4477.64|4477.04|4477.64|4477.04|4477.77|4477.17|4477.52|4476.92|7
1650500600000|2022-04-21 00:23:20|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|1
1650500610000|2022-04-21 00:23:30|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4
1650500620000|2022-04-21 00:23:40|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|25
1650500630000|2022-04-21 00:23:50|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|1
1650500640000|2022-04-21 00:24:00|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|7
1650500650000|2022-04-21 00:24:10|4478.14|4477.54|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|2
1650500680000|2022-04-21 00:24:40|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|13
1650500690000|2022-04-21 00:24:50|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|4
1650500700000|2022-04-21 00:25:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|8
1650500710000|2022-04-21 00:25:10|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|5
1650500720000|2022-04-21 00:25:20|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|13
1650500730000|2022-04-21 00:25:30|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|4478.02|4477.42|4
1650500740000|2022-04-21 00:25:40|4478.27|4477.67|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|5
1650500750000|2022-04-21 00:25:50|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|23
1650500760000|2022-04-21 00:26:00|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|24
1650500770000|2022-04-21 00:26:10|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|21
1650500780000|2022-04-21 00:26:20|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.39|4477.79|28
1650500790000|2022-04-21 00:26:30|||||||||20
1650500800000|2022-04-21 00:26:40|4478.39|4477.79|4478.52|4477.92|4478.52|4477.92|4478.39|4477.79|3
1650500810000|2022-04-21 00:26:50|4478.27|4477.67|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|35
1650500820000|2022-04-21 00:27:00|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|41
1650500830000|2022-04-21 00:27:10|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|21
1650500840000|2022-04-21 00:27:20|||||||||32
1650500850000|2022-04-21 00:27:30|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650500860000|2022-04-21 00:27:40|4478.14|4477.54|4478.14|4477.54|4478.27|4477.67|4478.14|4477.54|17
1650500870000|2022-04-21 00:27:50|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|2
1650500880000|2022-04-21 00:28:00|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|33
1650500890000|2022-04-21 00:28:10|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|5
1650500900000|2022-04-21 00:28:20|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|14
1650500910000|2022-04-21 00:28:30|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|8
1650500920000|2022-04-21 00:28:40|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|12
1650500930000|2022-04-21 00:28:50|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|2
1650500940000|2022-04-21 00:29:00|4477.77|4477.17|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|22
1650500950000|2022-04-21 00:29:10|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|11
1650500960000|2022-04-21 00:29:20|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|5
1650500970000|2022-04-21 00:29:30|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|0
1650500980000|2022-04-21 00:29:40|||||||||2
1650501000000|2022-04-21 00:30:00|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|21
1650501010000|2022-04-21 00:30:10|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|15
1650501020000|2022-04-21 00:30:20|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650501030000|2022-04-21 00:30:30|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|12
1650501050000|2022-04-21 00:30:50|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|14
1650501060000|2022-04-21 00:31:00|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|25
1650501070000|2022-04-21 00:31:10|||||||||12
1650501080000|2022-04-21 00:31:20|4478.02|4477.42|4478.02|4477.42|4478.27|4477.67|4477.89|4477.29|31
1650501090000|2022-04-21 00:31:30|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|18
1650501100000|2022-04-21 00:31:40|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650501110000|2022-04-21 00:31:50|4477.89|4477.29|4477.89|4477.29|4477.89|4477.29|4477.77|4477.17|14
1650501120000|2022-04-21 00:32:00|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|27
1650501130000|2022-04-21 00:32:10|||||||||11
1650501140000|2022-04-21 00:32:20|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|76
1650501150000|2022-04-21 00:32:30|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|15
1650501160000|2022-04-21 00:32:40|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|14
1650501170000|2022-04-21 00:32:50|4478.89|4478.29|4478.52|4477.92|4478.89|4478.29|4478.52|4477.92|5
1650501180000|2022-04-21 00:33:00|4478.64|4478.04|4478.77|4478.17|4479.02|4478.42|4478.64|4478.04|23
1650501190000|2022-04-21 00:33:10|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|8
1650501200000|2022-04-21 00:33:20|4478.52|4477.92|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|10
1650501210000|2022-04-21 00:33:30|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|1
1650501220000|2022-04-21 00:33:40|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.64|4478.04|1
1650501230000|2022-04-21 00:33:50|||||||||1
1650501240000|2022-04-21 00:34:00|4478.64|4478.04|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|12
1650501250000|2022-04-21 00:34:10|||||||||1
1650501260000|2022-04-21 00:34:20|4478.64|4478.04|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|9
1650501270000|2022-04-21 00:34:30|||||||||3
1650501280000|2022-04-21 00:34:40|4478.64|4478.04|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|6
1650501290000|2022-04-21 00:34:50|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|7
1650501300000|2022-04-21 00:35:00|4478.52|4477.92|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|10
1650501310000|2022-04-21 00:35:10|4478.77|4478.17|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|24
1650501320000|2022-04-21 00:35:20|4478.77|4478.17|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|11
1650501330000|2022-04-21 00:35:30|4478.64|4478.04|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|1
1650501340000|2022-04-21 00:35:40|4478.77|4478.17|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|5
1650501360000|2022-04-21 00:36:00|||||||||4
1650501370000|2022-04-21 00:36:10|4478.27|4477.67|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|12
1650501380000|2022-04-21 00:36:20|4478.39|4477.79|4478.02|4477.42|4478.39|4477.79|4478.02|4477.42|7
1650501390000|2022-04-21 00:36:30|4477.77|4477.17|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|15
1650501400000|2022-04-21 00:36:40|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|58
1650501410000|2022-04-21 00:36:50|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|18
1650501420000|2022-04-21 00:37:00|4477.52|4476.92|4477.02|4476.42|4477.77|4477.17|4477.02|4476.42|44
1650501430000|2022-04-21 00:37:10|4477.14|4476.54|4477.14|4476.54|4477.14|4476.54|4477.14|4476.54|18
1650501440000|2022-04-21 00:37:20|4477.27|4476.67|4476.77|4476.17|4477.27|4476.67|4476.77|4476.17|33
1650501450000|2022-04-21 00:37:30|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|10
1650501460000|2022-04-21 00:37:40|4476.52|4475.92|4477.02|4476.42|4477.02|4476.42|4476.52|4475.92|9
1650501470000|2022-04-21 00:37:50|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|9
1650501480000|2022-04-21 00:38:00|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|19
1650501490000|2022-04-21 00:38:10|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|7
1650501500000|2022-04-21 00:38:20|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.27|4475.67|36
1650501510000|2022-04-21 00:38:30|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|7
1650501520000|2022-04-21 00:38:40|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|6
1650501530000|2022-04-21 00:38:50|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|10
1650501540000|2022-04-21 00:39:00|4476.52|4475.92|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|14
1650501550000|2022-04-21 00:39:10|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|7
1650501560000|2022-04-21 00:39:20|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|9
1650501570000|2022-04-21 00:39:30|4476.64|4476.04|4476.64|4476.04|4476.77|4476.17|4476.64|4476.04|11
1650501580000|2022-04-21 00:39:40|4476.52|4475.92|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|7
1650501590000|2022-04-21 00:39:50|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|3
1650501600000|2022-04-21 00:40:00|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|12
1650501610000|2022-04-21 00:40:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|8
1650501620000|2022-04-21 00:40:20|4477.14|4476.54|4477.02|4476.42|4477.27|4476.67|4476.89|4476.29|24
1650501630000|2022-04-21 00:40:30|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|2
1650501640000|2022-04-21 00:40:40|4476.89|4476.29|4476.64|4476.04|4476.89|4476.29|4476.64|4476.04|28
1650501650000|2022-04-21 00:40:50|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|6
1650501660000|2022-04-21 00:41:00|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|0
1650501670000|2022-04-21 00:41:10|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|9
1650501680000|2022-04-21 00:41:20|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|6
1650501690000|2022-04-21 00:41:30|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|10
1650501700000|2022-04-21 00:41:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|5
1650501710000|2022-04-21 00:41:50|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|10
1650501720000|2022-04-21 00:42:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|16
1650501730000|2022-04-21 00:42:10|4477.02|4476.42|4477.02|4476.42|4477.27|4476.67|4476.89|4476.29|74
1650501740000|2022-04-21 00:42:20|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|20
1650501750000|2022-04-21 00:42:30|4476.89|4476.29|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|5
1650501760000|2022-04-21 00:42:40|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|0
1650501770000|2022-04-21 00:42:50|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|7
1650501780000|2022-04-21 00:43:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|8
1650501790000|2022-04-21 00:43:10|4477.39|4476.79|4477.52|4476.92|4477.64|4477.04|4477.39|4476.79|19
1650501800000|2022-04-21 00:43:20|4477.27|4476.67|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|14
1650501810000|2022-04-21 00:43:30|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|6
1650501820000|2022-04-21 00:43:40|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|5
1650501830000|2022-04-21 00:43:50|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|3
1650501840000|2022-04-21 00:44:00|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4476.77|4476.17|10
1650501850000|2022-04-21 00:44:10|4476.89|4476.29|4477.27|4476.67|4477.27|4476.67|4476.77|4476.17|37
1650501860000|2022-04-21 00:44:20|||||||||3
1650501870000|2022-04-21 00:44:30|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|9
1650501880000|2022-04-21 00:44:40|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|2
1650501890000|2022-04-21 00:44:50|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|0
1650501900000|2022-04-21 00:45:00|||||||||1
1650501910000|2022-04-21 00:45:10|4477.77|4477.17|4477.77|4477.17|4478.02|4477.42|4477.52|4476.92|46
1650501920000|2022-04-21 00:45:20|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|7
1650501930000|2022-04-21 00:45:30|||||||||1
1650501940000|2022-04-21 00:45:40|4477.39|4476.79|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|36
1650501950000|2022-04-21 00:45:50|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|5
1650501960000|2022-04-21 00:46:00|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.39|4476.79|10
1650501970000|2022-04-21 00:46:10|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|12
1650501980000|2022-04-21 00:46:20|4477.39|4476.79|4477.02|4476.42|4477.39|4476.79|4477.02|4476.42|8
1650501990000|2022-04-21 00:46:30|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|19
1650502000000|2022-04-21 00:46:40|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|12
1650502010000|2022-04-21 00:46:50|||||||||17
1650502020000|2022-04-21 00:47:00|4477.14|4476.54|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|7
1650502030000|2022-04-21 00:47:10|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|33
1650502040000|2022-04-21 00:47:20|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|21
1650502060000|2022-04-21 00:47:40|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|8
1650502080000|2022-04-21 00:48:00|4477.14|4476.54|4477.02|4476.42|4477.27|4476.67|4476.89|4476.29|6
1650502090000|2022-04-21 00:48:10|||||||||1
1650502120000|2022-04-21 00:48:40|||||||||7
1650502130000|2022-04-21 00:48:50|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|6
1650502140000|2022-04-21 00:49:00|4476.52|4475.92|4477.02|4476.42|4477.02|4476.42|4476.52|4475.92|50
1650502150000|2022-04-21 00:49:10|4475.14|4474.54|4475.52|4474.92|4475.52|4474.92|4475.14|4474.54|355
1650502160000|2022-04-21 00:49:20|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|39
1650502170000|2022-04-21 00:49:30|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|21
1650502180000|2022-04-21 00:49:40|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|63
1650502190000|2022-04-21 00:49:50|4475.77|4475.17|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|24
1650502200000|2022-04-21 00:50:00|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|21
1650502210000|2022-04-21 00:50:10|4475.89|4475.29|4476.02|4475.42|4476.14|4475.54|4475.77|4475.17|24
1650502220000|2022-04-21 00:50:20|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|4
1650502230000|2022-04-21 00:50:30|4475.89|4475.29|4476.14|4475.54|4476.27|4475.67|4475.89|4475.29|8
1650502240000|2022-04-21 00:50:40|4476.27|4475.67|4476.14|4475.54|4476.27|4475.67|4476.02|4475.42|11
1650502250000|2022-04-21 00:50:50|4476.02|4475.42|4476.14|4475.54|4476.27|4475.67|4476.02|4475.42|6
1650502260000|2022-04-21 00:51:00|4476.02|4475.42|4475.77|4475.17|4476.14|4475.54|4475.27|4474.67|219
1650502270000|2022-04-21 00:51:10|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|23
1650502280000|2022-04-21 00:51:20|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.27|4474.67|75
1650502290000|2022-04-21 00:51:30|4475.89|4475.29|4475.52|4474.92|4476.02|4475.42|4475.52|4474.92|29
1650502300000|2022-04-21 00:51:40|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|3
1650502310000|2022-04-21 00:51:50|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|10
1650502320000|2022-04-21 00:52:00|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|12
1650502330000|2022-04-21 00:52:10|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|5
1650502340000|2022-04-21 00:52:20|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|25
1650502350000|2022-04-21 00:52:30|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|11
1650502360000|2022-04-21 00:52:40|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|24
1650502370000|2022-04-21 00:52:50|||||||||1
1650502380000|2022-04-21 00:53:00|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|16
1650502390000|2022-04-21 00:53:10|||||||||8
1650502400000|2022-04-21 00:53:20|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|10
1650502410000|2022-04-21 00:53:30|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|10
1650502430000|2022-04-21 00:53:50|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|9
1650502440000|2022-04-21 00:54:00|||||||||11
1650502450000|2022-04-21 00:54:10|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|7
1650502490000|2022-04-21 00:54:50|4475.64|4475.04|4475.52|4474.92|4475.64|4475.04|4475.52|4474.92|15
1650502500000|2022-04-21 00:55:00|4475.64|4475.04|4476.02|4475.42|4476.02|4475.42|4475.64|4475.04|20
1650502510000|2022-04-21 00:55:10|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|3
1650502520000|2022-04-21 00:55:20|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|2
1650502530000|2022-04-21 00:55:30|4475.77|4475.17|4475.89|4475.29|4475.89|4475.29|4475.77|4475.17|3
1650502540000|2022-04-21 00:55:40|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|2
1650502550000|2022-04-21 00:55:50|4476.27|4475.67|4475.77|4475.17|4476.27|4475.67|4475.77|4475.17|15
1650502560000|2022-04-21 00:56:00|4475.64|4475.04|4475.52|4474.92|4475.64|4475.04|4475.52|4474.92|43
1650502570000|2022-04-21 00:56:10|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|1
1650502580000|2022-04-21 00:56:20|4476.02|4475.42|4476.02|4475.42|4476.27|4475.67|4476.02|4475.42|6
1650502590000|2022-04-21 00:56:30|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|8
1650502600000|2022-04-21 00:56:40|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|12
1650502610000|2022-04-21 00:56:50|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|20
1650502620000|2022-04-21 00:57:00|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|17
1650502630000|2022-04-21 00:57:10|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|10
1650502640000|2022-04-21 00:57:20|4476.39|4475.79|4476.27|4475.67|4476.39|4475.79|4476.27|4475.67|7
1650502650000|2022-04-21 00:57:30|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|9
1650502660000|2022-04-21 00:57:40|4476.27|4475.67|4476.52|4475.92|4476.64|4476.04|4476.27|4475.67|3
1650502670000|2022-04-21 00:57:50|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|30
1650502680000|2022-04-21 00:58:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|12
1650502690000|2022-04-21 00:58:10|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|33
1650502700000|2022-04-21 00:58:20|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|3
1650502710000|2022-04-21 00:58:30|4477.27|4476.67|4476.77|4476.17|4477.27|4476.67|4476.77|4476.17|23
1650502720000|2022-04-21 00:58:40|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|4
1650502730000|2022-04-21 00:58:50|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|22
1650502740000|2022-04-21 00:59:00|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|14
1650502750000|2022-04-21 00:59:10|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|2
1650502760000|2022-04-21 00:59:20|||||||||1
1650502770000|2022-04-21 00:59:30|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|6
1650502780000|2022-04-21 00:59:40|4476.39|4475.79|4476.77|4476.17|4476.77|4476.17|4476.39|4475.79|30
1650502790000|2022-04-21 00:59:50|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|13
1650502800000|2022-04-21 01:00:00|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|44
1650502810000|2022-04-21 01:00:10|||||||||1
1650502820000|2022-04-21 01:00:20|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|21
1650502830000|2022-04-21 01:00:30|4476.89|4476.29|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|4
1650502840000|2022-04-21 01:00:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|1
1650502860000|2022-04-21 01:01:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|17
1650502870000|2022-04-21 01:01:10|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|26
1650502880000|2022-04-21 01:01:20|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|13
1650502890000|2022-04-21 01:01:30|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|17
1650502900000|2022-04-21 01:01:40|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|13
1650502910000|2022-04-21 01:01:50|||||||||1
1650502920000|2022-04-21 01:02:00|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|41
1650502930000|2022-04-21 01:02:10|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|4
1650502950000|2022-04-21 01:02:30|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|5
1650502960000|2022-04-21 01:02:40|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|2
1650502980000|2022-04-21 01:03:00|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|24
1650502990000|2022-04-21 01:03:10|||||||||4
1650503000000|2022-04-21 01:03:20|4476.52|4475.92|4476.64|4476.04|4476.77|4476.17|4476.52|4475.92|3
1650503010000|2022-04-21 01:03:30|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|19
1650503020000|2022-04-21 01:03:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|21
1650503030000|2022-04-21 01:03:50|4476.89|4476.29|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|18
1650503040000|2022-04-21 01:04:00|4476.89|4476.29|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|10
1650503050000|2022-04-21 01:04:10|||||||||8
1650503060000|2022-04-21 01:04:20|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|6
1650503070000|2022-04-21 01:04:30|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|15
1650503080000|2022-04-21 01:04:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|18
1650503090000|2022-04-21 01:04:50|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|20
1650503100000|2022-04-21 01:05:00|4476.27|4475.67|4476.02|4475.42|4476.27|4475.67|4476.02|4475.42|28
1650503110000|2022-04-21 01:05:10|4475.77|4475.17|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|57
1650503120000|2022-04-21 01:05:20|||||||||7
1650503130000|2022-04-21 01:05:30|4476.02|4475.42|4475.89|4475.29|4476.02|4475.42|4475.89|4475.29|11
1650503140000|2022-04-21 01:05:40|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|3
1650503160000|2022-04-21 01:06:00|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|15
1650503170000|2022-04-21 01:06:10|||||||||10
1650503190000|2022-04-21 01:06:30|4475.39|4474.79|4475.02|4474.42|4475.39|4474.79|4475.02|4474.42|61
1650503200000|2022-04-21 01:06:40|4474.77|4474.17|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|61
1650503210000|2022-04-21 01:06:50|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|23
1650503220000|2022-04-21 01:07:00|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.52|4474.92|39
1650503230000|2022-04-21 01:07:10|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|25
1650503240000|2022-04-21 01:07:20|4475.52|4474.92|4475.89|4475.29|4475.89|4475.29|4475.52|4474.92|14
1650503250000|2022-04-21 01:07:30|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|1
1650503260000|2022-04-21 01:07:40|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|5
1650503280000|2022-04-21 01:08:00|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|21
1650503290000|2022-04-21 01:08:10|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|13
1650503300000|2022-04-21 01:08:20|4475.64|4475.04|4475.27|4474.67|4475.77|4475.17|4475.27|4474.67|29
1650503330000|2022-04-21 01:08:50|4475.02|4474.42|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|27
1650503340000|2022-04-21 01:09:00|||||||||20
1650503350000|2022-04-21 01:09:10|||||||||6
1650503360000|2022-04-21 01:09:20|||||||||9
1650503370000|2022-04-21 01:09:30|||||||||7
1650503380000|2022-04-21 01:09:40|4475.02|4474.42|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|7
1650503390000|2022-04-21 01:09:50|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|6
1650503400000|2022-04-21 01:10:00|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|38
1650503410000|2022-04-21 01:10:10|4475.52|4474.92|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|5
1650503420000|2022-04-21 01:10:20|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|8
1650503430000|2022-04-21 01:10:30|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|8
1650503440000|2022-04-21 01:10:40|||||||||1
1650503450000|2022-04-21 01:10:50|||||||||3
1650503460000|2022-04-21 01:11:00|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|4
1650503470000|2022-04-21 01:11:10|4474.89|4474.29|4474.77|4474.17|4474.89|4474.29|4474.77|4474.17|8
1650503480000|2022-04-21 01:11:20|4474.89|4474.29|4474.77|4474.17|4474.89|4474.29|4474.77|4474.17|10
1650503490000|2022-04-21 01:11:30|||||||||10
1650503510000|2022-04-21 01:11:50|||||||||10
1650503520000|2022-04-21 01:12:00|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|4474.52|4473.92|15
1650503530000|2022-04-21 01:12:10|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|23
1650503550000|2022-04-21 01:12:30|||||||||7
1650503560000|2022-04-21 01:12:40|4474.89|4474.29|4475.02|4474.42|4475.27|4474.67|4474.89|4474.29|14
1650503570000|2022-04-21 01:12:50|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.14|4474.54|15
1650503580000|2022-04-21 01:13:00|||||||||8
1650503590000|2022-04-21 01:13:10|||||||||3
1650503610000|2022-04-21 01:13:30|4475.39|4474.79|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|13
1650503620000|2022-04-21 01:13:40|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|1
1650503630000|2022-04-21 01:13:50|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|16
1650503640000|2022-04-21 01:14:00|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|5
1650503650000|2022-04-21 01:14:10|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|7
1650503660000|2022-04-21 01:14:20|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|3
1650503670000|2022-04-21 01:14:30|4475.64|4475.04|4475.52|4474.92|4475.64|4475.04|4475.52|4474.92|11
1650503680000|2022-04-21 01:14:40|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|11
1650503700000|2022-04-21 01:15:00|4475.77|4475.17|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|19
1650503710000|2022-04-21 01:15:10|4475.64|4475.04|4476.02|4475.42|4476.02|4475.42|4475.64|4475.04|4
1650503730000|2022-04-21 01:15:30|4475.77|4475.17|4476.27|4475.67|4476.27|4475.67|4475.77|4475.17|32
1650503740000|2022-04-21 01:15:40|4476.02|4475.42|4476.02|4475.42|4476.27|4475.67|4476.02|4475.42|11
1650503750000|2022-04-21 01:15:50|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|14
1650503760000|2022-04-21 01:16:00|4475.77|4475.17|4476.02|4475.42|4476.27|4475.67|4475.77|4475.17|83
1650503770000|2022-04-21 01:16:10|4475.77|4475.17|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|25
1650503780000|2022-04-21 01:16:20|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|2
1650503790000|2022-04-21 01:16:30|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|12
1650503800000|2022-04-21 01:16:40|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|12
1650503820000|2022-04-21 01:17:00|4475.52|4474.92|4475.77|4475.17|4475.89|4475.29|4475.52|4474.92|25
1650503840000|2022-04-21 01:17:20|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|6
1650503850000|2022-04-21 01:17:30|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|8
1650503860000|2022-04-21 01:17:40|||||||||10
1650503870000|2022-04-21 01:17:50|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|20
1650503880000|2022-04-21 01:18:00|4475.77|4475.17|4476.14|4475.54|4476.14|4475.54|4475.77|4475.17|11
1650503890000|2022-04-21 01:18:10|4476.27|4475.67|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|22
1650503900000|2022-04-21 01:18:20|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|31
1650503910000|2022-04-21 01:18:30|||||||||7
1650503920000|2022-04-21 01:18:40|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|15
1650503930000|2022-04-21 01:18:50|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|5
1650503940000|2022-04-21 01:19:00|||||||||1
1650503970000|2022-04-21 01:19:30|4476.52|4475.92|4476.64|4476.04|4476.64|4476.04|4476.52|4475.92|2
1650503980000|2022-04-21 01:19:40|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|4
1650503990000|2022-04-21 01:19:50|4476.64|4476.04|4476.77|4476.17|4476.89|4476.29|4476.52|4475.92|7
1650504000000|2022-04-21 01:20:00|4476.64|4476.04|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|33
1650504010000|2022-04-21 01:20:10|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|1
1650504020000|2022-04-21 01:20:20|4476.64|4476.04|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|14
1650504030000|2022-04-21 01:20:30|4476.27|4475.67|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|10
1650504040000|2022-04-21 01:20:40|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|6
1650504050000|2022-04-21 01:20:50|4476.27|4475.67|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|9
1650504060000|2022-04-21 01:21:00|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|18
1650504070000|2022-04-21 01:21:10|4476.14|4475.54|4476.02|4475.42|4476.14|4475.54|4476.02|4475.42|5
1650504080000|2022-04-21 01:21:20|||||||||2
1650504090000|2022-04-21 01:21:30|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|15
1650504100000|2022-04-21 01:21:40|4475.27|4474.67|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|17
1650504110000|2022-04-21 01:21:50|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|28
1650504120000|2022-04-21 01:22:00|4474.77|4474.17|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|27
1650504130000|2022-04-21 01:22:10|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|3
1650504140000|2022-04-21 01:22:20|4475.27|4474.67|4475.14|4474.54|4475.27|4474.67|4475.14|4474.54|9
1650504150000|2022-04-21 01:22:30|4475.27|4474.67|4475.39|4474.79|4475.52|4474.92|4475.14|4474.54|21
1650504160000|2022-04-21 01:22:40|4475.27|4474.67|4475.14|4474.54|4475.39|4474.79|4475.02|4474.42|8
1650504170000|2022-04-21 01:22:50|4475.02|4474.42|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|4
1650504180000|2022-04-21 01:23:00|||||||||7
1650504190000|2022-04-21 01:23:10|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|10
1650504200000|2022-04-21 01:23:20|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|16
1650504210000|2022-04-21 01:23:30|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|3
1650504220000|2022-04-21 01:23:40|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|14
1650504230000|2022-04-21 01:23:50|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|2
1650504240000|2022-04-21 01:24:00|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|12
1650504250000|2022-04-21 01:24:10|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|6
1650504260000|2022-04-21 01:24:20|||||||||3
1650504290000|2022-04-21 01:24:50|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|1
1650504300000|2022-04-21 01:25:00|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|17
1650504310000|2022-04-21 01:25:10|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.14|4474.54|15
1650504320000|2022-04-21 01:25:20|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|41
1650504330000|2022-04-21 01:25:30|4475.39|4474.79|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|11
1650504340000|2022-04-21 01:25:40|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|5
1650504360000|2022-04-21 01:26:00|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4474.27|4473.67|169
1650504370000|2022-04-21 01:26:10|4474.89|4474.29|4474.77|4474.17|4474.89|4474.29|4474.77|4474.17|5
1650504380000|2022-04-21 01:26:20|4474.89|4474.29|4475.02|4474.42|4475.27|4474.67|4474.89|4474.29|17
1650504390000|2022-04-21 01:26:30|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|2
1650504400000|2022-04-21 01:26:40|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|1
1650504410000|2022-04-21 01:26:50|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|8
1650504420000|2022-04-21 01:27:00|4475.64|4475.04|4475.64|4475.04|4475.64|4475.04|4475.52|4474.92|12
1650504430000|2022-04-21 01:27:10|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|3
1650504440000|2022-04-21 01:27:20|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|8
1650504450000|2022-04-21 01:27:30|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|13
1650504460000|2022-04-21 01:27:40|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|6
1650504470000|2022-04-21 01:27:50|||||||||22
1650504480000|2022-04-21 01:28:00|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|15
1650504500000|2022-04-21 01:28:20|4475.02|4474.42|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|8
1650504520000|2022-04-21 01:28:40|4475.02|4474.42|4474.77|4474.17|4475.02|4474.42|4474.77|4474.17|16
1650504530000|2022-04-21 01:28:50|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|14
1650504540000|2022-04-21 01:29:00|4475.27|4474.67|4475.02|4474.42|4475.52|4474.92|4475.02|4474.42|42
1650504550000|2022-04-21 01:29:10|4475.14|4474.54|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|5
1650504560000|2022-04-21 01:29:20|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|1
1650504570000|2022-04-21 01:29:30|4475.14|4474.54|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|31
1650504580000|2022-04-21 01:29:40|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.02|4474.42|2
1650504600000|2022-04-21 01:30:00|4475.39|4474.79|4475.02|4474.42|4475.52|4474.92|4474.77|4474.17|45
1650504610000|2022-04-21 01:30:10|4475.27|4474.67|4475.14|4474.54|4475.27|4474.67|4475.02|4474.42|34
1650504620000|2022-04-21 01:30:20|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|14
1650504630000|2022-04-21 01:30:30|4475.39|4474.79|4475.77|4475.17|4475.77|4475.17|4475.02|4474.42|43
1650504640000|2022-04-21 01:30:40|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|6
1650504650000|2022-04-21 01:30:50|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|13
1650504660000|2022-04-21 01:31:00|4475.77|4475.17|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|29
1650504670000|2022-04-21 01:31:10|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|7
1650504680000|2022-04-21 01:31:20|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|12
1650504690000|2022-04-21 01:31:30|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|5
1650504700000|2022-04-21 01:31:40|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|12
1650504710000|2022-04-21 01:31:50|4476.02|4475.42|4476.27|4475.67|4476.27|4475.67|4475.77|4475.17|13
1650504720000|2022-04-21 01:32:00|4476.14|4475.54|4476.27|4475.67|4476.52|4475.92|4476.02|4475.42|21
1650504730000|2022-04-21 01:32:10|4476.39|4475.79|4476.77|4476.17|4476.77|4476.17|4476.27|4475.67|36
1650504740000|2022-04-21 01:32:20|4476.52|4475.92|4477.02|4476.42|4477.02|4476.42|4476.52|4475.92|77
1650504750000|2022-04-21 01:32:30|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|24
1650504760000|2022-04-21 01:32:40|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|15
1650504770000|2022-04-21 01:32:50|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|15
1650504780000|2022-04-21 01:33:00|4477.02|4476.42|4477.02|4476.42|4477.27|4476.67|4476.77|4476.17|28
1650504790000|2022-04-21 01:33:10|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4476.89|4476.29|22
1650504800000|2022-04-21 01:33:20|4477.02|4476.42|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|6
1650504810000|2022-04-21 01:33:30|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|12
1650504820000|2022-04-21 01:33:40|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|11
1650504840000|2022-04-21 01:34:00|4476.52|4475.92|4476.64|4476.04|4476.77|4476.17|4476.52|4475.92|28
1650504850000|2022-04-21 01:34:10|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|5
1650504860000|2022-04-21 01:34:20|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|13
1650504870000|2022-04-21 01:34:30|4477.02|4476.42|4477.77|4477.17|4477.89|4477.29|4477.02|4476.42|93
1650504880000|2022-04-21 01:34:40|4477.89|4477.29|4477.89|4477.29|4477.89|4477.29|4477.77|4477.17|5
1650504890000|2022-04-21 01:34:50|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|6
1650504900000|2022-04-21 01:35:00|4477.89|4477.29|4478.52|4477.92|4478.52|4477.92|4477.52|4476.92|199
1650504910000|2022-04-21 01:35:10|4478.27|4477.67|4478.77|4478.17|4478.77|4478.17|4478.27|4477.67|35
1650504920000|2022-04-21 01:35:20|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|40
1650504930000|2022-04-21 01:35:30|4478.39|4477.79|4478.27|4477.67|4478.39|4477.79|4478.27|4477.67|8
1650504940000|2022-04-21 01:35:40|4478.02|4477.42|4477.77|4477.17|4478.14|4477.54|4477.77|4477.17|38
1650504950000|2022-04-21 01:35:50|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|34
1650504960000|2022-04-21 01:36:00|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|34
1650504970000|2022-04-21 01:36:10|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.27|4477.67|19
1650504980000|2022-04-21 01:36:20|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|43
1650504990000|2022-04-21 01:36:30|4479.27|4478.67|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|70
1650505000000|2022-04-21 01:36:40|4478.89|4478.29|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|41
1650505010000|2022-04-21 01:36:50|4479.14|4478.54|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|20
1650505020000|2022-04-21 01:37:00|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|21
1650505030000|2022-04-21 01:37:10|4479.14|4478.54|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|7
1650505040000|2022-04-21 01:37:20|4478.77|4478.17|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|17
1650505050000|2022-04-21 01:37:30|||||||||1
1650505060000|2022-04-21 01:37:40|4479.02|4478.42|4479.02|4478.42|4479.52|4478.92|4479.02|4478.42|120
1650505080000|2022-04-21 01:38:00|||||||||44
1650505090000|2022-04-21 01:38:10|4479.27|4478.67|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|20
1650505100000|2022-04-21 01:38:20|4479.39|4478.79|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|72
1650505110000|2022-04-21 01:38:30|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|12
1650505120000|2022-04-21 01:38:40|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|6
1650505130000|2022-04-21 01:38:50|4478.77|4478.17|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|8
1650505140000|2022-04-21 01:39:00|||||||||6
1650505150000|2022-04-21 01:39:10|4478.77|4478.17|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|19
1650505160000|2022-04-21 01:39:20|4478.52|4477.92|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|10
1650505180000|2022-04-21 01:39:40|4478.77|4478.17|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|17
1650505200000|2022-04-21 01:40:00|4478.39|4477.79|4478.27|4477.67|4478.39|4477.79|4478.27|4477.67|28
1650505210000|2022-04-21 01:40:10|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|47
1650505220000|2022-04-21 01:40:20|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.39|4477.79|8
1650505230000|2022-04-21 01:40:30|4478.39|4477.79|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|7
1650505240000|2022-04-21 01:40:40|4478.77|4478.17|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|4
1650505250000|2022-04-21 01:40:50|4478.64|4478.04|4478.64|4478.04|4478.77|4478.17|4478.64|4478.04|4
1650505260000|2022-04-21 01:41:00|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|1
1650505270000|2022-04-21 01:41:10|4478.89|4478.29|4479.02|4478.42|4479.14|4478.54|4478.89|4478.29|36
1650505280000|2022-04-21 01:41:20|4479.27|4478.67|4479.52|4478.92|4479.52|4478.92|4479.27|4478.67|59
1650505290000|2022-04-21 01:41:30|4479.64|4479.04|4479.77|4479.17|4479.77|4479.17|4479.64|4479.04|18
1650505300000|2022-04-21 01:41:40|4479.52|4478.92|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|31
1650505310000|2022-04-21 01:41:50|4479.52|4478.92|4479.64|4479.04|4479.77|4479.17|4479.52|4478.92|13
1650505320000|2022-04-21 01:42:00|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|13
1650505330000|2022-04-21 01:42:10|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|66
1650505340000|2022-04-21 01:42:20|4481.02|4480.42|4481.27|4480.67|4481.52|4480.92|4481.02|4480.42|198
1650505350000|2022-04-21 01:42:30|4481.02|4480.42|4481.27|4480.67|4481.27|4480.67|4480.77|4480.17|43
1650505360000|2022-04-21 01:42:40|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|41
1650505370000|2022-04-21 01:42:50|4481.64|4481.04|4481.52|4480.92|4481.77|4481.17|4481.39|4480.79|75
1650505380000|2022-04-21 01:43:00|4481.77|4481.17|4481.52|4480.92|4481.77|4481.17|4481.39|4480.79|66
1650505390000|2022-04-21 01:43:10|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|57
1650505400000|2022-04-21 01:43:20|4481.89|4481.29|4481.52|4480.92|4482.02|4481.42|4481.52|4480.92|66
1650505410000|2022-04-21 01:43:30|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|26
1650505420000|2022-04-21 01:43:40|4482.02|4481.42|4481.77|4481.17|4482.02|4481.42|4481.77|4481.17|40
1650505430000|2022-04-21 01:43:50|4482.02|4481.42|4481.52|4480.92|4482.02|4481.42|4481.52|4480.92|35
1650505440000|2022-04-21 01:44:00|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|21
1650505450000|2022-04-21 01:44:10|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.27|4480.67|13
1650505460000|2022-04-21 01:44:20|4481.52|4480.92|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|13
1650505470000|2022-04-21 01:44:30|4481.14|4480.54|4481.52|4480.92|4481.52|4480.92|4481.14|4480.54|28
1650505480000|2022-04-21 01:44:40|||||||||32
1650505490000|2022-04-21 01:44:50|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|12
1650505500000|2022-04-21 01:45:00|4481.77|4481.17|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|37
1650505510000|2022-04-21 01:45:10|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|9
1650505520000|2022-04-21 01:45:20|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|10
1650505530000|2022-04-21 01:45:30|4481.27|4480.67|4481.52|4480.92|4481.77|4481.17|4481.27|4480.67|47
1650505540000|2022-04-21 01:45:40|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|5
1650505550000|2022-04-21 01:45:50|4482.27|4481.67|4481.77|4481.17|4482.27|4481.67|4481.77|4481.17|287
1650505560000|2022-04-21 01:46:00|4482.02|4481.42|4481.52|4480.92|4482.02|4481.42|4481.52|4480.92|81
1650505570000|2022-04-21 01:46:10|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|25
1650505580000|2022-04-21 01:46:20|||||||||23
1650505590000|2022-04-21 01:46:30|||||||||4
1650505610000|2022-04-21 01:46:50|||||||||9
1650505620000|2022-04-21 01:47:00|4481.52|4480.92|4481.77|4481.17|4481.77|4481.17|4481.27|4480.67|22
1650505630000|2022-04-21 01:47:10|4481.52|4480.92|4481.77|4481.17|4481.77|4481.17|4481.52|4480.92|16
1650505640000|2022-04-21 01:47:20|4481.64|4481.04|4481.77|4481.17|4481.77|4481.17|4481.64|4481.04|3
1650505650000|2022-04-21 01:47:30|4481.64|4481.04|4481.52|4480.92|4481.64|4481.04|4481.52|4480.92|4
1650505660000|2022-04-21 01:47:40|||||||||28
1650505670000|2022-04-21 01:47:50|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|33
1650505680000|2022-04-21 01:48:00|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|55
1650505690000|2022-04-21 01:48:10|4481.27|4480.67|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|10
1650505700000|2022-04-21 01:48:20|4481.64|4481.04|4481.64|4481.04|4481.77|4481.17|4481.52|4480.92|22
1650505710000|2022-04-21 01:48:30|4481.52|4480.92|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|2
1650505720000|2022-04-21 01:48:40|4481.64|4481.04|4481.52|4480.92|4481.64|4481.04|4481.52|4480.92|12
1650505730000|2022-04-21 01:48:50|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|26
1650505740000|2022-04-21 01:49:00|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|15
1650505750000|2022-04-21 01:49:10|4481.64|4481.04|4481.77|4481.17|4481.77|4481.17|4481.64|4481.04|8
1650505760000|2022-04-21 01:49:20|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|26
1650505770000|2022-04-21 01:49:30|4481.27|4480.67|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|19
1650505780000|2022-04-21 01:49:40|4481.27|4480.67|4481.39|4480.79|4481.52|4480.92|4481.27|4480.67|20
1650505790000|2022-04-21 01:49:50|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|0
1650505800000|2022-04-21 01:50:00|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|8
1650505810000|2022-04-21 01:50:10|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|21
1650505820000|2022-04-21 01:50:20|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|12
1650505830000|2022-04-21 01:50:30|4481.02|4480.42|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|16
1650505840000|2022-04-21 01:50:40|||||||||15
1650505850000|2022-04-21 01:50:50|4481.14|4480.54|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|37
1650505860000|2022-04-21 01:51:00|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|19
1650505870000|2022-04-21 01:51:10|4481.39|4480.79|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|31
1650505880000|2022-04-21 01:51:20|4481.02|4480.42|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|32
1650505900000|2022-04-21 01:51:40|4481.14|4480.54|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|7
1650505920000|2022-04-21 01:52:00|4481.52|4480.92|4481.02|4480.42|4481.52|4480.92|4481.02|4480.42|17
1650505930000|2022-04-21 01:52:10|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|3
1650505940000|2022-04-21 01:52:20|4481.52|4480.92|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|8
1650505950000|2022-04-21 01:52:30|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|8
1650505960000|2022-04-21 01:52:40|4481.39|4480.79|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|19
1650505970000|2022-04-21 01:52:50|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|6
1650505980000|2022-04-21 01:53:00|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|2
1650505990000|2022-04-21 01:53:10|4481.39|4480.79|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|5
1650506000000|2022-04-21 01:53:20|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|4481.14|4480.54|14
1650506010000|2022-04-21 01:53:30|4481.02|4480.42|4481.52|4480.92|4481.52|4480.92|4481.02|4480.42|21
1650506020000|2022-04-21 01:53:40|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|24
1650506030000|2022-04-21 01:53:50|||||||||16
1650506040000|2022-04-21 01:54:00|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|23
1650506050000|2022-04-21 01:54:10|4481.64|4481.04|4481.77|4481.17|4481.77|4481.17|4481.52|4480.92|14
1650506060000|2022-04-21 01:54:20|4482.02|4481.42|4481.77|4481.17|4482.02|4481.42|4481.77|4481.17|13
1650506070000|2022-04-21 01:54:30|4481.89|4481.29|4481.77|4481.17|4482.02|4481.42|4481.77|4481.17|16
1650506080000|2022-04-21 01:54:40|4482.02|4481.42|4481.77|4481.17|4482.02|4481.42|4481.77|4481.17|19
1650506090000|2022-04-21 01:54:50|4481.64|4481.04|4481.52|4480.92|4481.64|4481.04|4481.52|4480.92|4
1650506100000|2022-04-21 01:55:00|4481.39|4480.79|4481.52|4480.92|4481.64|4481.04|4481.39|4480.79|19
1650506110000|2022-04-21 01:55:10|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.52|4480.92|9
1650506120000|2022-04-21 01:55:20|4481.89|4481.29|4481.89|4481.29|4482.02|4481.42|4481.89|4481.29|7
1650506130000|2022-04-21 01:55:30|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|7
1650506140000|2022-04-21 01:55:40|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.89|4481.29|13
1650506160000|2022-04-21 01:56:00|4482.27|4481.67|4482.14|4481.54|4482.27|4481.67|4482.14|4481.54|53
1650506170000|2022-04-21 01:56:10|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|0
1650506180000|2022-04-21 01:56:20|4482.27|4481.67|4482.14|4481.54|4482.27|4481.67|4482.14|4481.54|10
1650506190000|2022-04-21 01:56:30|4482.02|4481.42|4481.77|4481.17|4482.02|4481.42|4481.77|4481.17|24
1650506200000|2022-04-21 01:56:40|||||||||1
1650506210000|2022-04-21 01:56:50|4481.64|4481.04|4481.77|4481.17|4481.77|4481.17|4481.64|4481.04|40
1650506220000|2022-04-21 01:57:00|4481.89|4481.29|4481.52|4480.92|4481.89|4481.29|4481.52|4480.92|9
1650506230000|2022-04-21 01:57:10|4481.27|4480.67|4481.39|4480.79|4481.52|4480.92|4481.27|4480.67|7
1650506240000|2022-04-21 01:57:20|4481.27|4480.67|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|11
1650506250000|2022-04-21 01:57:30|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|13
1650506260000|2022-04-21 01:57:40|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|9
1650506280000|2022-04-21 01:58:00|4481.14|4480.54|4481.02|4480.42|4481.14|4480.54|4481.02|4480.42|34
1650506290000|2022-04-21 01:58:10|||||||||1
1650506310000|2022-04-21 01:58:30|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|23
1650506320000|2022-04-21 01:58:40|4481.14|4480.54|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|8
1650506330000|2022-04-21 01:58:50|||||||||3
1650506340000|2022-04-21 01:59:00|||||||||16
1650506370000|2022-04-21 01:59:30|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|41
1650506380000|2022-04-21 01:59:40|4481.02|4480.42|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|31
1650506390000|2022-04-21 01:59:50|||||||||27
1650506400000|2022-04-21 02:00:00|4481.52|4480.92|4481.02|4480.42|4481.52|4480.92|4481.02|4480.42|49
1650506410000|2022-04-21 02:00:10|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|12
1650506420000|2022-04-21 02:00:20|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|28
1650506430000|2022-04-21 02:00:30|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|7
1650506440000|2022-04-21 02:00:40|4481.02|4480.42|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|11
1650506450000|2022-04-21 02:00:50|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|26
1650506460000|2022-04-21 02:01:00|4481.27|4480.67|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|34
1650506470000|2022-04-21 02:01:10|||||||||24
1650506480000|2022-04-21 02:01:20|4480.52|4479.92|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|125
1650506490000|2022-04-21 02:01:30|4480.02|4479.42|4479.77|4479.17|4480.02|4479.42|4479.77|4479.17|80
1650506500000|2022-04-21 02:01:40|||||||||8
1650506510000|2022-04-21 02:01:50|4479.89|4479.29|4480.02|4479.42|4480.02|4479.42|4479.77|4479.17|32
1650506520000|2022-04-21 02:02:00|||||||||8
1650506530000|2022-04-21 02:02:10|||||||||6
1650506540000|2022-04-21 02:02:20|4480.27|4479.67|4480.52|4479.92|4480.77|4480.17|4480.27|4479.67|64
1650506550000|2022-04-21 02:02:30|4480.77|4480.17|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|13
1650506560000|2022-04-21 02:02:40|||||||||2
1650506570000|2022-04-21 02:02:50|4480.77|4480.17|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|20
1650506580000|2022-04-21 02:03:00|4480.64|4480.04|4480.77|4480.17|4480.77|4480.17|4480.52|4479.92|18
1650506590000|2022-04-21 02:03:10|4481.02|4480.42|4480.52|4479.92|4481.02|4480.42|4480.52|4479.92|17
1650506600000|2022-04-21 02:03:20|4480.64|4480.04|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|6
1650506610000|2022-04-21 02:03:30|4480.64|4480.04|4480.64|4480.04|4480.77|4480.17|4480.64|4480.04|2
1650506620000|2022-04-21 02:03:40|4480.52|4479.92|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|17
1650506630000|2022-04-21 02:03:50|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|8
1650506640000|2022-04-21 02:04:00|4480.39|4479.79|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|14
1650506650000|2022-04-21 02:04:10|||||||||32
1650506660000|2022-04-21 02:04:20|||||||||4
1650506670000|2022-04-21 02:04:30|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|38
1650506680000|2022-04-21 02:04:40|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.14|4479.54|9
1650506690000|2022-04-21 02:04:50|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|19
1650506700000|2022-04-21 02:05:00|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|1
1650506710000|2022-04-21 02:05:10|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|9
1650506720000|2022-04-21 02:05:20|4480.64|4480.04|4480.52|4479.92|4480.64|4480.04|4480.52|4479.92|11
1650506750000|2022-04-21 02:05:50|4480.77|4480.17|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|22
1650506760000|2022-04-21 02:06:00|4480.64|4480.04|4480.77|4480.17|4481.02|4480.42|4480.64|4480.04|29
1650506770000|2022-04-21 02:06:10|4481.02|4480.42|4481.52|4480.92|4481.52|4480.92|4481.02|4480.42|37
1650506780000|2022-04-21 02:06:20|||||||||12
1650506790000|2022-04-21 02:06:30|4481.77|4481.17|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|14
1650506800000|2022-04-21 02:06:40|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.52|4480.92|12
1650506820000|2022-04-21 02:07:00|4481.27|4480.67|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|42
1650506830000|2022-04-21 02:07:10|4481.14|4480.54|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|7
1650506840000|2022-04-21 02:07:20|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|50
1650506850000|2022-04-21 02:07:30|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4
1650506870000|2022-04-21 02:07:50|4481.14|4480.54|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|10
1650506880000|2022-04-21 02:08:00|4481.52|4480.92|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|52
1650506890000|2022-04-21 02:08:10|4481.39|4480.79|4481.39|4480.79|4481.52|4480.92|4481.39|4480.79|16
1650506900000|2022-04-21 02:08:20|4481.52|4480.92|4481.64|4481.04|4481.77|4481.17|4481.52|4480.92|15
1650506910000|2022-04-21 02:08:30|4481.77|4481.17|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|15
1650506920000|2022-04-21 02:08:40|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|16
1650506930000|2022-04-21 02:08:50|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|9
1650506940000|2022-04-21 02:09:00|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|28
1650506950000|2022-04-21 02:09:10|4482.52|4481.92|4482.77|4482.17|4483.02|4482.42|4482.52|4481.92|91
1650506960000|2022-04-21 02:09:20|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.02|4481.42|25
1650506970000|2022-04-21 02:09:30|4482.39|4481.79|4482.27|4481.67|4482.52|4481.92|4482.27|4481.67|15
1650506980000|2022-04-21 02:09:40|||||||||5
1650506990000|2022-04-21 02:09:50|||||||||4
1650507000000|2022-04-21 02:10:00|4482.52|4481.92|4482.77|4482.17|4482.77|4482.17|4482.52|4481.92|30
1650507010000|2022-04-21 02:10:10|4483.02|4482.42|4483.27|4482.67|4483.27|4482.67|4483.02|4482.42|52
1650507020000|2022-04-21 02:10:20|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|109
1650507030000|2022-04-21 02:10:30|4483.27|4482.67|4483.02|4482.42|4483.39|4482.79|4483.02|4482.42|43
1650507040000|2022-04-21 02:10:40|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|33
1650507050000|2022-04-21 02:10:50|4482.89|4482.29|4482.77|4482.17|4482.89|4482.29|4482.77|4482.17|24
1650507060000|2022-04-21 02:11:00|||||||||22
1650507070000|2022-04-21 02:11:10|||||||||6
1650507080000|2022-04-21 02:11:20|||||||||26
1650507090000|2022-04-21 02:11:30|||||||||1
1650507120000|2022-04-21 02:12:00|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|23
1650507130000|2022-04-21 02:12:10|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|23
1650507140000|2022-04-21 02:12:20|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|21
1650507160000|2022-04-21 02:12:40|||||||||31
1650507180000|2022-04-21 02:13:00|4482.39|4481.79|4482.27|4481.67|4482.52|4481.92|4482.27|4481.67|17
1650507190000|2022-04-21 02:13:10|4482.52|4481.92|4482.39|4481.79|4482.52|4481.92|4482.39|4481.79|19
1650507200000|2022-04-21 02:13:20|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.39|4481.79|13
1650507210000|2022-04-21 02:13:30|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|6
1650507220000|2022-04-21 02:13:40|||||||||14
1650507230000|2022-04-21 02:13:50|4482.64|4482.04|4482.77|4482.17|4482.77|4482.17|4482.64|4482.04|11
1650507240000|2022-04-21 02:14:00|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|31
1650507250000|2022-04-21 02:14:10|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|5
1650507260000|2022-04-21 02:14:20|4482.39|4481.79|4482.27|4481.67|4482.52|4481.92|4482.27|4481.67|7
1650507280000|2022-04-21 02:14:40|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|11
1650507300000|2022-04-21 02:15:00|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|13
1650507310000|2022-04-21 02:15:10|4482.64|4482.04|4482.64|4482.04|4482.77|4482.17|4482.52|4481.92|17
1650507320000|2022-04-21 02:15:20|4482.52|4481.92|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|3
1650507330000|2022-04-21 02:15:30|4482.77|4482.17|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|15
1650507340000|2022-04-21 02:15:40|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|15
1650507350000|2022-04-21 02:15:50|||||||||1
1650507360000|2022-04-21 02:16:00|4482.52|4481.92|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|11
1650507380000|2022-04-21 02:16:20|4482.77|4482.17|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|27
1650507390000|2022-04-21 02:16:30|4482.77|4482.17|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|4
1650507400000|2022-04-21 02:16:40|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|14
1650507410000|2022-04-21 02:16:50|||||||||1
1650507420000|2022-04-21 02:17:00|||||||||11
1650507430000|2022-04-21 02:17:10|4483.02|4482.42|4483.02|4482.42|4483.27|4482.67|4483.02|4482.42|35
1650507440000|2022-04-21 02:17:20|||||||||5
1650507470000|2022-04-21 02:17:50|4482.77|4482.17|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|20
1650507480000|2022-04-21 02:18:00|4482.89|4482.29|4482.77|4482.17|4482.89|4482.29|4482.77|4482.17|8
1650507490000|2022-04-21 02:18:10|4483.02|4482.42|4483.27|4482.67|4483.27|4482.67|4483.02|4482.42|39
1650507510000|2022-04-21 02:18:30|4483.02|4482.42|4483.02|4482.42|4483.27|4482.67|4483.02|4482.42|23
1650507530000|2022-04-21 02:18:50|4483.14|4482.54|4483.02|4482.42|4483.14|4482.54|4483.02|4482.42|8
1650507540000|2022-04-21 02:19:00|||||||||1
1650507550000|2022-04-21 02:19:10|4483.14|4482.54|4483.27|4482.67|4483.27|4482.67|4483.14|4482.54|10
1650507560000|2022-04-21 02:19:20|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|9
1650507580000|2022-04-21 02:19:40|||||||||2
1650507590000|2022-04-21 02:19:50|4483.27|4482.67|4483.02|4482.42|4483.27|4482.67|4483.02|4482.42|18
1650507600000|2022-04-21 02:20:00|4482.77|4482.17|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|27
1650507610000|2022-04-21 02:20:10|4482.27|4481.67|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|28
1650507620000|2022-04-21 02:20:20|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|3
1650507630000|2022-04-21 02:20:30|||||||||3
1650507640000|2022-04-21 02:20:40|4482.39|4481.79|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|30
1650507650000|2022-04-21 02:20:50|4482.39|4481.79|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|7
1650507660000|2022-04-21 02:21:00|||||||||16
1650507670000|2022-04-21 02:21:10|4482.39|4481.79|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|22
1650507680000|2022-04-21 02:21:20|4482.39|4481.79|4482.27|4481.67|4482.39|4481.79|4482.27|4481.67|2
1650507690000|2022-04-21 02:21:30|4482.02|4481.42|4482.02|4481.42|4482.27|4481.67|4482.02|4481.42|26
1650507700000|2022-04-21 02:21:40|||||||||13
1650507720000|2022-04-21 02:22:00|4481.89|4481.29|4481.77|4481.17|4481.89|4481.29|4481.77|4481.17|13
1650507730000|2022-04-21 02:22:10|4481.89|4481.29|4481.77|4481.17|4482.02|4481.42|4481.77|4481.17|8
1650507750000|2022-04-21 02:22:30|||||||||3
1650507760000|2022-04-21 02:22:40|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|13
1650507780000|2022-04-21 02:23:00|4481.89|4481.29|4482.14|4481.54|4482.14|4481.54|4481.89|4481.29|35
1650507790000|2022-04-21 02:23:10|4482.02|4481.42|4481.89|4481.29|4482.14|4481.54|4481.89|4481.29|11
1650507800000|2022-04-21 02:23:20|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|5
1650507830000|2022-04-21 02:23:50|||||||||4
1650507840000|2022-04-21 02:24:00|4482.14|4481.54|4482.27|4481.67|4482.27|4481.67|4482.02|4481.42|15
1650507850000|2022-04-21 02:24:10|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|6
1650507860000|2022-04-21 02:24:20|||||||||23
1650507870000|2022-04-21 02:24:30|4482.27|4481.67|4482.02|4481.42|4482.27|4481.67|4482.02|4481.42|41
1650507900000|2022-04-21 02:25:00|||||||||21
1650507910000|2022-04-21 02:25:10|||||||||3
1650507920000|2022-04-21 02:25:20|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|16
1650507930000|2022-04-21 02:25:30|||||||||10
1650507940000|2022-04-21 02:25:40|4481.89|4481.29|4481.89|4481.29|4482.02|4481.42|4481.89|4481.29|6
1650507950000|2022-04-21 02:25:50|4481.77|4481.17|4481.77|4481.17|4481.89|4481.29|4481.77|4481.17|0
1650507960000|2022-04-21 02:26:00|4481.89|4481.29|4481.77|4481.17|4481.89|4481.29|4481.64|4481.04|16
1650507980000|2022-04-21 02:26:20|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|17
1650507990000|2022-04-21 02:26:30|||||||||14
1650508000000|2022-04-21 02:26:40|||||||||4
1650508010000|2022-04-21 02:26:50|4481.27|4480.67|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|31
1650508020000|2022-04-21 02:27:00|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|18
1650508030000|2022-04-21 02:27:10|4481.52|4480.92|4481.39|4480.79|4481.52|4480.92|4481.27|4480.67|31
1650508040000|2022-04-21 02:27:20|4481.52|4480.92|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|3
1650508050000|2022-04-21 02:27:30|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|6
1650508060000|2022-04-21 02:27:40|4481.27|4480.67|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|10
1650508090000|2022-04-21 02:28:10|||||||||4
1650508100000|2022-04-21 02:28:20|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|34
1650508110000|2022-04-21 02:28:30|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|6
1650508120000|2022-04-21 02:28:40|||||||||2
1650508130000|2022-04-21 02:28:50|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|13
1650508140000|2022-04-21 02:29:00|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|6
1650508160000|2022-04-21 02:29:20|||||||||2
1650508170000|2022-04-21 02:29:30|||||||||3
1650508190000|2022-04-21 02:29:50|||||||||7
1650508200000|2022-04-21 02:30:00|||||||||7
1650508210000|2022-04-21 02:30:10|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|24
1650508230000|2022-04-21 02:30:30|4481.14|4480.54|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|14
1650508240000|2022-04-21 02:30:40|||||||||35
1650508250000|2022-04-21 02:30:50|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|0
1650508260000|2022-04-21 02:31:00|||||||||11
1650508280000|2022-04-21 02:31:20|||||||||3
1650508290000|2022-04-21 02:31:30|||||||||15
1650508310000|2022-04-21 02:31:50|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|7
1650508320000|2022-04-21 02:32:00|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|6
1650508360000|2022-04-21 02:32:40|||||||||4
1650508370000|2022-04-21 02:32:50|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|6
1650508380000|2022-04-21 02:33:00|4481.39|4480.79|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|8
1650508390000|2022-04-21 02:33:10|4481.39|4480.79|4481.39|4480.79|4481.52|4480.92|4481.39|4480.79|3
1650508400000|2022-04-21 02:33:20|4481.27|4480.67|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|1
1650508410000|2022-04-21 02:33:30|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|11
1650508420000|2022-04-21 02:33:40|4481.64|4481.04|4481.52|4480.92|4481.64|4481.04|4481.52|4480.92|5
1650508430000|2022-04-21 02:33:50|4481.64|4481.04|4481.52|4480.92|4481.64|4481.04|4481.52|4480.92|0
1650508440000|2022-04-21 02:34:00|4481.64|4481.04|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|6
1650508450000|2022-04-21 02:34:10|4481.64|4481.04|4481.52|4480.92|4481.64|4481.04|4481.52|4480.92|5
1650508470000|2022-04-21 02:34:30|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|10
1650508480000|2022-04-21 02:34:40|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|8
1650508490000|2022-04-21 02:34:50|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|14
1650508500000|2022-04-21 02:35:00|4481.39|4480.79|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|14
1650508510000|2022-04-21 02:35:10|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4
1650508520000|2022-04-21 02:35:20|||||||||1
1650508540000|2022-04-21 02:35:40|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|4481.39|4480.79|9
1650508550000|2022-04-21 02:35:50|4481.27|4480.67|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|11
1650508560000|2022-04-21 02:36:00|4480.77|4480.17|4480.77|4480.17|4481.02|4480.42|4480.77|4480.17|28
1650508570000|2022-04-21 02:36:10|4480.89|4480.29|4480.77|4480.17|4481.02|4480.42|4480.77|4480.17|20
1650508580000|2022-04-21 02:36:20|||||||||35
1650508590000|2022-04-21 02:36:30|4481.27|4480.67|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|160
1650508600000|2022-04-21 02:36:40|||||||||5
1650508610000|2022-04-21 02:36:50|4480.52|4479.92|4480.77|4480.17|4480.77|4480.17|4480.52|4479.92|90
1650508620000|2022-04-21 02:37:00|4480.64|4480.04|4480.52|4479.92|4480.64|4480.04|4480.52|4479.92|8
1650508630000|2022-04-21 02:37:10|4480.39|4479.79|4480.02|4479.42|4480.39|4479.79|4480.02|4479.42|38
1650508640000|2022-04-21 02:37:20|4479.77|4479.17|4480.02|4479.42|4480.02|4479.42|4479.77|4479.17|34
1650508650000|2022-04-21 02:37:30|4479.77|4479.17|4480.14|4479.54|4480.27|4479.67|4479.77|4479.17|46
1650508660000|2022-04-21 02:37:40|4480.02|4479.42|4480.39|4479.79|4480.39|4479.79|4480.02|4479.42|28
1650508670000|2022-04-21 02:37:50|4480.52|4479.92|4480.77|4480.17|4480.77|4480.17|4480.27|4479.67|24
1650508680000|2022-04-21 02:38:00|4480.89|4480.29|4480.77|4480.17|4480.89|4480.29|4480.77|4480.17|7
1650508690000|2022-04-21 02:38:10|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.39|4479.79|36
1650508700000|2022-04-21 02:38:20|4480.39|4479.79|4480.27|4479.67|4480.39|4479.79|4480.27|4479.67|17
1650508710000|2022-04-21 02:38:30|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|4
1650508720000|2022-04-21 02:38:40|||||||||1
1650508740000|2022-04-21 02:39:00|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|28
1650508750000|2022-04-21 02:39:10|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|2
1650508760000|2022-04-21 02:39:20|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|9
1650508770000|2022-04-21 02:39:30|4480.14|4479.54|4480.14|4479.54|4480.27|4479.67|4480.02|4479.42|4
1650508780000|2022-04-21 02:39:40|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|4
1650508790000|2022-04-21 02:39:50|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|4
1650508800000|2022-04-21 02:40:00|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|9
1650508820000|2022-04-21 02:40:20|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|38
1650508830000|2022-04-21 02:40:30|||||||||1
1650508840000|2022-04-21 02:40:40|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|30
1650508860000|2022-04-21 02:41:00|4480.14|4479.54|4480.02|4479.42|4480.27|4479.67|4480.02|4479.42|35
1650508880000|2022-04-21 02:41:20|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|63
1650508890000|2022-04-21 02:41:30|||||||||8
1650508900000|2022-04-21 02:41:40|4480.52|4479.92|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|8
1650508920000|2022-04-21 02:42:00|||||||||7
1650508930000|2022-04-21 02:42:10|||||||||3
1650508980000|2022-04-21 02:43:00|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|15
1650508990000|2022-04-21 02:43:10|||||||||2
1650509010000|2022-04-21 02:43:30|4480.64|4480.04|4480.77|4480.17|4480.77|4480.17|4480.64|4480.04|4
1650509030000|2022-04-21 02:43:50|||||||||9
1650509040000|2022-04-21 02:44:00|4480.64|4480.04|4480.77|4480.17|4480.77|4480.17|4480.64|4480.04|8
1650509050000|2022-04-21 02:44:10|||||||||2
1650509060000|2022-04-21 02:44:20|4480.89|4480.29|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|12
1650509070000|2022-04-21 02:44:30|4480.89|4480.29|4480.77|4480.17|4480.89|4480.29|4480.77|4480.17|4
1650509100000|2022-04-21 02:45:00|4481.02|4480.42|4480.77|4480.17|4481.02|4480.42|4480.77|4480.17|51
1650509110000|2022-04-21 02:45:10|4480.52|4479.92|4480.77|4480.17|4480.77|4480.17|4480.52|4479.92|12
1650509130000|2022-04-21 02:45:30|||||||||1
1650509140000|2022-04-21 02:45:40|4480.64|4480.04|4480.52|4479.92|4480.64|4480.04|4480.39|4479.79|1
1650509150000|2022-04-21 02:45:50|4480.39|4479.79|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|11
1650509160000|2022-04-21 02:46:00|4480.39|4479.79|4480.52|4479.92|4480.52|4479.92|4480.39|4479.79|12
1650509170000|2022-04-21 02:46:10|||||||||13
1650509190000|2022-04-21 02:46:30|4480.77|4480.17|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|9
1650509200000|2022-04-21 02:46:40|4480.89|4480.29|4480.77|4480.17|4480.89|4480.29|4480.77|4480.17|7
1650509210000|2022-04-21 02:46:50|4480.64|4480.04|4480.52|4479.92|4480.64|4480.04|4480.52|4479.92|2
1650509220000|2022-04-21 02:47:00|||||||||1
1650509240000|2022-04-21 02:47:20|4480.27|4479.67|4480.52|4479.92|4480.52|4479.92|4480.27|4479.67|20
1650509250000|2022-04-21 02:47:30|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|8
1650509260000|2022-04-21 02:47:40|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|5
1650509270000|2022-04-21 02:47:50|4480.27|4479.67|4480.52|4479.92|4480.77|4480.17|4480.27|4479.67|55
1650509280000|2022-04-21 02:48:00|4480.77|4480.17|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|30
1650509290000|2022-04-21 02:48:10|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.52|4479.92|45
1650509310000|2022-04-21 02:48:30|||||||||1
1650509320000|2022-04-21 02:48:40|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|5
1650509330000|2022-04-21 02:48:50|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|7
1650509340000|2022-04-21 02:49:00|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|17
1650509350000|2022-04-21 02:49:10|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|12
1650509390000|2022-04-21 02:49:50|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|21
1650509400000|2022-04-21 02:50:00|||||||||1
1650509410000|2022-04-21 02:50:10|4480.64|4480.04|4480.52|4479.92|4480.64|4480.04|4480.52|4479.92|2
1650509440000|2022-04-21 02:50:40|||||||||1
1650509450000|2022-04-21 02:50:50|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|7
1650509460000|2022-04-21 02:51:00|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|12
1650509470000|2022-04-21 02:51:10|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|13
1650509480000|2022-04-21 02:51:20|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|17
1650509490000|2022-04-21 02:51:30|4479.52|4478.92|4479.77|4479.17|4479.89|4479.29|4479.52|4478.92|55
1650509500000|2022-04-21 02:51:40|||||||||4
1650509510000|2022-04-21 02:51:50|4479.64|4479.04|4479.52|4478.92|4479.64|4479.04|4479.52|4478.92|2
1650509520000|2022-04-21 02:52:00|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|14
1650509530000|2022-04-21 02:52:10|4479.89|4479.29|4479.77|4479.17|4479.89|4479.29|4479.77|4479.17|14
1650509540000|2022-04-21 02:52:20|4480.02|4479.42|4479.77|4479.17|4480.02|4479.42|4479.77|4479.17|8
1650509550000|2022-04-21 02:52:30|4479.89|4479.29|4480.02|4479.42|4480.02|4479.42|4479.89|4479.29|9
1650509560000|2022-04-21 02:52:40|||||||||9
1650509580000|2022-04-21 02:53:00|||||||||4
1650509590000|2022-04-21 02:53:10|4480.27|4479.67|4480.02|4479.42|4480.27|4479.67|4480.02|4479.42|6
1650509600000|2022-04-21 02:53:20|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|28
1650509610000|2022-04-21 02:53:30|4480.39|4479.79|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|12
1650509630000|2022-04-21 02:53:50|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|12
1650509640000|2022-04-21 02:54:00|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|6
1650509650000|2022-04-21 02:54:10|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|11
1650509660000|2022-04-21 02:54:20|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|4
1650509670000|2022-04-21 02:54:30|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|1
1650509680000|2022-04-21 02:54:40|||||||||6
1650509690000|2022-04-21 02:54:50|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|21
1650509700000|2022-04-21 02:55:00|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|4
1650509710000|2022-04-21 02:55:10|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|1
1650509720000|2022-04-21 02:55:20|4480.14|4479.54|4480.14|4479.54|4480.64|4480.04|4480.14|4479.54|31
1650509730000|2022-04-21 02:55:30|4480.27|4479.67|4480.27|4479.67|4480.39|4479.79|4480.14|4479.54|17
1650509740000|2022-04-21 02:55:40|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|1
1650509750000|2022-04-21 02:55:50|||||||||3
1650509760000|2022-04-21 02:56:00|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|5
1650509770000|2022-04-21 02:56:10|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|7
1650509780000|2022-04-21 02:56:20|4480.64|4480.04|4480.52|4479.92|4480.64|4480.04|4480.52|4479.92|1
1650509800000|2022-04-21 02:56:40|4480.27|4479.67|4480.27|4479.67|4480.39|4479.79|4480.27|4479.67|9
1650509810000|2022-04-21 02:56:50|||||||||1
1650509820000|2022-04-21 02:57:00|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|22
1650509830000|2022-04-21 02:57:10|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|5
1650509850000|2022-04-21 02:57:30|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|13
1650509860000|2022-04-21 02:57:40|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|2
1650509880000|2022-04-21 02:58:00|4480.52|4479.92|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|8
1650509890000|2022-04-21 02:58:10|4480.52|4479.92|4480.77|4480.17|4480.77|4480.17|4480.52|4479.92|3
1650509900000|2022-04-21 02:58:20|4480.64|4480.04|4480.77|4480.17|4480.77|4480.17|4480.64|4480.04|11
1650509910000|2022-04-21 02:58:30|4480.64|4480.04|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|3
1650509920000|2022-04-21 02:58:40|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4
1650509930000|2022-04-21 02:58:50|4480.52|4479.92|4480.52|4479.92|4480.77|4480.17|4480.52|4479.92|5
1650509940000|2022-04-21 02:59:00|4480.64|4480.04|4480.77|4480.17|4480.77|4480.17|4480.64|4480.04|1
1650509950000|2022-04-21 02:59:10|4480.89|4480.29|4481.02|4480.42|4481.14|4480.54|4480.89|4480.29|11
1650509960000|2022-04-21 02:59:20|4481.14|4480.54|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|10
1650509970000|2022-04-21 02:59:30|4481.14|4480.54|4481.02|4480.42|4481.14|4480.54|4481.02|4480.42|2
1650509980000|2022-04-21 02:59:40|4481.14|4480.54|4480.77|4480.17|4481.14|4480.54|4480.77|4480.17|45
1650509990000|2022-04-21 02:59:50|4480.89|4480.29|4480.77|4480.17|4480.89|4480.29|4480.77|4480.17|3
1650510000000|2022-04-21 03:00:00|4480.89|4480.29|4481.27|4480.67|4481.27|4480.67|4480.89|4480.29|13
1650510010000|2022-04-21 03:00:10|4481.14|4480.54|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|11
1650510030000|2022-04-21 03:00:30|||||||||3
1650510040000|2022-04-21 03:00:40|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|68
1650510050000|2022-04-21 03:00:50|4482.02|4481.42|4481.52|4480.92|4482.02|4481.42|4481.52|4480.92|31
1650510060000|2022-04-21 03:01:00|4481.64|4481.04|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|22
1650510070000|2022-04-21 03:01:10|4481.27|4480.67|4481.77|4481.17|4481.77|4481.17|4481.27|4480.67|20
1650510080000|2022-04-21 03:01:20|4481.52|4480.92|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|20
1650510100000|2022-04-21 03:01:40|||||||||1
1650510110000|2022-04-21 03:01:50|||||||||8
1650510120000|2022-04-21 03:02:00|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|6
1650510130000|2022-04-21 03:02:10|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|11
1650510140000|2022-04-21 03:02:20|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|13
1650510150000|2022-04-21 03:02:30|4481.39|4480.79|4481.39|4480.79|4481.52|4480.92|4481.27|4480.67|13
1650510160000|2022-04-21 03:02:40|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|1
1650510170000|2022-04-21 03:02:50|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|1
1650510180000|2022-04-21 03:03:00|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|5
1650510200000|2022-04-21 03:03:20|4481.39|4480.79|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|1
1650510210000|2022-04-21 03:03:30|4481.14|4480.54|4481.14|4480.54|4481.27|4480.67|4481.02|4480.42|13
1650510220000|2022-04-21 03:03:40|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|1
1650510230000|2022-04-21 03:03:50|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|20
1650510250000|2022-04-21 03:04:10|4481.02|4480.42|4480.77|4480.17|4481.02|4480.42|4480.77|4480.17|6
1650510260000|2022-04-21 03:04:20|4481.02|4480.42|4480.89|4480.29|4481.02|4480.42|4480.77|4480.17|10
1650510270000|2022-04-21 03:04:30|4481.02|4480.42|4480.77|4480.17|4481.02|4480.42|4480.77|4480.17|9
1650510280000|2022-04-21 03:04:40|4480.89|4480.29|4480.77|4480.17|4480.89|4480.29|4480.77|4480.17|0
1650510290000|2022-04-21 03:04:50|4480.89|4480.29|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|0
1650510300000|2022-04-21 03:05:00|||||||||1
1650510310000|2022-04-21 03:05:10|4480.89|4480.29|4480.77|4480.17|4480.89|4480.29|4480.77|4480.17|10
1650510320000|2022-04-21 03:05:20|4481.02|4480.42|4480.89|4480.29|4481.02|4480.42|4480.77|4480.17|6
1650510330000|2022-04-21 03:05:30|4480.77|4480.17|4480.89|4480.29|4481.02|4480.42|4480.77|4480.17|1
1650510340000|2022-04-21 03:05:40|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|0
1650510360000|2022-04-21 03:06:00|||||||||6
1650510380000|2022-04-21 03:06:20|||||||||2
1650510390000|2022-04-21 03:06:30|4481.27|4480.67|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|3
1650510420000|2022-04-21 03:07:00|4481.14|4480.54|4481.02|4480.42|4481.14|4480.54|4481.02|4480.42|5
1650510440000|2022-04-21 03:07:20|4480.77|4480.17|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|8
1650510450000|2022-04-21 03:07:30|4481.14|4480.54|4481.27|4480.67|4481.27|4480.67|4481.14|4480.54|8
1650510470000|2022-04-21 03:07:50|||||||||1
1650510480000|2022-04-21 03:08:00|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4480.89|4480.29|15
1650510490000|2022-04-21 03:08:10|4480.89|4480.29|4480.89|4480.29|4481.02|4480.42|4480.77|4480.17|2
1650510510000|2022-04-21 03:08:30|4481.02|4480.42|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|6
1650510520000|2022-04-21 03:08:40|||||||||2
1650510530000|2022-04-21 03:08:50|||||||||1
1650510540000|2022-04-21 03:09:00|||||||||1
1650510550000|2022-04-21 03:09:10|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|5
1650510560000|2022-04-21 03:09:20|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4
1650510570000|2022-04-21 03:09:30|4481.14|4480.54|4481.02|4480.42|4481.14|4480.54|4481.02|4480.42|8
1650510580000|2022-04-21 03:09:40|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|7
1650510600000|2022-04-21 03:10:00|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|13
1650510610000|2022-04-21 03:10:10|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|15
1650510620000|2022-04-21 03:10:20|4481.14|4480.54|4481.02|4480.42|4481.14|4480.54|4481.02|4480.42|8
1650510640000|2022-04-21 03:10:40|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|11
1650510650000|2022-04-21 03:10:50|||||||||14
1650510660000|2022-04-21 03:11:00|||||||||1
1650510670000|2022-04-21 03:11:10|4480.64|4480.04|4480.27|4479.67|4480.64|4480.04|4480.02|4479.42|26
1650510680000|2022-04-21 03:11:20|4480.14|4479.54|4480.02|4479.42|4480.14|4479.54|4480.02|4479.42|3
1650510690000|2022-04-21 03:11:30|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|19
1650510720000|2022-04-21 03:12:00|4480.02|4479.42|4479.77|4479.17|4480.02|4479.42|4479.77|4479.17|31
1650510730000|2022-04-21 03:12:10|||||||||5
1650510740000|2022-04-21 03:12:20|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|35
1650510750000|2022-04-21 03:12:30|4479.27|4478.67|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|15
1650510760000|2022-04-21 03:12:40|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|6
1650510770000|2022-04-21 03:12:50|4479.39|4478.79|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|25
1650510780000|2022-04-21 03:13:00|4479.39|4478.79|4479.77|4479.17|4479.77|4479.17|4479.27|4478.67|9
1650510790000|2022-04-21 03:13:10|||||||||1
1650510800000|2022-04-21 03:13:20|4479.64|4479.04|4479.52|4478.92|4479.64|4479.04|4479.52|4478.92|3
1650510810000|2022-04-21 03:13:30|||||||||2
1650510820000|2022-04-21 03:13:40|||||||||1
1650510830000|2022-04-21 03:13:50|4479.39|4478.79|4479.27|4478.67|4479.39|4478.79|4479.27|4478.67|10
1650510840000|2022-04-21 03:14:00|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.27|4478.67|26
1650510850000|2022-04-21 03:14:10|4479.27|4478.67|4479.52|4478.92|4479.52|4478.92|4479.27|4478.67|6
1650510860000|2022-04-21 03:14:20|||||||||1
1650510890000|2022-04-21 03:14:50|4479.27|4478.67|4479.27|4478.67|4479.39|4478.79|4479.27|4478.67|17
1650510900000|2022-04-21 03:15:00|4479.14|4478.54|4479.14|4478.54|4479.27|4478.67|4479.14|4478.54|27
1650510910000|2022-04-21 03:15:10|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.02|4478.42|12
1650510920000|2022-04-21 03:15:20|||||||||6
1650510930000|2022-04-21 03:15:30|||||||||2
1650510940000|2022-04-21 03:15:40|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|8
1650510950000|2022-04-21 03:15:50|||||||||1
1650510970000|2022-04-21 03:16:10|4479.64|4479.04|4479.02|4478.42|4479.77|4479.17|4479.02|4478.42|171
1650510980000|2022-04-21 03:16:20|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|66
1650510990000|2022-04-21 03:16:30|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|6
1650511020000|2022-04-21 03:17:00|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.02|4478.42|25
1650511040000|2022-04-21 03:17:20|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|12
1650511070000|2022-04-21 03:17:50|4479.39|4478.79|4479.27|4478.67|4479.39|4478.79|4479.27|4478.67|6
1650511090000|2022-04-21 03:18:10|4479.02|4478.42|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|14
1650511100000|2022-04-21 03:18:20|4478.77|4478.17|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|9
1650511110000|2022-04-21 03:18:30|4479.14|4478.54|4479.27|4478.67|4479.27|4478.67|4479.02|4478.42|3
1650511120000|2022-04-21 03:18:40|4479.14|4478.54|4479.02|4478.42|4479.14|4478.54|4479.02|4478.42|2
1650511130000|2022-04-21 03:18:50|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4
1650511140000|2022-04-21 03:19:00|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|25
1650511170000|2022-04-21 03:19:30|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|13
1650511180000|2022-04-21 03:19:40|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|5
1650511200000|2022-04-21 03:20:00|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|91
1650511210000|2022-04-21 03:20:10|||||||||17
1650511220000|2022-04-21 03:20:20|4478.77|4478.17|4478.27|4477.67|4478.77|4478.17|4478.27|4477.67|36
1650511230000|2022-04-21 03:20:30|||||||||11
1650511240000|2022-04-21 03:20:40|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|22
1650511250000|2022-04-21 03:20:50|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|20
1650511260000|2022-04-21 03:21:00|4477.52|4476.92|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|34
1650511270000|2022-04-21 03:21:10|4477.89|4477.29|4477.52|4476.92|4477.89|4477.29|4477.52|4476.92|12
1650511280000|2022-04-21 03:21:20|||||||||3
1650511290000|2022-04-21 03:21:30|||||||||12
1650511300000|2022-04-21 03:21:40|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|12
1650511310000|2022-04-21 03:21:50|4477.52|4476.92|4477.02|4476.42|4477.52|4476.92|4477.02|4476.42|49
1650511320000|2022-04-21 03:22:00|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|39
1650511330000|2022-04-21 03:22:10|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|23
1650511340000|2022-04-21 03:22:20|4477.27|4476.67|4476.77|4476.17|4477.27|4476.67|4476.77|4476.17|29
1650511350000|2022-04-21 03:22:30|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|35
1650511360000|2022-04-21 03:22:40|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|10
1650511370000|2022-04-21 03:22:50|||||||||8
1650511380000|2022-04-21 03:23:00|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|25
1650511390000|2022-04-21 03:23:10|||||||||9
1650511400000|2022-04-21 03:23:20|4477.14|4476.54|4477.52|4476.92|4477.52|4476.92|4477.02|4476.42|26
1650511410000|2022-04-21 03:23:30|4477.39|4476.79|4477.27|4476.67|4477.77|4477.17|4477.27|4476.67|21
1650511420000|2022-04-21 03:23:40|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|8
1650511440000|2022-04-21 03:24:00|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|10
1650511460000|2022-04-21 03:24:20|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|11
1650511470000|2022-04-21 03:24:30|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|9
1650511480000|2022-04-21 03:24:40|4477.52|4476.92|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|7
1650511490000|2022-04-21 03:24:50|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|12
1650511500000|2022-04-21 03:25:00|||||||||9
1650511510000|2022-04-21 03:25:10|||||||||10
1650511520000|2022-04-21 03:25:20|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|9
1650511530000|2022-04-21 03:25:30|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|0
1650511540000|2022-04-21 03:25:40|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4
1650511550000|2022-04-21 03:25:50|4478.02|4477.42|4478.02|4477.42|4478.27|4477.67|4477.77|4477.17|28
1650511560000|2022-04-21 03:26:00|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|11
1650511570000|2022-04-21 03:26:10|4478.02|4477.42|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|4
1650511580000|2022-04-21 03:26:20|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|5
1650511590000|2022-04-21 03:26:30|||||||||3
1650511600000|2022-04-21 03:26:40|||||||||1
1650511610000|2022-04-21 03:26:50|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|5
1650511620000|2022-04-21 03:27:00|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|3
1650511640000|2022-04-21 03:27:20|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|9
1650511660000|2022-04-21 03:27:40|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|0
1650511680000|2022-04-21 03:28:00|4477.27|4476.67|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|14
1650511690000|2022-04-21 03:28:10|4477.39|4476.79|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|3
1650511700000|2022-04-21 03:28:20|||||||||11
1650511710000|2022-04-21 03:28:30|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|1
1650511730000|2022-04-21 03:28:50|||||||||2
1650511740000|2022-04-21 03:29:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|32
1650511760000|2022-04-21 03:29:20|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|8
1650511770000|2022-04-21 03:29:30|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|7
1650511790000|2022-04-21 03:29:50|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|3
1650511800000|2022-04-21 03:30:00|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|14
1650511810000|2022-04-21 03:30:10|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|6
1650511850000|2022-04-21 03:30:50|4478.02|4477.42|4477.89|4477.29|4478.02|4477.42|4477.89|4477.29|9
1650511860000|2022-04-21 03:31:00|4477.77|4477.17|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|8
1650511870000|2022-04-21 03:31:10|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|21
1650511890000|2022-04-21 03:31:30|||||||||12
1650511900000|2022-04-21 03:31:40|4478.39|4477.79|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|5
1650511910000|2022-04-21 03:31:50|4478.39|4477.79|4478.14|4477.54|4478.39|4477.79|4478.14|4477.54|15
1650511920000|2022-04-21 03:32:00|4478.27|4477.67|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|8
1650511930000|2022-04-21 03:32:10|4478.14|4477.54|4478.27|4477.67|4478.52|4477.92|4478.02|4477.42|12
1650511940000|2022-04-21 03:32:20|4478.39|4477.79|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|8
1650511950000|2022-04-21 03:32:30|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|17
1650511960000|2022-04-21 03:32:40|4478.89|4478.29|4479.02|4478.42|4479.02|4478.42|4478.89|4478.29|17
1650511970000|2022-04-21 03:32:50|4479.27|4478.67|4478.77|4478.17|4479.27|4478.67|4478.77|4478.17|18
1650511980000|2022-04-21 03:33:00|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|34
1650511990000|2022-04-21 03:33:10|4478.39|4477.79|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|7
1650512000000|2022-04-21 03:33:20|4478.39|4477.79|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|7
1650512010000|2022-04-21 03:33:30|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|14
1650512020000|2022-04-21 03:33:40|4477.77|4477.17|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|11
1650512030000|2022-04-21 03:33:50|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|4
1650512040000|2022-04-21 03:34:00|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|14
1650512050000|2022-04-21 03:34:10|4477.89|4477.29|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|2
1650512060000|2022-04-21 03:34:20|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|13
1650512070000|2022-04-21 03:34:30|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|2
1650512080000|2022-04-21 03:34:40|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|5
1650512090000|2022-04-21 03:34:50|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|3
1650512100000|2022-04-21 03:35:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|3
1650512110000|2022-04-21 03:35:10|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|12
1650512120000|2022-04-21 03:35:20|||||||||2
1650512130000|2022-04-21 03:35:30|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|7
1650512150000|2022-04-21 03:35:50|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|14
1650512160000|2022-04-21 03:36:00|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|54
1650512170000|2022-04-21 03:36:10|||||||||2
1650512190000|2022-04-21 03:36:30|4477.27|4476.67|4476.77|4476.17|4477.27|4476.67|4476.77|4476.17|104
1650512200000|2022-04-21 03:36:40|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|38
1650512220000|2022-04-21 03:37:00|||||||||6
1650512230000|2022-04-21 03:37:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|16
1650512240000|2022-04-21 03:37:20|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|17
1650512250000|2022-04-21 03:37:30|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|5
1650512260000|2022-04-21 03:37:40|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|22
1650512280000|2022-04-21 03:38:00|4477.02|4476.42|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|30
1650512300000|2022-04-21 03:38:20|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|41
1650512310000|2022-04-21 03:38:30|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|27
1650512320000|2022-04-21 03:38:40|||||||||18
1650512330000|2022-04-21 03:38:50|4476.64|4476.04|4476.27|4475.67|4476.77|4476.17|4476.27|4475.67|50
1650512340000|2022-04-21 03:39:00|||||||||17
1650512350000|2022-04-21 03:39:10|||||||||11
1650512360000|2022-04-21 03:39:20|||||||||6
1650512370000|2022-04-21 03:39:30|||||||||2
1650512380000|2022-04-21 03:39:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|39
1650512410000|2022-04-21 03:40:10|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|15
1650512420000|2022-04-21 03:40:20|||||||||9
1650512440000|2022-04-21 03:40:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|17
1650512460000|2022-04-21 03:41:00|4476.64|4476.04|4477.02|4476.42|4477.27|4476.67|4476.64|4476.04|51
1650512470000|2022-04-21 03:41:10|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|0
1650512490000|2022-04-21 03:41:30|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|9
1650512510000|2022-04-21 03:41:50|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|10
1650512520000|2022-04-21 03:42:00|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|24
1650512550000|2022-04-21 03:42:30|||||||||1
1650512560000|2022-04-21 03:42:40|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|3
1650512570000|2022-04-21 03:42:50|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|8
1650512580000|2022-04-21 03:43:00|4476.77|4476.17|4476.89|4476.29|4476.89|4476.29|4476.77|4476.17|14
1650512590000|2022-04-21 03:43:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|0
1650512600000|2022-04-21 03:43:20|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|5
1650512620000|2022-04-21 03:43:40|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|7
1650512630000|2022-04-21 03:43:50|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|4
1650512640000|2022-04-21 03:44:00|4476.64|4476.04|4476.64|4476.04|4476.64|4476.04|4476.52|4475.92|5
1650512650000|2022-04-21 03:44:10|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|2
1650512660000|2022-04-21 03:44:20|||||||||6
1650512670000|2022-04-21 03:44:30|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|5
1650512680000|2022-04-21 03:44:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|10
1650512700000|2022-04-21 03:45:00|||||||||5
1650512720000|2022-04-21 03:45:20|||||||||1
1650512730000|2022-04-21 03:45:30|4477.14|4476.54|4477.02|4476.42|4477.52|4476.92|4477.02|4476.42|38
1650512750000|2022-04-21 03:45:50|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|6
1650512780000|2022-04-21 03:46:20|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|50
1650512790000|2022-04-21 03:46:30|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|5
1650512800000|2022-04-21 03:46:40|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|8
1650512810000|2022-04-21 03:46:50|4477.52|4476.92|4478.02|4477.42|4478.02|4477.42|4477.52|4476.92|24
1650512820000|2022-04-21 03:47:00|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|8
1650512840000|2022-04-21 03:47:20|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|23
1650512850000|2022-04-21 03:47:30|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|2
1650512860000|2022-04-21 03:47:40|||||||||19
1650512870000|2022-04-21 03:47:50|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|6
1650512880000|2022-04-21 03:48:00|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|6
1650512890000|2022-04-21 03:48:10|||||||||2
1650512900000|2022-04-21 03:48:20|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|5
1650512910000|2022-04-21 03:48:30|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|5
1650512920000|2022-04-21 03:48:40|4477.27|4476.67|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|15
1650512930000|2022-04-21 03:48:50|4477.39|4476.79|4477.39|4476.79|4477.39|4476.79|4477.27|4476.67|3
1650512940000|2022-04-21 03:49:00|4477.27|4476.67|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|4
1650512980000|2022-04-21 03:49:40|||||||||14
1650512990000|2022-04-21 03:49:50|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|10
1650513000000|2022-04-21 03:50:00|4477.39|4476.79|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|24
1650513010000|2022-04-21 03:50:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|0
1650513020000|2022-04-21 03:50:20|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|7
1650513030000|2022-04-21 03:50:30|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|4
1650513040000|2022-04-21 03:50:40|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|15
1650513050000|2022-04-21 03:50:50|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|5
1650513060000|2022-04-21 03:51:00|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|12
1650513070000|2022-04-21 03:51:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|16
1650513100000|2022-04-21 03:51:40|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|11
1650513110000|2022-04-21 03:51:50|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|2
1650513120000|2022-04-21 03:52:00|||||||||2
1650513130000|2022-04-21 03:52:10|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|28
1650513140000|2022-04-21 03:52:20|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|7
1650513160000|2022-04-21 03:52:40|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|14
1650513170000|2022-04-21 03:52:50|||||||||9
1650513180000|2022-04-21 03:53:00|4476.52|4475.92|4476.64|4476.04|4476.77|4476.17|4476.52|4475.92|15
1650513190000|2022-04-21 03:53:10|4476.77|4476.17|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|4
1650513200000|2022-04-21 03:53:20|||||||||14
1650513210000|2022-04-21 03:53:30|4476.64|4476.04|4476.52|4475.92|4476.64|4476.04|4476.52|4475.92|4
1650513230000|2022-04-21 03:53:50|||||||||29
1650513240000|2022-04-21 03:54:00|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|20
1650513250000|2022-04-21 03:54:10|||||||||19
1650513260000|2022-04-21 03:54:20|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|22
1650513270000|2022-04-21 03:54:30|4476.14|4475.54|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|33
1650513280000|2022-04-21 03:54:40|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|15
1650513290000|2022-04-21 03:54:50|4476.14|4475.54|4476.02|4475.42|4476.14|4475.54|4476.02|4475.42|9
1650513300000|2022-04-21 03:55:00|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|20
1650513310000|2022-04-21 03:55:10|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|6
1650513320000|2022-04-21 03:55:20|||||||||8
1650513330000|2022-04-21 03:55:30|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|12
1650513340000|2022-04-21 03:55:40|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|2
1650513360000|2022-04-21 03:56:00|4475.64|4475.04|4475.27|4474.67|4475.64|4475.04|4475.27|4474.67|67
1650513370000|2022-04-21 03:56:10|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|45
1650513380000|2022-04-21 03:56:20|||||||||3
1650513390000|2022-04-21 03:56:30|||||||||1
1650513400000|2022-04-21 03:56:40|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|18
1650513410000|2022-04-21 03:56:50|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|13
1650513430000|2022-04-21 03:57:10|4475.52|4474.92|4475.64|4475.04|4475.64|4475.04|4475.52|4474.92|26
1650513440000|2022-04-21 03:57:20|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|7
1650513450000|2022-04-21 03:57:30|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|3
1650513460000|2022-04-21 03:57:40|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|1
1650513470000|2022-04-21 03:57:50|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|10
1650513490000|2022-04-21 03:58:10|||||||||18
1650513500000|2022-04-21 03:58:20|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|13
1650513510000|2022-04-21 03:58:30|4475.52|4474.92|4475.02|4474.42|4475.52|4474.92|4475.02|4474.42|51
1650513520000|2022-04-21 03:58:40|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|15
1650513540000|2022-04-21 03:59:00|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|22
1650513550000|2022-04-21 03:59:10|||||||||5
1650513560000|2022-04-21 03:59:20|||||||||5
1650513570000|2022-04-21 03:59:30|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|18
1650513590000|2022-04-21 03:59:50|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|15
1650513600000|2022-04-21 04:00:00|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|22
1650513610000|2022-04-21 04:00:10|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|13
1650513620000|2022-04-21 04:00:20|4475.89|4475.29|4475.89|4475.29|4475.89|4475.29|4475.89|4475.29|4
1650513630000|2022-04-21 04:00:30|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|15
1650513640000|2022-04-21 04:00:40|4475.77|4475.17|4476.02|4475.42|4476.27|4475.67|4475.77|4475.17|37
1650513650000|2022-04-21 04:00:50|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|9
1650513660000|2022-04-21 04:01:00|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|10
1650513680000|2022-04-21 04:01:20|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|1
1650513690000|2022-04-21 04:01:30|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|17
1650513700000|2022-04-21 04:01:40|||||||||3
1650513710000|2022-04-21 04:01:50|||||||||2
1650513720000|2022-04-21 04:02:00|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|15
1650513730000|2022-04-21 04:02:10|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|15
1650513740000|2022-04-21 04:02:20|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|11
1650513750000|2022-04-21 04:02:30|4476.02|4475.42|4475.89|4475.29|4476.02|4475.42|4475.77|4475.17|11
1650513760000|2022-04-21 04:02:40|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|0
1650513770000|2022-04-21 04:02:50|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|9
1650513780000|2022-04-21 04:03:00|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|4
1650513790000|2022-04-21 04:03:10|4476.14|4475.54|4476.02|4475.42|4476.14|4475.54|4476.02|4475.42|4
1650513800000|2022-04-21 04:03:20|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|6
1650513810000|2022-04-21 04:03:30|||||||||8
1650513820000|2022-04-21 04:03:40|||||||||2
1650513830000|2022-04-21 04:03:50|4476.52|4475.92|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|16
1650513840000|2022-04-21 04:04:00|4476.14|4475.54|4476.02|4475.42|4476.14|4475.54|4476.02|4475.42|10
1650513850000|2022-04-21 04:04:10|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|11
1650513860000|2022-04-21 04:04:20|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|17
1650513890000|2022-04-21 04:04:50|||||||||3
1650513900000|2022-04-21 04:05:00|4476.14|4475.54|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|4
1650513910000|2022-04-21 04:05:10|4476.39|4475.79|4476.39|4475.79|4476.52|4475.92|4476.27|4475.67|8
1650513920000|2022-04-21 04:05:20|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|5
1650513940000|2022-04-21 04:05:40|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|22
1650513950000|2022-04-21 04:05:50|||||||||2
1650513970000|2022-04-21 04:06:10|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|3
1650513980000|2022-04-21 04:06:20|4476.52|4475.92|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|19
1650514000000|2022-04-21 04:06:40|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|12
1650514010000|2022-04-21 04:06:50|4476.39|4475.79|4476.27|4475.67|4476.39|4475.79|4476.27|4475.67|14
1650514020000|2022-04-21 04:07:00|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|20
1650514030000|2022-04-21 04:07:10|||||||||8
1650514040000|2022-04-21 04:07:20|||||||||6
1650514080000|2022-04-21 04:08:00|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|23
1650514090000|2022-04-21 04:08:10|4476.27|4475.67|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|13
1650514100000|2022-04-21 04:08:20|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|1
1650514110000|2022-04-21 04:08:30|||||||||8
1650514120000|2022-04-21 04:08:40|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|12
1650514130000|2022-04-21 04:08:50|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|2
1650514140000|2022-04-21 04:09:00|||||||||4
1650514160000|2022-04-21 04:09:20|||||||||11
1650514170000|2022-04-21 04:09:30|4476.89|4476.29|4477.27|4476.67|4477.27|4476.67|4476.89|4476.29|8
1650514180000|2022-04-21 04:09:40|4477.14|4476.54|4477.14|4476.54|4477.27|4476.67|4477.02|4476.42|19
1650514190000|2022-04-21 04:09:50|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|8
1650514200000|2022-04-21 04:10:00|4477.39|4476.79|4477.64|4477.04|4477.77|4477.17|4477.39|4476.79|85
1650514210000|2022-04-21 04:10:10|4477.52|4476.92|4477.39|4476.79|4477.52|4476.92|4477.27|4476.67|21
1650514220000|2022-04-21 04:10:20|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|3
1650514230000|2022-04-21 04:10:30|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|13
1650514240000|2022-04-21 04:10:40|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|4
1650514260000|2022-04-21 04:11:00|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|29
1650514270000|2022-04-21 04:11:10|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|9
1650514280000|2022-04-21 04:11:20|||||||||1
1650514290000|2022-04-21 04:11:30|||||||||2
1650514300000|2022-04-21 04:11:40|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|37
1650514310000|2022-04-21 04:11:50|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|2
1650514320000|2022-04-21 04:12:00|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|9
1650514340000|2022-04-21 04:12:20|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|7
1650514350000|2022-04-21 04:12:30|||||||||2
1650514360000|2022-04-21 04:12:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4
1650514370000|2022-04-21 04:12:50|||||||||1
1650514390000|2022-04-21 04:13:10|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|7
1650514400000|2022-04-21 04:13:20|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|21
1650514410000|2022-04-21 04:13:30|4477.02|4476.42|4477.77|4477.17|4477.77|4477.17|4477.02|4476.42|74
1650514420000|2022-04-21 04:13:40|4478.02|4477.42|4477.27|4476.67|4478.02|4477.42|4477.02|4476.42|189
1650514430000|2022-04-21 04:13:50|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|4
1650514440000|2022-04-21 04:14:00|4477.39|4476.79|4477.77|4477.17|4477.77|4477.17|4477.39|4476.79|37
1650514450000|2022-04-21 04:14:10|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|13
1650514460000|2022-04-21 04:14:20|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|21
1650514480000|2022-04-21 04:14:40|||||||||2
1650514490000|2022-04-21 04:14:50|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|5
1650514500000|2022-04-21 04:15:00|4477.77|4477.17|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|12
1650514520000|2022-04-21 04:15:20|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|4
1650514530000|2022-04-21 04:15:30|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650514540000|2022-04-21 04:15:40|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.89|4477.29|4
1650514560000|2022-04-21 04:16:00|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|11
1650514570000|2022-04-21 04:16:10|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650514580000|2022-04-21 04:16:20|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|26
1650514590000|2022-04-21 04:16:30|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|2
1650514600000|2022-04-21 04:16:40|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|12
1650514610000|2022-04-21 04:16:50|||||||||6
1650514620000|2022-04-21 04:17:00|4477.89|4477.29|4477.77|4477.17|4477.89|4477.29|4477.77|4477.17|15
1650514640000|2022-04-21 04:17:20|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|0
1650514650000|2022-04-21 04:17:30|||||||||1
1650514660000|2022-04-21 04:17:40|4477.52|4476.92|4477.64|4477.04|4477.77|4477.17|4477.52|4476.92|8
1650514670000|2022-04-21 04:17:50|4477.52|4476.92|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|1
1650514680000|2022-04-21 04:18:00|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|2
1650514690000|2022-04-21 04:18:10|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|0
1650514710000|2022-04-21 04:18:30|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|7
1650514720000|2022-04-21 04:18:40|4477.64|4477.04|4477.64|4477.04|4477.64|4477.04|4477.64|4477.04|2
1650514730000|2022-04-21 04:18:50|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|0
1650514740000|2022-04-21 04:19:00|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|0
1650514760000|2022-04-21 04:19:20|||||||||1
1650514770000|2022-04-21 04:19:30|4477.27|4476.67|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|70
1650514780000|2022-04-21 04:19:40|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|7
1650514790000|2022-04-21 04:19:50|4477.64|4477.04|4477.27|4476.67|4477.77|4477.17|4477.27|4476.67|33
1650514800000|2022-04-21 04:20:00|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|7
1650514810000|2022-04-21 04:20:10|4477.14|4476.54|4477.52|4476.92|4477.52|4476.92|4477.14|4476.54|17
1650514820000|2022-04-21 04:20:20|||||||||2
1650514840000|2022-04-21 04:20:40|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|15
1650514860000|2022-04-21 04:21:00|||||||||1
1650514870000|2022-04-21 04:21:10|||||||||4
1650514880000|2022-04-21 04:21:20|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|14
1650514910000|2022-04-21 04:21:50|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|12
1650514920000|2022-04-21 04:22:00|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|11
1650514940000|2022-04-21 04:22:20|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|3
1650514980000|2022-04-21 04:23:00|4477.64|4477.04|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|7
1650515000000|2022-04-21 04:23:20|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|3
1650515020000|2022-04-21 04:23:40|||||||||2
1650515030000|2022-04-21 04:23:50|4477.14|4476.54|4477.14|4476.54|4477.14|4476.54|4477.14|4476.54|18
1650515040000|2022-04-21 04:24:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|1
1650515060000|2022-04-21 04:24:20|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|20
1650515070000|2022-04-21 04:24:30|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|10
1650515100000|2022-04-21 04:25:00|||||||||8
1650515120000|2022-04-21 04:25:20|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|7
1650515140000|2022-04-21 04:25:40|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|27
1650515150000|2022-04-21 04:25:50|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|2
1650515160000|2022-04-21 04:26:00|||||||||2
1650515170000|2022-04-21 04:26:10|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|7
1650515180000|2022-04-21 04:26:20|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|6
1650515210000|2022-04-21 04:26:50|||||||||7
1650515220000|2022-04-21 04:27:00|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|12
1650515230000|2022-04-21 04:27:10|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|10
1650515250000|2022-04-21 04:27:30|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|5
1650515300000|2022-04-21 04:28:20|4477.39|4476.79|4477.39|4476.79|4477.52|4476.92|4477.39|4476.79|10
1650515310000|2022-04-21 04:28:30|4477.27|4476.67|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|0
1650515330000|2022-04-21 04:28:50|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|3
1650515340000|2022-04-21 04:29:00|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|15
1650515360000|2022-04-21 04:29:20|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|5
1650515370000|2022-04-21 04:29:30|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|5
1650515390000|2022-04-21 04:29:50|||||||||1
1650515400000|2022-04-21 04:30:00|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|8
1650515410000|2022-04-21 04:30:10|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|1
1650515420000|2022-04-21 04:30:20|||||||||1
1650515430000|2022-04-21 04:30:30|4477.52|4476.92|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|19
1650515440000|2022-04-21 04:30:40|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|24
1650515450000|2022-04-21 04:30:50|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|12
1650515460000|2022-04-21 04:31:00|4478.52|4477.92|4478.14|4477.54|4478.52|4477.92|4478.02|4477.42|113
1650515470000|2022-04-21 04:31:10|4478.02|4477.42|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|0
1650515480000|2022-04-21 04:31:20|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|3
1650515490000|2022-04-21 04:31:30|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|2
1650515510000|2022-04-21 04:31:50|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|15
1650515520000|2022-04-21 04:32:00|||||||||1
1650515530000|2022-04-21 04:32:10|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|4
1650515540000|2022-04-21 04:32:20|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650515550000|2022-04-21 04:32:30|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|13
1650515560000|2022-04-21 04:32:40|||||||||2
1650515580000|2022-04-21 04:33:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|38
1650515600000|2022-04-21 04:33:20|4478.14|4477.54|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|22
1650515610000|2022-04-21 04:33:30|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|28
1650515650000|2022-04-21 04:34:10|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|5
1650515680000|2022-04-21 04:34:40|||||||||2
1650515690000|2022-04-21 04:34:50|4477.64|4477.04|4477.64|4477.04|4477.64|4477.04|4477.64|4477.04|1
1650515700000|2022-04-21 04:35:00|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|0
1650515730000|2022-04-21 04:35:30|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|5
1650515750000|2022-04-21 04:35:50|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|31
1650515760000|2022-04-21 04:36:00|4477.89|4477.29|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|15
1650515770000|2022-04-21 04:36:10|4478.14|4477.54|4478.14|4477.54|4478.27|4477.67|4478.02|4477.42|16
1650515780000|2022-04-21 04:36:20|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|0
1650515790000|2022-04-21 04:36:30|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|1
1650515800000|2022-04-21 04:36:40|4477.89|4477.29|4477.89|4477.29|4477.89|4477.29|4477.77|4477.17|14
1650515810000|2022-04-21 04:36:50|4477.77|4477.17|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|13
1650515830000|2022-04-21 04:37:10|||||||||4
1650515850000|2022-04-21 04:37:30|||||||||12
1650515880000|2022-04-21 04:38:00|||||||||2
1650515910000|2022-04-21 04:38:30|||||||||16
1650515920000|2022-04-21 04:38:40|||||||||2
1650515930000|2022-04-21 04:38:50|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|13
1650515940000|2022-04-21 04:39:00|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|6
1650515950000|2022-04-21 04:39:10|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|10
1650515960000|2022-04-21 04:39:20|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|1
1650515980000|2022-04-21 04:39:40|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|7
1650515990000|2022-04-21 04:39:50|4478.14|4477.54|4478.14|4477.54|4478.27|4477.67|4478.02|4477.42|12
1650516000000|2022-04-21 04:40:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|0
1650516020000|2022-04-21 04:40:20|||||||||1
1650516030000|2022-04-21 04:40:30|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|4478.14|4477.54|3
1650516040000|2022-04-21 04:40:40|4478.27|4477.67|4478.14|4477.54|4478.27|4477.67|4478.02|4477.42|3
1650516050000|2022-04-21 04:40:50|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|1
1650516060000|2022-04-21 04:41:00|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|0
1650516080000|2022-04-21 04:41:20|||||||||1
1650516100000|2022-04-21 04:41:40|||||||||1
1650516110000|2022-04-21 04:41:50|||||||||5
1650516160000|2022-04-21 04:42:40|4478.02|4477.42|4478.14|4477.54|4478.14|4477.54|4478.02|4477.42|9
1650516170000|2022-04-21 04:42:50|4478.02|4477.42|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|0
1650516220000|2022-04-21 04:43:40|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|22
1650516230000|2022-04-21 04:43:50|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|1
1650516260000|2022-04-21 04:44:20|||||||||8
1650516270000|2022-04-21 04:44:30|||||||||1
1650516280000|2022-04-21 04:44:40|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|3
1650516300000|2022-04-21 04:45:00|4478.02|4477.42|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|9
1650516310000|2022-04-21 04:45:10|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|7
1650516320000|2022-04-21 04:45:20|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|2
1650516330000|2022-04-21 04:45:30|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|21
1650516340000|2022-04-21 04:45:40|||||||||7
1650516350000|2022-04-21 04:45:50|4478.64|4478.04|4478.77|4478.17|4479.02|4478.42|4478.64|4478.04|33
1650516360000|2022-04-21 04:46:00|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|17
1650516370000|2022-04-21 04:46:10|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.64|4478.04|2
1650516380000|2022-04-21 04:46:20|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|2
1650516390000|2022-04-21 04:46:30|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.64|4478.04|1
1650516400000|2022-04-21 04:46:40|4478.64|4478.04|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|2
1650516410000|2022-04-21 04:46:50|||||||||3
1650516420000|2022-04-21 04:47:00|4478.39|4477.79|4478.52|4477.92|4478.52|4477.92|4478.39|4477.79|21
1650516430000|2022-04-21 04:47:10|4478.64|4478.04|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|5
1650516440000|2022-04-21 04:47:20|4478.39|4477.79|4478.27|4477.67|4478.39|4477.79|4478.27|4477.67|15
1650516460000|2022-04-21 04:47:40|4478.39|4477.79|4478.27|4477.67|4478.39|4477.79|4478.27|4477.67|3
1650516470000|2022-04-21 04:47:50|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|30
1650516480000|2022-04-21 04:48:00|||||||||4
1650516490000|2022-04-21 04:48:10|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|31
1650516510000|2022-04-21 04:48:30|||||||||4
1650516520000|2022-04-21 04:48:40|4478.89|4478.29|4478.52|4477.92|4478.89|4478.29|4478.52|4477.92|12
1650516530000|2022-04-21 04:48:50|||||||||2
1650516540000|2022-04-21 04:49:00|||||||||1
1650516550000|2022-04-21 04:49:10|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|1
1650516560000|2022-04-21 04:49:20|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|12
1650516580000|2022-04-21 04:49:40|4478.14|4477.54|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|16
1650516590000|2022-04-21 04:49:50|4478.14|4477.54|4478.39|4477.79|4478.52|4477.92|4478.02|4477.42|33
1650516600000|2022-04-21 04:50:00|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|3
1650516630000|2022-04-21 04:50:30|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|4478.64|4478.04|7
1650516640000|2022-04-21 04:50:40|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.64|4478.04|10
1650516660000|2022-04-21 04:51:00|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|23
1650516690000|2022-04-21 04:51:30|||||||||6
1650516710000|2022-04-21 04:51:50|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|4478.39|4477.79|1
1650516720000|2022-04-21 04:52:00|4478.27|4477.67|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|10
1650516730000|2022-04-21 04:52:10|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|23
1650516740000|2022-04-21 04:52:20|||||||||1
1650516760000|2022-04-21 04:52:40|4478.89|4478.29|4479.02|4478.42|4479.02|4478.42|4478.89|4478.29|4
1650516790000|2022-04-21 04:53:10|||||||||2
1650516800000|2022-04-21 04:53:20|||||||||2
1650516820000|2022-04-21 04:53:40|||||||||2
1650516830000|2022-04-21 04:53:50|4479.14|4478.54|4479.02|4478.42|4479.14|4478.54|4479.02|4478.42|15
1650516850000|2022-04-21 04:54:10|||||||||14
1650516890000|2022-04-21 04:54:50|||||||||1
1650516900000|2022-04-21 04:55:00|||||||||2
1650516920000|2022-04-21 04:55:20|||||||||21
1650516940000|2022-04-21 04:55:40|||||||||1
1650516950000|2022-04-21 04:55:50|4479.14|4478.54|4479.27|4478.67|4479.27|4478.67|4479.14|4478.54|12
1650516960000|2022-04-21 04:56:00|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|8
1650516970000|2022-04-21 04:56:10|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|7
1650516980000|2022-04-21 04:56:20|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|9
1650516990000|2022-04-21 04:56:30|4478.89|4478.29|4479.02|4478.42|4479.02|4478.42|4478.89|4478.29|8
1650517030000|2022-04-21 04:57:10|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|8
1650517050000|2022-04-21 04:57:30|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|4478.89|4478.29|12
1650517060000|2022-04-21 04:57:40|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|0
1650517070000|2022-04-21 04:57:50|||||||||2
1650517090000|2022-04-21 04:58:10|||||||||2
1650517100000|2022-04-21 04:58:20|||||||||10
1650517120000|2022-04-21 04:58:40|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|13
1650517140000|2022-04-21 04:59:00|4479.02|4478.42|4479.27|4478.67|4479.27|4478.67|4479.02|4478.42|25
1650517150000|2022-04-21 04:59:10|||||||||1
1650517170000|2022-04-21 04:59:30|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|11
1650517180000|2022-04-21 04:59:40|4479.14|4478.54|4479.14|4478.54|4479.27|4478.67|4479.02|4478.42|3
1650517190000|2022-04-21 04:59:50|4479.27|4478.67|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|4
1650517200000|2022-04-21 05:00:00|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|5
1650517210000|2022-04-21 05:00:10|4479.14|4478.54|4479.27|4478.67|4479.39|4478.79|4479.02|4478.42|18
1650517220000|2022-04-21 05:00:20|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4478.89|4478.29|26
1650517240000|2022-04-21 05:00:40|4479.27|4478.67|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|71
1650517250000|2022-04-21 05:00:50|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|20
1650517260000|2022-04-21 05:01:00|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|114
1650517270000|2022-04-21 05:01:10|4478.39|4477.79|4478.27|4477.67|4478.52|4477.92|4478.14|4477.54|11
1650517280000|2022-04-21 05:01:20|4478.02|4477.42|4477.52|4476.92|4478.02|4477.42|4477.52|4476.92|45
1650517290000|2022-04-21 05:01:30|4477.77|4477.17|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|48
1650517310000|2022-04-21 05:01:50|4478.27|4477.67|4478.14|4477.54|4478.27|4477.67|4478.14|4477.54|20
1650517320000|2022-04-21 05:02:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4
1650517330000|2022-04-21 05:02:10|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|28
1650517340000|2022-04-21 05:02:20|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|32
1650517350000|2022-04-21 05:02:30|4478.64|4478.04|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|11
1650517360000|2022-04-21 05:02:40|4478.27|4477.67|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|42
1650517370000|2022-04-21 05:02:50|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4477.77|4477.17|73
1650517380000|2022-04-21 05:03:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|22
1650517390000|2022-04-21 05:03:10|||||||||12
1650517400000|2022-04-21 05:03:20|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|22
1650517410000|2022-04-21 05:03:30|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.64|4477.04|19
1650517420000|2022-04-21 05:03:40|4477.52|4476.92|4477.27|4476.67|4477.77|4477.17|4477.27|4476.67|27
1650517430000|2022-04-21 05:03:50|4477.52|4476.92|4477.27|4476.67|4477.52|4476.92|4477.27|4476.67|7
1650517440000|2022-04-21 05:04:00|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4476.77|4476.17|41
1650517450000|2022-04-21 05:04:10|4477.52|4476.92|4478.27|4477.67|4478.39|4477.79|4477.52|4476.92|57
1650517460000|2022-04-21 05:04:20|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|11
1650517470000|2022-04-21 05:04:30|4478.14|4477.54|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|25
1650517480000|2022-04-21 05:04:40|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|10
1650517500000|2022-04-21 05:05:00|||||||||18
1650517510000|2022-04-21 05:05:10|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4477.77|4477.17|14
1650517520000|2022-04-21 05:05:20|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|33
1650517530000|2022-04-21 05:05:30|4478.89|4478.29|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|16
1650517540000|2022-04-21 05:05:40|4479.27|4478.67|4479.52|4478.92|4479.52|4478.92|4479.02|4478.42|33
1650517550000|2022-04-21 05:05:50|4479.77|4479.17|4481.02|4480.42|4481.02|4480.42|4479.77|4479.17|160
1650517560000|2022-04-21 05:06:00|4481.27|4480.67|4480.77|4480.17|4481.27|4480.67|4480.52|4479.92|59
1650517570000|2022-04-21 05:06:10|4480.64|4480.04|4481.27|4480.67|4481.27|4480.67|4480.52|4479.92|24
1650517580000|2022-04-21 05:06:20|4481.14|4480.54|4481.77|4481.17|4481.77|4481.17|4481.14|4480.54|55
1650517590000|2022-04-21 05:06:30|4482.02|4481.42|4481.52|4480.92|4482.02|4481.42|4481.52|4480.92|37
1650517600000|2022-04-21 05:06:40|4481.27|4480.67|4481.02|4480.42|4481.27|4480.67|4480.89|4480.29|12
1650517610000|2022-04-21 05:06:50|4480.89|4480.29|4480.77|4480.17|4481.02|4480.42|4480.52|4479.92|43
1650517620000|2022-04-21 05:07:00|4480.89|4480.29|4480.52|4479.92|4481.02|4480.42|4480.52|4479.92|25
1650517630000|2022-04-21 05:07:10|4480.27|4479.67|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|15
1650517640000|2022-04-21 05:07:20|4480.39|4479.79|4480.64|4480.04|4480.64|4480.04|4480.27|4479.67|10
1650517650000|2022-04-21 05:07:30|4480.77|4480.17|4480.27|4479.67|4480.77|4480.17|4480.27|4479.67|4
1650517660000|2022-04-21 05:07:40|4480.02|4479.42|4479.77|4479.17|4480.02|4479.42|4479.77|4479.17|12
1650517670000|2022-04-21 05:07:50|4480.02|4479.42|4479.89|4479.29|4480.02|4479.42|4479.89|4479.29|6
1650517680000|2022-04-21 05:08:00|4480.02|4479.42|4479.77|4479.17|4480.02|4479.42|4479.52|4478.92|19
1650517690000|2022-04-21 05:08:10|4479.52|4478.92|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|13
1650517700000|2022-04-21 05:08:20|4479.64|4479.04|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|3
1650517710000|2022-04-21 05:08:30|4479.52|4478.92|4479.52|4478.92|4479.77|4479.17|4479.52|4478.92|12
1650517720000|2022-04-21 05:08:40|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|14
1650517730000|2022-04-21 05:08:50|4479.52|4478.92|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|21
1650517740000|2022-04-21 05:09:00|4479.02|4478.42|4479.14|4478.54|4479.27|4478.67|4479.02|4478.42|26
1650517750000|2022-04-21 05:09:10|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|6
1650517760000|2022-04-21 05:09:20|4479.39|4478.79|4479.27|4478.67|4479.39|4478.79|4479.27|4478.67|2
1650517770000|2022-04-21 05:09:30|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|3
1650517780000|2022-04-21 05:09:40|4479.27|4478.67|4479.64|4479.04|4479.77|4479.17|4479.27|4478.67|37
1650517790000|2022-04-21 05:09:50|4479.52|4478.92|4479.39|4478.79|4479.52|4478.92|4479.27|4478.67|9
1650517800000|2022-04-21 05:10:00|4479.52|4478.92|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|8
1650517810000|2022-04-21 05:10:10|4479.14|4478.54|4479.27|4478.67|4479.27|4478.67|4479.02|4478.42|12
1650517820000|2022-04-21 05:10:20|4479.39|4478.79|4479.52|4478.92|4479.77|4479.17|4479.39|4478.79|4
1650517830000|2022-04-21 05:10:30|4479.64|4479.04|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|1
1650517840000|2022-04-21 05:10:40|4480.02|4479.42|4480.02|4479.42|4480.27|4479.67|4480.02|4479.42|20
1650517850000|2022-04-21 05:10:50|4480.14|4479.54|4480.27|4479.67|4480.52|4479.92|4480.14|4479.54|15
1650517860000|2022-04-21 05:11:00|4480.14|4479.54|4480.27|4479.67|4480.27|4479.67|4480.02|4479.42|16
1650517870000|2022-04-21 05:11:10|4480.52|4479.92|4480.27|4479.67|4480.52|4479.92|4480.27|4479.67|6
1650517880000|2022-04-21 05:11:20|4480.39|4479.79|4480.52|4479.92|4480.52|4479.92|4480.27|4479.67|3
1650517890000|2022-04-21 05:11:30|4480.77|4480.17|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|20
1650517900000|2022-04-21 05:11:40|4480.89|4480.29|4480.77|4480.17|4481.02|4480.42|4480.77|4480.17|13
1650517910000|2022-04-21 05:11:50|4481.02|4480.42|4480.52|4479.92|4481.02|4480.42|4480.52|4479.92|8
1650517920000|2022-04-21 05:12:00|4480.77|4480.17|4481.02|4480.42|4481.27|4480.67|4480.64|4480.04|63
1650517930000|2022-04-21 05:12:10|4481.52|4480.92|4481.27|4480.67|4481.52|4480.92|4481.27|4480.67|112
1650517940000|2022-04-21 05:12:20|4481.39|4480.79|4481.77|4481.17|4481.77|4481.17|4481.27|4480.67|3
1650517960000|2022-04-21 05:12:40|4481.64|4481.04|4482.02|4481.42|4482.02|4481.42|4481.52|4480.92|32
1650517970000|2022-04-21 05:12:50|4482.27|4481.67|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|120
1650517980000|2022-04-21 05:13:00|4482.27|4481.67|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|9
1650517990000|2022-04-21 05:13:10|4482.27|4481.67|4482.02|4481.42|4482.39|4481.79|4482.02|4481.42|21
1650518000000|2022-04-21 05:13:20|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|42
1650518010000|2022-04-21 05:13:30|||||||||27
1650518020000|2022-04-21 05:13:40|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|13
1650518030000|2022-04-21 05:13:50|4482.77|4482.17|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|33
1650518040000|2022-04-21 05:14:00|4482.77|4482.17|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|42
1650518050000|2022-04-21 05:14:10|4482.89|4482.29|4483.14|4482.54|4483.27|4482.67|4482.77|4482.17|17
1650518060000|2022-04-21 05:14:20|4483.02|4482.42|4483.52|4482.92|4483.52|4482.92|4483.02|4482.42|163
1650518070000|2022-04-21 05:14:30|4483.77|4483.17|4484.02|4483.42|4484.02|4483.42|4483.77|4483.17|38
1650518080000|2022-04-21 05:14:40|4484.27|4483.67|4484.52|4483.92|4484.52|4483.92|4484.27|4483.67|179
1650518090000|2022-04-21 05:14:50|4484.39|4483.79|4484.27|4483.67|4484.52|4483.92|4484.02|4483.42|30
1650518100000|2022-04-21 05:15:00|4484.39|4483.79|4484.52|4483.92|4484.77|4484.17|4484.27|4483.67|49
1650518110000|2022-04-21 05:15:10|4484.27|4483.67|4485.27|4484.67|4485.52|4484.92|4484.27|4483.67|260
1650518120000|2022-04-21 05:15:20|4485.52|4484.92|4486.02|4485.42|4486.02|4485.42|4485.52|4484.92|80
1650518130000|2022-04-21 05:15:30|4486.27|4485.67|4486.27|4485.67|4486.52|4485.92|4485.77|4485.17|172
1650518140000|2022-04-21 05:15:40|4486.02|4485.42|4486.27|4485.67|4486.27|4485.67|4486.02|4485.42|46
1650518150000|2022-04-21 05:15:50|4486.02|4485.42|4486.27|4485.67|4486.52|4485.92|4486.02|4485.42|32
1650518160000|2022-04-21 05:16:00|4486.52|4485.92|4486.27|4485.67|4486.52|4485.92|4486.02|4485.42|31
1650518170000|2022-04-21 05:16:10|4486.14|4485.54|4485.77|4485.17|4486.14|4485.54|4485.77|4485.17|61
1650518180000|2022-04-21 05:16:20|4485.52|4484.92|4485.27|4484.67|4485.77|4485.17|4485.27|4484.67|23
1650518190000|2022-04-21 05:16:30|4485.52|4484.92|4486.02|4485.42|4486.02|4485.42|4485.52|4484.92|20
1650518200000|2022-04-21 05:16:40|4485.89|4485.29|4485.39|4484.79|4485.89|4485.29|4485.39|4484.79|42
1650518210000|2022-04-21 05:16:50|4485.52|4484.92|4485.27|4484.67|4485.52|4484.92|4485.27|4484.67|17
1650518220000|2022-04-21 05:17:00|4485.02|4484.42|4485.52|4484.92|4485.52|4484.92|4485.02|4484.42|30
1650518230000|2022-04-21 05:17:10|4485.27|4484.67|4485.27|4484.67|4485.52|4484.92|4485.27|4484.67|17
1650518240000|2022-04-21 05:17:20|4485.02|4484.42|4485.27|4484.67|4485.27|4484.67|4485.02|4484.42|9
1650518250000|2022-04-21 05:17:30|4485.02|4484.42|4485.52|4484.92|4485.52|4484.92|4485.02|4484.42|27
1650518260000|2022-04-21 05:17:40|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.27|4484.67|33
1650518270000|2022-04-21 05:17:50|4485.77|4485.17|4485.77|4485.17|4485.77|4485.17|4485.77|4485.17|3
1650518280000|2022-04-21 05:18:00|4486.02|4485.42|4485.77|4485.17|4486.02|4485.42|4485.77|4485.17|9
1650518290000|2022-04-21 05:18:10|4485.52|4484.92|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|13
1650518300000|2022-04-21 05:18:20|4485.27|4484.67|4485.52|4484.92|4485.52|4484.92|4485.27|4484.67|5
1650518310000|2022-04-21 05:18:30|||||||||7
1650518320000|2022-04-21 05:18:40|4485.77|4485.17|4485.27|4484.67|4485.77|4485.17|4485.27|4484.67|14
1650518330000|2022-04-21 05:18:50|4485.52|4484.92|4485.27|4484.67|4485.52|4484.92|4485.27|4484.67|17
1650518340000|2022-04-21 05:19:00|4485.02|4484.42|4485.02|4484.42|4485.27|4484.67|4485.02|4484.42|44
1650518350000|2022-04-21 05:19:10|4485.27|4484.67|4485.27|4484.67|4485.27|4484.67|4485.02|4484.42|24
1650518360000|2022-04-21 05:19:20|4485.52|4484.92|4485.64|4485.04|4485.64|4485.04|4485.52|4484.92|21
1650518370000|2022-04-21 05:19:30|4485.52|4484.92|4485.64|4485.04|4485.77|4485.17|4485.52|4484.92|33
1650518380000|2022-04-21 05:19:40|4485.52|4484.92|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|28
1650518390000|2022-04-21 05:19:50|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|19
1650518400000|2022-04-21 05:20:00|4485.64|4485.04|4485.02|4484.42|4485.77|4485.17|4485.02|4484.42|46
1650518410000|2022-04-21 05:20:10|4485.27|4484.67|4485.27|4484.67|4485.27|4484.67|4485.27|4484.67|8
1650518420000|2022-04-21 05:20:20|4485.14|4484.54|4485.27|4484.67|4485.27|4484.67|4485.02|4484.42|3
1650518430000|2022-04-21 05:20:30|4485.02|4484.42|4484.77|4484.17|4485.27|4484.67|4484.77|4484.17|31
1650518440000|2022-04-21 05:20:40|4484.89|4484.29|4485.02|4484.42|4485.02|4484.42|4484.89|4484.29|21
1650518450000|2022-04-21 05:20:50|4485.27|4484.67|4485.27|4484.67|4485.27|4484.67|4485.14|4484.54|9
1650518460000|2022-04-21 05:21:00|4485.52|4484.92|4486.02|4485.42|4486.02|4485.42|4485.27|4484.67|92
1650518470000|2022-04-21 05:21:10|4485.89|4485.29|4485.52|4484.92|4486.02|4485.42|4485.52|4484.92|15
1650518480000|2022-04-21 05:21:20|4485.64|4485.04|4485.52|4484.92|4485.64|4485.04|4485.52|4484.92|7
1650518490000|2022-04-21 05:21:30|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.39|4484.79|35
1650518500000|2022-04-21 05:21:40|4485.39|4484.79|4485.52|4484.92|4485.77|4485.17|4485.39|4484.79|41
1650518510000|2022-04-21 05:21:50|4485.64|4485.04|4485.77|4485.17|4485.77|4485.17|4485.52|4484.92|4
1650518520000|2022-04-21 05:22:00|4485.64|4485.04|4485.52|4484.92|4485.64|4485.04|4485.27|4484.67|23
1650518530000|2022-04-21 05:22:10|4485.39|4484.79|4485.77|4485.17|4485.77|4485.17|4485.39|4484.79|13
1650518540000|2022-04-21 05:22:20|4485.52|4484.92|4485.39|4484.79|4485.52|4484.92|4485.27|4484.67|14
1650518550000|2022-04-21 05:22:30|4485.52|4484.92|4485.52|4484.92|4485.52|4484.92|4485.27|4484.67|49
1650518560000|2022-04-21 05:22:40|4485.39|4484.79|4485.27|4484.67|4485.52|4484.92|4485.27|4484.67|6
1650518570000|2022-04-21 05:22:50|||||||||1
1650518580000|2022-04-21 05:23:00|4485.14|4484.54|4485.77|4485.17|4485.77|4485.17|4485.14|4484.54|53
1650518590000|2022-04-21 05:23:10|4485.64|4485.04|4485.02|4484.42|4485.64|4485.04|4485.02|4484.42|26
1650518600000|2022-04-21 05:23:20|4485.27|4484.67|4485.02|4484.42|4485.27|4484.67|4485.02|4484.42|4
1650518610000|2022-04-21 05:23:30|||||||||6
1650518620000|2022-04-21 05:23:40|4484.89|4484.29|4485.02|4484.42|4485.02|4484.42|4484.89|4484.29|4
1650518640000|2022-04-21 05:24:00|4484.89|4484.29|4485.27|4484.67|4485.27|4484.67|4484.77|4484.17|26
1650518650000|2022-04-21 05:24:10|4485.14|4484.54|4485.52|4484.92|4485.52|4484.92|4485.02|4484.42|32
1650518660000|2022-04-21 05:24:20|4485.39|4484.79|4485.27|4484.67|4485.52|4484.92|4485.02|4484.42|21
1650518670000|2022-04-21 05:24:30|4485.39|4484.79|4485.52|4484.92|4485.52|4484.92|4485.39|4484.79|1
1650518680000|2022-04-21 05:24:40|4485.39|4484.79|4485.52|4484.92|4485.52|4484.92|4485.27|4484.67|13
1650518690000|2022-04-21 05:24:50|||||||||2
1650518700000|2022-04-21 05:25:00|4485.39|4484.79|4485.27|4484.67|4485.52|4484.92|4485.27|4484.67|29
1650518710000|2022-04-21 05:25:10|4485.02|4484.42|4485.14|4484.54|4485.14|4484.54|4485.02|4484.42|37
1650518720000|2022-04-21 05:25:20|4485.27|4484.67|4485.14|4484.54|4485.27|4484.67|4485.02|4484.42|9
1650518730000|2022-04-21 05:25:30|4485.02|4484.42|4485.02|4484.42|4485.02|4484.42|4484.77|4484.17|13
1650518740000|2022-04-21 05:25:40|4485.14|4484.54|4485.27|4484.67|4485.27|4484.67|4485.02|4484.42|26
1650518750000|2022-04-21 05:25:50|4485.14|4484.54|4485.02|4484.42|4485.14|4484.54|4484.77|4484.17|10
1650518760000|2022-04-21 05:26:00|4484.77|4484.17|4484.77|4484.17|4484.89|4484.29|4484.77|4484.17|13
1650518770000|2022-04-21 05:26:10|||||||||1
1650518780000|2022-04-21 05:26:20|4484.52|4483.92|4484.52|4483.92|4484.52|4483.92|4484.27|4483.67|69
1650518790000|2022-04-21 05:26:30|4484.39|4483.79|4484.64|4484.04|4484.77|4484.17|4484.39|4483.79|28
1650518800000|2022-04-21 05:26:40|4484.77|4484.17|4484.52|4483.92|4484.77|4484.17|4484.52|4483.92|5
1650518810000|2022-04-21 05:26:50|4484.77|4484.17|4484.77|4484.17|4484.77|4484.17|4484.77|4484.17|9
1650518820000|2022-04-21 05:27:00|4484.52|4483.92|4484.27|4483.67|4484.52|4483.92|4484.27|4483.67|25
1650518830000|2022-04-21 05:27:10|4484.02|4483.42|4484.27|4483.67|4484.27|4483.67|4484.02|4483.42|29
1650518840000|2022-04-21 05:27:20|4484.52|4483.92|4484.52|4483.92|4484.52|4483.92|4484.52|4483.92|12
1650518850000|2022-04-21 05:27:30|||||||||4
1650518860000|2022-04-21 05:27:40|4484.27|4483.67|4484.27|4483.67|4484.27|4483.67|4484.27|4483.67|18
1650518880000|2022-04-21 05:28:00|4484.14|4483.54|4484.27|4483.67|4484.27|4483.67|4484.02|4483.42|19
1650518890000|2022-04-21 05:28:10|4484.14|4483.54|4484.02|4483.42|4484.27|4483.67|4484.02|4483.42|3
1650518900000|2022-04-21 05:28:20|4484.14|4483.54|4484.02|4483.42|4484.27|4483.67|4484.02|4483.42|15
1650518910000|2022-04-21 05:28:30|4483.89|4483.29|4483.77|4483.17|4483.89|4483.29|4483.77|4483.17|8
1650518920000|2022-04-21 05:28:40|4483.89|4483.29|4483.52|4482.92|4484.02|4483.42|4483.27|4482.67|71
1650518930000|2022-04-21 05:28:50|4483.27|4482.67|4483.52|4482.92|4483.52|4482.92|4483.27|4482.67|10
1650518940000|2022-04-21 05:29:00|4483.27|4482.67|4483.52|4482.92|4483.52|4482.92|4483.27|4482.67|15
1650518950000|2022-04-21 05:29:10|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|35
1650518960000|2022-04-21 05:29:20|4484.02|4483.42|4484.02|4483.42|4484.02|4483.42|4483.77|4483.17|14
1650518970000|2022-04-21 05:29:30|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|17
1650518980000|2022-04-21 05:29:40|4484.02|4483.42|4484.02|4483.42|4484.02|4483.42|4484.02|4483.42|4
1650518990000|2022-04-21 05:29:50|4483.77|4483.17|4484.02|4483.42|4484.02|4483.42|4483.77|4483.17|23
1650519000000|2022-04-21 05:30:00|4483.77|4483.17|4483.27|4482.67|4483.77|4483.17|4483.27|4482.67|65
1650519010000|2022-04-21 05:30:10|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|41
1650519020000|2022-04-21 05:30:20|4482.89|4482.29|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|11
1650519030000|2022-04-21 05:30:30|4483.14|4482.54|4483.14|4482.54|4483.27|4482.67|4483.02|4482.42|54
1650519040000|2022-04-21 05:30:40|4483.27|4482.67|4483.27|4482.67|4483.27|4482.67|4483.14|4482.54|0
1650519050000|2022-04-21 05:30:50|4483.02|4482.42|4483.27|4482.67|4483.27|4482.67|4483.02|4482.42|26
1650519060000|2022-04-21 05:31:00|4483.14|4482.54|4483.27|4482.67|4483.27|4482.67|4483.02|4482.42|5
1650519070000|2022-04-21 05:31:10|4483.52|4482.92|4483.27|4482.67|4483.52|4482.92|4483.02|4482.42|12
1650519080000|2022-04-21 05:31:20|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|12
1650519090000|2022-04-21 05:31:30|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|13
1650519100000|2022-04-21 05:31:40|4482.52|4481.92|4482.77|4482.17|4482.77|4482.17|4482.52|4481.92|52
1650519110000|2022-04-21 05:31:50|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|21
1650519120000|2022-04-21 05:32:00|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.52|4481.92|6
1650519130000|2022-04-21 05:32:10|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|1
1650519150000|2022-04-21 05:32:30|4482.64|4482.04|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|20
1650519160000|2022-04-21 05:32:40|4482.77|4482.17|4482.64|4482.04|4482.77|4482.17|4482.64|4482.04|22
1650519170000|2022-04-21 05:32:50|4482.77|4482.17|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|7
1650519180000|2022-04-21 05:33:00|||||||||3
1650519190000|2022-04-21 05:33:10|||||||||16
1650519200000|2022-04-21 05:33:20|4482.64|4482.04|4482.64|4482.04|4482.77|4482.17|4482.64|4482.04|5
1650519210000|2022-04-21 05:33:30|4482.52|4481.92|4482.77|4482.17|4482.77|4482.17|4482.52|4481.92|18
1650519220000|2022-04-21 05:33:40|4482.52|4481.92|4482.27|4481.67|4482.52|4481.92|4482.02|4481.42|36
1650519230000|2022-04-21 05:33:50|4482.02|4481.42|4481.77|4481.17|4482.02|4481.42|4481.52|4480.92|58
1650519240000|2022-04-21 05:34:00|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|26
1650519250000|2022-04-21 05:34:10|4481.77|4481.17|4481.52|4480.92|4481.77|4481.17|4481.39|4480.79|32
1650519260000|2022-04-21 05:34:20|||||||||8
1650519270000|2022-04-21 05:34:30|4481.39|4480.79|4481.52|4480.92|4481.52|4480.92|4481.39|4480.79|2
1650519280000|2022-04-21 05:34:40|4481.77|4481.17|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|55
1650519290000|2022-04-21 05:34:50|4481.64|4481.04|4482.27|4481.67|4482.27|4481.67|4481.64|4481.04|37
1650519300000|2022-04-21 05:35:00|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|19
1650519310000|2022-04-21 05:35:10|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.89|4481.29|6
1650519320000|2022-04-21 05:35:20|4481.77|4481.17|4482.02|4481.42|4482.02|4481.42|4481.52|4480.92|25
1650519330000|2022-04-21 05:35:30|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|8
1650519350000|2022-04-21 05:35:50|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|4481.64|4481.04|11
1650519360000|2022-04-21 05:36:00|4481.52|4480.92|4481.77|4481.17|4481.89|4481.29|4481.52|4480.92|10
1650519370000|2022-04-21 05:36:10|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|8
1650519380000|2022-04-21 05:36:20|||||||||16
1650519390000|2022-04-21 05:36:30|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4
1650519400000|2022-04-21 05:36:40|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|3
1650519410000|2022-04-21 05:36:50|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|8
1650519420000|2022-04-21 05:37:00|4481.89|4481.29|4481.52|4480.92|4481.89|4481.29|4481.52|4480.92|9
1650519430000|2022-04-21 05:37:10|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|15
1650519440000|2022-04-21 05:37:20|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.89|4481.29|22
1650519470000|2022-04-21 05:37:50|4481.77|4481.17|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|22
1650519480000|2022-04-21 05:38:00|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.64|4481.04|13
1650519490000|2022-04-21 05:38:10|4482.02|4481.42|4482.02|4481.42|4482.27|4481.67|4482.02|4481.42|28
1650519500000|2022-04-21 05:38:20|4482.14|4481.54|4482.02|4481.42|4482.27|4481.67|4482.02|4481.42|7
1650519510000|2022-04-21 05:38:30|4482.14|4481.54|4482.27|4481.67|4482.27|4481.67|4482.02|4481.42|1
1650519520000|2022-04-21 05:38:40|4482.14|4481.54|4482.27|4481.67|4482.27|4481.67|4482.02|4481.42|5
1650519530000|2022-04-21 05:38:50|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|18
1650519540000|2022-04-21 05:39:00|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|12
1650519550000|2022-04-21 05:39:10|4482.14|4481.54|4482.02|4481.42|4482.14|4481.54|4482.02|4481.42|20
1650519560000|2022-04-21 05:39:20|4482.14|4481.54|4482.27|4481.67|4482.27|4481.67|4482.02|4481.42|4
1650519590000|2022-04-21 05:39:50|||||||||10
1650519600000|2022-04-21 05:40:00|||||||||3
1650519610000|2022-04-21 05:40:10|4482.39|4481.79|4482.77|4482.17|4482.77|4482.17|4482.39|4481.79|23
1650519620000|2022-04-21 05:40:20|4482.52|4481.92|4482.64|4482.04|4482.77|4482.17|4482.52|4481.92|6
1650519630000|2022-04-21 05:40:30|4482.52|4481.92|4482.77|4482.17|4483.02|4482.42|4482.52|4481.92|42
1650519650000|2022-04-21 05:40:50|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|10
1650519660000|2022-04-21 05:41:00|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|7
1650519690000|2022-04-21 05:41:30|4482.64|4482.04|4482.52|4481.92|4482.64|4482.04|4482.52|4481.92|40
1650519700000|2022-04-21 05:41:40|4482.64|4482.04|4482.77|4482.17|4483.02|4482.42|4482.64|4482.04|12
1650519710000|2022-04-21 05:41:50|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|9
1650519720000|2022-04-21 05:42:00|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|17
1650519740000|2022-04-21 05:42:20|4483.14|4482.54|4483.02|4482.42|4483.14|4482.54|4482.89|4482.29|14
1650519750000|2022-04-21 05:42:30|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|8
1650519760000|2022-04-21 05:42:40|4482.89|4482.29|4482.89|4482.29|4483.02|4482.42|4482.89|4482.29|1
1650519770000|2022-04-21 05:42:50|4482.77|4482.17|4482.77|4482.17|4482.89|4482.29|4482.77|4482.17|4
1650519780000|2022-04-21 05:43:00|||||||||21
1650519790000|2022-04-21 05:43:10|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|3
1650519800000|2022-04-21 05:43:20|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|3
1650519810000|2022-04-21 05:43:30|4482.89|4482.29|4483.02|4482.42|4483.02|4482.42|4482.89|4482.29|42
1650519820000|2022-04-21 05:43:40|4482.77|4482.17|4482.77|4482.17|4482.89|4482.29|4482.77|4482.17|5
1650519830000|2022-04-21 05:43:50|4482.89|4482.29|4483.02|4482.42|4483.02|4482.42|4482.89|4482.29|0
1650519840000|2022-04-21 05:44:00|4482.77|4482.17|4483.27|4482.67|4483.27|4482.67|4482.77|4482.17|9
1650519860000|2022-04-21 05:44:20|4483.52|4482.92|4483.52|4482.92|4483.52|4482.92|4483.52|4482.92|10
1650519870000|2022-04-21 05:44:30|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|50
1650519880000|2022-04-21 05:44:40|4483.52|4482.92|4483.52|4482.92|4483.52|4482.92|4483.52|4482.92|6
1650519890000|2022-04-21 05:44:50|4483.64|4483.04|4483.77|4483.17|4483.77|4483.17|4483.64|4483.04|1
1650519900000|2022-04-21 05:45:00|4483.52|4482.92|4483.52|4482.92|4483.77|4483.17|4483.52|4482.92|11
1650519910000|2022-04-21 05:45:10|4483.77|4483.17|4483.52|4482.92|4483.77|4483.17|4483.52|4482.92|13
1650519920000|2022-04-21 05:45:20|4483.64|4483.04|4483.52|4482.92|4483.64|4483.04|4483.52|4482.92|17
1650519930000|2022-04-21 05:45:30|4483.39|4482.79|4483.39|4482.79|4483.52|4482.92|4483.27|4482.67|19
1650519940000|2022-04-21 05:45:40|4483.52|4482.92|4483.64|4483.04|4483.64|4483.04|4483.39|4482.79|1
1650519950000|2022-04-21 05:45:50|4483.52|4482.92|4483.52|4482.92|4483.52|4482.92|4483.27|4482.67|5
1650519960000|2022-04-21 05:46:00|4483.27|4482.67|4483.27|4482.67|4483.27|4482.67|4483.27|4482.67|17
1650519970000|2022-04-21 05:46:10|4483.02|4482.42|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|24
1650519980000|2022-04-21 05:46:20|4482.77|4482.17|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|34
1650519990000|2022-04-21 05:46:30|||||||||1
1650520000000|2022-04-21 05:46:40|||||||||11
1650520010000|2022-04-21 05:46:50|||||||||26
1650520020000|2022-04-21 05:47:00|4482.27|4481.67|4482.77|4482.17|4482.77|4482.17|4482.27|4481.67|32
1650520030000|2022-04-21 05:47:10|4482.64|4482.04|4482.77|4482.17|4482.77|4482.17|4482.64|4482.04|2
1650520040000|2022-04-21 05:47:20|4483.14|4482.54|4483.27|4482.67|4483.27|4482.67|4483.14|4482.54|6
1650520050000|2022-04-21 05:47:30|4483.14|4482.54|4483.27|4482.67|4483.27|4482.67|4483.14|4482.54|0
1650520060000|2022-04-21 05:47:40|4483.14|4482.54|4483.02|4482.42|4483.14|4482.54|4482.89|4482.29|6
1650520070000|2022-04-21 05:47:50|4483.27|4482.67|4483.27|4482.67|4483.27|4482.67|4483.27|4482.67|8
1650520080000|2022-04-21 05:48:00|4483.14|4482.54|4482.89|4482.29|4483.14|4482.54|4482.89|4482.29|19
1650520090000|2022-04-21 05:48:10|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|4482.77|4482.17|0
1650520100000|2022-04-21 05:48:20|||||||||1
1650520110000|2022-04-21 05:48:30|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|4482.52|4481.92|2
1650520120000|2022-04-21 05:48:40|||||||||19
1650520130000|2022-04-21 05:48:50|||||||||10
1650520140000|2022-04-21 05:49:00|4482.64|4482.04|4482.52|4481.92|4482.64|4482.04|4482.52|4481.92|15
1650520150000|2022-04-21 05:49:10|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.02|4481.42|23
1650520170000|2022-04-21 05:49:30|4482.14|4481.54|4482.14|4481.54|4482.27|4481.67|4482.02|4481.42|21
1650520180000|2022-04-21 05:49:40|4482.27|4481.67|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|14
1650520190000|2022-04-21 05:49:50|4482.27|4481.67|4482.52|4481.92|4482.52|4481.92|4482.27|4481.67|12
1650520200000|2022-04-21 05:50:00|4482.64|4482.04|4482.77|4482.17|4482.77|4482.17|4482.64|4482.04|15
1650520210000|2022-04-21 05:50:10|4482.89|4482.29|4483.02|4482.42|4483.02|4482.42|4482.89|4482.29|8
1650520220000|2022-04-21 05:50:20|4483.27|4482.67|4484.02|4483.42|4484.27|4483.67|4483.27|4482.67|85
1650520230000|2022-04-21 05:50:30|4484.27|4483.67|4484.02|4483.42|4484.27|4483.67|4484.02|4483.42|15
1650520240000|2022-04-21 05:50:40|||||||||19
1650520250000|2022-04-21 05:50:50|4483.77|4483.17|4483.52|4482.92|4483.77|4483.17|4483.52|4482.92|22
1650520260000|2022-04-21 05:51:00|4483.77|4483.17|4483.77|4483.17|4484.02|4483.42|4483.77|4483.17|39
1650520270000|2022-04-21 05:51:10|4484.02|4483.42|4484.02|4483.42|4484.02|4483.42|4484.02|4483.42|6
1650520280000|2022-04-21 05:51:20|4483.77|4483.17|4484.27|4483.67|4484.27|4483.67|4483.77|4483.17|13
1650520290000|2022-04-21 05:51:30|4484.02|4483.42|4484.52|4483.92|4484.52|4483.92|4484.02|4483.42|31
1650520300000|2022-04-21 05:51:40|4484.77|4484.17|4484.27|4483.67|4484.77|4484.17|4484.27|4483.67|39
1650520310000|2022-04-21 05:51:50|4484.02|4483.42|4484.14|4483.54|4484.27|4483.67|4484.02|4483.42|14
1650520320000|2022-04-21 05:52:00|4484.27|4483.67|4483.77|4483.17|4484.27|4483.67|4483.77|4483.17|4
1650520330000|2022-04-21 05:52:10|4484.02|4483.42|4483.89|4483.29|4484.27|4483.67|4483.89|4483.29|24
1650520340000|2022-04-21 05:52:20|4484.02|4483.42|4483.89|4483.29|4484.27|4483.67|4483.89|4483.29|32
1650520350000|2022-04-21 05:52:30|4484.02|4483.42|4483.77|4483.17|4484.02|4483.42|4483.77|4483.17|0
1650520360000|2022-04-21 05:52:40|4483.52|4482.92|4483.52|4482.92|4483.52|4482.92|4483.27|4482.67|8
1650520370000|2022-04-21 05:52:50|4483.39|4482.79|4483.27|4482.67|4483.52|4482.92|4483.27|4482.67|18
1650520380000|2022-04-21 05:53:00|4483.52|4482.92|4483.27|4482.67|4483.52|4482.92|4483.27|4482.67|62
1650520390000|2022-04-21 05:53:10|||||||||1
1650520400000|2022-04-21 05:53:20|4483.02|4482.42|4482.77|4482.17|4483.02|4482.42|4482.77|4482.17|6
1650520410000|2022-04-21 05:53:30|4482.64|4482.04|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|15
1650520420000|2022-04-21 05:53:40|4482.39|4481.79|4482.52|4481.92|4482.77|4482.17|4482.02|4481.42|41
1650520430000|2022-04-21 05:53:50|4482.77|4482.17|4482.27|4481.67|4482.77|4482.17|4482.27|4481.67|19
1650520440000|2022-04-21 05:54:00|4482.39|4481.79|4482.52|4481.92|4482.64|4482.04|4482.39|4481.79|4
1650520450000|2022-04-21 05:54:10|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4
1650520460000|2022-04-21 05:54:20|4482.52|4481.92|4481.77|4481.17|4482.52|4481.92|4481.77|4481.17|3
1650520470000|2022-04-21 05:54:30|4481.89|4481.29|4482.27|4481.67|4482.39|4481.79|4481.89|4481.29|14
1650520480000|2022-04-21 05:54:40|4482.14|4481.54|4481.89|4481.29|4482.27|4481.67|4481.89|4481.29|4
1650520490000|2022-04-21 05:54:50|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4481.89|4481.29|15
1650520500000|2022-04-21 05:55:00|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.89|4481.29|6
1650520510000|2022-04-21 05:55:10|4482.27|4481.67|4481.77|4481.17|4482.27|4481.67|4481.77|4481.17|36
1650520520000|2022-04-21 05:55:20|4481.52|4480.92|4482.02|4481.42|4482.02|4481.42|4481.52|4480.92|23
1650520530000|2022-04-21 05:55:30|4482.14|4481.54|4482.02|4481.42|4482.27|4481.67|4482.02|4481.42|5
1650520540000|2022-04-21 05:55:40|4482.27|4481.67|4482.27|4481.67|4482.27|4481.67|4482.14|4481.54|4
1650520550000|2022-04-21 05:55:50|4482.02|4481.42|4482.27|4481.67|4482.27|4481.67|4482.02|4481.42|5
1650520560000|2022-04-21 05:56:00|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|15
1650520570000|2022-04-21 05:56:10|||||||||1
1650520580000|2022-04-21 05:56:20|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|4481.77|4481.17|7
1650520590000|2022-04-21 05:56:30|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|56
1650520600000|2022-04-21 05:56:40|4481.27|4480.67|4481.52|4480.92|4481.52|4480.92|4481.27|4480.67|6
1650520610000|2022-04-21 05:56:50|||||||||10
1650520620000|2022-04-21 05:57:00|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|11
1650520630000|2022-04-21 05:57:10|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.27|4480.67|13
1650520640000|2022-04-21 05:57:20|4481.02|4480.42|4481.02|4480.42|4481.27|4480.67|4480.77|4480.17|64
1650520650000|2022-04-21 05:57:30|||||||||3
1650520660000|2022-04-21 05:57:40|4480.89|4480.29|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|16
1650520670000|2022-04-21 05:57:50|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.52|4479.92|23
1650520680000|2022-04-21 05:58:00|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|4481.02|4480.42|14
1650520690000|2022-04-21 05:58:10|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.02|4480.42|9
1650520700000|2022-04-21 05:58:20|4481.14|4480.54|4481.02|4480.42|4481.27|4480.67|4480.89|4480.29|11
1650520710000|2022-04-21 05:58:30|4480.77|4480.17|4481.02|4480.42|4481.02|4480.42|4480.77|4480.17|5
1650520720000|2022-04-21 05:58:40|4481.27|4480.67|4480.02|4479.42|4481.27|4480.67|4479.77|4479.17|235
1650520730000|2022-04-21 05:58:50|4480.27|4479.67|4480.02|4479.42|4480.52|4479.92|4480.02|4479.42|104
1650520740000|2022-04-21 05:59:00|4479.89|4479.29|4480.52|4479.92|4480.52|4479.92|4479.89|4479.29|73
1650520750000|2022-04-21 05:59:10|4480.64|4480.04|4481.02|4480.42|4481.27|4480.67|4480.52|4479.92|91
1650520760000|2022-04-21 05:59:20|4480.89|4480.29|4480.52|4479.92|4480.89|4480.29|4480.52|4479.92|23
1650520770000|2022-04-21 05:59:30|4480.77|4480.17|4480.52|4479.92|4480.77|4480.17|4480.27|4479.67|97
1650520780000|2022-04-21 05:59:40|4480.27|4479.67|4480.02|4479.42|4480.27|4479.67|4480.02|4479.42|47
1650520790000|2022-04-21 05:59:50|4480.27|4479.67|4480.52|4479.92|4480.77|4480.17|4480.27|4479.67|86
1650520800000|2022-04-21 06:00:00|4480.77|4480.17|4480.02|4479.42|4481.02|4480.42|4480.02|4479.42|206
1650520810000|2022-04-21 06:00:10|4479.77|4479.17|4480.02|4479.42|4480.02|4479.42|4479.77|4479.17|55
1650520820000|2022-04-21 06:00:20|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|4479.77|4479.17|37
1650520830000|2022-04-21 06:00:30|4479.52|4478.92|4478.02|4477.42|4479.52|4478.92|4478.02|4477.42|236
1650520840000|2022-04-21 06:00:40|4478.27|4477.67|4477.27|4476.67|4478.27|4477.67|4477.02|4476.42|213
1650520850000|2022-04-21 06:00:50|4477.52|4476.92|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|142
1650520860000|2022-04-21 06:01:00|4477.77|4477.17|4479.02|4478.42|4479.02|4478.42|4477.77|4477.17|181
1650520870000|2022-04-21 06:01:10|4478.77|4478.17|4479.52|4478.92|4479.77|4479.17|4478.77|4478.17|83
1650520880000|2022-04-21 06:01:20|4480.02|4479.42|4479.52|4478.92|4480.27|4479.67|4479.52|4478.92|131
1650520890000|2022-04-21 06:01:30|4479.77|4479.17|4479.27|4478.67|4479.77|4479.17|4479.02|4478.42|64
1650520900000|2022-04-21 06:01:40|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|45
1650520910000|2022-04-21 06:01:50|4478.89|4478.29|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|31
1650520920000|2022-04-21 06:02:00|4479.02|4478.42|4478.64|4478.04|4479.02|4478.42|4478.64|4478.04|59
1650520930000|2022-04-21 06:02:10|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.14|4477.54|65
1650520940000|2022-04-21 06:02:20|4478.52|4477.92|4478.14|4477.54|4478.52|4477.92|4478.14|4477.54|18
1650520950000|2022-04-21 06:02:30|4478.27|4477.67|4478.14|4477.54|4478.27|4477.67|4477.89|4477.29|33
1650520960000|2022-04-21 06:02:40|4478.27|4477.67|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|29
1650520970000|2022-04-21 06:02:50|4478.77|4478.17|4478.64|4478.04|4478.77|4478.17|4478.64|4478.04|16
1650520980000|2022-04-21 06:03:00|4478.52|4477.92|4479.02|4478.42|4479.02|4478.42|4478.52|4477.92|13
1650520990000|2022-04-21 06:03:10|4478.89|4478.29|4479.02|4478.42|4479.02|4478.42|4478.89|4478.29|13
1650521000000|2022-04-21 06:03:20|4479.14|4478.54|4479.77|4479.17|4479.77|4479.17|4479.02|4478.42|39
1650521010000|2022-04-21 06:03:30|4479.89|4479.29|4479.77|4479.17|4479.89|4479.29|4479.52|4478.92|42
1650521020000|2022-04-21 06:03:40|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.27|4478.67|30
1650521030000|2022-04-21 06:03:50|4479.39|4478.79|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|24
1650521040000|2022-04-21 06:04:00|4479.02|4478.42|4479.14|4478.54|4479.14|4478.54|4479.02|4478.42|23
1650521050000|2022-04-21 06:04:10|4479.27|4478.67|4478.27|4477.67|4479.27|4478.67|4478.27|4477.67|25
1650521060000|2022-04-21 06:04:20|4478.39|4477.79|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|35
1650521070000|2022-04-21 06:04:30|||||||||1
1650521080000|2022-04-21 06:04:40|||||||||2
1650521090000|2022-04-21 06:04:50|4478.27|4477.67|4478.39|4477.79|4478.52|4477.92|4478.27|4477.67|58
1650521100000|2022-04-21 06:05:00|4478.27|4477.67|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|14
1650521110000|2022-04-21 06:05:10|4478.39|4477.79|4478.77|4478.17|4478.77|4478.17|4478.39|4477.79|30
1650521120000|2022-04-21 06:05:20|4478.52|4477.92|4478.27|4477.67|4478.52|4477.92|4478.27|4477.67|33
1650521130000|2022-04-21 06:05:30|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|22
1650521140000|2022-04-21 06:05:40|||||||||7
1650521150000|2022-04-21 06:05:50|4478.64|4478.04|4478.77|4478.17|4478.77|4478.17|4478.64|4478.04|24
1650521160000|2022-04-21 06:06:00|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|14
1650521170000|2022-04-21 06:06:10|4478.27|4477.67|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|31
1650521180000|2022-04-21 06:06:20|4477.77|4477.17|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|29
1650521190000|2022-04-21 06:06:30|||||||||3
1650521200000|2022-04-21 06:06:40|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|12
1650521210000|2022-04-21 06:06:50|4478.02|4477.42|4477.52|4476.92|4478.02|4477.42|4477.52|4476.92|116
1650521220000|2022-04-21 06:07:00|4477.77|4477.17|4477.89|4477.29|4478.02|4477.42|4477.77|4477.17|57
1650521230000|2022-04-21 06:07:10|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4477.77|4477.17|14
1650521240000|2022-04-21 06:07:20|4478.52|4477.92|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|68
1650521250000|2022-04-21 06:07:30|4479.02|4478.42|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|41
1650521260000|2022-04-21 06:07:40|||||||||3
1650521270000|2022-04-21 06:07:50|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.52|4477.92|32
1650521280000|2022-04-21 06:08:00|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.52|4477.92|49
1650521290000|2022-04-21 06:08:10|4478.89|4478.29|4478.89|4478.29|4479.02|4478.42|4478.77|4478.17|13
1650521300000|2022-04-21 06:08:20|4479.02|4478.42|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|35
1650521310000|2022-04-21 06:08:30|4478.77|4478.17|4479.02|4478.42|4479.02|4478.42|4478.77|4478.17|21
1650521320000|2022-04-21 06:08:40|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|12
1650521330000|2022-04-21 06:08:50|4478.52|4477.92|4478.52|4477.92|4478.64|4478.04|4478.52|4477.92|9
1650521340000|2022-04-21 06:09:00|4478.27|4477.67|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|14
1650521350000|2022-04-21 06:09:10|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|32
1650521360000|2022-04-21 06:09:20|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|19
1650521370000|2022-04-21 06:09:30|4477.89|4477.29|4477.64|4477.04|4477.89|4477.29|4477.64|4477.04|13
1650521380000|2022-04-21 06:09:40|4477.52|4476.92|4477.52|4476.92|4477.64|4477.04|4477.52|4476.92|7
1650521390000|2022-04-21 06:09:50|||||||||5
1650521400000|2022-04-21 06:10:00|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.64|4477.04|31
1650521410000|2022-04-21 06:10:10|||||||||9
1650521420000|2022-04-21 06:10:20|||||||||1
1650521430000|2022-04-21 06:10:30|4477.52|4476.92|4477.02|4476.42|4477.77|4477.17|4477.02|4476.42|54
1650521440000|2022-04-21 06:10:40|4477.27|4476.67|4477.14|4476.54|4477.27|4476.67|4477.14|4476.54|21
1650521450000|2022-04-21 06:10:50|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|25
1650521460000|2022-04-21 06:11:00|4477.02|4476.42|4477.02|4476.42|4477.27|4476.67|4476.89|4476.29|49
1650521470000|2022-04-21 06:11:10|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|24
1650521480000|2022-04-21 06:11:20|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|19
1650521490000|2022-04-21 06:11:30|4477.27|4476.67|4478.02|4477.42|4478.02|4477.42|4477.27|4476.67|49
1650521500000|2022-04-21 06:11:40|4478.27|4477.67|4478.39|4477.79|4478.52|4477.92|4478.02|4477.42|38
1650521510000|2022-04-21 06:11:50|4478.52|4477.92|4477.52|4476.92|4478.52|4477.92|4477.02|4476.42|96
1650521520000|2022-04-21 06:12:00|4477.77|4477.17|4478.02|4477.42|4478.27|4477.67|4477.77|4477.17|39
1650521530000|2022-04-21 06:12:10|4478.14|4477.54|4478.02|4477.42|4478.14|4477.54|4478.02|4477.42|0
1650521540000|2022-04-21 06:12:20|4477.77|4477.17|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|37
1650521550000|2022-04-21 06:12:30|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|7
1650521560000|2022-04-21 06:12:40|4477.39|4476.79|4477.27|4476.67|4477.39|4476.79|4477.27|4476.67|10
1650521570000|2022-04-21 06:12:50|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.39|4476.79|2
1650521580000|2022-04-21 06:13:00|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|95
1650521590000|2022-04-21 06:13:10|4476.52|4475.92|4476.02|4475.42|4476.52|4475.92|4475.52|4474.92|118
1650521600000|2022-04-21 06:13:20|4475.77|4475.17|4474.64|4474.04|4476.02|4475.42|4474.52|4473.92|265
1650521610000|2022-04-21 06:13:30|4474.77|4474.17|4475.52|4474.92|4475.52|4474.92|4474.64|4474.04|72
1650521620000|2022-04-21 06:13:40|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.52|4474.92|54
1650521630000|2022-04-21 06:13:50|4476.27|4475.67|4475.02|4474.42|4476.27|4475.67|4474.89|4474.29|38
1650521640000|2022-04-21 06:14:00|4474.89|4474.29|4475.52|4474.92|4475.52|4474.92|4474.77|4474.17|59
1650521650000|2022-04-21 06:14:10|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|9
1650521660000|2022-04-21 06:14:20|4475.27|4474.67|4475.27|4474.67|4475.39|4474.79|4475.02|4474.42|26
1650521670000|2022-04-21 06:14:30|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|16
1650521680000|2022-04-21 06:14:40|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.39|4474.79|4
1650521690000|2022-04-21 06:14:50|4475.64|4475.04|4475.77|4475.17|4475.89|4475.29|4475.64|4475.04|20
1650521700000|2022-04-21 06:15:00|4475.52|4474.92|4475.02|4474.42|4475.89|4475.29|4475.02|4474.42|97
1650521710000|2022-04-21 06:15:10|4475.14|4474.54|4475.14|4474.54|4475.27|4474.67|4475.14|4474.54|17
1650521720000|2022-04-21 06:15:20|4475.02|4474.42|4474.77|4474.17|4475.02|4474.42|4474.77|4474.17|33
1650521730000|2022-04-21 06:15:30|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|45
1650521740000|2022-04-21 06:15:40|4474.27|4473.67|4474.02|4473.42|4474.27|4473.67|4474.02|4473.42|50
1650521750000|2022-04-21 06:15:50|4473.89|4473.29|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|50
1650521760000|2022-04-21 06:16:00|4474.02|4473.42|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|22
1650521770000|2022-04-21 06:16:10|4474.02|4473.42|4474.27|4473.67|4474.27|4473.67|4474.02|4473.42|72
1650521780000|2022-04-21 06:16:20|4474.52|4473.92|4474.52|4473.92|4474.77|4474.17|4474.27|4473.67|52
1650521790000|2022-04-21 06:16:30|4474.64|4474.04|4474.77|4474.17|4474.77|4474.17|4474.64|4474.04|14
1650521800000|2022-04-21 06:16:40|4474.52|4473.92|4474.52|4473.92|4474.77|4474.17|4474.52|4473.92|34
1650521810000|2022-04-21 06:16:50|4474.64|4474.04|4473.77|4473.17|4474.77|4474.17|4473.77|4473.17|126
1650521820000|2022-04-21 06:17:00|4473.89|4473.29|4473.02|4472.42|4474.02|4473.42|4472.77|4472.17|125
1650521830000|2022-04-21 06:17:10|4472.77|4472.17|4473.27|4472.67|4473.27|4472.67|4472.77|4472.17|33
1650521840000|2022-04-21 06:17:20|4473.52|4472.92|4473.89|4473.29|4474.02|4473.42|4473.27|4472.67|72
1650521850000|2022-04-21 06:17:30|4474.02|4473.42|4473.77|4473.17|4474.02|4473.42|4473.77|4473.17|20
1650521860000|2022-04-21 06:17:40|4473.89|4473.29|4473.77|4473.17|4474.02|4473.42|4473.64|4473.04|11
1650521870000|2022-04-21 06:17:50|4473.64|4473.04|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|11
1650521880000|2022-04-21 06:18:00|4473.27|4472.67|4473.52|4472.92|4473.52|4472.92|4473.02|4472.42|59
1650521890000|2022-04-21 06:18:10|4473.77|4473.17|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|19
1650521900000|2022-04-21 06:18:20|4473.39|4472.79|4473.52|4472.92|4473.52|4472.92|4473.27|4472.67|6
1650521910000|2022-04-21 06:18:30|4473.64|4473.04|4473.52|4472.92|4473.64|4473.04|4473.52|4472.92|14
1650521920000|2022-04-21 06:18:40|4473.64|4473.04|4473.52|4472.92|4473.77|4473.17|4473.52|4472.92|10
1650521930000|2022-04-21 06:18:50|4473.77|4473.17|4474.02|4473.42|4474.02|4473.42|4473.77|4473.17|12
1650521940000|2022-04-21 06:19:00|4474.27|4473.67|4474.52|4473.92|4474.52|4473.92|4474.02|4473.42|31
1650521950000|2022-04-21 06:19:10|4474.64|4474.04|4474.52|4473.92|4474.64|4474.04|4474.27|4473.67|29
1650521960000|2022-04-21 06:19:20|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|16
1650521970000|2022-04-21 06:19:30|4474.89|4474.29|4475.02|4474.42|4475.27|4474.67|4474.89|4474.29|27
1650521980000|2022-04-21 06:19:40|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4475.02|4474.42|5
1650521990000|2022-04-21 06:19:50|4475.14|4474.54|4475.02|4474.42|4475.14|4474.54|4474.77|4474.17|22
1650522000000|2022-04-21 06:20:00|4475.27|4474.67|4474.52|4473.92|4475.27|4474.67|4474.52|4473.92|47
1650522010000|2022-04-21 06:20:10|4474.77|4474.17|4475.27|4474.67|4475.27|4474.67|4474.77|4474.17|49
1650522020000|2022-04-21 06:20:20|4475.52|4474.92|4476.02|4475.42|4476.27|4475.67|4475.52|4474.92|83
1650522030000|2022-04-21 06:20:30|4475.77|4475.17|4476.14|4475.54|4476.27|4475.67|4475.77|4475.17|31
1650522040000|2022-04-21 06:20:40|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|15
1650522050000|2022-04-21 06:20:50|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|61
1650522060000|2022-04-21 06:21:00|4476.64|4476.04|4476.27|4475.67|4476.77|4476.17|4476.27|4475.67|61
1650522070000|2022-04-21 06:21:10|4476.52|4475.92|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|28
1650522080000|2022-04-21 06:21:20|4476.52|4475.92|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|26
1650522090000|2022-04-21 06:21:30|4476.14|4475.54|4476.52|4475.92|4476.52|4475.92|4476.14|4475.54|7
1650522100000|2022-04-21 06:21:40|4476.77|4476.17|4476.52|4475.92|4476.77|4476.17|4476.39|4475.79|24
1650522110000|2022-04-21 06:21:50|4476.39|4475.79|4476.39|4475.79|4476.52|4475.92|4476.27|4475.67|30
1650522120000|2022-04-21 06:22:00|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|35
1650522130000|2022-04-21 06:22:10|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.27|4475.67|14
1650522140000|2022-04-21 06:22:20|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|22
1650522150000|2022-04-21 06:22:30|4476.27|4475.67|4476.39|4475.79|4476.52|4475.92|4476.27|4475.67|12
1650522160000|2022-04-21 06:22:40|4476.27|4475.67|4476.39|4475.79|4476.52|4475.92|4476.27|4475.67|13
1650522170000|2022-04-21 06:22:50|4476.27|4475.67|4476.27|4475.67|4476.52|4475.92|4476.14|4475.54|9
1650522180000|2022-04-21 06:23:00|4476.39|4475.79|4476.77|4476.17|4476.77|4476.17|4476.27|4475.67|29
1650522190000|2022-04-21 06:23:10|4476.89|4476.29|4476.89|4476.29|4477.02|4476.42|4476.89|4476.29|63
1650522200000|2022-04-21 06:23:20|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|8
1650522210000|2022-04-21 06:23:30|4476.89|4476.29|4476.77|4476.17|4476.89|4476.29|4476.77|4476.17|12
1650522220000|2022-04-21 06:23:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.02|4475.42|46
1650522230000|2022-04-21 06:23:50|4476.39|4475.79|4476.27|4475.67|4476.39|4475.79|4476.27|4475.67|2
1650522240000|2022-04-21 06:24:00|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|36
1650522250000|2022-04-21 06:24:10|4475.89|4475.29|4476.27|4475.67|4476.27|4475.67|4475.89|4475.29|10
1650522260000|2022-04-21 06:24:20|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|11
1650522270000|2022-04-21 06:24:30|4475.77|4475.17|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|53
1650522280000|2022-04-21 06:24:40|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.02|4475.42|11
1650522290000|2022-04-21 06:24:50|||||||||2
1650522300000|2022-04-21 06:25:00|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.52|4474.92|40
1650522310000|2022-04-21 06:25:10|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|30
1650522320000|2022-04-21 06:25:20|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|22
1650522330000|2022-04-21 06:25:30|4476.02|4475.42|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|17
1650522340000|2022-04-21 06:25:40|4475.89|4475.29|4475.89|4475.29|4476.02|4475.42|4475.89|4475.29|2
1650522350000|2022-04-21 06:25:50|4475.77|4475.17|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|4
1650522360000|2022-04-21 06:26:00|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.27|4474.67|51
1650522370000|2022-04-21 06:26:10|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|3
1650522380000|2022-04-21 06:26:20|4475.52|4474.92|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|5
1650522390000|2022-04-21 06:26:30|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|3
1650522400000|2022-04-21 06:26:40|4475.27|4474.67|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|10
1650522410000|2022-04-21 06:26:50|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|7
1650522420000|2022-04-21 06:27:00|4475.14|4474.54|4475.27|4474.67|4475.27|4474.67|4475.14|4474.54|6
1650522440000|2022-04-21 06:27:20|4475.02|4474.42|4475.52|4474.92|4475.52|4474.92|4475.02|4474.42|39
1650522460000|2022-04-21 06:27:40|4475.77|4475.17|4476.27|4475.67|4476.27|4475.67|4475.77|4475.17|28
1650522470000|2022-04-21 06:27:50|4476.02|4475.42|4476.27|4475.67|4476.27|4475.67|4476.02|4475.42|10
1650522480000|2022-04-21 06:28:00|4476.77|4476.17|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|73
1650522490000|2022-04-21 06:28:10|4476.52|4475.92|4476.52|4475.92|4476.77|4476.17|4476.52|4475.92|28
1650522500000|2022-04-21 06:28:20|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|21
1650522510000|2022-04-21 06:28:30|4476.14|4475.54|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|10
1650522530000|2022-04-21 06:28:50|4476.14|4475.54|4476.27|4475.67|4476.27|4475.67|4476.14|4475.54|18
1650522540000|2022-04-21 06:29:00|4476.52|4475.92|4477.02|4476.42|4477.02|4476.42|4476.52|4475.92|31
1650522550000|2022-04-21 06:29:10|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|71
1650522560000|2022-04-21 06:29:20|4477.27|4476.67|4477.27|4476.67|4477.77|4477.17|4477.02|4476.42|58
1650522570000|2022-04-21 06:29:30|4477.39|4476.79|4477.27|4476.67|4477.64|4477.04|4477.27|4476.67|29
1650522580000|2022-04-21 06:29:40|4477.52|4476.92|4476.89|4476.29|4477.52|4476.92|4476.77|4476.17|34
1650522590000|2022-04-21 06:29:50|4476.77|4476.17|4476.89|4476.29|4476.89|4476.29|4476.64|4476.04|15
1650522600000|2022-04-21 06:30:00|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|12
1650522610000|2022-04-21 06:30:10|4476.89|4476.29|4477.14|4476.54|4477.27|4476.67|4476.89|4476.29|18
1650522620000|2022-04-21 06:30:20|4477.02|4476.42|4477.52|4476.92|4477.52|4476.92|4476.89|4476.29|22
1650522630000|2022-04-21 06:30:30|4477.27|4476.67|4477.89|4477.29|4478.02|4477.42|4477.27|4476.67|54
1650522640000|2022-04-21 06:30:40|4477.77|4477.17|4477.02|4476.42|4477.77|4477.17|4477.02|4476.42|63
1650522650000|2022-04-21 06:30:50|4476.89|4476.29|4477.02|4476.42|4477.14|4476.54|4476.77|4476.17|108
1650522660000|2022-04-21 06:31:00|4476.77|4476.17|4476.27|4475.67|4476.77|4476.17|4476.27|4475.67|58
1650522670000|2022-04-21 06:31:10|4476.14|4475.54|4476.02|4475.42|4476.27|4475.67|4475.77|4475.17|47
1650522680000|2022-04-21 06:31:20|4475.77|4475.17|4475.27|4474.67|4475.77|4475.17|4475.14|4474.54|58
1650522690000|2022-04-21 06:31:30|4475.14|4474.54|4475.52|4474.92|4475.52|4474.92|4475.02|4474.42|29
1650522700000|2022-04-21 06:31:40|4475.27|4474.67|4476.27|4475.67|4476.27|4475.67|4475.27|4474.67|43
1650522710000|2022-04-21 06:31:50|4476.14|4475.54|4475.77|4475.17|4476.27|4475.67|4475.77|4475.17|17
1650522720000|2022-04-21 06:32:00|4475.89|4475.29|4475.52|4474.92|4476.14|4475.54|4475.52|4474.92|55
1650522730000|2022-04-21 06:32:10|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.27|4474.67|54
1650522740000|2022-04-21 06:32:20|4475.77|4475.17|4475.52|4474.92|4476.02|4475.42|4475.27|4474.67|33
1650522750000|2022-04-21 06:32:30|4475.27|4474.67|4475.52|4474.92|4475.77|4475.17|4475.27|4474.67|7
1650522770000|2022-04-21 06:32:50|4475.27|4474.67|4476.02|4475.42|4476.02|4475.42|4475.27|4474.67|24
1650522780000|2022-04-21 06:33:00|4476.14|4475.54|4476.02|4475.42|4476.52|4475.92|4475.77|4475.17|41
1650522790000|2022-04-21 06:33:10|4475.89|4475.29|4476.27|4475.67|4476.52|4475.92|4475.89|4475.29|32
1650522800000|2022-04-21 06:33:20|4476.52|4475.92|4475.77|4475.17|4476.52|4475.92|4475.52|4474.92|63
1650522810000|2022-04-21 06:33:30|4475.64|4475.04|4475.77|4475.17|4475.77|4475.17|4475.64|4475.04|15
1650522820000|2022-04-21 06:33:40|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|33
1650522830000|2022-04-21 06:33:50|4475.39|4474.79|4475.02|4474.42|4475.52|4474.92|4475.02|4474.42|25
1650522840000|2022-04-21 06:34:00|4474.89|4474.29|4474.89|4474.29|4475.02|4474.42|4474.77|4474.17|27
1650522850000|2022-04-21 06:34:10|4474.77|4474.17|4474.89|4474.29|4475.02|4474.42|4474.77|4474.17|60
1650522860000|2022-04-21 06:34:20|4475.02|4474.42|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|3
1650522870000|2022-04-21 06:34:30|4475.27|4474.67|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|17
1650522880000|2022-04-21 06:34:40|4475.14|4474.54|4475.02|4474.42|4475.27|4474.67|4475.02|4474.42|6
1650522890000|2022-04-21 06:34:50|4474.89|4474.29|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|87
1650522900000|2022-04-21 06:35:00|4474.77|4474.17|4474.77|4474.17|4475.02|4474.42|4474.64|4474.04|35
1650522910000|2022-04-21 06:35:10|4474.89|4474.29|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|15
1650522920000|2022-04-21 06:35:20|4474.77|4474.17|4475.02|4474.42|4475.02|4474.42|4474.77|4474.17|1
1650522930000|2022-04-21 06:35:30|4474.89|4474.29|4474.77|4474.17|4474.89|4474.29|4474.77|4474.17|4
1650522940000|2022-04-21 06:35:40|4475.02|4474.42|4474.77|4474.17|4475.02|4474.42|4474.77|4474.17|3
1650522950000|2022-04-21 06:35:50|4474.89|4474.29|4475.14|4474.54|4475.27|4474.67|4474.89|4474.29|15
1650522960000|2022-04-21 06:36:00|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.14|4474.54|4
1650522970000|2022-04-21 06:36:10|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|12
1650522980000|2022-04-21 06:36:20|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|37
1650522990000|2022-04-21 06:36:30|4475.52|4474.92|4475.52|4474.92|4475.64|4475.04|4475.52|4474.92|6
1650523000000|2022-04-21 06:36:40|4475.64|4475.04|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|4
1650523010000|2022-04-21 06:36:50|4475.77|4475.17|4475.52|4474.92|4475.77|4475.17|4475.52|4474.92|10
1650523020000|2022-04-21 06:37:00|4475.77|4475.17|4475.27|4474.67|4475.77|4475.17|4475.27|4474.67|19
1650523030000|2022-04-21 06:37:10|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|15
1650523040000|2022-04-21 06:37:20|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|5
1650523050000|2022-04-21 06:37:30|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|12
1650523060000|2022-04-21 06:37:40|4475.52|4474.92|4475.77|4475.17|4475.77|4475.17|4475.52|4474.92|3
1650523070000|2022-04-21 06:37:50|4475.64|4475.04|4475.77|4475.17|4475.89|4475.29|4475.52|4474.92|11
1650523080000|2022-04-21 06:38:00|4476.02|4475.42|4475.77|4475.17|4476.52|4475.92|4475.52|4474.92|110
1650523090000|2022-04-21 06:38:10|4476.02|4475.42|4475.52|4474.92|4476.02|4475.42|4475.02|4474.42|134
1650523100000|2022-04-21 06:38:20|4475.77|4475.17|4476.02|4475.42|4476.27|4475.67|4475.77|4475.17|32
1650523110000|2022-04-21 06:38:30|4476.14|4475.54|4475.27|4474.67|4476.27|4475.67|4475.27|4474.67|74
1650523120000|2022-04-21 06:38:40|4475.52|4474.92|4475.27|4474.67|4475.52|4474.92|4475.27|4474.67|5
1650523130000|2022-04-21 06:38:50|4475.39|4474.79|4475.27|4474.67|4475.39|4474.79|4475.27|4474.67|5
1650523140000|2022-04-21 06:39:00|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|7
1650523150000|2022-04-21 06:39:10|4475.39|4474.79|4474.64|4474.04|4475.52|4474.92|4474.64|4474.04|53
1650523160000|2022-04-21 06:39:20|4474.52|4473.92|4475.02|4474.42|4475.02|4474.42|4474.27|4473.67|36
1650523170000|2022-04-21 06:39:30|4475.27|4474.67|4474.77|4474.17|4475.27|4474.67|4474.77|4474.17|16
1650523180000|2022-04-21 06:39:40|4474.52|4473.92|4474.77|4474.17|4474.77|4474.17|4474.52|4473.92|10
1650523190000|2022-04-21 06:39:50|4475.02|4474.42|4475.52|4474.92|4475.52|4474.92|4475.02|4474.42|11
1650523200000|2022-04-21 06:40:00|4475.39|4474.79|4475.52|4474.92|4475.52|4474.92|4475.27|4474.67|12
1650523210000|2022-04-21 06:40:10|4475.77|4475.17|4475.64|4475.04|4476.02|4475.42|4475.52|4474.92|22
1650523220000|2022-04-21 06:40:20|4475.52|4474.92|4475.52|4474.92|4475.64|4475.04|4475.39|4474.79|0
1650523230000|2022-04-21 06:40:30|4475.64|4475.04|4475.77|4475.17|4476.02|4475.42|4475.52|4474.92|29
1650523240000|2022-04-21 06:40:40|4475.89|4475.29|4475.77|4475.17|4475.89|4475.29|4475.77|4475.17|1
1650523250000|2022-04-21 06:40:50|4475.89|4475.29|4476.02|4475.42|4476.14|4475.54|4475.89|4475.29|10
1650523260000|2022-04-21 06:41:00|4476.14|4475.54|4475.77|4475.17|4476.14|4475.54|4475.77|4475.17|21
1650523270000|2022-04-21 06:41:10|4475.89|4475.29|4476.02|4475.42|4476.02|4475.42|4475.89|4475.29|0
1650523280000|2022-04-21 06:41:20|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|13
1650523290000|2022-04-21 06:41:30|4475.64|4475.04|4475.64|4475.04|4475.64|4475.04|4475.52|4474.92|2
1650523300000|2022-04-21 06:41:40|4475.77|4475.17|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|13
1650523310000|2022-04-21 06:41:50|4475.89|4475.29|4475.77|4475.17|4476.02|4475.42|4475.77|4475.17|2
1650523320000|2022-04-21 06:42:00|4476.02|4475.42|4476.52|4475.92|4476.52|4475.92|4476.02|4475.42|24
1650523330000|2022-04-21 06:42:10|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|16
1650523340000|2022-04-21 06:42:20|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|9
1650523350000|2022-04-21 06:42:30|4476.64|4476.04|4476.27|4475.67|4476.77|4476.17|4476.27|4475.67|19
1650523360000|2022-04-21 06:42:40|4476.02|4475.42|4476.27|4475.67|4476.27|4475.67|4476.02|4475.42|25
1650523370000|2022-04-21 06:42:50|4476.39|4475.79|4476.27|4475.67|4476.39|4475.79|4476.27|4475.67|14
1650523380000|2022-04-21 06:43:00|4476.39|4475.79|4476.27|4475.67|4476.39|4475.79|4476.02|4475.42|7
1650523390000|2022-04-21 06:43:10|4476.02|4475.42|4476.27|4475.67|4476.39|4475.79|4476.02|4475.42|5
1650523400000|2022-04-21 06:43:20|4476.02|4475.42|4476.27|4475.67|4476.27|4475.67|4476.02|4475.42|6
1650523410000|2022-04-21 06:43:30|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.64|4476.04|27
1650523420000|2022-04-21 06:43:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|21
1650523430000|2022-04-21 06:43:50|4477.14|4476.54|4477.39|4476.79|4477.39|4476.79|4476.89|4476.29|34
1650523440000|2022-04-21 06:44:00|4477.52|4476.92|4476.89|4476.29|4477.52|4476.92|4476.77|4476.17|36
1650523450000|2022-04-21 06:44:10|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|6
1650523460000|2022-04-21 06:44:20|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|26
1650523470000|2022-04-21 06:44:30|4477.14|4476.54|4477.14|4476.54|4477.27|4476.67|4477.02|4476.42|9
1650523480000|2022-04-21 06:44:40|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|2
1650523490000|2022-04-21 06:44:50|4477.14|4476.54|4476.27|4475.67|4477.14|4476.54|4476.14|4475.54|14
1650523500000|2022-04-21 06:45:00|4476.02|4475.42|4476.02|4475.42|4476.27|4475.67|4475.77|4475.17|26
1650523510000|2022-04-21 06:45:10|||||||||45
1650523520000|2022-04-21 06:45:20|4476.14|4475.54|4476.14|4475.54|4476.27|4475.67|4476.02|4475.42|9
1650523530000|2022-04-21 06:45:30|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4475.77|4475.17|18
1650523540000|2022-04-21 06:45:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|16
1650523550000|2022-04-21 06:45:50|4476.77|4476.17|4476.52|4475.92|4476.89|4476.29|4476.52|4475.92|16
1650523560000|2022-04-21 06:46:00|4476.77|4476.17|4476.77|4476.17|4476.89|4476.29|4476.52|4475.92|46
1650523570000|2022-04-21 06:46:10|4477.27|4476.67|4477.64|4477.04|4477.64|4477.04|4477.27|4476.67|56
1650523580000|2022-04-21 06:46:20|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|21
1650523590000|2022-04-21 06:46:30|4477.64|4477.04|4477.64|4477.04|4477.77|4477.17|4477.52|4476.92|22
1650523600000|2022-04-21 06:46:40|4477.77|4477.17|4478.27|4477.67|4478.27|4477.67|4477.64|4477.04|47
1650523610000|2022-04-21 06:46:50|4478.14|4477.54|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|35
1650523620000|2022-04-21 06:47:00|4477.77|4477.17|4477.64|4477.04|4477.77|4477.17|4477.52|4476.92|43
1650523630000|2022-04-21 06:47:10|4477.77|4477.17|4477.02|4476.42|4477.77|4477.17|4477.02|4476.42|16
1650523640000|2022-04-21 06:47:20|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|2
1650523650000|2022-04-21 06:47:30|4477.14|4476.54|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|21
1650523660000|2022-04-21 06:47:40|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.64|4476.04|32
1650523670000|2022-04-21 06:47:50|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|11
1650523680000|2022-04-21 06:48:00|4477.14|4476.54|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|7
1650523690000|2022-04-21 06:48:10|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|13
1650523700000|2022-04-21 06:48:20|4477.14|4476.54|4477.27|4476.67|4477.27|4476.67|4477.14|4476.54|9
1650523710000|2022-04-21 06:48:30|4476.89|4476.29|4477.27|4476.67|4477.27|4476.67|4476.89|4476.29|11
1650523720000|2022-04-21 06:48:40|4477.02|4476.42|4477.27|4476.67|4477.27|4476.67|4477.02|4476.42|7
1650523730000|2022-04-21 06:48:50|4477.02|4476.42|4477.02|4476.42|4477.14|4476.54|4477.02|4476.42|21
1650523740000|2022-04-21 06:49:00|4476.77|4476.17|4476.89|4476.29|4476.89|4476.29|4476.77|4476.17|7
1650523750000|2022-04-21 06:49:10|4476.77|4476.17|4476.52|4475.92|4476.89|4476.29|4476.52|4475.92|9
1650523760000|2022-04-21 06:49:20|||||||||8
1650523770000|2022-04-21 06:49:30|4476.39|4475.79|4476.39|4475.79|4476.52|4475.92|4476.27|4475.67|21
1650523780000|2022-04-21 06:49:40|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|11
1650523790000|2022-04-21 06:49:50|4477.02|4476.42|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|7
1650523800000|2022-04-21 06:50:00|4476.89|4476.29|4477.02|4476.42|4477.02|4476.42|4476.89|4476.29|12
1650523810000|2022-04-21 06:50:10|4476.89|4476.29|4476.89|4476.29|4476.89|4476.29|4476.89|4476.29|6
1650523820000|2022-04-21 06:50:20|4477.02|4476.42|4476.77|4476.17|4477.27|4476.67|4476.77|4476.17|19
1650523840000|2022-04-21 06:50:40|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|4476.52|4475.92|7
1650523850000|2022-04-21 06:50:50|4476.39|4475.79|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|15
1650523860000|2022-04-21 06:51:00|4476.39|4475.79|4476.52|4475.92|4476.52|4475.92|4476.39|4475.79|9
1650523870000|2022-04-21 06:51:10|4476.27|4475.67|4475.77|4475.17|4476.27|4475.67|4475.77|4475.17|20
1650523880000|2022-04-21 06:51:20|4476.02|4475.42|4476.02|4475.42|4476.14|4475.54|4476.02|4475.42|23
1650523890000|2022-04-21 06:51:30|4476.14|4475.54|4476.02|4475.42|4476.27|4475.67|4476.02|4475.42|4
1650523900000|2022-04-21 06:51:40|4476.14|4475.54|4476.52|4475.92|4476.52|4475.92|4476.02|4475.42|59
1650523910000|2022-04-21 06:51:50|4476.39|4475.79|4476.77|4476.17|4476.77|4476.17|4476.27|4475.67|23
1650523920000|2022-04-21 06:52:00|4476.52|4475.92|4476.27|4475.67|4476.52|4475.92|4476.27|4475.67|8
1650523930000|2022-04-21 06:52:10|4476.39|4475.79|4477.27|4476.67|4477.27|4476.67|4476.39|4475.79|24
1650523940000|2022-04-21 06:52:20|4477.39|4476.79|4476.77|4476.17|4477.52|4476.92|4476.77|4476.17|34
1650523950000|2022-04-21 06:52:30|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|12
1650523960000|2022-04-21 06:52:40|4477.02|4476.42|4476.27|4475.67|4477.02|4476.42|4476.14|4475.54|28
1650523970000|2022-04-21 06:52:50|4476.02|4475.42|4476.27|4475.67|4476.27|4475.67|4476.02|4475.42|6
1650523980000|2022-04-21 06:53:00|4476.02|4475.42|4476.27|4475.67|4476.39|4475.79|4476.02|4475.42|23
1650523990000|2022-04-21 06:53:10|4476.52|4475.92|4476.27|4475.67|4476.52|4475.92|4476.14|4475.54|29
1650524000000|2022-04-21 06:53:20|4476.52|4475.92|4476.39|4475.79|4476.52|4475.92|4476.27|4475.67|6
1650524010000|2022-04-21 06:53:30|4476.52|4475.92|4476.77|4476.17|4476.77|4476.17|4476.27|4475.67|8
1650524020000|2022-04-21 06:53:40|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|1
1650524030000|2022-04-21 06:53:50|4476.64|4476.04|4476.77|4476.17|4476.77|4476.17|4476.52|4475.92|1
1650524040000|2022-04-21 06:54:00|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|2
1650524050000|2022-04-21 06:54:10|4477.27|4476.67|4476.89|4476.29|4477.27|4476.67|4476.77|4476.17|8
1650524060000|2022-04-21 06:54:20|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.77|4476.17|2
1650524070000|2022-04-21 06:54:30|4476.64|4476.04|4477.27|4476.67|4477.27|4476.67|4476.64|4476.04|65
1650524080000|2022-04-21 06:54:40|4477.02|4476.42|4477.27|4476.67|4477.39|4476.79|4477.02|4476.42|20
1650524090000|2022-04-21 06:54:50|4477.52|4476.92|4478.27|4477.67|4478.27|4477.67|4477.52|4476.92|43
1650524100000|2022-04-21 06:55:00|4478.52|4477.92|4478.52|4477.92|4478.77|4478.17|4478.27|4477.67|72
1650524110000|2022-04-21 06:55:10|4478.39|4477.79|4478.39|4477.79|4478.52|4477.92|4478.27|4477.67|21
1650524120000|2022-04-21 06:55:20|4478.27|4477.67|4478.27|4477.67|4478.39|4477.79|4478.27|4477.67|18
1650524130000|2022-04-21 06:55:30|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|25
1650524140000|2022-04-21 06:55:40|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.02|4477.42|7
1650524150000|2022-04-21 06:55:50|4478.14|4477.54|4478.27|4477.67|4478.27|4477.67|4478.14|4477.54|11
1650524160000|2022-04-21 06:56:00|4478.39|4477.79|4478.52|4477.92|4478.52|4477.92|4478.27|4477.67|23
1650524170000|2022-04-21 06:56:10|4478.77|4478.17|4479.27|4478.67|4479.27|4478.67|4478.77|4478.17|77
1650524180000|2022-04-21 06:56:20|4479.52|4478.92|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|49
1650524190000|2022-04-21 06:56:30|4479.89|4479.29|4480.02|4479.42|4480.02|4479.42|4479.77|4479.17|16
1650524200000|2022-04-21 06:56:40|4479.89|4479.29|4480.02|4479.42|4480.02|4479.42|4479.89|4479.29|5
1650524210000|2022-04-21 06:56:50|4479.77|4479.17|4480.02|4479.42|4480.02|4479.42|4479.77|4479.17|44
1650524220000|2022-04-21 06:57:00|4480.27|4479.67|4480.52|4479.92|4480.77|4480.17|4480.27|4479.67|73
1650524230000|2022-04-21 06:57:10|4480.39|4479.79|4480.27|4479.67|4480.64|4480.04|4480.27|4479.67|10
1650524240000|2022-04-21 06:57:20|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.27|4479.67|14
1650524250000|2022-04-21 06:57:30|4480.39|4479.79|4479.52|4478.92|4480.39|4479.79|4479.52|4478.92|22
1650524260000|2022-04-21 06:57:40|4479.77|4479.17|4479.52|4478.92|4479.77|4479.17|4479.52|4478.92|17
1650524270000|2022-04-21 06:57:50|4479.64|4479.04|4479.02|4478.42|4479.64|4479.04|4479.02|4478.42|38
1650524280000|2022-04-21 06:58:00|4479.27|4478.67|4478.77|4478.17|4479.27|4478.67|4478.77|4478.17|36
1650524290000|2022-04-21 06:58:10|4478.89|4478.29|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|17
1650524300000|2022-04-21 06:58:20|4479.02|4478.42|4478.77|4478.17|4479.02|4478.42|4478.77|4478.17|28
1650524310000|2022-04-21 06:58:30|||||||||6
1650524320000|2022-04-21 06:58:40|4478.89|4478.29|4479.14|4478.54|4479.27|4478.67|4478.89|4478.29|40
1650524330000|2022-04-21 06:58:50|4479.27|4478.67|4479.52|4478.92|4479.77|4479.17|4479.14|4478.54|23
1650524340000|2022-04-21 06:59:00|4479.64|4479.04|4479.52|4478.92|4479.77|4479.17|4479.52|4478.92|12
1650524350000|2022-04-21 06:59:10|4479.27|4478.67|4478.77|4478.17|4479.27|4478.67|4478.52|4477.92|28
1650524360000|2022-04-21 06:59:20|4479.27|4478.67|4479.14|4478.54|4479.27|4478.67|4479.02|4478.42|112
1650524370000|2022-04-21 06:59:30|4479.02|4478.42|4479.27|4478.67|4479.52|4478.92|4479.02|4478.42|29
1650524380000|2022-04-21 06:59:40|4479.39|4478.79|4479.52|4478.92|4479.52|4478.92|4479.02|4478.42|5
1650524390000|2022-04-21 06:59:50|4479.77|4479.17|4479.52|4478.92|4479.77|4479.17|4479.27|4478.67|22
1650524400000|2022-04-21 07:00:00|4480.02|4479.42|4479.27|4478.67|4480.27|4479.67|4478.77|4478.17|467
1650524410000|2022-04-21 07:00:10|4479.02|4478.42|4478.02|4477.42|4479.02|4478.42|4477.52|4476.92|129
1650524420000|2022-04-21 07:00:20|4477.89|4477.29|4477.02|4476.42|4477.89|4477.29|4476.77|4476.17|185
1650524430000|2022-04-21 07:00:30|4476.77|4476.17|4476.77|4476.17|4477.27|4476.67|4476.52|4475.92|40
1650524440000|2022-04-21 07:00:40|4477.02|4476.42|4475.27|4474.67|4477.02|4476.42|4475.02|4474.42|112
1650524450000|2022-04-21 07:00:50|4475.14|4474.54|4477.02|4476.42|4477.02|4476.42|4475.14|4474.54|52
1650524460000|2022-04-21 07:01:00|4476.77|4476.17|4476.14|4475.54|4477.02|4476.42|4476.02|4475.42|87
1650524470000|2022-04-21 07:01:10|4476.02|4475.42|4476.52|4475.92|4476.64|4476.04|4475.77|4475.17|48
1650524480000|2022-04-21 07:01:20|4476.39|4475.79|4477.14|4476.54|4477.14|4476.54|4476.27|4475.67|43
1650524490000|2022-04-21 07:01:30|4477.27|4476.67|4475.77|4475.17|4477.27|4476.67|4475.52|4474.92|40
1650524500000|2022-04-21 07:01:40|4475.64|4475.04|4475.77|4475.17|4476.02|4475.42|4475.52|4474.92|30
1650524510000|2022-04-21 07:01:50|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4475.77|4475.17|46
1650524520000|2022-04-21 07:02:00|4475.89|4475.29|4475.52|4474.92|4475.89|4475.29|4474.77|4474.17|121
1650524530000|2022-04-21 07:02:10|4476.27|4475.67|4476.77|4476.17|4476.77|4476.17|4475.89|4475.29|76
1650524540000|2022-04-21 07:02:20|4476.64|4476.04|4476.02|4475.42|4476.64|4476.04|4475.77|4475.17|43
1650524550000|2022-04-21 07:02:30|4475.77|4475.17|4476.02|4475.42|4476.39|4475.79|4475.77|4475.17|28
1650524560000|2022-04-21 07:02:40|4476.27|4475.67|4476.52|4475.92|4476.52|4475.92|4476.02|4475.42|15
1650524570000|2022-04-21 07:02:50|4477.02|4476.42|4477.27|4476.67|4477.52|4476.92|4476.39|4475.79|123
1650524580000|2022-04-21 07:03:00|4477.52|4476.92|4478.52|4477.92|4479.02|4478.42|4477.52|4476.92|128
1650524590000|2022-04-21 07:03:10|4479.02|4478.42|4478.52|4477.92|4479.27|4478.67|4478.39|4477.79|80
1650524600000|2022-04-21 07:03:20|4478.27|4477.67|4477.27|4476.67|4478.27|4477.67|4477.02|4476.42|43
1650524610000|2022-04-21 07:03:30|4477.14|4476.54|4477.52|4476.92|4477.77|4477.17|4476.89|4476.29|41
1650524620000|2022-04-21 07:03:40|4477.64|4477.04|4477.77|4477.17|4477.77|4477.17|4477.52|4476.92|6
1650524630000|2022-04-21 07:03:50|4477.64|4477.04|4477.64|4477.04|4477.77|4477.17|4477.27|4476.67|26
1650524640000|2022-04-21 07:04:00|4477.77|4477.17|4477.39|4476.79|4477.77|4477.17|4477.14|4476.54|24
1650524650000|2022-04-21 07:04:10|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|4
1650524660000|2022-04-21 07:04:20|4477.89|4477.29|4477.52|4476.92|4478.02|4477.42|4477.52|4476.92|18
1650524670000|2022-04-21 07:04:30|4477.39|4476.79|4477.77|4477.17|4477.77|4477.17|4477.39|4476.79|12
1650524680000|2022-04-21 07:04:40|4477.64|4477.04|4477.52|4476.92|4477.77|4477.17|4477.52|4476.92|20
1650524690000|2022-04-21 07:04:50|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4477.02|4476.42|16
1650524700000|2022-04-21 07:05:00|4476.77|4476.17|4476.14|4475.54|4476.77|4476.17|4476.02|4475.42|151
1650524710000|2022-04-21 07:05:10|4476.27|4475.67|4476.02|4475.42|4476.64|4476.04|4476.02|4475.42|38
1650524720000|2022-04-21 07:05:20|4476.27|4475.67|4476.52|4475.92|4476.64|4476.04|4476.14|4475.54|18
1650524730000|2022-04-21 07:05:30|4476.39|4475.79|4476.02|4475.42|4476.52|4475.92|4475.89|4475.29|29
1650524740000|2022-04-21 07:05:40|4475.77|4475.17|4475.52|4474.92|4476.02|4475.42|4475.52|4474.92|21
1650524750000|2022-04-21 07:05:50|4475.64|4475.04|4476.02|4475.42|4476.02|4475.42|4475.27|4474.67|73
1650524760000|2022-04-21 07:06:00|4476.14|4475.54|4476.52|4475.92|4476.52|4475.92|4475.52|4474.92|74
1650524770000|2022-04-21 07:06:10|4476.64|4476.04|4477.39|4476.79|4477.52|4476.92|4476.64|4476.04|35
1650524780000|2022-04-21 07:06:20|4477.52|4476.92|4477.77|4477.17|4477.89|4477.29|4477.27|4476.67|46
1650524790000|2022-04-21 07:06:30|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.64|4477.04|18
1650524800000|2022-04-21 07:06:40|4477.89|4477.29|4478.27|4477.67|4478.27|4477.67|4477.89|4477.29|27
1650524810000|2022-04-21 07:06:50|4478.02|4477.42|4477.77|4477.17|4478.02|4477.42|4477.77|4477.17|32
1650524820000|2022-04-21 07:07:00|4477.52|4476.92|4477.02|4476.42|4477.77|4477.17|4476.89|4476.29|54
1650524830000|2022-04-21 07:07:10|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.02|4475.42|37
1650524840000|2022-04-21 07:07:20|4476.52|4475.92|4477.77|4477.17|4477.77|4477.17|4476.52|4475.92|37
1650524850000|2022-04-21 07:07:30|4477.64|4477.04|4478.02|4477.42|4478.77|4478.17|4477.64|4477.04|94
1650524860000|2022-04-21 07:07:40|4478.27|4477.67|4478.14|4477.54|4478.52|4477.92|4478.02|4477.42|24
1650524870000|2022-04-21 07:07:50|4478.27|4477.67|4477.89|4477.29|4478.52|4477.92|4477.77|4477.17|42
1650524880000|2022-04-21 07:08:00|4477.77|4477.17|4477.27|4476.67|4477.77|4477.17|4476.89|4476.29|32
1650524890000|2022-04-21 07:08:10|4476.77|4476.17|4476.77|4476.17|4477.02|4476.42|4476.64|4476.04|67
1650524900000|2022-04-21 07:08:20|4476.64|4476.04|4476.02|4475.42|4476.77|4476.17|4476.02|4475.42|21
1650524910000|2022-04-21 07:08:30|4476.27|4475.67|4476.77|4476.17|4476.89|4476.29|4476.27|4475.67|15
1650524920000|2022-04-21 07:08:40|4477.27|4476.67|4477.02|4476.42|4477.27|4476.67|4476.89|4476.29|54
1650524930000|2022-04-21 07:08:50|4477.14|4476.54|4477.52|4476.92|4477.52|4476.92|4476.89|4476.29|67
1650524940000|2022-04-21 07:09:00|4477.39|4476.79|4476.89|4476.29|4477.52|4476.92|4476.89|4476.29|20
1650524950000|2022-04-21 07:09:10|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4476.77|4476.17|21
1650524960000|2022-04-21 07:09:20|4477.14|4476.54|4477.77|4477.17|4477.77|4477.17|4477.14|4476.54|60
1650524970000|2022-04-21 07:09:30|4477.89|4477.29|4478.77|4478.17|4478.77|4478.17|4477.89|4477.29|41
1650524980000|2022-04-21 07:09:40|4478.89|4478.29|4479.27|4478.67|4479.27|4478.67|4478.77|4478.17|27
1650524990000|2022-04-21 07:09:50|4479.39|4478.79|4479.77|4479.17|4480.02|4479.42|4479.14|4478.54|135
1650525000000|2022-04-21 07:10:00|4479.52|4478.92|4479.02|4478.42|4479.77|4479.17|4479.02|4478.42|96
1650525010000|2022-04-21 07:10:10|4479.14|4478.54|4479.27|4478.67|4479.27|4478.67|4478.77|4478.17|51
1650525020000|2022-04-21 07:10:20|4479.14|4478.54|4479.77|4479.17|4480.02|4479.42|4479.14|4478.54|78
1650525030000|2022-04-21 07:10:30|4479.52|4478.92|4479.52|4478.92|4480.02|4479.42|4479.39|4478.79|38
1650525040000|2022-04-21 07:10:40|4479.27|4478.67|4479.02|4478.42|4479.39|4478.79|4478.77|4478.17|28
1650525050000|2022-04-21 07:10:50|4479.27|4478.67|4479.02|4478.42|4479.27|4478.67|4479.02|4478.42|32
1650525060000|2022-04-21 07:11:00|4478.77|4478.17|4478.27|4477.67|4479.02|4478.42|4478.27|4477.67|39
1650525070000|2022-04-21 07:11:10|4478.52|4477.92|4478.52|4477.92|4478.64|4478.04|4478.27|4477.67|15
1650525080000|2022-04-21 07:11:20|4478.39|4477.79|4478.14|4477.54|4478.39|4477.79|4477.77|4477.17|30
1650525090000|2022-04-21 07:11:30|4478.02|4477.42|4477.89|4477.29|4478.14|4477.54|4477.77|4477.17|30
1650525100000|2022-04-21 07:11:40|4478.02|4477.42|4477.02|4476.42|4478.02|4477.42|4477.02|4476.42|44
1650525110000|2022-04-21 07:11:50|4477.14|4476.54|4477.77|4477.17|4478.02|4477.42|4477.14|4476.54|32
1650525120000|2022-04-21 07:12:00|4477.52|4476.92|4477.27|4476.67|4477.77|4477.17|4477.27|4476.67|22
1650525130000|2022-04-21 07:12:10|4477.39|4476.79|4477.52|4476.92|4477.52|4476.92|4477.27|4476.67|7
1650525140000|2022-04-21 07:12:20|4477.39|4476.79|4479.02|4478.42|4479.02|4478.42|4477.39|4476.79|49
1650525150000|2022-04-21 07:12:30|4479.27|4478.67|4479.02|4478.42|4479.27|4478.67|4478.77|4478.17|27
1650525160000|2022-04-21 07:12:40|4478.89|4478.29|4478.52|4477.92|4479.02|4478.42|4478.39|4477.79|15
1650525170000|2022-04-21 07:12:50|4478.64|4478.04|4478.27|4477.67|4478.64|4478.04|4478.02|4477.42|27
1650525180000|2022-04-21 07:13:00|4478.14|4477.54|4478.39|4477.79|4478.64|4478.04|4478.14|4477.54|44
1650525190000|2022-04-21 07:13:10|4478.27|4477.67|4479.52|4478.92|4479.77|4479.17|4478.27|4477.67|43
1650525200000|2022-04-21 07:13:20|4479.27|4478.67|4478.77|4478.17|4479.52|4478.92|4478.77|4478.17|43
1650525210000|2022-04-21 07:13:30|4478.52|4477.92|4478.52|4477.92|4478.77|4478.17|4478.52|4477.92|39
1650525220000|2022-04-21 07:13:40|4478.27|4477.67|4478.89|4478.29|4478.89|4478.29|4478.27|4477.67|39
1650525230000|2022-04-21 07:13:50|4478.77|4478.17|4479.52|4478.92|4479.52|4478.92|4478.27|4477.67|49
1650525240000|2022-04-21 07:14:00|4479.77|4479.17|4481.02|4480.42|4481.27|4480.67|4479.64|4479.04|143
1650525250000|2022-04-21 07:14:10|4480.77|4480.17|4479.77|4479.17|4480.77|4480.17|4479.77|4479.17|39
1650525260000|2022-04-21 07:14:20|4479.89|4479.29|4479.89|4479.29|4480.02|4479.42|4479.77|4479.17|22
1650525270000|2022-04-21 07:14:30|4479.77|4479.17|4479.39|4478.79|4479.77|4479.17|4479.27|4478.67|30
1650525280000|2022-04-21 07:14:40|4479.27|4478.67|4479.52|4478.92|4479.77|4479.17|4479.02|4478.42|47
1650525290000|2022-04-21 07:14:50|4479.27|4478.67|4480.39|4479.79|4480.64|4480.04|4479.27|4478.67|66
1650525300000|2022-04-21 07:15:00|4480.27|4479.67|4481.02|4480.42|4481.52|4480.92|4480.27|4479.67|67
1650525310000|2022-04-21 07:15:10|4480.89|4480.29|4481.02|4480.42|4481.02|4480.42|4480.27|4479.67|45
1650525320000|2022-04-21 07:15:20|4481.52|4480.92|4481.52|4480.92|4481.52|4480.92|4481.02|4480.42|35
1650525330000|2022-04-21 07:15:30|4481.39|4480.79|4481.27|4480.67|4481.39|4480.79|4481.02|4480.42|10
1650525340000|2022-04-21 07:15:40|4481.14|4480.54|4481.02|4480.42|4481.27|4480.67|4480.64|4480.04|160
1650525350000|2022-04-21 07:15:50|4481.14|4480.54|4482.02|4481.42|4482.27|4481.67|4480.89|4480.29|84
1650525360000|2022-04-21 07:16:00|4481.89|4481.29|4482.77|4482.17|4482.77|4482.17|4481.77|4481.17|61
1650525370000|2022-04-21 07:16:10|4482.52|4481.92|4482.77|4482.17|4483.02|4482.42|4482.52|4481.92|235
1650525380000|2022-04-21 07:16:20|4483.02|4482.42|4482.52|4481.92|4483.02|4482.42|4482.52|4481.92|43
1650525390000|2022-04-21 07:16:30|4482.64|4482.04|4483.02|4482.42|4483.27|4482.67|4482.39|4481.79|60
1650525400000|2022-04-21 07:16:40|4483.27|4482.67|4482.52|4481.92|4483.27|4482.67|4482.52|4481.92|46
1650525410000|2022-04-21 07:16:50|4482.77|4482.17|4482.77|4482.17|4483.02|4482.42|4482.52|4481.92|44
1650525420000|2022-04-21 07:17:00|4482.64|4482.04|4483.02|4482.42|4483.02|4482.42|4482.27|4481.67|56
1650525430000|2022-04-21 07:17:10|4482.77|4482.17|4482.52|4481.92|4483.02|4482.42|4482.52|4481.92|28
1650525440000|2022-04-21 07:17:20|4482.64|4482.04|4482.27|4481.67|4482.77|4482.17|4482.27|4481.67|16
1650525450000|2022-04-21 07:17:30|4482.39|4481.79|4482.27|4481.67|4482.39|4481.79|4482.02|4481.42|24
1650525460000|2022-04-21 07:17:40|4482.14|4481.54|4481.77|4481.17|4482.14|4481.54|4481.77|4481.17|27
1650525470000|2022-04-21 07:17:50|4481.64|4481.04|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|45
1650525480000|2022-04-21 07:18:00|4481.64|4481.04|4481.27|4480.67|4481.77|4481.17|4481.02|4480.42|33
1650525490000|2022-04-21 07:18:10|4481.14|4480.54|4481.27|4480.67|4481.52|4480.92|4481.02|4480.42|39
1650525500000|2022-04-21 07:18:20|4481.02|4480.42|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|38
1650525510000|2022-04-21 07:18:30|4481.27|4480.67|4481.02|4480.42|4481.52|4480.92|4480.77|4480.17|62
1650525520000|2022-04-21 07:18:40|4480.89|4480.29|4480.39|4479.79|4480.89|4480.29|4480.02|4479.42|67
1650525530000|2022-04-21 07:18:50|4480.52|4479.92|4480.77|4480.17|4480.89|4480.29|4480.52|4479.92|33
1650525540000|2022-04-21 07:19:00|4481.02|4480.42|4480.77|4480.17|4481.14|4480.54|4480.77|4480.17|49
1650525550000|2022-04-21 07:19:10|4480.52|4479.92|4481.02|4480.42|4481.02|4480.42|4480.52|4479.92|19
1650525560000|2022-04-21 07:19:20|4481.27|4480.67|4481.77|4481.17|4481.77|4481.17|4481.14|4480.54|85
1650525570000|2022-04-21 07:19:30|4481.52|4480.92|4481.52|4480.92|4481.77|4481.17|4481.52|4480.92|43
1650525580000|2022-04-21 07:19:40|4481.27|4480.67|4480.77|4480.17|4481.27|4480.67|4480.77|4480.17|31
1650525590000|2022-04-21 07:19:50|4480.89|4480.29|4481.02|4480.42|4481.02|4480.42|4480.89|4480.29|9
1650525600000|2022-04-21 07:20:00|4481.27|4480.67|4481.02|4480.42|4481.52|4480.92|4480.89|4480.29|42
1650525610000|2022-04-21 07:20:10|4480.89|4480.29|4480.39|4479.79|4481.02|4480.42|4480.39|4479.79|32
1650525620000|2022-04-21 07:20:20|4480.52|4479.92|4480.02|4479.42|4480.52|4479.92|4479.89|4479.29|60
1650525630000|2022-04-21 07:20:30|4480.14|4479.54|4480.02|4479.42|4480.27|4479.67|4479.77|4479.17|26
1650525640000|2022-04-21 07:20:40|4480.27|4479.67|4480.02|4479.42|4480.27|4479.67|4480.02|4479.42|49
1650525650000|2022-04-21 07:20:50|4480.14|4479.54|4479.77|4479.17|4480.27|4479.67|4479.77|4479.17|28
1650525660000|2022-04-21 07:21:00|4479.64|4479.04|4480.02|4479.42|4480.02|4479.42|4479.52|4478.92|91
1650525670000|2022-04-21 07:21:10|4480.52|4479.92|4480.27|4479.67|4480.52|4479.92|4480.02|4479.42|59
1650525680000|2022-04-21 07:21:20|4480.14|4479.54|4479.52|4478.92|4480.27|4479.67|4479.52|4478.92|28
1650525690000|2022-04-21 07:21:30|4479.64|4479.04|4479.77|4479.17|4479.89|4479.29|4479.52|4478.92|39
1650525700000|2022-04-21 07:21:40|4480.02|4479.42|4479.52|4478.92|4480.02|4479.42|4479.52|4478.92|34
1650525710000|2022-04-21 07:21:50|4479.64|4479.04|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|42
1650525720000|2022-04-21 07:22:00|4479.89|4479.29|4479.02|4478.42|4479.89|4479.29|4479.02|4478.42|30
1650525730000|2022-04-21 07:22:10|4478.89|4478.29|4478.27|4477.67|4478.89|4478.29|4477.77|4477.17|65
1650525740000|2022-04-21 07:22:20|4478.02|4477.42|4478.02|4477.42|4478.39|4477.79|4477.89|4477.29|70
1650525750000|2022-04-21 07:22:30|4477.77|4477.17|4477.27|4476.67|4477.89|4477.29|4477.02|4476.42|70
1650525760000|2022-04-21 07:22:40|4477.52|4476.92|4478.27|4477.67|4478.52|4477.92|4477.27|4476.67|39
1650525770000|2022-04-21 07:22:50|4478.14|4477.54|4478.02|4477.42|4478.27|4477.67|4478.02|4477.42|19
1650525780000|2022-04-21 07:23:00|4478.14|4477.54|4478.52|4477.92|4478.64|4478.04|4478.02|4477.42|101
1650525790000|2022-04-21 07:23:10|4478.27|4477.67|4478.39|4477.79|4478.77|4478.17|4478.27|4477.67|62
1650525800000|2022-04-21 07:23:20|4478.52|4477.92|4478.89|4478.29|4479.02|4478.42|4478.52|4477.92|27
1650525810000|2022-04-21 07:23:30|4478.77|4478.17|4479.27|4478.67|4479.27|4478.67|4478.77|4478.17|13
1650525820000|2022-04-21 07:23:40|4479.14|4478.54|4479.52|4478.92|4479.77|4479.17|4479.14|4478.54|20
1650525830000|2022-04-21 07:23:50|4479.39|4478.79|4479.27|4478.67|4479.52|4478.92|4479.27|4478.67|16
1650525840000|2022-04-21 07:24:00|4479.52|4478.92|4479.77|4479.17|4479.77|4479.17|4479.52|4478.92|32
1650525850000|2022-04-21 07:24:10|4480.27|4479.67|4480.52|4479.92|4480.77|4480.17|4480.02|4479.42|66
1650525860000|2022-04-21 07:24:20|4480.27|4479.67|4480.77|4480.17|4480.77|4480.17|4480.02|4479.42|33
1650525870000|2022-04-21 07:24:30|4480.89|4480.29|4480.64|4480.04|4480.89|4480.29|4480.52|4479.92|21
1650525880000|2022-04-21 07:24:40|4480.52|4479.92|4481.02|4480.42|4481.27|4480.67|4480.52|4479.92|44
1650525890000|2022-04-21 07:24:50|4481.27|4480.67|4482.52|4481.92|4482.77|4482.17|4481.27|4480.67|176
1650525900000|2022-04-21 07:25:00|4482.64|4482.04|4483.02|4482.42|4483.02|4482.42|4482.39|4481.79|82
1650525910000|2022-04-21 07:25:10|4483.27|4482.67|4482.77|4482.17|4483.77|4483.17|4482.52|4481.92|267
1650525920000|2022-04-21 07:25:20|4482.52|4481.92|4481.64|4481.04|4482.52|4481.92|4481.52|4480.92|69
1650525930000|2022-04-21 07:25:30|4481.52|4480.92|4481.02|4480.42|4481.52|4480.92|4481.02|4480.42|107
1650525940000|2022-04-21 07:25:40|4481.27|4480.67|4481.02|4480.42|4481.27|4480.67|4481.02|4480.42|31
1650525950000|2022-04-21 07:25:50|4480.77|4480.17|4480.02|4479.42|4480.77|4480.17|4480.02|4479.42|48
1650525960000|2022-04-21 07:26:00|4479.77|4479.17|4480.52|4479.92|4480.52|4479.92|4479.77|4479.17|44
1650525970000|2022-04-21 07:26:10|4480.39|4479.79|4480.77|4480.17|4481.02|4480.42|4480.27|4479.67|9
1650525980000|2022-04-21 07:26:20|4481.52|4480.92|4481.02|4480.42|4481.52|4480.92|4481.02|4480.42|87
1650525990000|2022-04-21 07:26:30|4480.64|4480.04|4480.27|4479.67|4480.77|4480.17|4480.27|4479.67|94
1650526000000|2022-04-21 07:26:40|4480.02|4479.42|4480.27|4479.67|4480.27|4479.67|4479.64|4479.04|43
1650526010000|2022-04-21 07:26:50|4480.39|4479.79|4480.39|4479.79|4480.64|4480.04|4480.27|4479.67|20
1650526020000|2022-04-21 07:27:00|4480.52|4479.92|4480.14|4479.54|4480.52|4479.92|4480.02|4479.42|44
1650526030000|2022-04-21 07:27:10|4480.27|4479.67|4480.02|4479.42|4480.52|4479.92|4480.02|4479.42|25
1650526040000|2022-04-21 07:27:20|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4479.77|4479.17|59
1650526050000|2022-04-21 07:27:30|4480.39|4479.79|4482.77|4482.17|4482.77|4482.17|4480.39|4479.79|90
1650526060000|2022-04-21 07:27:40|4482.52|4481.92|4483.02|4482.42|4483.02|4482.42|4482.52|4481.92|91
1650526070000|2022-04-21 07:27:50|4482.77|4482.17|4483.02|4482.42|4483.02|4482.42|4482.77|4482.17|35
1650526080000|2022-04-21 07:28:00|4482.77|4482.17|4482.02|4481.42|4482.77|4482.17|4481.77|4481.17|89
1650526090000|2022-04-21 07:28:10|4481.77|4481.17|4482.52|4481.92|4482.52|4481.92|4481.77|4481.17|41
1650526100000|2022-04-21 07:28:20|4482.27|4481.67|4482.77|4482.17|4482.77|4482.17|4482.27|4481.67|26
1650526110000|2022-04-21 07:28:30|4482.52|4481.92|4483.02|4482.42|4483.02|4482.42|4482.27|4481.67|76
1650526120000|2022-04-21 07:28:40|4482.77|4482.17|4482.52|4481.92|4483.02|4482.42|4482.52|4481.92|15
1650526130000|2022-04-21 07:28:50|4482.27|4481.67|4481.52|4480.92|4482.27|4481.67|4481.52|4480.92|66
1650526140000|2022-04-21 07:29:00|4481.77|4481.17|4481.52|4480.92|4482.02|4481.42|4481.52|4480.92|34
1650526150000|2022-04-21 07:29:10|4481.77|4481.17|4482.89|4482.29|4482.89|4482.29|4481.77|4481.17|61
1650526160000|2022-04-21 07:29:20|4482.77|4482.17|4483.02|4482.42|4483.27|4482.67|4482.77|4482.17|25
1650526170000|2022-04-21 07:29:30|4483.14|4482.54|4483.77|4483.17|4483.77|4483.17|4483.14|4482.54|59
1650526180000|2022-04-21 07:29:40|4483.52|4482.92|4484.02|4483.42|4484.02|4483.42|4483.52|4482.92|28
1650526190000|2022-04-21 07:29:50|4483.89|4483.29|4484.02|4483.42|4484.02|4483.42|4483.77|4483.17|49
1650526200000|2022-04-21 07:30:00|4483.77|4483.17|4482.52|4481.92|4484.27|4483.67|4482.52|4481.92|110
1650526210000|2022-04-21 07:30:10|4482.39|4481.79|4482.52|4481.92|4483.02|4482.42|4482.27|4481.67|37
1650526220000|2022-04-21 07:30:20|4482.27|4481.67|4482.02|4481.42|4482.52|4481.92|4482.02|4481.42|34
1650526230000|2022-04-21 07:30:30|4482.14|4481.54|4483.39|4482.79|4483.39|4482.79|4482.02|4481.42|130
1650526240000|2022-04-21 07:30:40|4483.52|4482.92|4483.27|4482.67|4484.02|4483.42|4483.27|4482.67|50
1650526250000|2022-04-21 07:30:50|4483.52|4482.92|4482.52|4481.92|4483.52|4482.92|4482.39|4481.79|52
1650526260000|2022-04-21 07:31:00|4482.27|4481.67|4482.52|4481.92|4482.77|4482.17|4482.27|4481.67|59
1650526270000|2022-04-21 07:31:10|4482.14|4481.54|4482.27|4481.67|4482.27|4481.67|4481.77|4481.17|37
1650526280000|2022-04-21 07:31:20|4482.14|4481.54|4482.39|4481.79|4482.52|4481.92|4482.02|4481.42|16
1650526290000|2022-04-21 07:31:30|4482.27|4481.67|4482.27|4481.67|4482.39|4481.79|4482.02|4481.42|22
1650526300000|2022-04-21 07:31:40|4482.52|4481.92|4482.52|4481.92|4482.64|4482.04|4482.27|4481.67|20
1650526310000|2022-04-21 07:31:50|4482.64|4482.04|4482.52|4481.92|4482.77|4482.17|4482.52|4481.92|26
1650526320000|2022-04-21 07:32:00|4482.27|4481.67|4482.02|4481.42|4482.39|4481.79|4482.02|4481.42|12
1650526330000|2022-04-21 07:32:10|4482.14|4481.54|4481.77|4481.17|4482.14|4481.54|4481.77|4481.17|21
1650526340000|2022-04-21 07:32:20|4482.02|4481.42|4481.77|4481.17|4482.27|4481.67|4481.77|4481.17|27
1650526350000|2022-04-21 07:32:30|4481.64|4481.04|4481.27|4480.67|4481.64|4481.04|4481.02|4480.42|55
1650526360000|2022-04-21 07:32:40|4481.52|4480.92|4482.02|4481.42|4482.02|4481.42|4481.27|4480.67|33
1650526370000|2022-04-21 07:32:50|4482.27|4481.67|4481.77|4481.17|4482.27|4481.67|4481.77|4481.17|31
1650526380000|2022-04-21 07:33:00|4481.89|4481.29|4482.52|4481.92|4482.52|4481.92|4481.89|4481.29|23
1650526390000|2022-04-21 07:33:10|4482.39|4481.79|4481.77|4481.17|4482.39|4481.79|4481.52|4480.92|49
1650526400000|2022-04-21 07:33:20|4481.89|4481.29|4482.02|4481.42|4482.02|4481.42|4481.77|4481.17|8
1650526410000|2022-04-21 07:33:30|4482.27|4481.67|4483.02|4482.42|4483.02|4482.42|4482.14|4481.54|26
1650526420000|2022-04-21 07:33:40|4483.14|4482.54|4483.27|4482.67|4483.39|4482.79|4482.77|4482.17|52
1650526430000|2022-04-21 07:33:50|4483.14|4482.54|4482.77|4482.17|4483.27|4482.67|4482.77|4482.17|29
1650526440000|2022-04-21 07:34:00|4482.89|4482.29|4482.77|4482.17|4483.02|4482.42|4482.64|4482.04|36
1650526450000|2022-04-21 07:34:10|4482.64|4482.04|4483.27|4482.67|4483.27|4482.67|4482.64|4482.04|27
1650526460000|2022-04-21 07:34:20|4483.77|4483.17|4484.02|4483.42|4484.02|4483.42|4483.52|4482.92|57
1650526470000|2022-04-21 07:34:30|4483.89|4483.29|4484.02|4483.42|4484.02|4483.42|4483.77|4483.17|7
1650526480000|2022-04-21 07:34:40|4483.64|4483.04|4483.52|4482.92|4483.89|4483.29|4483.52|4482.92|33
1650526490000|2022-04-21 07:34:50|4483.77|4483.17|4484.02|4483.42|4484.02|4483.42|4483.52|4482.92|25
1650526500000|2022-04-21 07:35:00|4483.89|4483.29|4484.14|4483.54|4484.14|4483.54|4483.77|4483.17|56
1650526510000|2022-04-21 07:35:10|4484.02|4483.42|4484.52|4483.92|4484.77|4484.17|4484.02|4483.42|151
1650526520000|2022-04-21 07:35:20|4484.02|4483.42|4484.14|4483.54|4484.39|4483.79|4484.02|4483.42|55
1650526530000|2022-04-21 07:35:30|4484.27|4483.67|4484.27|4483.67|4484.52|4483.92|4484.27|4483.67|23
1650526540000|2022-04-21 07:35:40|4484.02|4483.42|4484.39|4483.79|4484.39|4483.79|4484.02|4483.42|34
1650526550000|2022-04-21 07:35:50|4484.27|4483.67|4484.27|4483.67|4484.39|4483.79|4484.02|4483.42|13
1650526560000|2022-04-21 07:36:00|4484.39|4483.79|4484.64|4484.04|4484.77|4484.17|4484.27|4483.67|42
1650526570000|2022-04-21 07:36:10|4484.52|4483.92|4484.27|4483.67|4484.52|4483.92|4484.27|4483.67|39
1650526580000|2022-04-21 07:36:20|4483.89|4483.29|4484.27|4483.67|4484.52|4483.92|4483.77|4483.17|102
1650526590000|2022-04-21 07:36:30|4484.39|4483.79|4484.64|4484.04|4484.77|4484.17|4484.27|4483.67|23
1650526600000|2022-04-21 07:36:40|4484.77|4484.17|4484.89|4484.29|4485.02|4484.42|4484.52|4483.92|42
1650526610000|2022-04-21 07:36:50|4485.02|4484.42|4485.27|4484.67|4485.27|4484.67|4485.02|4484.42|43
1650526620000|2022-04-21 07:37:00|4485.02|4484.42|4484.77|4484.17|4485.02|4484.42|4484.27|4483.67|90
1650526630000|2022-04-21 07:37:10|4485.02|4484.42|4485.02|4484.42|4485.02|4484.42|4484.52|4483.92|45
1650526640000|2022-04-21 07:37:20|4485.27|4484.67|4485.02|4484.42|4485.27|4484.67|4485.02|4484.42|34
1650526650000|2022-04-21 07:37:30|4485.27|4484.67|4485.52|4484.92|4485.77|4485.17|4485.27|4484.67|37
1650526660000|2022-04-21 07:37:40|4485.27|4484.67|4485.02|4484.42|4485.27|4484.67|4485.02|4484.42|24
1650526670000|2022-04-21 07:37:50|4485.27|4484.67|4485.02|4484.42|4485.52|4484.92|4485.02|4484.42|32
1650526680000|2022-04-21 07:38:00|4485.27|4484.67|4485.27|4484.67|4485.52|4484.92|4485.02|4484.42|17
1650526690000|2022-04-21 07:38:10|4485.39|4484.79|4485.52|4484.92|4485.52|4484.92|4485.02|4484.42|23
1650526700000|2022-04-21 07:38:20|4485.27|4484.67|4485.52|4484.92|4485.52|4484.92|4485.27|4484.67|17
1650526710000|2022-04-21 07:38:30|4485.77|4485.17|4485.77|4485.17|4485.77|4485.17|4485.52|4484.92|48
1650526720000|2022-04-21 07:38:40|4485.64|4485.04|4485.77|4485.17|4485.77|4485.17|4485.52|4484.92|18
1650526730000|2022-04-21 07:38:50|4486.02|4485.42|4487.27|4486.67|4487.27|4486.67|4486.02|4485.42|163
1650526740000|2022-04-21 07:39:00|4487.52|4486.92|4487.77|4487.17|4488.02|4487.42|4487.27|4486.67|230
1650526750000|2022-04-21 07:39:10|4487.52|4486.92|4487.27|4486.67|4487.77|4487.17|4487.27|4486.67|80
1650526760000|2022-04-21 07:39:20|4487.52|4486.92|4486.52|4485.92|4487.52|4486.92|4486.52|4485.92|104
1650526770000|2022-04-21 07:39:30|4486.27|4485.67|4486.52|4485.92|4486.52|4485.92|4485.89|4485.29|102
1650526780000|2022-04-21 07:39:40|4486.77|4486.17|4486.39|4485.79|4486.77|4486.17|4486.27|4485.67|39
1650526790000|2022-04-21 07:39:50|4486.27|4485.67|4486.52|4485.92|4486.52|4485.92|4486.27|4485.67|18
1650526800000|2022-04-21 07:40:00|4486.64|4486.04|4487.27|4486.67|4487.27|4486.67|4486.52|4485.92|76
1650526810000|2022-04-21 07:40:10|4487.52|4486.92|4487.27|4486.67|4488.39|4487.79|4487.27|4486.67|308
1650526820000|2022-04-21 07:40:20|4486.77|4486.17|4486.27|4485.67|4486.77|4486.17|4486.02|4485.42|103
1650526830000|2022-04-21 07:40:30|4486.52|4485.92|4486.77|4486.17|4486.77|4486.17|4486.27|4485.67|33
1650526840000|2022-04-21 07:40:40|4487.02|4486.42|4486.39|4485.79|4487.02|4486.42|4486.27|4485.67|36
1650526850000|2022-04-21 07:40:50|4486.27|4485.67|4486.02|4485.42|4486.27|4485.67|4485.77|4485.17|47
1650526860000|2022-04-21 07:41:00|4486.27|4485.67|4486.14|4485.54|4486.52|4485.92|4486.02|4485.42|68
1650526870000|2022-04-21 07:41:10|4486.02|4485.42|4485.77|4485.17|4486.27|4485.67|4485.77|4485.17|28
1650526880000|2022-04-21 07:41:20|4485.52|4484.92|4485.27|4484.67|4485.52|4484.92|4485.14|4484.54|57
1650526890000|2022-04-21 07:41:30|4485.14|4484.54|4485.77|4485.17|4485.77|4485.17|4485.14|4484.54|46
1650526900000|2022-04-21 07:41:40|4485.64|4485.04|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|30
1650526910000|2022-04-21 07:41:50|4485.64|4485.04|4485.39|4484.79|4485.77|4485.17|4485.27|4484.67|12
1650526920000|2022-04-21 07:42:00|4485.27|4484.67|4485.52|4484.92|4485.52|4484.92|4484.77|4484.17|64
1650526930000|2022-04-21 07:42:10|4485.39|4484.79|4485.27|4484.67|4485.52|4484.92|4485.27|4484.67|9
1650526940000|2022-04-21 07:42:20|4485.39|4484.79|4485.39|4484.79|4485.52|4484.92|4485.27|4484.67|16
1650526950000|2022-04-21 07:42:30|4485.27|4484.67|4484.77|4484.17|4485.52|4484.92|4484.77|4484.17|28
1650526960000|2022-04-21 07:42:40|4484.89|4484.29|4485.52|4484.92|4485.52|4484.92|4484.89|4484.29|36
1650526970000|2022-04-21 07:42:50|4485.39|4484.79|4485.52|4484.92|4485.89|4485.29|4485.39|4484.79|22
1650526980000|2022-04-21 07:43:00|4485.39|4484.79|4485.77|4485.17|4485.77|4485.17|4485.02|4484.42|25
1650526990000|2022-04-21 07:43:10|4485.52|4484.92|4485.77|4485.17|4486.02|4485.42|4485.52|4484.92|28
1650527000000|2022-04-21 07:43:20|4485.52|4484.92|4485.39|4484.79|4485.52|4484.92|4485.27|4484.67|63
1650527010000|2022-04-21 07:43:30|4485.52|4484.92|4485.89|4485.29|4486.02|4485.42|4485.39|4484.79|15
1650527020000|2022-04-21 07:43:40|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.27|4484.67|60
1650527030000|2022-04-21 07:43:50|4485.77|4485.17|4485.64|4485.04|4485.77|4485.17|4485.52|4484.92|39
1650527040000|2022-04-21 07:44:00|4485.77|4485.17|4485.77|4485.17|4485.89|4485.29|4485.52|4484.92|15
1650527050000|2022-04-21 07:44:10|4485.52|4484.92|4484.77|4484.17|4485.52|4484.92|4484.77|4484.17|34
1650527060000|2022-04-21 07:44:20|4485.02|4484.42|4485.02|4484.42|4485.02|4484.42|4484.77|4484.17|21
1650527070000|2022-04-21 07:44:30|4484.77|4484.17|4485.02|4484.42|4485.02|4484.42|4484.52|4483.92|31
1650527080000|2022-04-21 07:44:40|4484.89|4484.29|4484.77|4484.17|4485.02|4484.42|4484.77|4484.17|49
1650527090000|2022-04-21 07:44:50|4484.89|4484.29|4484.77|4484.17|4484.89|4484.29|4484.52|4483.92|20
1650527100000|2022-04-21 07:45:00|4485.02|4484.42|4484.77|4484.17|4485.14|4484.54|4484.77|4484.17|62
1650527110000|2022-04-21 07:45:10|4484.89|4484.29|4484.02|4483.42|4484.89|4484.29|4484.02|4483.42|42
1650527120000|2022-04-21 07:45:20|4484.27|4483.67|4484.02|4483.42|4484.27|4483.67|4483.77|4483.17|44
1650527130000|2022-04-21 07:45:30|4484.27|4483.67|4484.52|4483.92|4484.89|4484.29|4484.27|4483.67|63
1650527140000|2022-04-21 07:45:40|4484.64|4484.04|4484.77|4484.17|4485.14|4484.54|4484.52|4483.92|48
1650527150000|2022-04-21 07:45:50|4484.89|4484.29|4485.39|4484.79|4485.52|4484.92|4484.77|4484.17|139
1650527160000|2022-04-21 07:46:00|4485.27|4484.67|4485.52|4484.92|4485.52|4484.92|4485.14|4484.54|26
1650527170000|2022-04-21 07:46:10|4485.39|4484.79|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|16
1650527180000|2022-04-21 07:46:20|4485.52|4484.92|4485.52|4484.92|4485.64|4485.04|4485.27|4484.67|21
1650527190000|2022-04-21 07:46:30|4485.64|4485.04|4485.52|4484.92|4485.64|4485.04|4485.52|4484.92|56
1650527200000|2022-04-21 07:46:40|4485.77|4485.17|4486.02|4485.42|4486.02|4485.42|4485.64|4485.04|20
1650527210000|2022-04-21 07:46:50|4485.77|4485.17|4485.52|4484.92|4485.89|4485.29|4485.52|4484.92|22
1650527220000|2022-04-21 07:47:00|4485.64|4485.04|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|39
1650527230000|2022-04-21 07:47:10|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|20
1650527240000|2022-04-21 07:47:20|4485.64|4485.04|4485.52|4484.92|4485.64|4485.04|4485.52|4484.92|41
1650527250000|2022-04-21 07:47:30|4484.52|4483.92|4484.52|4483.92|4484.64|4484.04|4484.02|4483.42|271
1650527260000|2022-04-21 07:47:40|4484.64|4484.04|4484.27|4483.67|4484.77|4484.17|4484.14|4483.54|34
1650527270000|2022-04-21 07:47:50|4484.14|4483.54|4484.27|4483.67|4484.27|4483.67|4484.02|4483.42|19
1650527280000|2022-04-21 07:48:00|4484.02|4483.42|4484.64|4484.04|4484.77|4484.17|4484.02|4483.42|47
1650527290000|2022-04-21 07:48:10|4484.77|4484.17|4484.77|4484.17|4484.77|4484.17|4484.52|4483.92|14
1650527300000|2022-04-21 07:48:20|4485.02|4484.42|4484.77|4484.17|4485.02|4484.42|4484.77|4484.17|23
1650527310000|2022-04-21 07:48:30|4484.89|4484.29|4485.02|4484.42|4485.02|4484.42|4484.77|4484.17|15
1650527320000|2022-04-21 07:48:40|4484.77|4484.17|4485.02|4484.42|4485.02|4484.42|4484.77|4484.17|6
1650527330000|2022-04-21 07:48:50|4485.14|4484.54|4484.77|4484.17|4485.14|4484.54|4484.77|4484.17|26
1650527340000|2022-04-21 07:49:00|4485.02|4484.42|4485.52|4484.92|4485.52|4484.92|4484.77|4484.17|53
1650527350000|2022-04-21 07:49:10|4485.39|4484.79|4485.39|4484.79|4485.52|4484.92|4485.02|4484.42|17
1650527360000|2022-04-21 07:49:20|4485.52|4484.92|4484.77|4484.17|4485.52|4484.92|4484.52|4483.92|37
1650527370000|2022-04-21 07:49:30|4484.52|4483.92|4484.77|4484.17|4484.77|4484.17|4484.52|4483.92|25
1650527380000|2022-04-21 07:49:40|4484.64|4484.04|4484.77|4484.17|4485.02|4484.42|4484.64|4484.04|37
1650527390000|2022-04-21 07:49:50|4484.89|4484.29|4485.02|4484.42|4485.27|4484.67|4484.89|4484.29|53
1650527400000|2022-04-21 07:50:00|4485.27|4484.67|4484.77|4484.17|4485.27|4484.67|4484.64|4484.04|18
1650527410000|2022-04-21 07:50:10|4484.52|4483.92|4485.52|4484.92|4485.77|4485.17|4484.52|4483.92|63
1650527420000|2022-04-21 07:50:20|4485.39|4484.79|4485.77|4485.17|4485.77|4485.17|4485.27|4484.67|13
1650527430000|2022-04-21 07:50:30|4485.64|4485.04|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|5
1650527440000|2022-04-21 07:50:40|4485.77|4485.17|4486.02|4485.42|4486.02|4485.42|4485.77|4485.17|30
1650527450000|2022-04-21 07:50:50|4485.52|4484.92|4485.52|4484.92|4485.52|4484.92|4485.27|4484.67|84
1650527460000|2022-04-21 07:51:00|4485.39|4484.79|4485.77|4485.17|4486.02|4485.42|4485.39|4484.79|49
1650527470000|2022-04-21 07:51:10|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.52|4484.92|9
1650527480000|2022-04-21 07:51:20|4485.52|4484.92|4485.77|4485.17|4485.77|4485.17|4485.52|4484.92|7
1650527490000|2022-04-21 07:51:30|4485.52|4484.92|4485.52|4484.92|4485.64|4485.04|4485.27|4484.67|21
1650527500000|2022-04-21 07:51:40|4485.64|4485.04|4485.64|4485.04|4485.77|4485.17|4485.52|4484.92|14
1650527510000|2022-04-21 07:51:50|4485.77|4485.17|4485.64|4485.04|4485.77|4485.17|4485.64|4485.04|1
1650527520000|2022-04-21 07:52:00|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|15
1650527530000|2022-04-21 07:52:10|4485.64|4485.04|4485.89|4485.29|4485.89|4485.29|4485.64|4485.04|23
1650527540000|2022-04-21 07:52:20|4485.77|4485.17|4485.64|4485.04|4486.02|4485.42|4485.64|4485.04|17
1650527550000|2022-04-21 07:52:30|4485.77|4485.17|4485.52|4484.92|4485.77|4485.17|4485.52|4484.92|9
1650527560000|2022-04-21 07:52:40|4485.64|4485.04|4485.77|4485.17|4485.77|4485.17|4485.64|4485.04|7
1650527570000|2022-04-21 07:52:50|4485.52|4484.92|4485.77|4485.17|4485.77|4485.17|4485.52|4484.92|35
1650527580000|2022-04-21 07:53:00|||||||||9
1650527590000|2022-04-21 07:53:10|4485.89|4485.29|4486.02|4485.42|4486.02|4485.42|4485.89|4485.29|19
1650527600000|2022-04-21 07:53:20|4486.27|4485.67|4486.77|4486.17|4487.02|4486.42|4486.27|4485.67|122
1650527610000|2022-04-21 07:53:30|4486.52|4485.92|4487.02|4486.42|4487.02|4486.42|4486.52|4485.92|21
1650527620000|2022-04-21 07:53:40|4486.89|4486.29|4486.77|4486.17|4487.02|4486.42|4486.77|4486.17|22
1650527630000|2022-04-21 07:53:50|4486.52|4485.92|4487.02|4486.42|4487.02|4486.42|4486.52|4485.92|41
1650527640000|2022-04-21 07:54:00|4486.89|4486.29|4487.02|4486.42|4487.27|4486.67|4486.89|4486.29|13
1650527650000|2022-04-21 07:54:10|4487.14|4486.54|4487.27|4486.67|4487.27|4486.67|4487.14|4486.54|8
1650527660000|2022-04-21 07:54:20|4487.39|4486.79|4487.52|4486.92|4487.52|4486.92|4487.27|4486.67|14
1650527670000|2022-04-21 07:54:30|4487.77|4487.17|4487.52|4486.92|4487.77|4487.17|4487.52|4486.92|39
1650527680000|2022-04-21 07:54:40|4487.39|4486.79|4487.52|4486.92|4487.52|4486.92|4487.39|4486.79|12
1650527690000|2022-04-21 07:54:50|4487.77|4487.17|4487.27|4486.67|4487.77|4487.17|4487.27|4486.67|25
1650527700000|2022-04-21 07:55:00|4487.39|4486.79|4487.77|4487.17|4487.77|4487.17|4487.27|4486.67|25
1650527710000|2022-04-21 07:55:10|4487.52|4486.92|4487.52|4486.92|4487.52|4486.92|4487.52|4486.92|13
1650527720000|2022-04-21 07:55:20|4487.27|4486.67|4487.27|4486.67|4487.27|4486.67|4487.14|4486.54|17
1650527730000|2022-04-21 07:55:30|4487.52|4486.92|4487.77|4487.17|4487.77|4487.17|4487.52|4486.92|13
1650527740000|2022-04-21 07:55:40|4488.02|4487.42|4487.77|4487.17|4488.02|4487.42|4487.77|4487.17|31
1650527750000|2022-04-21 07:55:50|4488.02|4487.42|4487.77|4487.17|4488.02|4487.42|4487.52|4486.92|15
1650527760000|2022-04-21 07:56:00|4487.64|4487.04|4487.52|4486.92|4487.77|4487.17|4487.52|4486.92|15
1650527770000|2022-04-21 07:56:10|4487.39|4486.79|4487.52|4486.92|4487.77|4487.17|4487.39|4486.79|14
1650527780000|2022-04-21 07:56:20|4487.64|4487.04|4487.77|4487.17|4487.77|4487.17|4487.64|4487.04|0
1650527790000|2022-04-21 07:56:30|4488.02|4487.42|4487.89|4487.29|4488.02|4487.42|4487.77|4487.17|96
1650527800000|2022-04-21 07:56:40|4487.77|4487.17|4487.77|4487.17|4487.89|4487.29|4487.77|4487.17|24
1650527810000|2022-04-21 07:56:50|4488.02|4487.42|4491.27|4490.67|4491.27|4490.67|4488.02|4487.42|963
1650527820000|2022-04-21 07:57:00|4491.02|4490.42|4491.64|4491.04|4492.02|4491.42|4491.02|4490.42|222
1650527830000|2022-04-21 07:57:10|4491.77|4491.17|4492.27|4491.67|4492.27|4491.67|4491.52|4490.92|332
1650527840000|2022-04-21 07:57:20|4492.52|4491.92|4493.02|4492.42|4493.02|4492.42|4492.27|4491.67|219
1650527850000|2022-04-21 07:57:30|4492.52|4491.92|4493.02|4492.42|4493.27|4492.67|4492.52|4491.92|235
1650527860000|2022-04-21 07:57:40|4492.77|4492.17|4493.27|4492.67|4493.27|4492.67|4492.39|4491.79|170
1650527870000|2022-04-21 07:57:50|4493.52|4492.92|4494.27|4493.67|4494.77|4494.17|4493.52|4492.92|400
1650527880000|2022-04-21 07:58:00|4494.52|4493.92|4495.02|4494.42|4495.39|4494.79|4494.02|4493.42|364
1650527890000|2022-04-21 07:58:10|4494.77|4494.17|4494.52|4493.92|4495.02|4494.42|4494.27|4493.67|144
1650527900000|2022-04-21 07:58:20|4494.39|4493.79|4493.77|4493.17|4494.77|4494.17|4493.77|4493.17|254
1650527910000|2022-04-21 07:58:30|4494.02|4493.42|4493.27|4492.67|4494.02|4493.42|4493.27|4492.67|341
1650527920000|2022-04-21 07:58:40|4493.52|4492.92|4493.27|4492.67|4493.64|4493.04|4493.02|4492.42|69
1650527930000|2022-04-21 07:58:50|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|38
1650527940000|2022-04-21 07:59:00|4493.02|4492.42|4493.89|4493.29|4494.02|4493.42|4493.02|4492.42|55
1650527950000|2022-04-21 07:59:10|4493.77|4493.17|4494.27|4493.67|4494.77|4494.17|4493.77|4493.17|128
1650527960000|2022-04-21 07:59:20|4494.14|4493.54|4494.77|4494.17|4494.77|4494.17|4494.02|4493.42|102
1650527970000|2022-04-21 07:59:30|4494.64|4494.04|4495.02|4494.42|4495.27|4494.67|4494.64|4494.04|104
1650527980000|2022-04-21 07:59:40|4494.77|4494.17|4494.27|4493.67|4494.77|4494.17|4494.02|4493.42|38
1650527990000|2022-04-21 07:59:50|4494.14|4493.54|4493.52|4492.92|4494.27|4493.67|4493.52|4492.92|33
1650528000000|2022-04-21 08:00:00|4493.27|4492.67|4494.27|4493.67|4494.27|4493.67|4493.27|4492.67|103
1650528010000|2022-04-21 08:00:10|4493.89|4493.29|4493.27|4492.67|4493.89|4493.29|4492.89|4492.29|86
1650528020000|2022-04-21 08:00:20|4493.02|4492.42|4492.64|4492.04|4493.02|4492.42|4492.52|4491.92|77
1650528030000|2022-04-21 08:00:30|4492.52|4491.92|4492.39|4491.79|4492.64|4492.04|4492.39|4491.79|75
1650528040000|2022-04-21 08:00:40|4492.27|4491.67|4492.52|4491.92|4492.52|4491.92|4492.02|4491.42|95
1650528050000|2022-04-21 08:00:50|4492.77|4492.17|4493.52|4492.92|4493.52|4492.92|4492.39|4491.79|135
1650528060000|2022-04-21 08:01:00|4493.77|4493.17|4493.52|4492.92|4494.27|4493.67|4493.52|4492.92|105
1650528070000|2022-04-21 08:01:10|4493.27|4492.67|4494.27|4493.67|4494.27|4493.67|4493.27|4492.67|146
1650528080000|2022-04-21 08:01:20|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|53
1650528090000|2022-04-21 08:01:30|4493.52|4492.92|4493.77|4493.17|4494.02|4493.42|4493.52|4492.92|67
1650528100000|2022-04-21 08:01:40|4493.52|4492.92|4494.02|4493.42|4494.02|4493.42|4493.52|4492.92|35
1650528110000|2022-04-21 08:01:50|4493.89|4493.29|4494.27|4493.67|4494.27|4493.67|4493.89|4493.29|41
1650528120000|2022-04-21 08:02:00|4494.02|4493.42|4494.77|4494.17|4494.77|4494.17|4494.02|4493.42|111
1650528130000|2022-04-21 08:02:10|4495.02|4494.42|4494.77|4494.17|4495.02|4494.42|4494.27|4493.67|197
1650528140000|2022-04-21 08:02:20|4494.52|4493.92|4494.64|4494.04|4494.77|4494.17|4494.27|4493.67|118
1650528150000|2022-04-21 08:02:30|4494.77|4494.17|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|145
1650528160000|2022-04-21 08:02:40|4494.52|4493.92|4494.27|4493.67|4494.64|4494.04|4494.27|4493.67|66
1650528170000|2022-04-21 08:02:50|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|42
1650528180000|2022-04-21 08:03:00|4494.77|4494.17|4495.27|4494.67|4495.27|4494.67|4494.27|4493.67|84
1650528190000|2022-04-21 08:03:10|4495.02|4494.42|4494.52|4493.92|4495.02|4494.42|4494.52|4493.92|140
1650528200000|2022-04-21 08:03:20|4494.77|4494.17|4495.52|4494.92|4495.52|4494.92|4494.77|4494.17|76
1650528210000|2022-04-21 08:03:30|4495.77|4495.17|4495.39|4494.79|4495.77|4495.17|4495.02|4494.42|55
1650528220000|2022-04-21 08:03:40|4495.52|4494.92|4495.02|4494.42|4495.52|4494.92|4495.02|4494.42|35
1650528230000|2022-04-21 08:03:50|4495.14|4494.54|4495.02|4494.42|4495.39|4494.79|4495.02|4494.42|76
1650528240000|2022-04-21 08:04:00|4495.27|4494.67|4494.89|4494.29|4495.27|4494.67|4494.52|4493.92|58
1650528250000|2022-04-21 08:04:10|4495.02|4494.42|4494.52|4493.92|4495.02|4494.42|4494.52|4493.92|28
1650528260000|2022-04-21 08:04:20|4494.77|4494.17|4494.77|4494.17|4495.27|4494.67|4494.77|4494.17|111
1650528270000|2022-04-21 08:04:30|4494.52|4493.92|4494.52|4493.92|4494.77|4494.17|4494.52|4493.92|20
1650528280000|2022-04-21 08:04:40|4494.27|4493.67|4494.52|4493.92|4494.77|4494.17|4494.27|4493.67|23
1650528290000|2022-04-21 08:04:50|4494.64|4494.04|4494.52|4493.92|4494.77|4494.17|4494.52|4493.92|18
1650528300000|2022-04-21 08:05:00|4494.77|4494.17|4494.52|4493.92|4494.77|4494.17|4494.27|4493.67|34
1650528310000|2022-04-21 08:05:10|4494.39|4493.79|4494.27|4493.67|4494.52|4493.92|4494.02|4493.42|46
1650528320000|2022-04-21 08:05:20|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|27
1650528330000|2022-04-21 08:05:30|4494.52|4493.92|4495.02|4494.42|4495.14|4494.54|4494.52|4493.92|52
1650528340000|2022-04-21 08:05:40|4494.89|4494.29|4495.27|4494.67|4495.27|4494.67|4494.77|4494.17|46
1650528350000|2022-04-21 08:05:50|4495.02|4494.42|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|10
1650528360000|2022-04-21 08:06:00|4494.89|4494.29|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|26
1650528370000|2022-04-21 08:06:10|4494.77|4494.17|4494.52|4493.92|4494.77|4494.17|4494.52|4493.92|34
1650528380000|2022-04-21 08:06:20|4494.64|4494.04|4494.27|4493.67|4494.64|4494.04|4494.02|4493.42|49
1650528390000|2022-04-21 08:06:30|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|16
1650528400000|2022-04-21 08:06:40|4493.89|4493.29|4494.27|4493.67|4494.39|4493.79|4493.89|4493.29|65
1650528410000|2022-04-21 08:06:50|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|144
1650528420000|2022-04-21 08:07:00|4494.64|4494.04|4495.27|4494.67|4495.27|4494.67|4494.52|4493.92|34
1650528430000|2022-04-21 08:07:10|4495.02|4494.42|4494.64|4494.04|4495.02|4494.42|4494.52|4493.92|29
1650528440000|2022-04-21 08:07:20|4494.52|4493.92|4494.52|4493.92|4494.77|4494.17|4494.52|4493.92|39
1650528450000|2022-04-21 08:07:30|4494.02|4493.42|4494.52|4493.92|4494.77|4494.17|4494.02|4493.42|142
1650528460000|2022-04-21 08:07:40|4494.27|4493.67|4494.27|4493.67|4494.52|4493.92|4494.02|4493.42|28
1650528470000|2022-04-21 08:07:50|4494.14|4493.54|4494.14|4493.54|4494.27|4493.67|4494.02|4493.42|23
1650528480000|2022-04-21 08:08:00|4494.27|4493.67|4494.02|4493.42|4494.52|4493.92|4493.77|4493.17|32
1650528490000|2022-04-21 08:08:10|4494.27|4493.67|4494.77|4494.17|4494.77|4494.17|4494.27|4493.67|49
1650528500000|2022-04-21 08:08:20|4494.89|4494.29|4494.64|4494.04|4494.89|4494.29|4494.52|4493.92|22
1650528510000|2022-04-21 08:08:30|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|21
1650528520000|2022-04-21 08:08:40|4494.64|4494.04|4494.77|4494.17|4494.77|4494.17|4494.64|4494.04|23
1650528530000|2022-04-21 08:08:50|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.39|4493.79|52
1650528540000|2022-04-21 08:09:00|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|35
1650528550000|2022-04-21 08:09:10|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|90
1650528560000|2022-04-21 08:09:20|4495.64|4495.04|4496.02|4495.42|4496.39|4495.79|4495.64|4495.04|165
1650528570000|2022-04-21 08:09:30|4495.89|4495.29|4495.77|4495.17|4496.02|4495.42|4495.77|4495.17|37
1650528580000|2022-04-21 08:09:40|4495.89|4495.29|4495.02|4494.42|4495.89|4495.29|4494.77|4494.17|35
1650528590000|2022-04-21 08:09:50|4495.27|4494.67|4495.39|4494.79|4495.52|4494.92|4495.02|4494.42|112
1650528600000|2022-04-21 08:10:00|4495.52|4494.92|4495.02|4494.42|4495.77|4495.17|4495.02|4494.42|33
1650528610000|2022-04-21 08:10:10|4494.89|4494.29|4495.02|4494.42|4495.52|4494.92|4494.89|4494.29|51
1650528620000|2022-04-21 08:10:20|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|26
1650528630000|2022-04-21 08:10:30|4495.52|4494.92|4495.02|4494.42|4495.52|4494.92|4495.02|4494.42|126
1650528640000|2022-04-21 08:10:40|4494.89|4494.29|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|38
1650528650000|2022-04-21 08:10:50|4494.89|4494.29|4494.77|4494.17|4494.89|4494.29|4494.52|4493.92|15
1650528660000|2022-04-21 08:11:00|4494.89|4494.29|4494.52|4493.92|4494.89|4494.29|4494.27|4493.67|110
1650528670000|2022-04-21 08:11:10|4494.77|4494.17|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|46
1650528680000|2022-04-21 08:11:20|4494.77|4494.17|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|20
1650528690000|2022-04-21 08:11:30|4495.02|4494.42|4495.02|4494.42|4495.27|4494.67|4494.77|4494.17|31
1650528700000|2022-04-21 08:11:40|4494.77|4494.17|4494.77|4494.17|4494.89|4494.29|4494.77|4494.17|26
1650528710000|2022-04-21 08:11:50|4494.64|4494.04|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|34
1650528720000|2022-04-21 08:12:00|4495.02|4494.42|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|41
1650528730000|2022-04-21 08:12:10|4494.64|4494.04|4495.27|4494.67|4495.27|4494.67|4494.52|4493.92|64
1650528740000|2022-04-21 08:12:20|4495.14|4494.54|4495.77|4495.17|4495.77|4495.17|4495.14|4494.54|41
1650528750000|2022-04-21 08:12:30|4495.52|4494.92|4495.64|4495.04|4495.89|4495.29|4495.52|4494.92|54
1650528760000|2022-04-21 08:12:40|4495.77|4495.17|4496.02|4495.42|4496.27|4495.67|4495.52|4494.92|74
1650528770000|2022-04-21 08:12:50|||||||||62
1650528780000|2022-04-21 08:13:00|4495.77|4495.17|4495.52|4494.92|4496.02|4495.42|4495.52|4494.92|71
1650528790000|2022-04-21 08:13:10|4495.64|4495.04|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|66
1650528800000|2022-04-21 08:13:20|4495.64|4495.04|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|24
1650528810000|2022-04-21 08:13:30|4495.27|4494.67|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|41
1650528820000|2022-04-21 08:13:40|4495.64|4495.04|4495.64|4495.04|4495.77|4495.17|4495.52|4494.92|29
1650528830000|2022-04-21 08:13:50|4495.52|4494.92|4495.52|4494.92|4495.77|4495.17|4495.27|4494.67|96
1650528840000|2022-04-21 08:14:00|4495.27|4494.67|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|90
1650528850000|2022-04-21 08:14:10|4495.39|4494.79|4496.02|4495.42|4496.02|4495.42|4495.39|4494.79|58
1650528860000|2022-04-21 08:14:20|4495.77|4495.17|4496.02|4495.42|4496.02|4495.42|4495.52|4494.92|99
1650528870000|2022-04-21 08:14:30|4495.77|4495.17|4495.77|4495.17|4496.27|4495.67|4495.64|4495.04|48
1650528880000|2022-04-21 08:14:40|4495.89|4495.29|4496.02|4495.42|4496.27|4495.67|4495.89|4495.29|44
1650528890000|2022-04-21 08:14:50|4495.89|4495.29|4496.02|4495.42|4496.02|4495.42|4495.77|4495.17|76
1650528900000|2022-04-21 08:15:00|4496.27|4495.67|4496.77|4496.17|4497.02|4496.42|4496.27|4495.67|125
1650528910000|2022-04-21 08:15:10|4496.89|4496.29|4496.52|4495.92|4497.27|4496.67|4496.27|4495.67|290
1650528920000|2022-04-21 08:15:20|4497.52|4496.92|4497.52|4496.92|4497.77|4497.17|4496.77|4496.17|221
1650528930000|2022-04-21 08:15:30|4497.27|4496.67|4496.77|4496.17|4497.52|4496.92|4496.77|4496.17|110
1650528940000|2022-04-21 08:15:40|4496.52|4495.92|4497.02|4496.42|4497.02|4496.42|4496.52|4495.92|65
1650528950000|2022-04-21 08:15:50|4496.77|4496.17|4497.27|4496.67|4497.27|4496.67|4496.77|4496.17|30
1650528960000|2022-04-21 08:16:00|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|168
1650528970000|2022-04-21 08:16:10|4497.27|4496.67|4497.27|4496.67|4497.52|4496.92|4497.14|4496.54|260
1650528980000|2022-04-21 08:16:20|4497.02|4496.42|4497.27|4496.67|4497.27|4496.67|4497.02|4496.42|137
1650528990000|2022-04-21 08:16:30|4497.14|4496.54|4497.02|4496.42|4497.27|4496.67|4497.02|4496.42|26
1650529000000|2022-04-21 08:16:40|4497.14|4496.54|4497.77|4497.17|4497.77|4497.17|4497.14|4496.54|68
1650529010000|2022-04-21 08:16:50|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|81
1650529020000|2022-04-21 08:17:00|4497.27|4496.67|4497.02|4496.42|4497.27|4496.67|4496.77|4496.17|56
1650529030000|2022-04-21 08:17:10|4496.89|4496.29|4496.52|4495.92|4496.89|4496.29|4496.52|4495.92|34
1650529040000|2022-04-21 08:17:20|4496.77|4496.17|4496.02|4495.42|4496.77|4496.17|4496.02|4495.42|55
1650529050000|2022-04-21 08:17:30|4496.14|4495.54|4495.77|4495.17|4496.14|4495.54|4495.77|4495.17|37
1650529060000|2022-04-21 08:17:40|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|10
1650529070000|2022-04-21 08:17:50|4496.27|4495.67|4496.39|4495.79|4496.52|4495.92|4496.27|4495.67|29
1650529080000|2022-04-21 08:18:00|4496.27|4495.67|4496.27|4495.67|4496.52|4495.92|4496.27|4495.67|46
1650529090000|2022-04-21 08:18:10|4496.14|4495.54|4495.77|4495.17|4496.27|4495.67|4495.77|4495.17|61
1650529100000|2022-04-21 08:18:20|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|63
1650529110000|2022-04-21 08:18:30|4495.64|4495.04|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|18
1650529120000|2022-04-21 08:18:40|4495.52|4494.92|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|38
1650529130000|2022-04-21 08:18:50|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|50
1650529140000|2022-04-21 08:19:00|4495.89|4495.29|4496.14|4495.54|4496.27|4495.67|4495.77|4495.17|41
1650529150000|2022-04-21 08:19:10|4496.02|4495.42|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|3
1650529160000|2022-04-21 08:19:20|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|21
1650529170000|2022-04-21 08:19:30|4495.64|4495.04|4495.52|4494.92|4495.64|4495.04|4495.27|4494.67|33
1650529180000|2022-04-21 08:19:40|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.27|4494.67|77
1650529190000|2022-04-21 08:19:50|4495.64|4495.04|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|66
1650529200000|2022-04-21 08:20:00|4495.77|4495.17|4496.27|4495.67|4496.27|4495.67|4495.52|4494.92|59
1650529210000|2022-04-21 08:20:10|4496.02|4495.42|4496.02|4495.42|4496.52|4495.92|4496.02|4495.42|75
1650529220000|2022-04-21 08:20:20|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|17
1650529230000|2022-04-21 08:20:30|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|37
1650529240000|2022-04-21 08:20:40|4495.14|4494.54|4495.27|4494.67|4495.39|4494.79|4495.14|4494.54|78
1650529250000|2022-04-21 08:20:50|4495.52|4494.92|4495.02|4494.42|4495.52|4494.92|4495.02|4494.42|23
1650529260000|2022-04-21 08:21:00|4495.14|4494.54|4494.77|4494.17|4495.27|4494.67|4494.52|4493.92|72
1650529270000|2022-04-21 08:21:10|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|106
1650529280000|2022-04-21 08:21:20|4494.64|4494.04|4494.27|4493.67|4494.89|4494.29|4494.27|4493.67|39
1650529290000|2022-04-21 08:21:30|4494.52|4493.92|4494.52|4493.92|4494.77|4494.17|4494.27|4493.67|36
1650529300000|2022-04-21 08:21:40|4494.77|4494.17|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|46
1650529310000|2022-04-21 08:21:50|4494.77|4494.17|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|11
1650529320000|2022-04-21 08:22:00|4495.14|4494.54|4494.77|4494.17|4495.27|4494.67|4494.77|4494.17|42
1650529330000|2022-04-21 08:22:10|4494.52|4493.92|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|52
1650529340000|2022-04-21 08:22:20|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|77
1650529350000|2022-04-21 08:22:30|4494.89|4494.29|4494.77|4494.17|4495.02|4494.42|4494.52|4493.92|58
1650529360000|2022-04-21 08:22:40|4494.64|4494.04|4494.52|4493.92|4494.64|4494.04|4494.27|4493.67|63
1650529370000|2022-04-21 08:22:50|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.14|4493.54|20
1650529380000|2022-04-21 08:23:00|4494.52|4493.92|4494.77|4494.17|4495.02|4494.42|4494.52|4493.92|54
1650529390000|2022-04-21 08:23:10|4494.64|4494.04|4494.89|4494.29|4495.02|4494.42|4494.64|4494.04|32
1650529400000|2022-04-21 08:23:20|4495.02|4494.42|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|12
1650529410000|2022-04-21 08:23:30|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.27|4493.67|28
1650529420000|2022-04-21 08:23:40|4494.89|4494.29|4494.77|4494.17|4494.89|4494.29|4494.52|4493.92|37
1650529430000|2022-04-21 08:23:50|4494.64|4494.04|4494.52|4493.92|4495.02|4494.42|4494.52|4493.92|62
1650529440000|2022-04-21 08:24:00|4494.39|4493.79|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|22
1650529450000|2022-04-21 08:24:10|4494.39|4493.79|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|31
1650529460000|2022-04-21 08:24:20|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|53
1650529470000|2022-04-21 08:24:30|||||||||12
1650529480000|2022-04-21 08:24:40|4494.52|4493.92|4494.02|4493.42|4494.52|4493.92|4494.02|4493.42|46
1650529490000|2022-04-21 08:24:50|4493.89|4493.29|4493.52|4492.92|4493.89|4493.29|4493.52|4492.92|77
1650529500000|2022-04-21 08:25:00|4493.64|4493.04|4493.14|4492.54|4493.64|4493.04|4493.02|4492.42|120
1650529510000|2022-04-21 08:25:10|4493.27|4492.67|4493.14|4492.54|4493.27|4492.67|4493.14|4492.54|26
1650529520000|2022-04-21 08:25:20|4493.27|4492.67|4493.27|4492.67|4493.77|4493.17|4493.02|4492.42|80
1650529530000|2022-04-21 08:25:30|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|50
1650529540000|2022-04-21 08:25:40|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.39|4492.79|14
1650529550000|2022-04-21 08:25:50|4493.64|4493.04|4493.02|4492.42|4493.64|4493.04|4493.02|4492.42|28
1650529560000|2022-04-21 08:26:00|4493.27|4492.67|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|50
1650529570000|2022-04-21 08:26:10|4493.14|4492.54|4493.14|4492.54|4493.14|4492.54|4493.14|4492.54|35
1650529580000|2022-04-21 08:26:20|4493.02|4492.42|4493.39|4492.79|4493.52|4492.92|4493.02|4492.42|43
1650529590000|2022-04-21 08:26:30|4493.52|4492.92|4493.39|4492.79|4493.52|4492.92|4493.27|4492.67|20
1650529600000|2022-04-21 08:26:40|4493.27|4492.67|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|10
1650529610000|2022-04-21 08:26:50|4493.77|4493.17|4493.64|4493.04|4493.77|4493.17|4493.52|4492.92|26
1650529620000|2022-04-21 08:27:00|4493.77|4493.17|4494.27|4493.67|4494.27|4493.67|4493.77|4493.17|43
1650529630000|2022-04-21 08:27:10|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|11
1650529640000|2022-04-21 08:27:20|4493.77|4493.17|4493.77|4493.17|4493.89|4493.29|4493.77|4493.17|21
1650529650000|2022-04-21 08:27:30|4493.89|4493.29|4493.27|4492.67|4494.02|4493.42|4493.27|4492.67|84
1650529660000|2022-04-21 08:27:40|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.39|4492.79|17
1650529670000|2022-04-21 08:27:50|||||||||2
1650529680000|2022-04-21 08:28:00|4493.27|4492.67|4493.77|4493.17|4493.77|4493.17|4493.27|4492.67|45
1650529690000|2022-04-21 08:28:10|4493.89|4493.29|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|44
1650529700000|2022-04-21 08:28:20|4493.89|4493.29|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|17
1650529710000|2022-04-21 08:28:30|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|78
1650529720000|2022-04-21 08:28:40|4494.02|4493.42|4493.64|4493.04|4494.02|4493.42|4493.52|4492.92|28
1650529730000|2022-04-21 08:28:50|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|10
1650529740000|2022-04-21 08:29:00|4493.77|4493.17|4493.52|4492.92|4493.89|4493.29|4493.52|4492.92|44
1650529750000|2022-04-21 08:29:10|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|8
1650529760000|2022-04-21 08:29:20|4493.52|4492.92|4493.77|4493.17|4493.89|4493.29|4493.52|4492.92|54
1650529770000|2022-04-21 08:29:30|4493.64|4493.04|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|36
1650529780000|2022-04-21 08:29:40|4493.64|4493.04|4493.89|4493.29|4494.02|4493.42|4493.64|4493.04|27
1650529790000|2022-04-21 08:29:50|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|42
1650529800000|2022-04-21 08:30:00|4493.52|4492.92|4493.77|4493.17|4494.27|4493.67|4493.52|4492.92|62
1650529810000|2022-04-21 08:30:10|4494.02|4493.42|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|11
1650529820000|2022-04-21 08:30:20|4493.52|4492.92|4493.77|4493.17|4493.89|4493.29|4493.52|4492.92|33
1650529830000|2022-04-21 08:30:30|4493.64|4493.04|4493.27|4492.67|4493.77|4493.17|4493.27|4492.67|22
1650529840000|2022-04-21 08:30:40|4493.39|4492.79|4493.14|4492.54|4493.52|4492.92|4493.02|4492.42|20
1650529850000|2022-04-21 08:30:50|4493.02|4492.42|4493.27|4492.67|4493.39|4492.79|4493.02|4492.42|9
1650529860000|2022-04-21 08:31:00|4493.39|4492.79|4493.52|4492.92|4493.52|4492.92|4493.39|4492.79|25
1650529870000|2022-04-21 08:31:10|4493.27|4492.67|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|8
1650529890000|2022-04-21 08:31:30|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|20
1650529900000|2022-04-21 08:31:40|4493.77|4493.17|4493.27|4492.67|4493.77|4493.17|4493.27|4492.67|15
1650529910000|2022-04-21 08:31:50|4493.39|4492.79|4493.39|4492.79|4493.52|4492.92|4493.27|4492.67|15
1650529920000|2022-04-21 08:32:00|4493.52|4492.92|4493.52|4492.92|4493.77|4493.17|4493.39|4492.79|18
1650529930000|2022-04-21 08:32:10|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|24
1650529940000|2022-04-21 08:32:20|4493.64|4493.04|4493.89|4493.29|4493.89|4493.29|4493.52|4492.92|8
1650529950000|2022-04-21 08:32:30|4494.02|4493.42|4493.89|4493.29|4494.27|4493.67|4493.77|4493.17|28
1650529960000|2022-04-21 08:32:40|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4493.89|4493.29|8
1650529970000|2022-04-21 08:32:50|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|9
1650529980000|2022-04-21 08:33:00|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|24
1650530000000|2022-04-21 08:33:20|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|27
1650530010000|2022-04-21 08:33:30|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.39|4492.79|30
1650530020000|2022-04-21 08:33:40|4493.64|4493.04|4493.64|4493.04|4493.77|4493.17|4493.52|4492.92|102
1650530030000|2022-04-21 08:33:50|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|2
1650530040000|2022-04-21 08:34:00|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|10
1650530050000|2022-04-21 08:34:10|4493.77|4493.17|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|9
1650530060000|2022-04-21 08:34:20|4494.27|4493.67|4494.14|4493.54|4494.27|4493.67|4494.14|4493.54|13
1650530070000|2022-04-21 08:34:30|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|3
1650530080000|2022-04-21 08:34:40|4494.52|4493.92|4495.27|4494.67|4495.27|4494.67|4494.52|4493.92|81
1650530090000|2022-04-21 08:34:50|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|31
1650530100000|2022-04-21 08:35:00|4494.77|4494.17|4494.52|4493.92|4495.02|4494.42|4494.52|4493.92|65
1650530110000|2022-04-21 08:35:10|4494.77|4494.17|4494.52|4493.92|4494.77|4494.17|4494.27|4493.67|45
1650530120000|2022-04-21 08:35:20|4494.77|4494.17|4493.77|4493.17|4494.77|4494.17|4493.77|4493.17|31
1650530130000|2022-04-21 08:35:30|4494.02|4493.42|4493.64|4493.04|4494.02|4493.42|4493.64|4493.04|21
1650530140000|2022-04-21 08:35:40|4493.77|4493.17|4493.52|4492.92|4493.89|4493.29|4493.27|4492.67|10
1650530150000|2022-04-21 08:35:50|4493.27|4492.67|4493.39|4492.79|4493.52|4492.92|4493.27|4492.67|17
1650530160000|2022-04-21 08:36:00|4493.52|4492.92|4493.89|4493.29|4494.02|4493.42|4493.02|4492.42|33
1650530170000|2022-04-21 08:36:10|4494.02|4493.42|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|8
1650530180000|2022-04-21 08:36:20|4493.89|4493.29|4494.27|4493.67|4494.27|4493.67|4493.89|4493.29|10
1650530190000|2022-04-21 08:36:30|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|13
1650530200000|2022-04-21 08:36:40|4494.14|4493.54|4493.77|4493.17|4494.27|4493.67|4493.64|4493.04|28
1650530210000|2022-04-21 08:36:50|4493.89|4493.29|4493.64|4493.04|4493.89|4493.29|4493.52|4492.92|10
1650530220000|2022-04-21 08:37:00|4493.52|4492.92|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|5
1650530230000|2022-04-21 08:37:10|4493.39|4492.79|4493.52|4492.92|4493.64|4493.04|4493.39|4492.79|15
1650530240000|2022-04-21 08:37:20|4493.27|4492.67|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|22
1650530250000|2022-04-21 08:37:30|4493.14|4492.54|4493.27|4492.67|4493.27|4492.67|4493.14|4492.54|6
1650530260000|2022-04-21 08:37:40|4493.14|4492.54|4493.27|4492.67|4493.27|4492.67|4493.14|4492.54|11
1650530270000|2022-04-21 08:37:50|||||||||3
1650530280000|2022-04-21 08:38:00|4493.39|4492.79|4493.02|4492.42|4493.52|4492.92|4493.02|4492.42|22
1650530290000|2022-04-21 08:38:10|4493.27|4492.67|4493.77|4493.17|4493.77|4493.17|4493.02|4492.42|68
1650530300000|2022-04-21 08:38:20|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|28
1650530310000|2022-04-21 08:38:30|4493.64|4493.04|4493.64|4493.04|4493.77|4493.17|4493.52|4492.92|10
1650530320000|2022-04-21 08:38:40|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.27|4492.67|20
1650530330000|2022-04-21 08:38:50|||||||||1
1650530340000|2022-04-21 08:39:00|4493.64|4493.04|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|31
1650530350000|2022-04-21 08:39:10|4494.02|4493.42|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|31
1650530360000|2022-04-21 08:39:20|4493.64|4493.04|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|12
1650530370000|2022-04-21 08:39:30|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|12
1650530380000|2022-04-21 08:39:40|4493.64|4493.04|4493.64|4493.04|4493.64|4493.04|4493.64|4493.04|9
1650530390000|2022-04-21 08:39:50|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|10
1650530400000|2022-04-21 08:40:00|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|28
1650530410000|2022-04-21 08:40:10|4493.64|4493.04|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|1
1650530420000|2022-04-21 08:40:20|4493.64|4493.04|4493.52|4492.92|4493.64|4493.04|4493.52|4492.92|13
1650530430000|2022-04-21 08:40:30|||||||||2
1650530440000|2022-04-21 08:40:40|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|26
1650530450000|2022-04-21 08:40:50|4493.64|4493.04|4493.64|4493.04|4493.64|4493.04|4493.52|4492.92|23
1650530460000|2022-04-21 08:41:00|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|5
1650530470000|2022-04-21 08:41:10|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|35
1650530480000|2022-04-21 08:41:20|4494.02|4493.42|4493.64|4493.04|4494.02|4493.42|4493.64|4493.04|34
1650530490000|2022-04-21 08:41:30|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|13
1650530500000|2022-04-21 08:41:40|4494.02|4493.42|4493.89|4493.29|4494.02|4493.42|4493.89|4493.29|29
1650530510000|2022-04-21 08:41:50|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|18
1650530520000|2022-04-21 08:42:00|||||||||11
1650530530000|2022-04-21 08:42:10|4493.64|4493.04|4494.02|4493.42|4494.02|4493.42|4493.64|4493.04|32
1650530540000|2022-04-21 08:42:20|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|36
1650530550000|2022-04-21 08:42:30|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.27|4492.67|68
1650530560000|2022-04-21 08:42:40|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|47
1650530570000|2022-04-21 08:42:50|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|10
1650530580000|2022-04-21 08:43:00|||||||||1
1650530590000|2022-04-21 08:43:10|4493.52|4492.92|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|13
1650530600000|2022-04-21 08:43:20|4493.64|4493.04|4494.02|4493.42|4494.02|4493.42|4493.64|4493.04|3
1650530610000|2022-04-21 08:43:30|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|17
1650530620000|2022-04-21 08:43:40|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|48
1650530630000|2022-04-21 08:43:50|4493.89|4493.29|4494.14|4493.54|4494.14|4493.54|4493.89|4493.29|14
1650530640000|2022-04-21 08:44:00|4494.27|4493.67|4494.14|4493.54|4494.27|4493.67|4494.14|4493.54|5
1650530650000|2022-04-21 08:44:10|4494.02|4493.42|4493.77|4493.17|4494.14|4493.54|4493.77|4493.17|12
1650530660000|2022-04-21 08:44:20|4493.89|4493.29|4493.77|4493.17|4493.89|4493.29|4493.77|4493.17|7
1650530670000|2022-04-21 08:44:30|4494.02|4493.42|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|14
1650530680000|2022-04-21 08:44:40|4493.89|4493.29|4494.02|4493.42|4494.02|4493.42|4493.89|4493.29|26
1650530690000|2022-04-21 08:44:50|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|28
1650530700000|2022-04-21 08:45:00|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|27
1650530710000|2022-04-21 08:45:10|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|23
1650530720000|2022-04-21 08:45:20|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|73
1650530730000|2022-04-21 08:45:30|4494.64|4494.04|4494.27|4493.67|4494.64|4494.04|4494.27|4493.67|27
1650530740000|2022-04-21 08:45:40|4494.14|4493.54|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|37
1650530750000|2022-04-21 08:45:50|||||||||1
1650530760000|2022-04-21 08:46:00|4494.52|4493.92|4494.02|4493.42|4494.52|4493.92|4494.02|4493.42|50
1650530770000|2022-04-21 08:46:10|4494.27|4493.67|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|32
1650530780000|2022-04-21 08:46:20|4494.52|4493.92|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|25
1650530790000|2022-04-21 08:46:30|||||||||3
1650530800000|2022-04-21 08:46:40|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|40
1650530810000|2022-04-21 08:46:50|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|31
1650530820000|2022-04-21 08:47:00|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|34
1650530830000|2022-04-21 08:47:10|4494.27|4493.67|4494.27|4493.67|4494.52|4493.92|4494.02|4493.42|16
1650530840000|2022-04-21 08:47:20|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|58
1650530850000|2022-04-21 08:47:30|4493.77|4493.17|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|94
1650530860000|2022-04-21 08:47:40|||||||||9
1650530870000|2022-04-21 08:47:50|4494.14|4493.54|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|1
1650530880000|2022-04-21 08:48:00|4494.14|4493.54|4494.14|4493.54|4494.27|4493.67|4494.02|4493.42|37
1650530890000|2022-04-21 08:48:10|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|49
1650530900000|2022-04-21 08:48:20|||||||||1
1650530910000|2022-04-21 08:48:30|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|12
1650530920000|2022-04-21 08:48:40|4494.02|4493.42|4494.14|4493.54|4494.27|4493.67|4494.02|4493.42|43
1650530930000|2022-04-21 08:48:50|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|0
1650530940000|2022-04-21 08:49:00|||||||||29
1650530950000|2022-04-21 08:49:10|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|56
1650530960000|2022-04-21 08:49:20|4494.14|4493.54|4494.02|4493.42|4494.14|4493.54|4494.02|4493.42|11
1650530970000|2022-04-21 08:49:30|||||||||4
1650530980000|2022-04-21 08:49:40|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|31
1650530990000|2022-04-21 08:49:50|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|11
1650531000000|2022-04-21 08:50:00|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|26
1650531010000|2022-04-21 08:50:10|4494.14|4493.54|4494.27|4493.67|4494.27|4493.67|4494.14|4493.54|104
1650531020000|2022-04-21 08:50:20|||||||||8
1650531030000|2022-04-21 08:50:30|4494.52|4493.92|4495.27|4494.67|4495.27|4494.67|4494.52|4493.92|86
1650531040000|2022-04-21 08:50:40|4495.14|4494.54|4495.27|4494.67|4495.27|4494.67|4495.14|4494.54|60
1650531050000|2022-04-21 08:50:50|4495.39|4494.79|4496.27|4495.67|4496.27|4495.67|4495.39|4494.79|62
1650531060000|2022-04-21 08:51:00|4496.14|4495.54|4495.77|4495.17|4496.14|4495.54|4495.52|4494.92|75
1650531070000|2022-04-21 08:51:10|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|28
1650531080000|2022-04-21 08:51:20|4495.89|4495.29|4496.27|4495.67|4496.27|4495.67|4495.89|4495.29|57
1650531090000|2022-04-21 08:51:30|4496.14|4495.54|4496.27|4495.67|4496.52|4495.92|4496.14|4495.54|129
1650531100000|2022-04-21 08:51:40|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|49
1650531110000|2022-04-21 08:51:50|4496.27|4495.67|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|21
1650531120000|2022-04-21 08:52:00|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|55
1650531130000|2022-04-21 08:52:10|||||||||16
1650531140000|2022-04-21 08:52:20|4495.64|4495.04|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|43
1650531150000|2022-04-21 08:52:30|||||||||19
1650531160000|2022-04-21 08:52:40|4495.27|4494.67|4495.77|4495.17|4495.77|4495.17|4495.27|4494.67|33
1650531170000|2022-04-21 08:52:50|4496.02|4495.42|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|29
1650531180000|2022-04-21 08:53:00|4496.14|4495.54|4497.02|4496.42|4497.02|4496.42|4496.14|4495.54|61
1650531190000|2022-04-21 08:53:10|4497.27|4496.67|4497.02|4496.42|4497.27|4496.67|4497.02|4496.42|40
1650531200000|2022-04-21 08:53:20|4497.14|4496.54|4496.77|4496.17|4497.14|4496.54|4496.77|4496.17|61
1650531210000|2022-04-21 08:53:30|4496.89|4496.29|4497.27|4496.67|4497.27|4496.67|4496.77|4496.17|16
1650531220000|2022-04-21 08:53:40|4497.14|4496.54|4497.27|4496.67|4497.27|4496.67|4497.14|4496.54|15
1650531230000|2022-04-21 08:53:50|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|38
1650531240000|2022-04-21 08:54:00|4496.77|4496.17|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|24
1650531250000|2022-04-21 08:54:10|4496.52|4495.92|4496.39|4495.79|4496.52|4495.92|4496.27|4495.67|75
1650531260000|2022-04-21 08:54:20|4496.52|4495.92|4496.39|4495.79|4496.52|4495.92|4496.39|4495.79|11
1650531270000|2022-04-21 08:54:30|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|4496.27|4495.67|3
1650531280000|2022-04-21 08:54:40|4496.27|4495.67|4496.27|4495.67|4496.52|4495.92|4496.27|4495.67|57
1650531290000|2022-04-21 08:54:50|||||||||7
1650531300000|2022-04-21 08:55:00|4496.02|4495.42|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|24
1650531310000|2022-04-21 08:55:10|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|10
1650531330000|2022-04-21 08:55:30|4496.14|4495.54|4496.02|4495.42|4496.14|4495.54|4495.77|4495.17|44
1650531340000|2022-04-21 08:55:40|4495.89|4495.29|4495.77|4495.17|4495.89|4495.29|4495.77|4495.17|24
1650531350000|2022-04-21 08:55:50|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|42
1650531360000|2022-04-21 08:56:00|4495.39|4494.79|4495.52|4494.92|4495.52|4494.92|4495.39|4494.79|17
1650531370000|2022-04-21 08:56:10|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|40
1650531380000|2022-04-21 08:56:20|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|37
1650531390000|2022-04-21 08:56:30|||||||||2
1650531400000|2022-04-21 08:56:40|4495.39|4494.79|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|36
1650531410000|2022-04-21 08:56:50|4495.64|4495.04|4495.52|4494.92|4495.64|4495.04|4495.52|4494.92|6
1650531420000|2022-04-21 08:57:00|4495.39|4494.79|4496.02|4495.42|4496.02|4495.42|4495.39|4494.79|35
1650531430000|2022-04-21 08:57:10|4496.14|4495.54|4496.02|4495.42|4496.14|4495.54|4496.02|4495.42|15
1650531440000|2022-04-21 08:57:20|4495.89|4495.29|4496.02|4495.42|4496.02|4495.42|4495.77|4495.17|21
1650531450000|2022-04-21 08:57:30|4495.77|4495.17|4495.77|4495.17|4496.02|4495.42|4495.77|4495.17|13
1650531460000|2022-04-21 08:57:40|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|120
1650531470000|2022-04-21 08:57:50|4495.64|4495.04|4495.52|4494.92|4495.64|4495.04|4495.52|4494.92|12
1650531480000|2022-04-21 08:58:00|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|7
1650531490000|2022-04-21 08:58:10|4496.27|4495.67|4496.52|4495.92|4496.52|4495.92|4496.02|4495.42|65
1650531500000|2022-04-21 08:58:20|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.52|4495.92|73
1650531510000|2022-04-21 08:58:30|4496.52|4495.92|4496.77|4496.17|4496.77|4496.17|4496.52|4495.92|51
1650531520000|2022-04-21 08:58:40|4496.64|4496.04|4496.77|4496.17|4496.77|4496.17|4496.52|4495.92|12
1650531530000|2022-04-21 08:58:50|4496.89|4496.29|4496.89|4496.29|4497.02|4496.42|4496.77|4496.17|16
1650531540000|2022-04-21 08:59:00|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.52|4495.92|27
1650531550000|2022-04-21 08:59:10|4496.89|4496.29|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|53
1650531560000|2022-04-21 08:59:20|4496.77|4496.17|4496.89|4496.29|4497.02|4496.42|4496.77|4496.17|17
1650531570000|2022-04-21 08:59:30|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|25
1650531580000|2022-04-21 08:59:40|||||||||3
1650531590000|2022-04-21 08:59:50|||||||||1
1650531600000|2022-04-21 09:00:00|4496.64|4496.04|4497.27|4496.67|4497.52|4496.92|4496.52|4495.92|165
1650531610000|2022-04-21 09:00:10|4497.14|4496.54|4497.02|4496.42|4497.27|4496.67|4497.02|4496.42|90
1650531620000|2022-04-21 09:00:20|4496.77|4496.17|4496.27|4495.67|4496.77|4496.17|4496.27|4495.67|66
1650531630000|2022-04-21 09:00:30|4496.52|4495.92|4496.52|4495.92|4497.02|4496.42|4496.52|4495.92|67
1650531640000|2022-04-21 09:00:40|4496.27|4495.67|4496.27|4495.67|4496.52|4495.92|4496.27|4495.67|21
1650531650000|2022-04-21 09:00:50|4496.14|4495.54|4496.27|4495.67|4496.27|4495.67|4496.14|4495.54|18
1650531660000|2022-04-21 09:01:00|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|20
1650531670000|2022-04-21 09:01:10|4496.27|4495.67|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|34
1650531680000|2022-04-21 09:01:20|4495.89|4495.29|4495.64|4495.04|4495.89|4495.29|4495.52|4494.92|52
1650531690000|2022-04-21 09:01:30|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|15
1650531700000|2022-04-21 09:01:40|4495.64|4495.04|4495.27|4494.67|4495.77|4495.17|4495.27|4494.67|50
1650531710000|2022-04-21 09:01:50|||||||||40
1650531720000|2022-04-21 09:02:00|4495.14|4494.54|4494.64|4494.04|4495.27|4494.67|4494.64|4494.04|105
1650531730000|2022-04-21 09:02:10|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.14|4493.54|97
1650531740000|2022-04-21 09:02:20|4494.27|4493.67|4493.52|4492.92|4494.27|4493.67|4493.52|4492.92|143
1650531750000|2022-04-21 09:02:30|4493.27|4492.67|4492.89|4492.29|4493.52|4492.92|4492.89|4492.29|115
1650531760000|2022-04-21 09:02:40|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|19
1650531770000|2022-04-21 09:02:50|4492.89|4492.29|4492.27|4491.67|4493.02|4492.42|4492.27|4491.67|133
1650531780000|2022-04-21 09:03:00|||||||||122
1650531790000|2022-04-21 09:03:10|4492.77|4492.17|4492.27|4491.67|4492.77|4492.17|4492.27|4491.67|121
1650531800000|2022-04-21 09:03:20|||||||||46
1650531810000|2022-04-21 09:03:30|4493.52|4492.92|4493.02|4492.42|4493.52|4492.92|4493.02|4492.42|399
1650531820000|2022-04-21 09:03:40|4493.14|4492.54|4492.77|4492.17|4493.27|4492.67|4492.77|4492.17|77
1650531830000|2022-04-21 09:03:50|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|14
1650531840000|2022-04-21 09:04:00|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|23
1650531850000|2022-04-21 09:04:10|||||||||9
1650531860000|2022-04-21 09:04:20|4492.77|4492.17|4492.52|4491.92|4492.77|4492.17|4492.52|4491.92|29
1650531870000|2022-04-21 09:04:30|4492.77|4492.17|4491.52|4490.92|4492.77|4492.17|4491.52|4490.92|146
1650531880000|2022-04-21 09:04:40|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|88
1650531890000|2022-04-21 09:04:50|4491.02|4490.42|4491.27|4490.67|4491.27|4490.67|4491.02|4490.42|162
1650531900000|2022-04-21 09:05:00|4490.77|4490.17|4491.02|4490.42|4491.02|4490.42|4490.52|4489.92|141
1650531910000|2022-04-21 09:05:10|4490.89|4490.29|4490.64|4490.04|4491.02|4490.42|4490.52|4489.92|90
1650531920000|2022-04-21 09:05:20|4490.52|4489.92|4490.27|4489.67|4491.02|4490.42|4490.27|4489.67|163
1650531930000|2022-04-21 09:05:30|4490.52|4489.92|4490.52|4489.92|4490.77|4490.17|4490.52|4489.92|65
1650531940000|2022-04-21 09:05:40|4490.39|4489.79|4491.14|4490.54|4491.14|4490.54|4490.27|4489.67|89
1650531950000|2022-04-21 09:05:50|4491.27|4490.67|4491.64|4491.04|4491.64|4491.04|4491.27|4490.67|46
1650531960000|2022-04-21 09:06:00|4491.52|4490.92|4491.27|4490.67|4491.77|4491.17|4491.27|4490.67|85
1650531970000|2022-04-21 09:06:10|4491.52|4490.92|4491.27|4490.67|4491.52|4490.92|4491.27|4490.67|60
1650531980000|2022-04-21 09:06:20|4491.52|4490.92|4491.27|4490.67|4491.52|4490.92|4491.27|4490.67|20
1650531990000|2022-04-21 09:06:30|4491.39|4490.79|4492.02|4491.42|4492.02|4491.42|4491.39|4490.79|15
1650532000000|2022-04-21 09:06:40|4491.89|4491.29|4492.02|4491.42|4492.02|4491.42|4491.89|4491.29|38
1650532010000|2022-04-21 09:06:50|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|5
1650532020000|2022-04-21 09:07:00|4491.52|4490.92|4491.77|4491.17|4492.02|4491.42|4491.52|4490.92|32
1650532030000|2022-04-21 09:07:10|4491.89|4491.29|4491.77|4491.17|4491.89|4491.29|4491.77|4491.17|6
1650532040000|2022-04-21 09:07:20|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4491.77|4491.17|27
1650532050000|2022-04-21 09:07:30|4491.89|4491.29|4492.02|4491.42|4492.02|4491.42|4491.77|4491.17|13
1650532060000|2022-04-21 09:07:40|4491.77|4491.17|4491.77|4491.17|4491.89|4491.29|4491.77|4491.17|12
1650532070000|2022-04-21 09:07:50|4491.64|4491.04|4491.77|4491.17|4491.77|4491.17|4491.52|4490.92|6
1650532080000|2022-04-21 09:08:00|||||||||19
1650532090000|2022-04-21 09:08:10|4491.89|4491.29|4492.14|4491.54|4492.27|4491.67|4491.77|4491.17|46
1650532100000|2022-04-21 09:08:20|4492.02|4491.42|4491.77|4491.17|4492.14|4491.54|4491.77|4491.17|30
1650532110000|2022-04-21 09:08:30|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4491.77|4491.17|25
1650532120000|2022-04-21 09:08:40|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|47
1650532130000|2022-04-21 09:08:50|4492.39|4491.79|4492.27|4491.67|4492.52|4491.92|4492.14|4491.54|28
1650532140000|2022-04-21 09:09:00|||||||||3
1650532150000|2022-04-21 09:09:10|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|19
1650532160000|2022-04-21 09:09:20|4491.77|4491.17|4492.27|4491.67|4492.27|4491.67|4491.77|4491.17|10
1650532170000|2022-04-21 09:09:30|4492.52|4491.92|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|11
1650532180000|2022-04-21 09:09:40|4492.39|4491.79|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|16
1650532190000|2022-04-21 09:09:50|4492.39|4491.79|4492.64|4492.04|4492.77|4492.17|4492.39|4491.79|18
1650532200000|2022-04-21 09:10:00|4492.52|4491.92|4492.52|4491.92|4492.77|4492.17|4492.52|4491.92|36
1650532210000|2022-04-21 09:10:10|4492.27|4491.67|4492.77|4492.17|4492.89|4492.29|4492.27|4491.67|74
1650532220000|2022-04-21 09:10:20|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.89|4492.29|46
1650532230000|2022-04-21 09:10:30|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|28
1650532240000|2022-04-21 09:10:40|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.89|4492.29|5
1650532250000|2022-04-21 09:10:50|4492.77|4492.17|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|7
1650532260000|2022-04-21 09:11:00|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|15
1650532270000|2022-04-21 09:11:10|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|27
1650532280000|2022-04-21 09:11:20|4493.52|4492.92|4493.39|4492.79|4493.52|4492.92|4493.27|4492.67|36
1650532290000|2022-04-21 09:11:30|4493.27|4492.67|4493.27|4492.67|4493.39|4492.79|4493.27|4492.67|10
1650532300000|2022-04-21 09:11:40|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|15
1650532310000|2022-04-21 09:11:50|4493.02|4492.42|4492.77|4492.17|4493.02|4492.42|4492.77|4492.17|12
1650532320000|2022-04-21 09:12:00|4492.89|4492.29|4492.77|4492.17|4492.89|4492.29|4492.77|4492.17|41
1650532330000|2022-04-21 09:12:10|4492.27|4491.67|4492.39|4491.79|4492.52|4491.92|4492.27|4491.67|67
1650532340000|2022-04-21 09:12:20|4492.27|4491.67|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|0
1650532350000|2022-04-21 09:12:30|4492.27|4491.67|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|15
1650532360000|2022-04-21 09:12:40|4492.39|4491.79|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|9
1650532370000|2022-04-21 09:12:50|4492.39|4491.79|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|12
1650532380000|2022-04-21 09:13:00|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|2
1650532390000|2022-04-21 09:13:10|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|20
1650532400000|2022-04-21 09:13:20|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|33
1650532410000|2022-04-21 09:13:30|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|20
1650532420000|2022-04-21 09:13:40|4492.77|4492.17|4492.52|4491.92|4492.77|4492.17|4492.52|4491.92|79
1650532430000|2022-04-21 09:13:50|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|34
1650532440000|2022-04-21 09:14:00|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4492.77|4492.17|38
1650532450000|2022-04-21 09:14:10|4493.14|4492.54|4492.77|4492.17|4493.14|4492.54|4492.77|4492.17|16
1650532460000|2022-04-21 09:14:20|4492.64|4492.04|4492.77|4492.17|4492.77|4492.17|4492.52|4491.92|7
1650532470000|2022-04-21 09:14:30|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.89|4492.29|9
1650532480000|2022-04-21 09:14:40|4492.89|4492.29|4492.77|4492.17|4493.02|4492.42|4492.77|4492.17|6
1650532490000|2022-04-21 09:14:50|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|30
1650532500000|2022-04-21 09:15:00|4493.14|4492.54|4493.02|4492.42|4493.27|4492.67|4493.02|4492.42|33
1650532510000|2022-04-21 09:15:10|4492.89|4492.29|4492.77|4492.17|4493.02|4492.42|4492.77|4492.17|24
1650532520000|2022-04-21 09:15:20|||||||||2
1650532530000|2022-04-21 09:15:30|4492.89|4492.29|4492.52|4491.92|4492.89|4492.29|4492.52|4491.92|10
1650532550000|2022-04-21 09:15:50|4492.64|4492.04|4492.27|4491.67|4492.77|4492.17|4492.27|4491.67|10
1650532560000|2022-04-21 09:16:00|4492.39|4491.79|4492.27|4491.67|4492.39|4491.79|4492.14|4491.54|8
1650532570000|2022-04-21 09:16:10|4492.52|4491.92|4492.77|4492.17|4492.77|4492.17|4492.52|4491.92|5
1650532580000|2022-04-21 09:16:20|4493.02|4492.42|4492.64|4492.04|4493.02|4492.42|4492.52|4491.92|10
1650532590000|2022-04-21 09:16:30|4492.77|4492.17|4492.39|4491.79|4492.77|4492.17|4492.27|4491.67|24
1650532600000|2022-04-21 09:16:40|4492.52|4491.92|4492.77|4492.17|4492.77|4492.17|4492.27|4491.67|11
1650532610000|2022-04-21 09:16:50|4492.89|4492.29|4492.89|4492.29|4492.89|4492.29|4492.77|4492.17|8
1650532620000|2022-04-21 09:17:00|4492.77|4492.17|4492.77|4492.17|4493.02|4492.42|4492.77|4492.17|13
1650532640000|2022-04-21 09:17:20|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|27
1650532650000|2022-04-21 09:17:30|4493.39|4492.79|4493.39|4492.79|4493.39|4492.79|4493.27|4492.67|18
1650532660000|2022-04-21 09:17:40|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|43
1650532670000|2022-04-21 09:17:50|4493.39|4492.79|4493.77|4493.17|4493.77|4493.17|4493.39|4492.79|23
1650532680000|2022-04-21 09:18:00|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|78
1650532690000|2022-04-21 09:18:10|4493.77|4493.17|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|18
1650532700000|2022-04-21 09:18:20|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|24
1650532710000|2022-04-21 09:18:30|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|5
1650532720000|2022-04-21 09:18:40|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|16
1650532730000|2022-04-21 09:18:50|||||||||2
1650532740000|2022-04-21 09:19:00|4493.77|4493.17|4493.64|4493.04|4493.77|4493.17|4493.52|4492.92|34
1650532750000|2022-04-21 09:19:10|4493.52|4492.92|4493.64|4493.04|4493.77|4493.17|4493.52|4492.92|10
1650532760000|2022-04-21 09:19:20|4493.77|4493.17|4493.14|4492.54|4493.77|4493.17|4493.14|4492.54|20
1650532770000|2022-04-21 09:19:30|4493.27|4492.67|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|5
1650532780000|2022-04-21 09:19:40|||||||||2
1650532790000|2022-04-21 09:19:50|4493.77|4493.17|4493.52|4492.92|4493.77|4493.17|4493.52|4492.92|20
1650532810000|2022-04-21 09:20:10|4493.64|4493.04|4493.52|4492.92|4493.64|4493.04|4493.52|4492.92|6
1650532820000|2022-04-21 09:20:20|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|19
1650532830000|2022-04-21 09:20:30|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.39|4492.79|19
1650532840000|2022-04-21 09:20:40|4493.27|4492.67|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|22
1650532850000|2022-04-21 09:20:50|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|16
1650532860000|2022-04-21 09:21:00|4493.39|4492.79|4494.02|4493.42|4494.02|4493.42|4493.39|4492.79|33
1650532870000|2022-04-21 09:21:10|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|20
1650532880000|2022-04-21 09:21:20|4493.89|4493.29|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|19
1650532900000|2022-04-21 09:21:40|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|22
1650532910000|2022-04-21 09:21:50|||||||||1
1650532940000|2022-04-21 09:22:20|4493.89|4493.29|4493.52|4492.92|4493.89|4493.29|4493.52|4492.92|34
1650532950000|2022-04-21 09:22:30|4493.27|4492.67|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|32
1650532960000|2022-04-21 09:22:40|4493.64|4493.04|4493.77|4493.17|4493.77|4493.17|4493.64|4493.04|12
1650532970000|2022-04-21 09:22:50|||||||||45
1650532980000|2022-04-21 09:23:00|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|9
1650532990000|2022-04-21 09:23:10|4493.39|4492.79|4493.89|4493.29|4494.02|4493.42|4493.39|4492.79|20
1650533000000|2022-04-21 09:23:20|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4493.89|4493.29|0
1650533010000|2022-04-21 09:23:30|4493.89|4493.29|4493.89|4493.29|4494.02|4493.42|4493.89|4493.29|13
1650533020000|2022-04-21 09:23:40|4493.77|4493.17|4494.02|4493.42|4494.14|4493.54|4493.77|4493.17|18
1650533030000|2022-04-21 09:23:50|4493.77|4493.17|4493.89|4493.29|4493.89|4493.29|4493.77|4493.17|8
1650533040000|2022-04-21 09:24:00|4493.77|4493.17|4494.02|4493.42|4494.27|4493.67|4493.77|4493.17|10
1650533050000|2022-04-21 09:24:10|4494.27|4493.67|4494.77|4494.17|4495.02|4494.42|4494.27|4493.67|117
1650533060000|2022-04-21 09:24:20|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|13
1650533070000|2022-04-21 09:24:30|4494.52|4493.92|4494.27|4493.67|4494.77|4494.17|4494.27|4493.67|50
1650533080000|2022-04-21 09:24:40|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|84
1650533090000|2022-04-21 09:24:50|4494.39|4493.79|4494.27|4493.67|4494.52|4493.92|4494.14|4493.54|35
1650533100000|2022-04-21 09:25:00|4494.52|4493.92|4494.02|4493.42|4494.52|4493.92|4494.02|4493.42|25
1650533110000|2022-04-21 09:25:10|4494.14|4493.54|4494.02|4493.42|4494.14|4493.54|4494.02|4493.42|5
1650533120000|2022-04-21 09:25:20|4493.77|4493.17|4494.27|4493.67|4494.52|4493.92|4493.77|4493.17|65
1650533130000|2022-04-21 09:25:30|4494.52|4493.92|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|15
1650533140000|2022-04-21 09:25:40|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4493.77|4493.17|35
1650533150000|2022-04-21 09:25:50|4493.89|4493.29|4494.27|4493.67|4494.27|4493.67|4493.77|4493.17|26
1650533160000|2022-04-21 09:26:00|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|12
1650533170000|2022-04-21 09:26:10|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|8
1650533180000|2022-04-21 09:26:20|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|39
1650533190000|2022-04-21 09:26:30|4494.39|4493.79|4494.52|4493.92|4494.77|4494.17|4494.39|4493.79|43
1650533200000|2022-04-21 09:26:40|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|9
1650533210000|2022-04-21 09:26:50|4494.39|4493.79|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|5
1650533220000|2022-04-21 09:27:00|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.39|4493.79|29
1650533230000|2022-04-21 09:27:10|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.64|4494.04|26
1650533240000|2022-04-21 09:27:20|4494.89|4494.29|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|30
1650533250000|2022-04-21 09:27:30|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4
1650533260000|2022-04-21 09:27:40|||||||||17
1650533270000|2022-04-21 09:27:50|4494.77|4494.17|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|25
1650533280000|2022-04-21 09:28:00|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|18
1650533290000|2022-04-21 09:28:10|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|12
1650533300000|2022-04-21 09:28:20|4494.64|4494.04|4494.14|4493.54|4494.77|4494.17|4494.02|4493.42|42
1650533310000|2022-04-21 09:28:30|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|10
1650533320000|2022-04-21 09:28:40|4493.89|4493.29|4493.89|4493.29|4494.02|4493.42|4493.52|4492.92|61
1650533330000|2022-04-21 09:28:50|4493.77|4493.17|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|7
1650533340000|2022-04-21 09:29:00|4493.89|4493.29|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|11
1650533350000|2022-04-21 09:29:10|4494.39|4493.79|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|36
1650533360000|2022-04-21 09:29:20|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|8
1650533370000|2022-04-21 09:29:30|4494.77|4494.17|4494.27|4493.67|4494.77|4494.17|4494.27|4493.67|42
1650533380000|2022-04-21 09:29:40|4494.39|4493.79|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|6
1650533390000|2022-04-21 09:29:50|4494.39|4493.79|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|3
1650533400000|2022-04-21 09:30:00|4494.14|4493.54|4494.52|4493.92|4494.52|4493.92|4494.02|4493.42|12
1650533410000|2022-04-21 09:30:10|||||||||29
1650533420000|2022-04-21 09:30:20|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|37
1650533430000|2022-04-21 09:30:30|4494.27|4493.67|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|63
1650533440000|2022-04-21 09:30:40|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|9
1650533450000|2022-04-21 09:30:50|4493.77|4493.17|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|23
1650533460000|2022-04-21 09:31:00|4493.77|4493.17|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|21
1650533470000|2022-04-21 09:31:10|4493.89|4493.29|4493.52|4492.92|4494.02|4493.42|4493.52|4492.92|38
1650533480000|2022-04-21 09:31:20|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|12
1650533490000|2022-04-21 09:31:30|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|33
1650533500000|2022-04-21 09:31:40|4493.39|4492.79|4493.02|4492.42|4493.39|4492.79|4492.89|4492.29|51
1650533510000|2022-04-21 09:31:50|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|31
1650533520000|2022-04-21 09:32:00|4493.02|4492.42|4492.64|4492.04|4493.02|4492.42|4492.52|4491.92|55
1650533530000|2022-04-21 09:32:10|4492.52|4491.92|4493.02|4492.42|4493.02|4492.42|4492.52|4491.92|20
1650533540000|2022-04-21 09:32:20|4492.89|4492.29|4492.77|4492.17|4493.02|4492.42|4492.77|4492.17|15
1650533550000|2022-04-21 09:32:30|4492.64|4492.04|4492.89|4492.29|4493.02|4492.42|4492.52|4491.92|37
1650533560000|2022-04-21 09:32:40|4492.77|4492.17|4493.02|4492.42|4493.02|4492.42|4492.52|4491.92|18
1650533570000|2022-04-21 09:32:50|4492.89|4492.29|4493.14|4492.54|4493.27|4492.67|4492.89|4492.29|26
1650533580000|2022-04-21 09:33:00|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.14|4492.54|12
1650533590000|2022-04-21 09:33:10|4493.14|4492.54|4493.02|4492.42|4493.14|4492.54|4493.02|4492.42|31
1650533600000|2022-04-21 09:33:20|4492.77|4492.17|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|5
1650533610000|2022-04-21 09:33:30|4492.89|4492.29|4492.77|4492.17|4493.02|4492.42|4492.77|4492.17|23
1650533620000|2022-04-21 09:33:40|||||||||4
1650533630000|2022-04-21 09:33:50|4492.64|4492.04|4492.39|4491.79|4492.64|4492.04|4492.27|4491.67|40
1650533640000|2022-04-21 09:34:00|4492.52|4491.92|4492.02|4491.42|4492.52|4491.92|4491.52|4490.92|87
1650533650000|2022-04-21 09:34:10|4491.89|4491.29|4492.02|4491.42|4492.02|4491.42|4491.77|4491.17|13
1650533660000|2022-04-21 09:34:20|4492.27|4491.67|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|11
1650533670000|2022-04-21 09:34:30|4492.27|4491.67|4492.27|4491.67|4492.39|4491.79|4492.27|4491.67|11
1650533680000|2022-04-21 09:34:40|4492.14|4491.54|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|31
1650533690000|2022-04-21 09:34:50|4492.14|4491.54|4492.02|4491.42|4492.14|4491.54|4492.02|4491.42|30
1650533700000|2022-04-21 09:35:00|4492.27|4491.67|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|17
1650533710000|2022-04-21 09:35:10|4492.14|4491.54|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|24
1650533720000|2022-04-21 09:35:20|||||||||13
1650533730000|2022-04-21 09:35:30|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|12
1650533740000|2022-04-21 09:35:40|4492.27|4491.67|4492.02|4491.42|4492.52|4491.92|4492.02|4491.42|8
1650533750000|2022-04-21 09:35:50|||||||||2
1650533760000|2022-04-21 09:36:00|4492.27|4491.67|4492.02|4491.42|4492.27|4491.67|4492.02|4491.42|18
1650533770000|2022-04-21 09:36:10|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|4491.77|4491.17|19
1650533780000|2022-04-21 09:36:20|4491.52|4490.92|4491.52|4490.92|4491.77|4491.17|4491.52|4490.92|27
1650533790000|2022-04-21 09:36:30|||||||||1
1650533800000|2022-04-21 09:36:40|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|33
1650533810000|2022-04-21 09:36:50|||||||||6
1650533820000|2022-04-21 09:37:00|4491.02|4490.42|4490.77|4490.17|4491.02|4490.42|4490.77|4490.17|58
1650533830000|2022-04-21 09:37:10|4490.64|4490.04|4490.02|4489.42|4490.64|4490.04|4490.02|4489.42|68
1650533840000|2022-04-21 09:37:20|4489.77|4489.17|4489.52|4488.92|4489.77|4489.17|4489.52|4488.92|66
1650533850000|2022-04-21 09:37:30|4489.02|4488.42|4489.27|4488.67|4489.77|4489.17|4489.02|4488.42|169
1650533860000|2022-04-21 09:37:40|4489.52|4488.92|4489.27|4488.67|4489.52|4488.92|4489.02|4488.42|103
1650533870000|2022-04-21 09:37:50|4489.52|4488.92|4489.02|4488.42|4489.52|4488.92|4488.77|4488.17|47
1650533880000|2022-04-21 09:38:00|4488.89|4488.29|4489.02|4488.42|4489.14|4488.54|4488.77|4488.17|28
1650533890000|2022-04-21 09:38:10|4489.14|4488.54|4489.02|4488.42|4489.27|4488.67|4489.02|4488.42|36
1650533900000|2022-04-21 09:38:20|4488.89|4488.29|4489.02|4488.42|4489.02|4488.42|4488.77|4488.17|37
1650533910000|2022-04-21 09:38:30|4488.77|4488.17|4489.02|4488.42|4489.02|4488.42|4488.77|4488.17|56
1650533920000|2022-04-21 09:38:40|4488.77|4488.17|4488.77|4488.17|4488.89|4488.29|4488.77|4488.17|24
1650533930000|2022-04-21 09:38:50|4489.02|4488.42|4489.27|4488.67|4489.27|4488.67|4489.02|4488.42|25
1650533940000|2022-04-21 09:39:00|4489.52|4488.92|4490.02|4489.42|4490.02|4489.42|4489.52|4488.92|38
1650533950000|2022-04-21 09:39:10|4489.77|4489.17|4490.02|4489.42|4490.02|4489.42|4489.77|4489.17|11
1650533960000|2022-04-21 09:39:20|4489.89|4489.29|4490.27|4489.67|4490.27|4489.67|4489.89|4489.29|111
1650533970000|2022-04-21 09:39:30|4490.52|4489.92|4490.02|4489.42|4490.52|4489.92|4490.02|4489.42|68
1650533980000|2022-04-21 09:39:40|4490.14|4489.54|4489.77|4489.17|4490.14|4489.54|4489.77|4489.17|31
1650533990000|2022-04-21 09:39:50|4490.52|4489.92|4490.27|4489.67|4490.52|4489.92|4490.27|4489.67|119
1650534000000|2022-04-21 09:40:00|4490.52|4489.92|4490.27|4489.67|4490.52|4489.92|4490.14|4489.54|45
1650534010000|2022-04-21 09:40:10|||||||||6
1650534020000|2022-04-21 09:40:20|4490.52|4489.92|4491.02|4490.42|4491.02|4490.42|4490.52|4489.92|44
1650534030000|2022-04-21 09:40:30|||||||||32
1650534040000|2022-04-21 09:40:40|4490.77|4490.17|4491.27|4490.67|4491.27|4490.67|4490.77|4490.17|63
1650534050000|2022-04-21 09:40:50|4491.02|4490.42|4491.02|4490.42|4491.02|4490.42|4491.02|4490.42|17
1650534060000|2022-04-21 09:41:00|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|7
1650534070000|2022-04-21 09:41:10|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|29
1650534080000|2022-04-21 09:41:20|4490.77|4490.17|4491.02|4490.42|4491.02|4490.42|4490.52|4489.92|69
1650534090000|2022-04-21 09:41:30|4491.27|4490.67|4491.02|4490.42|4491.27|4490.67|4491.02|4490.42|31
1650534100000|2022-04-21 09:41:40|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|33
1650534110000|2022-04-21 09:41:50|4491.02|4490.42|4490.77|4490.17|4491.27|4490.67|4490.77|4490.17|14
1650534120000|2022-04-21 09:42:00|4490.89|4490.29|4490.77|4490.17|4491.02|4490.42|4490.52|4489.92|96
1650534130000|2022-04-21 09:42:10|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|27
1650534140000|2022-04-21 09:42:20|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|4490.52|4489.92|31
1650534150000|2022-04-21 09:42:30|4490.64|4490.04|4490.27|4489.67|4490.64|4490.04|4490.27|4489.67|25
1650534160000|2022-04-21 09:42:40|4490.02|4489.42|4490.52|4489.92|4490.52|4489.92|4490.02|4489.42|62
1650534170000|2022-04-21 09:42:50|4490.39|4489.79|4490.27|4489.67|4490.39|4489.79|4490.14|4489.54|9
1650534190000|2022-04-21 09:43:10|4490.14|4489.54|4490.27|4489.67|4490.27|4489.67|4490.14|4489.54|14
1650534210000|2022-04-21 09:43:30|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|10
1650534220000|2022-04-21 09:43:40|4490.64|4490.04|4490.39|4489.79|4490.77|4490.17|4490.39|4489.79|21
1650534230000|2022-04-21 09:43:50|4490.27|4489.67|4490.27|4489.67|4490.39|4489.79|4490.27|4489.67|1
1650534250000|2022-04-21 09:44:10|4490.39|4489.79|4490.27|4489.67|4490.39|4489.79|4490.14|4489.54|25
1650534260000|2022-04-21 09:44:20|4490.52|4489.92|4490.77|4490.17|4490.77|4490.17|4490.52|4489.92|13
1650534270000|2022-04-21 09:44:30|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|2
1650534280000|2022-04-21 09:44:40|4490.64|4490.04|4490.52|4489.92|4490.77|4490.17|4490.52|4489.92|11
1650534290000|2022-04-21 09:44:50|||||||||7
1650534300000|2022-04-21 09:45:00|4490.27|4489.67|4490.27|4489.67|4490.52|4489.92|4490.27|4489.67|13
1650534310000|2022-04-21 09:45:10|4490.39|4489.79|4490.77|4490.17|4490.77|4490.17|4490.39|4489.79|42
1650534320000|2022-04-21 09:45:20|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|39
1650534330000|2022-04-21 09:45:30|4490.77|4490.17|4490.52|4489.92|4490.77|4490.17|4490.52|4489.92|22
1650534340000|2022-04-21 09:45:40|4490.64|4490.04|4490.77|4490.17|4490.77|4490.17|4490.52|4489.92|38
1650534350000|2022-04-21 09:45:50|4490.64|4490.04|4490.77|4490.17|4490.77|4490.17|4490.64|4490.04|2
1650534360000|2022-04-21 09:46:00|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.27|4489.67|45
1650534370000|2022-04-21 09:46:10|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|7
1650534380000|2022-04-21 09:46:20|4490.02|4489.42|4490.02|4489.42|4490.02|4489.42|4489.77|4489.17|36
1650534390000|2022-04-21 09:46:30|4490.27|4489.67|4490.27|4489.67|4490.39|4489.79|4490.27|4489.67|13
1650534400000|2022-04-21 09:46:40|||||||||24
1650534410000|2022-04-21 09:46:50|||||||||10
1650534420000|2022-04-21 09:47:00|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.39|4489.79|20
1650534430000|2022-04-21 09:47:10|4490.39|4489.79|4490.52|4489.92|4490.52|4489.92|4490.27|4489.67|7
1650534440000|2022-04-21 09:47:20|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|10
1650534460000|2022-04-21 09:47:40|4490.52|4489.92|4490.27|4489.67|4490.52|4489.92|4490.27|4489.67|38
1650534470000|2022-04-21 09:47:50|4490.52|4489.92|4490.64|4490.04|4490.77|4490.17|4490.52|4489.92|15
1650534480000|2022-04-21 09:48:00|4490.52|4489.92|4491.02|4490.42|4491.02|4490.42|4490.52|4489.92|12
1650534490000|2022-04-21 09:48:10|4491.14|4490.54|4491.02|4490.42|4491.27|4490.67|4491.02|4490.42|21
1650534500000|2022-04-21 09:48:20|4491.14|4490.54|4491.02|4490.42|4491.27|4490.67|4491.02|4490.42|25
1650534510000|2022-04-21 09:48:30|4491.14|4490.54|4491.02|4490.42|4491.14|4490.54|4491.02|4490.42|33
1650534520000|2022-04-21 09:48:40|4491.27|4490.67|4491.64|4491.04|4491.64|4491.04|4491.14|4490.54|36
1650534530000|2022-04-21 09:48:50|4491.77|4491.17|4491.52|4490.92|4491.77|4491.17|4491.52|4490.92|23
1650534540000|2022-04-21 09:49:00|||||||||11
1650534560000|2022-04-21 09:49:20|4491.77|4491.17|4491.52|4490.92|4491.77|4491.17|4491.52|4490.92|62
1650534570000|2022-04-21 09:49:30|||||||||6
1650534580000|2022-04-21 09:49:40|||||||||15
1650534590000|2022-04-21 09:49:50|4491.64|4491.04|4491.52|4490.92|4491.64|4491.04|4491.52|4490.92|14
1650534600000|2022-04-21 09:50:00|4491.27|4490.67|4491.14|4490.54|4491.27|4490.67|4491.14|4490.54|37
1650534610000|2022-04-21 09:50:10|4491.02|4490.42|4491.14|4490.54|4491.27|4490.67|4491.02|4490.42|15
1650534620000|2022-04-21 09:50:20|4491.02|4490.42|4491.02|4490.42|4491.02|4490.42|4491.02|4490.42|14
1650534630000|2022-04-21 09:50:30|||||||||2
1650534640000|2022-04-21 09:50:40|4490.89|4490.29|4490.77|4490.17|4491.02|4490.42|4490.77|4490.17|42
1650534650000|2022-04-21 09:50:50|4491.02|4490.42|4490.89|4490.29|4491.02|4490.42|4490.89|4490.29|13
1650534660000|2022-04-21 09:51:00|4491.02|4490.42|4491.02|4490.42|4491.02|4490.42|4490.77|4490.17|13
1650534670000|2022-04-21 09:51:10|4491.27|4490.67|4491.02|4490.42|4491.27|4490.67|4491.02|4490.42|18
1650534680000|2022-04-21 09:51:20|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4
1650534690000|2022-04-21 09:51:30|||||||||1
1650534710000|2022-04-21 09:51:50|4491.02|4490.42|4491.14|4490.54|4491.14|4490.54|4491.02|4490.42|29
1650534720000|2022-04-21 09:52:00|4491.27|4490.67|4491.02|4490.42|4491.27|4490.67|4491.02|4490.42|1
1650534740000|2022-04-21 09:52:20|4490.89|4490.29|4491.14|4490.54|4491.27|4490.67|4490.89|4490.29|41
1650534750000|2022-04-21 09:52:30|4491.02|4490.42|4491.02|4490.42|4491.27|4490.67|4491.02|4490.42|36
1650534760000|2022-04-21 09:52:40|4491.14|4490.54|4491.27|4490.67|4491.27|4490.67|4491.14|4490.54|10
1650534770000|2022-04-21 09:52:50|||||||||2
1650534780000|2022-04-21 09:53:00|4491.14|4490.54|4490.27|4489.67|4491.14|4490.54|4490.27|4489.67|51
1650534790000|2022-04-21 09:53:10|4490.39|4489.79|4489.77|4489.17|4490.39|4489.79|4489.77|4489.17|39
1650534800000|2022-04-21 09:53:20|4489.89|4489.29|4490.02|4489.42|4490.02|4489.42|4489.89|4489.29|18
1650534810000|2022-04-21 09:53:30|4489.89|4489.29|4489.77|4489.17|4489.89|4489.29|4489.52|4488.92|57
1650534820000|2022-04-21 09:53:40|4489.52|4488.92|4489.52|4488.92|4489.52|4488.92|4489.52|4488.92|5
1650534830000|2022-04-21 09:53:50|4489.77|4489.17|4490.02|4489.42|4490.02|4489.42|4489.77|4489.17|33
1650534840000|2022-04-21 09:54:00|4489.77|4489.17|4490.02|4489.42|4490.02|4489.42|4489.77|4489.17|60
1650534850000|2022-04-21 09:54:10|4490.27|4489.67|4490.52|4489.92|4490.52|4489.92|4490.27|4489.67|50
1650534860000|2022-04-21 09:54:20|4490.77|4490.17|4490.52|4489.92|4490.77|4490.17|4490.52|4489.92|90
1650534870000|2022-04-21 09:54:30|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|56
1650534880000|2022-04-21 09:54:40|4490.64|4490.04|4490.52|4489.92|4490.64|4490.04|4490.52|4489.92|17
1650534890000|2022-04-21 09:54:50|4490.64|4490.04|4490.52|4489.92|4490.64|4490.04|4490.52|4489.92|13
1650534900000|2022-04-21 09:55:00|4490.64|4490.04|4490.52|4489.92|4490.64|4490.04|4490.52|4489.92|11
1650534910000|2022-04-21 09:55:10|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|17
1650534920000|2022-04-21 09:55:20|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|16
1650534930000|2022-04-21 09:55:30|4490.39|4489.79|4490.52|4489.92|4490.52|4489.92|4490.39|4489.79|6
1650534940000|2022-04-21 09:55:40|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|14
1650534950000|2022-04-21 09:55:50|4490.02|4489.42|4490.02|4489.42|4490.02|4489.42|4490.02|4489.42|16
1650534960000|2022-04-21 09:56:00|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|17
1650534970000|2022-04-21 09:56:10|4490.52|4489.92|4490.77|4490.17|4490.77|4490.17|4490.52|4489.92|15
1650534980000|2022-04-21 09:56:20|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|15
1650534990000|2022-04-21 09:56:30|4490.52|4489.92|4490.27|4489.67|4490.52|4489.92|4490.02|4489.42|16
1650535000000|2022-04-21 09:56:40|||||||||3
1650535010000|2022-04-21 09:56:50|4490.52|4489.92|4490.77|4490.17|4490.77|4490.17|4490.52|4489.92|24
1650535020000|2022-04-21 09:57:00|4490.64|4490.04|4490.77|4490.17|4490.77|4490.17|4490.64|4490.04|14
1650535030000|2022-04-21 09:57:10|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|4490.52|4489.92|68
1650535040000|2022-04-21 09:57:20|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|2
1650535050000|2022-04-21 09:57:30|4491.02|4490.42|4490.52|4489.92|4491.02|4490.42|4490.52|4489.92|26
1650535060000|2022-04-21 09:57:40|||||||||5
1650535070000|2022-04-21 09:57:50|4490.77|4490.17|4491.02|4490.42|4491.02|4490.42|4490.77|4490.17|32
1650535080000|2022-04-21 09:58:00|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|4490.77|4490.17|73
1650535090000|2022-04-21 09:58:10|||||||||5
1650535100000|2022-04-21 09:58:20|4491.02|4490.42|4490.89|4490.29|4491.02|4490.42|4490.77|4490.17|52
1650535110000|2022-04-21 09:58:30|4490.77|4490.17|4490.77|4490.17|4490.89|4490.29|4490.52|4489.92|26
1650535120000|2022-04-21 09:58:40|4491.02|4490.42|4490.52|4489.92|4491.02|4490.42|4490.27|4489.67|16
1650535130000|2022-04-21 09:58:50|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|25
1650535140000|2022-04-21 09:59:00|4490.39|4489.79|4490.52|4489.92|4490.52|4489.92|4490.27|4489.67|29
1650535150000|2022-04-21 09:59:10|4490.77|4490.17|4490.52|4489.92|4490.77|4490.17|4490.52|4489.92|18
1650535160000|2022-04-21 09:59:20|4490.39|4489.79|4490.52|4489.92|4490.52|4489.92|4490.39|4489.79|11
1650535170000|2022-04-21 09:59:30|||||||||8
1650535180000|2022-04-21 09:59:40|4490.39|4489.79|4490.52|4489.92|4490.52|4489.92|4490.39|4489.79|36
1650535190000|2022-04-21 09:59:50|4490.77|4490.17|4490.27|4489.67|4490.77|4490.17|4490.27|4489.67|40
1650535200000|2022-04-21 10:00:00|4490.02|4489.42|4490.02|4489.42|4490.27|4489.67|4490.02|4489.42|60
1650535210000|2022-04-21 10:00:10|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.14|4489.54|6
1650535220000|2022-04-21 10:00:20|4490.52|4489.92|4490.02|4489.42|4490.52|4489.92|4490.02|4489.42|44
1650535230000|2022-04-21 10:00:30|||||||||2
1650535240000|2022-04-21 10:00:40|4490.27|4489.67|4490.02|4489.42|4490.52|4489.92|4490.02|4489.42|35
1650535250000|2022-04-21 10:00:50|||||||||17
1650535260000|2022-04-21 10:01:00|4489.89|4489.29|4489.02|4488.42|4489.89|4489.29|4489.02|4488.42|119
1650535270000|2022-04-21 10:01:10|4489.27|4488.67|4489.02|4488.42|4489.27|4488.67|4489.02|4488.42|54
1650535280000|2022-04-21 10:01:20|4488.89|4488.29|4489.02|4488.42|4489.14|4488.54|4488.77|4488.17|57
1650535290000|2022-04-21 10:01:30|4489.14|4488.54|4489.02|4488.42|4489.14|4488.54|4489.02|4488.42|11
1650535300000|2022-04-21 10:01:40|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.02|4488.42|7
1650535310000|2022-04-21 10:01:50|4489.27|4488.67|4489.52|4488.92|4489.52|4488.92|4489.27|4488.67|66
1650535320000|2022-04-21 10:02:00|4489.77|4489.17|4489.52|4488.92|4489.77|4489.17|4489.27|4488.67|103
1650535330000|2022-04-21 10:02:10|4489.77|4489.17|4489.52|4488.92|4489.77|4489.17|4489.52|4488.92|48
1650535340000|2022-04-21 10:02:20|4489.77|4489.17|4490.02|4489.42|4490.02|4489.42|4489.64|4489.04|16
1650535350000|2022-04-21 10:02:30|4489.77|4489.17|4489.89|4489.29|4490.02|4489.42|4489.77|4489.17|43
1650535360000|2022-04-21 10:02:40|4490.02|4489.42|4489.64|4489.04|4490.02|4489.42|4489.52|4488.92|16
1650535370000|2022-04-21 10:02:50|4489.77|4489.17|4489.77|4489.17|4489.77|4489.17|4489.64|4489.04|3
1650535380000|2022-04-21 10:03:00|||||||||1
1650535390000|2022-04-21 10:03:10|4489.64|4489.04|4489.52|4488.92|4489.64|4489.04|4489.52|4488.92|17
1650535400000|2022-04-21 10:03:20|4489.27|4488.67|4489.39|4488.79|4489.52|4488.92|4489.27|4488.67|15
1650535410000|2022-04-21 10:03:30|4489.52|4488.92|4489.52|4488.92|4489.77|4489.17|4489.52|4488.92|12
1650535420000|2022-04-21 10:03:40|||||||||12
1650535430000|2022-04-21 10:03:50|4489.27|4488.67|4489.27|4488.67|4489.27|4488.67|4489.27|4488.67|68
1650535440000|2022-04-21 10:04:00|4489.52|4488.92|4489.52|4488.92|4489.77|4489.17|4489.52|4488.92|90
1650535450000|2022-04-21 10:04:10|4489.77|4489.17|4489.77|4489.17|4489.77|4489.17|4489.77|4489.17|17
1650535460000|2022-04-21 10:04:20|||||||||6
1650535470000|2022-04-21 10:04:30|4490.02|4489.42|4490.02|4489.42|4490.02|4489.42|4489.77|4489.17|46
1650535480000|2022-04-21 10:04:40|4489.77|4489.17|4489.77|4489.17|4489.77|4489.17|4489.77|4489.17|8
1650535490000|2022-04-21 10:04:50|4489.64|4489.04|4489.77|4489.17|4489.77|4489.17|4489.52|4488.92|13
1650535500000|2022-04-21 10:05:00|4490.02|4489.42|4489.77|4489.17|4490.02|4489.42|4489.77|4489.17|93
1650535510000|2022-04-21 10:05:10|4489.89|4489.29|4490.02|4489.42|4490.02|4489.42|4489.89|4489.29|3
1650535520000|2022-04-21 10:05:20|4490.14|4489.54|4490.52|4489.92|4490.52|4489.92|4490.14|4489.54|57
1650535530000|2022-04-21 10:05:30|4490.39|4489.79|4490.14|4489.54|4490.52|4489.92|4490.02|4489.42|97
1650535540000|2022-04-21 10:05:40|4490.02|4489.42|4489.77|4489.17|4490.14|4489.54|4489.77|4489.17|9
1650535550000|2022-04-21 10:05:50|4489.64|4489.04|4489.52|4488.92|4489.64|4489.04|4489.52|4488.92|21
1650535560000|2022-04-21 10:06:00|4489.64|4489.04|4489.77|4489.17|4489.77|4489.17|4489.52|4488.92|19
1650535570000|2022-04-21 10:06:10|4489.64|4489.04|4489.77|4489.17|4489.89|4489.29|4489.64|4489.04|22
1650535580000|2022-04-21 10:06:20|4489.52|4488.92|4489.89|4489.29|4490.02|4489.42|4489.52|4488.92|18
1650535590000|2022-04-21 10:06:30|4489.77|4489.17|4490.02|4489.42|4490.02|4489.42|4489.77|4489.17|7
1650535600000|2022-04-21 10:06:40|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|4490.27|4489.67|16
1650535610000|2022-04-21 10:06:50|4490.39|4489.79|4490.27|4489.67|4490.39|4489.79|4490.14|4489.54|74
1650535620000|2022-04-21 10:07:00|4490.39|4489.79|4491.02|4490.42|4491.02|4490.42|4490.39|4489.79|168
1650535630000|2022-04-21 10:07:10|4490.77|4490.17|4490.77|4490.17|4490.89|4490.29|4490.77|4490.17|40
1650535640000|2022-04-21 10:07:20|4491.02|4490.42|4491.77|4491.17|4491.77|4491.17|4490.77|4490.17|171
1650535650000|2022-04-21 10:07:30|4492.02|4491.42|4491.77|4491.17|4492.02|4491.42|4491.77|4491.17|61
1650535660000|2022-04-21 10:07:40|4491.52|4490.92|4491.27|4490.67|4491.52|4490.92|4491.14|4490.54|41
1650535670000|2022-04-21 10:07:50|4491.02|4490.42|4491.27|4490.67|4491.27|4490.67|4491.02|4490.42|24
1650535680000|2022-04-21 10:08:00|4491.02|4490.42|4491.02|4490.42|4491.02|4490.42|4490.77|4490.17|25
1650535690000|2022-04-21 10:08:10|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|19
1650535710000|2022-04-21 10:08:30|4491.02|4490.42|4491.14|4490.54|4491.14|4490.54|4491.02|4490.42|10
1650535720000|2022-04-21 10:08:40|4491.27|4490.67|4491.39|4490.79|4491.52|4490.92|4491.27|4490.67|39
1650535730000|2022-04-21 10:08:50|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|4491.52|4490.92|6
1650535740000|2022-04-21 10:09:00|4491.77|4491.17|4492.02|4491.42|4492.27|4491.67|4491.77|4491.17|68
1650535750000|2022-04-21 10:09:10|4492.14|4491.54|4491.77|4491.17|4492.14|4491.54|4491.77|4491.17|43
1650535760000|2022-04-21 10:09:20|||||||||8
1650535770000|2022-04-21 10:09:30|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|10
1650535780000|2022-04-21 10:09:40|4491.52|4490.92|4491.77|4491.17|4491.77|4491.17|4491.52|4490.92|7
1650535790000|2022-04-21 10:09:50|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|28
1650535800000|2022-04-21 10:10:00|4492.02|4491.42|4491.77|4491.17|4492.02|4491.42|4491.77|4491.17|50
1650535810000|2022-04-21 10:10:10|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|30
1650535820000|2022-04-21 10:10:20|4491.77|4491.17|4491.89|4491.29|4491.89|4491.29|4491.77|4491.17|49
1650535830000|2022-04-21 10:10:30|4491.77|4491.17|4491.52|4490.92|4491.77|4491.17|4491.52|4490.92|15
1650535840000|2022-04-21 10:10:40|4491.27|4490.67|4491.52|4490.92|4491.52|4490.92|4491.27|4490.67|36
1650535850000|2022-04-21 10:10:50|4491.39|4490.79|4491.39|4490.79|4491.39|4490.79|4491.27|4490.67|9
1650535860000|2022-04-21 10:11:00|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.02|4490.42|74
1650535870000|2022-04-21 10:11:10|4491.02|4490.42|4491.14|4490.54|4491.14|4490.54|4491.02|4490.42|19
1650535880000|2022-04-21 10:11:20|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.14|4490.54|24
1650535900000|2022-04-21 10:11:40|4491.52|4490.92|4491.77|4491.17|4491.77|4491.17|4491.52|4490.92|36
1650535910000|2022-04-21 10:11:50|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4491.89|4491.29|13
1650535920000|2022-04-21 10:12:00|4492.14|4491.54|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|25
1650535930000|2022-04-21 10:12:10|4492.39|4491.79|4492.39|4491.79|4492.52|4491.92|4492.27|4491.67|59
1650535940000|2022-04-21 10:12:20|4492.27|4491.67|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|28
1650535950000|2022-04-21 10:12:30|||||||||2
1650535960000|2022-04-21 10:12:40|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|10
1650535970000|2022-04-21 10:12:50|4491.77|4491.17|4492.02|4491.42|4492.02|4491.42|4491.77|4491.17|20
1650535980000|2022-04-21 10:13:00|4491.77|4491.17|4492.27|4491.67|4492.27|4491.67|4491.77|4491.17|9
1650535990000|2022-04-21 10:13:10|4492.39|4491.79|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|6
1650536000000|2022-04-21 10:13:20|||||||||4
1650536010000|2022-04-21 10:13:30|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|20
1650536020000|2022-04-21 10:13:40|4492.14|4491.54|4492.14|4491.54|4492.14|4491.54|4492.14|4491.54|21
1650536030000|2022-04-21 10:13:50|4492.27|4491.67|4492.02|4491.42|4492.27|4491.67|4492.02|4491.42|17
1650536040000|2022-04-21 10:14:00|4491.89|4491.29|4492.27|4491.67|4492.27|4491.67|4491.89|4491.29|40
1650536050000|2022-04-21 10:14:10|4492.14|4491.54|4492.52|4491.92|4492.52|4491.92|4492.02|4491.42|26
1650536060000|2022-04-21 10:14:20|4492.64|4492.04|4492.52|4491.92|4492.64|4492.04|4492.52|4491.92|25
1650536070000|2022-04-21 10:14:30|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|7
1650536090000|2022-04-21 10:14:50|||||||||2
1650536100000|2022-04-21 10:15:00|4492.52|4491.92|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|32
1650536110000|2022-04-21 10:15:10|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|16
1650536120000|2022-04-21 10:15:20|4492.02|4491.42|4492.27|4491.67|4492.27|4491.67|4492.02|4491.42|28
1650536130000|2022-04-21 10:15:30|4492.02|4491.42|4492.52|4491.92|4492.52|4491.92|4492.02|4491.42|9
1650536140000|2022-04-21 10:15:40|4492.39|4491.79|4492.77|4492.17|4492.77|4492.17|4492.39|4491.79|17
1650536150000|2022-04-21 10:15:50|4492.52|4491.92|4492.27|4491.67|4492.52|4491.92|4492.27|4491.67|35
1650536160000|2022-04-21 10:16:00|4491.89|4491.29|4492.02|4491.42|4492.02|4491.42|4491.77|4491.17|57
1650536170000|2022-04-21 10:16:10|4491.77|4491.17|4492.02|4491.42|4492.02|4491.42|4491.77|4491.17|14
1650536180000|2022-04-21 10:16:20|4491.77|4491.17|4491.77|4491.17|4492.02|4491.42|4491.77|4491.17|14
1650536190000|2022-04-21 10:16:30|||||||||1
1650536200000|2022-04-21 10:16:40|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|4492.02|4491.42|28
1650536220000|2022-04-21 10:17:00|4492.27|4491.67|4492.52|4491.92|4492.52|4491.92|4492.27|4491.67|34
1650536230000|2022-04-21 10:17:10|4492.64|4492.04|4492.77|4492.17|4492.77|4492.17|4492.64|4492.04|22
1650536250000|2022-04-21 10:17:30|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|26
1650536260000|2022-04-21 10:17:40|4492.77|4492.17|4492.27|4491.67|4492.77|4492.17|4492.27|4491.67|53
1650536270000|2022-04-21 10:17:50|4492.02|4491.42|4492.14|4491.54|4492.14|4491.54|4492.02|4491.42|16
1650536280000|2022-04-21 10:18:00|4492.02|4491.42|4492.77|4492.17|4492.77|4492.17|4492.02|4491.42|29
1650536290000|2022-04-21 10:18:10|4492.52|4491.92|4492.77|4492.17|4492.77|4492.17|4492.52|4491.92|18
1650536300000|2022-04-21 10:18:20|||||||||1
1650536310000|2022-04-21 10:18:30|4492.89|4492.29|4492.89|4492.29|4492.89|4492.29|4492.77|4492.17|15
1650536320000|2022-04-21 10:18:40|4492.77|4492.17|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|8
1650536330000|2022-04-21 10:18:50|4492.89|4492.29|4492.77|4492.17|4492.89|4492.29|4492.77|4492.17|21
1650536340000|2022-04-21 10:19:00|4492.89|4492.29|4493.02|4492.42|4493.02|4492.42|4492.77|4492.17|16
1650536350000|2022-04-21 10:19:10|4493.14|4492.54|4493.14|4492.54|4493.27|4492.67|4493.14|4492.54|48
1650536360000|2022-04-21 10:19:20|4493.27|4492.67|4493.14|4492.54|4493.27|4492.67|4493.02|4492.42|7
1650536370000|2022-04-21 10:19:30|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|52
1650536380000|2022-04-21 10:19:40|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|4493.02|4492.42|16
1650536390000|2022-04-21 10:19:50|4493.14|4492.54|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|8
1650536400000|2022-04-21 10:20:00|4493.39|4492.79|4493.39|4492.79|4493.52|4492.92|4493.39|4492.79|19
1650536410000|2022-04-21 10:20:10|4493.52|4492.92|4493.02|4492.42|4493.52|4492.92|4493.02|4492.42|30
1650536420000|2022-04-21 10:20:20|4493.27|4492.67|4493.02|4492.42|4493.27|4492.67|4493.02|4492.42|78
1650536430000|2022-04-21 10:20:30|4492.77|4492.17|4492.77|4492.17|4492.89|4492.29|4492.77|4492.17|14
1650536440000|2022-04-21 10:20:40|||||||||25
1650536450000|2022-04-21 10:20:50|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|76
1650536460000|2022-04-21 10:21:00|4492.77|4492.17|4492.77|4492.17|4492.77|4492.17|4492.52|4491.92|16
1650536470000|2022-04-21 10:21:10|4492.52|4491.92|4492.64|4492.04|4492.77|4492.17|4492.52|4491.92|16
1650536480000|2022-04-21 10:21:20|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|4492.52|4491.92|2
1650536490000|2022-04-21 10:21:30|4492.77|4492.17|4492.77|4492.17|4492.89|4492.29|4492.77|4492.17|28
1650536500000|2022-04-21 10:21:40|4492.64|4492.04|4492.52|4491.92|4492.77|4492.17|4492.52|4491.92|17
1650536510000|2022-04-21 10:21:50|||||||||1
1650536520000|2022-04-21 10:22:00|4492.64|4492.04|4492.52|4491.92|4492.77|4492.17|4492.52|4491.92|20
1650536530000|2022-04-21 10:22:10|4492.39|4491.79|4493.02|4492.42|4493.02|4492.42|4492.39|4491.79|39
1650536540000|2022-04-21 10:22:20|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|18
1650536550000|2022-04-21 10:22:30|4493.52|4492.92|4493.02|4492.42|4493.52|4492.92|4492.77|4492.17|45
1650536560000|2022-04-21 10:22:40|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|9
1650536570000|2022-04-21 10:22:50|4493.14|4492.54|4493.27|4492.67|4493.27|4492.67|4493.14|4492.54|18
1650536580000|2022-04-21 10:23:00|4493.39|4492.79|4493.39|4492.79|4493.39|4492.79|4493.27|4492.67|16
1650536590000|2022-04-21 10:23:10|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|0
1650536600000|2022-04-21 10:23:20|||||||||14
1650536610000|2022-04-21 10:23:30|||||||||20
1650536620000|2022-04-21 10:23:40|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|15
1650536630000|2022-04-21 10:23:50|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|38
1650536640000|2022-04-21 10:24:00|4493.27|4492.67|4493.27|4492.67|4493.39|4492.79|4493.27|4492.67|13
1650536650000|2022-04-21 10:24:10|||||||||7
1650536660000|2022-04-21 10:24:20|||||||||5
1650536680000|2022-04-21 10:24:40|||||||||41
1650536690000|2022-04-21 10:24:50|||||||||5
1650536700000|2022-04-21 10:25:00|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.02|4492.42|71
1650536720000|2022-04-21 10:25:20|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|30
1650536730000|2022-04-21 10:25:30|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|26
1650536750000|2022-04-21 10:25:50|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|31
1650536760000|2022-04-21 10:26:00|4493.27|4492.67|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|21
1650536770000|2022-04-21 10:26:10|4493.39|4492.79|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|23
1650536780000|2022-04-21 10:26:20|4493.27|4492.67|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|9
1650536790000|2022-04-21 10:26:30|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|2
1650536800000|2022-04-21 10:26:40|4493.39|4492.79|4493.39|4492.79|4493.52|4492.92|4493.39|4492.79|1
1650536810000|2022-04-21 10:26:50|4493.27|4492.67|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|13
1650536820000|2022-04-21 10:27:00|4493.02|4492.42|4493.27|4492.67|4493.27|4492.67|4493.02|4492.42|58
1650536840000|2022-04-21 10:27:20|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|101
1650536850000|2022-04-21 10:27:30|4493.52|4492.92|4493.52|4492.92|4493.64|4493.04|4493.52|4492.92|20
1650536860000|2022-04-21 10:27:40|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4493.27|4492.67|4
1650536870000|2022-04-21 10:27:50|4493.39|4492.79|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|17
1650536880000|2022-04-21 10:28:00|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|17
1650536890000|2022-04-21 10:28:10|||||||||2
1650536900000|2022-04-21 10:28:20|4493.64|4493.04|4493.52|4492.92|4493.64|4493.04|4493.52|4492.92|22
1650536910000|2022-04-21 10:28:30|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|9
1650536920000|2022-04-21 10:28:40|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|6
1650536930000|2022-04-21 10:28:50|4493.27|4492.67|4493.39|4492.79|4493.52|4492.92|4493.27|4492.67|31
1650536940000|2022-04-21 10:29:00|4493.52|4492.92|4493.77|4493.17|4494.02|4493.42|4493.52|4492.92|23
1650536950000|2022-04-21 10:29:10|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|41
1650536960000|2022-04-21 10:29:20|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.14|4493.54|21
1650536970000|2022-04-21 10:29:30|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|21
1650536980000|2022-04-21 10:29:40|4494.02|4493.42|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|42
1650536990000|2022-04-21 10:29:50|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|14
1650537000000|2022-04-21 10:30:00|4494.14|4493.54|4494.52|4493.92|4494.77|4494.17|4494.14|4493.54|96
1650537010000|2022-04-21 10:30:10|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|47
1650537020000|2022-04-21 10:30:20|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|10
1650537030000|2022-04-21 10:30:30|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|63
1650537040000|2022-04-21 10:30:40|4494.77|4494.17|4494.52|4493.92|4494.89|4494.29|4494.52|4493.92|57
1650537050000|2022-04-21 10:30:50|4494.77|4494.17|4494.77|4494.17|4494.89|4494.29|4494.77|4494.17|36
1650537060000|2022-04-21 10:31:00|4494.89|4494.29|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|21
1650537070000|2022-04-21 10:31:10|4494.89|4494.29|4494.89|4494.29|4495.02|4494.42|4494.77|4494.17|48
1650537080000|2022-04-21 10:31:20|4494.77|4494.17|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|14
1650537090000|2022-04-21 10:31:30|||||||||7
1650537110000|2022-04-21 10:31:50|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|66
1650537120000|2022-04-21 10:32:00|4494.27|4493.67|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|42
1650537130000|2022-04-21 10:32:10|||||||||14
1650537140000|2022-04-21 10:32:20|||||||||15
1650537150000|2022-04-21 10:32:30|||||||||58
1650537160000|2022-04-21 10:32:40|4494.27|4493.67|4493.77|4493.17|4494.27|4493.67|4493.77|4493.17|80
1650537170000|2022-04-21 10:32:50|||||||||7
1650537180000|2022-04-21 10:33:00|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|57
1650537190000|2022-04-21 10:33:10|4493.89|4493.29|4493.77|4493.17|4493.89|4493.29|4493.77|4493.17|24
1650537200000|2022-04-21 10:33:20|4494.02|4493.42|4494.27|4493.67|4494.39|4493.79|4494.02|4493.42|47
1650537210000|2022-04-21 10:33:30|4494.39|4493.79|4494.39|4493.79|4494.64|4494.04|4494.39|4493.79|48
1650537220000|2022-04-21 10:33:40|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|5
1650537230000|2022-04-21 10:33:50|4494.02|4493.42|4494.02|4493.42|4494.14|4493.54|4493.89|4493.29|30
1650537240000|2022-04-21 10:34:00|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.14|4493.54|31
1650537250000|2022-04-21 10:34:10|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4493.89|4493.29|24
1650537260000|2022-04-21 10:34:20|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|25
1650537270000|2022-04-21 10:34:30|4494.52|4493.92|4495.02|4494.42|4495.02|4494.42|4494.52|4493.92|62
1650537280000|2022-04-21 10:34:40|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|79
1650537290000|2022-04-21 10:34:50|4495.27|4494.67|4495.52|4494.92|4495.77|4495.17|4495.27|4494.67|228
1650537300000|2022-04-21 10:35:00|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|133
1650537310000|2022-04-21 10:35:10|4495.52|4494.92|4495.39|4494.79|4495.52|4494.92|4495.27|4494.67|35
1650537320000|2022-04-21 10:35:20|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|24
1650537330000|2022-04-21 10:35:30|4495.02|4494.42|4494.52|4493.92|4495.02|4494.42|4494.27|4493.67|70
1650537340000|2022-04-21 10:35:40|||||||||22
1650537350000|2022-04-21 10:35:50|4494.77|4494.17|4495.52|4494.92|4495.52|4494.92|4494.77|4494.17|75
1650537360000|2022-04-21 10:36:00|4495.39|4494.79|4495.14|4494.54|4495.52|4494.92|4495.14|4494.54|27
1650537370000|2022-04-21 10:36:10|4495.02|4494.42|4495.02|4494.42|4495.14|4494.54|4495.02|4494.42|73
1650537380000|2022-04-21 10:36:20|||||||||1
1650537390000|2022-04-21 10:36:30|4494.89|4494.29|4494.77|4494.17|4494.89|4494.29|4494.64|4494.04|55
1650537400000|2022-04-21 10:36:40|4494.64|4494.04|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|39
1650537410000|2022-04-21 10:36:50|4495.02|4494.42|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|47
1650537420000|2022-04-21 10:37:00|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|39
1650537430000|2022-04-21 10:37:10|4494.27|4493.67|4494.77|4494.17|4494.77|4494.17|4494.27|4493.67|58
1650537440000|2022-04-21 10:37:20|4495.02|4494.42|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|24
1650537450000|2022-04-21 10:37:30|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|25
1650537460000|2022-04-21 10:37:40|4494.89|4494.29|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|28
1650537470000|2022-04-21 10:37:50|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|35
1650537480000|2022-04-21 10:38:00|4495.52|4494.92|4495.27|4494.67|4495.52|4494.92|4495.27|4494.67|32
1650537490000|2022-04-21 10:38:10|||||||||7
1650537500000|2022-04-21 10:38:20|4495.39|4494.79|4495.64|4495.04|4495.77|4495.17|4495.39|4494.79|29
1650537510000|2022-04-21 10:38:30|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|24
1650537520000|2022-04-21 10:38:40|||||||||3
1650537530000|2022-04-21 10:38:50|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|36
1650537540000|2022-04-21 10:39:00|4494.89|4494.29|4495.27|4494.67|4495.27|4494.67|4494.89|4494.29|43
1650537550000|2022-04-21 10:39:10|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|50
1650537560000|2022-04-21 10:39:20|4495.52|4494.92|4495.27|4494.67|4495.52|4494.92|4495.27|4494.67|24
1650537570000|2022-04-21 10:39:30|4495.39|4494.79|4495.02|4494.42|4495.39|4494.79|4495.02|4494.42|42
1650537580000|2022-04-21 10:39:40|||||||||2
1650537590000|2022-04-21 10:39:50|||||||||5
1650537600000|2022-04-21 10:40:00|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|32
1650537610000|2022-04-21 10:40:10|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|8
1650537620000|2022-04-21 10:40:20|||||||||36
1650537630000|2022-04-21 10:40:30|4494.64|4494.04|4494.77|4494.17|4494.77|4494.17|4494.64|4494.04|11
1650537640000|2022-04-21 10:40:40|4494.64|4494.04|4494.52|4493.92|4494.64|4494.04|4494.27|4493.67|48
1650537650000|2022-04-21 10:40:50|4494.27|4493.67|4494.77|4494.17|4494.89|4494.29|4494.27|4493.67|60
1650537660000|2022-04-21 10:41:00|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|18
1650537670000|2022-04-21 10:41:10|||||||||24
1650537680000|2022-04-21 10:41:20|4494.77|4494.17|4495.14|4494.54|4495.14|4494.54|4494.77|4494.17|52
1650537690000|2022-04-21 10:41:30|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|19
1650537700000|2022-04-21 10:41:40|||||||||5
1650537710000|2022-04-21 10:41:50|4494.89|4494.29|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|31
1650537720000|2022-04-21 10:42:00|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|14
1650537730000|2022-04-21 10:42:10|4494.64|4494.04|4494.64|4494.04|4494.64|4494.04|4494.64|4494.04|50
1650537740000|2022-04-21 10:42:20|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|50
1650537750000|2022-04-21 10:42:30|4494.64|4494.04|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|11
1650537760000|2022-04-21 10:42:40|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|20
1650537770000|2022-04-21 10:42:50|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|8
1650537780000|2022-04-21 10:43:00|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|11
1650537790000|2022-04-21 10:43:10|||||||||43
1650537800000|2022-04-21 10:43:20|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|9
1650537810000|2022-04-21 10:43:30|4495.39|4494.79|4495.52|4494.92|4495.52|4494.92|4495.39|4494.79|44
1650537820000|2022-04-21 10:43:40|||||||||2
1650537830000|2022-04-21 10:43:50|||||||||7
1650537840000|2022-04-21 10:44:00|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|53
1650537850000|2022-04-21 10:44:10|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|114
1650537860000|2022-04-21 10:44:20|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|24
1650537870000|2022-04-21 10:44:30|||||||||29
1650537880000|2022-04-21 10:44:40|||||||||8
1650537890000|2022-04-21 10:44:50|4495.77|4495.17|4495.64|4495.04|4495.77|4495.17|4495.52|4494.92|44
1650537900000|2022-04-21 10:45:00|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|4
1650537910000|2022-04-21 10:45:10|4495.52|4494.92|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|27
1650537920000|2022-04-21 10:45:20|4495.64|4495.04|4495.77|4495.17|4495.77|4495.17|4495.64|4495.04|6
1650537930000|2022-04-21 10:45:30|4495.52|4494.92|4495.27|4494.67|4495.64|4495.04|4495.27|4494.67|36
1650537940000|2022-04-21 10:45:40|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|8
1650537950000|2022-04-21 10:45:50|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|9
1650537960000|2022-04-21 10:46:00|||||||||21
1650537970000|2022-04-21 10:46:10|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|9
1650537980000|2022-04-21 10:46:20|4495.64|4495.04|4495.52|4494.92|4495.64|4495.04|4495.52|4494.92|10
1650537990000|2022-04-21 10:46:30|||||||||23
1650538010000|2022-04-21 10:46:50|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|45
1650538020000|2022-04-21 10:47:00|4495.64|4495.04|4495.77|4495.17|4495.77|4495.17|4495.64|4495.04|3
1650538030000|2022-04-21 10:47:10|||||||||10
1650538040000|2022-04-21 10:47:20|||||||||19
1650538050000|2022-04-21 10:47:30|||||||||20
1650538060000|2022-04-21 10:47:40|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|13
1650538070000|2022-04-21 10:47:50|4496.14|4495.54|4497.02|4496.42|4497.02|4496.42|4496.02|4495.42|163
1650538080000|2022-04-21 10:48:00|4497.27|4496.67|4497.27|4496.67|4497.52|4496.92|4497.27|4496.67|109
1650538090000|2022-04-21 10:48:10|4497.02|4496.42|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|99
1650538100000|2022-04-21 10:48:20|4497.02|4496.42|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|30
1650538110000|2022-04-21 10:48:30|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|14
1650538120000|2022-04-21 10:48:40|4496.77|4496.17|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|24
1650538130000|2022-04-21 10:48:50|||||||||4
1650538140000|2022-04-21 10:49:00|4496.77|4496.17|4496.89|4496.29|4497.02|4496.42|4496.77|4496.17|10
1650538150000|2022-04-21 10:49:10|4497.02|4496.42|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|17
1650538160000|2022-04-21 10:49:20|4496.89|4496.29|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|15
1650538170000|2022-04-21 10:49:30|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|57
1650538180000|2022-04-21 10:49:40|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|5
1650538190000|2022-04-21 10:49:50|4496.52|4495.92|4496.27|4495.67|4496.52|4495.92|4496.27|4495.67|21
1650538200000|2022-04-21 10:50:00|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|10
1650538210000|2022-04-21 10:50:10|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|4496.14|4495.54|13
1650538220000|2022-04-21 10:50:20|||||||||9
1650538230000|2022-04-21 10:50:30|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|31
1650538240000|2022-04-21 10:50:40|4496.14|4495.54|4496.27|4495.67|4496.27|4495.67|4496.14|4495.54|5
1650538250000|2022-04-21 10:50:50|4496.02|4495.42|4495.77|4495.17|4496.02|4495.42|4495.77|4495.17|19
1650538260000|2022-04-21 10:51:00|4496.02|4495.42|4496.27|4495.67|4496.27|4495.67|4495.77|4495.17|32
1650538270000|2022-04-21 10:51:10|4496.02|4495.42|4496.27|4495.67|4496.27|4495.67|4496.02|4495.42|7
1650538280000|2022-04-21 10:51:20|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|3
1650538290000|2022-04-21 10:51:30|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|4496.02|4495.42|13
1650538300000|2022-04-21 10:51:40|4496.14|4495.54|4496.02|4495.42|4496.14|4495.54|4496.02|4495.42|9
1650538310000|2022-04-21 10:51:50|||||||||3
1650538320000|2022-04-21 10:52:00|4495.77|4495.17|4495.77|4495.17|4495.89|4495.29|4495.52|4494.92|41
1650538330000|2022-04-21 10:52:10|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|28
1650538340000|2022-04-21 10:52:20|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|29
1650538350000|2022-04-21 10:52:30|||||||||4
1650538360000|2022-04-21 10:52:40|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|35
1650538370000|2022-04-21 10:52:50|||||||||1
1650538380000|2022-04-21 10:53:00|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|27
1650538390000|2022-04-21 10:53:10|||||||||7
1650538400000|2022-04-21 10:53:20|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|9
1650538420000|2022-04-21 10:53:40|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|23
1650538430000|2022-04-21 10:53:50|4495.64|4495.04|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|6
1650538440000|2022-04-21 10:54:00|4496.14|4495.54|4496.27|4495.67|4496.27|4495.67|4496.14|4495.54|23
1650538450000|2022-04-21 10:54:10|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|16
1650538460000|2022-04-21 10:54:20|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|44
1650538470000|2022-04-21 10:54:30|4496.27|4495.67|4496.52|4495.92|4496.52|4495.92|4496.02|4495.42|46
1650538480000|2022-04-21 10:54:40|4496.27|4495.67|4496.52|4495.92|4496.52|4495.92|4496.27|4495.67|21
1650538490000|2022-04-21 10:54:50|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|9
1650538500000|2022-04-21 10:55:00|||||||||3
1650538510000|2022-04-21 10:55:10|||||||||7
1650538520000|2022-04-21 10:55:20|4496.14|4495.54|4496.02|4495.42|4496.14|4495.54|4496.02|4495.42|32
1650538530000|2022-04-21 10:55:30|4496.27|4495.67|4496.27|4495.67|4496.27|4495.67|4496.02|4495.42|12
1650538540000|2022-04-21 10:55:40|4496.14|4495.54|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|4
1650538550000|2022-04-21 10:55:50|4496.14|4495.54|4495.89|4495.29|4496.14|4495.54|4495.89|4495.29|65
1650538560000|2022-04-21 10:56:00|4496.02|4495.42|4496.27|4495.67|4496.27|4495.67|4495.89|4495.29|15
1650538570000|2022-04-21 10:56:10|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|6
1650538580000|2022-04-21 10:56:20|4495.77|4495.17|4495.77|4495.17|4496.02|4495.42|4495.77|4495.17|29
1650538590000|2022-04-21 10:56:30|4495.64|4495.04|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|27
1650538600000|2022-04-21 10:56:40|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|19
1650538610000|2022-04-21 10:56:50|4495.52|4494.92|4495.27|4494.67|4495.52|4494.92|4495.27|4494.67|43
1650538620000|2022-04-21 10:57:00|||||||||3
1650538630000|2022-04-21 10:57:10|4495.14|4494.54|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|42
1650538640000|2022-04-21 10:57:20|4495.14|4494.54|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|16
1650538650000|2022-04-21 10:57:30|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|10
1650538660000|2022-04-21 10:57:40|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|50
1650538670000|2022-04-21 10:57:50|4495.02|4494.42|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|36
1650538680000|2022-04-21 10:58:00|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|10
1650538690000|2022-04-21 10:58:10|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|21
1650538700000|2022-04-21 10:58:20|4495.77|4495.17|4495.77|4495.17|4495.89|4495.29|4495.77|4495.17|49
1650538710000|2022-04-21 10:58:30|4495.52|4494.92|4495.27|4494.67|4495.52|4494.92|4495.27|4494.67|20
1650538720000|2022-04-21 10:58:40|||||||||9
1650538730000|2022-04-21 10:58:50|4495.39|4494.79|4495.52|4494.92|4495.52|4494.92|4495.39|4494.79|27
1650538740000|2022-04-21 10:59:00|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|57
1650538750000|2022-04-21 10:59:10|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|26
1650538760000|2022-04-21 10:59:20|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|15
1650538770000|2022-04-21 10:59:30|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|21
1650538780000|2022-04-21 10:59:40|4495.77|4495.17|4495.77|4495.17|4495.89|4495.29|4495.77|4495.17|37
1650538790000|2022-04-21 10:59:50|4495.89|4495.29|4496.52|4495.92|4496.77|4496.17|4495.77|4495.17|113
1650538800000|2022-04-21 11:00:00|4496.77|4496.17|4495.77|4495.17|4496.77|4496.17|4495.77|4495.17|143
1650538810000|2022-04-21 11:00:10|4495.64|4495.04|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|27
1650538820000|2022-04-21 11:00:20|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.14|4494.54|92
1650538830000|2022-04-21 11:00:30|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|42
1650538840000|2022-04-21 11:00:40|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|9
1650538850000|2022-04-21 11:00:50|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|22
1650538860000|2022-04-21 11:01:00|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|20
1650538870000|2022-04-21 11:01:10|4495.39|4494.79|4495.27|4494.67|4495.52|4494.92|4495.27|4494.67|22
1650538880000|2022-04-21 11:01:20|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|4495.02|4494.42|9
1650538890000|2022-04-21 11:01:30|4495.27|4494.67|4495.52|4494.92|4495.52|4494.92|4495.14|4494.54|26
1650538900000|2022-04-21 11:01:40|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|17
1650538910000|2022-04-21 11:01:50|4495.52|4494.92|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|22
1650538920000|2022-04-21 11:02:00|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.27|4494.67|51
1650538930000|2022-04-21 11:02:10|4495.27|4494.67|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|75
1650538940000|2022-04-21 11:02:20|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|30
1650538950000|2022-04-21 11:02:30|4495.27|4494.67|4494.27|4493.67|4495.27|4494.67|4494.27|4493.67|60
1650538960000|2022-04-21 11:02:40|4494.52|4493.92|4494.52|4493.92|4494.77|4494.17|4494.52|4493.92|39
1650538970000|2022-04-21 11:02:50|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|21
1650538980000|2022-04-21 11:03:00|4494.52|4493.92|4494.52|4493.92|4494.52|4493.92|4494.27|4493.67|43
1650538990000|2022-04-21 11:03:10|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|34
1650539000000|2022-04-21 11:03:20|4495.02|4494.42|4494.52|4493.92|4495.02|4494.42|4494.52|4493.92|90
1650539010000|2022-04-21 11:03:30|4494.27|4493.67|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|28
1650539020000|2022-04-21 11:03:40|||||||||24
1650539030000|2022-04-21 11:03:50|4494.52|4493.92|4494.27|4493.67|4494.52|4493.92|4494.27|4493.67|20
1650539040000|2022-04-21 11:04:00|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.27|4493.67|36
1650539050000|2022-04-21 11:04:10|4494.52|4493.92|4494.52|4493.92|4494.64|4494.04|4494.27|4493.67|28
1650539060000|2022-04-21 11:04:20|4494.39|4493.79|4494.77|4494.17|4494.77|4494.17|4494.27|4493.67|180
1650539070000|2022-04-21 11:04:30|4494.52|4493.92|4494.52|4493.92|4494.77|4494.17|4494.52|4493.92|7
1650539080000|2022-04-21 11:04:40|||||||||25
1650539090000|2022-04-21 11:04:50|4494.64|4494.04|4494.77|4494.17|4495.02|4494.42|4494.64|4494.04|67
1650539100000|2022-04-21 11:05:00|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|13
1650539110000|2022-04-21 11:05:10|4494.52|4493.92|4494.77|4494.17|4494.77|4494.17|4494.52|4493.92|28
1650539120000|2022-04-21 11:05:20|4494.64|4494.04|4494.27|4493.67|4494.64|4494.04|4494.27|4493.67|50
1650539130000|2022-04-21 11:05:30|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|38
1650539140000|2022-04-21 11:05:40|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|21
1650539150000|2022-04-21 11:05:50|4494.14|4493.54|4494.14|4493.54|4494.14|4493.54|4494.02|4493.42|25
1650539160000|2022-04-21 11:06:00|4494.02|4493.42|4493.89|4493.29|4494.14|4493.54|4493.77|4493.17|26
1650539170000|2022-04-21 11:06:10|4494.02|4493.42|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|41
1650539180000|2022-04-21 11:06:20|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|12
1650539190000|2022-04-21 11:06:30|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|28
1650539200000|2022-04-21 11:06:40|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|22
1650539210000|2022-04-21 11:06:50|4493.27|4492.67|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|32
1650539220000|2022-04-21 11:07:00|4493.27|4492.67|4493.27|4492.67|4493.39|4492.79|4493.27|4492.67|20
1650539230000|2022-04-21 11:07:10|4493.39|4492.79|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|75
1650539240000|2022-04-21 11:07:20|4493.02|4492.42|4492.77|4492.17|4493.14|4492.54|4492.77|4492.17|63
1650539250000|2022-04-21 11:07:30|||||||||18
1650539260000|2022-04-21 11:07:40|||||||||34
1650539270000|2022-04-21 11:07:50|4493.02|4492.42|4493.02|4492.42|4493.27|4492.67|4493.02|4492.42|79
1650539280000|2022-04-21 11:08:00|4493.14|4492.54|4493.14|4492.54|4493.14|4492.54|4493.14|4492.54|12
1650539290000|2022-04-21 11:08:10|4493.27|4492.67|4493.52|4492.92|4493.64|4493.04|4493.27|4492.67|67
1650539300000|2022-04-21 11:08:20|4493.77|4493.17|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|54
1650539310000|2022-04-21 11:08:30|4493.77|4493.17|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|4
1650539320000|2022-04-21 11:08:40|||||||||32
1650539330000|2022-04-21 11:08:50|4494.27|4493.67|4494.02|4493.42|4494.27|4493.67|4493.77|4493.17|47
1650539340000|2022-04-21 11:09:00|4493.89|4493.29|4493.77|4493.17|4493.89|4493.29|4493.77|4493.17|3
1650539350000|2022-04-21 11:09:10|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|9
1650539360000|2022-04-21 11:09:20|4493.89|4493.29|4493.89|4493.29|4494.02|4493.42|4493.89|4493.29|32
1650539370000|2022-04-21 11:09:30|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|13
1650539380000|2022-04-21 11:09:40|||||||||1
1650539390000|2022-04-21 11:09:50|4494.14|4493.54|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|15
1650539400000|2022-04-21 11:10:00|4493.77|4493.17|4493.77|4493.17|4494.02|4493.42|4493.77|4493.17|21
1650539410000|2022-04-21 11:10:10|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|24
1650539420000|2022-04-21 11:10:20|4493.52|4492.92|4493.27|4492.67|4493.52|4492.92|4493.27|4492.67|12
1650539430000|2022-04-21 11:10:30|||||||||15
1650539440000|2022-04-21 11:10:40|4493.52|4492.92|4493.52|4492.92|4493.52|4492.92|4493.39|4492.79|33
1650539450000|2022-04-21 11:10:50|4493.39|4492.79|4493.52|4492.92|4493.64|4493.04|4493.27|4492.67|10
1650539460000|2022-04-21 11:11:00|4493.64|4493.04|4493.27|4492.67|4493.64|4493.04|4493.27|4492.67|24
1650539470000|2022-04-21 11:11:10|4493.39|4492.79|4493.27|4492.67|4493.77|4493.17|4493.27|4492.67|29
1650539480000|2022-04-21 11:11:20|4493.39|4492.79|4493.52|4492.92|4493.52|4492.92|4493.27|4492.67|33
1650539490000|2022-04-21 11:11:30|4493.64|4493.04|4493.64|4493.04|4493.64|4493.04|4493.64|4493.04|38
1650539500000|2022-04-21 11:11:40|4493.77|4493.17|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|9
1650539510000|2022-04-21 11:11:50|4493.64|4493.04|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|26
1650539520000|2022-04-21 11:12:00|4493.02|4492.42|4493.52|4492.92|4493.52|4492.92|4493.02|4492.42|64
1650539530000|2022-04-21 11:12:10|4493.39|4492.79|4493.39|4492.79|4493.52|4492.92|4493.27|4492.67|48
1650539540000|2022-04-21 11:12:20|4493.52|4492.92|4493.77|4493.17|4493.77|4493.17|4493.52|4492.92|11
1650539550000|2022-04-21 11:12:30|4494.02|4493.42|4494.02|4493.42|4494.27|4493.67|4494.02|4493.42|33
1650539560000|2022-04-21 11:12:40|||||||||25
1650539570000|2022-04-21 11:12:50|||||||||2
1650539580000|2022-04-21 11:13:00|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|23
1650539590000|2022-04-21 11:13:10|4494.02|4493.42|4494.02|4493.42|4494.02|4493.42|4493.77|4493.17|39
1650539600000|2022-04-21 11:13:20|4494.14|4493.54|4494.14|4493.54|4494.27|4493.67|4494.02|4493.42|30
1650539610000|2022-04-21 11:13:30|4494.02|4493.42|4494.14|4493.54|4494.27|4493.67|4494.02|4493.42|31
1650539620000|2022-04-21 11:13:40|4494.27|4493.67|4494.27|4493.67|4494.27|4493.67|4494.02|4493.42|37
1650539630000|2022-04-21 11:13:50|||||||||38
1650539640000|2022-04-21 11:14:00|4494.02|4493.42|4494.89|4494.29|4495.02|4494.42|4493.77|4493.17|150
1650539650000|2022-04-21 11:14:10|4494.77|4494.17|4494.77|4494.17|4495.02|4494.42|4494.77|4494.17|19
1650539660000|2022-04-21 11:14:20|4494.89|4494.29|4494.77|4494.17|4494.89|4494.29|4494.77|4494.17|13
1650539670000|2022-04-21 11:14:30|4494.89|4494.29|4495.27|4494.67|4495.27|4494.67|4494.77|4494.17|58
1650539680000|2022-04-21 11:14:40|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|16
1650539690000|2022-04-21 11:14:50|4495.77|4495.17|4495.02|4494.42|4495.77|4495.17|4495.02|4494.42|86
1650539700000|2022-04-21 11:15:00|4495.14|4494.54|4495.02|4494.42|4495.27|4494.67|4494.52|4493.92|70
1650539710000|2022-04-21 11:15:10|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.14|4494.54|26
1650539720000|2022-04-21 11:15:20|4495.39|4494.79|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|22
1650539730000|2022-04-21 11:15:30|4495.77|4495.17|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|40
1650539740000|2022-04-21 11:15:40|4495.27|4494.67|4495.02|4494.42|4495.39|4494.79|4494.77|4494.17|72
1650539750000|2022-04-21 11:15:50|||||||||1
1650539760000|2022-04-21 11:16:00|4495.27|4494.67|4495.02|4494.42|4495.27|4494.67|4495.02|4494.42|49
1650539770000|2022-04-21 11:16:10|4494.89|4494.29|4494.77|4494.17|4494.89|4494.29|4494.77|4494.17|10
1650539780000|2022-04-21 11:16:20|4495.02|4494.42|4494.89|4494.29|4495.02|4494.42|4494.77|4494.17|35
1650539790000|2022-04-21 11:16:30|4494.77|4494.17|4495.02|4494.42|4495.02|4494.42|4494.77|4494.17|26
1650539800000|2022-04-21 11:16:40|4494.77|4494.17|4495.02|4494.42|4495.27|4494.67|4494.77|4494.17|74
1650539810000|2022-04-21 11:16:50|4495.39|4494.79|4495.77|4495.17|4495.77|4495.17|4495.27|4494.67|85
1650539820000|2022-04-21 11:17:00|4496.02|4495.42|4497.02|4496.42|4497.02|4496.42|4496.02|4495.42|89
1650539830000|2022-04-21 11:17:10|4497.27|4496.67|4496.77|4496.17|4497.27|4496.67|4496.77|4496.17|37
1650539840000|2022-04-21 11:17:20|4497.02|4496.42|4497.27|4496.67|4497.27|4496.67|4496.77|4496.17|105
1650539850000|2022-04-21 11:17:30|||||||||57
1650539860000|2022-04-21 11:17:40|4497.14|4496.54|4497.02|4496.42|4497.27|4496.67|4497.02|4496.42|38
1650539870000|2022-04-21 11:17:50|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|11
1650539880000|2022-04-21 11:18:00|4497.02|4496.42|4497.02|4496.42|4498.02|4497.42|4497.02|4496.42|168
1650539890000|2022-04-21 11:18:10|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.02|4496.42|31
1650539900000|2022-04-21 11:18:20|4497.39|4496.79|4496.27|4495.67|4497.39|4496.79|4496.27|4495.67|356
1650539910000|2022-04-21 11:18:30|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|4496.52|4495.92|3
1650539920000|2022-04-21 11:18:40|4496.77|4496.17|4496.52|4495.92|4496.77|4496.17|4496.52|4495.92|13
1650539930000|2022-04-21 11:18:50|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|43
1650539940000|2022-04-21 11:19:00|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4496.89|4496.29|37
1650539950000|2022-04-21 11:19:10|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|27
1650539960000|2022-04-21 11:19:20|4497.39|4496.79|4497.27|4496.67|4497.52|4496.92|4497.27|4496.67|11
1650539970000|2022-04-21 11:19:30|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.39|4496.79|20
1650539980000|2022-04-21 11:19:40|4497.27|4496.67|4496.77|4496.17|4497.39|4496.79|4496.52|4495.92|98
1650539990000|2022-04-21 11:19:50|4497.02|4496.42|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|27
1650540000000|2022-04-21 11:20:00|4496.52|4495.92|4496.52|4495.92|4496.77|4496.17|4496.52|4495.92|50
1650540010000|2022-04-21 11:20:10|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|8
1650540020000|2022-04-21 11:20:20|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|65
1650540030000|2022-04-21 11:20:30|4496.77|4496.17|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|65
1650540040000|2022-04-21 11:20:40|4496.77|4496.17|4496.89|4496.29|4497.02|4496.42|4496.77|4496.17|35
1650540050000|2022-04-21 11:20:50|4496.77|4496.17|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|31
1650540060000|2022-04-21 11:21:00|4497.27|4496.67|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|169
1650540070000|2022-04-21 11:21:10|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|28
1650540080000|2022-04-21 11:21:20|4498.02|4497.42|4497.52|4496.92|4498.02|4497.42|4497.27|4496.67|52
1650540090000|2022-04-21 11:21:30|4497.64|4497.04|4497.52|4496.92|4497.64|4497.04|4497.52|4496.92|43
1650540100000|2022-04-21 11:21:40|4497.39|4496.79|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|32
1650540110000|2022-04-21 11:21:50|4497.64|4497.04|4497.77|4497.17|4497.77|4497.17|4497.64|4497.04|18
1650540120000|2022-04-21 11:22:00|4497.89|4497.29|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|38
1650540130000|2022-04-21 11:22:10|4497.64|4497.04|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|23
1650540140000|2022-04-21 11:22:20|4497.64|4497.04|4498.02|4497.42|4498.14|4497.54|4497.64|4497.04|162
1650540150000|2022-04-21 11:22:30|4497.77|4497.17|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|32
1650540160000|2022-04-21 11:22:40|4497.77|4497.17|4497.02|4496.42|4497.77|4497.17|4497.02|4496.42|95
1650540170000|2022-04-21 11:22:50|4496.77|4496.17|4497.27|4496.67|4497.27|4496.67|4496.77|4496.17|13
1650540180000|2022-04-21 11:23:00|4497.02|4496.42|4497.52|4496.92|4497.52|4496.92|4497.02|4496.42|80
1650540190000|2022-04-21 11:23:10|||||||||4
1650540200000|2022-04-21 11:23:20|4497.77|4497.17|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|39
1650540210000|2022-04-21 11:23:30|4497.77|4497.17|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|8
1650540220000|2022-04-21 11:23:40|4497.64|4497.04|4497.52|4496.92|4497.64|4497.04|4497.52|4496.92|9
1650540230000|2022-04-21 11:23:50|||||||||11
1650540240000|2022-04-21 11:24:00|4497.27|4496.67|4497.02|4496.42|4497.52|4496.92|4497.02|4496.42|102
1650540250000|2022-04-21 11:24:10|4496.89|4496.29|4497.02|4496.42|4497.02|4496.42|4496.89|4496.29|18
1650540260000|2022-04-21 11:24:20|4496.89|4496.29|4497.27|4496.67|4497.52|4496.92|4496.89|4496.29|54
1650540270000|2022-04-21 11:24:30|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|16
1650540280000|2022-04-21 11:24:40|4497.27|4496.67|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|26
1650540290000|2022-04-21 11:24:50|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|14
1650540300000|2022-04-21 11:25:00|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|42
1650540310000|2022-04-21 11:25:10|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.02|4497.42|42
1650540320000|2022-04-21 11:25:20|4498.52|4497.92|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|70
1650540330000|2022-04-21 11:25:30|4498.02|4497.42|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|16
1650540340000|2022-04-21 11:25:40|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|43
1650540350000|2022-04-21 11:25:50|||||||||2
1650540360000|2022-04-21 11:26:00|4498.14|4497.54|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|57
1650540370000|2022-04-21 11:26:10|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|48
1650540380000|2022-04-21 11:26:20|4498.27|4497.67|4497.77|4497.17|4498.27|4497.67|4497.77|4497.17|57
1650540390000|2022-04-21 11:26:30|4497.89|4497.29|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|15
1650540400000|2022-04-21 11:26:40|4497.89|4497.29|4497.77|4497.17|4497.89|4497.29|4497.77|4497.17|9
1650540410000|2022-04-21 11:26:50|||||||||8
1650540420000|2022-04-21 11:27:00|4497.64|4497.04|4498.02|4497.42|4498.02|4497.42|4497.64|4497.04|33
1650540430000|2022-04-21 11:27:10|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|40
1650540440000|2022-04-21 11:27:20|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.02|4497.42|19
1650540450000|2022-04-21 11:27:30|||||||||9
1650540460000|2022-04-21 11:27:40|4498.52|4497.92|4499.02|4498.42|4500.02|4499.42|4498.52|4497.92|739
1650540470000|2022-04-21 11:27:50|4499.27|4498.67|4498.27|4497.67|4499.27|4498.67|4498.27|4497.67|106
1650540480000|2022-04-21 11:28:00|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|43
1650540490000|2022-04-21 11:28:10|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|32
1650540500000|2022-04-21 11:28:20|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|14
1650540510000|2022-04-21 11:28:30|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|55
1650540520000|2022-04-21 11:28:40|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|58
1650540530000|2022-04-21 11:28:50|4497.77|4497.17|4498.27|4497.67|4498.27|4497.67|4497.77|4497.17|18
1650540540000|2022-04-21 11:29:00|4498.52|4497.92|4499.27|4498.67|4499.27|4498.67|4498.27|4497.67|390
1650540550000|2022-04-21 11:29:10|4499.02|4498.42|4499.77|4499.17|4500.02|4499.42|4499.02|4498.42|503
1650540560000|2022-04-21 11:29:20|4500.02|4499.42|4500.27|4499.67|4500.27|4499.67|4500.02|4499.42|76
1650540570000|2022-04-21 11:29:30|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|30
1650540580000|2022-04-21 11:29:40|||||||||18
1650540590000|2022-04-21 11:29:50|4500.27|4499.67|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|26
1650540600000|2022-04-21 11:30:00|4500.27|4499.67|4500.27|4499.67|4500.77|4500.17|4500.27|4499.67|189
1650540610000|2022-04-21 11:30:10|||||||||24
1650540620000|2022-04-21 11:30:20|4500.02|4499.42|4499.27|4498.67|4500.02|4499.42|4499.27|4498.67|105
1650540630000|2022-04-21 11:30:30|4499.52|4498.92|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|76
1650540640000|2022-04-21 11:30:40|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|22
1650540650000|2022-04-21 11:30:50|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|12
1650540660000|2022-04-21 11:31:00|4499.02|4498.42|4498.52|4497.92|4499.02|4498.42|4498.52|4497.92|79
1650540670000|2022-04-21 11:31:10|||||||||60
1650540680000|2022-04-21 11:31:20|4498.27|4497.67|4498.52|4497.92|4498.52|4497.92|4498.27|4497.67|104
1650540690000|2022-04-21 11:31:30|4498.77|4498.17|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|73
1650540700000|2022-04-21 11:31:40|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.52|4497.92|40
1650540710000|2022-04-21 11:31:50|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|19
1650540720000|2022-04-21 11:32:00|4498.89|4498.29|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|124
1650540730000|2022-04-21 11:32:10|||||||||11
1650540740000|2022-04-21 11:32:20|4498.77|4498.17|4498.89|4498.29|4498.89|4498.29|4498.77|4498.17|30
1650540750000|2022-04-21 11:32:30|4498.77|4498.17|4498.77|4498.17|4498.89|4498.29|4498.77|4498.17|7
1650540760000|2022-04-21 11:32:40|4498.64|4498.04|4498.77|4498.17|4498.77|4498.17|4498.64|4498.04|10
1650540770000|2022-04-21 11:32:50|4499.02|4498.42|4498.52|4497.92|4499.02|4498.42|4498.52|4497.92|50
1650540780000|2022-04-21 11:33:00|4498.39|4497.79|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|16
1650540790000|2022-04-21 11:33:10|4498.14|4497.54|4497.77|4497.17|4498.14|4497.54|4497.77|4497.17|73
1650540800000|2022-04-21 11:33:20|4498.02|4497.42|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|54
1650540810000|2022-04-21 11:33:30|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|82
1650540820000|2022-04-21 11:33:40|4497.89|4497.29|4498.02|4497.42|4498.02|4497.42|4497.89|4497.29|1
1650540830000|2022-04-21 11:33:50|||||||||35
1650540840000|2022-04-21 11:34:00|4497.77|4497.17|4498.52|4497.92|4498.52|4497.92|4497.77|4497.17|66
1650540850000|2022-04-21 11:34:10|4498.77|4498.17|4499.27|4498.67|4499.27|4498.67|4498.52|4497.92|74
1650540860000|2022-04-21 11:34:20|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|60
1650540870000|2022-04-21 11:34:30|4499.39|4498.79|4499.39|4498.79|4499.39|4498.79|4499.39|4498.79|20
1650540880000|2022-04-21 11:34:40|4499.27|4498.67|4499.27|4498.67|4499.39|4498.79|4499.27|4498.67|10
1650540890000|2022-04-21 11:34:50|4499.52|4498.92|4499.39|4498.79|4499.52|4498.92|4499.39|4498.79|14
1650540900000|2022-04-21 11:35:00|4499.52|4498.92|4498.77|4498.17|4499.52|4498.92|4498.77|4498.17|210
1650540910000|2022-04-21 11:35:10|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|43
1650540920000|2022-04-21 11:35:20|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|17
1650540930000|2022-04-21 11:35:30|||||||||1
1650540940000|2022-04-21 11:35:40|||||||||46
1650540950000|2022-04-21 11:35:50|4498.27|4497.67|4498.52|4497.92|4498.77|4498.17|4498.27|4497.67|68
1650540960000|2022-04-21 11:36:00|4498.39|4497.79|4498.52|4497.92|4498.52|4497.92|4498.39|4497.79|14
1650540970000|2022-04-21 11:36:10|4498.27|4497.67|4498.77|4498.17|4498.77|4498.17|4498.27|4497.67|64
1650541000000|2022-04-21 11:36:40|4498.52|4497.92|4498.39|4497.79|4498.52|4497.92|4498.27|4497.67|39
1650541010000|2022-04-21 11:36:50|4498.27|4497.67|4498.77|4498.17|4498.77|4498.17|4498.27|4497.67|17
1650541020000|2022-04-21 11:37:00|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|98
1650541030000|2022-04-21 11:37:10|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|38
1650541040000|2022-04-21 11:37:20|4498.89|4498.29|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|25
1650541050000|2022-04-21 11:37:30|4498.89|4498.29|4498.77|4498.17|4498.89|4498.29|4498.77|4498.17|15
1650541060000|2022-04-21 11:37:40|||||||||1
1650541070000|2022-04-21 11:37:50|4499.02|4498.42|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|44
1650541080000|2022-04-21 11:38:00|4498.89|4498.29|4498.52|4497.92|4499.02|4498.42|4498.52|4497.92|33
1650541090000|2022-04-21 11:38:10|||||||||47
1650541100000|2022-04-21 11:38:20|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|43
1650541110000|2022-04-21 11:38:30|4498.14|4497.54|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|33
1650541120000|2022-04-21 11:38:40|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|75
1650541130000|2022-04-21 11:38:50|||||||||7
1650541140000|2022-04-21 11:39:00|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|37
1650541150000|2022-04-21 11:39:10|4497.77|4497.17|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|37
1650541160000|2022-04-21 11:39:20|||||||||1
1650541170000|2022-04-21 11:39:30|4497.89|4497.29|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|31
1650541180000|2022-04-21 11:39:40|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|37
1650541190000|2022-04-21 11:39:50|4498.14|4497.54|4498.02|4497.42|4498.14|4497.54|4498.02|4497.42|20
1650541200000|2022-04-21 11:40:00|||||||||36
1650541210000|2022-04-21 11:40:10|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|34
1650541220000|2022-04-21 11:40:20|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|12
1650541230000|2022-04-21 11:40:30|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|8
1650541240000|2022-04-21 11:40:40|||||||||1
1650541250000|2022-04-21 11:40:50|4498.52|4497.92|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|44
1650541260000|2022-04-21 11:41:00|4498.52|4497.92|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|49
1650541270000|2022-04-21 11:41:10|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|6
1650541280000|2022-04-21 11:41:20|4498.77|4498.17|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|38
1650541290000|2022-04-21 11:41:30|||||||||5
1650541300000|2022-04-21 11:41:40|4498.64|4498.04|4498.52|4497.92|4498.64|4498.04|4498.52|4497.92|22
1650541310000|2022-04-21 11:41:50|4498.64|4498.04|4498.77|4498.17|4498.77|4498.17|4498.64|4498.04|26
1650541320000|2022-04-21 11:42:00|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|12
1650541330000|2022-04-21 11:42:10|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|23
1650541340000|2022-04-21 11:42:20|4498.64|4498.04|4498.52|4497.92|4498.64|4498.04|4498.52|4497.92|21
1650541350000|2022-04-21 11:42:30|4498.64|4498.04|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|1
1650541360000|2022-04-21 11:42:40|||||||||6
1650541380000|2022-04-21 11:43:00|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|23
1650541390000|2022-04-21 11:43:10|||||||||3
1650541400000|2022-04-21 11:43:20|||||||||15
1650541410000|2022-04-21 11:43:30|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|5
1650541420000|2022-04-21 11:43:40|||||||||1
1650541430000|2022-04-21 11:43:50|||||||||1
1650541440000|2022-04-21 11:44:00|4498.77|4498.17|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|30
1650541450000|2022-04-21 11:44:10|||||||||28
1650541460000|2022-04-21 11:44:20|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|27
1650541470000|2022-04-21 11:44:30|4498.27|4497.67|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|33
1650541480000|2022-04-21 11:44:40|4497.52|4496.92|4497.77|4497.17|4497.77|4497.17|4497.27|4496.67|187
1650541490000|2022-04-21 11:44:50|4497.52|4496.92|4497.27|4496.67|4497.77|4497.17|4497.27|4496.67|44
1650541500000|2022-04-21 11:45:00|4497.02|4496.42|4497.52|4496.92|4497.52|4496.92|4497.02|4496.42|68
1650541510000|2022-04-21 11:45:10|4497.27|4496.67|4497.27|4496.67|4497.52|4496.92|4497.27|4496.67|35
1650541520000|2022-04-21 11:45:20|4497.02|4496.42|4497.14|4496.54|4497.27|4496.67|4497.02|4496.42|76
1650541530000|2022-04-21 11:45:30|4497.02|4496.42|4496.64|4496.04|4497.02|4496.42|4496.52|4495.92|145
1650541540000|2022-04-21 11:45:40|4496.52|4495.92|4496.77|4496.17|4496.77|4496.17|4496.52|4495.92|50
1650541550000|2022-04-21 11:45:50|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|61
1650541560000|2022-04-21 11:46:00|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.14|4496.54|38
1650541570000|2022-04-21 11:46:10|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|13
1650541580000|2022-04-21 11:46:20|||||||||5
1650541590000|2022-04-21 11:46:30|||||||||25
1650541600000|2022-04-21 11:46:40|||||||||4
1650541610000|2022-04-21 11:46:50|4496.77|4496.17|4497.02|4496.42|4497.02|4496.42|4496.77|4496.17|24
1650541620000|2022-04-21 11:47:00|||||||||1
1650541630000|2022-04-21 11:47:10|4497.14|4496.54|4497.52|4496.92|4497.52|4496.92|4497.14|4496.54|22
1650541640000|2022-04-21 11:47:20|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.14|4496.54|19
1650541650000|2022-04-21 11:47:30|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|10
1650541660000|2022-04-21 11:47:40|4496.77|4496.17|4497.27|4496.67|4497.27|4496.67|4496.77|4496.17|68
1650541670000|2022-04-21 11:47:50|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|4497.02|4496.42|20
1650541680000|2022-04-21 11:48:00|||||||||19
1650541690000|2022-04-21 11:48:10|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|15
1650541700000|2022-04-21 11:48:20|4497.39|4496.79|4497.52|4496.92|4497.52|4496.92|4497.39|4496.79|14
1650541720000|2022-04-21 11:48:40|||||||||1
1650541740000|2022-04-21 11:49:00|4498.02|4497.42|4498.27|4497.67|4498.27|4497.67|4498.02|4497.42|132
1650541750000|2022-04-21 11:49:10|4498.02|4497.42|4497.89|4497.29|4498.02|4497.42|4497.89|4497.29|167
1650541760000|2022-04-21 11:49:20|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|17
1650541770000|2022-04-21 11:49:30|4497.89|4497.29|4498.02|4497.42|4498.02|4497.42|4497.89|4497.29|17
1650541780000|2022-04-21 11:49:40|||||||||20
1650541790000|2022-04-21 11:49:50|||||||||5
1650541800000|2022-04-21 11:50:00|||||||||14
1650541820000|2022-04-21 11:50:20|4497.77|4497.17|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|41
1650541830000|2022-04-21 11:50:30|||||||||3
1650541840000|2022-04-21 11:50:40|||||||||25
1650541850000|2022-04-21 11:50:50|||||||||1
1650541860000|2022-04-21 11:51:00|4497.39|4496.79|4497.27|4496.67|4497.52|4496.92|4497.27|4496.67|72
1650541870000|2022-04-21 11:51:10|4497.39|4496.79|4497.02|4496.42|4497.39|4496.79|4497.02|4496.42|71
1650541880000|2022-04-21 11:51:20|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.14|4496.54|20
1650541890000|2022-04-21 11:51:30|4497.39|4496.79|4497.27|4496.67|4497.39|4496.79|4497.27|4496.67|10
1650541900000|2022-04-21 11:51:40|4497.39|4496.79|4497.39|4496.79|4497.52|4496.92|4497.39|4496.79|16
1650541910000|2022-04-21 11:51:50|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.39|4496.79|4
1650541920000|2022-04-21 11:52:00|||||||||2
1650541930000|2022-04-21 11:52:10|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|24
1650541940000|2022-04-21 11:52:20|4498.14|4497.54|4498.27|4497.67|4498.27|4497.67|4498.02|4497.42|42
1650541950000|2022-04-21 11:52:30|4498.52|4497.92|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|51
1650541960000|2022-04-21 11:52:40|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|21
1650541970000|2022-04-21 11:52:50|||||||||3
1650541980000|2022-04-21 11:53:00|||||||||1
1650541990000|2022-04-21 11:53:10|4498.14|4497.54|4498.14|4497.54|4498.27|4497.67|4498.02|4497.42|8
1650542000000|2022-04-21 11:53:20|4498.02|4497.42|4498.02|4497.42|4498.14|4497.54|4498.02|4497.42|8
1650542010000|2022-04-21 11:53:30|4497.77|4497.17|4497.89|4497.29|4497.89|4497.29|4497.77|4497.17|53
1650542020000|2022-04-21 11:53:40|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.64|4497.04|11
1650542030000|2022-04-21 11:53:50|4497.64|4497.04|4498.02|4497.42|4498.02|4497.42|4497.64|4497.04|27
1650542040000|2022-04-21 11:54:00|4497.77|4497.17|4498.27|4497.67|4498.27|4497.67|4497.77|4497.17|18
1650542050000|2022-04-21 11:54:10|4498.02|4497.42|4498.02|4497.42|4498.14|4497.54|4498.02|4497.42|41
1650542060000|2022-04-21 11:54:20|4498.14|4497.54|4499.27|4498.67|4499.52|4498.92|4498.02|4497.42|400
1650542070000|2022-04-21 11:54:30|4499.14|4498.54|4499.27|4498.67|4499.27|4498.67|4499.14|4498.54|74
1650542080000|2022-04-21 11:54:40|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|69
1650542090000|2022-04-21 11:54:50|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|141
1650542100000|2022-04-21 11:55:00|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|35
1650542110000|2022-04-21 11:55:10|4500.02|4499.42|4499.77|4499.17|4500.02|4499.42|4499.52|4498.92|55
1650542120000|2022-04-21 11:55:20|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|44
1650542130000|2022-04-21 11:55:30|||||||||86
1650542140000|2022-04-21 11:55:40|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|167
1650542150000|2022-04-21 11:55:50|4500.27|4499.67|4500.52|4499.92|4500.52|4499.92|4500.27|4499.67|64
1650542160000|2022-04-21 11:56:00|4500.39|4499.79|4500.77|4500.17|4501.02|4500.42|4500.39|4499.79|248
1650542170000|2022-04-21 11:56:10|4500.89|4500.29|4501.02|4500.42|4501.02|4500.42|4500.77|4500.17|31
1650542180000|2022-04-21 11:56:20|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|130
1650542190000|2022-04-21 11:56:30|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|4501.27|4500.67|210
1650542200000|2022-04-21 11:56:40|4501.27|4500.67|4500.77|4500.17|4501.27|4500.67|4500.77|4500.17|108
1650542210000|2022-04-21 11:56:50|4500.89|4500.29|4500.77|4500.17|4500.89|4500.29|4500.52|4499.92|62
1650542220000|2022-04-21 11:57:00|4501.27|4500.67|4501.27|4500.67|4501.52|4500.92|4501.27|4500.67|142
1650542230000|2022-04-21 11:57:10|4501.14|4500.54|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|68
1650542240000|2022-04-21 11:57:20|4500.89|4500.29|4500.77|4500.17|4500.89|4500.29|4500.52|4499.92|70
1650542250000|2022-04-21 11:57:30|4500.52|4499.92|4500.77|4500.17|4500.77|4500.17|4500.52|4499.92|101
1650542260000|2022-04-21 11:57:40|4501.02|4500.42|4500.77|4500.17|4501.02|4500.42|4500.77|4500.17|42
1650542270000|2022-04-21 11:57:50|||||||||3
1650542280000|2022-04-21 11:58:00|||||||||35
1650542290000|2022-04-21 11:58:10|||||||||7
1650542300000|2022-04-21 11:58:20|4500.52|4499.92|4500.27|4499.67|4500.52|4499.92|4500.27|4499.67|60
1650542310000|2022-04-21 11:58:30|4500.02|4499.42|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|29
1650542320000|2022-04-21 11:58:40|4500.27|4499.67|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|11
1650542330000|2022-04-21 11:58:50|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.14|4499.54|40
1650542340000|2022-04-21 11:59:00|4500.52|4499.92|4500.52|4499.92|4500.64|4500.04|4500.52|4499.92|120
1650542350000|2022-04-21 11:59:10|||||||||8
1650542360000|2022-04-21 11:59:20|||||||||15
1650542370000|2022-04-21 11:59:30|||||||||5
1650542380000|2022-04-21 11:59:40|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|28
1650542390000|2022-04-21 11:59:50|4500.02|4499.42|4500.14|4499.54|4500.27|4499.67|4500.02|4499.42|41
1650542400000|2022-04-21 12:00:00|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4499.52|4498.92|154
1650542410000|2022-04-21 12:00:10|4499.89|4499.29|4500.52|4499.92|4500.52|4499.92|4499.77|4499.17|82
1650542420000|2022-04-21 12:00:20|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|98
1650542430000|2022-04-21 12:00:30|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|4500.52|4499.92|28
1650542440000|2022-04-21 12:00:40|4501.02|4500.42|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|59
1650542450000|2022-04-21 12:00:50|4501.02|4500.42|4501.02|4500.42|4501.14|4500.54|4501.02|4500.42|53
1650542460000|2022-04-21 12:01:00|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|48
1650542470000|2022-04-21 12:01:10|4501.02|4500.42|4501.02|4500.42|4501.27|4500.67|4500.77|4500.17|116
1650542480000|2022-04-21 12:01:20|4500.77|4500.17|4501.27|4500.67|4501.27|4500.67|4500.77|4500.17|78
1650542490000|2022-04-21 12:01:30|4501.14|4500.54|4501.52|4500.92|4501.77|4501.17|4501.14|4500.54|171
1650542500000|2022-04-21 12:01:40|4501.77|4501.17|4501.52|4500.92|4501.77|4501.17|4501.52|4500.92|59
1650542510000|2022-04-21 12:01:50|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|70
1650542520000|2022-04-21 12:02:00|4501.02|4500.42|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|25
1650542530000|2022-04-21 12:02:10|4500.89|4500.29|4500.77|4500.17|4500.89|4500.29|4500.77|4500.17|15
1650542540000|2022-04-21 12:02:20|4500.89|4500.29|4501.27|4500.67|4501.27|4500.67|4500.89|4500.29|35
1650542550000|2022-04-21 12:02:30|||||||||16
1650542560000|2022-04-21 12:02:40|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|43
1650542570000|2022-04-21 12:02:50|4501.77|4501.17|4501.77|4501.17|4501.77|4501.17|4501.77|4501.17|51
1650542580000|2022-04-21 12:03:00|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|143
1650542590000|2022-04-21 12:03:10|||||||||9
1650542600000|2022-04-21 12:03:20|4501.39|4500.79|4501.52|4500.92|4501.52|4500.92|4501.39|4500.79|28
1650542610000|2022-04-21 12:03:30|||||||||59
1650542620000|2022-04-21 12:03:40|4501.27|4500.67|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|16
1650542630000|2022-04-21 12:03:50|4501.14|4500.54|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|9
1650542640000|2022-04-21 12:04:00|4501.39|4500.79|4501.27|4500.67|4501.52|4500.92|4501.27|4500.67|30
1650542650000|2022-04-21 12:04:10|4501.02|4500.42|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|25
1650542660000|2022-04-21 12:04:20|4501.02|4500.42|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|34
1650542670000|2022-04-21 12:04:30|4501.14|4500.54|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|21
1650542680000|2022-04-21 12:04:40|4501.39|4500.79|4501.27|4500.67|4501.52|4500.92|4501.27|4500.67|34
1650542690000|2022-04-21 12:04:50|4501.02|4500.42|4501.14|4500.54|4501.14|4500.54|4501.02|4500.42|17
1650542700000|2022-04-21 12:05:00|4501.27|4500.67|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|22
1650542710000|2022-04-21 12:05:10|4500.77|4500.17|4500.52|4499.92|4501.02|4500.42|4500.27|4499.67|78
1650542720000|2022-04-21 12:05:20|4500.77|4500.17|4501.02|4500.42|4501.02|4500.42|4500.77|4500.17|57
1650542730000|2022-04-21 12:05:30|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|34
1650542740000|2022-04-21 12:05:40|4500.39|4499.79|4500.52|4499.92|4500.52|4499.92|4500.39|4499.79|13
1650542750000|2022-04-21 12:05:50|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|57
1650542760000|2022-04-21 12:06:00|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.27|4499.67|54
1650542770000|2022-04-21 12:06:10|4500.39|4499.79|4500.27|4499.67|4500.52|4499.92|4500.14|4499.54|86
1650542780000|2022-04-21 12:06:20|4500.02|4499.42|4500.02|4499.42|4500.27|4499.67|4499.77|4499.17|156
1650542790000|2022-04-21 12:06:30|4500.27|4499.67|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|54
1650542800000|2022-04-21 12:06:40|||||||||26
1650542810000|2022-04-21 12:06:50|||||||||19
1650542820000|2022-04-21 12:07:00|||||||||7
1650542830000|2022-04-21 12:07:10|4499.89|4499.29|4500.02|4499.42|4500.02|4499.42|4499.89|4499.29|43
1650542840000|2022-04-21 12:07:20|4499.89|4499.29|4499.27|4498.67|4499.89|4499.29|4499.27|4498.67|221
1650542850000|2022-04-21 12:07:30|4499.39|4498.79|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|63
1650542860000|2022-04-21 12:07:40|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|17
1650542870000|2022-04-21 12:07:50|4499.52|4498.92|4499.02|4498.42|4499.52|4498.92|4499.02|4498.42|95
1650542880000|2022-04-21 12:08:00|4498.89|4498.29|4499.27|4498.67|4499.27|4498.67|4498.77|4498.17|84
1650542890000|2022-04-21 12:08:10|4499.39|4498.79|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|65
1650542900000|2022-04-21 12:08:20|||||||||37
1650542910000|2022-04-21 12:08:30|4499.27|4498.67|4499.27|4498.67|4499.39|4498.79|4499.27|4498.67|29
1650542920000|2022-04-21 12:08:40|4499.52|4498.92|4499.52|4498.92|4499.64|4499.04|4499.52|4498.92|59
1650542930000|2022-04-21 12:08:50|4500.02|4499.42|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|71
1650542940000|2022-04-21 12:09:00|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|45
1650542950000|2022-04-21 12:09:10|4499.89|4499.29|4499.77|4499.17|4500.02|4499.42|4499.77|4499.17|26
1650542960000|2022-04-21 12:09:20|4499.89|4499.29|4500.27|4499.67|4500.27|4499.67|4499.89|4499.29|42
1650542970000|2022-04-21 12:09:30|||||||||13
1650542980000|2022-04-21 12:09:40|4500.39|4499.79|4500.52|4499.92|4500.52|4499.92|4500.27|4499.67|92
1650542990000|2022-04-21 12:09:50|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|11
1650543000000|2022-04-21 12:10:00|4500.02|4499.42|4500.27|4499.67|4500.27|4499.67|4500.02|4499.42|65
1650543010000|2022-04-21 12:10:10|||||||||15
1650543020000|2022-04-21 12:10:20|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|4500.27|4499.67|46
1650543030000|2022-04-21 12:10:30|4500.27|4499.67|4500.52|4499.92|4500.52|4499.92|4500.27|4499.67|23
1650543040000|2022-04-21 12:10:40|4500.27|4499.67|4500.27|4499.67|4500.39|4499.79|4500.02|4499.42|80
1650543050000|2022-04-21 12:10:50|4500.52|4499.92|4500.27|4499.67|4500.52|4499.92|4500.27|4499.67|11
1650543060000|2022-04-21 12:11:00|4500.02|4499.42|4499.77|4499.17|4500.02|4499.42|4499.77|4499.17|60
1650543070000|2022-04-21 12:11:10|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4499.77|4499.17|32
1650543080000|2022-04-21 12:11:20|4499.89|4499.29|4499.77|4499.17|4500.02|4499.42|4499.77|4499.17|24
1650543090000|2022-04-21 12:11:30|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|43
1650543100000|2022-04-21 12:11:40|4499.39|4498.79|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|35
1650543110000|2022-04-21 12:11:50|||||||||31
1650543120000|2022-04-21 12:12:00|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|41
1650543130000|2022-04-21 12:12:10|||||||||19
1650543140000|2022-04-21 12:12:20|4499.64|4499.04|4499.77|4499.17|4499.77|4499.17|4499.64|4499.04|33
1650543150000|2022-04-21 12:12:30|||||||||3
1650543160000|2022-04-21 12:12:40|4499.89|4499.29|4500.02|4499.42|4500.02|4499.42|4499.89|4499.29|43
1650543170000|2022-04-21 12:12:50|4499.77|4499.17|4500.02|4499.42|4500.02|4499.42|4499.77|4499.17|26
1650543180000|2022-04-21 12:13:00|4499.89|4499.29|4499.77|4499.17|4499.89|4499.29|4499.77|4499.17|52
1650543190000|2022-04-21 12:13:10|||||||||61
1650543200000|2022-04-21 12:13:20|4499.64|4499.04|4499.14|4498.54|4499.64|4499.04|4499.14|4498.54|56
1650543210000|2022-04-21 12:13:30|4499.02|4498.42|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|79
1650543220000|2022-04-21 12:13:40|4498.77|4498.17|4499.27|4498.67|4499.27|4498.67|4498.77|4498.17|105
1650543230000|2022-04-21 12:13:50|||||||||4
1650543240000|2022-04-21 12:14:00|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|94
1650543250000|2022-04-21 12:14:10|4499.39|4498.79|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|19
1650543260000|2022-04-21 12:14:20|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|22
1650543270000|2022-04-21 12:14:30|4499.39|4498.79|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|49
1650543280000|2022-04-21 12:14:40|4499.64|4499.04|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|13
1650543290000|2022-04-21 12:14:50|||||||||36
1650543300000|2022-04-21 12:15:00|4499.52|4498.92|4500.02|4499.42|4500.02|4499.42|4499.52|4498.92|134
1650543310000|2022-04-21 12:15:10|4500.27|4499.67|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|54
1650543320000|2022-04-21 12:15:20|||||||||7
1650543330000|2022-04-21 12:15:30|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|74
1650543340000|2022-04-21 12:15:40|4499.52|4498.92|4499.02|4498.42|4499.52|4498.92|4498.89|4498.29|113
1650543350000|2022-04-21 12:15:50|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|53
1650543360000|2022-04-21 12:16:00|4498.89|4498.29|4498.52|4497.92|4498.89|4498.29|4498.52|4497.92|37
1650543370000|2022-04-21 12:16:10|||||||||44
1650543380000|2022-04-21 12:16:20|4498.77|4498.17|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|29
1650543390000|2022-04-21 12:16:30|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|57
1650543400000|2022-04-21 12:16:40|4498.02|4497.42|4498.27|4497.67|4498.52|4497.92|4498.02|4497.42|98
1650543410000|2022-04-21 12:16:50|4498.14|4497.54|4498.52|4497.92|4498.52|4497.92|4498.14|4497.54|49
1650543420000|2022-04-21 12:17:00|4498.77|4498.17|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|59
1650543430000|2022-04-21 12:17:10|||||||||2
1650543440000|2022-04-21 12:17:20|4498.64|4498.04|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|42
1650543450000|2022-04-21 12:17:30|4498.64|4498.04|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|39
1650543460000|2022-04-21 12:17:40|4498.39|4497.79|4498.39|4497.79|4498.77|4498.17|4498.39|4497.79|64
1650543470000|2022-04-21 12:17:50|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4
1650543480000|2022-04-21 12:18:00|4498.77|4498.17|4498.27|4497.67|4498.77|4498.17|4498.02|4497.42|91
1650543490000|2022-04-21 12:18:10|4498.14|4497.54|4498.02|4497.42|4498.14|4497.54|4498.02|4497.42|19
1650543500000|2022-04-21 12:18:20|4498.14|4497.54|4498.52|4497.92|4498.52|4497.92|4498.14|4497.54|26
1650543510000|2022-04-21 12:18:30|4498.27|4497.67|4498.52|4497.92|4498.52|4497.92|4498.27|4497.67|22
1650543520000|2022-04-21 12:18:40|4498.27|4497.67|4497.77|4497.17|4498.27|4497.67|4497.52|4496.92|123
1650543530000|2022-04-21 12:18:50|4497.64|4497.04|4497.77|4497.17|4497.77|4497.17|4497.52|4496.92|36
1650543540000|2022-04-21 12:19:00|4497.52|4496.92|4497.27|4496.67|4497.77|4497.17|4497.27|4496.67|187
1650543550000|2022-04-21 12:19:10|||||||||15
1650543560000|2022-04-21 12:19:20|4497.52|4496.92|4497.77|4497.17|4497.77|4497.17|4497.27|4496.67|178
1650543570000|2022-04-21 12:19:30|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|15
1650543580000|2022-04-21 12:19:40|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|63
1650543590000|2022-04-21 12:19:50|4497.14|4496.54|4497.52|4496.92|4497.52|4496.92|4497.14|4496.54|74
1650543600000|2022-04-21 12:20:00|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.02|4496.42|84
1650543610000|2022-04-21 12:20:10|4497.52|4496.92|4497.52|4496.92|4497.77|4497.17|4497.27|4496.67|80
1650543620000|2022-04-21 12:20:20|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|31
1650543630000|2022-04-21 12:20:30|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|21
1650543640000|2022-04-21 12:20:40|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.64|4497.04|63
1650543650000|2022-04-21 12:20:50|4497.52|4496.92|4498.02|4497.42|4498.02|4497.42|4497.52|4496.92|20
1650543660000|2022-04-21 12:21:00|4497.77|4497.17|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|44
1650543670000|2022-04-21 12:21:10|4497.27|4496.67|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|74
1650543680000|2022-04-21 12:21:20|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|26
1650543690000|2022-04-21 12:21:30|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|13
1650543700000|2022-04-21 12:21:40|4497.27|4496.67|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|11
1650543710000|2022-04-21 12:21:50|||||||||3
1650543720000|2022-04-21 12:22:00|4497.27|4496.67|4497.39|4496.79|4497.39|4496.79|4497.27|4496.67|71
1650543730000|2022-04-21 12:22:10|4497.52|4496.92|4497.77|4497.17|4497.77|4497.17|4497.52|4496.92|51
1650543740000|2022-04-21 12:22:20|4497.89|4497.29|4497.77|4497.17|4497.89|4497.29|4497.77|4497.17|76
1650543750000|2022-04-21 12:22:30|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|12
1650543760000|2022-04-21 12:22:40|||||||||31
1650543770000|2022-04-21 12:22:50|4497.77|4497.17|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|12
1650543780000|2022-04-21 12:23:00|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|178
1650543790000|2022-04-21 12:23:10|||||||||1
1650543800000|2022-04-21 12:23:20|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|24
1650543810000|2022-04-21 12:23:30|4497.77|4497.17|4497.77|4497.17|4497.89|4497.29|4497.52|4496.92|55
1650543820000|2022-04-21 12:23:40|4497.52|4496.92|4497.52|4496.92|4497.64|4497.04|4497.27|4496.67|87
1650543830000|2022-04-21 12:23:50|4497.27|4496.67|4497.27|4496.67|4497.52|4496.92|4497.27|4496.67|38
1650543840000|2022-04-21 12:24:00|4497.52|4496.92|4497.77|4497.17|4498.02|4497.42|4497.52|4496.92|102
1650543850000|2022-04-21 12:24:10|4497.89|4497.29|4497.77|4497.17|4497.89|4497.29|4497.77|4497.17|41
1650543860000|2022-04-21 12:24:20|||||||||46
1650543870000|2022-04-21 12:24:30|4497.64|4497.04|4497.52|4496.92|4497.77|4497.17|4497.52|4496.92|27
1650543880000|2022-04-21 12:24:40|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|7
1650543890000|2022-04-21 12:24:50|4498.02|4497.42|4498.14|4497.54|4498.14|4497.54|4498.02|4497.42|55
1650543900000|2022-04-21 12:25:00|4498.02|4497.42|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|72
1650543910000|2022-04-21 12:25:10|||||||||2
1650543920000|2022-04-21 12:25:20|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|32
1650543930000|2022-04-21 12:25:30|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|38
1650543940000|2022-04-21 12:25:40|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.02|4497.42|24
1650543950000|2022-04-21 12:25:50|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|271
1650543960000|2022-04-21 12:26:00|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|37
1650543970000|2022-04-21 12:26:10|4497.39|4496.79|4497.27|4496.67|4497.64|4497.04|4497.02|4496.42|148
1650543980000|2022-04-21 12:26:20|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.27|4496.67|58
1650543990000|2022-04-21 12:26:30|||||||||37
1650544000000|2022-04-21 12:26:40|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|11
1650544010000|2022-04-21 12:26:50|4497.89|4497.29|4497.77|4497.17|4498.02|4497.42|4497.77|4497.17|38
1650544020000|2022-04-21 12:27:00|4497.89|4497.29|4497.77|4497.17|4497.89|4497.29|4497.77|4497.17|41
1650544030000|2022-04-21 12:27:10|4497.89|4497.29|4497.89|4497.29|4498.02|4497.42|4497.77|4497.17|59
1650544040000|2022-04-21 12:27:20|4497.77|4497.17|4497.77|4497.17|4497.89|4497.29|4497.77|4497.17|40
1650544050000|2022-04-21 12:27:30|||||||||12
1650544060000|2022-04-21 12:27:40|||||||||19
1650544070000|2022-04-21 12:27:50|4497.52|4496.92|4497.77|4497.17|4497.77|4497.17|4497.52|4496.92|62
1650544080000|2022-04-21 12:28:00|||||||||59
1650544090000|2022-04-21 12:28:10|4497.52|4496.92|4497.77|4497.17|4497.77|4497.17|4497.52|4496.92|30
1650544100000|2022-04-21 12:28:20|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|7
1650544110000|2022-04-21 12:28:30|||||||||5
1650544120000|2022-04-21 12:28:40|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|28
1650544130000|2022-04-21 12:28:50|4498.14|4497.54|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|7
1650544140000|2022-04-21 12:29:00|||||||||6
1650544150000|2022-04-21 12:29:10|4497.89|4497.29|4498.02|4497.42|4498.02|4497.42|4497.89|4497.29|33
1650544160000|2022-04-21 12:29:20|4497.89|4497.29|4498.02|4497.42|4498.02|4497.42|4497.89|4497.29|52
1650544170000|2022-04-21 12:29:30|4497.89|4497.29|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|26
1650544180000|2022-04-21 12:29:40|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|16
1650544190000|2022-04-21 12:29:50|4497.52|4496.92|4497.27|4496.67|4497.52|4496.92|4497.27|4496.67|32
1650544200000|2022-04-21 12:30:00|4497.14|4496.54|4497.14|4496.54|4497.64|4497.04|4497.14|4496.54|136
1650544210000|2022-04-21 12:30:10|4497.27|4496.67|4497.27|4496.67|4497.52|4496.92|4497.02|4496.42|48
1650544220000|2022-04-21 12:30:20|4497.02|4496.42|4497.02|4496.42|4497.27|4496.67|4497.02|4496.42|92
1650544230000|2022-04-21 12:30:30|4497.27|4496.67|4497.52|4496.92|4497.64|4497.04|4497.27|4496.67|125
1650544240000|2022-04-21 12:30:40|4497.77|4497.17|4497.77|4497.17|4498.02|4497.42|4497.52|4496.92|74
1650544250000|2022-04-21 12:30:50|4497.64|4497.04|4497.77|4497.17|4497.77|4497.17|4497.52|4496.92|30
1650544260000|2022-04-21 12:31:00|4498.02|4497.42|4498.52|4497.92|4498.52|4497.92|4498.02|4497.42|177
1650544270000|2022-04-21 12:31:10|4498.64|4498.04|4498.52|4497.92|4499.02|4498.42|4498.27|4497.67|97
1650544280000|2022-04-21 12:31:20|4498.27|4497.67|4498.52|4497.92|4498.52|4497.92|4498.27|4497.67|45
1650544290000|2022-04-21 12:31:30|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|49
1650544300000|2022-04-21 12:31:40|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|4498.02|4497.42|38
1650544310000|2022-04-21 12:31:50|4498.27|4497.67|4498.64|4498.04|4498.64|4498.04|4498.27|4497.67|65
1650544320000|2022-04-21 12:32:00|4498.77|4498.17|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|98
1650544330000|2022-04-21 12:32:10|4498.77|4498.17|4499.02|4498.42|4499.14|4498.54|4498.77|4498.17|94
1650544340000|2022-04-21 12:32:20|4499.27|4498.67|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|85
1650544350000|2022-04-21 12:32:30|4499.39|4498.79|4499.02|4498.42|4499.39|4498.79|4499.02|4498.42|55
1650544360000|2022-04-21 12:32:40|4498.77|4498.17|4498.89|4498.29|4498.89|4498.29|4498.77|4498.17|40
1650544370000|2022-04-21 12:32:50|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|27
1650544380000|2022-04-21 12:33:00|4499.02|4498.42|4498.77|4498.17|4499.14|4498.54|4498.77|4498.17|50
1650544390000|2022-04-21 12:33:10|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|127
1650544400000|2022-04-21 12:33:20|4497.77|4497.17|4497.27|4496.67|4497.77|4497.17|4497.02|4496.42|109
1650544410000|2022-04-21 12:33:30|4497.52|4496.92|4497.27|4496.67|4497.52|4496.92|4497.02|4496.42|46
1650544420000|2022-04-21 12:33:40|4497.02|4496.42|4496.02|4495.42|4497.27|4496.67|4495.77|4495.17|330
1650544430000|2022-04-21 12:33:50|4496.27|4495.67|4495.02|4494.42|4496.27|4495.67|4494.52|4493.92|296
1650544440000|2022-04-21 12:34:00|4494.77|4494.17|4494.77|4494.17|4494.77|4494.17|4493.89|4493.29|369
1650544450000|2022-04-21 12:34:10|4494.64|4494.04|4494.27|4493.67|4494.77|4494.17|4494.02|4493.42|195
1650544460000|2022-04-21 12:34:20|4494.52|4493.92|4495.27|4494.67|4495.27|4494.67|4494.52|4493.92|170
1650544470000|2022-04-21 12:34:30|4495.52|4494.92|4495.52|4494.92|4495.77|4495.17|4495.52|4494.92|109
1650544480000|2022-04-21 12:34:40|4495.77|4495.17|4495.02|4494.42|4495.77|4495.17|4495.02|4494.42|143
1650544490000|2022-04-21 12:34:50|4494.77|4494.17|4494.89|4494.29|4495.14|4494.54|4494.77|4494.17|70
1650544500000|2022-04-21 12:35:00|4495.27|4494.67|4495.52|4494.92|4495.52|4494.92|4495.02|4494.42|56
1650544510000|2022-04-21 12:35:10|4495.77|4495.17|4495.77|4495.17|4496.02|4495.42|4495.52|4494.92|80
1650544520000|2022-04-21 12:35:20|4495.52|4494.92|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|17
1650544530000|2022-04-21 12:35:30|4495.52|4494.92|4495.02|4494.42|4495.52|4494.92|4495.02|4494.42|52
1650544540000|2022-04-21 12:35:40|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|42
1650544550000|2022-04-21 12:35:50|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4494.77|4494.17|106
1650544560000|2022-04-21 12:36:00|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.27|4494.67|40
1650544570000|2022-04-21 12:36:10|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|4495.27|4494.67|33
1650544580000|2022-04-21 12:36:20|4495.02|4494.42|4495.27|4494.67|4495.27|4494.67|4495.02|4494.42|69
1650544590000|2022-04-21 12:36:30|4495.39|4494.79|4495.27|4494.67|4495.39|4494.79|4495.02|4494.42|94
1650544600000|2022-04-21 12:36:40|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|4495.52|4494.92|24
1650544610000|2022-04-21 12:36:50|4495.77|4495.17|4495.77|4495.17|4496.02|4495.42|4495.77|4495.17|87
1650544620000|2022-04-21 12:37:00|4495.64|4495.04|4496.02|4495.42|4496.02|4495.42|4495.52|4494.92|29
1650544630000|2022-04-21 12:37:10|4495.77|4495.17|4496.02|4495.42|4496.02|4495.42|4495.77|4495.17|25
1650544640000|2022-04-21 12:37:20|||||||||18
1650544650000|2022-04-21 12:37:30|4496.27|4495.67|4496.02|4495.42|4496.27|4495.67|4496.02|4495.42|44
1650544660000|2022-04-21 12:37:40|4495.77|4495.17|4495.77|4495.17|4495.77|4495.17|4495.52|4494.92|58
1650544670000|2022-04-21 12:37:50|4496.02|4495.42|4495.77|4495.17|4496.02|4495.42|4495.77|4495.17|35
1650544680000|2022-04-21 12:38:00|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|4496.02|4495.42|21
1650544690000|2022-04-21 12:38:10|||||||||15
1650544700000|2022-04-21 12:38:20|4495.89|4495.29|4496.02|4495.42|4496.02|4495.42|4495.77|4495.17|22
1650544710000|2022-04-21 12:38:30|4496.27|4495.67|4496.52|4495.92|4496.52|4495.92|4496.27|4495.67|161
1650544720000|2022-04-21 12:38:40|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|4496.77|4496.17|74
1650544730000|2022-04-21 12:38:50|4497.02|4496.42|4496.77|4496.17|4497.02|4496.42|4496.77|4496.17|114
1650544740000|2022-04-21 12:39:00|4497.02|4496.42|4497.27|4496.67|4497.27|4496.67|4497.02|4496.42|85
1650544750000|2022-04-21 12:39:10|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|4497.52|4496.92|94
1650544760000|2022-04-21 12:39:20|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|4497.27|4496.67|51
1650544770000|2022-04-21 12:39:30|4497.39|4496.79|4497.27|4496.67|4497.39|4496.79|4497.27|4496.67|37
1650544780000|2022-04-21 12:39:40|4497.14|4496.54|4497.64|4497.04|4497.64|4497.04|4497.14|4496.54|74
1650544790000|2022-04-21 12:39:50|4497.77|4497.17|4498.02|4497.42|4498.27|4497.67|4497.52|4496.92|170
1650544800000|2022-04-21 12:40:00|4498.27|4497.67|4498.27|4497.67|4498.39|4497.79|4498.27|4497.67|127
1650544810000|2022-04-21 12:40:10|4498.39|4497.79|4498.52|4497.92|4498.52|4497.92|4498.27|4497.67|112
1650544820000|2022-04-21 12:40:20|4498.77|4498.17|4498.02|4497.42|4498.77|4498.17|4498.02|4497.42|341
1650544830000|2022-04-21 12:40:30|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|44
1650544840000|2022-04-21 12:40:40|4498.14|4497.54|4498.02|4497.42|4498.14|4497.54|4498.02|4497.42|46
1650544850000|2022-04-21 12:40:50|4497.89|4497.29|4497.52|4496.92|4498.02|4497.42|4497.39|4496.79|80
1650544860000|2022-04-21 12:41:00|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.52|4496.92|44
1650544870000|2022-04-21 12:41:10|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|168
1650544880000|2022-04-21 12:41:20|||||||||20
1650544890000|2022-04-21 12:41:30|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|57
1650544900000|2022-04-21 12:41:40|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|67
1650544910000|2022-04-21 12:41:50|4498.27|4497.67|4498.39|4497.79|4498.52|4497.92|4498.27|4497.67|24
1650544920000|2022-04-21 12:42:00|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|4498.27|4497.67|11
1650544930000|2022-04-21 12:42:10|4498.39|4497.79|4499.02|4498.42|4499.02|4498.42|4498.39|4497.79|106
1650544940000|2022-04-21 12:42:20|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|112
1650544950000|2022-04-21 12:42:30|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|19
1650544960000|2022-04-21 12:42:40|||||||||2
1650544970000|2022-04-21 12:42:50|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|35
1650544980000|2022-04-21 12:43:00|4498.89|4498.29|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|65
1650544990000|2022-04-21 12:43:10|||||||||16
1650545000000|2022-04-21 12:43:20|||||||||19
1650545010000|2022-04-21 12:43:30|||||||||11
1650545020000|2022-04-21 12:43:40|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|58
1650545030000|2022-04-21 12:43:50|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|92
1650545040000|2022-04-21 12:44:00|4499.39|4498.79|4499.27|4498.67|4499.39|4498.79|4499.02|4498.42|80
1650545050000|2022-04-21 12:44:10|4499.39|4498.79|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|114
1650545060000|2022-04-21 12:44:20|||||||||10
1650545070000|2022-04-21 12:44:30|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|25
1650545080000|2022-04-21 12:44:40|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|30
1650545090000|2022-04-21 12:44:50|||||||||1
1650545100000|2022-04-21 12:45:00|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|137
1650545110000|2022-04-21 12:45:10|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|48
1650545120000|2022-04-21 12:45:20|4499.39|4498.79|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|36
1650545130000|2022-04-21 12:45:30|||||||||14
1650545140000|2022-04-21 12:45:40|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|156
1650545150000|2022-04-21 12:45:50|4498.89|4498.29|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|52
1650545160000|2022-04-21 12:46:00|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|59
1650545170000|2022-04-21 12:46:10|4499.02|4498.42|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|70
1650545180000|2022-04-21 12:46:20|4498.64|4498.04|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|64
1650545190000|2022-04-21 12:46:30|||||||||19
1650545200000|2022-04-21 12:46:40|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|94
1650545210000|2022-04-21 12:46:50|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|14
1650545220000|2022-04-21 12:47:00|4498.64|4498.04|4498.77|4498.17|4498.77|4498.17|4498.64|4498.04|23
1650545230000|2022-04-21 12:47:10|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|60
1650545240000|2022-04-21 12:47:20|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|78
1650545250000|2022-04-21 12:47:30|4498.77|4498.17|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|18
1650545260000|2022-04-21 12:47:40|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|10
1650545270000|2022-04-21 12:47:50|4498.89|4498.29|4498.89|4498.29|4498.89|4498.29|4498.89|4498.29|16
1650545280000|2022-04-21 12:48:00|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4498.89|4498.29|72
1650545290000|2022-04-21 12:48:10|4499.02|4498.42|4498.89|4498.29|4499.02|4498.42|4498.77|4498.17|82
1650545300000|2022-04-21 12:48:20|4499.02|4498.42|4499.52|4498.92|4499.52|4498.92|4498.89|4498.29|133
1650545310000|2022-04-21 12:48:30|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|50
1650545320000|2022-04-21 12:48:40|4499.02|4498.42|4499.52|4498.92|4499.52|4498.92|4499.02|4498.42|59
1650545330000|2022-04-21 12:48:50|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|20
1650545340000|2022-04-21 12:49:00|4499.52|4498.92|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|109
1650545350000|2022-04-21 12:49:10|4499.52|4498.92|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|49
1650545360000|2022-04-21 12:49:20|||||||||47
1650545370000|2022-04-21 12:49:30|4499.02|4498.42|4498.89|4498.29|4499.02|4498.42|4498.77|4498.17|100
1650545380000|2022-04-21 12:49:40|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|20
1650545390000|2022-04-21 12:49:50|||||||||83
1650545400000|2022-04-21 12:50:00|4498.77|4498.17|4499.27|4498.67|4499.27|4498.67|4498.77|4498.17|80
1650545410000|2022-04-21 12:50:10|4499.14|4498.54|4498.77|4498.17|4499.14|4498.54|4498.77|4498.17|43
1650545420000|2022-04-21 12:50:20|||||||||43
1650545430000|2022-04-21 12:50:30|4499.02|4498.42|4499.52|4498.92|4499.52|4498.92|4499.02|4498.42|93
1650545440000|2022-04-21 12:50:40|4499.27|4498.67|4499.39|4498.79|4499.39|4498.79|4499.27|4498.67|76
1650545450000|2022-04-21 12:50:50|4499.27|4498.67|4499.27|4498.67|4499.39|4498.79|4499.27|4498.67|14
1650545460000|2022-04-21 12:51:00|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|45
1650545470000|2022-04-21 12:51:10|4499.52|4498.92|4499.64|4499.04|4499.77|4499.17|4499.52|4498.92|31
1650545480000|2022-04-21 12:51:20|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|45
1650545490000|2022-04-21 12:51:30|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|62
1650545500000|2022-04-21 12:51:40|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|50
1650545510000|2022-04-21 12:51:50|4499.77|4499.17|4499.52|4498.92|4499.77|4499.17|4499.52|4498.92|39
1650545520000|2022-04-21 12:52:00|4499.77|4499.17|4500.27|4499.67|4500.52|4499.92|4499.77|4499.17|276
1650545530000|2022-04-21 12:52:10|4500.52|4499.92|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|191
1650545540000|2022-04-21 12:52:20|4500.27|4499.67|4500.52|4499.92|4500.52|4499.92|4500.02|4499.42|159
1650545550000|2022-04-21 12:52:30|||||||||18
1650545560000|2022-04-21 12:52:40|4500.27|4499.67|4500.52|4499.92|4500.52|4499.92|4500.27|4499.67|76
1650545570000|2022-04-21 12:52:50|4500.39|4499.79|4500.52|4499.92|4500.77|4500.17|4500.27|4499.67|73
1650545580000|2022-04-21 12:53:00|4500.64|4500.04|4500.52|4499.92|4500.64|4500.04|4500.52|4499.92|55
1650545590000|2022-04-21 12:53:10|4500.27|4499.67|4500.52|4499.92|4500.77|4500.17|4500.27|4499.67|284
1650545600000|2022-04-21 12:53:20|||||||||49
1650545610000|2022-04-21 12:53:30|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|97
1650545620000|2022-04-21 12:53:40|4500.64|4500.04|4500.77|4500.17|4501.02|4500.42|4500.64|4500.04|107
1650545630000|2022-04-21 12:53:50|||||||||32
1650545640000|2022-04-21 12:54:00|4501.02|4500.42|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|116
1650545650000|2022-04-21 12:54:10|4500.77|4500.17|4501.02|4500.42|4501.27|4500.67|4500.77|4500.17|168
1650545660000|2022-04-21 12:54:20|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|19
1650545670000|2022-04-21 12:54:30|4501.02|4500.42|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|91
1650545680000|2022-04-21 12:54:40|4501.02|4500.42|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|63
1650545690000|2022-04-21 12:54:50|4501.02|4500.42|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|81
1650545700000|2022-04-21 12:55:00|4501.27|4500.67|4501.27|4500.67|4501.52|4500.92|4501.02|4500.42|114
1650545710000|2022-04-21 12:55:10|||||||||8
1650545720000|2022-04-21 12:55:20|4501.02|4500.42|4501.02|4500.42|4501.02|4500.42|4500.77|4500.17|71
1650545730000|2022-04-21 12:55:30|4500.77|4500.17|4500.77|4500.17|4500.89|4500.29|4500.77|4500.17|37
1650545740000|2022-04-21 12:55:40|4501.02|4500.42|4501.02|4500.42|4501.02|4500.42|4501.02|4500.42|78
1650545750000|2022-04-21 12:55:50|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|38
1650545760000|2022-04-21 12:56:00|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|52
1650545770000|2022-04-21 12:56:10|||||||||6
1650545780000|2022-04-21 12:56:20|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.02|4499.42|91
1650545790000|2022-04-21 12:56:30|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|76
1650545800000|2022-04-21 12:56:40|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|83
1650545810000|2022-04-21 12:56:50|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|4500.39|4499.79|29
1650545820000|2022-04-21 12:57:00|4500.39|4499.79|4500.27|4499.67|4500.39|4499.79|4500.27|4499.67|18
1650545830000|2022-04-21 12:57:10|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|155
1650545840000|2022-04-21 12:57:20|||||||||31
1650545850000|2022-04-21 12:57:30|4499.89|4499.29|4500.27|4499.67|4500.27|4499.67|4499.89|4499.29|70
1650545860000|2022-04-21 12:57:40|4500.39|4499.79|4500.52|4499.92|4500.52|4499.92|4500.39|4499.79|34
1650545870000|2022-04-21 12:57:50|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|145
1650545880000|2022-04-21 12:58:00|||||||||14
1650545890000|2022-04-21 12:58:10|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|57
1650545900000|2022-04-21 12:58:20|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|17
1650545910000|2022-04-21 12:58:30|4500.52|4499.92|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|64
1650545920000|2022-04-21 12:58:40|||||||||9
1650545930000|2022-04-21 12:58:50|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|47
1650545940000|2022-04-21 12:59:00|||||||||11
1650545950000|2022-04-21 12:59:10|4500.64|4500.04|4501.02|4500.42|4501.02|4500.42|4500.52|4499.92|134
1650545960000|2022-04-21 12:59:20|4501.27|4500.67|4501.77|4501.17|4501.77|4501.17|4501.27|4500.67|281
1650545970000|2022-04-21 12:59:30|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|4501.52|4500.92|249
1650545980000|2022-04-21 12:59:40|||||||||46
1650545990000|2022-04-21 12:59:50|4501.64|4501.04|4501.52|4500.92|4501.64|4501.04|4501.52|4500.92|129
1650546000000|2022-04-21 13:00:00|4501.02|4500.42|4501.02|4500.42|4501.02|4500.42|4500.77|4500.17|274
1650546010000|2022-04-21 13:00:10|4501.27|4500.67|4501.52|4500.92|4501.52|4500.92|4501.27|4500.67|124
1650546020000|2022-04-21 13:00:20|4501.77|4501.17|4501.77|4501.17|4501.77|4501.17|4501.52|4500.92|82
1650546030000|2022-04-21 13:00:30|||||||||1
1650546040000|2022-04-21 13:00:40|4502.27|4501.67|4502.52|4501.92|4502.52|4501.92|4502.27|4501.67|505
1650546050000|2022-04-21 13:00:50|4502.27|4501.67|4502.02|4501.42|4502.27|4501.67|4502.02|4501.42|104
1650546060000|2022-04-21 13:01:00|4501.77|4501.17|4502.02|4501.42|4502.02|4501.42|4501.77|4501.17|147
1650546070000|2022-04-21 13:01:10|4501.77|4501.17|4501.52|4500.92|4501.77|4501.17|4501.52|4500.92|128
1650546080000|2022-04-21 13:01:20|4501.27|4500.67|4501.52|4500.92|4501.52|4500.92|4501.27|4500.67|106
1650546090000|2022-04-21 13:01:30|4501.27|4500.67|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|130
1650546100000|2022-04-21 13:01:40|4501.27|4500.67|4501.27|4500.67|4501.27|4500.67|4501.02|4500.42|109
1650546110000|2022-04-21 13:01:50|4501.02|4500.42|4500.77|4500.17|4501.02|4500.42|4500.77|4500.17|88
1650546120000|2022-04-21 13:02:00|4501.02|4500.42|4501.02|4500.42|4501.02|4500.42|4501.02|4500.42|29
1650546130000|2022-04-21 13:02:10|4500.77|4500.17|4501.02|4500.42|4501.02|4500.42|4500.77|4500.17|38
1650546140000|2022-04-21 13:02:20|4501.27|4500.67|4501.02|4500.42|4501.27|4500.67|4501.02|4500.42|43
1650546150000|2022-04-21 13:02:30|4500.89|4500.29|4500.77|4500.17|4500.89|4500.29|4500.77|4500.17|21
1650546160000|2022-04-21 13:02:40|4500.52|4499.92|4500.77|4500.17|4500.77|4500.17|4500.52|4499.92|106
1650546170000|2022-04-21 13:02:50|4501.02|4500.42|4500.77|4500.17|4501.02|4500.42|4500.77|4500.17|51
1650546180000|2022-04-21 13:03:00|4500.52|4499.92|4500.27|4499.67|4500.52|4499.92|4500.27|4499.67|132
1650546190000|2022-04-21 13:03:10|||||||||17
1650546200000|2022-04-21 13:03:20|||||||||78
1650546210000|2022-04-21 13:03:30|4500.02|4499.42|4500.27|4499.67|4500.27|4499.67|4500.02|4499.42|82
1650546220000|2022-04-21 13:03:40|||||||||3
1650546230000|2022-04-21 13:03:50|||||||||60
1650546240000|2022-04-21 13:04:00|4500.14|4499.54|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|45
1650546250000|2022-04-21 13:04:10|4500.27|4499.67|4499.77|4499.17|4500.27|4499.67|4499.52|4498.92|197
1650546260000|2022-04-21 13:04:20|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|39
1650546270000|2022-04-21 13:04:30|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|29
1650546280000|2022-04-21 13:04:40|4499.52|4498.92|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|94
1650546290000|2022-04-21 13:04:50|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|62
1650546300000|2022-04-21 13:05:00|4499.39|4498.79|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|42
1650546310000|2022-04-21 13:05:10|||||||||28
1650546320000|2022-04-21 13:05:20|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|20
1650546330000|2022-04-21 13:05:30|4499.02|4498.42|4498.77|4498.17|4499.02|4498.42|4498.77|4498.17|214
1650546340000|2022-04-21 13:05:40|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|93
1650546350000|2022-04-21 13:05:50|||||||||47
1650546360000|2022-04-21 13:06:00|4498.52|4497.92|4498.77|4498.17|4498.77|4498.17|4498.52|4497.92|138
1650546370000|2022-04-21 13:06:10|4499.02|4498.42|4498.52|4497.92|4499.02|4498.42|4498.52|4497.92|62
1650546380000|2022-04-21 13:06:20|4498.77|4498.17|4498.52|4497.92|4498.77|4498.17|4498.52|4497.92|62
1650546390000|2022-04-21 13:06:30|||||||||7
1650546400000|2022-04-21 13:06:40|||||||||4
1650546410000|2022-04-21 13:06:50|||||||||7
1650546420000|2022-04-21 13:07:00|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|100
1650546430000|2022-04-21 13:07:10|4498.89|4498.29|4499.02|4498.42|4499.02|4498.42|4498.89|4498.29|30
1650546440000|2022-04-21 13:07:20|||||||||32
1650546450000|2022-04-21 13:07:30|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|62
1650546460000|2022-04-21 13:07:40|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|32
1650546470000|2022-04-21 13:07:50|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|60
1650546480000|2022-04-21 13:08:00|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|159
1650546490000|2022-04-21 13:08:10|4498.52|4497.92|4499.02|4498.42|4499.02|4498.42|4498.27|4497.67|309
1650546500000|2022-04-21 13:08:20|||||||||48
1650546510000|2022-04-21 13:08:30|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|86
1650546520000|2022-04-21 13:08:40|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|34
1650546530000|2022-04-21 13:08:50|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|48
1650546540000|2022-04-21 13:09:00|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|91
1650546550000|2022-04-21 13:09:10|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.77|4498.17|49
1650546560000|2022-04-21 13:09:20|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|4498.77|4498.17|47
1650546570000|2022-04-21 13:09:30|4498.52|4497.92|4498.27|4497.67|4498.52|4497.92|4498.27|4497.67|176
1650546580000|2022-04-21 13:09:40|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|52
1650546590000|2022-04-21 13:09:50|4498.77|4498.17|4499.27|4498.67|4499.27|4498.67|4498.77|4498.17|196
1650546600000|2022-04-21 13:10:00|4499.02|4498.42|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|146
1650546610000|2022-04-21 13:10:10|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|47
1650546620000|2022-04-21 13:10:20|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|175
1650546630000|2022-04-21 13:10:30|4499.77|4499.17|4500.27|4499.67|4500.27|4499.67|4499.77|4499.17|122
1650546640000|2022-04-21 13:10:40|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|4500.52|4499.92|100
1650546650000|2022-04-21 13:10:50|4500.77|4500.17|4500.77|4500.17|4500.77|4500.17|4500.52|4499.92|110
1650546660000|2022-04-21 13:11:00|4500.52|4499.92|4500.64|4500.04|4500.77|4500.17|4500.52|4499.92|81
1650546670000|2022-04-21 13:11:10|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|68
1650546680000|2022-04-21 13:11:20|4500.64|4500.04|4501.02|4500.42|4501.02|4500.42|4500.64|4500.04|45
1650546690000|2022-04-21 13:11:30|4500.77|4500.17|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|69
1650546700000|2022-04-21 13:11:40|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.02|4499.42|66
1650546710000|2022-04-21 13:11:50|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|385
1650546720000|2022-04-21 13:12:00|4499.64|4499.04|4499.52|4498.92|4499.77|4499.17|4499.39|4498.79|139
1650546730000|2022-04-21 13:12:10|4499.77|4499.17|4498.77|4498.17|4499.77|4499.17|4498.77|4498.17|313
1650546740000|2022-04-21 13:12:20|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|131
1650546750000|2022-04-21 13:12:30|4499.02|4498.42|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|102
1650546760000|2022-04-21 13:12:40|4499.27|4498.67|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|58
1650546770000|2022-04-21 13:12:50|4499.02|4498.42|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|40
1650546780000|2022-04-21 13:13:00|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|80
1650546790000|2022-04-21 13:13:10|4499.27|4498.67|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|57
1650546800000|2022-04-21 13:13:20|||||||||32
1650546810000|2022-04-21 13:13:30|||||||||8
1650546820000|2022-04-21 13:13:40|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|59
1650546830000|2022-04-21 13:13:50|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|27
1650546840000|2022-04-21 13:14:00|4499.52|4498.92|4499.77|4499.17|4500.02|4499.42|4499.52|4498.92|61
1650546850000|2022-04-21 13:14:10|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|61
1650546860000|2022-04-21 13:14:20|4499.77|4499.17|4499.52|4498.92|4500.02|4499.42|4499.52|4498.92|73
1650546870000|2022-04-21 13:14:30|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|70
1650546880000|2022-04-21 13:14:40|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|53
1650546890000|2022-04-21 13:14:50|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|52
1650546900000|2022-04-21 13:15:00|4499.27|4498.67|4498.52|4497.92|4499.27|4498.67|4498.52|4497.92|311
1650546910000|2022-04-21 13:15:10|4498.27|4497.67|4498.77|4498.17|4498.77|4498.17|4498.27|4497.67|148
1650546920000|2022-04-21 13:15:20|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|224
1650546930000|2022-04-21 13:15:30|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|34
1650546940000|2022-04-21 13:15:40|||||||||3
1650546950000|2022-04-21 13:15:50|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|89
1650546960000|2022-04-21 13:16:00|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|101
1650546970000|2022-04-21 13:16:10|||||||||7
1650546980000|2022-04-21 13:16:20|4499.52|4498.92|4499.77|4499.17|4499.77|4499.17|4499.52|4498.92|129
1650546990000|2022-04-21 13:16:30|||||||||35
1650547000000|2022-04-21 13:16:40|||||||||25
1650547010000|2022-04-21 13:16:50|||||||||18
1650547020000|2022-04-21 13:17:00|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|135
1650547030000|2022-04-21 13:17:10|4500.27|4499.67|4500.27|4499.67|4500.52|4499.92|4500.27|4499.67|281
1650547040000|2022-04-21 13:17:20|4500.52|4499.92|4500.52|4499.92|4500.77|4500.17|4500.52|4499.92|217
1650547050000|2022-04-21 13:17:30|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|4500.27|4499.67|54
1650547060000|2022-04-21 13:17:40|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|43
1650547070000|2022-04-21 13:17:50|||||||||34
1650547080000|2022-04-21 13:18:00|4499.77|4499.17|4499.52|4498.92|4499.77|4499.17|4499.52|4498.92|86
1650547090000|2022-04-21 13:18:10|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|120
1650547100000|2022-04-21 13:18:20|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.14|4498.54|67
1650547110000|2022-04-21 13:18:30|4499.52|4498.92|4499.52|4498.92|4499.64|4499.04|4499.52|4498.92|35
1650547120000|2022-04-21 13:18:40|4499.77|4499.17|4500.02|4499.42|4500.02|4499.42|4499.77|4499.17|43
1650547130000|2022-04-21 13:18:50|4499.77|4499.17|4499.77|4499.17|4499.89|4499.29|4499.52|4498.92|97
1650547140000|2022-04-21 13:19:00|4500.02|4499.42|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|72
1650547150000|2022-04-21 13:19:10|4500.27|4499.67|4500.02|4499.42|4500.27|4499.67|4500.02|4499.42|26
1650547160000|2022-04-21 13:19:20|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|40
1650547170000|2022-04-21 13:19:30|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|4500.02|4499.42|43
1650547180000|2022-04-21 13:19:40|4500.27|4499.67|4500.02|4499.42|4500.27|4499.67|4499.77|4499.17|91
1650547190000|2022-04-21 13:19:50|4499.77|4499.17|4499.89|4499.29|4499.89|4499.29|4499.77|4499.17|34
1650547200000|2022-04-21 13:20:00|4500.02|4499.42|4499.52|4498.92|4500.02|4499.42|4499.52|4498.92|86
1650547210000|2022-04-21 13:20:10|4499.27|4498.67|4499.02|4498.42|4499.27|4498.67|4499.02|4498.42|143
1650547220000|2022-04-21 13:20:20|4498.77|4498.17|4499.02|4498.42|4499.02|4498.42|4498.52|4497.92|142
1650547230000|2022-04-21 13:20:30|4498.89|4498.29|4499.27|4498.67|4499.27|4498.67|4498.89|4498.29|116
1650547240000|2022-04-21 13:20:40|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|12
1650547250000|2022-04-21 13:20:50|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|70
1650547260000|2022-04-21 13:21:00|4499.27|4498.67|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|70
1650547270000|2022-04-21 13:21:10|4499.52|4498.92|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|26
1650547280000|2022-04-21 13:21:20|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|40
1650547290000|2022-04-21 13:21:30|4499.39|4498.79|4499.27|4498.67|4499.39|4498.79|4499.27|4498.67|19
1650547300000|2022-04-21 13:21:40|4499.39|4498.79|4499.27|4498.67|4499.52|4498.92|4499.27|4498.67|54
1650547310000|2022-04-21 13:21:50|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|82
1650547320000|2022-04-21 13:22:00|4499.77|4499.17|4499.52|4498.92|4499.77|4499.17|4499.52|4498.92|98
1650547330000|2022-04-21 13:22:10|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|16
1650547340000|2022-04-21 13:22:20|4499.52|4498.92|4499.52|4498.92|4499.77|4499.17|4499.52|4498.92|57
1650547350000|2022-04-21 13:22:30|4499.27|4498.67|4499.52|4498.92|4499.77|4499.17|4499.27|4498.67|114
1650547360000|2022-04-21 13:22:40|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|38
1650547370000|2022-04-21 13:22:50|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|28
1650547380000|2022-04-21 13:23:00|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|26
1650547390000|2022-04-21 13:23:10|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|58
1650547400000|2022-04-21 13:23:20|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|8
1650547410000|2022-04-21 13:23:30|||||||||26
1650547420000|2022-04-21 13:23:40|||||||||2
1650547430000|2022-04-21 13:23:50|4499.02|4498.42|4499.27|4498.67|4499.27|4498.67|4499.02|4498.42|132
1650547440000|2022-04-21 13:24:00|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|87
1650547450000|2022-04-21 13:24:10|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|4499.77|4499.17|61
1650547460000|2022-04-21 13:24:20|4500.02|4499.42|4499.77|4499.17|4500.02|4499.42|4499.77|4499.17|142
1650547470000|2022-04-21 13:24:30|4500.02|4499.42|4499.77|4499.17|4500.02|4499.42|4499.77|4499.17|84
1650547480000|2022-04-21 13:24:40|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|107
1650547490000|2022-04-21 13:24:50|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|59
1650547500000|2022-04-21 13:25:00|4499.77|4499.17|4499.27|4498.67|4499.77|4499.17|4498.27|4497.67|663
1650547510000|2022-04-21 13:25:10|4499.52|4498.92|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|165
1650547520000|2022-04-21 13:25:20|4499.27|4498.67|4499.52|4498.92|4499.52|4498.92|4499.27|4498.67|112
1650547530000|2022-04-21 13:25:30|4499.27|4498.67|4499.77|4499.17|4499.77|4499.17|4499.27|4498.67|84
1650547540000|2022-04-21 13:25:40|4500.02|4499.42|4500.02|4499.42|4500.14|4499.54|4500.02|4499.42|79
1650547550000|2022-04-21 13:25:50|4499.89|4499.29|4499.52|4498.92|4499.89|4499.29|4499.52|4498.92|89
1650547560000|2022-04-21 13:26:00|4499.27|4498.67|4498.27|4497.67|4499.27|4498.67|4498.27|4497.67|302
1650547570000|2022-04-21 13:26:10|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.27|4497.67|117
1650547580000|2022-04-21 13:26:20|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4498.02|4497.42|156
1650547590000|2022-04-21 13:26:30|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|202
1650547600000|2022-04-21 13:26:40|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|184
1650547610000|2022-04-21 13:26:50|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|342
1650547620000|2022-04-21 13:27:00|4498.77|4498.17|4498.77|4498.17|4499.02|4498.42|4498.52|4497.92|181
1650547630000|2022-04-21 13:27:10|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|4499.02|4498.42|107
1650547640000|2022-04-21 13:27:20|4499.27|4498.67|4499.27|4498.67|4499.27|4498.67|4499.14|4498.54|244
1650547650000|2022-04-21 13:27:30|4498.77|4498.17|4498.27|4497.67|4498.77|4498.17|4498.02|4497.42|514
1650547660000|2022-04-21 13:27:40|4498.02|4497.42|4498.77|4498.17|4499.27|4498.67|4498.02|4497.42|371
1650547670000|2022-04-21 13:27:50|4498.52|4497.92|4498.52|4497.92|4498.52|4497.92|4498.27|4497.67|122
1650547680000|2022-04-21 13:28:00|4498.77|4498.17|4497.52|4496.92|4498.77|4498.17|4497.52|4496.92|554
1650547690000|2022-04-21 13:28:10|4497.77|4497.17|4497.52|4496.92|4498.02|4497.42|4497.27|4496.67|277
1650547700000|2022-04-21 13:28:20|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.64|4497.04|100
1650547710000|2022-04-21 13:28:30|4498.27|4497.67|4498.02|4497.42|4498.27|4497.67|4497.77|4497.17|126
1650547720000|2022-04-21 13:28:40|4497.77|4497.17|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|198
1650547730000|2022-04-21 13:28:50|4497.89|4497.29|4498.02|4497.42|4498.02|4497.42|4497.77|4497.17|74
1650547740000|2022-04-21 13:29:00|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|4497.77|4497.17|79
1650547750000|2022-04-21 13:29:10|4497.52|4496.92|4498.27|4497.67|4498.52|4497.92|4497.52|4496.92|423
1650547760000|2022-04-21 13:29:20|4498.14|4497.54|4498.52|4497.92|4498.52|4497.92|4498.02|4497.42|126
1650547770000|2022-04-21 13:29:30|4498.77|4498.17|4498.52|4497.92|4499.02|4498.42|4498.52|4497.92|252
1650547780000|2022-04-21 13:29:40|4498.77|4498.17|4499.02|4498.42|4499.27|4498.67|4498.77|4498.17|182
1650547790000|2022-04-21 13:29:50|4499.27|4498.67|4498.52|4497.92|4499.27|4498.67|4498.52|4497.92|479
1650547800000|2022-04-21 13:30:00|4498.42|4498.02|4501.17|4500.77|4501.17|4500.77|4498.42|4498.02|3685
1650547810000|2022-04-21 13:30:10|4501.42|4501.02|4501.67|4501.27|4501.92|4501.52|4501.17|4500.77|1639
1650547820000|2022-04-21 13:30:20|4501.92|4501.52|4502.42|4502.02|4502.67|4502.27|4500.17|4499.77|1559
1650547830000|2022-04-21 13:30:30|4502.17|4501.77|4502.17|4501.77|4502.42|4502.02|4501.17|4500.77|918
1650547840000|2022-04-21 13:30:40|4501.92|4501.52|4501.92|4501.52|4502.42|4502.02|4501.42|4501.02|1192
1650547850000|2022-04-21 13:30:50|4501.67|4501.27|4503.42|4503.02|4503.42|4503.02|4501.67|4501.27|1781
1650547860000|2022-04-21 13:31:00|4503.67|4503.27|4503.17|4502.77|4504.17|4503.77|4502.17|4501.77|2522
1650547870000|2022-04-21 13:31:10|4502.92|4502.52|4503.17|4502.77|4503.92|4503.52|4502.42|4502.02|1304
1650547880000|2022-04-21 13:31:20|4503.42|4503.02|4503.17|4502.77|4503.42|4503.02|4502.17|4501.77|1032
1650547890000|2022-04-21 13:31:30|4503.42|4503.02|4503.92|4503.52|4504.17|4503.77|4503.42|4503.02|1106
1650547900000|2022-04-21 13:31:40|4504.17|4503.77|4503.67|4503.27|4504.17|4503.77|4503.42|4503.02|1421
1650547910000|2022-04-21 13:31:50|4503.92|4503.52|4505.92|4505.52|4506.17|4505.77|4503.92|4503.52|2007
1650547920000|2022-04-21 13:32:00|4506.42|4506.02|4505.67|4505.27|4506.67|4506.27|4505.67|4505.27|1684
1650547930000|2022-04-21 13:32:10|4505.92|4505.52|4506.92|4506.52|4506.92|4506.52|4505.67|4505.27|1280
1650547940000|2022-04-21 13:32:20|4507.17|4506.77|4506.92|4506.52|4507.67|4507.27|4506.92|4506.52|1010
1650547950000|2022-04-21 13:32:30|4506.67|4506.27|4507.67|4507.27|4507.67|4507.27|4506.42|4506.02|929
1650547960000|2022-04-21 13:32:40|4507.92|4507.52|4507.17|4506.77|4507.92|4507.52|4506.67|4506.27|1163
1650547970000|2022-04-21 13:32:50|4507.42|4507.02|4507.92|4507.52|4508.17|4507.77|4506.92|4506.52|808
1650547980000|2022-04-21 13:33:00|4508.42|4508.02|4509.92|4509.52|4510.42|4510.02|4508.42|4508.02|2223
1650547990000|2022-04-21 13:33:10|4509.67|4509.27|4511.04|4510.64|4511.04|4510.64|4509.67|4509.27|1419
1650548000000|2022-04-21 13:33:20|4510.92|4510.52|4510.17|4509.77|4511.17|4510.77|4510.17|4509.77|1397
1650548010000|2022-04-21 13:33:30|4509.92|4509.52|4509.42|4509.02|4510.17|4509.77|4509.17|4508.77|1374
1650548020000|2022-04-21 13:33:40|4509.17|4508.77|4510.42|4510.02|4510.42|4510.02|4509.17|4508.77|772
1650548030000|2022-04-21 13:33:50|4509.92|4509.52|4509.67|4509.27|4510.04|4509.64|4509.42|4509.02|1014
1650548040000|2022-04-21 13:34:00|4509.92|4509.52|4510.92|4510.52|4510.92|4510.52|4509.92|4509.52|1077
1650548050000|2022-04-21 13:34:10|4510.67|4510.27|4510.92|4510.52|4511.17|4510.77|4510.17|4509.77|698
1650548060000|2022-04-21 13:34:20|4511.17|4510.77|4510.17|4509.77|4511.17|4510.77|4509.92|4509.52|489
1650548070000|2022-04-21 13:34:30|4510.42|4510.02|4510.67|4510.27|4510.67|4510.27|4509.92|4509.52|621
1650548080000|2022-04-21 13:34:40|4510.42|4510.02|4510.42|4510.02|4510.92|4510.52|4510.17|4509.77|643
1650548090000|2022-04-21 13:34:50|4510.67|4510.27|4510.17|4509.77|4510.67|4510.27|4510.17|4509.77|466
1650548100000|2022-04-21 13:35:00|4510.67|4510.27|4511.17|4510.77|4512.42|4512.02|4510.67|4510.27|2179
1650548110000|2022-04-21 13:35:10|4510.67|4510.27|4507.67|4507.27|4510.92|4510.52|4507.67|4507.27|1488
1650548120000|2022-04-21 13:35:20|4508.17|4507.77|4507.92|4507.52|4508.67|4508.27|4507.67|4507.27|1466
1650548130000|2022-04-21 13:35:30|4507.67|4507.27|4508.42|4508.02|4508.92|4508.52|4507.67|4507.27|1029
1650548140000|2022-04-21 13:35:40|4508.17|4507.77|4508.92|4508.52|4509.17|4508.77|4508.17|4507.77|707
1650548150000|2022-04-21 13:35:50|4508.67|4508.27|4508.17|4507.77|4509.04|4508.64|4507.92|4507.52|819
1650548160000|2022-04-21 13:36:00|4508.67|4508.27|4508.92|4508.52|4509.42|4509.02|4508.67|4508.27|847
1650548170000|2022-04-21 13:36:10|4509.17|4508.77|4508.42|4508.02|4509.17|4508.77|4508.42|4508.02|587
1650548180000|2022-04-21 13:36:20|4508.17|4507.77|4508.92|4508.52|4508.92|4508.52|4507.92|4507.52|541
1650548190000|2022-04-21 13:36:30|4508.67|4508.27|4508.42|4508.02|4508.67|4508.27|4508.17|4507.77|649
1650548200000|2022-04-21 13:36:40|4508.67|4508.27|4507.17|4506.77|4508.67|4508.27|4507.17|4506.77|1032
1650548210000|2022-04-21 13:36:50|4507.42|4507.02|4507.17|4506.77|4507.92|4507.52|4506.92|4506.52|1113
1650548220000|2022-04-21 13:37:00|4506.92|4506.52|4507.42|4507.02|4508.17|4507.77|4506.92|4506.52|1315
1650548230000|2022-04-21 13:37:10|4507.67|4507.27|4506.92|4506.52|4507.67|4507.27|4506.67|4506.27|710
1650548240000|2022-04-21 13:37:20|4506.67|4506.27|4507.42|4507.02|4507.67|4507.27|4506.67|4506.27|590
1650548250000|2022-04-21 13:37:30|4507.67|4507.27|4506.17|4505.77|4507.79|4507.39|4506.17|4505.77|796
1650548260000|2022-04-21 13:37:40|4506.42|4506.02|4504.17|4503.77|4506.42|4506.02|4503.67|4503.27|1667
1650548270000|2022-04-21 13:37:50|4503.67|4503.27|4503.17|4502.77|4503.79|4503.39|4502.92|4502.52|976
1650548280000|2022-04-21 13:38:00|4503.42|4503.02|4504.67|4504.27|4505.17|4504.77|4503.42|4503.02|1001
1650548290000|2022-04-21 13:38:10|4504.42|4504.02|4504.42|4504.02|4504.92|4504.52|4503.92|4503.52|645
1650548300000|2022-04-21 13:38:20|4504.67|4504.27|4503.17|4502.77|4504.67|4504.27|4503.17|4502.77|688
1650548310000|2022-04-21 13:38:30|4502.92|4502.52|4502.79|4502.39|4503.17|4502.77|4502.29|4501.89|1123
1650548320000|2022-04-21 13:38:40|4502.67|4502.27|4500.17|4499.77|4503.17|4502.77|4500.17|4499.77|1183
1650548330000|2022-04-21 13:38:50|4500.42|4500.02|4503.92|4503.52|4503.92|4503.52|4500.42|4500.02|1110
1650548340000|2022-04-21 13:39:00|4504.17|4503.77|4504.17|4503.77|4504.17|4503.77|4503.17|4502.77|684
1650548350000|2022-04-21 13:39:10|4504.42|4504.02|4504.17|4503.77|4504.42|4504.02|4503.92|4503.52|698
1650548360000|2022-04-21 13:39:20|4504.04|4503.64|4503.42|4503.02|4504.04|4503.64|4502.67|4502.27|533
1650548370000|2022-04-21 13:39:30|4503.17|4502.77|4503.42|4503.02|4504.17|4503.77|4503.17|4502.77|635
1650548380000|2022-04-21 13:39:40|4503.67|4503.27|4503.17|4502.77|4503.67|4503.27|4503.17|4502.77|457
1650548390000|2022-04-21 13:39:50|4503.42|4503.02|4503.92|4503.52|4503.92|4503.52|4503.17|4502.77|402
1650548400000|2022-04-21 13:40:00|4504.17|4503.77|4504.67|4504.27|4504.92|4504.52|4503.42|4503.02|1573
1650548410000|2022-04-21 13:40:10|4504.42|4504.02|4503.67|4503.27|4504.42|4504.02|4503.67|4503.27|757
1650548420000|2022-04-21 13:40:20|4503.42|4503.02|4503.42|4503.02|4503.67|4503.27|4503.17|4502.77|576
1650548430000|2022-04-21 13:40:30|4503.67|4503.27|4503.92|4503.52|4504.42|4504.02|4503.67|4503.27|485
1650548440000|2022-04-21 13:40:40|4503.67|4503.27|4503.92|4503.52|4504.67|4504.27|4503.67|4503.27|589
1650548450000|2022-04-21 13:40:50|4503.42|4503.02|4502.92|4502.52|4503.92|4503.52|4502.92|4502.52|831
1650548460000|2022-04-21 13:41:00|4503.17|4502.77|4502.92|4502.52|4503.67|4503.27|4502.67|4502.27|556
1650548470000|2022-04-21 13:41:10|4502.42|4502.02|4502.67|4502.27|4502.92|4502.52|4502.17|4501.77|585
1650548480000|2022-04-21 13:41:20|4502.92|4502.52|4503.42|4503.02|4503.67|4503.27|4502.92|4502.52|467
1650548490000|2022-04-21 13:41:30|4503.29|4502.89|4504.17|4503.77|4504.42|4504.02|4503.29|4502.89|366
1650548500000|2022-04-21 13:41:40|4504.04|4503.64|4503.42|4503.02|4504.04|4503.64|4503.17|4502.77|274
1650548510000|2022-04-21 13:41:50|4503.67|4503.27|4503.67|4503.27|4503.67|4503.27|4502.92|4502.52|438
1650548520000|2022-04-21 13:42:00|4503.42|4503.02|4505.42|4505.02|4505.42|4505.02|4503.42|4503.02|805
1650548530000|2022-04-21 13:42:10|4505.67|4505.27|4505.17|4504.77|4506.42|4506.02|4504.92|4504.52|1232
1650548540000|2022-04-21 13:42:20|4504.92|4504.52|4504.42|4504.02|4505.17|4504.77|4503.92|4503.52|834
1650548550000|2022-04-21 13:42:30|4504.54|4504.14|4505.17|4504.77|4505.17|4504.77|4503.67|4503.27|597
1650548560000|2022-04-21 13:42:40|4505.42|4505.02|4505.92|4505.52|4506.17|4505.77|4505.42|4505.02|646
1650548570000|2022-04-21 13:42:50|4506.17|4505.77|4505.92|4505.52|4506.42|4506.02|4505.67|4505.27|659
1650548580000|2022-04-21 13:43:00|4506.17|4505.77|4506.42|4506.02|4507.17|4506.77|4506.17|4505.77|702
1650548590000|2022-04-21 13:43:10|4506.17|4505.77|4505.42|4505.02|4506.42|4506.02|4505.42|4505.02|508
1650548600000|2022-04-21 13:43:20|4505.17|4504.77|4506.42|4506.02|4506.42|4506.02|4505.17|4504.77|677
1650548610000|2022-04-21 13:43:30|4506.17|4505.77|4506.42|4506.02|4506.92|4506.52|4506.17|4505.77|536
1650548620000|2022-04-21 13:43:40|4506.67|4506.27|4506.42|4506.02|4506.67|4506.27|4506.04|4505.64|355
1650548630000|2022-04-21 13:43:50|4506.17|4505.77|4506.17|4505.77|4506.67|4506.27|4506.17|4505.77|282
1650548640000|2022-04-21 13:44:00|4506.42|4506.02|4505.67|4505.27|4506.42|4506.02|4504.67|4504.27|872
1650548650000|2022-04-21 13:44:10|4505.42|4505.02|4505.92|4505.52|4506.17|4505.77|4505.42|4505.02|365
1650548660000|2022-04-21 13:44:20|4505.67|4505.27|4505.67|4505.27|4505.79|4505.39|4505.42|4505.02|347
1650548670000|2022-04-21 13:44:30|4505.92|4505.52|4506.92|4506.52|4507.42|4507.02|4505.92|4505.52|628
1650548680000|2022-04-21 13:44:40|4506.67|4506.27|4506.67|4506.27|4506.92|4506.52|4506.67|4506.27|285
1650548690000|2022-04-21 13:44:50|4506.29|4505.89|4505.92|4505.52|4506.29|4505.89|4505.42|4505.02|419
1650548700000|2022-04-21 13:45:00|4505.67|4505.27|4505.67|4505.27|4506.67|4506.27|4505.42|4505.02|1234
1650548710000|2022-04-21 13:45:10|4505.54|4505.14|4503.92|4503.52|4505.67|4505.27|4503.92|4503.52|989
1650548720000|2022-04-21 13:45:20|4504.42|4504.02|4504.17|4503.77|4504.92|4504.52|4504.17|4503.77|567
1650548730000|2022-04-21 13:45:30|4504.42|4504.02|4504.17|4503.77|4504.92|4504.52|4503.92|4503.52|530
1650548740000|2022-04-21 13:45:40|4504.42|4504.02|4503.67|4503.27|4504.67|4504.27|4503.67|4503.27|537
1650548750000|2022-04-21 13:45:50|4503.79|4503.39|4504.42|4504.02|4504.42|4504.02|4503.67|4503.27|428
1650548760000|2022-04-21 13:46:00|4504.67|4504.27|4503.17|4502.77|4504.67|4504.27|4503.17|4502.77|933
1650548770000|2022-04-21 13:46:10|4502.92|4502.52|4504.17|4503.77|4504.67|4504.27|4502.67|4502.27|856
1650548780000|2022-04-21 13:46:20|4503.92|4503.52|4503.67|4503.27|4504.17|4503.77|4503.42|4503.02|434
1650548790000|2022-04-21 13:46:30|4503.92|4503.52|4504.92|4504.52|4504.92|4504.52|4503.67|4503.27|667
1650548800000|2022-04-21 13:46:40|4505.17|4504.77|4506.42|4506.02|4506.92|4506.52|4505.17|4504.77|928
1650548810000|2022-04-21 13:46:50|4506.17|4505.77|4507.04|4506.64|4507.17|4506.77|4506.17|4505.77|454
1650548820000|2022-04-21 13:47:00|4507.17|4506.77|4507.17|4506.77|4507.67|4507.27|4507.17|4506.77|810
1650548830000|2022-04-21 13:47:10|4506.92|4506.52|4506.42|4506.02|4506.92|4506.52|4506.17|4505.77|687
1650548840000|2022-04-21 13:47:20|4506.17|4505.77|4506.17|4505.77|4506.17|4505.77|4505.67|4505.27|562
1650548850000|2022-04-21 13:47:30|4506.42|4506.02|4505.92|4505.52|4506.42|4506.02|4505.42|4505.02|379
1650548860000|2022-04-21 13:47:40|4505.67|4505.27|4505.42|4505.02|4506.17|4505.77|4505.42|4505.02|276
1650548870000|2022-04-21 13:47:50|4505.67|4505.27|4506.67|4506.27|4506.67|4506.27|4505.67|4505.27|229
1650548880000|2022-04-21 13:48:00|4506.79|4506.39|4507.42|4507.02|4507.92|4507.52|4506.79|4506.39|912
1650548890000|2022-04-21 13:48:10|4507.29|4506.89|4504.92|4504.52|4507.29|4506.89|4504.92|4504.52|522
1650548900000|2022-04-21 13:48:20|4505.17|4504.77|4506.17|4505.77|4506.17|4505.77|4505.17|4504.77|383
1650548910000|2022-04-21 13:48:30|4506.42|4506.02|4506.42|4506.02|4506.67|4506.27|4506.17|4505.77|352
1650548920000|2022-04-21 13:48:40|4506.67|4506.27|4506.17|4505.77|4506.92|4506.52|4506.17|4505.77|339
1650548930000|2022-04-21 13:48:50|4506.04|4505.64|4506.67|4506.27|4506.67|4506.27|4505.92|4505.52|317
1650548940000|2022-04-21 13:49:00|4506.92|4506.52|4506.17|4505.77|4506.92|4506.52|4505.67|4505.27|739
1650548950000|2022-04-21 13:49:10|4506.29|4505.89|4507.17|4506.77|4507.42|4507.02|4506.29|4505.89|398
1650548960000|2022-04-21 13:49:20|4506.92|4506.52|4506.92|4506.52|4507.42|4507.02|4506.92|4506.52|340
1650548970000|2022-04-21 13:49:30|4507.17|4506.77|4507.67|4507.27|4507.67|4507.27|4506.92|4506.52|408
1650548980000|2022-04-21 13:49:40|4507.54|4507.14|4509.17|4508.77|4509.17|4508.77|4507.42|4507.02|971
1650548990000|2022-04-21 13:49:50|4508.92|4508.52|4509.92|4509.52|4509.92|4509.52|4508.92|4508.52|1002
1650549000000|2022-04-21 13:50:00|4510.42|4510.02|4510.17|4509.77|4511.42|4511.02|4509.92|4509.52|1654
1650549010000|2022-04-21 13:50:10|4509.92|4509.52|4509.17|4508.77|4510.17|4509.77|4509.17|4508.77|1095
1650549020000|2022-04-21 13:50:20|4509.42|4509.02|4509.17|4508.77|4509.42|4509.02|4508.42|4508.02|1398
1650549030000|2022-04-21 13:50:30|4509.42|4509.02|4510.17|4509.77|4510.17|4509.77|4509.17|4508.77|572
1650549040000|2022-04-21 13:50:40|4510.42|4510.02|4511.17|4510.77|4511.42|4511.02|4510.42|4510.02|501
1650549050000|2022-04-21 13:50:50|4511.29|4510.89|4511.67|4511.27|4511.92|4511.52|4511.17|4510.77|404
1650549060000|2022-04-21 13:51:00|4511.92|4511.52|4512.92|4512.52|4513.42|4513.02|4511.92|4511.52|1827
1650549070000|2022-04-21 13:51:10|4513.17|4512.77|4512.42|4512.02|4513.17|4512.77|4512.17|4511.77|854
1650549080000|2022-04-21 13:51:20|4512.17|4511.77|4511.92|4511.52|4512.42|4512.02|4511.42|4511.02|1101
1650549090000|2022-04-21 13:51:30|4511.67|4511.27|4512.42|4512.02|4512.42|4512.02|4511.67|4511.27|585
1650549100000|2022-04-21 13:51:40|4512.17|4511.77|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|471
1650549110000|2022-04-21 13:51:50|4512.29|4511.89|4512.67|4512.27|4512.67|4512.27|4512.29|4511.89|456
1650549120000|2022-04-21 13:52:00|4512.42|4512.02|4511.92|4511.52|4512.42|4512.02|4511.67|4511.27|1044
1650549130000|2022-04-21 13:52:10|4512.17|4511.77|4511.92|4511.52|4512.42|4512.02|4511.92|4511.52|758
1650549140000|2022-04-21 13:52:20|4511.67|4511.27|4510.92|4510.52|4511.67|4511.27|4510.67|4510.27|569
1650549150000|2022-04-21 13:52:30|4511.42|4511.02|4511.92|4511.52|4512.42|4512.02|4511.17|4510.77|676
1650549160000|2022-04-21 13:52:40|4511.67|4511.27|4511.17|4510.77|4511.92|4511.52|4511.17|4510.77|451
1650549170000|2022-04-21 13:52:50|4511.42|4511.02|4511.17|4510.77|4511.42|4511.02|4510.67|4510.27|864
1650549180000|2022-04-21 13:53:00|4510.67|4510.27|4511.17|4510.77|4511.17|4510.77|4510.17|4509.77|752
1650549190000|2022-04-21 13:53:10|4511.42|4511.02|4511.17|4510.77|4511.42|4511.02|4510.67|4510.27|590
1650549200000|2022-04-21 13:53:20|4510.92|4510.52|4510.67|4510.27|4510.92|4510.52|4510.17|4509.77|573
1650549210000|2022-04-21 13:53:30|4510.42|4510.02|4509.17|4508.77|4511.67|4511.27|4509.17|4508.77|2218
1650549220000|2022-04-21 13:53:40|4509.42|4509.02|4508.67|4508.27|4509.42|4509.02|4508.42|4508.02|957
1650549230000|2022-04-21 13:53:50|4508.92|4508.52|4506.67|4506.27|4508.92|4508.52|4506.42|4506.02|933
1650549240000|2022-04-21 13:54:00|||||||||3
1650549290000|2022-04-21 13:54:50|4507.17|4506.77|4506.92|4506.52|4507.17|4506.77|4506.92|4506.52|133
1650549300000|2022-04-21 13:55:00|4506.67|4506.27|4507.67|4507.27|4507.92|4507.52|4506.67|4506.27|1128
1650549310000|2022-04-21 13:55:10|4507.92|4507.52|4508.67|4508.27|4509.42|4509.02|4507.67|4507.27|1056
1650549320000|2022-04-21 13:55:20|4508.42|4508.02|4509.42|4509.02|4509.42|4509.02|4507.92|4507.52|598
1650549330000|2022-04-21 13:55:30|4509.67|4509.27|4509.17|4508.77|4510.17|4509.77|4508.92|4508.52|594
1650549340000|2022-04-21 13:55:40|4509.42|4509.02|4509.42|4509.02|4509.67|4509.27|4509.04|4508.64|529
1650549350000|2022-04-21 13:55:50|4509.54|4509.14|4509.17|4508.77|4509.92|4509.52|4509.17|4508.77|376
1650549360000|2022-04-21 13:56:00|4509.42|4509.02|4509.42|4509.02|4509.92|4509.52|4509.17|4508.77|774
1650549370000|2022-04-21 13:56:10|4509.17|4508.77|4508.17|4507.77|4509.42|4509.02|4507.42|4507.02|967
1650549380000|2022-04-21 13:56:20|4508.67|4508.27|4508.92|4508.52|4509.17|4508.77|4508.42|4508.02|597
1650549390000|2022-04-21 13:56:30|4509.17|4508.77|4508.42|4508.02|4509.17|4508.77|4507.92|4507.52|502
1650549400000|2022-04-21 13:56:40|4508.67|4508.27|4507.92|4507.52|4508.67|4508.27|4507.92|4507.52|535
1650549410000|2022-04-21 13:56:50|4508.17|4507.77|4509.92|4509.52|4510.17|4509.77|4508.17|4507.77|1239
1650549420000|2022-04-21 13:57:00|4509.42|4509.02|4507.92|4507.52|4509.42|4509.02|4507.92|4507.52|1043
1650549430000|2022-04-21 13:57:10|4507.67|4507.27|4507.92|4507.52|4507.92|4507.52|4507.42|4507.02|522
1650549440000|2022-04-21 13:57:20|4507.79|4507.39|4507.92|4507.52|4507.92|4507.52|4507.17|4506.77|636
1650549450000|2022-04-21 13:57:30|4507.42|4507.02|4508.17|4507.77|4508.17|4507.77|4507.17|4506.77|732
1650549460000|2022-04-21 13:57:40|4507.92|4507.52|4508.17|4507.77|4508.42|4508.02|4507.92|4507.52|404
1650549470000|2022-04-21 13:57:50|4508.42|4508.02|4507.92|4507.52|4508.42|4508.02|4507.42|4507.02|520
1650549480000|2022-04-21 13:58:00|4508.17|4507.77|4507.67|4507.27|4508.17|4507.77|4507.17|4506.77|559
1650549490000|2022-04-21 13:58:10|4507.92|4507.52|4507.67|4507.27|4508.17|4507.77|4507.67|4507.27|348
1650549500000|2022-04-21 13:58:20|4507.42|4507.02|4507.92|4507.52|4508.17|4507.77|4507.42|4507.02|339
1650549510000|2022-04-21 13:58:30|4508.17|4507.77|4507.42|4507.02|4508.54|4508.14|4507.42|4507.02|421
1650549520000|2022-04-21 13:58:40|4507.29|4506.89|4507.54|4507.14|4507.92|4507.52|4506.92|4506.52|501
1650549530000|2022-04-21 13:58:50|4507.42|4507.02|4507.54|4507.14|4507.67|4507.27|4507.17|4506.77|228
1650549540000|2022-04-21 13:59:00|4507.42|4507.02|4508.17|4507.77|4508.17|4507.77|4506.67|4506.27|727
1650549550000|2022-04-21 13:59:10|4508.42|4508.02|4507.92|4507.52|4508.42|4508.02|4507.67|4507.27|320
1650549560000|2022-04-21 13:59:20|4507.67|4507.27|4507.67|4507.27|4507.67|4507.27|4507.17|4506.77|440
1650549570000|2022-04-21 13:59:30|4507.42|4507.02|4507.67|4507.27|4507.92|4507.52|4507.17|4506.77|373
1650549580000|2022-04-21 13:59:40|4507.92|4507.52|4507.54|4507.14|4508.17|4507.77|4507.42|4507.02|491
1650549590000|2022-04-21 13:59:50|4507.42|4507.02|4506.92|4506.52|4507.67|4507.27|4506.67|4506.27|396
1650549600000|2022-04-21 14:00:00|4507.17|4506.77|4505.67|4505.27|4507.42|4507.02|4505.67|4505.27|1219
1650549610000|2022-04-21 14:00:10|4505.92|4505.52|4506.67|4506.27|4506.67|4506.27|4505.42|4505.02|1530
1650549620000|2022-04-21 14:00:20|4506.17|4505.77|4505.17|4504.77|4506.67|4506.27|4505.17|4504.77|1121
1650549630000|2022-04-21 14:00:30|4504.92|4504.52|4504.42|4504.02|4504.92|4504.52|4504.42|4504.02|1145
1650549640000|2022-04-21 14:00:40|4504.17|4503.77|4504.42|4504.02|4505.42|4505.02|4503.92|4503.52|1323
1650549650000|2022-04-21 14:00:50|4504.67|4504.27|4504.17|4503.77|4504.67|4504.27|4503.92|4503.52|542
1650549660000|2022-04-21 14:01:00|4504.42|4504.02|4505.67|4505.27|4505.67|4505.27|4504.42|4504.02|634
1650549670000|2022-04-21 14:01:10|4505.92|4505.52|4505.42|4505.02|4506.42|4506.02|4505.42|4505.02|613
1650549680000|2022-04-21 14:01:20|4505.29|4504.89|4504.67|4504.27|4505.42|4505.02|4503.67|4503.27|732
1650549690000|2022-04-21 14:01:30|4504.42|4504.02|4503.67|4503.27|4504.54|4504.14|4503.67|4503.27|463
1650549700000|2022-04-21 14:01:40|4503.92|4503.52|4503.67|4503.27|4503.92|4503.52|4503.42|4503.02|1269
1650549710000|2022-04-21 14:01:50|4503.92|4503.52|4504.17|4503.77|4504.17|4503.77|4503.42|4503.02|675
1650549720000|2022-04-21 14:02:00|4504.42|4504.02|4503.92|4503.52|4504.67|4504.27|4503.92|4503.52|604
1650549730000|2022-04-21 14:02:10|4503.67|4503.27|4503.67|4503.27|4504.42|4504.02|4503.67|4503.27|539
1650549740000|2022-04-21 14:02:20|4503.42|4503.02|4503.42|4503.02|4503.67|4503.27|4503.42|4503.02|384
1650549750000|2022-04-21 14:02:30|4503.67|4503.27|4504.42|4504.02|4504.42|4504.02|4503.17|4502.77|662
1650549760000|2022-04-21 14:02:40|4504.67|4504.27|4504.17|4503.77|4504.67|4504.27|4503.92|4503.52|402
1650549770000|2022-04-21 14:02:50|4504.29|4503.89|4504.92|4504.52|4504.92|4504.52|4504.17|4503.77|552
1650549780000|2022-04-21 14:03:00|4504.67|4504.27|4505.42|4505.02|4505.67|4505.27|4504.67|4504.27|868
1650549790000|2022-04-21 14:03:10|4505.17|4504.77|4504.92|4504.52|4505.67|4505.27|4504.92|4504.52|647
1650549800000|2022-04-21 14:03:20|4505.17|4504.77|4505.67|4505.27|4505.67|4505.27|4504.92|4504.52|313
1650549810000|2022-04-21 14:03:30|4505.54|4505.14|4505.67|4505.27|4505.79|4505.39|4504.92|4504.52|561
1650549820000|2022-04-21 14:03:40|4505.42|4505.02|4505.42|4505.02|4505.67|4505.27|4505.42|4505.02|355
1650549830000|2022-04-21 14:03:50|4505.17|4504.77|4505.54|4505.14|4505.67|4505.27|4505.17|4504.77|294
1650549840000|2022-04-21 14:04:00|4505.67|4505.27|4506.67|4506.27|4507.17|4506.77|4505.67|4505.27|840
1650549850000|2022-04-21 14:04:10|4506.42|4506.02|4506.92|4506.52|4507.42|4507.02|4506.42|4506.02|558
1650549860000|2022-04-21 14:04:20|4506.67|4506.27|4505.42|4505.02|4506.92|4506.52|4505.17|4504.77|767
1650549870000|2022-04-21 14:04:30|4505.17|4504.77|4506.42|4506.02|4506.54|4506.14|4504.92|4504.52|446
1650549880000|2022-04-21 14:04:40|4506.67|4506.27|4507.17|4506.77|4507.17|4506.77|4506.67|4506.27|512
1650549890000|2022-04-21 14:04:50|4507.42|4507.02|4506.79|4506.39|4507.42|4507.02|4506.67|4506.27|372
1650549900000|2022-04-21 14:05:00|4506.42|4506.02|4505.42|4505.02|4506.67|4506.27|4505.42|4505.02|301
1650549960000|2022-04-21 14:06:00|4503.92|4503.52|4502.17|4501.77|4503.92|4503.52|4502.17|4501.77|964
1650549970000|2022-04-21 14:06:10|4501.92|4501.52|4502.67|4502.27|4502.92|4502.52|4501.92|4501.52|970
1650549980000|2022-04-21 14:06:20|4502.92|4502.52|4502.92|4502.52|4503.67|4503.27|4502.67|4502.27|668
1650549990000|2022-04-21 14:06:30|4502.67|4502.27|4503.17|4502.77|4503.42|4503.02|4502.67|4502.27|397
1650550000000|2022-04-21 14:06:40|4502.92|4502.52|4504.17|4503.77|4504.17|4503.77|4502.92|4502.52|465
1650550010000|2022-04-21 14:06:50|4504.54|4504.14|4503.67|4503.27|4504.54|4504.14|4503.67|4503.27|542
1650550020000|2022-04-21 14:07:00|4503.42|4503.02|4503.17|4502.77|4503.42|4503.02|4502.92|4502.52|516
1650550030000|2022-04-21 14:07:10|4502.92|4502.52|4502.92|4502.52|4503.17|4502.77|4502.17|4501.77|760
1650550040000|2022-04-21 14:07:20|4502.67|4502.27|4502.42|4502.02|4502.67|4502.27|4502.42|4502.02|448
1650550050000|2022-04-21 14:07:30|4502.67|4502.27|4501.67|4501.27|4502.67|4502.27|4500.17|4499.77|2456
1650550060000|2022-04-21 14:07:40|4501.42|4501.02|4501.17|4500.77|4501.67|4501.27|4501.17|4500.77|533
1650550070000|2022-04-21 14:07:50|4500.92|4500.52|4498.92|4498.52|4501.17|4500.77|4498.92|4498.52|985
1650550080000|2022-04-21 14:08:00|4498.67|4498.27|4497.67|4497.27|4498.67|4498.27|4497.67|4497.27|1599
1650550090000|2022-04-21 14:08:10|4498.17|4497.77|4498.92|4498.52|4498.92|4498.52|4497.92|4497.52|995
1650550100000|2022-04-21 14:08:20|4499.17|4498.77|4497.92|4497.52|4499.17|4498.77|4497.92|4497.52|784
1650550110000|2022-04-21 14:08:30|4498.17|4497.77|4499.42|4499.02|4499.67|4499.27|4498.17|4497.77|897
1650550120000|2022-04-21 14:08:40|4499.67|4499.27|4500.67|4500.27|4500.79|4500.39|4499.67|4499.27|852
1650550130000|2022-04-21 14:08:50|4500.92|4500.52|4500.42|4500.02|4500.92|4500.52|4500.42|4500.02|423
1650550140000|2022-04-21 14:09:00|4500.67|4500.27|4500.17|4499.77|4500.67|4500.27|4499.92|4499.52|632
1650550150000|2022-04-21 14:09:10|4500.29|4499.89|4500.17|4499.77|4500.67|4500.27|4500.17|4499.77|394
1650550160000|2022-04-21 14:09:20|4500.29|4499.89|4500.17|4499.77|4500.92|4500.52|4500.17|4499.77|633
1650550170000|2022-04-21 14:09:30|4500.42|4500.02|4499.92|4499.52|4500.42|4500.02|4499.92|4499.52|269
1650550180000|2022-04-21 14:09:40|4500.17|4499.77|4499.92|4499.52|4500.42|4500.02|4499.92|4499.52|336
1650550190000|2022-04-21 14:09:50|4499.67|4499.27|4499.92|4499.52|4500.17|4499.77|4499.67|4499.27|470
1650550200000|2022-04-21 14:10:00|4499.42|4499.02|4498.92|4498.52|4499.42|4499.02|4498.92|4498.52|955
1650550210000|2022-04-21 14:10:10|4499.17|4498.77|4497.67|4497.27|4499.17|4498.77|4497.67|4497.27|693
1650550220000|2022-04-21 14:10:20|4497.92|4497.52|4498.92|4498.52|4499.17|4498.77|4497.92|4497.52|472
1650550230000|2022-04-21 14:10:30|4499.17|4498.77|4499.67|4499.27|4499.92|4499.52|4499.17|4498.77|418
1650550240000|2022-04-21 14:10:40|4498.92|4498.52|4499.17|4498.77|4499.42|4499.02|4498.67|4498.27|585
1650550250000|2022-04-21 14:10:50|4498.92|4498.52|4499.17|4498.77|4499.92|4499.52|4498.92|4498.52|277
1650550260000|2022-04-21 14:11:00|4499.42|4499.02|4499.42|4499.02|4499.42|4499.02|4498.92|4498.52|400
1650550270000|2022-04-21 14:11:10|4499.79|4499.39|4500.42|4500.02|4500.67|4500.27|4499.67|4499.27|604
1650550280000|2022-04-21 14:11:20|4500.67|4500.27|4501.67|4501.27|4501.67|4501.27|4500.67|4500.27|723
1650550290000|2022-04-21 14:11:30|4501.92|4501.52|4502.67|4502.27|4502.67|4502.27|4501.42|4501.02|1115
1650550300000|2022-04-21 14:11:40|4502.42|4502.02|4502.42|4502.02|4502.92|4502.52|4501.92|4501.52|824
1650550310000|2022-04-21 14:11:50|4502.67|4502.27|4502.67|4502.27|4502.67|4502.27|4502.17|4501.77|642
1650550320000|2022-04-21 14:12:00|4502.17|4501.77|4502.17|4501.77|4502.29|4501.89|4501.92|4501.52|503
1650550330000|2022-04-21 14:12:10|4502.42|4502.02|4502.92|4502.52|4502.92|4502.52|4502.17|4501.77|279
1650550340000|2022-04-21 14:12:20|4502.67|4502.27|4502.67|4502.27|4502.92|4502.52|4502.42|4502.02|360
1650550350000|2022-04-21 14:12:30|4502.92|4502.52|4501.67|4501.27|4502.92|4502.52|4501.42|4501.02|589
1650550360000|2022-04-21 14:12:40|4501.92|4501.52|4501.42|4501.02|4502.29|4501.89|4501.42|4501.02|457
1650550370000|2022-04-21 14:12:50|4501.17|4500.77|4500.17|4499.77|4501.17|4500.77|4499.92|4499.52|803
1650550380000|2022-04-21 14:13:00|4499.92|4499.52|4499.67|4499.27|4499.92|4499.52|4499.29|4498.89|379
1650550390000|2022-04-21 14:13:10|4499.42|4499.02|4499.67|4499.27|4500.17|4499.77|4499.42|4499.02|494
1650550400000|2022-04-21 14:13:20|4499.54|4499.14|4499.42|4499.02|4499.92|4499.52|4499.17|4498.77|252
1650550410000|2022-04-21 14:13:30|4499.67|4499.27|4499.17|4498.77|4499.67|4499.27|4498.92|4498.52|456
1650550420000|2022-04-21 14:13:40|4498.92|4498.52|4497.67|4497.27|4498.92|4498.52|4497.67|4497.27|851
1650550430000|2022-04-21 14:13:50|4497.92|4497.52|4496.67|4496.27|4497.92|4497.52|4496.42|4496.02|1363
1650550440000|2022-04-21 14:14:00|4496.42|4496.02|4497.79|4497.39|4497.92|4497.52|4496.42|4496.02|842
1650550450000|2022-04-21 14:14:10|4497.67|4497.27|4498.42|4498.02|4498.67|4498.27|4497.42|4497.02|459
1650550460000|2022-04-21 14:14:20|4498.17|4497.77|4497.67|4497.27|4498.42|4498.02|4497.42|4497.02|550
1650550470000|2022-04-21 14:14:30|4497.92|4497.52|4497.42|4497.02|4498.17|4497.77|4497.17|4496.77|400
1650550480000|2022-04-21 14:14:40|4497.67|4497.27|4499.17|4498.77|4499.17|4498.77|4497.42|4497.02|696
1650550490000|2022-04-21 14:14:50|4498.92|4498.52|4498.17|4497.77|4499.17|4498.77|4498.17|4497.77|395
1650550500000|2022-04-21 14:15:00|4498.42|4498.02|4496.92|4496.52|4498.42|4498.02|4496.92|4496.52|544
1650550510000|2022-04-21 14:15:10|4497.17|4496.77|4497.92|4497.52|4498.04|4497.64|4496.42|4496.02|646
1650550520000|2022-04-21 14:15:20|4498.04|4497.64|4498.67|4498.27|4498.67|4498.27|4497.67|4497.27|316
1650550530000|2022-04-21 14:15:30|4498.42|4498.02|4499.17|4498.77|4499.17|4498.77|4498.42|4498.02|384
1650550540000|2022-04-21 14:15:40|4498.92|4498.52|4500.17|4499.77|4500.17|4499.77|4498.92|4498.52|571
1650550550000|2022-04-21 14:15:50|4499.92|4499.52|4500.67|4500.27|4500.67|4500.27|4499.67|4499.27|482
1650550560000|2022-04-21 14:16:00|4501.42|4501.02|4501.67|4501.27|4501.92|4501.52|4501.17|4500.77|958
1650550570000|2022-04-21 14:16:10|4501.42|4501.02|4501.92|4501.52|4502.17|4501.77|4501.42|4501.02|421
1650550580000|2022-04-21 14:16:20|4501.79|4501.39|4501.67|4501.27|4502.04|4501.64|4501.42|4501.02|296
1650550590000|2022-04-21 14:16:30|4501.92|4501.52|4501.17|4500.77|4501.92|4501.52|4500.67|4500.27|354
1650550600000|2022-04-21 14:16:40|4500.92|4500.52|4500.67|4500.27|4500.92|4500.52|4500.67|4500.27|285
1650550610000|2022-04-21 14:16:50|4500.92|4500.52|4500.92|4500.52|4501.42|4501.02|4500.67|4500.27|350
1650550620000|2022-04-21 14:17:00|4500.67|4500.27|4500.42|4500.02|4500.67|4500.27|4500.17|4499.77|350
1650550630000|2022-04-21 14:17:10|4500.92|4500.52|4501.17|4500.77|4501.17|4500.77|4500.92|4500.52|287
1650550640000|2022-04-21 14:17:20|4501.42|4501.02|4501.92|4501.52|4501.92|4501.52|4501.17|4500.77|414
1650550650000|2022-04-21 14:17:30|4502.04|4501.64|4501.92|4501.52|4502.17|4501.77|4501.92|4501.52|314
1650550660000|2022-04-21 14:17:40|4501.67|4501.27|4501.67|4501.27|4502.17|4501.77|4501.17|4500.77|403
1650550670000|2022-04-21 14:17:50|4501.92|4501.52|4501.42|4501.02|4501.92|4501.52|4500.92|4500.52|321
1650550680000|2022-04-21 14:18:00|4501.67|4501.27|4500.92|4500.52|4501.67|4501.27|4500.67|4500.27|390
1650550690000|2022-04-21 14:18:10|4501.17|4500.77|4500.42|4500.02|4501.17|4500.77|4500.17|4499.77|468
1650550700000|2022-04-21 14:18:20|4500.67|4500.27|4499.92|4499.52|4500.67|4500.27|4499.92|4499.52|298
1650550710000|2022-04-21 14:18:30|4499.67|4499.27|4499.17|4498.77|4499.92|4499.52|4498.67|4498.27|851
1650550720000|2022-04-21 14:18:40|4499.42|4499.02|4499.17|4498.77|4499.92|4499.52|4498.92|4498.52|423
1650550730000|2022-04-21 14:18:50|4499.42|4499.02|4499.67|4499.27|4499.67|4499.27|4499.17|4498.77|311
1650550740000|2022-04-21 14:19:00|4499.42|4499.02|4498.42|4498.02|4499.42|4499.02|4498.42|4498.02|544
1650550750000|2022-04-21 14:19:10|4496.92|4496.52|4497.17|4496.77|4497.42|4497.02|4496.92|4496.52|2758
1650550760000|2022-04-21 14:19:20|4497.42|4497.02|4497.42|4497.02|4497.42|4497.02|4496.92|4496.52|505
1650550770000|2022-04-21 14:19:30|4497.67|4497.27|4496.42|4496.02|4497.92|4497.52|4496.17|4495.77|1067
1650550780000|2022-04-21 14:19:40|4496.67|4496.27|4495.42|4495.02|4496.67|4496.27|4495.17|4494.77|902
1650550790000|2022-04-21 14:19:50|4495.92|4495.52|4494.92|4494.52|4496.17|4495.77|4494.67|4494.27|345
1650550800000|2022-04-21 14:20:00|4494.67|4494.27|4493.67|4493.27|4494.67|4494.27|4493.42|4493.02|1159
1650550860000|2022-04-21 14:21:00|4493.04|4492.64|4492.92|4492.52|4493.42|4493.02|4492.92|4492.52|125
1650550870000|2022-04-21 14:21:10|4493.04|4492.64|4493.42|4493.02|4493.42|4493.02|4493.04|4492.64|427
1650550880000|2022-04-21 14:21:20|4493.17|4492.77|4493.92|4493.52|4494.17|4493.77|4493.17|4492.77|625
1650550890000|2022-04-21 14:21:30|4493.67|4493.27|4493.67|4493.27|4493.92|4493.52|4493.42|4493.02|381
1650550900000|2022-04-21 14:21:40|4493.92|4493.52|4494.17|4493.77|4494.17|4493.77|4493.67|4493.27|289
1650550910000|2022-04-21 14:21:50|4494.42|4494.02|4494.92|4494.52|4494.92|4494.52|4494.17|4493.77|592
1650550920000|2022-04-21 14:22:00|4494.67|4494.27|4494.42|4494.02|4495.17|4494.77|4494.17|4493.77|539
1650550930000|2022-04-21 14:22:10|4494.17|4493.77|4494.17|4493.77|4494.67|4494.27|4493.92|4493.52|629
1650550940000|2022-04-21 14:22:20|4494.42|4494.02|4494.67|4494.27|4494.67|4494.27|4494.42|4494.02|226
1650550950000|2022-04-21 14:22:30|4494.42|4494.02|4495.17|4494.77|4495.17|4494.77|4494.17|4493.77|365
1650550960000|2022-04-21 14:22:40|4495.42|4495.02|4495.29|4494.89|4495.92|4495.52|4495.17|4494.77|585
1650550970000|2022-04-21 14:22:50|4495.17|4494.77|4495.42|4495.02|4495.42|4495.02|4494.92|4494.52|310
1650550980000|2022-04-21 14:23:00|4495.67|4495.27|4494.67|4494.27|4495.67|4495.27|4494.67|4494.27|406
1650550990000|2022-04-21 14:23:10|4494.92|4494.52|4496.92|4496.52|4497.17|4496.77|4494.67|4494.27|946
1650551000000|2022-04-21 14:23:20|4497.17|4496.77|4497.42|4497.02|4497.67|4497.27|4496.92|4496.52|589
1650551010000|2022-04-21 14:23:30|4497.92|4497.52|4497.17|4496.77|4497.92|4497.52|4496.92|4496.52|997
1650551020000|2022-04-21 14:23:40|4496.92|4496.52|4496.04|4495.64|4497.17|4496.77|4495.92|4495.52|844
1650551030000|2022-04-21 14:23:50|4496.17|4495.77|4495.54|4495.14|4496.17|4495.77|4495.17|4494.77|733
1650551040000|2022-04-21 14:24:00|4495.67|4495.27|4495.17|4494.77|4495.67|4495.27|4494.67|4494.27|670
1650551050000|2022-04-21 14:24:10|4495.67|4495.27|4494.67|4494.27|4495.67|4495.27|4494.42|4494.02|641
1650551060000|2022-04-21 14:24:20|4494.42|4494.02|4494.17|4493.77|4494.42|4494.02|4494.04|4493.64|728
1650551070000|2022-04-21 14:24:30|4493.92|4493.52|4493.92|4493.52|4494.17|4493.77|4493.92|4493.52|381
1650551080000|2022-04-21 14:24:40|4493.67|4493.27|4493.67|4493.27|4493.92|4493.52|4493.67|4493.27|485
1650551090000|2022-04-21 14:24:50|4493.92|4493.52|4494.42|4494.02|4495.17|4494.77|4493.92|4493.52|460
1650551100000|2022-04-21 14:25:00|4494.29|4493.89|4492.92|4492.52|4494.29|4493.89|4492.92|4492.52|603
1650551110000|2022-04-21 14:25:10|4492.67|4492.27|4492.42|4492.02|4492.67|4492.27|4492.17|4491.77|806
1650551120000|2022-04-21 14:25:20|4492.17|4491.77|4493.42|4493.02|4493.42|4493.02|4492.17|4491.77|389
1650551130000|2022-04-21 14:25:30|4493.67|4493.27|4493.42|4493.02|4493.92|4493.52|4492.92|4492.52|793
1650551140000|2022-04-21 14:25:40|4493.17|4492.77|4494.17|4493.77|4494.42|4494.02|4493.17|4492.77|492
1650551150000|2022-04-21 14:25:50|4493.92|4493.52|4493.17|4492.77|4494.17|4493.77|4493.17|4492.77|386
1650551160000|2022-04-21 14:26:00|4493.42|4493.02|4494.17|4493.77|4494.42|4494.02|4493.17|4492.77|631
1650551170000|2022-04-21 14:26:10|4494.42|4494.02|4494.17|4493.77|4494.42|4494.02|4493.67|4493.27|361
1650551180000|2022-04-21 14:26:20|4493.92|4493.52|4494.17|4493.77|4494.17|4493.77|4493.67|4493.27|171
1650551190000|2022-04-21 14:26:30|4493.92|4493.52|4494.17|4493.77|4494.42|4494.02|4493.79|4493.39|239
1650551200000|2022-04-21 14:26:40|4493.92|4493.52|4494.17|4493.77|4494.17|4493.77|4493.67|4493.27|230
1650551210000|2022-04-21 14:26:50|4493.92|4493.52|4493.92|4493.52|4493.92|4493.52|4493.67|4493.27|340
1650551220000|2022-04-21 14:27:00|4493.67|4493.27|4494.42|4494.02|4494.42|4494.02|4493.67|4493.27|392
1650551230000|2022-04-21 14:27:10|4494.17|4493.77|4495.92|4495.52|4495.92|4495.52|4494.17|4493.77|570
1650551240000|2022-04-21 14:27:20|4496.17|4495.77|4496.17|4495.77|4496.42|4496.02|4495.67|4495.27|494
1650551250000|2022-04-21 14:27:30|4496.42|4496.02|4495.42|4495.02|4496.42|4496.02|4495.42|4495.02|327
1650551260000|2022-04-21 14:27:40|4495.67|4495.27|4495.42|4495.02|4495.92|4495.52|4495.42|4495.02|356
1650551270000|2022-04-21 14:27:50|4495.17|4494.77|4495.42|4495.02|4495.92|4495.52|4495.17|4494.77|302
1650551280000|2022-04-21 14:28:00|4495.67|4495.27|4496.67|4496.27|4496.67|4496.27|4495.54|4495.14|408
1650551290000|2022-04-21 14:28:10|4497.17|4496.77|4497.42|4497.02|4497.92|4497.52|4496.92|4496.52|599
1650551300000|2022-04-21 14:28:20|4497.17|4496.77|4497.17|4496.77|4497.42|4497.02|4496.92|4496.52|412
1650551310000|2022-04-21 14:28:30|4497.42|4497.02|4497.42|4497.02|4497.42|4497.02|4496.67|4496.27|363
1650551320000|2022-04-21 14:28:40|4497.67|4497.27|4497.42|4497.02|4497.67|4497.27|4497.17|4496.77|655
1650551330000|2022-04-21 14:28:50|4497.67|4497.27|4497.17|4496.77|4497.92|4497.52|4496.92|4496.52|471
1650551340000|2022-04-21 14:29:00|4497.29|4496.89|4499.17|4498.77|4499.67|4499.27|4497.29|4496.89|1296
1650551350000|2022-04-21 14:29:10|4499.42|4499.02|4500.42|4500.02|4500.92|4500.52|4499.42|4499.02|1279
1650551360000|2022-04-21 14:29:20|4500.29|4499.89|4501.42|4501.02|4501.42|4501.02|4500.17|4499.77|545
1650551370000|2022-04-21 14:29:30|4501.17|4500.77|4500.92|4500.52|4501.17|4500.77|4500.42|4500.02|377
1650551380000|2022-04-21 14:29:40|4501.04|4500.64|4500.42|4500.02|4501.17|4500.77|4500.17|4499.77|430
1650551390000|2022-04-21 14:29:50|4500.17|4499.77|4500.17|4499.77|4500.17|4499.77|4499.92|4499.52|650
1650551400000|2022-04-21 14:30:00|4500.42|4500.02|4500.42|4500.02|4500.67|4500.27|4499.67|4499.27|669
1650551410000|2022-04-21 14:30:10|4500.67|4500.27|4500.67|4500.27|4500.67|4500.27|4499.92|4499.52|276
1650551420000|2022-04-21 14:30:20|4501.17|4500.77|4501.29|4500.89|4501.67|4501.27|4500.67|4500.27|828
1650551430000|2022-04-21 14:30:30|4501.17|4500.77|4501.17|4500.77|4501.42|4501.02|4500.67|4500.27|377
1650551440000|2022-04-21 14:30:40|4500.92|4500.52|4500.54|4500.14|4501.42|4501.02|4500.54|4500.14|325
1650551450000|2022-04-21 14:30:50|4500.42|4500.02|4500.67|4500.27|4501.17|4500.77|4500.17|4499.77|471
1650551460000|2022-04-21 14:31:00|4500.92|4500.52|4500.42|4500.02|4500.92|4500.52|4500.17|4499.77|535
1650551470000|2022-04-21 14:31:10|4500.17|4499.77|4501.17|4500.77|4501.42|4501.02|4500.17|4499.77|325
1650551480000|2022-04-21 14:31:20|4501.42|4501.02|4500.92|4500.52|4501.42|4501.02|4500.92|4500.52|325
1650551490000|2022-04-21 14:31:30|4501.17|4500.77|4500.67|4500.27|4501.17|4500.77|4500.42|4500.02|229
1650551500000|2022-04-21 14:31:40|4500.42|4500.02|4500.17|4499.77|4500.42|4500.02|4499.92|4499.52|243
1650551510000|2022-04-21 14:31:50|4499.92|4499.52|4499.42|4499.02|4499.92|4499.52|4499.42|4499.02|176
1650551520000|2022-04-21 14:32:00|4499.67|4499.27|4498.92|4498.52|4499.67|4499.27|4498.67|4498.27|770
1650551530000|2022-04-21 14:32:10|4499.17|4498.77|4498.92|4498.52|4499.42|4499.02|4498.92|4498.52|258
1650551540000|2022-04-21 14:32:20|4499.17|4498.77|4499.17|4498.77|4499.42|4499.02|4498.92|4498.52|183
1650551550000|2022-04-21 14:32:30|4499.42|4499.02|4499.42|4499.02|4499.67|4499.27|4498.92|4498.52|349
1650551560000|2022-04-21 14:32:40|4499.67|4499.27|4498.92|4498.52|4499.67|4499.27|4498.92|4498.52|174
1650551570000|2022-04-21 14:32:50|4499.17|4498.77|4499.17|4498.77|4499.42|4499.02|4498.92|4498.52|149
1650551580000|2022-04-21 14:33:00|4498.92|4498.52|4499.17|4498.77|4499.67|4499.27|4498.92|4498.52|233
1650551590000|2022-04-21 14:33:10|4499.42|4499.02|4499.42|4499.02|4499.42|4499.02|4498.92|4498.52|198
1650551600000|2022-04-21 14:33:20|4499.29|4498.89|4499.42|4499.02|4499.42|4499.02|4498.92|4498.52|182
1650551610000|2022-04-21 14:33:30|4499.92|4499.52|4500.42|4500.02|4500.42|4500.02|4499.67|4499.27|318
1650551620000|2022-04-21 14:33:40|4500.67|4500.27|4500.42|4500.02|4500.67|4500.27|4499.92|4499.52|315
1650551630000|2022-04-21 14:33:50|4500.54|4500.14|4501.17|4500.77|4501.42|4501.02|4500.54|4500.14|339
1650551640000|2022-04-21 14:34:00|4501.42|4501.02|4501.17|4500.77|4501.42|4501.02|4500.67|4500.27|500
1650551650000|2022-04-21 14:34:10|4501.42|4501.02|4501.17|4500.77|4501.42|4501.02|4500.92|4500.52|371
1650551660000|2022-04-21 14:34:20|4500.92|4500.52|4500.92|4500.52|4501.67|4501.27|4500.92|4500.52|209
1650551670000|2022-04-21 14:34:30|4500.67|4500.27|4500.67|4500.27|4500.92|4500.52|4500.42|4500.02|257
1650551680000|2022-04-21 14:34:40|4500.92|4500.52|4500.92|4500.52|4500.92|4500.52|4500.67|4500.27|147
1650551690000|2022-04-21 14:34:50|4501.17|4500.77|4501.67|4501.27|4501.67|4501.27|4501.04|4500.64|331
1650551700000|2022-04-21 14:35:00|4501.42|4501.02|4501.67|4501.27|4502.42|4502.02|4501.42|4501.02|795
1650551710000|2022-04-21 14:35:10|4501.79|4501.39|4502.17|4501.77|4502.92|4502.52|4501.79|4501.39|625
1650551720000|2022-04-21 14:35:20|4502.42|4502.02|4501.92|4501.52|4502.42|4502.02|4501.92|4501.52|295
1650551730000|2022-04-21 14:35:30|4501.67|4501.27|4500.92|4500.52|4501.67|4501.27|4500.92|4500.52|543
1650551740000|2022-04-21 14:35:40|4500.67|4500.27|4500.42|4500.02|4500.79|4500.39|4500.42|4500.02|504
1650551750000|2022-04-21 14:35:50|4500.17|4499.77|4501.42|4501.02|4501.42|4501.02|4500.17|4499.77|328
1650551760000|2022-04-21 14:36:00|4501.67|4501.27|4500.42|4500.02|4501.67|4501.27|4500.42|4500.02|427
1650551770000|2022-04-21 14:36:10|4500.79|4500.39|4500.17|4499.77|4500.92|4500.52|4500.17|4499.77|393
1650551780000|2022-04-21 14:36:20|4500.42|4500.02|4499.17|4498.77|4500.67|4500.27|4499.17|4498.77|482
1650551790000|2022-04-21 14:36:30|4499.42|4499.02|4499.42|4499.02|4499.67|4499.27|4499.17|4498.77|470
1650551800000|2022-04-21 14:36:40|4499.17|4498.77|4498.67|4498.27|4499.29|4498.89|4498.42|4498.02|594
1650551810000|2022-04-21 14:36:50|4498.42|4498.02|4498.67|4498.27|4498.92|4498.52|4498.17|4497.77|293
1650551820000|2022-04-21 14:37:00|4498.92|4498.52|4498.92|4498.52|4499.42|4499.02|4498.67|4498.27|395
1650551830000|2022-04-21 14:37:10|4498.67|4498.27|4497.42|4497.02|4498.92|4498.52|4497.17|4496.77|647
1650551840000|2022-04-21 14:37:20|4497.67|4497.27|4497.92|4497.52|4498.17|4497.77|4497.67|4497.27|405
1650551850000|2022-04-21 14:37:30|4497.42|4497.02|4495.67|4495.27|4497.42|4497.02|4495.67|4495.27|649
1650551860000|2022-04-21 14:37:40|4495.92|4495.52|4496.17|4495.77|4496.17|4495.77|4495.92|4495.52|524
1650551870000|2022-04-21 14:37:50|4495.92|4495.52|4496.92|4496.52|4496.92|4496.52|4495.92|4495.52|455
1650551880000|2022-04-21 14:38:00|4496.67|4496.27|4497.92|4497.52|4497.92|4497.52|4496.42|4496.02|428
1650551890000|2022-04-21 14:38:10|4498.17|4497.77|4497.92|4497.52|4498.42|4498.02|4497.92|4497.52|301
1650551900000|2022-04-21 14:38:20|4497.42|4497.02|4498.29|4497.89|4498.29|4497.89|4497.17|4496.77|325
1650551910000|2022-04-21 14:38:30|4498.17|4497.77|4498.42|4498.02|4498.42|4498.02|4497.92|4497.52|158
1650551920000|2022-04-21 14:38:40|4498.29|4497.89|4498.17|4497.77|4498.67|4498.27|4498.17|4497.77|274
1650551930000|2022-04-21 14:38:50|4497.67|4497.27|4497.67|4497.27|4497.92|4497.52|4497.17|4496.77|392
1650551940000|2022-04-21 14:39:00|4497.42|4497.02|4498.17|4497.77|4498.42|4498.02|4497.42|4497.02|298
1650551950000|2022-04-21 14:39:10|4498.42|4498.02|4497.92|4497.52|4498.42|4498.02|4497.67|4497.27|183
1650551960000|2022-04-21 14:39:20|4497.79|4497.39|4498.42|4498.02|4498.79|4498.39|4497.79|4497.39|213
1650551970000|2022-04-21 14:39:30|4498.17|4497.77|4495.92|4495.52|4498.42|4498.02|4495.67|4495.27|486
1650551980000|2022-04-21 14:39:40|4495.67|4495.27|4495.42|4495.02|4495.67|4495.27|4494.92|4494.52|727
1650551990000|2022-04-21 14:39:50|4495.67|4495.27|4497.17|4496.77|4497.17|4496.77|4495.67|4495.27|389
1650552000000|2022-04-21 14:40:00|4497.42|4497.02|4496.42|4496.02|4497.42|4497.02|4496.42|4496.02|507
1650552010000|2022-04-21 14:40:10|4496.67|4496.27|4495.42|4495.02|4496.67|4496.27|4495.17|4494.77|443
1650552020000|2022-04-21 14:40:20|4495.67|4495.27|4495.92|4495.52|4496.67|4496.27|4495.42|4495.02|516
1650552030000|2022-04-21 14:40:30|4495.79|4495.39|4494.92|4494.52|4496.17|4495.77|4494.67|4494.27|963
1650552040000|2022-04-21 14:40:40|4494.67|4494.27|4494.42|4494.02|4495.17|4494.77|4494.42|4494.02|398
1650552050000|2022-04-21 14:40:50|4494.17|4493.77|4493.67|4493.27|4494.42|4494.02|4493.67|4493.27|483
1650552060000|2022-04-21 14:41:00|4493.54|4493.14|4493.67|4493.27|4494.17|4493.77|4493.42|4493.02|542
1650552070000|2022-04-21 14:41:10|4493.42|4493.02|4492.17|4491.77|4493.42|4493.02|4491.92|4491.52|1072
1650552080000|2022-04-21 14:41:20|4492.42|4492.02|4491.92|4491.52|4492.42|4492.02|4491.67|4491.27|478
1650552090000|2022-04-21 14:41:30|4492.04|4491.64|4491.42|4491.02|4492.17|4491.77|4490.92|4490.52|923
1650552100000|2022-04-21 14:41:40|4491.17|4490.77|4493.42|4493.02|4493.42|4493.02|4491.17|4490.77|757
1650552110000|2022-04-21 14:41:50|4493.67|4493.27|4494.67|4494.27|4494.92|4494.52|4493.67|4493.27|912
1650552120000|2022-04-21 14:42:00|4494.42|4494.02|4494.79|4494.39|4494.92|4494.52|4494.42|4494.02|564
1650552130000|2022-04-21 14:42:10|4494.54|4494.14|4495.67|4495.27|4495.67|4495.27|4494.54|4494.14|430
1650552140000|2022-04-21 14:42:20|4495.42|4495.02|4495.92|4495.52|4496.17|4495.77|4495.42|4495.02|571
1650552150000|2022-04-21 14:42:30|4495.67|4495.27|4495.17|4494.77|4495.92|4495.52|4495.17|4494.77|254
1650552160000|2022-04-21 14:42:40|4494.92|4494.52|4494.92|4494.52|4495.17|4494.77|4494.67|4494.27|238
1650552170000|2022-04-21 14:42:50|4494.67|4494.27|4494.92|4494.52|4494.92|4494.52|4494.67|4494.27|216
1650552180000|2022-04-21 14:43:00|4494.67|4494.27|4495.67|4495.27|4495.92|4495.52|4494.67|4494.27|352
1650552190000|2022-04-21 14:43:10|4495.79|4495.39|4495.42|4495.02|4495.92|4495.52|4495.42|4495.02|316
1650552200000|2022-04-21 14:43:20|4495.67|4495.27|4494.92|4494.52|4495.67|4495.27|4494.92|4494.52|160
1650552210000|2022-04-21 14:43:30|4495.17|4494.77|4494.42|4494.02|4495.42|4495.02|4494.42|4494.02|198
1650552220000|2022-04-21 14:43:40|4494.17|4493.77|4492.42|4492.02|4494.17|4493.77|4492.42|4492.02|524
1650552230000|2022-04-21 14:43:50|4492.17|4491.77|4492.67|4492.27|4492.67|4492.27|4491.92|4491.52|432
1650552240000|2022-04-21 14:44:00|4492.42|4492.02|4492.92|4492.52|4493.17|4492.77|4491.92|4491.52|396
1650552250000|2022-04-21 14:44:10|4493.17|4492.77|4493.17|4492.77|4493.17|4492.77|4492.92|4492.52|186
1650552260000|2022-04-21 14:44:20|4492.92|4492.52|4493.42|4493.02|4493.67|4493.27|4492.92|4492.52|385
1650552270000|2022-04-21 14:44:30|4493.67|4493.27|4493.42|4493.02|4494.17|4493.77|4493.42|4493.02|274
1650552280000|2022-04-21 14:44:40|4493.17|4492.77|4493.42|4493.02|4493.42|4493.02|4492.67|4492.27|251
1650552290000|2022-04-21 14:44:50|4493.54|4493.14|4493.42|4493.02|4493.92|4493.52|4493.42|4493.02|155
1650552300000|2022-04-21 14:45:00|4493.67|4493.27|4493.17|4492.77|4493.67|4493.27|4493.17|4492.77|361
1650552310000|2022-04-21 14:45:10|4492.67|4492.27|4492.92|4492.52|4492.92|4492.52|4492.42|4492.02|513
1650552320000|2022-04-21 14:45:20|4492.67|4492.27|4492.92|4492.52|4492.92|4492.52|4492.42|4492.02|245
1650552330000|2022-04-21 14:45:30|4492.67|4492.27|4492.67|4492.27|4493.17|4492.77|4492.17|4491.77|281
1650552340000|2022-04-21 14:45:40|4492.92|4492.52|4492.42|4492.02|4492.92|4492.52|4491.92|4491.52|236
1650552350000|2022-04-21 14:45:50|4492.67|4492.27|4491.42|4491.02|4492.67|4492.27|4491.42|4491.02|372
1650552360000|2022-04-21 14:46:00|4491.17|4490.77|4491.92|4491.52|4492.17|4491.77|4490.92|4490.52|792
1650552370000|2022-04-21 14:46:10|4491.79|4491.39|4491.92|4491.52|4492.42|4492.02|4491.42|4491.02|348
1650552380000|2022-04-21 14:46:20|4492.17|4491.77|4492.17|4491.77|4492.67|4492.27|4492.17|4491.77|388
1650552390000|2022-04-21 14:46:30|4492.42|4492.02|4492.17|4491.77|4492.42|4492.02|4491.67|4491.27|370
1650552400000|2022-04-21 14:46:40|4492.42|4492.02|4492.92|4492.52|4493.04|4492.64|4492.42|4492.02|343
1650552410000|2022-04-21 14:46:50|4492.42|4492.02|4489.67|4489.27|4492.42|4492.02|4489.67|4489.27|1134
1650552420000|2022-04-21 14:47:00|4489.42|4489.02|4489.42|4489.02|4490.42|4490.02|4489.42|4489.02|1071
1650552430000|2022-04-21 14:47:10|||||||||1155
1650552440000|2022-04-21 14:47:20|4489.67|4489.27|4486.92|4486.52|4489.67|4489.27|4486.92|4486.52|2113
1650552450000|2022-04-21 14:47:30|4487.17|4486.77|4487.67|4487.27|4487.92|4487.52|4487.17|4486.77|1325
1650552460000|2022-04-21 14:47:40|4487.42|4487.02|4487.42|4487.02|4487.67|4487.27|4486.92|4486.52|881
1650552470000|2022-04-21 14:47:50|4487.17|4486.77|4487.17|4486.77|4487.17|4486.77|4486.42|4486.02|778
1650552480000|2022-04-21 14:48:00|4486.92|4486.52|4486.92|4486.52|4487.79|4487.39|4486.92|4486.52|869
1650552490000|2022-04-21 14:48:10|4486.67|4486.27|4487.17|4486.77|4487.17|4486.77|4486.67|4486.27|601
1650552500000|2022-04-21 14:48:20|4486.92|4486.52|4485.92|4485.52|4486.92|4486.52|4485.92|4485.52|689
1650552510000|2022-04-21 14:48:30|4486.42|4486.02|4486.17|4485.77|4486.42|4486.02|4485.92|4485.52|474
1650552520000|2022-04-21 14:48:40|4485.92|4485.52|4485.67|4485.27|4485.92|4485.52|4485.42|4485.02|782
1650552530000|2022-04-21 14:48:50|4485.42|4485.02|4485.17|4484.77|4485.42|4485.02|4484.92|4484.52|698
1650552540000|2022-04-21 14:49:00|4485.42|4485.02|4485.29|4484.89|4485.42|4485.02|4484.67|4484.27|639
1650552550000|2022-04-21 14:49:10|4485.42|4485.02|4484.92|4484.52|4485.67|4485.27|4484.92|4484.52|465
1650552560000|2022-04-21 14:49:20|4485.17|4484.77|4485.42|4485.02|4485.42|4485.02|4485.17|4484.77|410
1650552570000|2022-04-21 14:49:30|4485.17|4484.77|4484.67|4484.27|4485.17|4484.77|4484.67|4484.27|864
1650552580000|2022-04-21 14:49:40|4484.92|4484.52|4485.17|4484.77|4485.29|4484.89|4484.92|4484.52|858
1650552590000|2022-04-21 14:49:50|4485.42|4485.02|4485.67|4485.27|4485.67|4485.27|4485.42|4485.02|501
1650552600000|2022-04-21 14:50:00|4485.42|4485.02|4486.17|4485.77|4486.17|4485.77|4484.92|4484.52|781
1650552610000|2022-04-21 14:50:10|4485.92|4485.52|4487.42|4487.02|4487.42|4487.02|4485.92|4485.52|1163
1650552620000|2022-04-21 14:50:20|4487.67|4487.27|4487.92|4487.52|4488.17|4487.77|4487.54|4487.14|758
1650552630000|2022-04-21 14:50:30|4488.17|4487.77|4488.17|4487.77|4488.17|4487.77|4487.92|4487.52|415
1650552640000|2022-04-21 14:50:40|4487.92|4487.52|4487.17|4486.77|4488.17|4487.77|4486.67|4486.27|594
1650552650000|2022-04-21 14:50:50|4487.42|4487.02|4487.04|4486.64|4487.42|4487.02|4487.04|4486.64|292
1650552660000|2022-04-21 14:51:00|4486.92|4486.52|4485.17|4484.77|4486.92|4486.52|4485.17|4484.77|779
1650552670000|2022-04-21 14:51:10|4484.92|4484.52|4483.92|4483.52|4485.17|4484.77|4483.92|4483.52|1859
1650552680000|2022-04-21 14:51:20|4483.67|4483.27|4483.17|4482.77|4483.67|4483.27|4482.67|4482.27|1412
1650552690000|2022-04-21 14:51:30|4483.42|4483.02|4484.17|4483.77|4484.17|4483.77|4482.42|4482.02|1044
1650552700000|2022-04-21 14:51:40|4484.42|4484.02|4484.42|4484.02|4484.54|4484.14|4483.92|4483.52|471
1650552710000|2022-04-21 14:51:50|4484.67|4484.27|4484.92|4484.52|4485.17|4484.77|4484.67|4484.27|476
1650552720000|2022-04-21 14:52:00|4485.04|4484.64|4485.92|4485.52|4486.17|4485.77|4484.92|4484.52|616
1650552730000|2022-04-21 14:52:10|4485.79|4485.39|4485.42|4485.02|4485.92|4485.52|4485.17|4484.77|355
1650552740000|2022-04-21 14:52:20|4485.17|4484.77|4484.92|4484.52|4485.67|4485.27|4484.92|4484.52|281
1650552750000|2022-04-21 14:52:30|4484.67|4484.27|4484.17|4483.77|4484.67|4484.27|4484.17|4483.77|287
1650552760000|2022-04-21 14:52:40|4484.42|4484.02|4484.92|4484.52|4484.92|4484.52|4484.42|4484.02|198
1650552770000|2022-04-21 14:52:50|4484.79|4484.39|4485.67|4485.27|4485.67|4485.27|4484.79|4484.39|231
1650552780000|2022-04-21 14:53:00|4485.54|4485.14|4485.42|4485.02|4485.67|4485.27|4485.17|4484.77|236
1650552790000|2022-04-21 14:53:10|4485.29|4484.89|4486.67|4486.27|4486.67|4486.27|4484.92|4484.52|602
1650552800000|2022-04-21 14:53:20|4486.92|4486.52|4486.67|4486.27|4486.92|4486.52|4486.42|4486.02|466
1650552810000|2022-04-21 14:53:30|4486.17|4485.77|4485.92|4485.52|4486.42|4486.02|4485.92|4485.52|334
1650552820000|2022-04-21 14:53:40|4485.67|4485.27|4486.67|4486.27|4486.67|4486.27|4485.67|4485.27|409
1650552830000|2022-04-21 14:53:50|4487.04|4486.64|4486.17|4485.77|4487.04|4486.64|4486.17|4485.77|477
1650552840000|2022-04-21 14:54:00|4485.92|4485.52|4486.42|4486.02|4486.42|4486.02|4485.67|4485.27|386
1650552850000|2022-04-21 14:54:10|4486.17|4485.77|4484.92|4484.52|4486.17|4485.77|4484.92|4484.52|385
1650552860000|2022-04-21 14:54:20|4485.17|4484.77|4485.17|4484.77|4485.42|4485.02|4484.92|4484.52|410
1650552870000|2022-04-21 14:54:30|4485.42|4485.02|4485.17|4484.77|4485.42|4485.02|4484.67|4484.27|519
1650552880000|2022-04-21 14:54:40|4484.92|4484.52|4484.67|4484.27|4485.17|4484.77|4484.29|4483.89|857
1650552890000|2022-04-21 14:54:50|4484.42|4484.02|4484.42|4484.02|4484.67|4484.27|4484.17|4483.77|324
1650552900000|2022-04-21 14:55:00|4484.67|4484.27|4484.17|4483.77|4484.92|4484.52|4483.92|4483.52|552
1650552910000|2022-04-21 14:55:10|4484.54|4484.14|4484.42|4484.02|4484.92|4484.52|4484.42|4484.02|336
1650552920000|2022-04-21 14:55:20|4484.67|4484.27|4484.42|4484.02|4484.67|4484.27|4483.92|4483.52|290
1650552930000|2022-04-21 14:55:30|4484.17|4483.77|4484.17|4483.77|4484.42|4484.02|4483.67|4483.27|405
1650552940000|2022-04-21 14:55:40|4483.92|4483.52|4483.67|4483.27|4484.67|4484.27|4483.67|4483.27|216
1650552950000|2022-04-21 14:55:50|4483.42|4483.02|4482.67|4482.27|4483.42|4483.02|4482.67|4482.27|403
1650552960000|2022-04-21 14:56:00|4482.79|4482.39|4483.42|4483.02|4483.42|4483.02|4482.67|4482.27|457
1650552970000|2022-04-21 14:56:10|4483.67|4483.27|4484.17|4483.77|4484.67|4484.27|4483.42|4483.02|556
1650552980000|2022-04-21 14:56:20|4484.42|4484.02|4484.17|4483.77|4484.42|4484.02|4483.92|4483.52|404
1650552990000|2022-04-21 14:56:30|4484.29|4483.89|4484.42|4484.02|4484.67|4484.27|4483.92|4483.52|225
1650553000000|2022-04-21 14:56:40|4484.67|4484.27|4484.67|4484.27|4484.92|4484.52|4484.67|4484.27|287
1650553010000|2022-04-21 14:56:50|4484.42|4484.02|4483.92|4483.52|4484.67|4484.27|4483.92|4483.52|216
1650553020000|2022-04-21 14:57:00|4483.79|4483.39|4484.17|4483.77|4484.42|4484.02|4483.67|4483.27|344
1650553030000|2022-04-21 14:57:10|4483.92|4483.52|4483.42|4483.02|4484.17|4483.77|4483.42|4483.02|309
1650553040000|2022-04-21 14:57:20|4483.29|4482.89|4483.92|4483.52|4484.17|4483.77|4483.17|4482.77|385
1650553050000|2022-04-21 14:57:30|4483.67|4483.27|4483.42|4483.02|4483.67|4483.27|4483.17|4482.77|304
1650553060000|2022-04-21 14:57:40|4483.67|4483.27|4484.17|4483.77|4484.42|4484.02|4483.42|4483.02|463
1650553070000|2022-04-21 14:57:50|4484.42|4484.02|4485.17|4484.77|4485.42|4485.02|4484.17|4483.77|538
1650553080000|2022-04-21 14:58:00|4485.42|4485.02|4485.42|4485.02|4485.67|4485.27|4485.17|4484.77|1010
1650553090000|2022-04-21 14:58:10|4485.54|4485.14|4484.42|4484.02|4485.54|4485.14|4484.42|4484.02|405
1650553100000|2022-04-21 14:58:20|4484.17|4483.77|4484.17|4483.77|4484.54|4484.14|4484.17|4483.77|234
1650553110000|2022-04-21 14:58:30|4484.42|4484.02|4484.92|4484.52|4485.17|4484.77|4484.42|4484.02|278
1650553120000|2022-04-21 14:58:40|4485.17|4484.77|4485.42|4485.02|4485.67|4485.27|4484.92|4484.52|372
1650553130000|2022-04-21 14:58:50|4485.67|4485.27|4486.42|4486.02|4486.42|4486.02|4485.42|4485.02|630
1650553140000|2022-04-21 14:59:00|4486.67|4486.27|4487.17|4486.77|4487.17|4486.77|4486.67|4486.27|1066
1650553150000|2022-04-21 14:59:10|4487.42|4487.02|4486.67|4486.27|4487.42|4487.02|4486.67|4486.27|605
1650553160000|2022-04-21 14:59:20|4486.92|4486.52|4485.92|4485.52|4487.17|4486.77|4485.42|4485.02|619
1650553170000|2022-04-21 14:59:30|4486.04|4485.64|4485.79|4485.39|4486.17|4485.77|4485.67|4485.27|294
1650553180000|2022-04-21 14:59:40|4485.92|4485.52|4485.92|4485.52|4486.42|4486.02|4485.92|4485.52|358
1650553190000|2022-04-21 14:59:50|4486.17|4485.77|4486.42|4486.02|4486.67|4486.27|4486.17|4485.77|338
1650553200000|2022-04-21 15:00:00|4486.17|4485.77|4485.67|4485.27|4486.17|4485.77|4485.17|4484.77|558
1650553210000|2022-04-21 15:00:10|4485.42|4485.02|4484.67|4484.27|4485.42|4485.02|4484.17|4483.77|654
1650553220000|2022-04-21 15:00:20|4484.79|4484.39|4484.17|4483.77|4484.92|4484.52|4483.92|4483.52|415
1650553230000|2022-04-21 15:00:30|4484.42|4484.02|4484.67|4484.27|4484.67|4484.27|4484.42|4484.02|284
1650553240000|2022-04-21 15:00:40|4484.92|4484.52|4485.92|4485.52|4486.42|4486.02|4484.92|4484.52|679
1650553250000|2022-04-21 15:00:50|4486.17|4485.77|4486.92|4486.52|4486.92|4486.52|4486.17|4485.77|530
1650553260000|2022-04-21 15:01:00|4487.04|4486.64|4487.92|4487.52|4487.92|4487.52|4486.92|4486.52|501
1650553270000|2022-04-21 15:01:10|4487.67|4487.27|4487.92|4487.52|4487.92|4487.52|4487.67|4487.27|493
1650553280000|2022-04-21 15:01:20|4487.67|4487.27|4487.92|4487.52|4487.92|4487.52|4487.67|4487.27|260
1650553290000|2022-04-21 15:01:30|4487.67|4487.27|4487.67|4487.27|4487.67|4487.27|4487.42|4487.02|410
1650553300000|2022-04-21 15:01:40|4487.42|4487.02|4488.42|4488.02|4488.42|4488.02|4487.42|4487.02|519
1650553310000|2022-04-21 15:01:50|4488.67|4488.27|4489.42|4489.02|4489.42|4489.02|4488.67|4488.27|730
1650553320000|2022-04-21 15:02:00|4488.67|4488.27|4487.42|4487.02|4488.92|4488.52|4487.42|4487.02|641
1650553330000|2022-04-21 15:02:10|4487.67|4487.27|4487.17|4486.77|4487.67|4487.27|4486.92|4486.52|423
1650553340000|2022-04-21 15:02:20|4486.92|4486.52|4486.17|4485.77|4486.92|4486.52|4486.17|4485.77|399
1650553350000|2022-04-21 15:02:30|4486.42|4486.02|4487.17|4486.77|4487.17|4486.77|4486.17|4485.77|244
1650553360000|2022-04-21 15:02:40|4486.92|4486.52|4486.92|4486.52|4487.17|4486.77|4486.42|4486.02|374
1650553370000|2022-04-21 15:02:50|4487.17|4486.77|4486.67|4486.27|4487.17|4486.77|4486.42|4486.02|570
1650553380000|2022-04-21 15:03:00|4486.42|4486.02|4485.92|4485.52|4486.42|4486.02|4485.67|4485.27|490
1650553390000|2022-04-21 15:03:10|4486.17|4485.77|4486.42|4486.02|4486.92|4486.52|4486.17|4485.77|345
1650553400000|2022-04-21 15:03:20|4486.17|4485.77|4485.67|4485.27|4486.17|4485.77|4485.67|4485.27|179
1650553410000|2022-04-21 15:03:30|4485.79|4485.39|4486.42|4486.02|4486.42|4486.02|4485.79|4485.39|285
1650553420000|2022-04-21 15:03:40|4486.67|4486.27|4487.17|4486.77|4487.42|4487.02|4486.67|4486.27|481
1650553430000|2022-04-21 15:03:50|4487.42|4487.02|4486.92|4486.52|4487.42|4487.02|4486.92|4486.52|198
1650553440000|2022-04-21 15:04:00|4487.17|4486.77|4487.92|4487.52|4487.92|4487.52|4487.17|4486.77|952
1650553450000|2022-04-21 15:04:10|4487.67|4487.27|4487.42|4487.02|4487.92|4487.52|4487.17|4486.77|421
1650553460000|2022-04-21 15:04:20|4487.17|4486.77|4487.42|4487.02|4487.92|4487.52|4487.17|4486.77|212
1650553470000|2022-04-21 15:04:30|4487.67|4487.27|4488.17|4487.77|4488.42|4488.02|4487.67|4487.27|251
1650553480000|2022-04-21 15:04:40|4487.92|4487.52|4488.17|4487.77|4488.42|4488.02|4487.92|4487.52|222
1650553490000|2022-04-21 15:04:50|4487.92|4487.52|4488.17|4487.77|4488.42|4488.02|4487.92|4487.52|150
1650553500000|2022-04-21 15:05:00|4488.29|4487.89|4488.17|4487.77|4488.92|4488.52|4488.17|4487.77|314
1650553510000|2022-04-21 15:05:10|4487.92|4487.52|4486.42|4486.02|4487.92|4487.52|4485.92|4485.52|456
1650553520000|2022-04-21 15:05:20|4486.67|4486.27|4485.92|4485.52|4486.67|4486.27|4485.67|4485.27|467
1650553530000|2022-04-21 15:05:30|4485.79|4485.39|4486.17|4485.77|4486.54|4486.14|4485.67|4485.27|312
1650553540000|2022-04-21 15:05:40|4485.92|4485.52|4484.92|4484.52|4486.17|4485.77|4484.92|4484.52|567
1650553550000|2022-04-21 15:05:50|4484.67|4484.27|4484.42|4484.02|4485.17|4484.77|4484.42|4484.02|565
1650553560000|2022-04-21 15:06:00|4484.17|4483.77|4482.92|4482.52|4484.42|4484.02|4482.67|4482.27|1502
1650553570000|2022-04-21 15:06:10|4482.67|4482.27|4483.17|4482.77|4483.17|4482.77|4481.92|4481.52|1273
1650553580000|2022-04-21 15:06:20|4482.92|4482.52|4483.67|4483.27|4483.67|4483.27|4482.67|4482.27|379
1650553590000|2022-04-21 15:06:30|4483.42|4483.02|4485.54|4485.14|4485.54|4485.14|4483.42|4483.02|559
1650553600000|2022-04-21 15:06:40|4485.42|4485.02|4485.17|4484.77|4485.67|4485.27|4484.92|4484.52|743
1650553610000|2022-04-21 15:06:50|4485.67|4485.27|4485.67|4485.27|4486.17|4485.77|4485.17|4484.77|607
1650553620000|2022-04-21 15:07:00|4485.79|4485.39|4485.92|4485.52|4486.42|4486.02|4485.67|4485.27|831
1650553630000|2022-04-21 15:07:10|4485.79|4485.39|4484.42|4484.02|4485.79|4485.39|4484.17|4483.77|483
1650553640000|2022-04-21 15:07:20|4484.79|4484.39|4486.42|4486.02|4486.67|4486.27|4484.67|4484.27|491
1650553650000|2022-04-21 15:07:30|4486.17|4485.77|4485.67|4485.27|4486.42|4486.02|4485.42|4485.02|307
1650553660000|2022-04-21 15:07:40|4485.42|4485.02|4484.67|4484.27|4485.42|4485.02|4484.67|4484.27|209
1650553670000|2022-04-21 15:07:50|4484.79|4484.39|4484.67|4484.27|4485.42|4485.02|4484.67|4484.27|248
1650553680000|2022-04-21 15:08:00|4484.42|4484.02|4483.42|4483.02|4484.67|4484.27|4483.42|4483.02|445
1650553690000|2022-04-21 15:08:10|4483.29|4482.89|4484.17|4483.77|4484.92|4484.52|4483.29|4482.89|289
1650553700000|2022-04-21 15:08:20|4484.42|4484.02|4484.17|4483.77|4485.17|4484.77|4484.17|4483.77|292
1650553710000|2022-04-21 15:08:30|4483.92|4483.52|4484.42|4484.02|4484.42|4484.02|4483.92|4483.52|352
1650553720000|2022-04-21 15:08:40|4484.67|4484.27|4484.42|4484.02|4484.67|4484.27|4483.92|4483.52|263
1650553730000|2022-04-21 15:08:50|4484.67|4484.27|4484.42|4484.02|4484.67|4484.27|4484.17|4483.77|347
1650553740000|2022-04-21 15:09:00|4484.17|4483.77|4484.42|4484.02|4484.42|4484.02|4483.67|4483.27|419
1650553750000|2022-04-21 15:09:10|4484.67|4484.27|4483.67|4483.27|4484.67|4484.27|4483.54|4483.14|250
1650553760000|2022-04-21 15:09:20|4483.42|4483.02|4483.67|4483.27|4483.92|4483.52|4483.17|4482.77|293
1650553770000|2022-04-21 15:09:30|4483.92|4483.52|4484.92|4484.52|4485.42|4485.02|4483.92|4483.52|458
1650553780000|2022-04-21 15:09:40|4484.67|4484.27|4484.17|4483.77|4484.67|4484.27|4483.92|4483.52|235
1650553790000|2022-04-21 15:09:50|4483.92|4483.52|4484.42|4484.02|4484.92|4484.52|4483.67|4483.27|316
1650553800000|2022-04-21 15:10:00|4484.17|4483.77|4485.17|4484.77|4485.17|4484.77|4483.67|4483.27|400
1650553810000|2022-04-21 15:10:10|4484.92|4484.52|4484.67|4484.27|4485.04|4484.64|4484.42|4484.02|205
1650553820000|2022-04-21 15:10:20|4484.79|4484.39|4485.42|4485.02|4485.67|4485.27|4484.79|4484.39|283
1650553830000|2022-04-21 15:10:30|4485.17|4484.77|4484.42|4484.02|4485.17|4484.77|4484.42|4484.02|406
1650553840000|2022-04-21 15:10:40|4484.17|4483.77|4484.92|4484.52|4485.17|4484.77|4484.04|4483.64|469
1650553850000|2022-04-21 15:10:50|4484.67|4484.27|4484.67|4484.27|4485.17|4484.77|4484.42|4484.02|143
1650553860000|2022-04-21 15:11:00|4484.42|4484.02|4485.67|4485.27|4485.67|4485.27|4483.79|4483.39|384
1650553870000|2022-04-21 15:11:10|4485.42|4485.02|4486.42|4486.02|4486.42|4486.02|4485.42|4485.02|312
1650553880000|2022-04-21 15:11:20|4486.67|4486.27|4487.42|4487.02|4487.67|4487.27|4486.67|4486.27|797
1650553890000|2022-04-21 15:11:30|4487.67|4487.27|4488.17|4487.77|4488.17|4487.77|4487.42|4487.02|494
1650553900000|2022-04-21 15:11:40|4488.42|4488.02|4488.17|4487.77|4489.17|4488.77|4488.17|4487.77|934
1650553910000|2022-04-21 15:11:50|4488.54|4488.14|4487.92|4487.52|4489.17|4488.77|4487.92|4487.52|554
1650553920000|2022-04-21 15:12:00|4488.17|4487.77|4488.17|4487.77|4488.17|4487.77|4487.17|4486.77|431
1650553930000|2022-04-21 15:12:10|4488.04|4487.64|4487.92|4487.52|4488.42|4488.02|4487.92|4487.52|405
1650553940000|2022-04-21 15:12:20|4488.17|4487.77|4488.92|4488.52|4489.04|4488.64|4488.17|4487.77|332
1650553950000|2022-04-21 15:12:30|4488.67|4488.27|4488.42|4488.02|4488.92|4488.52|4488.42|4488.02|322
1650553960000|2022-04-21 15:12:40|4488.67|4488.27|4488.67|4488.27|4488.92|4488.52|4488.42|4488.02|283
1650553970000|2022-04-21 15:12:50|4488.42|4488.02|4488.92|4488.52|4489.17|4488.77|4488.42|4488.02|285
1650553980000|2022-04-21 15:13:00|4489.17|4488.77|4488.42|4488.02|4489.17|4488.77|4488.17|4487.77|412
1650553990000|2022-04-21 15:13:10|4488.54|4488.14|4488.67|4488.27|4489.17|4488.77|4488.54|4488.14|184
1650554000000|2022-04-21 15:13:20|4488.42|4488.02|4488.54|4488.14|4488.92|4488.52|4488.42|4488.02|247
1650554010000|2022-04-21 15:13:30|4488.67|4488.27|4488.92|4488.52|4489.42|4489.02|4488.42|4488.02|407
1650554020000|2022-04-21 15:13:40|4489.17|4488.77|4488.92|4488.52|4489.42|4489.02|4488.67|4488.27|335
1650554030000|2022-04-21 15:13:50|4488.67|4488.27|4488.29|4487.89|4488.92|4488.52|4488.17|4487.77|228
1650554040000|2022-04-21 15:14:00|4488.17|4487.77|4488.42|4488.02|4488.92|4488.52|4488.17|4487.77|544
1650554050000|2022-04-21 15:14:10|4488.17|4487.77|4486.92|4486.52|4488.17|4487.77|4486.67|4486.27|418
1650554060000|2022-04-21 15:14:20|4486.67|4486.27|4487.42|4487.02|4487.67|4487.27|4486.17|4485.77|681
1650554070000|2022-04-21 15:14:30|4487.17|4486.77|4487.67|4487.27|4487.67|4487.27|4486.92|4486.52|226
1650554080000|2022-04-21 15:14:40|4487.29|4486.89|4486.67|4486.27|4487.29|4486.89|4486.54|4486.14|302
1650554090000|2022-04-21 15:14:50|4486.54|4486.14|4487.17|4486.77|4487.42|4487.02|4486.17|4485.77|300
1650554100000|2022-04-21 15:15:00|4486.92|4486.52|4485.92|4485.52|4487.17|4486.77|4485.92|4485.52|471
1650554110000|2022-04-21 15:15:10|4486.17|4485.77|4485.79|4485.39|4486.17|4485.77|4485.67|4485.27|269
1650554120000|2022-04-21 15:15:20|4485.42|4485.02|4486.17|4485.77|4486.17|4485.77|4485.42|4485.02|272
1650554130000|2022-04-21 15:15:30|4485.92|4485.52|4485.92|4485.52|4486.17|4485.77|4485.42|4485.02|224
1650554140000|2022-04-21 15:15:40|4486.17|4485.77|4486.67|4486.27|4486.67|4486.27|4485.92|4485.52|168
1650554150000|2022-04-21 15:15:50|4486.42|4486.02|4486.17|4485.77|4486.67|4486.27|4486.17|4485.77|271
1650554160000|2022-04-21 15:16:00|4485.42|4485.02|4485.92|4485.52|4486.17|4485.77|4485.42|4485.02|458
1650554170000|2022-04-21 15:16:10|4485.67|4485.27|4485.17|4484.77|4485.67|4485.27|4484.92|4484.52|229
1650554180000|2022-04-21 15:16:20|4484.92|4484.52|4485.42|4485.02|4485.42|4485.02|4484.92|4484.52|226
1650554190000|2022-04-21 15:16:30|4485.67|4485.27|4486.17|4485.77|4486.42|4486.02|4485.67|4485.27|228
1650554200000|2022-04-21 15:16:40|4486.42|4486.02|4486.67|4486.27|4486.67|4486.27|4486.17|4485.77|343
1650554210000|2022-04-21 15:16:50|4486.42|4486.02|4486.92|4486.52|4487.17|4486.77|4486.42|4486.02|249
1650554220000|2022-04-21 15:17:00|4487.17|4486.77|4487.42|4487.02|4487.67|4487.27|4486.42|4486.02|253
1650554230000|2022-04-21 15:17:10|4487.17|4486.77|4486.17|4485.77|4487.17|4486.77|4485.92|4485.52|210
1650554240000|2022-04-21 15:17:20|4486.42|4486.02|4485.67|4485.27|4486.54|4486.14|4485.67|4485.27|160
1650554250000|2022-04-21 15:17:30|4485.92|4485.52|4485.79|4485.39|4486.17|4485.77|4485.67|4485.27|188
1650554260000|2022-04-21 15:17:40|4485.67|4485.27|4483.92|4483.52|4485.67|4485.27|4483.92|4483.52|612
1650554270000|2022-04-21 15:17:50|4484.17|4483.77|4484.67|4484.27|4484.79|4484.39|4483.92|4483.52|315
1650554280000|2022-04-21 15:18:00|4484.42|4484.02|4483.04|4482.64|4484.42|4484.02|4482.67|4482.27|473
1650554290000|2022-04-21 15:18:10|4483.17|4482.77|4483.42|4483.02|4483.67|4483.27|4482.92|4482.52|414
1650554300000|2022-04-21 15:18:20|4483.67|4483.27|4482.92|4482.52|4483.67|4483.27|4482.92|4482.52|194
1650554310000|2022-04-21 15:18:30|4482.67|4482.27|4482.92|4482.52|4483.17|4482.77|4482.67|4482.27|201
1650554320000|2022-04-21 15:18:40|4483.17|4482.77|4483.67|4483.27|4483.67|4483.27|4482.92|4482.52|248
1650554330000|2022-04-21 15:18:50|4483.42|4483.02|4482.67|4482.27|4483.42|4483.02|4482.42|4482.02|336
1650554340000|2022-04-21 15:19:00|4482.92|4482.52|4483.17|4482.77|4483.17|4482.77|4482.67|4482.27|156
1650554350000|2022-04-21 15:19:10|4483.42|4483.02|4483.54|4483.14|4483.92|4483.52|4483.17|4482.77|279
1650554360000|2022-04-21 15:19:20|4483.42|4483.02|4481.67|4481.27|4483.67|4483.27|4481.17|4480.77|1624
1650554370000|2022-04-21 15:19:30|4481.42|4481.02|4483.67|4483.27|4484.17|4483.77|4480.92|4480.52|1757
1650554380000|2022-04-21 15:19:40|4483.92|4483.52|4485.17|4484.77|4485.17|4484.77|4483.92|4483.52|629
1650554390000|2022-04-21 15:19:50|4485.42|4485.02|4485.42|4485.02|4485.67|4485.27|4485.42|4485.02|610
1650554400000|2022-04-21 15:20:00|4484.42|4484.02|4485.17|4484.77|4485.92|4485.52|4484.42|4484.02|1270
1650554410000|2022-04-21 15:20:10|4485.42|4485.02|4484.92|4484.52|4485.67|4485.27|4484.92|4484.52|202
1650554420000|2022-04-21 15:20:20|4485.04|4484.64|4484.42|4484.02|4485.04|4484.64|4484.42|4484.02|386
1650554430000|2022-04-21 15:20:30|4484.17|4483.77|4484.17|4483.77|4484.42|4484.02|4484.17|4483.77|335
1650554440000|2022-04-21 15:20:40|4483.92|4483.52|4482.42|4482.02|4483.92|4483.52|4482.42|4482.02|486
1650554450000|2022-04-21 15:20:50|4482.17|4481.77|4481.67|4481.27|4482.67|4482.27|4481.67|4481.27|321
1650554460000|2022-04-21 15:21:00|4481.29|4480.89|4480.04|4479.64|4481.29|4480.89|4479.92|4479.52|786
1650554470000|2022-04-21 15:21:10|4479.92|4479.52|4478.17|4477.77|4479.92|4479.52|4478.17|4477.77|1318
1650554480000|2022-04-21 15:21:20|4477.92|4477.52|4477.92|4477.52|4479.17|4478.77|4477.67|4477.27|1012
1650554490000|2022-04-21 15:21:30|4477.67|4477.27|4478.42|4478.02|4478.67|4478.27|4477.42|4477.02|845
1650554500000|2022-04-21 15:21:40|4478.17|4477.77|4477.17|4476.77|4478.42|4478.02|4477.17|4476.77|480
1650554510000|2022-04-21 15:21:50|4477.92|4477.52|4477.92|4477.52|4478.17|4477.77|4477.42|4477.02|426
1650554520000|2022-04-21 15:22:00|4478.17|4477.77|4477.92|4477.52|4478.67|4478.27|4477.92|4477.52|449
1650554530000|2022-04-21 15:22:10|4478.17|4477.77|4479.42|4479.02|4479.42|4479.02|4478.17|4477.77|497
1650554540000|2022-04-21 15:22:20|4479.67|4479.27|4479.42|4479.02|4479.67|4479.27|4478.67|4478.27|593
1650554550000|2022-04-21 15:22:30|4479.17|4478.77|4479.42|4479.02|4479.67|4479.27|4479.17|4478.77|286
1650554560000|2022-04-21 15:22:40|4479.54|4479.14|4478.92|4478.52|4479.67|4479.27|4478.92|4478.52|472
1650554570000|2022-04-21 15:22:50|4479.17|4478.77|4478.67|4478.27|4479.17|4478.77|4478.42|4478.02|552
1650554580000|2022-04-21 15:23:00|4478.42|4478.02|4479.92|4479.52|4480.17|4479.77|4478.42|4478.02|514
1650554590000|2022-04-21 15:23:10|4480.17|4479.77|4479.92|4479.52|4480.17|4479.77|4479.67|4479.27|170
1650554600000|2022-04-21 15:23:20|4479.67|4479.27|4479.17|4478.77|4480.17|4479.77|4479.17|4478.77|269
1650554610000|2022-04-21 15:23:30|4479.42|4479.02|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|285
1650554620000|2022-04-21 15:23:40|4479.17|4478.77|4479.79|4479.39|4479.92|4479.52|4479.17|4478.77|232
1650554630000|2022-04-21 15:23:50|4479.67|4479.27|4479.67|4479.27|4479.67|4479.27|4479.17|4478.77|199
1650554640000|2022-04-21 15:24:00|4479.92|4479.52|4480.67|4480.27|4481.42|4481.02|4479.92|4479.52|772
1650554650000|2022-04-21 15:24:10|4480.54|4480.14|4481.92|4481.52|4482.42|4482.02|4480.54|4480.14|620
1650554660000|2022-04-21 15:24:20|4482.17|4481.77|4482.04|4481.64|4482.67|4482.27|4481.92|4481.52|484
1650554670000|2022-04-21 15:24:30|4482.17|4481.77|4482.42|4482.02|4482.92|4482.52|4482.17|4481.77|519
1650554680000|2022-04-21 15:24:40|4482.17|4481.77|4482.42|4482.02|4482.42|4482.02|4482.17|4481.77|271
1650554690000|2022-04-21 15:24:50|4482.67|4482.27|4482.04|4481.64|4482.67|4482.27|4481.92|4481.52|319
1650554700000|2022-04-21 15:25:00|4481.92|4481.52|4484.17|4483.77|4484.17|4483.77|4481.92|4481.52|893
1650554710000|2022-04-21 15:25:10|4483.92|4483.52|4485.17|4484.77|4485.17|4484.77|4483.92|4483.52|1462
1650554720000|2022-04-21 15:25:20|4485.42|4485.02|4484.42|4484.02|4485.42|4485.02|4484.42|4484.02|1081
1650554730000|2022-04-21 15:25:30|4484.17|4483.77|4484.67|4484.27|4484.92|4484.52|4484.17|4483.77|396
1650554740000|2022-04-21 15:25:40|4484.92|4484.52|4484.42|4484.02|4484.92|4484.52|4484.42|4484.02|260
1650554750000|2022-04-21 15:25:50|4484.67|4484.27|4484.17|4483.77|4484.67|4484.27|4483.92|4483.52|229
1650554760000|2022-04-21 15:26:00|4484.42|4484.02|4484.67|4484.27|4484.67|4484.27|4484.17|4483.77|372
1650554770000|2022-04-21 15:26:10|4484.92|4484.52|4484.17|4483.77|4484.92|4484.52|4483.92|4483.52|276
1650554780000|2022-04-21 15:26:20|4483.92|4483.52|4483.92|4483.52|4484.17|4483.77|4483.67|4483.27|318
1650554790000|2022-04-21 15:26:30|4483.67|4483.27|4484.67|4484.27|4484.67|4484.27|4483.67|4483.27|410
1650554800000|2022-04-21 15:26:40|4484.92|4484.52|4484.17|4483.77|4484.92|4484.52|4484.17|4483.77|251
1650554810000|2022-04-21 15:26:50|4484.42|4484.02|4484.42|4484.02|4484.67|4484.27|4484.17|4483.77|245
1650554820000|2022-04-21 15:27:00|4484.54|4484.14|4486.17|4485.77|4486.17|4485.77|4484.17|4483.77|511
1650554830000|2022-04-21 15:27:10|4486.67|4486.27|4486.42|4486.02|4487.17|4486.77|4486.17|4485.77|1039
1650554840000|2022-04-21 15:27:20|4486.17|4485.77|4486.17|4485.77|4486.42|4486.02|4485.42|4485.02|431
1650554850000|2022-04-21 15:27:30|4486.04|4485.64|4486.17|4485.77|4486.42|4486.02|4485.92|4485.52|268
1650554860000|2022-04-21 15:27:40|4485.92|4485.52|4486.17|4485.77|4486.42|4486.02|4485.67|4485.27|211
1650554870000|2022-04-21 15:27:50|4485.92|4485.52|4485.67|4485.27|4485.92|4485.52|4484.92|4484.52|442
1650554880000|2022-04-21 15:28:00|4485.92|4485.52|4484.17|4483.77|4485.92|4485.52|4484.17|4483.77|425
1650554890000|2022-04-21 15:28:10|4483.92|4483.52|4483.29|4482.89|4483.92|4483.52|4483.17|4482.77|542
1650554900000|2022-04-21 15:28:20|4483.42|4483.02|4482.92|4482.52|4483.67|4483.27|4482.92|4482.52|379
1650554910000|2022-04-21 15:28:30|4482.67|4482.27|4483.17|4482.77|4483.17|4482.77|4482.42|4482.02|384
1650554920000|2022-04-21 15:28:40|4483.42|4483.02|4482.67|4482.27|4483.67|4483.27|4482.67|4482.27|250
1650554930000|2022-04-21 15:28:50|4482.92|4482.52|4482.42|4482.02|4482.92|4482.52|4482.42|4482.02|141
1650554940000|2022-04-21 15:29:00|4482.17|4481.77|4480.67|4480.27|4482.17|4481.77|4480.67|4480.27|895
1650554950000|2022-04-21 15:29:10|4480.17|4479.77|4478.92|4478.52|4480.17|4479.77|4478.79|4478.39|855
1650554960000|2022-04-21 15:29:20|4479.17|4478.77|4479.42|4479.02|4479.67|4479.27|4478.92|4478.52|559
1650554970000|2022-04-21 15:29:30|4479.67|4479.27|4480.17|4479.77|4480.42|4480.02|4479.42|4479.02|479
1650554980000|2022-04-21 15:29:40|4479.92|4479.52|4480.17|4479.77|4480.42|4480.02|4479.79|4479.39|310
1650554990000|2022-04-21 15:29:50|4480.04|4479.64|4480.17|4479.77|4480.67|4480.27|4479.92|4479.52|502
1650555000000|2022-04-21 15:30:00|4479.92|4479.52|4478.67|4478.27|4480.17|4479.77|4478.42|4478.02|834
1650555010000|2022-04-21 15:30:10|4478.42|4478.02|4479.17|4478.77|4479.17|4478.77|4478.17|4477.77|542
1650555020000|2022-04-21 15:30:20|4479.67|4479.27|4480.17|4479.77|4480.42|4480.02|4479.67|4479.27|572
1650555030000|2022-04-21 15:30:30|4479.92|4479.52|4479.92|4479.52|4480.42|4480.02|4479.67|4479.27|230
1650555040000|2022-04-21 15:30:40|4480.17|4479.77|4479.17|4478.77|4480.17|4479.77|4479.17|4478.77|205
1650555050000|2022-04-21 15:30:50|4479.42|4479.02|4480.17|4479.77|4480.17|4479.77|4479.42|4479.02|187
1650555060000|2022-04-21 15:31:00|4480.54|4480.14|4479.92|4479.52|4480.67|4480.27|4479.79|4479.39|396
1650555070000|2022-04-21 15:31:10|4480.17|4479.77|4479.42|4479.02|4480.42|4480.02|4479.42|4479.02|158
1650555080000|2022-04-21 15:31:20|4479.17|4478.77|4478.92|4478.52|4479.67|4479.27|4478.67|4478.27|416
1650555090000|2022-04-21 15:31:30|4479.04|4478.64|4479.42|4479.02|4479.67|4479.27|4479.04|4478.64|205
1650555100000|2022-04-21 15:31:40|4479.29|4478.89|4478.67|4478.27|4479.42|4479.02|4478.42|4478.02|363
1650555110000|2022-04-21 15:31:50|4478.42|4478.02|4477.92|4477.52|4478.42|4478.02|4477.92|4477.52|412
1650555120000|2022-04-21 15:32:00|4477.67|4477.27|4477.92|4477.52|4479.17|4478.77|4477.67|4477.27|513
1650555130000|2022-04-21 15:32:10|4477.67|4477.27|4478.17|4477.77|4478.42|4478.02|4477.67|4477.27|265
1650555140000|2022-04-21 15:32:20|4477.92|4477.52|4476.42|4476.02|4478.17|4477.77|4475.92|4475.52|1422
1650555150000|2022-04-21 15:32:30|4476.67|4476.27|4475.92|4475.52|4476.67|4476.27|4475.67|4475.27|313
1650555160000|2022-04-21 15:32:40|4476.17|4475.77|4475.17|4474.77|4476.17|4475.77|4474.67|4474.27|828
1650555170000|2022-04-21 15:32:50|4474.92|4474.52|4474.92|4474.52|4474.92|4474.52|4473.92|4473.52|1009
1650555180000|2022-04-21 15:33:00|4474.67|4474.27|4475.42|4475.02|4475.42|4475.02|4474.67|4474.27|530
1650555190000|2022-04-21 15:33:10|4475.67|4475.27|4476.92|4476.52|4476.92|4476.52|4475.42|4475.02|525
1650555200000|2022-04-21 15:33:20|4477.17|4476.77|4476.17|4475.77|4479.17|4478.77|4476.17|4475.77|1488
1650555210000|2022-04-21 15:33:30|4476.67|4476.27|4474.42|4474.02|4476.92|4476.52|4474.42|4474.02|1158
1650555220000|2022-04-21 15:33:40|4474.67|4474.27|4474.17|4473.77|4474.67|4474.27|4471.92|4471.52|2661
1650555230000|2022-04-21 15:33:50|4473.92|4473.52|4473.92|4473.52|4474.17|4473.77|4473.42|4473.02|729
1650555240000|2022-04-21 15:34:00|4473.67|4473.27|4475.17|4474.77|4475.42|4475.02|4473.42|4473.02|933
1650555250000|2022-04-21 15:34:10|4474.92|4474.52|4474.67|4474.27|4475.67|4475.27|4474.17|4473.77|720
1650555260000|2022-04-21 15:34:20|4474.42|4474.02|4475.92|4475.52|4475.92|4475.52|4474.17|4473.77|815
1650555270000|2022-04-21 15:34:30|4476.17|4475.77|4476.42|4476.02|4476.42|4476.02|4475.79|4475.39|716
1650555280000|2022-04-21 15:34:40|4476.17|4475.77|4475.42|4475.02|4476.67|4476.27|4475.29|4474.89|709
1650555290000|2022-04-21 15:34:50|4475.17|4474.77|4476.17|4475.77|4476.17|4475.77|4474.92|4474.52|378
1650555300000|2022-04-21 15:35:00|4475.92|4475.52|4475.67|4475.27|4476.17|4475.77|4475.17|4474.77|556
1650555310000|2022-04-21 15:35:10|4476.17|4475.77|4475.42|4475.02|4476.17|4475.77|4474.92|4474.52|362
1650555320000|2022-04-21 15:35:20|4475.67|4475.27|4475.17|4474.77|4475.92|4475.52|4475.17|4474.77|322
1650555330000|2022-04-21 15:35:30|4474.92|4474.52|4475.67|4475.27|4475.67|4475.27|4474.92|4474.52|237
1650555340000|2022-04-21 15:35:40|4475.42|4475.02|4474.67|4474.27|4475.54|4475.14|4474.17|4473.77|302
1650555350000|2022-04-21 15:35:50|4474.42|4474.02|4476.42|4476.02|4476.42|4476.02|4474.42|4474.02|495
1650555360000|2022-04-21 15:36:00|4476.54|4476.14|4477.67|4477.27|4477.67|4477.27|4476.54|4476.14|898
1650555370000|2022-04-21 15:36:10|4477.42|4477.02|4475.92|4475.52|4477.42|4477.02|4475.92|4475.52|499
1650555380000|2022-04-21 15:36:20|4476.17|4475.77|4475.92|4475.52|4476.17|4475.77|4474.92|4474.52|371
1650555390000|2022-04-21 15:36:30|4476.17|4475.77|4476.67|4476.27|4476.92|4476.52|4476.17|4475.77|203
1650555400000|2022-04-21 15:36:40|4476.42|4476.02|4476.67|4476.27|4476.79|4476.39|4475.92|4475.52|254
1650555410000|2022-04-21 15:36:50|4476.92|4476.52|4475.92|4475.52|4476.92|4476.52|4475.92|4475.52|251
1650555420000|2022-04-21 15:37:00|4476.17|4475.77|4476.42|4476.02|4476.42|4476.02|4475.67|4475.27|331
1650555430000|2022-04-21 15:37:10|4476.67|4476.27|4475.54|4475.14|4476.92|4476.52|4475.42|4475.02|389
1650555440000|2022-04-21 15:37:20|4475.42|4475.02|4475.79|4475.39|4476.17|4475.77|4475.42|4475.02|173
1650555450000|2022-04-21 15:37:30|4475.67|4475.27|4475.42|4475.02|4475.92|4475.52|4475.17|4474.77|210
1650555460000|2022-04-21 15:37:40|4475.67|4475.27|4474.42|4474.02|4475.67|4475.27|4474.42|4474.02|378
1650555470000|2022-04-21 15:37:50|4473.67|4473.27|4473.92|4473.52|4474.17|4473.77|4473.67|4473.27|544
1650555480000|2022-04-21 15:38:00|4474.04|4473.64|4473.42|4473.02|4474.42|4474.02|4473.17|4472.77|514
1650555490000|2022-04-21 15:38:10|4473.17|4472.77|4473.67|4473.27|4473.92|4473.52|4472.92|4472.52|431
1650555500000|2022-04-21 15:38:20|4473.92|4473.52|4473.17|4472.77|4473.92|4473.52|4473.17|4472.77|234
1650555510000|2022-04-21 15:38:30|4473.29|4472.89|4473.17|4472.77|4473.54|4473.14|4472.92|4472.52|364
1650555520000|2022-04-21 15:38:40|4473.42|4473.02|4473.92|4473.52|4473.92|4473.52|4473.29|4472.89|398
1650555530000|2022-04-21 15:38:50|4473.67|4473.27|4473.17|4472.77|4473.67|4473.27|4472.92|4472.52|989
1650555540000|2022-04-21 15:39:00|4472.92|4472.52|4472.67|4472.27|4473.42|4473.02|4472.67|4472.27|783
1650555550000|2022-04-21 15:39:10|4472.42|4472.02|4472.17|4471.77|4472.92|4472.52|4472.17|4471.77|316
1650555560000|2022-04-21 15:39:20|4471.92|4471.52|4472.67|4472.27|4472.67|4472.27|4471.92|4471.52|259
1650555570000|2022-04-21 15:39:30|4472.42|4472.02|4472.42|4472.02|4472.67|4472.27|4472.42|4472.02|254
1650555580000|2022-04-21 15:39:40|4472.29|4471.89|4472.67|4472.27|4472.67|4472.27|4472.17|4471.77|258
1650555590000|2022-04-21 15:39:50|4472.92|4472.52|4472.92|4472.52|4473.67|4473.27|4472.92|4472.52|434
1650555600000|2022-04-21 15:40:00|4472.67|4472.27|4472.79|4472.39|4472.92|4472.52|4472.42|4472.02|292
1650555610000|2022-04-21 15:40:10|4472.67|4472.27|4471.29|4470.89|4473.17|4472.77|4470.92|4470.52|813
1650555620000|2022-04-21 15:40:20|4471.42|4471.02|4470.67|4470.27|4471.42|4471.02|4470.67|4470.27|466
1650555630000|2022-04-21 15:40:30|4470.42|4470.02|4471.67|4471.27|4471.67|4471.27|4470.42|4470.02|635
1650555640000|2022-04-21 15:40:40|4471.92|4471.52|4471.17|4470.77|4472.17|4471.77|4471.17|4470.77|452
1650555650000|2022-04-21 15:40:50|4471.42|4471.02|4472.17|4471.77|4472.17|4471.77|4471.42|4471.02|303
1650555660000|2022-04-21 15:41:00|4472.04|4471.64|4472.42|4472.02|4472.67|4472.27|4471.42|4471.02|494
1650555670000|2022-04-21 15:41:10|4472.67|4472.27|4472.67|4472.27|4472.92|4472.52|4472.42|4472.02|360
1650555680000|2022-04-21 15:41:20|4472.42|4472.02|4472.42|4472.02|4472.67|4472.27|4472.29|4471.89|163
1650555690000|2022-04-21 15:41:30|4472.17|4471.77|4471.67|4471.27|4472.42|4472.02|4471.42|4471.02|448
1650555700000|2022-04-21 15:41:40|4471.79|4471.39|4471.42|4471.02|4471.92|4471.52|4470.92|4470.52|237
1650555710000|2022-04-21 15:41:50|4471.17|4470.77|4471.67|4471.27|4471.79|4471.39|4470.67|4470.27|308
1650555720000|2022-04-21 15:42:00|4471.42|4471.02|4471.17|4470.77|4471.92|4471.52|4470.92|4470.52|247
1650555730000|2022-04-21 15:42:10|4470.92|4470.52|4470.17|4469.77|4471.17|4470.77|4470.17|4469.77|394
1650555740000|2022-04-21 15:42:20|4470.42|4470.02|4469.42|4469.02|4470.42|4470.02|4469.42|4469.02|1017
1650555750000|2022-04-21 15:42:30|4469.17|4468.77|4467.42|4467.02|4469.42|4469.02|4467.42|4467.02|1153
1650555760000|2022-04-21 15:42:40|4467.17|4466.77|4467.42|4467.02|4467.67|4467.27|4466.92|4466.52|1119
1650555770000|2022-04-21 15:42:50|4467.17|4466.77|4467.92|4467.52|4467.92|4467.52|4467.17|4466.77|632
1650555780000|2022-04-21 15:43:00|4468.17|4467.77|4467.29|4466.89|4468.17|4467.77|4467.17|4466.77|499
1650555790000|2022-04-21 15:43:10|4467.42|4467.02|4467.92|4467.52|4467.92|4467.52|4467.42|4467.02|364
1650555800000|2022-04-21 15:43:20|4468.67|4468.27|4468.42|4468.02|4468.92|4468.52|4468.42|4468.02|557
1650555810000|2022-04-21 15:43:30|4468.67|4468.27|4468.67|4468.27|4468.92|4468.52|4468.42|4468.02|490
1650555820000|2022-04-21 15:43:40|4468.92|4468.52|4470.04|4469.64|4470.17|4469.77|4468.92|4468.52|553
1650555830000|2022-04-21 15:43:50|4470.17|4469.77|4469.54|4469.14|4470.17|4469.77|4469.54|4469.14|236
1650555840000|2022-04-21 15:44:00|4469.42|4469.02|4469.67|4469.27|4469.79|4469.39|4468.67|4468.27|517
1650555850000|2022-04-21 15:44:10|4469.92|4469.52|4469.17|4468.77|4470.17|4469.77|4469.17|4468.77|382
1650555860000|2022-04-21 15:44:20|4468.92|4468.52|4468.17|4467.77|4469.17|4468.77|4468.17|4467.77|435
1650555870000|2022-04-21 15:44:30|4467.92|4467.52|4467.92|4467.52|4467.92|4467.52|4467.67|4467.27|261
1650555880000|2022-04-21 15:44:40|4467.67|4467.27|4467.67|4467.27|4467.92|4467.52|4467.67|4467.27|153
1650555890000|2022-04-21 15:44:50|4467.92|4467.52|4467.67|4467.27|4467.92|4467.52|4467.67|4467.27|280
1650555900000|2022-04-21 15:45:00|4467.42|4467.02|4468.17|4467.77|4468.67|4468.27|4467.42|4467.02|592
1650555910000|2022-04-21 15:45:10|4468.42|4468.02|4467.67|4467.27|4468.67|4468.27|4467.67|4467.27|435
1650555920000|2022-04-21 15:45:20|4467.79|4467.39|4467.17|4466.77|4467.92|4467.52|4467.17|4466.77|353
1650555930000|2022-04-21 15:45:30|4466.92|4466.52|4466.67|4466.27|4467.42|4467.02|4466.42|4466.02|920
1650555940000|2022-04-21 15:45:40|4466.42|4466.02|4466.67|4466.27|4466.67|4466.27|4466.17|4465.77|380
1650555950000|2022-04-21 15:45:50|4466.92|4466.52|4466.92|4466.52|4466.92|4466.52|4466.67|4466.27|407
1650555960000|2022-04-21 15:46:00|4466.67|4466.27|4466.67|4466.27|4466.67|4466.27|4465.92|4465.52|626
1650555970000|2022-04-21 15:46:10|4466.42|4466.02|4466.42|4466.02|4466.67|4466.27|4466.17|4465.77|451
1650555980000|2022-04-21 15:46:20|4466.17|4465.77|4465.67|4465.27|4466.17|4465.77|4465.67|4465.27|376
1650555990000|2022-04-21 15:46:30|4465.92|4465.52|4466.42|4466.02|4466.67|4466.27|4465.92|4465.52|387
1650556000000|2022-04-21 15:46:40|4466.67|4466.27|4466.67|4466.27|4466.92|4466.52|4466.67|4466.27|347
1650556010000|2022-04-21 15:46:50|4466.92|4466.52|4467.17|4466.77|4467.67|4467.27|4466.67|4466.27|423
1650556020000|2022-04-21 15:47:00|4466.92|4466.52|4467.67|4467.27|4467.67|4467.27|4466.67|4466.27|316
1650556030000|2022-04-21 15:47:10|4467.42|4467.02|4467.92|4467.52|4468.17|4467.77|4467.42|4467.02|453
1650556040000|2022-04-21 15:47:20|4468.17|4467.77|4468.17|4467.77|4468.67|4468.27|4468.17|4467.77|715
1650556050000|2022-04-21 15:47:30|4468.42|4468.02|4467.67|4467.27|4468.92|4468.52|4467.67|4467.27|461
1650556060000|2022-04-21 15:47:40|4468.17|4467.77|4468.42|4468.02|4468.92|4468.52|4468.17|4467.77|354
1650556070000|2022-04-21 15:47:50|4468.67|4468.27|4468.42|4468.02|4468.92|4468.52|4468.42|4468.02|668
1650556080000|2022-04-21 15:48:00|4468.67|4468.27|4468.42|4468.02|4468.92|4468.52|4468.17|4467.77|448
1650556090000|2022-04-21 15:48:10|4468.17|4467.77|4468.67|4468.27|4468.92|4468.52|4468.17|4467.77|471
1650556100000|2022-04-21 15:48:20|4468.92|4468.52|4467.92|4467.52|4468.92|4468.52|4467.67|4467.27|542
1650556110000|2022-04-21 15:48:30|4468.17|4467.77|4467.67|4467.27|4468.42|4468.02|4467.67|4467.27|560
1650556120000|2022-04-21 15:48:40|4467.42|4467.02|4466.92|4466.52|4467.42|4467.02|4466.92|4466.52|356
1650556130000|2022-04-21 15:48:50|4466.67|4466.27|4467.17|4466.77|4467.17|4466.77|4466.67|4466.27|259
1650556140000|2022-04-21 15:49:00|4466.92|4466.52|4466.42|4466.02|4467.17|4466.77|4466.17|4465.77|407
1650556150000|2022-04-21 15:49:10|4466.17|4465.77|4467.29|4466.89|4467.29|4466.89|4466.17|4465.77|300
1650556160000|2022-04-21 15:49:20|4467.42|4467.02|4467.42|4467.02|4468.42|4468.02|4467.17|4466.77|529
1650556170000|2022-04-21 15:49:30|4467.54|4467.14|4467.42|4467.02|4467.92|4467.52|4466.92|4466.52|363
1650556180000|2022-04-21 15:49:40|4467.67|4467.27|4467.92|4467.52|4468.04|4467.64|4467.42|4467.02|268
1650556190000|2022-04-21 15:49:50|4468.17|4467.77|4467.92|4467.52|4468.17|4467.77|4467.92|4467.52|150
1650556200000|2022-04-21 15:50:00|4467.67|4467.27|4466.92|4466.52|4467.67|4467.27|4466.92|4466.52|410
1650556210000|2022-04-21 15:50:10|4466.67|4466.27|4466.17|4465.77|4466.67|4466.27|4465.92|4465.52|297
1650556220000|2022-04-21 15:50:20|4465.92|4465.52|4466.17|4465.77|4466.92|4466.52|4465.67|4465.27|384
1650556230000|2022-04-21 15:50:30|4466.42|4466.02|4466.92|4466.52|4466.92|4466.52|4466.42|4466.02|261
1650556240000|2022-04-21 15:50:40|4467.04|4466.64|4466.42|4466.02|4467.17|4466.77|4466.42|4466.02|255
1650556250000|2022-04-21 15:50:50|4466.67|4466.27|4466.92|4466.52|4467.17|4466.77|4466.67|4466.27|201
1650556260000|2022-04-21 15:51:00|4467.17|4466.77|4467.67|4467.27|4467.92|4467.52|4466.92|4466.52|433
1650556270000|2022-04-21 15:51:10|4467.42|4467.02|4466.92|4466.52|4467.67|4467.27|4466.79|4466.39|598
1650556280000|2022-04-21 15:51:20|4467.42|4467.02|4467.42|4467.02|4467.67|4467.27|4467.17|4466.77|306
1650556290000|2022-04-21 15:51:30|4467.17|4466.77|4467.42|4467.02|4467.42|4467.02|4466.92|4466.52|205
1650556300000|2022-04-21 15:51:40|4467.17|4466.77|4466.17|4465.77|4467.17|4466.77|4466.17|4465.77|261
1650556310000|2022-04-21 15:51:50|4466.42|4466.02|4465.42|4465.02|4466.42|4466.02|4465.42|4465.02|468
1650556320000|2022-04-21 15:52:00|4465.67|4465.27|4465.92|4465.52|4465.92|4465.52|4465.42|4465.02|696
1650556330000|2022-04-21 15:52:10|4466.42|4466.02|4467.17|4466.77|4467.17|4466.77|4466.42|4466.02|433
1650556340000|2022-04-21 15:52:20|4467.42|4467.02|4469.42|4469.02|4469.42|4469.02|4467.42|4467.02|870
1650556350000|2022-04-21 15:52:30|4469.17|4468.77|4469.92|4469.52|4469.92|4469.52|4469.17|4468.77|662
1650556360000|2022-04-21 15:52:40|4469.17|4468.77|4469.67|4469.27|4469.92|4469.52|4468.92|4468.52|813
1650556370000|2022-04-21 15:52:50|4469.42|4469.02|4469.04|4468.64|4469.67|4469.27|4468.67|4468.27|423
1650556380000|2022-04-21 15:53:00|4468.92|4468.52|4469.42|4469.02|4469.42|4469.02|4468.42|4468.02|438
1650556390000|2022-04-21 15:53:10|4469.29|4468.89|4469.17|4468.77|4469.67|4469.27|4468.92|4468.52|369
1650556400000|2022-04-21 15:53:20|4468.92|4468.52|4469.17|4468.77|4469.42|4469.02|4468.92|4468.52|430
1650556410000|2022-04-21 15:53:30|4468.92|4468.52|4469.67|4469.27|4469.92|4469.52|4468.92|4468.52|478
1650556420000|2022-04-21 15:53:40|4469.42|4469.02|4469.92|4469.52|4470.42|4470.02|4469.42|4469.02|537
1650556430000|2022-04-21 15:53:50|4470.04|4469.64|4469.67|4469.27|4470.17|4469.77|4469.42|4469.02|492
1650556440000|2022-04-21 15:54:00|4469.92|4469.52|4469.17|4468.77|4470.17|4469.77|4469.17|4468.77|488
1650556450000|2022-04-21 15:54:10|4468.92|4468.52|4468.17|4467.77|4468.92|4468.52|4467.92|4467.52|301
1650556460000|2022-04-21 15:54:20|4468.42|4468.02|4467.67|4467.27|4468.67|4468.27|4467.42|4467.02|497
1650556470000|2022-04-21 15:54:30|4467.42|4467.02|4467.92|4467.52|4467.92|4467.52|4467.42|4467.02|455
1650556480000|2022-04-21 15:54:40|4467.67|4467.27|4467.42|4467.02|4467.92|4467.52|4467.17|4466.77|374
1650556490000|2022-04-21 15:54:50|4467.29|4466.89|4467.42|4467.02|4467.42|4467.02|4466.92|4466.52|250
1650556500000|2022-04-21 15:55:00|4467.17|4466.77|4467.29|4466.89|4467.42|4467.02|4466.67|4466.27|466
1650556510000|2022-04-21 15:55:10|4467.42|4467.02|4466.92|4466.52|4467.42|4467.02|4466.67|4466.27|365
1650556520000|2022-04-21 15:55:20|4466.67|4466.27|4466.67|4466.27|4467.17|4466.77|4466.67|4466.27|323
1650556530000|2022-04-21 15:55:30|4466.92|4466.52|4466.42|4466.02|4466.92|4466.52|4466.42|4466.02|294
1650556540000|2022-04-21 15:55:40|4466.17|4465.77|4466.42|4466.02|4466.42|4466.02|4465.17|4464.77|801
1650556550000|2022-04-21 15:55:50|4466.17|4465.77|4465.17|4464.77|4466.17|4465.77|4464.92|4464.52|396
1650556560000|2022-04-21 15:56:00|4464.92|4464.52|4465.17|4464.77|4465.67|4465.27|4464.92|4464.52|404
1650556570000|2022-04-21 15:56:10|4464.92|4464.52|4464.17|4463.77|4464.92|4464.52|4463.92|4463.52|928
1650556580000|2022-04-21 15:56:20|4464.29|4463.89|4463.67|4463.27|4464.67|4464.27|4463.42|4463.02|1354
1650556590000|2022-04-21 15:56:30|4463.54|4463.14|4464.42|4464.02|4464.92|4464.52|4463.54|4463.14|673
1650556600000|2022-04-21 15:56:40|4464.67|4464.27|4464.67|4464.27|4465.42|4465.02|4464.67|4464.27|449
1650556610000|2022-04-21 15:56:50|4464.42|4464.02|4463.67|4463.27|4464.42|4464.02|4463.67|4463.27|690
1650556620000|2022-04-21 15:57:00|4463.17|4462.77|4462.42|4462.02|4463.17|4462.77|4462.42|4462.02|783
1650556630000|2022-04-21 15:57:10|4462.54|4462.14|4461.67|4461.27|4462.67|4462.27|4461.42|4461.02|1039
1650556640000|2022-04-21 15:57:20|4461.42|4461.02|4461.42|4461.02|4461.67|4461.27|4461.42|4461.02|596
1650556650000|2022-04-21 15:57:30|4461.67|4461.27|4461.67|4461.27|4461.67|4461.27|4461.42|4461.02|630
1650556660000|2022-04-21 15:57:40|4461.79|4461.39|4461.67|4461.27|4462.17|4461.77|4461.67|4461.27|560
1650556670000|2022-04-21 15:57:50|4461.92|4461.52|4462.42|4462.02|4462.42|4462.02|4461.67|4461.27|371
1650556680000|2022-04-21 15:58:00|4462.17|4461.77|4461.42|4461.02|4462.17|4461.77|4461.17|4460.77|513
1650556690000|2022-04-21 15:58:10|4461.67|4461.27|4462.17|4461.77|4462.17|4461.77|4461.17|4460.77|532
1650556700000|2022-04-21 15:58:20|4461.92|4461.52|4461.67|4461.27|4462.17|4461.77|4461.42|4461.02|320
1650556710000|2022-04-21 15:58:30|4461.54|4461.14|4461.17|4460.77|4461.67|4461.27|4460.67|4460.27|583
1650556720000|2022-04-21 15:58:40|4461.42|4461.02|4461.17|4460.77|4461.42|4461.02|4460.92|4460.52|221
1650556730000|2022-04-21 15:58:50|4460.92|4460.52|4461.17|4460.77|4461.42|4461.02|4460.92|4460.52|290
1650556740000|2022-04-21 15:59:00|4460.92|4460.52|4460.92|4460.52|4460.92|4460.52|4460.67|4460.27|327
1650556750000|2022-04-21 15:59:10|4460.42|4460.02|4460.17|4459.77|4460.42|4460.02|4459.92|4459.52|646
1650556760000|2022-04-21 15:59:20|4460.42|4460.02|4460.67|4460.27|4460.67|4460.27|4460.17|4459.77|505
1650556770000|2022-04-21 15:59:30|4460.92|4460.52|4461.92|4461.52|4461.92|4461.52|4460.92|4460.52|593
1650556780000|2022-04-21 15:59:40|4461.67|4461.27|4460.42|4460.02|4461.92|4461.52|4460.42|4460.02|399
1650556790000|2022-04-21 15:59:50|4460.67|4460.27|4460.17|4459.77|4460.67|4460.27|4459.92|4459.52|476
1650556800000|2022-04-21 16:00:00|4460.42|4460.02|4460.42|4460.02|4460.67|4460.27|4459.92|4459.52|645
1650556810000|2022-04-21 16:00:10|4460.17|4459.77|4460.67|4460.27|4460.67|4460.27|4459.67|4459.27|652
1650556820000|2022-04-21 16:00:20|4460.42|4460.02|4461.67|4461.27|4461.67|4461.27|4460.42|4460.02|643
1650556830000|2022-04-21 16:00:30|4461.42|4461.02|4460.42|4460.02|4461.54|4461.14|4460.42|4460.02|481
1650556840000|2022-04-21 16:00:40|4460.67|4460.27|4460.67|4460.27|4460.92|4460.52|4460.42|4460.02|253
1650556850000|2022-04-21 16:00:50|4460.42|4460.02|4459.67|4459.27|4460.67|4460.27|4459.67|4459.27|311
1650556860000|2022-04-21 16:01:00|4459.42|4459.02|4460.17|4459.77|4460.17|4459.77|4459.17|4458.77|1233
1650556870000|2022-04-21 16:01:10|4459.92|4459.52|4460.67|4460.27|4460.67|4460.27|4459.67|4459.27|511
1650556880000|2022-04-21 16:01:20|4460.42|4460.02|4460.67|4460.27|4460.92|4460.52|4460.17|4459.77|402
1650556890000|2022-04-21 16:01:30|4460.42|4460.02|4461.67|4461.27|4461.67|4461.27|4460.42|4460.02|526
1650556900000|2022-04-21 16:01:40|4461.92|4461.52|4461.92|4461.52|4462.17|4461.77|4461.67|4461.27|379
1650556910000|2022-04-21 16:01:50|4461.67|4461.27|4461.92|4461.52|4462.67|4462.27|4461.67|4461.27|458
1650556920000|2022-04-21 16:02:00|4462.42|4462.02|4462.42|4462.02|4462.42|4462.02|4461.92|4461.52|488
1650556930000|2022-04-21 16:02:10|4462.67|4462.27|4462.67|4462.27|4462.92|4462.52|4462.42|4462.02|468
1650556940000|2022-04-21 16:02:20|4462.92|4462.52|4463.17|4462.77|4463.67|4463.27|4462.92|4462.52|571
1650556950000|2022-04-21 16:02:30|4462.92|4462.52|4461.42|4461.02|4463.17|4462.77|4461.42|4461.02|493
1650556960000|2022-04-21 16:02:40|4461.67|4461.27|4461.92|4461.52|4462.17|4461.77|4461.42|4461.02|514
1650556970000|2022-04-21 16:02:50|4461.67|4461.27|4461.17|4460.77|4462.17|4461.77|4461.17|4460.77|270
1650556980000|2022-04-21 16:03:00|4460.92|4460.52|4460.92|4460.52|4460.92|4460.52|4460.67|4460.27|490
1650556990000|2022-04-21 16:03:10|4460.79|4460.39|4460.67|4460.27|4461.04|4460.64|4460.42|4460.02|329
1650557000000|2022-04-21 16:03:20|4460.42|4460.02|4460.67|4460.27|4460.67|4460.27|4460.17|4459.77|292
1650557010000|2022-04-21 16:03:30|4460.42|4460.02|4459.67|4459.27|4460.42|4460.02|4459.42|4459.02|387
1650557020000|2022-04-21 16:03:40|4459.42|4459.02|4457.54|4457.14|4459.42|4459.02|4456.92|4456.52|1728
1650557030000|2022-04-21 16:03:50|4457.42|4457.02|4456.42|4456.02|4457.67|4457.27|4456.42|4456.02|964
1650557040000|2022-04-21 16:04:00|4455.92|4455.52|4454.92|4454.52|4456.17|4455.77|4454.92|4454.52|1642
1650557050000|2022-04-21 16:04:10|4455.17|4454.77|4454.92|4454.52|4455.67|4455.27|4454.92|4454.52|1025
1650557060000|2022-04-21 16:04:20|4455.17|4454.77|4455.42|4455.02|4455.67|4455.27|4454.92|4454.52|676
1650557070000|2022-04-21 16:04:30|4455.67|4455.27|4455.17|4454.77|4455.92|4455.52|4454.92|4454.52|1150
1650557080000|2022-04-21 16:04:40|4454.92|4454.52|4455.67|4455.27|4455.67|4455.27|4454.67|4454.27|963
1650557090000|2022-04-21 16:04:50|4455.42|4455.02|4455.17|4454.77|4455.67|4455.27|4455.17|4454.77|350
1650557100000|2022-04-21 16:05:00|4454.67|4454.27|4455.67|4455.27|4455.67|4455.27|4454.17|4453.77|1729
1650557110000|2022-04-21 16:05:10|4455.92|4455.52|4456.17|4455.77|4456.67|4456.27|4455.42|4455.02|946
1650557120000|2022-04-21 16:05:20|4455.92|4455.52|4457.04|4456.64|4457.42|4457.02|4455.92|4455.52|749
1650557130000|2022-04-21 16:05:30|4457.17|4456.77|4457.42|4457.02|4457.67|4457.27|4457.17|4456.77|372
1650557140000|2022-04-21 16:05:40|4457.67|4457.27|4456.92|4456.52|4457.67|4457.27|4456.92|4456.52|914
1650557150000|2022-04-21 16:05:50|4457.17|4456.77|4457.42|4457.02|4457.67|4457.27|4457.17|4456.77|296
1650557160000|2022-04-21 16:06:00|4457.67|4457.27|4457.42|4457.02|4457.67|4457.27|4456.92|4456.52|413
1650557170000|2022-04-21 16:06:10|4457.17|4456.77|4457.54|4457.14|4457.67|4457.27|4457.17|4456.77|338
1650557180000|2022-04-21 16:06:20|4457.67|4457.27|4457.42|4457.02|4457.67|4457.27|4457.17|4456.77|255
1650557190000|2022-04-21 16:06:30|4457.67|4457.27|4459.92|4459.52|4460.17|4459.77|4457.42|4457.02|1690
1650557200000|2022-04-21 16:06:40|4459.67|4459.27|4459.17|4458.77|4459.67|4459.27|4459.17|4458.77|448
1650557210000|2022-04-21 16:06:50|4458.92|4458.52|4457.92|4457.52|4458.92|4458.52|4457.92|4457.52|476
1650557220000|2022-04-21 16:07:00|4457.79|4457.39|4456.67|4456.27|4457.79|4457.39|4456.67|4456.27|545
1650557230000|2022-04-21 16:07:10|4456.42|4456.02|4455.92|4455.52|4456.42|4456.02|4455.42|4455.02|877
1650557240000|2022-04-21 16:07:20|4455.79|4455.39|4454.92|4454.52|4455.92|4455.52|4454.67|4454.27|334
1650557250000|2022-04-21 16:07:30|4455.17|4454.77|4456.42|4456.02|4456.42|4456.02|4455.17|4454.77|326
1650557260000|2022-04-21 16:07:40|4456.17|4455.77|4455.42|4455.02|4456.17|4455.77|4455.42|4455.02|244
1650557270000|2022-04-21 16:07:50|4455.17|4454.77|4455.29|4454.89|4455.42|4455.02|4455.04|4454.64|289
1650557280000|2022-04-21 16:08:00|4455.42|4455.02|4455.17|4454.77|4455.67|4455.27|4454.92|4454.52|351
1650557290000|2022-04-21 16:08:10|4455.42|4455.02|4455.17|4454.77|4456.04|4455.64|4455.17|4454.77|333
1650557300000|2022-04-21 16:08:20|4455.42|4455.02|4455.67|4455.27|4455.92|4455.52|4455.42|4455.02|252
1650557310000|2022-04-21 16:08:30|4455.92|4455.52|4455.42|4455.02|4456.17|4455.77|4455.42|4455.02|213
1650557320000|2022-04-21 16:08:40|4455.17|4454.77|4456.67|4456.27|4456.67|4456.27|4455.17|4454.77|297
1650557330000|2022-04-21 16:08:50|4456.42|4456.02|4456.92|4456.52|4457.17|4456.77|4456.42|4456.02|402
1650557340000|2022-04-21 16:09:00|4456.67|4456.27|4454.92|4454.52|4456.67|4456.27|4454.92|4454.52|387
1650557350000|2022-04-21 16:09:10|4454.42|4454.02|4454.67|4454.27|4454.67|4454.27|4454.42|4454.02|438
1650557360000|2022-04-21 16:09:20|4454.79|4454.39|4454.17|4453.77|4454.92|4454.52|4454.17|4453.77|502
1650557370000|2022-04-21 16:09:30|4453.92|4453.52|4453.67|4453.27|4454.17|4453.77|4453.67|4453.27|394
1650557380000|2022-04-21 16:09:40|4453.42|4453.02|4453.92|4453.52|4453.92|4453.52|4453.42|4453.02|293
1650557390000|2022-04-21 16:09:50|4454.17|4453.77|4454.67|4454.27|4454.67|4454.27|4454.17|4453.77|340
1650557400000|2022-04-21 16:10:00|4454.42|4454.02|4453.67|4453.27|4454.42|4454.02|4453.42|4453.02|712
1650557410000|2022-04-21 16:10:10|4453.42|4453.02|4454.17|4453.77|4454.17|4453.77|4453.42|4453.02|236
1650557420000|2022-04-21 16:10:20|4454.42|4454.02|4453.67|4453.27|4454.42|4454.02|4453.67|4453.27|307
1650557430000|2022-04-21 16:10:30|4453.42|4453.02|4451.67|4451.27|4453.42|4453.02|4451.67|4451.27|1003
1650557440000|2022-04-21 16:10:40|4451.92|4451.52|4452.17|4451.77|4452.17|4451.77|4451.42|4451.02|852
1650557450000|2022-04-21 16:10:50|4452.42|4452.02|4453.17|4452.77|4453.17|4452.77|4452.42|4452.02|467
1650557460000|2022-04-21 16:11:00|4453.42|4453.02|4454.42|4454.02|4454.42|4454.02|4453.42|4453.02|815
1650557470000|2022-04-21 16:11:10|4454.17|4453.77|4455.17|4454.77|4455.17|4454.77|4454.17|4453.77|366
1650557480000|2022-04-21 16:11:20|4455.42|4455.02|4456.17|4455.77|4456.67|4456.27|4455.42|4455.02|849
1650557490000|2022-04-21 16:11:30|4456.29|4455.89|4455.92|4455.52|4456.42|4456.02|4455.67|4455.27|480
1650557500000|2022-04-21 16:11:40|4455.67|4455.27|4456.67|4456.27|4456.92|4456.52|4455.67|4455.27|597
1650557510000|2022-04-21 16:11:50|4456.42|4456.02|4456.42|4456.02|4456.92|4456.52|4456.42|4456.02|272
1650557520000|2022-04-21 16:12:00|4456.92|4456.52|4456.42|4456.02|4456.92|4456.52|4456.17|4455.77|393
1650557530000|2022-04-21 16:12:10|4456.17|4455.77|4456.17|4455.77|4456.79|4456.39|4455.92|4455.52|432
1650557540000|2022-04-21 16:12:20|4456.42|4456.02|4454.67|4454.27|4456.67|4456.27|4454.67|4454.27|335
1650557550000|2022-04-21 16:12:30|4454.92|4454.52|4455.17|4454.77|4455.67|4455.27|4454.92|4454.52|327
1650557560000|2022-04-21 16:12:40|4455.04|4454.64|4454.92|4454.52|4455.29|4454.89|4454.67|4454.27|175
1650557570000|2022-04-21 16:12:50|4455.17|4454.77|4454.92|4454.52|4455.54|4455.14|4454.67|4454.27|228
1650557580000|2022-04-21 16:13:00|4454.67|4454.27|4453.92|4453.52|4454.92|4454.52|4453.67|4453.27|577
1650557590000|2022-04-21 16:13:10|4453.67|4453.27|4453.42|4453.02|4453.92|4453.52|4453.42|4453.02|431
1650557600000|2022-04-21 16:13:20|4453.67|4453.27|4453.42|4453.02|4453.67|4453.27|4453.17|4452.77|297
1650557610000|2022-04-21 16:13:30|4453.29|4452.89|4452.67|4452.27|4453.29|4452.89|4452.42|4452.02|350
1650557620000|2022-04-21 16:13:40|4452.42|4452.02|4451.17|4450.77|4452.42|4452.02|4450.92|4450.52|1195
1650557630000|2022-04-21 16:13:50|4450.92|4450.52|4452.42|4452.02|4452.42|4452.02|4450.92|4450.52|537
1650557640000|2022-04-21 16:14:00|4452.67|4452.27|4452.17|4451.77|4452.67|4452.27|4451.79|4451.39|443
1650557650000|2022-04-21 16:14:10|4452.42|4452.02|4452.92|4452.52|4453.17|4452.77|4452.42|4452.02|338
1650557660000|2022-04-21 16:14:20|4453.17|4452.77|4453.42|4453.02|4453.92|4453.52|4452.92|4452.52|459
1650557670000|2022-04-21 16:14:30|4453.67|4453.27|4454.17|4453.77|4454.42|4454.02|4453.67|4453.27|335
1650557680000|2022-04-21 16:14:40|4454.42|4454.02|4453.92|4453.52|4454.42|4454.02|4453.67|4453.27|271
1650557690000|2022-04-21 16:14:50|4453.79|4453.39|4453.67|4453.27|4454.42|4454.02|4453.67|4453.27|225
1650557700000|2022-04-21 16:15:00|4453.54|4453.14|4454.17|4453.77|4454.42|4454.02|4453.17|4452.77|568
1650557710000|2022-04-21 16:15:10|4454.04|4453.64|4453.92|4453.52|4454.42|4454.02|4453.67|4453.27|410
1650557720000|2022-04-21 16:15:20|4454.67|4454.27|4454.67|4454.27|4454.67|4454.27|4454.17|4453.77|291
1650557730000|2022-04-21 16:15:30|4454.92|4454.52|4454.79|4454.39|4454.92|4454.52|4454.67|4454.27|335
1650557740000|2022-04-21 16:15:40|4454.92|4454.52|4454.92|4454.52|4455.17|4454.77|4454.67|4454.27|467
1650557750000|2022-04-21 16:15:50|4455.04|4454.64|4454.42|4454.02|4455.04|4454.64|4454.17|4453.77|559
1650557760000|2022-04-21 16:16:00|4454.17|4453.77|4453.29|4452.89|4454.17|4453.77|4453.17|4452.77|579
1650557770000|2022-04-21 16:16:10|4453.17|4452.77|4453.67|4453.27|4453.67|4453.27|4453.17|4452.77|172
1650557780000|2022-04-21 16:16:20|4453.92|4453.52|4452.92|4452.52|4453.92|4453.52|4452.92|4452.52|265
1650557790000|2022-04-21 16:16:30|4453.17|4452.77|4452.42|4452.02|4453.17|4452.77|4452.29|4451.89|345
1650557800000|2022-04-21 16:16:40|4452.67|4452.27|4452.67|4452.27|4452.92|4452.52|4452.67|4452.27|231
1650557810000|2022-04-21 16:16:50|4452.92|4452.52|4453.17|4452.77|4453.17|4452.77|4452.92|4452.52|310
1650557820000|2022-04-21 16:17:00|4453.42|4453.02|4454.17|4453.77|4454.17|4453.77|4453.17|4452.77|542
1650557830000|2022-04-21 16:17:10|4454.54|4454.14|4453.92|4453.52|4454.67|4454.27|4453.92|4453.52|357
1650557840000|2022-04-21 16:17:20|4453.67|4453.27|4454.17|4453.77|4454.17|4453.77|4453.42|4453.02|269
1650557850000|2022-04-21 16:17:30|4454.42|4454.02|4454.92|4454.52|4455.17|4454.77|4454.29|4453.89|279
1650557860000|2022-04-21 16:17:40|4454.67|4454.27|4453.17|4452.77|4454.67|4454.27|4452.92|4452.52|309
1650557870000|2022-04-21 16:17:50|4453.42|4453.02|4453.42|4453.02|4453.42|4453.02|4452.92|4452.52|218
1650557880000|2022-04-21 16:18:00|4453.17|4452.77|4452.29|4451.89|4453.17|4452.77|4452.29|4451.89|243
1650557890000|2022-04-21 16:18:10|4452.42|4452.02|4452.42|4452.02|4452.67|4452.27|4452.17|4451.77|249
1650557900000|2022-04-21 16:18:20|4452.92|4452.52|4452.92|4452.52|4452.92|4452.52|4452.67|4452.27|217
1650557910000|2022-04-21 16:18:30|4453.17|4452.77|4453.92|4453.52|4454.17|4453.77|4453.17|4452.77|364
1650557920000|2022-04-21 16:18:40|4454.17|4453.77|4454.67|4454.27|4454.79|4454.39|4454.17|4453.77|494
1650557930000|2022-04-21 16:18:50|4454.42|4454.02|4454.67|4454.27|4455.17|4454.77|4454.17|4453.77|471
1650557940000|2022-04-21 16:19:00|4454.92|4454.52|4456.92|4456.52|4457.17|4456.77|4454.92|4454.52|1323
1650557950000|2022-04-21 16:19:10|4457.17|4456.77|4456.92|4456.52|4457.17|4456.77|4456.42|4456.02|499
1650557960000|2022-04-21 16:19:20|4456.67|4456.27|4455.67|4455.27|4456.92|4456.52|4455.67|4455.27|406
1650557970000|2022-04-21 16:19:30|4455.42|4455.02|4455.67|4455.27|4455.92|4455.52|4455.42|4455.02|389
1650557980000|2022-04-21 16:19:40|4455.79|4455.39|4455.42|4455.02|4455.79|4455.39|4455.17|4454.77|200
1650557990000|2022-04-21 16:19:50|4455.67|4455.27|4456.42|4456.02|4456.42|4456.02|4455.42|4455.02|302
1650558000000|2022-04-21 16:20:00|4456.92|4456.52|4455.67|4455.27|4456.92|4456.52|4455.17|4454.77|540
1650558010000|2022-04-21 16:20:10|4455.92|4455.52|4456.67|4456.27|4456.67|4456.27|4455.79|4455.39|406
1650558020000|2022-04-21 16:20:20|4456.42|4456.02|4457.17|4456.77|4457.17|4456.77|4456.42|4456.02|477
1650558030000|2022-04-21 16:20:30|4457.04|4456.64|4456.17|4455.77|4457.79|4457.39|4456.17|4455.77|635
1650558040000|2022-04-21 16:20:40|4455.67|4455.27|4455.42|4455.02|4455.92|4455.52|4455.42|4455.02|305
1650558050000|2022-04-21 16:20:50|4455.67|4455.27|4455.17|4454.77|4455.67|4455.27|4454.92|4454.52|457
1650558060000|2022-04-21 16:21:00|4454.67|4454.27|4454.92|4454.52|4455.29|4454.89|4454.67|4454.27|266
1650558070000|2022-04-21 16:21:10|4455.17|4454.77|4455.17|4454.77|4456.04|4455.64|4454.92|4454.52|257
1650558080000|2022-04-21 16:21:20|4455.42|4455.02|4455.42|4455.02|4455.67|4455.27|4454.92|4454.52|289
1650558090000|2022-04-21 16:21:30|4455.17|4454.77|4454.42|4454.02|4455.42|4455.02|4454.42|4454.02|279
1650558100000|2022-04-21 16:21:40|4454.17|4453.77|4453.17|4452.77|4454.17|4453.77|4452.92|4452.52|433
1650558110000|2022-04-21 16:21:50|4452.92|4452.52|4452.54|4452.14|4452.92|4452.52|4452.17|4451.77|532
1650558120000|2022-04-21 16:22:00|4452.67|4452.27|4452.42|4452.02|4452.67|4452.27|4452.17|4451.77|346
1650558130000|2022-04-21 16:22:10|4452.67|4452.27|4452.42|4452.02|4453.42|4453.02|4452.42|4452.02|362
1650558140000|2022-04-21 16:22:20|4452.54|4452.14|4452.17|4451.77|4452.67|4452.27|4452.17|4451.77|200
1650558150000|2022-04-21 16:22:30|4452.42|4452.02|4452.42|4452.02|4452.67|4452.27|4451.92|4451.52|517
1650558160000|2022-04-21 16:22:40|4452.67|4452.27|4453.17|4452.77|4453.42|4453.02|4452.67|4452.27|243
1650558170000|2022-04-21 16:22:50|4452.92|4452.52|4452.17|4451.77|4452.92|4452.52|4451.92|4451.52|205
1650558180000|2022-04-21 16:23:00|4451.92|4451.52|4449.67|4449.27|4451.92|4451.52|4449.67|4449.27|1166
1650558190000|2022-04-21 16:23:10|4450.42|4450.02|4452.17|4451.77|4452.17|4451.77|4450.17|4449.77|902
1650558200000|2022-04-21 16:23:20|4451.92|4451.52|4452.67|4452.27|4452.67|4452.27|4451.42|4451.02|520
1650558210000|2022-04-21 16:23:30|4452.54|4452.14|4450.92|4450.52|4452.67|4452.27|4450.92|4450.52|394
1650558220000|2022-04-21 16:23:40|4451.17|4450.77|4451.67|4451.27|4451.67|4451.27|4450.67|4450.27|476
1650558230000|2022-04-21 16:23:50|4451.92|4451.52|4450.92|4450.52|4451.92|4451.52|4450.92|4450.52|259
1650558240000|2022-04-21 16:24:00|4451.17|4450.77|4450.92|4450.52|4451.17|4450.77|4450.42|4450.02|379
1650558250000|2022-04-21 16:24:10|4450.79|4450.39|4452.17|4451.77|4452.17|4451.77|4450.67|4450.27|340
1650558260000|2022-04-21 16:24:20|4451.67|4451.27|4450.42|4450.02|4451.92|4451.52|4450.42|4450.02|327
1650558270000|2022-04-21 16:24:30|4450.17|4449.77|4449.67|4449.27|4450.67|4450.27|4449.67|4449.27|496
1650558280000|2022-04-21 16:24:40|4449.92|4449.52|4450.42|4450.02|4450.42|4450.02|4449.42|4449.02|748
1650558290000|2022-04-21 16:24:50|4450.17|4449.77|4449.42|4449.02|4450.17|4449.77|4449.42|4449.02|267
1650558300000|2022-04-21 16:25:00|4449.67|4449.27|4449.79|4449.39|4449.92|4449.52|4449.42|4449.02|561
1650558310000|2022-04-21 16:25:10|4449.92|4449.52|4450.17|4449.77|4450.42|4450.02|4449.42|4449.02|257
1650558320000|2022-04-21 16:25:20|4450.42|4450.02|4448.92|4448.52|4450.67|4450.27|4448.92|4448.52|500
1650558330000|2022-04-21 16:25:30|4449.04|4448.64|4449.42|4449.02|4449.67|4449.27|4448.92|4448.52|706
1650558340000|2022-04-21 16:25:40|4449.17|4448.77|4449.67|4449.27|4449.67|4449.27|4448.42|4448.02|1102
1650558350000|2022-04-21 16:25:50|4449.92|4449.52|4450.17|4449.77|4450.17|4449.77|4449.67|4449.27|858
1650558360000|2022-04-21 16:26:00|4450.42|4450.02|4450.67|4450.27|4450.67|4450.27|4449.92|4449.52|532
1650558370000|2022-04-21 16:26:10|4450.42|4450.02|4450.67|4450.27|4450.67|4450.27|4449.92|4449.52|401
1650558380000|2022-04-21 16:26:20|4451.17|4450.77|4451.67|4451.27|4451.67|4451.27|4450.92|4450.52|615
1650558390000|2022-04-21 16:26:30|4451.42|4451.02|4451.54|4451.14|4451.92|4451.52|4451.17|4450.77|493
1650558400000|2022-04-21 16:26:40|4451.67|4451.27|4452.17|4451.77|4452.17|4451.77|4451.42|4451.02|289
1650558410000|2022-04-21 16:26:50|4452.67|4452.27|4452.67|4452.27|4453.42|4453.02|4452.42|4452.02|686
1650558420000|2022-04-21 16:27:00|4452.42|4452.02|4452.42|4452.02|4452.67|4452.27|4451.92|4451.52|270
1650558430000|2022-04-21 16:27:10|4452.17|4451.77|4452.67|4452.27|4452.92|4452.52|4452.04|4451.64|316
1650558440000|2022-04-21 16:27:20|4452.42|4452.02|4453.17|4452.77|4453.42|4453.02|4452.17|4451.77|459
1650558450000|2022-04-21 16:27:30|4452.92|4452.52|4453.17|4452.77|4453.42|4453.02|4452.67|4452.27|258
1650558460000|2022-04-21 16:27:40|4453.42|4453.02|4453.17|4452.77|4453.42|4453.02|4453.17|4452.77|237
1650558470000|2022-04-21 16:27:50|4452.92|4452.52|4453.17|4452.77|4453.67|4453.27|4452.67|4452.27|282
1650558480000|2022-04-21 16:28:00|4453.42|4453.02|4453.67|4453.27|4453.92|4453.52|4453.42|4453.02|332
1650558490000|2022-04-21 16:28:10|4453.92|4453.52|4452.92|4452.52|4454.17|4453.77|4452.92|4452.52|450
1650558500000|2022-04-21 16:28:20|4452.67|4452.27|4453.42|4453.02|4453.42|4453.02|4452.67|4452.27|318
1650558510000|2022-04-21 16:28:30|4453.17|4452.77|4452.42|4452.02|4453.42|4453.02|4452.42|4452.02|248
1650558520000|2022-04-21 16:28:40|4452.17|4451.77|4451.92|4451.52|4452.42|4452.02|4451.92|4451.52|254
1650558530000|2022-04-21 16:28:50|4451.67|4451.27|4451.67|4451.27|4451.67|4451.27|4450.92|4450.52|322
1650558540000|2022-04-21 16:29:00|4451.54|4451.14|4450.67|4450.27|4451.67|4451.27|4450.67|4450.27|267
1650558550000|2022-04-21 16:29:10|4450.92|4450.52|4451.17|4450.77|4451.29|4450.89|4450.67|4450.27|290
1650558560000|2022-04-21 16:29:20|4451.29|4450.89|4451.17|4450.77|4451.42|4451.02|4450.67|4450.27|261
1650558570000|2022-04-21 16:29:30|4451.42|4451.02|4451.17|4450.77|4451.92|4451.52|4451.17|4450.77|274
1650558580000|2022-04-21 16:29:40|4451.42|4451.02|4449.92|4449.52|4451.42|4451.02|4449.92|4449.52|336
1650558590000|2022-04-21 16:29:50|4449.67|4449.27|4449.42|4449.02|4449.67|4449.27|4449.17|4448.77|561
1650558600000|2022-04-21 16:30:00|4449.92|4449.52|4449.92|4449.52|4450.67|4450.27|4449.42|4449.02|731
1650558610000|2022-04-21 16:30:10|4450.17|4449.77|4449.67|4449.27|4450.67|4450.27|4449.42|4449.02|531
1650558620000|2022-04-21 16:30:20|4449.92|4449.52|4450.67|4450.27|4450.67|4450.27|4449.92|4449.52|279
1650558630000|2022-04-21 16:30:30|4450.92|4450.52|4450.67|4450.27|4451.17|4450.77|4450.42|4450.02|382
1650558640000|2022-04-21 16:30:40|4451.17|4450.77|4451.17|4450.77|4451.67|4451.27|4450.92|4450.52|334
1650558650000|2022-04-21 16:30:50|4451.42|4451.02|4449.92|4449.52|4451.42|4451.02|4449.92|4449.52|244
1650558660000|2022-04-21 16:31:00|4450.17|4449.77|4449.42|4449.02|4450.17|4449.77|4449.17|4448.77|335
1650558670000|2022-04-21 16:31:10|4449.67|4449.27|4448.42|4448.02|4449.67|4449.27|4448.42|4448.02|554
1650558680000|2022-04-21 16:31:20|4448.67|4448.27|4448.67|4448.27|4449.17|4448.77|4448.67|4448.27|333
1650558690000|2022-04-21 16:31:30|4448.92|4448.52|4449.42|4449.02|4449.42|4449.02|4448.42|4448.02|212
1650558700000|2022-04-21 16:31:40|4449.67|4449.27|4448.92|4448.52|4449.67|4449.27|4448.92|4448.52|230
1650558710000|2022-04-21 16:31:50|4449.17|4448.77|4448.67|4448.27|4449.42|4449.02|4448.67|4448.27|281
1650558720000|2022-04-21 16:32:00|4448.54|4448.14|4449.17|4448.77|4449.17|4448.77|4448.17|4447.77|696
1650558730000|2022-04-21 16:32:10|4449.42|4449.02|4449.29|4448.89|4449.67|4449.27|4449.17|4448.77|288
1650558740000|2022-04-21 16:32:20|4449.42|4449.02|4450.17|4449.77|4450.17|4449.77|4449.42|4449.02|286
1650558750000|2022-04-21 16:32:30|4450.42|4450.02|4451.67|4451.27|4451.67|4451.27|4450.42|4450.02|387
1650558760000|2022-04-21 16:32:40|4451.92|4451.52|4451.67|4451.27|4452.42|4452.02|4451.67|4451.27|473
1650558770000|2022-04-21 16:32:50|4451.92|4451.52|4451.92|4451.52|4452.42|4452.02|4451.79|4451.39|296
1650558780000|2022-04-21 16:33:00|4451.79|4451.39|4451.67|4451.27|4451.92|4451.52|4450.92|4450.52|341
1650558790000|2022-04-21 16:33:10|4451.92|4451.52|4452.17|4451.77|4452.17|4451.77|4451.67|4451.27|230
1650558800000|2022-04-21 16:33:20|4452.42|4452.02|4452.67|4452.27|4452.67|4452.27|4452.04|4451.64|310
1650558810000|2022-04-21 16:33:30|4452.92|4452.52|4452.67|4452.27|4453.17|4452.77|4452.67|4452.27|316
1650558820000|2022-04-21 16:33:40|4452.54|4452.14|4453.17|4452.77|4453.17|4452.77|4452.54|4452.14|258
1650558830000|2022-04-21 16:33:50|4453.42|4453.02|4453.42|4453.02|4453.42|4453.02|4452.92|4452.52|247
1650558840000|2022-04-21 16:34:00|4453.29|4452.89|4454.42|4454.02|4454.42|4454.02|4453.29|4452.89|452
1650558850000|2022-04-21 16:34:10|4454.17|4453.77|4454.92|4454.52|4455.17|4454.77|4453.92|4453.52|645
1650558860000|2022-04-21 16:34:20|4454.67|4454.27|4455.42|4455.02|4455.67|4455.27|4454.67|4454.27|584
1650558870000|2022-04-21 16:34:30|4455.17|4454.77|4454.92|4454.52|4455.67|4455.27|4454.92|4454.52|386
1650558880000|2022-04-21 16:34:40|4454.79|4454.39|4454.42|4454.02|4454.92|4454.52|4454.42|4454.02|526
1650558890000|2022-04-21 16:34:50|4454.67|4454.27|4453.92|4453.52|4454.67|4454.27|4453.92|4453.52|241
1650558900000|2022-04-21 16:35:00|4453.67|4453.27|4454.42|4454.02|4454.42|4454.02|4453.17|4452.77|454
1650558910000|2022-04-21 16:35:10|4454.67|4454.27|4456.17|4455.77|4456.17|4455.77|4454.67|4454.27|432
1650558920000|2022-04-21 16:35:20|4455.67|4455.27|4456.04|4455.64|4456.17|4455.77|4455.42|4455.02|447
1650558930000|2022-04-21 16:35:30|4455.92|4455.52|4456.17|4455.77|4456.42|4456.02|4455.67|4455.27|487
1650558940000|2022-04-21 16:35:40|4455.92|4455.52|4455.67|4455.27|4455.92|4455.52|4455.42|4455.02|490
1650558950000|2022-04-21 16:35:50|4455.92|4455.52|4456.67|4456.27|4456.92|4456.52|4455.92|4455.52|914
1650558960000|2022-04-21 16:36:00|4456.42|4456.02|4456.42|4456.02|4456.42|4456.02|4455.67|4455.27|480
1650558970000|2022-04-21 16:36:10|4456.67|4456.27|4455.42|4455.02|4456.67|4456.27|4455.42|4455.02|283
1650558980000|2022-04-21 16:36:20|4455.54|4455.14|4455.17|4454.77|4455.67|4455.27|4454.92|4454.52|350
1650558990000|2022-04-21 16:36:30|4455.42|4455.02|4455.42|4455.02|4455.67|4455.27|4455.42|4455.02|121
1650559000000|2022-04-21 16:36:40|4455.67|4455.27|4455.92|4455.52|4456.17|4455.77|4455.67|4455.27|172
1650559010000|2022-04-21 16:36:50|4456.17|4455.77|4455.67|4455.27|4456.67|4456.27|4455.67|4455.27|273
1650559020000|2022-04-21 16:37:00|4455.42|4455.02|4454.67|4454.27|4455.67|4455.27|4454.67|4454.27|378
1650559030000|2022-04-21 16:37:10|4454.42|4454.02|4453.67|4453.27|4454.42|4454.02|4453.54|4453.14|481
1650559040000|2022-04-21 16:37:20|4453.42|4453.02|4453.17|4452.77|4453.67|4453.27|4453.17|4452.77|193
1650559050000|2022-04-21 16:37:30|4453.42|4453.02|4453.17|4452.77|4453.42|4453.02|4452.79|4452.39|347
1650559060000|2022-04-21 16:37:40|4452.92|4452.52|4452.67|4452.27|4453.17|4452.77|4452.67|4452.27|138
1650559070000|2022-04-21 16:37:50|4452.92|4452.52|4452.92|4452.52|4453.42|4453.02|4452.67|4452.27|229
1650559080000|2022-04-21 16:38:00|4452.42|4452.02|4452.42|4452.02|4452.92|4452.52|4452.42|4452.02|251
1650559090000|2022-04-21 16:38:10|4452.29|4451.89|4452.17|4451.77|4452.67|4452.27|4451.92|4451.52|463
1650559100000|2022-04-21 16:38:20|4451.92|4451.52|4451.17|4450.77|4451.92|4451.52|4450.92|4450.52|514
1650559110000|2022-04-21 16:38:30|4450.92|4450.52|4450.92|4450.52|4451.67|4451.27|4450.92|4450.52|489
1650559120000|2022-04-21 16:38:40|4451.17|4450.77|4450.42|4450.02|4451.42|4451.02|4450.42|4450.02|348
1650559130000|2022-04-21 16:38:50|4450.17|4449.77|4450.67|4450.27|4450.67|4450.27|4449.42|4449.02|826
1650559140000|2022-04-21 16:39:00|4450.42|4450.02|4450.92|4450.52|4451.17|4450.77|4450.42|4450.02|303
1650559150000|2022-04-21 16:39:10|4451.04|4450.64|4451.67|4451.27|4451.67|4451.27|4450.92|4450.52|249
1650559160000|2022-04-21 16:39:20|4451.92|4451.52|4452.42|4452.02|4452.54|4452.14|4451.92|4451.52|332
1650559170000|2022-04-21 16:39:30|4452.67|4452.27|4452.92|4452.52|4453.17|4452.77|4452.42|4452.02|334
1650559180000|2022-04-21 16:39:40|4452.67|4452.27|4452.17|4451.77|4452.67|4452.27|4452.17|4451.77|702
1650559190000|2022-04-21 16:39:50|4451.92|4451.52|4450.92|4450.52|4451.92|4451.52|4450.92|4450.52|305
1650559200000|2022-04-21 16:40:00|4450.95|4450.55|4452.32|4451.92|4452.32|4451.92|4450.95|4450.55|345
1650559210000|2022-04-21 16:40:10|4452.2|4451.8|4452.2|4451.8|4452.7|4452.3|4451.95|4451.55|201
1650559220000|2022-04-21 16:40:20|4452.45|4452.05|4453.2|4452.8|4453.2|4452.8|4452.2|4451.8|167
1650559230000|2022-04-21 16:40:30|4453.45|4453.05|4454.2|4453.8|4454.2|4453.8|4453.45|4453.05|443
1650559240000|2022-04-21 16:40:40|4453.95|4453.55|4454.45|4454.05|4454.57|4454.17|4453.95|4453.55|341
1650559250000|2022-04-21 16:40:50|4454.7|4454.3|4454.2|4453.8|4454.95|4454.55|4454.2|4453.8|342
1650559260000|2022-04-21 16:41:00|4454.57|4454.17|4453.95|4453.55|4454.82|4454.42|4453.95|4453.55|214
1650559270000|2022-04-21 16:41:10|4453.7|4453.3|4453.45|4453.05|4453.95|4453.55|4453.2|4452.8|194
1650559280000|2022-04-21 16:41:20|4453.2|4452.8|4453.2|4452.8|4453.7|4453.3|4452.95|4452.55|311
1650559290000|2022-04-21 16:41:30|4453.45|4453.05|4453.7|4453.3|4453.7|4453.3|4453.07|4452.67|228
1650559300000|2022-04-21 16:41:40|4453.45|4453.05|4453.7|4453.3|4453.7|4453.3|4453.2|4452.8|106
1650559310000|2022-04-21 16:41:50|4453.45|4453.05|4453.95|4453.55|4454.2|4453.8|4453.45|4453.05|247
1650559320000|2022-04-21 16:42:00|4453.7|4453.3|4453.7|4453.3|4453.95|4453.55|4453.2|4452.8|278
1650559330000|2022-04-21 16:42:10|4453.45|4453.05|4453.95|4453.55|4454.95|4454.55|4453.45|4453.05|340
1650559340000|2022-04-21 16:42:20|4453.82|4453.42|4452.7|4452.3|4453.82|4453.42|4452.45|4452.05|300
1650559350000|2022-04-21 16:42:30|4452.95|4452.55|4452.7|4452.3|4452.95|4452.55|4452.45|4452.05|178
1650559360000|2022-04-21 16:42:40|4452.45|4452.05|4451.95|4451.55|4452.45|4452.05|4451.95|4451.55|232
1650559370000|2022-04-21 16:42:50|4451.7|4451.3|4450.45|4450.05|4451.95|4451.55|4450.45|4450.05|710
1650559380000|2022-04-21 16:43:00|4450.2|4449.8|4450.45|4450.05|4450.7|4450.3|4450.2|4449.8|456
1650559390000|2022-04-21 16:43:10|4450.7|4450.3|4450.2|4449.8|4450.7|4450.3|4449.95|4449.55|269
1650559400000|2022-04-21 16:43:20|4449.95|4449.55|4451.45|4451.05|4451.7|4451.3|4449.95|4449.55|383
1650559410000|2022-04-21 16:43:30|4451.7|4451.3|4450.7|4450.3|4451.7|4451.3|4450.45|4450.05|203
1650559420000|2022-04-21 16:43:40|4450.45|4450.05|4451.2|4450.8|4451.2|4450.8|4450.45|4450.05|220
1650559430000|2022-04-21 16:43:50|4451.07|4450.67|4451.2|4450.8|4451.7|4451.3|4450.95|4450.55|187
1650559440000|2022-04-21 16:44:00|4450.95|4450.55|4450.7|4450.3|4450.95|4450.55|4450.2|4449.8|284
1650559450000|2022-04-21 16:44:10|4450.45|4450.05|4451.45|4451.05|4451.45|4451.05|4450.45|4450.05|150
1650559460000|2022-04-21 16:44:20|4451.2|4450.8|4451.2|4450.8|4451.45|4451.05|4450.7|4450.3|125
1650559470000|2022-04-21 16:44:30|4450.95|4450.55|4450.95|4450.55|4451.2|4450.8|4450.7|4450.3|111
1650559480000|2022-04-21 16:44:40|4451.2|4450.8|4451.95|4451.55|4452.2|4451.8|4450.95|4450.55|285
1650559490000|2022-04-21 16:44:50|4452.2|4451.8|4452.2|4451.8|4452.45|4452.05|4452.2|4451.8|135
1650559500000|2022-04-21 16:45:00|4451.95|4451.55|4451.95|4451.55|4452.45|4452.05|4451.7|4451.3|182
1650559510000|2022-04-21 16:45:10|4451.32|4450.92|4450.7|4450.3|4451.32|4450.92|4450.45|4450.05|304
1650559520000|2022-04-21 16:45:20|4450.95|4450.55|4452.2|4451.8|4452.32|4451.92|4450.45|4450.05|356
1650559530000|2022-04-21 16:45:30|4452.7|4452.3|4451.45|4451.05|4452.7|4452.3|4451.2|4450.8|242
1650559540000|2022-04-21 16:45:40|4451.2|4450.8|4451.2|4450.8|4451.45|4451.05|4450.95|4450.55|138
1650559550000|2022-04-21 16:45:50|4451.45|4451.05|4451.45|4451.05|4451.45|4451.05|4451.2|4450.8|90
1650559560000|2022-04-21 16:46:00|4450.95|4450.55|4450.45|4450.05|4450.95|4450.55|4450.2|4449.8|304
1650559570000|2022-04-21 16:46:10|4450.2|4449.8|4447.7|4447.3|4450.45|4450.05|4447.7|4447.3|1229
1650559580000|2022-04-21 16:46:20|4447.07|4446.67|4447.45|4447.05|4447.7|4447.3|4445.95|4445.55|2269
1650559590000|2022-04-21 16:46:30|4447.7|4447.3|4448.7|4448.3|4448.95|4448.55|4447.45|4447.05|957
1650559600000|2022-04-21 16:46:40|4448.95|4448.55|4450.2|4449.8|4450.7|4450.3|4448.95|4448.55|837
1650559610000|2022-04-21 16:46:50|4450.7|4450.3|4453.2|4452.8|4453.2|4452.8|4450.7|4450.3|736
1650559620000|2022-04-21 16:47:00|4453.7|4453.3|4453.95|4453.55|4454.2|4453.8|4452.95|4452.55|825
1650559630000|2022-04-21 16:47:10|4453.7|4453.3|4452.7|4452.3|4453.7|4453.3|4452.7|4452.3|500
1650559640000|2022-04-21 16:47:20|4452.95|4452.55|4453.45|4453.05|4453.7|4453.3|4452.95|4452.55|459
1650559650000|2022-04-21 16:47:30|4453.7|4453.3|4452.7|4452.3|4453.7|4453.3|4452.45|4452.05|305
1650559660000|2022-04-21 16:47:40|4452.45|4452.05|4452.45|4452.05|4452.45|4452.05|4451.95|4451.55|357
1650559670000|2022-04-21 16:47:50|4452.2|4451.8|4452.45|4452.05|4452.7|4452.3|4452.2|4451.8|229
1650559680000|2022-04-21 16:48:00|4452.2|4451.8|4451.2|4450.8|4452.2|4451.8|4450.95|4450.55|342
1650559690000|2022-04-21 16:48:10|4451.45|4451.05|4450.45|4450.05|4451.45|4451.05|4450.32|4449.92|295
1650559700000|2022-04-21 16:48:20|4450.32|4449.92|4450.2|4449.8|4450.7|4450.3|4449.95|4449.55|317
1650559710000|2022-04-21 16:48:30|4449.95|4449.55|4450.45|4450.05|4450.95|4450.55|4449.95|4449.55|236
1650559720000|2022-04-21 16:48:40|4450.2|4449.8|4450.45|4450.05|4450.45|4450.05|4449.7|4449.3|272
1650559730000|2022-04-21 16:48:50|4450.7|4450.3|4449.95|4449.55|4450.7|4450.3|4449.82|4449.42|228
1650559740000|2022-04-21 16:49:00|4449.7|4449.3|4449.2|4448.8|4449.95|4449.55|4448.95|4448.55|404
1650559750000|2022-04-21 16:49:10|4448.95|4448.55|4446.7|4446.3|4448.95|4448.55|4446.45|4446.05|1221
1650559760000|2022-04-21 16:49:20|4446.95|4446.55|4446.45|4446.05|4446.95|4446.55|4445.95|4445.55|846
1650559770000|2022-04-21 16:49:30|4446.2|4445.8|4447.45|4447.05|4447.45|4447.05|4446.2|4445.8|653
1650559780000|2022-04-21 16:49:40|4447.2|4446.8|4447.2|4446.8|4447.2|4446.8|4446.2|4445.8|308
1650559790000|2022-04-21 16:49:50|4447.45|4447.05|4447.07|4446.67|4447.45|4447.05|4446.95|4446.55|203
1650559800000|2022-04-21 16:50:00|4446.95|4446.55|4445.45|4445.05|4446.95|4446.55|4445.2|4444.8|833
1650559810000|2022-04-21 16:50:10|4445.7|4445.3|4445.7|4445.3|4445.95|4445.55|4445.45|4445.05|427
1650559820000|2022-04-21 16:50:20|4445.57|4445.17|4445.45|4445.05|4445.95|4445.55|4445.45|4445.05|301
1650559830000|2022-04-21 16:50:30|4445.2|4444.8|4443.7|4443.3|4445.45|4445.05|4443.45|4443.05|1274
1650559840000|2022-04-21 16:50:40|4443.95|4443.55|4444.2|4443.8|4444.2|4443.8|4443.7|4443.3|527
1650559850000|2022-04-21 16:50:50|4443.95|4443.55|4443.7|4443.3|4444.2|4443.8|4443.7|4443.3|223
1650559860000|2022-04-21 16:51:00|4443.45|4443.05|4441.95|4441.55|4443.45|4443.05|4441.45|4441.05|1324
1650559870000|2022-04-21 16:51:10|4442.2|4441.8|4441.7|4441.3|4442.45|4442.05|4441.45|4441.05|732
1650559880000|2022-04-21 16:51:20|4441.95|4441.55|4442.2|4441.8|4442.45|4442.05|4441.7|4441.3|547
1650559890000|2022-04-21 16:51:30|4441.95|4441.55|4441.2|4440.8|4441.95|4441.55|4440.95|4440.55|484
1650559900000|2022-04-21 16:51:40|4441.45|4441.05|4440.95|4440.55|4441.45|4441.05|4440.95|4440.55|350
1650559910000|2022-04-21 16:51:50|4441.2|4440.8|4441.95|4441.55|4441.95|4441.55|4440.95|4440.55|565
1650559920000|2022-04-21 16:52:00|4442.2|4441.8|4441.45|4441.05|4442.2|4441.8|4441.45|4441.05|516
1650559930000|2022-04-21 16:52:10|4441.2|4440.8|4441.2|4440.8|4441.7|4441.3|4441.2|4440.8|397
1650559940000|2022-04-21 16:52:20|4440.95|4440.55|4441.7|4441.3|4442.07|4441.67|4440.95|4440.55|515
1650559950000|2022-04-21 16:52:30|4441.95|4441.55|4441.45|4441.05|4442.45|4442.05|4441.45|4441.05|355
1650559960000|2022-04-21 16:52:40|4441.32|4440.92|4440.95|4440.55|4441.7|4441.3|4440.95|4440.55|275
1650559970000|2022-04-21 16:52:50|4441.2|4440.8|4440.7|4440.3|4441.45|4441.05|4440.7|4440.3|419
1650559980000|2022-04-21 16:53:00|4440.45|4440.05|4440.45|4440.05|4440.95|4440.55|4440.45|4440.05|578
1650559990000|2022-04-21 16:53:10|4440.2|4439.8|4439.95|4439.55|4440.2|4439.8|4439.95|4439.55|428
1650560000000|2022-04-21 16:53:20|4439.7|4439.3|4439.45|4439.05|4439.95|4439.55|4439.45|4439.05|618
1650560010000|2022-04-21 16:53:30|4439.7|4439.3|4440.45|4440.05|4440.45|4440.05|4439.45|4439.05|465
1650560020000|2022-04-21 16:53:40|4440.2|4439.8|4441.45|4441.05|4441.45|4441.05|4440.2|4439.8|652
1650560030000|2022-04-21 16:53:50|4441.7|4441.3|4441.95|4441.55|4441.95|4441.55|4441.7|4441.3|423
1650560040000|2022-04-21 16:54:00|4441.7|4441.3|4441.45|4441.05|4441.95|4441.55|4440.95|4440.55|534
1650560050000|2022-04-21 16:54:10|4441.2|4440.8|4439.7|4439.3|4441.2|4440.8|4439.45|4439.05|399
1650560060000|2022-04-21 16:54:20|4439.95|4439.55|4440.45|4440.05|4440.45|4440.05|4439.7|4439.3|476
1650560070000|2022-04-21 16:54:30|4440.2|4439.8|4440.45|4440.05|4440.45|4440.05|4439.95|4439.55|275
1650560080000|2022-04-21 16:54:40|4440.2|4439.8|4439.7|4439.3|4440.2|4439.8|4439.45|4439.05|426
1650560090000|2022-04-21 16:54:50|4439.45|4439.05|4440.2|4439.8|4440.45|4440.05|4439.45|4439.05|372
1650560100000|2022-04-21 16:55:00|4440.45|4440.05|4439.95|4439.55|4440.45|4440.05|4439.7|4439.3|245
1650560110000|2022-04-21 16:55:10|4439.7|4439.3|4440.2|4439.8|4440.45|4440.05|4439.7|4439.3|227
1650560120000|2022-04-21 16:55:20|4439.95|4439.55|4440.95|4440.55|4440.95|4440.55|4439.95|4439.55|268
1650560130000|2022-04-21 16:55:30|4440.7|4440.3|4442.45|4442.05|4442.7|4442.3|4440.7|4440.3|758
1650560140000|2022-04-21 16:55:40|4442.95|4442.55|4443.2|4442.8|4443.7|4443.3|4442.95|4442.55|813
1650560150000|2022-04-21 16:55:50|4443.45|4443.05|4443.7|4443.3|4443.7|4443.3|4442.95|4442.55|510
1650560160000|2022-04-21 16:56:00|4443.95|4443.55|4443.95|4443.55|4444.45|4444.05|4443.45|4443.05|700
1650560170000|2022-04-21 16:56:10|4443.7|4443.3|4442.82|4442.42|4443.7|4443.3|4442.7|4442.3|511
1650560180000|2022-04-21 16:56:20|4442.95|4442.55|4443.2|4442.8|4443.2|4442.8|4442.7|4442.3|252
1650560190000|2022-04-21 16:56:30|4443.45|4443.05|4442.95|4442.55|4443.45|4443.05|4442.95|4442.55|174
1650560200000|2022-04-21 16:56:40|4442.7|4442.3|4442.45|4442.05|4442.7|4442.3|4442.2|4441.8|271
1650560210000|2022-04-21 16:56:50|4442.2|4441.8|4442.45|4442.05|4442.45|4442.05|4442.07|4441.67|299
1650560220000|2022-04-21 16:57:00|4442.2|4441.8|4441.95|4441.55|4442.2|4441.8|4441.7|4441.3|387
1650560230000|2022-04-21 16:57:10|4442.2|4441.8|4441.95|4441.55|4442.45|4442.05|4441.95|4441.55|268
1650560240000|2022-04-21 16:57:20|4442.2|4441.8|4441.95|4441.55|4442.45|4442.05|4441.95|4441.55|193
1650560250000|2022-04-21 16:57:30|4441.82|4441.42|4441.95|4441.55|4442.2|4441.8|4441.7|4441.3|193
1650560260000|2022-04-21 16:57:40|4441.82|4441.42|4441.95|4441.55|4442.2|4441.8|4441.7|4441.3|248
1650560270000|2022-04-21 16:57:50|4441.7|4441.3|4443.2|4442.8|4443.2|4442.8|4441.7|4441.3|337
1650560280000|2022-04-21 16:58:00|4442.95|4442.55|4442.2|4441.8|4442.95|4442.55|4442.2|4441.8|339
1650560290000|2022-04-21 16:58:10|4442.32|4441.92|4442.45|4442.05|4442.82|4442.42|4442.2|4441.8|195
1650560300000|2022-04-21 16:58:20|4442.7|4442.3|4442.45|4442.05|4442.7|4442.3|4442.2|4441.8|147
1650560310000|2022-04-21 16:58:30|4442.2|4441.8|4441.95|4441.55|4442.45|4442.05|4441.95|4441.55|186
1650560320000|2022-04-21 16:58:40|4441.45|4441.05|4441.2|4440.8|4441.45|4441.05|4441.2|4440.8|403
1650560330000|2022-04-21 16:58:50|4440.95|4440.55|4441.2|4440.8|4441.2|4440.8|4440.45|4440.05|399
1650560340000|2022-04-21 16:59:00|4441.45|4441.05|4439.95|4439.55|4441.45|4441.05|4439.95|4439.55|434
1650560350000|2022-04-21 16:59:10|4440.2|4439.8|4440.7|4440.3|4440.95|4440.55|4439.95|4439.55|361
1650560360000|2022-04-21 16:59:20|4440.57|4440.17|4440.45|4440.05|4440.7|4440.3|4440.45|4440.05|95
1650560370000|2022-04-21 16:59:30|4440.57|4440.17|4440.2|4439.8|4440.7|4440.3|4440.2|4439.8|212
1650560380000|2022-04-21 16:59:40|4439.95|4439.55|4440.2|4439.8|4440.2|4439.8|4439.95|4439.55|163
1650560390000|2022-04-21 16:59:50|4439.7|4439.3|4439.7|4439.3|4439.95|4439.55|4439.45|4439.05|486
1650560400000|2022-04-21 17:00:00|4439.45|4439.05|4440.07|4439.67|4440.07|4439.67|4438.45|4438.05|1610
1650560410000|2022-04-21 17:00:10|4440.2|4439.8|4440.7|4440.3|4440.7|4440.3|4439.95|4439.55|815
1650560420000|2022-04-21 17:00:20|4439.95|4439.55|4439.2|4438.8|4440.2|4439.8|4439.2|4438.8|788
1650560430000|2022-04-21 17:00:30|4439.45|4439.05|4439.95|4439.55|4440.2|4439.8|4439.45|4439.05|285
1650560440000|2022-04-21 17:00:40|4440.32|4439.92|4439.45|4439.05|4440.45|4440.05|4439.45|4439.05|318
1650560450000|2022-04-21 17:00:50|4439.82|4439.42|4440.7|4440.3|4440.95|4440.55|4439.45|4439.05|532
1650560460000|2022-04-21 17:01:00|4440.82|4440.42|4440.95|4440.55|4440.95|4440.55|4440.32|4439.92|490
1650560470000|2022-04-21 17:01:10|4441.2|4440.8|4439.2|4438.8|4441.2|4440.8|4439.2|4438.8|729
1650560480000|2022-04-21 17:01:20|4439.45|4439.05|4438.95|4438.55|4439.45|4439.05|4438.7|4438.3|473
1650560490000|2022-04-21 17:01:30|4438.7|4438.3|4438.45|4438.05|4438.95|4438.55|4438.45|4438.05|409
1650560500000|2022-04-21 17:01:40|4438.2|4437.8|4437.7|4437.3|4438.45|4438.05|4437.7|4437.3|689
1650560510000|2022-04-21 17:01:50|4437.45|4437.05|4438.7|4438.3|4438.7|4438.3|4437.45|4437.05|763
1650560520000|2022-04-21 17:02:00|4438.45|4438.05|4438.95|4438.55|4439.07|4438.67|4438.2|4437.8|709
1650560530000|2022-04-21 17:02:10|4439.2|4438.8|4439.45|4439.05|4439.7|4439.3|4438.95|4438.55|620
1650560540000|2022-04-21 17:02:20|4439.2|4438.8|4438.7|4438.3|4439.45|4439.05|4438.7|4438.3|311
1650560550000|2022-04-21 17:02:30|4438.95|4438.55|4439.7|4439.3|4439.7|4439.3|4438.95|4438.55|365
1650560560000|2022-04-21 17:02:40|4439.95|4439.55|4439.2|4438.8|4439.95|4439.55|4439.2|4438.8|387
1650560570000|2022-04-21 17:02:50|4438.95|4438.55|4438.95|4438.55|4439.2|4438.8|4438.95|4438.55|349
1650560580000|2022-04-21 17:03:00|4439.2|4438.8|4438.95|4438.55|4439.7|4439.3|4438.7|4438.3|539
1650560590000|2022-04-21 17:03:10|4438.7|4438.3|4438.95|4438.55|4438.95|4438.55|4438.45|4438.05|354
1650560600000|2022-04-21 17:03:20|4438.82|4438.42|4437.45|4437.05|4438.95|4438.55|4437.45|4437.05|777
1650560610000|2022-04-21 17:03:30|4437.7|4437.3|4436.7|4436.3|4437.7|4437.3|4436.7|4436.3|1082
1650560620000|2022-04-21 17:03:40|4436.2|4435.8|4435.2|4434.8|4436.45|4436.05|4433.95|4433.55|2560
1650560630000|2022-04-21 17:03:50|4434.7|4434.3|4434.45|4434.05|4434.7|4434.3|4433.95|4433.55|1350
1650560640000|2022-04-21 17:04:00|4434.57|4434.17|4434.95|4434.55|4435.2|4434.8|4434.45|4434.05|466
1650560650000|2022-04-21 17:04:10|4434.45|4434.05|4433.45|4433.05|4434.45|4434.05|4433.2|4432.8|948
1650560660000|2022-04-21 17:04:20|4433.7|4433.3|4433.45|4433.05|4433.7|4433.3|4433.2|4432.8|735
1650560670000|2022-04-21 17:04:30|4433.32|4432.92|4434.45|4434.05|4434.45|4434.05|4433.32|4432.92|636
1650560680000|2022-04-21 17:04:40|4434.7|4434.3|4434.7|4434.3|4434.7|4434.3|4434.2|4433.8|205
1650560690000|2022-04-21 17:04:50|4434.95|4434.55|4435.2|4434.8|4435.2|4434.8|4434.7|4434.3|347
1650560700000|2022-04-21 17:05:00|4435.45|4435.05|4435.45|4435.05|4435.7|4435.3|4434.7|4434.3|369
1650560710000|2022-04-21 17:05:10|4435.2|4434.8|4434.95|4434.55|4435.45|4435.05|4434.95|4434.55|255
1650560720000|2022-04-21 17:05:20|4434.7|4434.3|4434.2|4433.8|4434.95|4434.55|4433.95|4433.55|441
1650560730000|2022-04-21 17:05:30|4433.95|4433.55|4433.7|4433.3|4433.95|4433.55|4433.45|4433.05|451
1650560740000|2022-04-21 17:05:40|4433.45|4433.05|4433.95|4433.55|4434.2|4433.8|4433.45|4433.05|502
1650560750000|2022-04-21 17:05:50|4433.7|4433.3|4433.95|4433.55|4434.2|4433.8|4433.45|4433.05|652
1650560760000|2022-04-21 17:06:00|4433.7|4433.3|4433.7|4433.3|4433.7|4433.3|4433.45|4433.05|339
1650560770000|2022-04-21 17:06:10|4433.45|4433.05|4434.2|4433.8|4434.45|4434.05|4433.45|4433.05|626
1650560780000|2022-04-21 17:06:20|4433.95|4433.55|4433.95|4433.55|4433.95|4433.55|4433.7|4433.3|184
1650560790000|2022-04-21 17:06:30|4434.2|4433.8|4433.95|4433.55|4434.45|4434.05|4433.95|4433.55|416
1650560800000|2022-04-21 17:06:40|4433.7|4433.3|4433.45|4433.05|4433.95|4433.55|4433.45|4433.05|660
1650560810000|2022-04-21 17:06:50|4433.7|4433.3|4434.2|4433.8|4434.2|4433.8|4433.45|4433.05|808
1650560820000|2022-04-21 17:07:00|4434.45|4434.05|4433.95|4433.55|4434.7|4434.3|4433.7|4433.3|466
1650560830000|2022-04-21 17:07:10|4433.7|4433.3|4433.45|4433.05|4433.7|4433.3|4433.45|4433.05|728
1650560840000|2022-04-21 17:07:20|4433.95|4433.55|4433.7|4433.3|4434.45|4434.05|4433.7|4433.3|458
1650560850000|2022-04-21 17:07:30|4434.2|4433.8|4434.7|4434.3|4434.95|4434.55|4434.2|4433.8|358
1650560860000|2022-04-21 17:07:40|4434.82|4434.42|4434.2|4433.8|4434.95|4434.55|4434.2|4433.8|251
1650560870000|2022-04-21 17:07:50|4434.45|4434.05|4434.7|4434.3|4434.95|4434.55|4434.45|4434.05|279
1650560880000|2022-04-21 17:08:00|4434.95|4434.55|4434.95|4434.55|4434.95|4434.55|4434.45|4434.05|272
1650560890000|2022-04-21 17:08:10|4434.82|4434.42|4433.7|4433.3|4434.95|4434.55|4433.7|4433.3|319
1650560900000|2022-04-21 17:08:20|4433.82|4433.42|4433.45|4433.05|4433.82|4433.42|4433.45|4433.05|406
1650560910000|2022-04-21 17:08:30|4433.7|4433.3|4433.7|4433.3|4433.7|4433.3|4433.45|4433.05|208
1650560920000|2022-04-21 17:08:40|4434.2|4433.8|4433.7|4433.3|4434.2|4433.8|4433.45|4433.05|459
1650560930000|2022-04-21 17:08:50|4433.45|4433.05|4433.45|4433.05|4433.7|4433.3|4433.45|4433.05|298
1650560940000|2022-04-21 17:09:00|4433.7|4433.3|4434.45|4434.05|4434.95|4434.55|4433.45|4433.05|624
1650560950000|2022-04-21 17:09:10|4434.2|4433.8|4434.2|4433.8|4434.95|4434.55|4433.95|4433.55|448
1650560960000|2022-04-21 17:09:20|4434.07|4433.67|4434.45|4434.05|4434.45|4434.05|4433.7|4433.3|327
1650560970000|2022-04-21 17:09:30|4434.32|4433.92|4434.2|4433.8|4434.95|4434.55|4434.2|4433.8|376
1650560980000|2022-04-21 17:09:40|4433.95|4433.55|4434.2|4433.8|4434.2|4433.8|4433.95|4433.55|304
1650560990000|2022-04-21 17:09:50|4434.45|4434.05|4434.45|4434.05|4434.7|4434.3|4434.2|4433.8|202
1650561000000|2022-04-21 17:10:00|4434.7|4434.3|4434.2|4433.8|4434.95|4434.55|4433.95|4433.55|299
1650561010000|2022-04-21 17:10:10|4434.45|4434.05|4433.7|4433.3|4434.45|4434.05|4433.45|4433.05|948
1650561020000|2022-04-21 17:10:20|4433.45|4433.05|4433.95|4433.55|4433.95|4433.55|4433.45|4433.05|485
1650561030000|2022-04-21 17:10:30|4433.7|4433.3|4434.2|4433.8|4434.95|4434.55|4433.7|4433.3|519
1650561040000|2022-04-21 17:10:40|4434.45|4434.05|4434.95|4434.55|4434.95|4434.55|4434.45|4434.05|457
1650561050000|2022-04-21 17:10:50|4434.7|4434.3|4434.45|4434.05|4435.45|4435.05|4434.45|4434.05|528
1650561060000|2022-04-21 17:11:00|4434.32|4433.92|4433.45|4433.05|4434.45|4434.05|4433.45|4433.05|1010
1650561070000|2022-04-21 17:11:10|4433.95|4433.55|4433.7|4433.3|4433.95|4433.55|4433.7|4433.3|620
1650561080000|2022-04-21 17:11:20|4433.57|4433.17|4433.45|4433.05|4433.7|4433.3|4433.45|4433.05|146
1650561090000|2022-04-21 17:11:30|4433.7|4433.3|4434.45|4434.05|4434.45|4434.05|4433.45|4433.05|1071
1650561100000|2022-04-21 17:11:40|4434.2|4433.8|4434.45|4434.05|4434.7|4434.3|4433.95|4433.55|378
1650561110000|2022-04-21 17:11:50|4434.2|4433.8|4433.7|4433.3|4434.45|4434.05|4433.7|4433.3|265
1650561120000|2022-04-21 17:12:00|4433.95|4433.55|4434.2|4433.8|4434.2|4433.8|4433.45|4433.05|317
1650561130000|2022-04-21 17:12:10|4433.95|4433.55|4434.95|4434.55|4434.95|4434.55|4433.95|4433.55|406
1650561140000|2022-04-21 17:12:20|4434.7|4434.3|4436.45|4436.05|4436.45|4436.05|4434.7|4434.3|1018
1650561150000|2022-04-21 17:12:30|4436.2|4435.8|4437.45|4437.05|4437.45|4437.05|4436.2|4435.8|889
1650561160000|2022-04-21 17:12:40|4437.2|4436.8|4436.2|4435.8|4437.2|4436.8|4436.2|4435.8|760
1650561170000|2022-04-21 17:12:50|4436.32|4435.92|4436.95|4436.55|4437.2|4436.8|4436.2|4435.8|596
1650561180000|2022-04-21 17:13:00|4437.07|4436.67|4437.2|4436.8|4437.45|4437.05|4436.95|4436.55|342
1650561190000|2022-04-21 17:13:10|4437.45|4437.05|4436.45|4436.05|4437.45|4437.05|4436.45|4436.05|514
1650561200000|2022-04-21 17:13:20|4436.2|4435.8|4437.45|4437.05|4437.82|4437.42|4436.2|4435.8|851
1650561210000|2022-04-21 17:13:30|4437.57|4437.17|4437.2|4436.8|4437.57|4437.17|4436.95|4436.55|261
1650561220000|2022-04-21 17:13:40|4437.45|4437.05|4438.2|4437.8|4438.2|4437.8|4437.2|4436.8|560
1650561230000|2022-04-21 17:13:50|4437.95|4437.55|4437.7|4437.3|4437.95|4437.55|4437.45|4437.05|330
1650561240000|2022-04-21 17:14:00|4437.45|4437.05|4437.2|4436.8|4437.95|4437.55|4436.82|4436.42|529
1650561250000|2022-04-21 17:14:10|4436.95|4436.55|4435.95|4435.55|4436.95|4436.55|4435.95|4435.55|393
1650561260000|2022-04-21 17:14:20|4435.82|4435.42|4436.45|4436.05|4436.45|4436.05|4435.7|4435.3|458
1650561270000|2022-04-21 17:14:30|4436.7|4436.3|4437.2|4436.8|4437.45|4437.05|4436.45|4436.05|296
1650561280000|2022-04-21 17:14:40|4437.32|4436.92|4436.7|4436.3|4437.45|4437.05|4436.7|4436.3|205
1650561290000|2022-04-21 17:14:50|4437.2|4436.8|4436.2|4435.8|4437.45|4437.05|4436.2|4435.8|522
1650561300000|2022-04-21 17:15:00|4435.95|4435.55|4436.7|4436.3|4437.45|4437.05|4435.95|4435.55|1151
1650561310000|2022-04-21 17:15:10|4436.45|4436.05|4436.7|4436.3|4437.45|4437.05|4436.2|4435.8|593
1650561320000|2022-04-21 17:15:20|4436.95|4436.55|4437.2|4436.8|4437.45|4437.05|4436.7|4436.3|428
1650561330000|2022-04-21 17:15:30|4437.45|4437.05|4435.95|4435.55|4437.57|4437.17|4435.95|4435.55|563
1650561340000|2022-04-21 17:15:40|4435.7|4435.3|4434.2|4433.8|4435.7|4435.3|4434.2|4433.8|1099
1650561350000|2022-04-21 17:15:50|4434.45|4434.05|4434.82|4434.42|4434.95|4434.55|4434.2|4433.8|318
1650561360000|2022-04-21 17:16:00|4434.7|4434.3|4434.7|4434.3|4434.95|4434.55|4434.2|4433.8|362
1650561370000|2022-04-21 17:16:10|4434.95|4434.55|4435.95|4435.55|4435.95|4435.55|4434.95|4434.55|617
1650561380000|2022-04-21 17:16:20|4435.7|4435.3|4435.7|4435.3|4436.2|4435.8|4435.7|4435.3|113
1650561390000|2022-04-21 17:16:30|4435.45|4435.05|4433.7|4433.3|4435.45|4435.05|4433.45|4433.05|904
1650561400000|2022-04-21 17:16:40|4433.95|4433.55|4433.95|4433.55|4434.95|4434.55|4433.95|4433.55|537
1650561410000|2022-04-21 17:16:50|4433.82|4433.42|4433.7|4433.3|4433.82|4433.42|4433.45|4433.05|374
1650561420000|2022-04-21 17:17:00|4433.45|4433.05|4434.2|4433.8|4434.45|4434.05|4433.45|4433.05|463
1650561430000|2022-04-21 17:17:10|4433.95|4433.55|4428.7|4428.3|4434.2|4433.8|4428.7|4428.3|4709
1650561440000|2022-04-21 17:17:20|4428.45|4428.05|4429.95|4429.55|4430.2|4429.8|4428.45|4428.05|1977
1650561450000|2022-04-21 17:17:30|4429.7|4429.3|4428.2|4427.8|4429.7|4429.3|4428.2|4427.8|1360
1650561460000|2022-04-21 17:17:40|4428.45|4428.05|4428.82|4428.42|4428.95|4428.55|4427.2|4426.8|1672
1650561470000|2022-04-21 17:17:50|4428.95|4428.55|4430.2|4429.8|4430.2|4429.8|4428.82|4428.42|1193
1650561480000|2022-04-21 17:18:00|4429.95|4429.55|4430.95|4430.55|4431.7|4431.3|4429.95|4429.55|1006
1650561490000|2022-04-21 17:18:10|4430.7|4430.3|4429.2|4428.8|4430.95|4430.55|4428.95|4428.55|588
1650561500000|2022-04-21 17:18:20|4428.45|4428.05|4428.7|4428.3|4428.95|4428.55|4428.45|4428.05|930
1650561510000|2022-04-21 17:18:30|4428.95|4428.55|4428.7|4428.3|4429.45|4429.05|4428.45|4428.05|641
1650561520000|2022-04-21 17:18:40|4428.45|4428.05|4428.2|4427.8|4428.7|4428.3|4427.95|4427.55|563
1650561530000|2022-04-21 17:18:50|4428.45|4428.05|4428.45|4428.05|4428.95|4428.55|4428.2|4427.8|582
1650561540000|2022-04-21 17:19:00|4428.32|4427.92|4428.95|4428.55|4429.2|4428.8|4428.2|4427.8|559
1650561550000|2022-04-21 17:19:10|4428.7|4428.3|4427.95|4427.55|4428.7|4428.3|4427.95|4427.55|443
1650561560000|2022-04-21 17:19:20|4427.82|4427.42|4427.45|4427.05|4428.2|4427.8|4426.95|4426.55|1083
1650561570000|2022-04-21 17:19:30|4427.2|4426.8|4428.2|4427.8|4428.2|4427.8|4426.45|4426.05|588
1650561580000|2022-04-21 17:19:40|4427.95|4427.55|4428.45|4428.05|4428.7|4428.3|4427.95|4427.55|621
1650561590000|2022-04-21 17:19:50|4428.2|4427.8|4428.2|4427.8|4428.45|4428.05|4427.7|4427.3|527
1650561600000|2022-04-21 17:20:00|4428.07|4427.67|4428.2|4427.8|4428.45|4428.05|4427.2|4426.8|817
1650561610000|2022-04-21 17:20:10|4428.45|4428.05|4430.07|4429.67|4430.2|4429.8|4428.45|4428.05|850
1650561620000|2022-04-21 17:20:20|4429.95|4429.55|4433.07|4432.67|4434.2|4433.8|4429.82|4429.42|1762
1650561630000|2022-04-21 17:20:30|4433.2|4432.8|4434.45|4434.05|4434.7|4434.3|4433.2|4432.8|1230
1650561640000|2022-04-21 17:20:40|4434.2|4433.8|4434.45|4434.05|4435.82|4435.42|4434.07|4433.67|1222
1650561650000|2022-04-21 17:20:50|4433.95|4433.55|4433.45|4433.05|4434.2|4433.8|4433.45|4433.05|794
1650561660000|2022-04-21 17:21:00|4433.7|4433.3|4434.7|4434.3|4434.95|4434.55|4433.45|4433.05|742
1650561670000|2022-04-21 17:21:10|4434.95|4434.55|4437.45|4437.05|4437.7|4437.3|4434.95|4434.55|1626
1650561680000|2022-04-21 17:21:20|4437.2|4436.8|4439.45|4439.05|4439.95|4439.55|4436.95|4436.55|2290
1650561690000|2022-04-21 17:21:30|4439.2|4438.8|4439.2|4438.8|4439.95|4439.55|4438.95|4438.55|1040
1650561700000|2022-04-21 17:21:40|4439.32|4438.92|4438.57|4438.17|4439.32|4438.92|4437.95|4437.55|558
1650561710000|2022-04-21 17:21:50|4437.95|4437.55|4440.2|4439.8|4440.2|4439.8|4437.95|4437.55|672
1650561720000|2022-04-21 17:22:00|4439.95|4439.55|4439.7|4439.3|4440.7|4440.3|4439.45|4439.05|1071
1650561730000|2022-04-21 17:22:10|4439.95|4439.55|4441.95|4441.55|4441.95|4441.55|4439.7|4439.3|1779
1650561740000|2022-04-21 17:22:20|4441.45|4441.05|4442.7|4442.3|4442.95|4442.55|4441.45|4441.05|1489
1650561750000|2022-04-21 17:22:30|4442.45|4442.05|4443.45|4443.05|4443.7|4443.3|4442.45|4442.05|1555
1650561760000|2022-04-21 17:22:40|4443.32|4442.92|4441.95|4441.55|4443.32|4442.92|4441.95|4441.55|1067
1650561770000|2022-04-21 17:22:50|4442.2|4441.8|4441.7|4441.3|4442.7|4442.3|4441.7|4441.3|636
1650561780000|2022-04-21 17:23:00|4441.45|4441.05|4440.7|4440.3|4441.7|4441.3|4440.45|4440.05|1117
1650561790000|2022-04-21 17:23:10|4440.45|4440.05|4440.45|4440.05|4440.95|4440.55|4440.45|4440.05|429
1650561800000|2022-04-21 17:23:20|4440.2|4439.8|4440.2|4439.8|4440.7|4440.3|4439.95|4439.55|519
1650561810000|2022-04-21 17:23:30|4439.95|4439.55|4440.7|4440.3|4440.95|4440.55|4439.95|4439.55|390
1650561820000|2022-04-21 17:23:40|4440.45|4440.05|4440.2|4439.8|4440.95|4440.55|4440.2|4439.8|375
1650561830000|2022-04-21 17:23:50|4439.95|4439.55|4440.7|4440.3|4440.95|4440.55|4439.95|4439.55|273
1650561840000|2022-04-21 17:24:00|4440.2|4439.8|4441.45|4441.05|4441.7|4441.3|4440.2|4439.8|498
1650561850000|2022-04-21 17:24:10|4441.57|4441.17|4442.2|4441.8|4442.7|4442.3|4441.57|4441.17|645
1650561860000|2022-04-21 17:24:20|4442.45|4442.05|4442.7|4442.3|4442.95|4442.55|4442.2|4441.8|634
1650561870000|2022-04-21 17:24:30|4442.57|4442.17|4441.45|4441.05|4442.7|4442.3|4441.45|4441.05|563
1650561880000|2022-04-21 17:24:40|4441.7|4441.3|4440.7|4440.3|4441.95|4441.55|4440.45|4440.05|515
1650561890000|2022-04-21 17:24:50|4440.45|4440.05|4439.95|4439.55|4440.7|4440.3|4439.7|4439.3|617
1650561900000|2022-04-21 17:25:00|4439.7|4439.3|4437.45|4437.05|4440.2|4439.8|4437.45|4437.05|2078
1650561910000|2022-04-21 17:25:10|4437.95|4437.55|4437.45|4437.05|4437.95|4437.55|4436.95|4436.55|514
1650561920000|2022-04-21 17:25:20|4436.95|4436.55|4436.95|4436.55|4437.2|4436.8|4436.7|4436.3|443
1650561930000|2022-04-21 17:25:30|4437.2|4436.8|4436.45|4436.05|4437.45|4437.05|4436.45|4436.05|395
1650561940000|2022-04-21 17:25:40|4436.07|4435.67|4435.7|4435.3|4436.45|4436.05|4435.45|4435.05|595
1650561950000|2022-04-21 17:25:50|4435.95|4435.55|4436.2|4435.8|4437.2|4436.8|4435.95|4435.55|511
1650561960000|2022-04-21 17:26:00|4435.7|4435.3|4435.95|4435.55|4436.2|4435.8|4435.7|4435.3|524
1650561970000|2022-04-21 17:26:10|4435.7|4435.3|4438.45|4438.05|4438.45|4438.05|4435.7|4435.3|1743
1650561980000|2022-04-21 17:26:20|4438.2|4437.8|4437.95|4437.55|4438.45|4438.05|4437.7|4437.3|338
1650561990000|2022-04-21 17:26:30|4438.2|4437.8|4437.95|4437.55|4439.45|4439.05|4437.2|4436.8|1941
1650562000000|2022-04-21 17:26:40|4438.2|4437.8|4437.7|4437.3|4438.2|4437.8|4437.45|4437.05|384
1650562010000|2022-04-21 17:26:50|4437.45|4437.05|4437.32|4436.92|4438.2|4437.8|4437.32|4436.92|310
1650562020000|2022-04-21 17:27:00|4437.07|4436.67|4437.07|4436.67|4437.2|4436.8|4436.7|4436.3|284
1650562030000|2022-04-21 17:27:10|4436.95|4436.55|4435.2|4434.8|4436.95|4436.55|4435.2|4434.8|550
1650562040000|2022-04-21 17:27:20|4435.45|4435.05|4435.95|4435.55|4435.95|4435.55|4435.2|4434.8|426
1650562050000|2022-04-21 17:27:30|4436.2|4435.8|4435.7|4435.3|4436.2|4435.8|4435.2|4434.8|452
1650562060000|2022-04-21 17:27:40|4435.95|4435.55|4436.45|4436.05|4437.07|4436.67|4435.95|4435.55|496
1650562070000|2022-04-21 17:27:50|4436.7|4436.3|4437.7|4437.3|4437.7|4437.3|4436.7|4436.3|320
1650562080000|2022-04-21 17:28:00|4437.95|4437.55|4437.45|4437.05|4437.95|4437.55|4436.7|4436.3|554
1650562090000|2022-04-21 17:28:10|4437.7|4437.3|4438.95|4438.55|4438.95|4438.55|4437.32|4436.92|296
1650562100000|2022-04-21 17:28:20|4439.2|4438.8|4439.95|4439.55|4440.7|4440.3|4439.2|4438.8|1071
1650562110000|2022-04-21 17:28:30|4439.7|4439.3|4441.95|4441.55|4442.45|4442.05|4439.7|4439.3|941
1650562120000|2022-04-21 17:28:40|4441.82|4441.42|4443.45|4443.05|4443.7|4443.3|4441.82|4441.42|656
1650562130000|2022-04-21 17:28:50|4443.07|4442.67|4443.7|4443.3|4443.7|4443.3|4442.45|4442.05|895
1650562140000|2022-04-21 17:29:00|4444.45|4444.05|4444.2|4443.8|4444.45|4444.05|4443.45|4443.05|1596
1650562150000|2022-04-21 17:29:10|4444.45|4444.05|4445.2|4444.8|4445.7|4445.3|4443.95|4443.55|1606
1650562160000|2022-04-21 17:29:20|4445.07|4444.67|4445.95|4445.55|4446.2|4445.8|4444.45|4444.05|1099
1650562170000|2022-04-21 17:29:30|4445.7|4445.3|4446.45|4446.05|4446.7|4446.3|4445.7|4445.3|714
1650562180000|2022-04-21 17:29:40|4446.2|4445.8|4445.2|4444.8|4446.2|4445.8|4444.7|4444.3|822
1650562190000|2022-04-21 17:29:50|4444.95|4444.55|4445.7|4445.3|4445.95|4445.55|4444.95|4444.55|303
1650562200000|2022-04-21 17:30:00|4445.2|4444.8|4444.7|4444.3|4445.45|4445.05|4444.45|4444.05|779
1650562210000|2022-04-21 17:30:10|4444.95|4444.55|4444.7|4444.3|4445.7|4445.3|4444.7|4444.3|555
1650562220000|2022-04-21 17:30:20|4444.95|4444.55|4445.7|4445.3|4445.7|4445.3|4444.95|4444.55|354
1650562230000|2022-04-21 17:30:30|4445.45|4445.05|4445.95|4445.55|4446.2|4445.8|4445.45|4445.05|194
1650562240000|2022-04-21 17:30:40|4446.2|4445.8|4445.95|4445.55|4446.2|4445.8|4445.7|4445.3|502
1650562250000|2022-04-21 17:30:50|4445.7|4445.3|4445.7|4445.3|4445.95|4445.55|4445.32|4444.92|267
1650562260000|2022-04-21 17:31:00|4446.45|4446.05|4446.82|4446.42|4446.95|4446.55|4446.2|4445.8|532
1650562270000|2022-04-21 17:31:10|4446.7|4446.3|4448.2|4447.8|4448.2|4447.8|4446.7|4446.3|1033
1650562280000|2022-04-21 17:31:20|4448.45|4448.05|4447.45|4447.05|4448.45|4448.05|4446.7|4446.3|805
1650562290000|2022-04-21 17:31:30|4447.2|4446.8|4448.2|4447.8|4448.2|4447.8|4447.2|4446.8|611
1650562300000|2022-04-21 17:31:40|4448.45|4448.05|4449.2|4448.8|4449.2|4448.8|4448.2|4447.8|587
1650562310000|2022-04-21 17:31:50|4448.7|4448.3|4447.95|4447.55|4448.95|4448.55|4447.95|4447.55|691
1650562320000|2022-04-21 17:32:00|4448.2|4447.8|4448.2|4447.8|4448.2|4447.8|4447.7|4447.3|389
1650562330000|2022-04-21 17:32:10|4447.95|4447.55|4445.7|4445.3|4447.95|4447.55|4445.45|4445.05|709
1650562340000|2022-04-21 17:32:20|4445.45|4445.05|4445.45|4445.05|4445.45|4445.05|4444.7|4444.3|495
1650562350000|2022-04-21 17:32:30|4445.7|4445.3|4445.45|4445.05|4445.7|4445.3|4445.2|4444.8|202
1650562360000|2022-04-21 17:32:40|4445.7|4445.3|4447.45|4447.05|4447.45|4447.05|4445.7|4445.3|590
1650562370000|2022-04-21 17:32:50|4447.2|4446.8|4447.45|4447.05|4447.45|4447.05|4446.95|4446.55|293
1650562380000|2022-04-21 17:33:00|4447.82|4447.42|4447.7|4447.3|4447.95|4447.55|4447.45|4447.05|296
1650562390000|2022-04-21 17:33:10|4447.95|4447.55|4447.57|4447.17|4448.2|4447.8|4447.57|4447.17|279
1650562400000|2022-04-21 17:33:20|4447.45|4447.05|4446.7|4446.3|4447.95|4447.55|4446.7|4446.3|375
1650562410000|2022-04-21 17:33:30|4446.95|4446.55|4444.7|4444.3|4446.95|4446.55|4444.32|4443.92|698
1650562420000|2022-04-21 17:33:40|4444.2|4443.8|4444.45|4444.05|4444.95|4444.55|4443.7|4443.3|779
1650562430000|2022-04-21 17:33:50|4444.2|4443.8|4444.2|4443.8|4444.45|4444.05|4444.2|4443.8|187
1650562440000|2022-04-21 17:34:00|4443.7|4443.3|4443.32|4442.92|4444.2|4443.8|4443.32|4442.92|499
1650562450000|2022-04-21 17:34:10|4443.45|4443.05|4442.32|4441.92|4443.7|4443.3|4441.95|4441.55|668
1650562460000|2022-04-21 17:34:20|4442.2|4441.8|4441.95|4441.55|4442.95|4442.55|4441.7|4441.3|539
1650562470000|2022-04-21 17:34:30|4442.2|4441.8|4442.45|4442.05|4442.7|4442.3|4441.95|4441.55|350
1650562480000|2022-04-21 17:34:40|4442.7|4442.3|4441.95|4441.55|4442.95|4442.55|4441.95|4441.55|246
1650562490000|2022-04-21 17:34:50|4442.2|4441.8|4442.45|4442.05|4442.95|4442.55|4442.2|4441.8|272
1650562500000|2022-04-21 17:35:00|4442.7|4442.3|4439.95|4439.55|4442.7|4442.3|4439.7|4439.3|1126
1650562510000|2022-04-21 17:35:10|4440.2|4439.8|4440.45|4440.05|4440.95|4440.55|4439.95|4439.55|599
1650562520000|2022-04-21 17:35:20|4440.2|4439.8|4439.95|4439.55|4440.7|4440.3|4439.95|4439.55|442
1650562530000|2022-04-21 17:35:30|4440.2|4439.8|4439.7|4439.3|4440.45|4440.05|4438.95|4438.55|742
1650562540000|2022-04-21 17:35:40|4439.95|4439.55|4440.7|4440.3|4440.7|4440.3|4439.7|4439.3|447
1650562550000|2022-04-21 17:35:50|4440.45|4440.05|4439.95|4439.55|4440.45|4440.05|4439.32|4438.92|414
1650562560000|2022-04-21 17:36:00|4439.7|4439.3|4440.2|4439.8|4440.2|4439.8|4439.45|4439.05|310
1650562570000|2022-04-21 17:36:10|4439.95|4439.55|4439.45|4439.05|4440.2|4439.8|4439.2|4438.8|274
1650562580000|2022-04-21 17:36:20|4439.7|4439.3|4439.32|4438.92|4439.82|4439.42|4439.2|4438.8|225
1650562590000|2022-04-21 17:36:30|4439.2|4438.8|4438.95|4438.55|4439.95|4439.55|4438.95|4438.55|249
1650562600000|2022-04-21 17:36:40|4438.7|4438.3|4437.7|4437.3|4438.7|4438.3|4437.7|4437.3|550
1650562610000|2022-04-21 17:36:50|4437.95|4437.55|4436.95|4436.55|4437.95|4437.55|4436.95|4436.55|733
1650562620000|2022-04-21 17:37:00|4437.2|4436.8|4436.2|4435.8|4437.45|4437.05|4436.2|4435.8|833
1650562630000|2022-04-21 17:37:10|4435.95|4435.55|4436.2|4435.8|4436.45|4436.05|4435.95|4435.55|820
1650562640000|2022-04-21 17:37:20|4435.95|4435.55|4436.2|4435.8|4436.45|4436.05|4435.95|4435.55|384
1650562650000|2022-04-21 17:37:30|4435.95|4435.55|4436.82|4436.42|4436.95|4436.55|4435.95|4435.55|386
1650562660000|2022-04-21 17:37:40|4436.7|4436.3|4437.7|4437.3|4438.2|4437.8|4436.45|4436.05|1155
1650562670000|2022-04-21 17:37:50|4437.95|4437.55|4437.7|4437.3|4438.2|4437.8|4436.95|4436.55|530
1650562680000|2022-04-21 17:38:00|4437.32|4436.92|4438.7|4438.3|4438.95|4438.55|4437.2|4436.8|617
1650562690000|2022-04-21 17:38:10|4438.95|4438.55|4437.2|4436.8|4438.95|4438.55|4437.2|4436.8|343
1650562700000|2022-04-21 17:38:20|4437.45|4437.05|4436.2|4435.8|4437.45|4437.05|4435.95|4435.55|736
1650562710000|2022-04-21 17:38:30|4435.95|4435.55|4434.95|4434.55|4435.95|4435.55|4434.7|4434.3|970
1650562720000|2022-04-21 17:38:40|4434.82|4434.42|4433.2|4432.8|4434.95|4434.55|4433.2|4432.8|2615
1650562730000|2022-04-21 17:38:50|4432.95|4432.55|4434.2|4433.8|4434.2|4433.8|4432.95|4432.55|905
1650562740000|2022-04-21 17:39:00|4434.45|4434.05|4434.95|4434.55|4435.7|4435.3|4434.45|4434.05|575
1650562750000|2022-04-21 17:39:10|4434.7|4434.3|4434.95|4434.55|4434.95|4434.55|4434.2|4433.8|358
1650562760000|2022-04-21 17:39:20|4435.2|4434.8|4434.2|4433.8|4435.2|4434.8|4433.7|4433.3|538
1650562770000|2022-04-21 17:39:30|4434.32|4433.92|4434.2|4433.8|4434.57|4434.17|4433.95|4433.55|289
1650562780000|2022-04-21 17:39:40|4434.45|4434.05|4435.7|4435.3|4436.7|4436.3|4434.45|4434.05|707
1650562790000|2022-04-21 17:39:50|4435.95|4435.55|4435.2|4434.8|4436.45|4436.05|4435.2|4434.8|409
1650562800000|2022-04-21 17:40:00|4434.95|4434.55|4435.2|4434.8|4435.45|4435.05|4434.45|4434.05|634
1650562810000|2022-04-21 17:40:10|4435.45|4435.05|4436.7|4436.3|4436.7|4436.3|4435.45|4435.05|428
1650562820000|2022-04-21 17:40:20|4436.45|4436.05|4438.45|4438.05|4439.07|4438.67|4436.45|4436.05|992
1650562830000|2022-04-21 17:40:30|4438.7|4438.3|4439.2|4438.8|4439.7|4439.3|4438.45|4438.05|1360
1650562840000|2022-04-21 17:40:40|4438.95|4438.55|4438.45|4438.05|4439.2|4438.8|4438.32|4437.92|360
1650562850000|2022-04-21 17:40:50|4438.2|4437.8|4437.95|4437.55|4438.45|4438.05|4437.45|4437.05|562
1650562860000|2022-04-21 17:41:00|4437.45|4437.05|4437.7|4437.3|4438.2|4437.8|4437.45|4437.05|297
1650562870000|2022-04-21 17:41:10|4437.45|4437.05|4437.2|4436.8|4438.2|4437.8|4437.2|4436.8|277
1650562880000|2022-04-21 17:41:20|4437.45|4437.05|4438.7|4438.3|4438.95|4438.55|4437.2|4436.8|417
1650562890000|2022-04-21 17:41:30|4438.2|4437.8|4437.45|4437.05|4438.2|4437.8|4437.2|4436.8|282
1650562900000|2022-04-21 17:41:40|4437.2|4436.8|4436.45|4436.05|4437.2|4436.8|4436.45|4436.05|330
1650562910000|2022-04-21 17:41:50|4436.57|4436.17|4436.7|4436.3|4436.95|4436.55|4435.95|4435.55|416
1650562920000|2022-04-21 17:42:00|4436.45|4436.05|4435.95|4435.55|4436.82|4436.42|4435.82|4435.42|508
1650562930000|2022-04-21 17:42:10|4436.2|4435.8|4436.7|4436.3|4437.07|4436.67|4435.95|4435.55|265
1650562940000|2022-04-21 17:42:20|4436.2|4435.8|4435.95|4435.55|4436.2|4435.8|4435.95|4435.55|260
1650562950000|2022-04-21 17:42:30|4435.45|4435.05|4435.45|4435.05|4435.7|4435.3|4434.95|4434.55|392
1650562960000|2022-04-21 17:42:40|4434.45|4434.05|4433.2|4432.8|4434.45|4434.05|4432.95|4432.55|1213
1650562970000|2022-04-21 17:42:50|4432.95|4432.55|4434.2|4433.8|4434.45|4434.05|4432.95|4432.55|808
1650562980000|2022-04-21 17:43:00|4433.7|4433.3|4432.95|4432.55|4433.95|4433.55|4432.95|4432.55|208
1650562990000|2022-04-21 17:43:10|4433.2|4432.8|4431.45|4431.05|4433.2|4432.8|4430.45|4430.05|1670
1650563000000|2022-04-21 17:43:20|4431.7|4431.3|4431.7|4431.3|4431.95|4431.55|4431.45|4431.05|349
1650563010000|2022-04-21 17:43:30|4431.45|4431.05|4432.45|4432.05|4432.45|4432.05|4431.45|4431.05|694
1650563020000|2022-04-21 17:43:40|4432.2|4431.8|4433.2|4432.8|4433.45|4433.05|4432.2|4431.8|520
1650563030000|2022-04-21 17:43:50|4433.45|4433.05|4433.95|4433.55|4433.95|4433.55|4432.95|4432.55|285
1650563040000|2022-04-21 17:44:00|4434.7|4434.3|4435.45|4435.05|4435.45|4435.05|4434.7|4434.3|627
1650563050000|2022-04-21 17:44:10|4435.2|4434.8|4434.7|4434.3|4435.57|4435.17|4434.7|4434.3|588
1650563060000|2022-04-21 17:44:20|4434.95|4434.55|4435.45|4435.05|4435.95|4435.55|4434.95|4434.55|278
1650563070000|2022-04-21 17:44:30|4435.2|4434.8|4435.7|4435.3|4435.7|4435.3|4435.2|4434.8|215
1650563080000|2022-04-21 17:44:40|4435.95|4435.55|4435.45|4435.05|4435.95|4435.55|4434.7|4434.3|326
1650563090000|2022-04-21 17:44:50|4435.7|4435.3|4434.7|4434.3|4435.95|4435.55|4434.7|4434.3|165
1650563100000|2022-04-21 17:45:00|4434.95|4434.55|4433.45|4433.05|4434.95|4434.55|4433.45|4433.05|481
1650563110000|2022-04-21 17:45:10|4432.95|4432.55|4432.95|4432.55|4433.7|4433.3|4432.2|4431.8|359
1650563120000|2022-04-21 17:45:20|4433.2|4432.8|4433.45|4433.05|4433.45|4433.05|4432.45|4432.05|492
1650563130000|2022-04-21 17:45:30|4433.2|4432.8|4432.7|4432.3|4433.2|4432.8|4432.7|4432.3|174
1650563140000|2022-04-21 17:45:40|4433.45|4433.05|4435.7|4435.3|4435.7|4435.3|4433.45|4433.05|738
1650563150000|2022-04-21 17:45:50|4435.95|4435.55|4435.95|4435.55|4436.45|4436.05|4435.7|4435.3|371
1650563160000|2022-04-21 17:46:00|4436.2|4435.8|4436.45|4436.05|4437.2|4436.8|4436.2|4435.8|359
1650563170000|2022-04-21 17:46:10|4436.2|4435.8|4434.7|4434.3|4436.2|4435.8|4434.7|4434.3|422
1650563180000|2022-04-21 17:46:20|4434.95|4434.55|4435.95|4435.55|4435.95|4435.55|4434.7|4434.3|209
1650563190000|2022-04-21 17:46:30|4435.7|4435.3|4435.95|4435.55|4436.45|4436.05|4435.32|4434.92|237
1650563200000|2022-04-21 17:46:40|4436.2|4435.8|4437.45|4437.05|4437.7|4437.3|4436.2|4435.8|316
1650563210000|2022-04-21 17:46:50|4437.95|4437.55|4438.45|4438.05|4439.2|4438.8|4437.95|4437.55|785
1650563220000|2022-04-21 17:47:00|4437.95|4437.55|4437.95|4437.55|4438.2|4437.8|4437.2|4436.8|386
1650563230000|2022-04-21 17:47:10|4438.45|4438.05|4439.45|4439.05|4439.95|4439.55|4438.45|4438.05|680
1650563240000|2022-04-21 17:47:20|4439.7|4439.3|4441.2|4440.8|4441.45|4441.05|4439.7|4439.3|650
1650563250000|2022-04-21 17:47:30|4441.45|4441.05|4440.45|4440.05|4442.2|4441.8|4440.45|4440.05|781
1650563260000|2022-04-21 17:47:40|4439.95|4439.55|4439.95|4439.55|4440.2|4439.8|4439.7|4439.3|317
1650563270000|2022-04-21 17:47:50|4440.2|4439.8|4440.2|4439.8|4440.45|4440.05|4439.7|4439.3|293
1650563280000|2022-04-21 17:48:00|4440.7|4440.3|4440.95|4440.55|4441.07|4440.67|4440.45|4440.05|453
1650563290000|2022-04-21 17:48:10|4441.07|4440.67|4441.7|4441.3|4441.7|4441.3|4440.7|4440.3|396
1650563300000|2022-04-21 17:48:20|4441.95|4441.55|4442.7|4442.3|4442.7|4442.3|4441.95|4441.55|403
1650563310000|2022-04-21 17:48:30|4442.95|4442.55|4443.2|4442.8|4443.7|4443.3|4442.95|4442.55|588
1650563320000|2022-04-21 17:48:40|4443.45|4443.05|4443.2|4442.8|4443.7|4443.3|4442.95|4442.55|268
1650563330000|2022-04-21 17:48:50|4442.95|4442.55|4441.2|4440.8|4442.95|4442.55|4441.2|4440.8|553
1650563340000|2022-04-21 17:49:00|4440.7|4440.3|4440.7|4440.3|4440.95|4440.55|4440.2|4439.8|624
1650563350000|2022-04-21 17:49:10|4440.82|4440.42|4440.95|4440.55|4440.95|4440.55|4440.07|4439.67|237
1650563360000|2022-04-21 17:49:20|4440.7|4440.3|4440.95|4440.55|4440.95|4440.55|4440.32|4439.92|180
1650563370000|2022-04-21 17:49:30|4440.7|4440.3|4440.45|4440.05|4440.95|4440.55|4440.45|4440.05|135
1650563380000|2022-04-21 17:49:40|4440.2|4439.8|4440.07|4439.67|4440.45|4440.05|4439.7|4439.3|269
1650563390000|2022-04-21 17:49:50|4439.95|4439.55|4438.7|4438.3|4440.2|4439.8|4438.45|4438.05|475
1650563400000|2022-04-21 17:50:00|4438.2|4437.8|4437.95|4437.55|4438.95|4438.55|4437.7|4437.3|565
1650563410000|2022-04-21 17:50:10|4438.07|4437.67|4437.82|4437.42|4438.7|4438.3|4437.7|4437.3|522
1650563420000|2022-04-21 17:50:20|4437.7|4437.3|4436.95|4436.55|4437.95|4437.55|4436.95|4436.55|285
1650563430000|2022-04-21 17:50:30|4436.7|4436.3|4435.95|4435.55|4436.95|4436.55|4435.7|4435.3|555
1650563440000|2022-04-21 17:50:40|4436.07|4435.67|4436.2|4435.8|4436.95|4436.55|4435.95|4435.55|289
1650563450000|2022-04-21 17:50:50|4436.45|4436.05|4436.95|4436.55|4437.2|4436.8|4436.2|4435.8|293
1650563460000|2022-04-21 17:51:00|4436.7|4436.3|4435.95|4435.55|4436.95|4436.55|4435.7|4435.3|692
1650563470000|2022-04-21 17:51:10|4435.7|4435.3|4435.95|4435.55|4436.7|4436.3|4435.7|4435.3|306
1650563480000|2022-04-21 17:51:20|4436.2|4435.8|4437.2|4436.8|4437.7|4437.3|4436.2|4435.8|297
1650563490000|2022-04-21 17:51:30|4436.95|4436.55|4436.95|4436.55|4437.7|4437.3|4436.7|4436.3|169
1650563500000|2022-04-21 17:51:40|4437.2|4436.8|4437.2|4436.8|4437.2|4436.8|4436.7|4436.3|175
1650563510000|2022-04-21 17:51:50|4437.45|4437.05|4437.7|4437.3|4437.95|4437.55|4437.2|4436.8|248
1650563520000|2022-04-21 17:52:00|4438.2|4437.8|4437.7|4437.3|4438.7|4438.3|4437.45|4437.05|429
1650563530000|2022-04-21 17:52:10|4437.45|4437.05|4437.95|4437.55|4438.7|4438.3|4437.45|4437.05|199
1650563540000|2022-04-21 17:52:20|4437.82|4437.42|4438.45|4438.05|4438.7|4438.3|4437.82|4437.42|118
1650563550000|2022-04-21 17:52:30|4438.2|4437.8|4437.2|4436.8|4438.2|4437.8|4436.7|4436.3|381
1650563560000|2022-04-21 17:52:40|4437.45|4437.05|4437.45|4437.05|4437.7|4437.3|4436.95|4436.55|167
1650563570000|2022-04-21 17:52:50|4437.2|4436.8|4437.45|4437.05|4437.95|4437.55|4437.2|4436.8|133
1650563580000|2022-04-21 17:53:00|4437.7|4437.3|4437.95|4437.55|4438.2|4437.8|4437.2|4436.8|257
1650563590000|2022-04-21 17:53:10|4437.45|4437.05|4436.7|4436.3|4437.7|4437.3|4436.7|4436.3|188
1650563600000|2022-04-21 17:53:20|4436.95|4436.55|4437.2|4436.8|4437.45|4437.05|4436.45|4436.05|149
1650563610000|2022-04-21 17:53:30|4437.57|4437.17|4437.2|4436.8|4437.7|4437.3|4437.2|4436.8|162
1650563620000|2022-04-21 17:53:40|4437.32|4436.92|4436.45|4436.05|4437.45|4437.05|4436.45|4436.05|133
1650563630000|2022-04-21 17:53:50|4436.7|4436.3|4437.07|4436.67|4437.2|4436.8|4436.2|4435.8|218
1650563640000|2022-04-21 17:54:00|4436.95|4436.55|4436.2|4435.8|4437.2|4436.8|4436.2|4435.8|206
1650563650000|2022-04-21 17:54:10|4436.45|4436.05|4434.7|4434.3|4436.45|4436.05|4434.7|4434.3|497
1650563660000|2022-04-21 17:54:20|4434.95|4434.55|4433.95|4433.55|4435.2|4434.8|4433.95|4433.55|577
1650563670000|2022-04-21 17:54:30|4434.2|4433.8|4434.2|4433.8|4434.45|4434.05|4433.7|4433.3|485
1650563680000|2022-04-21 17:54:40|4433.95|4433.55|4433.95|4433.55|4434.2|4433.8|4433.7|4433.3|286
1650563690000|2022-04-21 17:54:50|4433.7|4433.3|4433.45|4433.05|4433.7|4433.3|4433.2|4432.8|287
1650563700000|2022-04-21 17:55:00|4433.7|4433.3|4434.7|4434.3|4434.95|4434.55|4433.7|4433.3|531
1650563710000|2022-04-21 17:55:10|4434.45|4434.05|4433.7|4433.3|4435.2|4434.8|4433.7|4433.3|269
1650563720000|2022-04-21 17:55:20|4433.45|4433.05|4434.7|4434.3|4434.7|4434.3|4433.45|4433.05|216
1650563730000|2022-04-21 17:55:30|4434.82|4434.42|4435.45|4435.05|4435.45|4435.05|4434.7|4434.3|260
1650563740000|2022-04-21 17:55:40|4434.95|4434.55|4434.95|4434.55|4434.95|4434.55|4434.45|4434.05|335
1650563750000|2022-04-21 17:55:50|4434.45|4434.05|4434.95|4434.55|4434.95|4434.55|4433.7|4433.3|659
1650563760000|2022-04-21 17:56:00|4435.2|4434.8|4433.45|4433.05|4435.2|4434.8|4433.2|4432.8|580
1650563770000|2022-04-21 17:56:10|4433.57|4433.17|4434.45|4434.05|4434.57|4434.17|4433.45|4433.05|254
1650563780000|2022-04-21 17:56:20|4434.7|4434.3|4434.45|4434.05|4434.95|4434.55|4434.45|4434.05|273
1650563790000|2022-04-21 17:56:30|4434.32|4433.92|4434.2|4433.8|4434.32|4433.92|4433.7|4433.3|205
1650563800000|2022-04-21 17:56:40|4434.07|4433.67|4434.2|4433.8|4434.45|4434.05|4433.95|4433.55|138
1650563810000|2022-04-21 17:56:50|4433.95|4433.55|4433.45|4433.05|4434.2|4433.8|4433.45|4433.05|374
1650563820000|2022-04-21 17:57:00|4433.7|4433.3|4433.95|4433.55|4434.2|4433.8|4432.95|4432.55|691
1650563830000|2022-04-21 17:57:10|4434.2|4433.8|4433.95|4433.55|4434.2|4433.8|4433.2|4432.8|317
1650563840000|2022-04-21 17:57:20|4433.7|4433.3|4433.82|4433.42|4433.95|4433.55|4433.2|4432.8|213
1650563850000|2022-04-21 17:57:30|4433.7|4433.3|4433.2|4432.8|4433.82|4433.42|4432.95|4432.55|185
1650563860000|2022-04-21 17:57:40|4432.95|4432.55|4433.45|4433.05|4433.7|4433.3|4432.95|4432.55|358
1650563870000|2022-04-21 17:57:50|4433.7|4433.3|4433.32|4432.92|4433.7|4433.3|4432.95|4432.55|255
1650563880000|2022-04-21 17:58:00|4433.07|4432.67|4431.45|4431.05|4433.45|4433.05|4430.7|4430.3|1095
1650563890000|2022-04-21 17:58:10|4431.2|4430.8|4431.32|4430.92|4431.45|4431.05|4430.7|4430.3|422
1650563900000|2022-04-21 17:58:20|4431.2|4430.8|4431.2|4430.8|4432.2|4431.8|4431.2|4430.8|381
1650563910000|2022-04-21 17:58:30|4430.95|4430.55|4431.7|4431.3|4431.7|4431.3|4430.95|4430.55|390
1650563920000|2022-04-21 17:58:40|4431.95|4431.55|4431.95|4431.55|4431.95|4431.55|4431.2|4430.8|363
1650563930000|2022-04-21 17:58:50|4431.7|4431.3|4430.7|4430.3|4431.95|4431.55|4430.7|4430.3|458
1650563940000|2022-04-21 17:59:00|4430.95|4430.55|4430.2|4429.8|4430.95|4430.55|4429.45|4429.05|1159
1650563950000|2022-04-21 17:59:10|4429.95|4429.55|4429.45|4429.05|4430.07|4429.67|4429.45|4429.05|385
1650563960000|2022-04-21 17:59:20|4429.7|4429.3|4428.7|4428.3|4429.95|4429.55|4428.7|4428.3|783
1650563970000|2022-04-21 17:59:30|4428.95|4428.55|4429.45|4429.05|4429.7|4429.3|4428.95|4428.55|587
1650563980000|2022-04-21 17:59:40|4429.2|4428.8|4429.7|4429.3|4430.2|4429.8|4429.2|4428.8|444
1650563990000|2022-04-21 17:59:50|4430.2|4429.8|4430.45|4430.05|4430.7|4430.3|4429.95|4429.55|765
1650564000000|2022-04-21 18:00:00|4429.7|4429.3|4427.95|4427.55|4429.7|4429.3|4427.7|4427.3|1019
1650564010000|2022-04-21 18:00:10|4427.7|4427.3|4427.2|4426.8|4427.7|4427.3|4427.2|4426.8|969
1650564020000|2022-04-21 18:00:20|4427.45|4427.05|4426.95|4426.55|4427.7|4427.3|4426.7|4426.3|652
1650564030000|2022-04-21 18:00:30|4426.7|4426.3|4427.2|4426.8|4427.2|4426.8|4426.07|4425.67|1749
1650564040000|2022-04-21 18:00:40|4427.45|4427.05|4426.2|4425.8|4427.45|4427.05|4426.2|4425.8|1014
1650564050000|2022-04-21 18:00:50|4426.45|4426.05|4425.95|4425.55|4426.95|4426.55|4425.95|4425.55|473
1650564060000|2022-04-21 18:01:00|4426.2|4425.8|4426.7|4426.3|4426.7|4426.3|4426.2|4425.8|1023
1650564070000|2022-04-21 18:01:10|4426.45|4426.05|4425.95|4425.55|4426.45|4426.05|4425.95|4425.55|786
1650564080000|2022-04-21 18:01:20|4426.2|4425.8|4426.45|4426.05|4426.45|4426.05|4425.95|4425.55|848
1650564090000|2022-04-21 18:01:30|4426.7|4426.3|4426.2|4425.8|4426.95|4426.55|4425.95|4425.55|553
1650564100000|2022-04-21 18:01:40|4426.07|4425.67|4426.2|4425.8|4426.7|4426.3|4425.95|4425.55|978
1650564110000|2022-04-21 18:01:50|4426.45|4426.05|4424.45|4424.05|4426.45|4426.05|4424.45|4424.05|2055
1650564120000|2022-04-21 18:02:00|4424.2|4423.8|4424.2|4423.8|4424.45|4424.05|4423.7|4423.3|1081
1650564130000|2022-04-21 18:02:10|4424.45|4424.05|4425.2|4424.8|4425.45|4425.05|4424.45|4424.05|831
1650564140000|2022-04-21 18:02:20|4425.45|4425.05|4425.7|4425.3|4426.07|4425.67|4424.95|4424.55|679
1650564150000|2022-04-21 18:02:30|4425.95|4425.55|4424.95|4424.55|4426.45|4426.05|4424.95|4424.55|533
1650564160000|2022-04-21 18:02:40|4424.7|4424.3|4424.57|4424.17|4424.7|4424.3|4424.45|4424.05|357
1650564170000|2022-04-21 18:02:50|4424.7|4424.3|4424.2|4423.8|4424.7|4424.3|4423.95|4423.55|439
1650564180000|2022-04-21 18:03:00|4423.95|4423.55|4422.7|4422.3|4423.95|4423.55|4422.45|4422.05|1328
1650564190000|2022-04-21 18:03:10|4422.45|4422.05|4421.7|4421.3|4422.45|4422.05|4421.45|4421.05|1512
1650564200000|2022-04-21 18:03:20|4421.45|4421.05|4421.45|4421.05|4421.7|4421.3|4421.2|4420.8|650
1650564210000|2022-04-21 18:03:30|4420.95|4420.55|4420.2|4419.8|4420.95|4420.55|4420.2|4419.8|959
1650564220000|2022-04-21 18:03:40|4420.45|4420.05|4420.2|4419.8|4420.7|4420.3|4419.95|4419.55|591
1650564230000|2022-04-21 18:03:50|4420.45|4420.05|4419.95|4419.55|4420.45|4420.05|4419.45|4419.05|1543
1650564240000|2022-04-21 18:04:00|4420.2|4419.8|4419.95|4419.55|4420.45|4420.05|4419.95|4419.55|944
1650564250000|2022-04-21 18:04:10|4419.45|4419.05|4418.95|4418.55|4419.7|4419.3|4418.95|4418.55|2043
1650564260000|2022-04-21 18:04:20|4419.7|4419.3|4419.45|4419.05|4420.45|4420.05|4418.95|4418.55|1503
1650564270000|2022-04-21 18:04:30|4419.57|4419.17|4419.2|4418.8|4419.57|4419.17|4418.95|4418.55|483
1650564280000|2022-04-21 18:04:40|4418.95|4418.55|4418.95|4418.55|4419.7|4419.3|4418.95|4418.55|579
1650564290000|2022-04-21 18:04:50|4419.2|4418.8|4418.95|4418.55|4419.2|4418.8|4418.7|4418.3|346
1650564300000|2022-04-21 18:05:00|4418.7|4418.3|4418.45|4418.05|4418.95|4418.55|4417.95|4417.55|722
1650564310000|2022-04-21 18:05:10|4418.95|4418.55|4418.95|4418.55|4419.45|4419.05|4418.7|4418.3|772
1650564320000|2022-04-21 18:05:20|4419.2|4418.8|4419.7|4419.3|4419.7|4419.3|4419.2|4418.8|420
1650564330000|2022-04-21 18:05:30|4419.45|4419.05|4418.7|4418.3|4419.45|4419.05|4418.7|4418.3|432
1650564340000|2022-04-21 18:05:40|4418.95|4418.55|4419.45|4419.05|4419.45|4419.05|4418.7|4418.3|727
1650564350000|2022-04-21 18:05:50|4419.2|4418.8|4420.2|4419.8|4420.2|4419.8|4419.2|4418.8|777
1650564360000|2022-04-21 18:06:00|4419.7|4419.3|4420.45|4420.05|4420.7|4420.3|4419.7|4419.3|703
1650564370000|2022-04-21 18:06:10|4419.95|4419.55|4420.2|4419.8|4420.32|4419.92|4419.95|4419.55|518
1650564380000|2022-04-21 18:06:20|4419.95|4419.55|4421.95|4421.55|4422.07|4421.67|4419.95|4419.55|1136
1650564390000|2022-04-21 18:06:30|4422.2|4421.8|4420.7|4420.3|4422.45|4422.05|4420.45|4420.05|819
1650564400000|2022-04-21 18:06:40|4420.95|4420.55|4421.7|4421.3|4421.95|4421.55|4420.95|4420.55|687
1650564410000|2022-04-21 18:06:50|4421.95|4421.55|4421.2|4420.8|4421.95|4421.55|4421.2|4420.8|411
1650564420000|2022-04-21 18:07:00|4421.7|4421.3|4421.45|4421.05|4421.95|4421.55|4421.2|4420.8|358
1650564430000|2022-04-21 18:07:10|4421.2|4420.8|4419.45|4419.05|4421.2|4420.8|4419.45|4419.05|465
1650564440000|2022-04-21 18:07:20|4419.7|4419.3|4419.45|4419.05|4419.95|4419.55|4419.45|4419.05|529
1650564450000|2022-04-21 18:07:30|4419.7|4419.3|4420.7|4420.3|4420.7|4420.3|4419.7|4419.3|752
1650564460000|2022-04-21 18:07:40|4420.95|4420.55|4420.45|4420.05|4420.95|4420.55|4420.2|4419.8|243
1650564470000|2022-04-21 18:07:50|4420.7|4420.3|4420.45|4420.05|4421.45|4421.05|4420.45|4420.05|327
1650564480000|2022-04-21 18:08:00|4420.32|4419.92|4419.45|4419.05|4420.45|4420.05|4419.45|4419.05|590
1650564490000|2022-04-21 18:08:10|4419.7|4419.3|4420.45|4420.05|4420.45|4420.05|4419.7|4419.3|554
1650564500000|2022-04-21 18:08:20|4420.57|4420.17|4420.95|4420.55|4421.2|4420.8|4420.45|4420.05|414
1650564510000|2022-04-21 18:08:30|4420.7|4420.3|4421.7|4421.3|4421.7|4421.3|4420.7|4420.3|451
1650564520000|2022-04-21 18:08:40|4421.45|4421.05|4421.45|4421.05|4421.95|4421.55|4421.2|4420.8|324
1650564530000|2022-04-21 18:08:50|4421.95|4421.55|4421.2|4420.8|4421.95|4421.55|4421.2|4420.8|296
1650564540000|2022-04-21 18:09:00|4420.95|4420.55|4419.82|4419.42|4420.95|4420.55|4419.82|4419.42|564
1650564550000|2022-04-21 18:09:10|4419.95|4419.55|4419.45|4419.05|4420.2|4419.8|4419.45|4419.05|745
1650564560000|2022-04-21 18:09:20|4419.7|4419.3|4419.7|4419.3|4420.2|4419.8|4419.45|4419.05|462
1650564570000|2022-04-21 18:09:30|4419.45|4419.05|4419.45|4419.05|4419.7|4419.3|4419.45|4419.05|244
1650564580000|2022-04-21 18:09:40|4419.7|4419.3|4420.95|4420.55|4420.95|4420.55|4419.45|4419.05|717
1650564590000|2022-04-21 18:09:50|4421.45|4421.05|4421.45|4421.05|4422.45|4422.05|4421.45|4421.05|1067
1650564600000|2022-04-21 18:10:00|4420.95|4420.55|4420.7|4420.3|4421.45|4421.05|4420.2|4419.8|500
1650564610000|2022-04-21 18:10:10|4420.95|4420.55|4420.7|4420.3|4421.2|4420.8|4420.45|4420.05|388
1650564620000|2022-04-21 18:10:20|4420.82|4420.42|4421.45|4421.05|4421.45|4421.05|4420.45|4420.05|477
1650564630000|2022-04-21 18:10:30|4421.07|4420.67|4420.45|4420.05|4421.07|4420.67|4420.2|4419.8|325
1650564640000|2022-04-21 18:10:40|4420.2|4419.8|4423.45|4423.05|4423.45|4423.05|4420.2|4419.8|821
1650564650000|2022-04-21 18:10:50|4423.2|4422.8|4422.7|4422.3|4423.2|4422.8|4422.45|4422.05|486
1650564660000|2022-04-21 18:11:00|4422.57|4422.17|4422.2|4421.8|4423.2|4422.8|4422.2|4421.8|541
1650564670000|2022-04-21 18:11:10|4421.95|4421.55|4420.07|4419.67|4421.95|4421.55|4419.95|4419.55|581
1650564680000|2022-04-21 18:11:20|4420.2|4419.8|4420.45|4420.05|4420.7|4420.3|4419.95|4419.55|483
1650564690000|2022-04-21 18:11:30|4420.2|4419.8|4419.95|4419.55|4420.45|4420.05|4419.82|4419.42|262
1650564700000|2022-04-21 18:11:40|4420.2|4419.8|4420.2|4419.8|4420.45|4420.05|4419.95|4419.55|232
1650564710000|2022-04-21 18:11:50|4419.95|4419.55|4419.95|4419.55|4420.2|4419.8|4419.95|4419.55|91
1650564720000|2022-04-21 18:12:00|4419.7|4419.3|4419.45|4419.05|4419.7|4419.3|4419.45|4419.05|1796
1650564730000|2022-04-21 18:12:10|4419.7|4419.3|4419.95|4419.55|4419.95|4419.55|4419.45|4419.05|1067
1650564740000|2022-04-21 18:12:20|4420.2|4419.8|4419.95|4419.55|4420.2|4419.8|4419.95|4419.55|516
1650564750000|2022-04-21 18:12:30|4419.7|4419.3|4419.7|4419.3|4419.95|4419.55|4419.45|4419.05|565
1650564760000|2022-04-21 18:12:40|4419.95|4419.55|4421.7|4421.3|4421.7|4421.3|4419.95|4419.55|1049
1650564770000|2022-04-21 18:12:50|4421.45|4421.05|4420.82|4420.42|4421.57|4421.17|4420.45|4420.05|540
1650564780000|2022-04-21 18:13:00|4420.7|4420.3|4420.7|4420.3|4420.95|4420.55|4420.45|4420.05|197
1650564790000|2022-04-21 18:13:10|4420.57|4420.17|4419.45|4419.05|4420.57|4420.17|4419.45|4419.05|502
1650564800000|2022-04-21 18:13:20|4419.7|4419.3|4419.45|4419.05|4419.95|4419.55|4419.45|4419.05|236
1650564810000|2022-04-21 18:13:30|4419.7|4419.3|4419.45|4419.05|4419.7|4419.3|4419.45|4419.05|519
1650564820000|2022-04-21 18:13:40|4419.7|4419.3|4419.7|4419.3|4420.2|4419.8|4419.45|4419.05|885
1650564830000|2022-04-21 18:13:50|4419.45|4419.05|4419.95|4419.55|4420.2|4419.8|4419.45|4419.05|311
1650564840000|2022-04-21 18:14:00|4419.7|4419.3|4419.45|4419.05|4419.7|4419.3|4419.45|4419.05|935
1650564850000|2022-04-21 18:14:10|4418.45|4418.05|4421.45|4421.05|4421.95|4421.55|4417.95|4417.55|3827
1650564860000|2022-04-21 18:14:20|4421.7|4421.3|4421.2|4420.8|4421.7|4421.3|4420.7|4420.3|455
1650564870000|2022-04-21 18:14:30|4421.45|4421.05|4420.45|4420.05|4421.45|4421.05|4420.32|4419.92|354
1650564880000|2022-04-21 18:14:40|4420.32|4419.92|4418.95|4418.55|4420.32|4419.92|4418.95|4418.55|398
1650564890000|2022-04-21 18:14:50|4418.7|4418.3|4418.7|4418.3|4419.2|4418.8|4418.45|4418.05|363
1650564900000|2022-04-21 18:15:00|4418.57|4418.17|4417.7|4417.3|4418.7|4418.3|4417.45|4417.05|1116
1650564910000|2022-04-21 18:15:10|4417.95|4417.55|4417.7|4417.3|4418.45|4418.05|4417.7|4417.3|551
1650564920000|2022-04-21 18:15:20|4417.57|4417.17|4417.45|4417.05|4417.7|4417.3|4416.7|4416.3|801
1650564930000|2022-04-21 18:15:30|4417.2|4416.8|4417.2|4416.8|4417.45|4417.05|4416.95|4416.55|264
1650564940000|2022-04-21 18:15:40|4416.95|4416.55|4416.7|4416.3|4417.45|4417.05|4416.7|4416.3|434
1650564950000|2022-04-21 18:15:50|4416.45|4416.05|4416.45|4416.05|4416.95|4416.55|4416.45|4416.05|460
1650564960000|2022-04-21 18:16:00|4416.7|4416.3|4416.95|4416.55|4417.45|4417.05|4416.7|4416.3|692
1650564970000|2022-04-21 18:16:10|4417.2|4416.8|4417.95|4417.55|4418.45|4418.05|4417.2|4416.8|1204
1650564980000|2022-04-21 18:16:20|4417.7|4417.3|4416.95|4416.55|4417.7|4417.3|4416.7|4416.3|597
1650564990000|2022-04-21 18:16:30|4417.2|4416.8|4417.45|4417.05|4417.7|4417.3|4417.2|4416.8|258
1650565000000|2022-04-21 18:16:40|4417.2|4416.8|4417.7|4417.3|4417.7|4417.3|4417.2|4416.8|187
1650565010000|2022-04-21 18:16:50|4417.95|4417.55|4417.95|4417.55|4418.2|4417.8|4417.7|4417.3|236
1650565020000|2022-04-21 18:17:00|4417.7|4417.3|4418.95|4418.55|4419.2|4418.8|4417.7|4417.3|902
1650565030000|2022-04-21 18:17:10|4419.2|4418.8|4419.7|4419.3|4420.2|4419.8|4418.95|4418.55|486
1650565040000|2022-04-21 18:17:20|4419.57|4419.17|4419.95|4419.55|4420.2|4419.8|4419.2|4418.8|390
1650565050000|2022-04-21 18:17:30|4419.82|4419.42|4420.7|4420.3|4420.7|4420.3|4419.7|4419.3|345
1650565060000|2022-04-21 18:17:40|4420.45|4420.05|4421.2|4420.8|4421.45|4421.05|4420.45|4420.05|509
1650565070000|2022-04-21 18:17:50|4421.45|4421.05|4421.45|4421.05|4421.95|4421.55|4421.2|4420.8|471
1650565080000|2022-04-21 18:18:00|4421.7|4421.3|4421.7|4421.3|4422.2|4421.8|4421.45|4421.05|573
1650565090000|2022-04-21 18:18:10|4421.95|4421.55|4421.2|4420.8|4421.95|4421.55|4421.07|4420.67|498
1650565100000|2022-04-21 18:18:20|4420.95|4420.55|4421.7|4421.3|4421.95|4421.55|4420.95|4420.55|483
1650565110000|2022-04-21 18:18:30|4421.45|4421.05|4420.7|4420.3|4421.7|4421.3|4420.7|4420.3|303
1650565120000|2022-04-21 18:18:40|4420.82|4420.42|4420.2|4419.8|4420.95|4420.55|4420.2|4419.8|280
1650565130000|2022-04-21 18:18:50|4420.45|4420.05|4420.45|4420.05|4420.45|4420.05|4419.95|4419.55|294
1650565140000|2022-04-21 18:19:00|4420.2|4419.8|4420.45|4420.05|4420.95|4420.55|4420.2|4419.8|304
1650565150000|2022-04-21 18:19:10|4420.2|4419.8|4420.57|4420.17|4420.7|4420.3|4420.2|4419.8|412
1650565160000|2022-04-21 18:19:20|4420.7|4420.3|4420.2|4419.8|4420.7|4420.3|4419.95|4419.55|182
1650565170000|2022-04-21 18:19:30|4420.32|4419.92|4420.07|4419.67|4420.45|4420.05|4419.95|4419.55|198
1650565180000|2022-04-21 18:19:40|4420.2|4419.8|4418.95|4418.55|4420.2|4419.8|4418.95|4418.55|414
1650565190000|2022-04-21 18:19:50|4418.45|4418.05|4419.7|4419.3|4419.7|4419.3|4417.95|4417.55|1236
1650565200000|2022-04-21 18:20:00|4419.82|4419.42|4421.7|4421.3|4421.7|4421.3|4419.82|4419.42|1045
1650565210000|2022-04-21 18:20:10|4421.95|4421.55|4420.2|4419.8|4421.95|4421.55|4419.95|4419.55|1383
1650565220000|2022-04-21 18:20:20|4420.45|4420.05|4419.95|4419.55|4421.2|4420.8|4419.95|4419.55|434
1650565230000|2022-04-21 18:20:30|4420.2|4419.8|4421.2|4420.8|4421.45|4421.05|4420.2|4419.8|333
1650565240000|2022-04-21 18:20:40|4421.45|4421.05|4422.7|4422.3|4423.2|4422.8|4421.2|4420.8|768
1650565250000|2022-04-21 18:20:50|4422.95|4422.55|4421.95|4421.55|4422.95|4422.55|4421.95|4421.55|482
1650565260000|2022-04-21 18:21:00|4421.7|4421.3|4423.95|4423.55|4424.2|4423.8|4421.45|4421.05|1521
1650565270000|2022-04-21 18:21:10|4424.45|4424.05|4424.95|4424.55|4425.45|4425.05|4424.45|4424.05|749
1650565280000|2022-04-21 18:21:20|4425.2|4424.8|4425.45|4425.05|4425.7|4425.3|4424.45|4424.05|834
1650565290000|2022-04-21 18:21:30|4425.95|4425.55|4424.7|4424.3|4425.95|4425.55|4424.7|4424.3|778
1650565300000|2022-04-21 18:21:40|4424.45|4424.05|4424.45|4424.05|4424.95|4424.55|4424.45|4424.05|287
1650565310000|2022-04-21 18:21:50|4424.7|4424.3|4424.7|4424.3|4424.95|4424.55|4424.45|4424.05|225
1650565320000|2022-04-21 18:22:00|4424.2|4423.8|4422.45|4422.05|4424.2|4423.8|4422.45|4422.05|446
1650565330000|2022-04-21 18:22:10|4422.2|4421.8|4422.45|4422.05|4423.2|4422.8|4422.2|4421.8|295
1650565340000|2022-04-21 18:22:20|4422.7|4422.3|4422.7|4422.3|4422.95|4422.55|4422.45|4422.05|214
1650565350000|2022-04-21 18:22:30|4422.45|4422.05|4422.2|4421.8|4422.7|4422.3|4422.2|4421.8|217
1650565360000|2022-04-21 18:22:40|4422.45|4422.05|4422.2|4421.8|4422.45|4422.05|4421.95|4421.55|203
1650565370000|2022-04-21 18:22:50|4422.45|4422.05|4420.95|4420.55|4422.45|4422.05|4420.7|4420.3|520
1650565380000|2022-04-21 18:23:00|4419.95|4419.55|4419.82|4419.42|4420.45|4420.05|4419.7|4419.3|553
1650565390000|2022-04-21 18:23:10|4419.95|4419.55|4419.7|4419.3|4420.2|4419.8|4419.45|4419.05|361
1650565400000|2022-04-21 18:23:20|4419.95|4419.55|4419.2|4418.8|4419.95|4419.55|4419.2|4418.8|383
1650565410000|2022-04-21 18:23:30|4419.32|4418.92|4419.2|4418.8|4419.7|4419.3|4418.95|4418.55|326
1650565420000|2022-04-21 18:23:40|4418.95|4418.55|4419.7|4419.3|4419.7|4419.3|4418.7|4418.3|555
1650565430000|2022-04-21 18:23:50|4419.45|4419.05|4419.45|4419.05|4419.7|4419.3|4419.2|4418.8|381
1650565440000|2022-04-21 18:24:00|4419.7|4419.3|4419.45|4419.05|4419.95|4419.55|4418.7|4418.3|330
1650565450000|2022-04-21 18:24:10|4419.7|4419.3|4419.2|4418.8|4419.7|4419.3|4418.95|4418.55|224
1650565460000|2022-04-21 18:24:20|4419.32|4418.92|4419.2|4418.8|4419.45|4419.05|4419.2|4418.8|136
1650565470000|2022-04-21 18:24:30|4419.07|4418.67|4418.45|4418.05|4419.07|4418.67|4418.45|4418.05|284
1650565480000|2022-04-21 18:24:40|4418.7|4418.3|4418.45|4418.05|4418.7|4418.3|4418.45|4418.05|232
1650565490000|2022-04-21 18:24:50|4418.2|4417.8|4417.7|4417.3|4418.45|4418.05|4417.45|4417.05|594
1650565500000|2022-04-21 18:25:00|4417.57|4417.17|4418.2|4417.8|4418.2|4417.8|4417.45|4417.05|302
1650565510000|2022-04-21 18:25:10|4418.45|4418.05|4419.45|4419.05|4419.7|4419.3|4418.45|4418.05|416
1650565520000|2022-04-21 18:25:20|4419.2|4418.8|4419.2|4418.8|4419.45|4419.05|4418.95|4418.55|136
1650565530000|2022-04-21 18:25:30|4418.95|4418.55|4420.7|4420.3|4420.7|4420.3|4418.95|4418.55|396
1650565540000|2022-04-21 18:25:40|4420.45|4420.05|4420.45|4420.05|4420.45|4420.05|4419.82|4419.42|291
1650565550000|2022-04-21 18:25:50|4420.07|4419.67|4421.2|4420.8|4421.45|4421.05|4420.07|4419.67|442
1650565560000|2022-04-21 18:26:00|4421.95|4421.55|4421.7|4421.3|4421.95|4421.55|4421.45|4421.05|677
1650565570000|2022-04-21 18:26:10|4421.45|4421.05|4421.95|4421.55|4421.95|4421.55|4421.07|4420.67|249
1650565580000|2022-04-21 18:26:20|4421.7|4421.3|4421.45|4421.05|4421.95|4421.55|4420.95|4420.55|325
1650565590000|2022-04-21 18:26:30|4421.7|4421.3|4422.7|4422.3|4422.82|4422.42|4421.7|4421.3|531
1650565600000|2022-04-21 18:26:40|4422.95|4422.55|4422.7|4422.3|4423.2|4422.8|4422.7|4422.3|386
1650565610000|2022-04-21 18:26:50|4422.95|4422.55|4422.95|4422.55|4422.95|4422.55|4422.45|4422.05|266
1650565620000|2022-04-21 18:27:00|4423.07|4422.67|4421.95|4421.55|4423.2|4422.8|4421.7|4421.3|409
1650565630000|2022-04-21 18:27:10|4421.7|4421.3|4421.95|4421.55|4422.95|4422.55|4421.45|4421.05|493
1650565640000|2022-04-21 18:27:20|4422.2|4421.8|4422.2|4421.8|4422.2|4421.8|4421.95|4421.55|178
1650565650000|2022-04-21 18:27:30|4421.95|4421.55|4421.45|4421.05|4422.2|4421.8|4421.45|4421.05|214
1650565660000|2022-04-21 18:27:40|4421.57|4421.17|4421.7|4421.3|4421.95|4421.55|4421.45|4421.05|103
1650565670000|2022-04-21 18:27:50|4421.95|4421.55|4422.2|4421.8|4422.45|4422.05|4421.95|4421.55|192
1650565680000|2022-04-21 18:28:00|4421.95|4421.55|4422.2|4421.8|4422.45|4422.05|4421.95|4421.55|427
1650565690000|2022-04-21 18:28:10|4422.45|4422.05|4421.2|4420.8|4422.45|4422.05|4421.2|4420.8|251
1650565700000|2022-04-21 18:28:20|4421.45|4421.05|4422.2|4421.8|4422.45|4422.05|4421.45|4421.05|234
1650565710000|2022-04-21 18:28:30|4422.45|4422.05|4420.95|4420.55|4422.45|4422.05|4420.82|4420.42|262
1650565720000|2022-04-21 18:28:40|4421.2|4420.8|4421.2|4420.8|4421.7|4421.3|4420.95|4420.55|126
1650565730000|2022-04-21 18:28:50|4421.32|4420.92|4421.2|4420.8|4421.45|4421.05|4420.95|4420.55|343
1650565740000|2022-04-21 18:29:00|4421.45|4421.05|4421.7|4421.3|4421.7|4421.3|4421.2|4420.8|277
1650565750000|2022-04-21 18:29:10|4421.57|4421.17|4422.07|4421.67|4422.2|4421.8|4421.45|4421.05|152
1650565760000|2022-04-21 18:29:20|4421.95|4421.55|4420.45|4420.05|4421.95|4421.55|4419.95|4419.55|408
1650565770000|2022-04-21 18:29:30|4420.2|4419.8|4419.2|4418.8|4420.32|4419.92|4419.2|4418.8|424
1650565780000|2022-04-21 18:29:40|4419.45|4419.05|4419.95|4419.55|4419.95|4419.55|4419.45|4419.05|320
1650565790000|2022-04-21 18:29:50|4420.2|4419.8|4419.95|4419.55|4420.2|4419.8|4419.95|4419.55|204
1650565800000|2022-04-21 18:30:00|4419.2|4418.8|4419.07|4418.67|4419.45|4419.05|4418.95|4418.55|629
1650565810000|2022-04-21 18:30:10|4418.7|4418.3|4418.95|4418.55|4419.07|4418.67|4418.45|4418.05|715
1650565820000|2022-04-21 18:30:20|4418.7|4418.3|4417.95|4417.55|4418.7|4418.3|4417.95|4417.55|453
1650565830000|2022-04-21 18:30:30|4417.7|4417.3|4416.95|4416.55|4417.82|4417.42|4416.7|4416.3|758
1650565840000|2022-04-21 18:30:40|4417.2|4416.8|4418.7|4418.3|4418.7|4418.3|4417.2|4416.8|504
1650565850000|2022-04-21 18:30:50|4418.45|4418.05|4418.95|4418.55|4419.2|4418.8|4418.45|4418.05|404
1650565860000|2022-04-21 18:31:00|4419.2|4418.8|4420.95|4420.55|4421.2|4420.8|4418.95|4418.55|626
1650565870000|2022-04-21 18:31:10|4420.7|4420.3|4421.45|4421.05|4421.7|4421.3|4420.45|4420.05|380
1650565880000|2022-04-21 18:31:20|4421.2|4420.8|4421.2|4420.8|4422.2|4421.8|4421.2|4420.8|470
1650565890000|2022-04-21 18:31:30|4421.07|4420.67|4421.45|4421.05|4421.45|4421.05|4420.45|4420.05|196
1650565900000|2022-04-21 18:31:40|4421.7|4421.3|4424.45|4424.05|4424.45|4424.05|4421.7|4421.3|691
1650565910000|2022-04-21 18:31:50|4424.32|4423.92|4425.2|4424.8|4425.2|4424.8|4424.32|4423.92|823
1650565920000|2022-04-21 18:32:00|4425.7|4425.3|4425.7|4425.3|4426.2|4425.8|4424.95|4424.55|725
1650565930000|2022-04-21 18:32:10|4425.95|4425.55|4427.2|4426.8|4427.2|4426.8|4425.7|4425.3|751
1650565940000|2022-04-21 18:32:20|4426.95|4426.55|4426.95|4426.55|4427.2|4426.8|4426.45|4426.05|605
1650565950000|2022-04-21 18:32:30|4426.7|4426.3|4426.45|4426.05|4427.2|4426.8|4426.45|4426.05|348
1650565960000|2022-04-21 18:32:40|4426.7|4426.3|4426.2|4425.8|4426.7|4426.3|4425.95|4425.55|221
1650565970000|2022-04-21 18:32:50|4426.45|4426.05|4425.45|4425.05|4426.45|4426.05|4425.45|4425.05|310
1650565980000|2022-04-21 18:33:00|4425.2|4424.8|4424.2|4423.8|4425.2|4424.8|4423.45|4423.05|608
1650565990000|2022-04-21 18:33:10|4424.45|4424.05|4423.95|4423.55|4424.45|4424.05|4423.7|4423.3|224
1650566000000|2022-04-21 18:33:20|4424.2|4423.8|4423.95|4423.55|4424.2|4423.8|4423.7|4423.3|208
1650566010000|2022-04-21 18:33:30|4423.7|4423.3|4423.7|4423.3|4424.2|4423.8|4423.7|4423.3|228
1650566020000|2022-04-21 18:33:40|4423.45|4423.05|4424.2|4423.8|4424.2|4423.8|4423.2|4422.8|461
1650566030000|2022-04-21 18:33:50|4424.45|4424.05|4423.95|4423.55|4424.45|4424.05|4423.7|4423.3|349
1650566040000|2022-04-21 18:34:00|4424.2|4423.8|4424.7|4424.3|4424.7|4424.3|4423.2|4422.8|867
1650566050000|2022-04-21 18:34:10|4424.45|4424.05|4423.82|4423.42|4424.45|4424.05|4423.7|4423.3|243
1650566060000|2022-04-21 18:34:20|4423.95|4423.55|4424.2|4423.8|4424.7|4424.3|4423.95|4423.55|232
1650566070000|2022-04-21 18:34:30|4423.95|4423.55|4424.7|4424.3|4425.2|4424.8|4423.95|4423.55|375
1650566080000|2022-04-21 18:34:40|4424.45|4424.05|4425.2|4424.8|4425.45|4425.05|4423.95|4423.55|656
1650566090000|2022-04-21 18:34:50|4425.45|4425.05|4425.7|4425.3|4425.7|4425.3|4425.2|4424.8|234
1650566100000|2022-04-21 18:35:00|4425.45|4425.05|4424.57|4424.17|4425.45|4425.05|4424.45|4424.05|418
1650566110000|2022-04-21 18:35:10|4424.45|4424.05|4424.7|4424.3|4425.2|4424.8|4424.45|4424.05|344
1650566120000|2022-04-21 18:35:20|4424.45|4424.05|4426.45|4426.05|4426.45|4426.05|4424.2|4423.8|388
1650566130000|2022-04-21 18:35:30|4426.32|4425.92|4427.2|4426.8|4427.2|4426.8|4426.32|4425.92|734
1650566140000|2022-04-21 18:35:40|4426.95|4426.55|4427.7|4427.3|4428.2|4427.8|4426.95|4426.55|663
1650566150000|2022-04-21 18:35:50|4427.95|4427.55|4428.7|4428.3|4428.7|4428.3|4427.45|4427.05|718
1650566160000|2022-04-21 18:36:00|4428.45|4428.05|4428.95|4428.55|4428.95|4428.55|4427.95|4427.55|664
1650566170000|2022-04-21 18:36:10|4428.7|4428.3|4429.2|4428.8|4429.2|4428.8|4428.7|4428.3|488
1650566180000|2022-04-21 18:36:20|4429.32|4428.92|4429.95|4429.55|4430.2|4429.8|4429.2|4428.8|1023
1650566190000|2022-04-21 18:36:30|4429.7|4429.3|4429.7|4429.3|4430.2|4429.8|4429.7|4429.3|379
1650566200000|2022-04-21 18:36:40|4429.82|4429.42|4431.2|4430.8|4431.2|4430.8|4429.7|4429.3|503
1650566210000|2022-04-21 18:36:50|4430.95|4430.55|4430.45|4430.05|4431.2|4430.8|4429.95|4429.55|600
1650566220000|2022-04-21 18:37:00|4430.7|4430.3|4431.45|4431.05|4431.7|4431.3|4430.45|4430.05|462
1650566230000|2022-04-21 18:37:10|4431.7|4431.3|4431.7|4431.3|4432.2|4431.8|4431.45|4431.05|742
1650566240000|2022-04-21 18:37:20|4431.95|4431.55|4430.45|4430.05|4431.95|4431.55|4430.45|4430.05|435
1650566250000|2022-04-21 18:37:30|4429.95|4429.55|4429.7|4429.3|4429.95|4429.55|4429.2|4428.8|603
1650566260000|2022-04-21 18:37:40|4429.45|4429.05|4428.07|4427.67|4429.7|4429.3|4427.95|4427.55|365
1650566270000|2022-04-21 18:37:50|4427.95|4427.55|4426.7|4426.3|4427.95|4427.55|4426.45|4426.05|623
1650566280000|2022-04-21 18:38:00|4426.45|4426.05|4425.95|4425.55|4426.7|4426.3|4425.7|4425.3|658
1650566290000|2022-04-21 18:38:10|4425.7|4425.3|4424.95|4424.55|4425.7|4425.3|4424.95|4424.55|370
1650566300000|2022-04-21 18:38:20|4425.2|4424.8|4424.7|4424.3|4425.45|4425.05|4424.45|4424.05|340
1650566310000|2022-04-21 18:38:30|4424.95|4424.55|4424.45|4424.05|4425.2|4424.8|4424.45|4424.05|303
1650566320000|2022-04-21 18:38:40|4423.95|4423.55|4422.7|4422.3|4423.95|4423.55|4422.7|4422.3|709
1650566330000|2022-04-21 18:38:50|4422.95|4422.55|4422.95|4422.55|4423.45|4423.05|4422.7|4422.3|354
1650566340000|2022-04-21 18:39:00|4423.2|4422.8|4421.7|4421.3|4423.2|4422.8|4421.7|4421.3|621
1650566350000|2022-04-21 18:39:10|4421.45|4421.05|4420.95|4420.55|4421.45|4421.05|4420.7|4420.3|544
1650566360000|2022-04-21 18:39:20|4421.2|4420.8|4421.2|4420.8|4421.45|4421.05|4420.95|4420.55|235
1650566370000|2022-04-21 18:39:30|4421.45|4421.05|4421.45|4421.05|4421.7|4421.3|4421.2|4420.8|202
1650566380000|2022-04-21 18:39:40|4421.32|4420.92|4421.7|4421.3|4421.7|4421.3|4421.2|4420.8|290
1650566390000|2022-04-21 18:39:50|4421.45|4421.05|4421.95|4421.55|4421.95|4421.55|4421.32|4420.92|166
1650566400000|2022-04-21 18:40:00|4422.2|4421.8|4421.95|4421.55|4422.7|4422.3|4421.7|4421.3|363
1650566410000|2022-04-21 18:40:10|4422.2|4421.8|4421.7|4421.3|4422.95|4422.55|4421.7|4421.3|404
1650566420000|2022-04-21 18:40:20|4421.95|4421.55|4421.95|4421.55|4422.45|4422.05|4421.45|4421.05|270
1650566430000|2022-04-21 18:40:30|4421.82|4421.42|4421.2|4420.8|4421.82|4421.42|4420.95|4420.55|256
1650566440000|2022-04-21 18:40:40|4421.45|4421.05|4420.95|4420.55|4421.7|4421.3|4420.95|4420.55|146
1650566450000|2022-04-21 18:40:50|4420.7|4420.3|4419.2|4418.8|4420.7|4420.3|4419.2|4418.8|808
1650566460000|2022-04-21 18:41:00|4419.45|4419.05|4418.7|4418.3|4419.45|4419.05|4418.7|4418.3|368
1650566470000|2022-04-21 18:41:10|4418.95|4418.55|4418.7|4418.3|4419.2|4418.8|4418.45|4418.05|304
1650566480000|2022-04-21 18:41:20|4418.45|4418.05|4418.2|4417.8|4418.45|4418.05|4418.07|4417.67|312
1650566490000|2022-04-21 18:41:30|4417.95|4417.55|4418.2|4417.8|4418.2|4417.8|4417.95|4417.55|236
1650566500000|2022-04-21 18:41:40|4417.95|4417.55|4418.95|4418.55|4418.95|4418.55|4417.45|4417.05|1419
1650566510000|2022-04-21 18:41:50|4419.2|4418.8|4419.2|4418.8|4419.2|4418.8|4418.45|4418.05|345
1650566520000|2022-04-21 18:42:00|4419.45|4419.05|4419.95|4419.55|4420.7|4420.3|4419.45|4419.05|507
1650566530000|2022-04-21 18:42:10|4419.7|4419.3|4420.45|4420.05|4420.7|4420.3|4419.7|4419.3|257
1650566540000|2022-04-21 18:42:20|4420.2|4419.8|4420.7|4420.3|4420.7|4420.3|4419.7|4419.3|217
1650566550000|2022-04-21 18:42:30|4420.95|4420.55|4420.2|4419.8|4421.2|4420.8|4419.95|4419.55|486
1650566560000|2022-04-21 18:42:40|4420.45|4420.05|4420.7|4420.3|4420.95|4420.55|4420.2|4419.8|188
1650566570000|2022-04-21 18:42:50|4420.57|4420.17|4419.7|4419.3|4421.2|4420.8|4419.57|4419.17|458
1650566580000|2022-04-21 18:43:00|4419.2|4418.8|4419.45|4419.05|4419.7|4419.3|4419.2|4418.8|304
1650566590000|2022-04-21 18:43:10|4419.2|4418.8|4419.45|4419.05|4419.45|4419.05|4418.95|4418.55|274
1650566600000|2022-04-21 18:43:20|4419.95|4419.55|4419.45|4419.05|4420.2|4419.8|4419.2|4418.8|228
1650566610000|2022-04-21 18:43:30|4419.7|4419.3|4419.7|4419.3|4419.95|4419.55|4419.2|4418.8|318
1650566620000|2022-04-21 18:43:40|4419.95|4419.55|4419.2|4418.8|4419.95|4419.55|4418.95|4418.55|272
1650566630000|2022-04-21 18:43:50|4418.95|4418.55|4419.7|4419.3|4419.7|4419.3|4418.95|4418.55|165
1650566640000|2022-04-21 18:44:00|4419.82|4419.42|4417.95|4417.55|4419.95|4419.55|4417.95|4417.55|424
1650566650000|2022-04-21 18:44:10|4418.07|4417.67|4417.95|4417.55|4418.07|4417.67|4417.7|4417.3|277
1650566660000|2022-04-21 18:44:20|4417.7|4417.3|4417.45|4417.05|4417.95|4417.55|4417.45|4417.05|343
1650566670000|2022-04-21 18:44:30|4417.7|4417.3|4417.2|4416.8|4417.7|4417.3|4416.7|4416.3|595
1650566680000|2022-04-21 18:44:40|4417.07|4416.67|4416.45|4416.05|4417.2|4416.8|4416.45|4416.05|836
1650566690000|2022-04-21 18:44:50|4414.45|4414.05|4413.45|4413.05|4414.45|4414.05|4412.95|4412.55|4279
1650566700000|2022-04-21 18:45:00|4413.7|4413.3|4413.95|4413.55|4414.2|4413.8|4413.2|4412.8|927
1650566710000|2022-04-21 18:45:10|4413.7|4413.3|4412.95|4412.55|4413.7|4413.3|4412.7|4412.3|821
1650566720000|2022-04-21 18:45:20|4412.7|4412.3|4412.7|4412.3|4412.7|4412.3|4411.7|4411.3|913
1650566730000|2022-04-21 18:45:30|4412.95|4412.55|4412.2|4411.8|4413.2|4412.8|4411.95|4411.55|557
1650566740000|2022-04-21 18:45:40|4411.95|4411.55|4411.45|4411.05|4412.2|4411.8|4411.2|4410.8|1050
1650566750000|2022-04-21 18:45:50|4411.32|4410.92|4412.2|4411.8|4412.2|4411.8|4411.2|4410.8|1350
1650566760000|2022-04-21 18:46:00|4412.32|4411.92|4412.7|4412.3|4412.95|4412.55|4411.95|4411.55|1329
1650566770000|2022-04-21 18:46:10|4412.45|4412.05|4412.45|4412.05|4412.95|4412.55|4411.95|4411.55|1321
1650566780000|2022-04-21 18:46:20|4411.7|4411.3|4411.7|4411.3|4411.95|4411.55|4411.7|4411.3|1021
1650566790000|2022-04-21 18:46:30|4411.45|4411.05|4411.7|4411.3|4412.45|4412.05|4411.45|4411.05|696
1650566800000|2022-04-21 18:46:40|4411.45|4411.05|4411.57|4411.17|4412.2|4411.8|4411.45|4411.05|823
1650566810000|2022-04-21 18:46:50|4411.7|4411.3|4412.2|4411.8|4412.45|4412.05|4411.45|4411.05|314
1650566820000|2022-04-21 18:47:00|4412.45|4412.05|4412.7|4412.3|4413.2|4412.8|4412.2|4411.8|585
1650566830000|2022-04-21 18:47:10|4412.95|4412.55|4411.45|4411.05|4413.2|4412.8|4411.45|4411.05|513
1650566840000|2022-04-21 18:47:20|4411.7|4411.3|4411.95|4411.55|4412.2|4411.8|4411.45|4411.05|348
1650566850000|2022-04-21 18:47:30|4411.7|4411.3|4411.45|4411.05|4411.7|4411.3|4411.45|4411.05|239
1650566860000|2022-04-21 18:47:40|4411.2|4410.8|4411.95|4411.55|4412.2|4411.8|4410.95|4410.55|392
1650566870000|2022-04-21 18:47:50|4412.2|4411.8|4412.2|4411.8|4412.45|4412.05|4411.7|4411.3|298
1650566880000|2022-04-21 18:48:00|4411.95|4411.55|4411.95|4411.55|4412.2|4411.8|4410.95|4410.55|465
1650566890000|2022-04-21 18:48:10|4411.7|4411.3|4411.95|4411.55|4412.2|4411.8|4411.45|4411.05|217
1650566900000|2022-04-21 18:48:20|4412.07|4411.67|4411.45|4411.05|4412.7|4412.3|4411.45|4411.05|368
1650566910000|2022-04-21 18:48:30|4411.2|4410.8|4410.45|4410.05|4411.45|4411.05|4410.2|4409.8|657
1650566920000|2022-04-21 18:48:40|4410.2|4409.8|4410.7|4410.3|4411.2|4410.8|4410.2|4409.8|532
1650566930000|2022-04-21 18:48:50|4410.95|4410.55|4409.2|4408.8|4410.95|4410.55|4409.2|4408.8|1713
1650566940000|2022-04-21 18:49:00|4408.95|4408.55|4408.45|4408.05|4408.95|4408.55|4407.7|4407.3|1638
1650566950000|2022-04-21 18:49:10|4408.2|4407.8|4408.2|4407.8|4408.7|4408.3|4407.95|4407.55|571
1650566960000|2022-04-21 18:49:20|4408.45|4408.05|4407.95|4407.55|4408.45|4408.05|4407.7|4407.3|415
1650566970000|2022-04-21 18:49:30|4408.2|4407.8|4407.95|4407.55|4408.7|4408.3|4407.95|4407.55|470
1650566980000|2022-04-21 18:49:40|4408.2|4407.8|4407.7|4407.3|4408.45|4408.05|4407.7|4407.3|296
1650566990000|2022-04-21 18:49:50|4407.95|4407.55|4408.95|4408.55|4408.95|4408.55|4407.95|4407.55|523
1650567000000|2022-04-21 18:50:00|4408.7|4408.3|4408.7|4408.3|4409.2|4408.8|4408.2|4407.8|352
1650567010000|2022-04-21 18:50:10|4408.95|4408.55|4409.2|4408.8|4409.2|4408.8|4408.45|4408.05|409
1650567020000|2022-04-21 18:50:20|4408.95|4408.55|4407.95|4407.55|4409.2|4408.8|4407.95|4407.55|450
1650567030000|2022-04-21 18:50:30|4407.45|4407.05|4407.7|4407.3|4407.7|4407.3|4407.2|4406.8|415
1650567040000|2022-04-21 18:50:40|4408.2|4407.8|4407.95|4407.55|4408.7|4408.3|4407.95|4407.55|266
1650567050000|2022-04-21 18:50:50|4407.7|4407.3|4407.82|4407.42|4407.95|4407.55|4407.45|4407.05|315
1650567060000|2022-04-21 18:51:00|4407.7|4407.3|4407.7|4407.3|4407.95|4407.55|4406.95|4406.55|484
1650567070000|2022-04-21 18:51:10|4407.45|4407.05|4407.7|4407.3|4408.2|4407.8|4407.45|4407.05|243
1650567080000|2022-04-21 18:51:20|4407.82|4407.42|4408.2|4407.8|4408.2|4407.8|4407.82|4407.42|290
1650567090000|2022-04-21 18:51:30|4407.95|4407.55|4407.7|4407.3|4408.2|4407.8|4407.7|4407.3|546
1650567100000|2022-04-21 18:51:40|4407.45|4407.05|4407.7|4407.3|4407.95|4407.55|4407.45|4407.05|200
1650567110000|2022-04-21 18:51:50|4407.82|4407.42|4407.2|4406.8|4407.82|4407.42|4407.2|4406.8|380
1650567120000|2022-04-21 18:52:00|4407.45|4407.05|4407.7|4407.3|4407.82|4407.42|4407.45|4407.05|574
1650567130000|2022-04-21 18:52:10|4407.45|4407.05|4406.95|4406.55|4407.95|4407.55|4406.95|4406.55|348
1650567140000|2022-04-21 18:52:20|4407.2|4406.8|4407.2|4406.8|4407.45|4407.05|4407.2|4406.8|415
1650567150000|2022-04-21 18:52:30|4407.45|4407.05|4408.7|4408.3|4408.7|4408.3|4407.2|4406.8|1553
1650567160000|2022-04-21 18:52:40|4408.2|4407.8|4408.95|4408.55|4409.2|4408.8|4407.95|4407.55|990
1650567170000|2022-04-21 18:52:50|4408.7|4408.3|4407.95|4407.55|4408.95|4408.55|4407.95|4407.55|574
1650567180000|2022-04-21 18:53:00|4407.7|4407.3|4407.45|4407.05|4407.7|4407.3|4407.2|4406.8|379
1650567190000|2022-04-21 18:53:10|4407.7|4407.3|4407.95|4407.55|4408.45|4408.05|4407.2|4406.8|341
1650567200000|2022-04-21 18:53:20|4407.7|4407.3|4408.7|4408.3|4409.2|4408.8|4407.45|4407.05|614
1650567210000|2022-04-21 18:53:30|4408.95|4408.55|4407.7|4407.3|4408.95|4408.55|4407.57|4407.17|298
1650567220000|2022-04-21 18:53:40|4407.95|4407.55|4408.2|4407.8|4408.45|4408.05|4407.7|4407.3|406
1650567230000|2022-04-21 18:53:50|4408.45|4408.05|4409.2|4408.8|4409.2|4408.8|4408.45|4408.05|500
1650567240000|2022-04-21 18:54:00|4409.07|4408.67|4407.95|4407.55|4409.2|4408.8|4407.95|4407.55|453
1650567250000|2022-04-21 18:54:10|4408.2|4407.8|4408.2|4407.8|4409.07|4408.67|4407.95|4407.55|282
1650567260000|2022-04-21 18:54:20|4408.45|4408.05|4408.95|4408.55|4408.95|4408.55|4408.2|4407.8|349
1650567270000|2022-04-21 18:54:30|4409.07|4408.67|4407.95|4407.55|4409.07|4408.67|4407.95|4407.55|366
1650567280000|2022-04-21 18:54:40|4408.2|4407.8|4407.45|4407.05|4408.2|4407.8|4406.95|4406.55|556
1650567290000|2022-04-21 18:54:50|4407.2|4406.8|4406.95|4406.55|4407.57|4407.17|4406.95|4406.55|246
1650567300000|2022-04-21 18:55:00|4406.45|4406.05|4406.45|4406.05|4406.7|4406.3|4405.95|4405.55|1071
1650567310000|2022-04-21 18:55:10|4406.2|4405.8|4405.45|4405.05|4406.2|4405.8|4405.45|4405.05|464
1650567320000|2022-04-21 18:55:20|4405.2|4404.8|4404.95|4404.55|4405.2|4404.8|4404.7|4404.3|657
1650567330000|2022-04-21 18:55:30|4404.7|4404.3|4404.7|4404.3|4404.95|4404.55|4404.45|4404.05|946
1650567340000|2022-04-21 18:55:40|4404.95|4404.55|4405.2|4404.8|4405.2|4404.8|4404.7|4404.3|591
1650567350000|2022-04-21 18:55:50|4404.95|4404.55|4405.2|4404.8|4405.45|4405.05|4404.95|4404.55|650
1650567360000|2022-04-21 18:56:00|4404.95|4404.55|4404.95|4404.55|4405.2|4404.8|4404.7|4404.3|539
1650567370000|2022-04-21 18:56:10|4404.7|4404.3|4404.95|4404.55|4404.95|4404.55|4404.45|4404.05|453
1650567380000|2022-04-21 18:56:20|4405.2|4404.8|4404.7|4404.3|4405.45|4405.05|4404.7|4404.3|532
1650567390000|2022-04-21 18:56:30|4404.45|4404.05|4404.95|4404.55|4404.95|4404.55|4404.45|4404.05|494
1650567400000|2022-04-21 18:56:40|4404.7|4404.3|4404.7|4404.3|4404.95|4404.55|4404.7|4404.3|311
1650567410000|2022-04-21 18:56:50|4404.95|4404.55|4406.2|4405.8|4406.45|4406.05|4404.95|4404.55|2198
1650567420000|2022-04-21 18:57:00|4406.45|4406.05|4406.7|4406.3|4406.7|4406.3|4405.7|4405.3|650
1650567430000|2022-04-21 18:57:10|4406.95|4406.55|4406.95|4406.55|4407.2|4406.8|4406.45|4406.05|887
1650567440000|2022-04-21 18:57:20|4406.45|4406.05|4406.7|4406.3|4406.95|4406.55|4406.45|4406.05|590
1650567450000|2022-04-21 18:57:30|4406.45|4406.05|4407.2|4406.8|4407.2|4406.8|4406.45|4406.05|525
1650567460000|2022-04-21 18:57:40|4406.95|4406.55|4405.45|4405.05|4406.95|4406.55|4405.2|4404.8|750
1650567470000|2022-04-21 18:57:50|4405.7|4405.3|4405.95|4405.55|4406.2|4405.8|4405.45|4405.05|432
1650567480000|2022-04-21 18:58:00|4406.2|4405.8|4405.95|4405.55|4406.7|4406.3|4405.7|4405.3|555
1650567490000|2022-04-21 18:58:10|4405.7|4405.3|4405.45|4405.05|4405.95|4405.55|4405.45|4405.05|260
1650567500000|2022-04-21 18:58:20|4405.32|4404.92|4404.95|4404.55|4405.45|4405.05|4404.95|4404.55|449
1650567510000|2022-04-21 18:58:30|4404.7|4404.3|4404.45|4404.05|4404.7|4404.3|4404.45|4404.05|209
1650567520000|2022-04-21 18:58:40|4404.7|4404.3|4404.45|4404.05|4404.95|4404.55|4404.45|4404.05|464
1650567530000|2022-04-21 18:58:50|4404.7|4404.3|4404.7|4404.3|4404.7|4404.3|4404.7|4404.3|216
1650567540000|2022-04-21 18:59:00|4404.45|4404.05|4401.45|4401.05|4404.45|4404.05|4401.45|4401.05|3296
1650567550000|2022-04-21 18:59:10|4401.7|4401.3|4402.95|4402.55|4403.2|4402.8|4401.7|4401.3|1092
1650567560000|2022-04-21 18:59:20|4403.2|4402.8|4403.2|4402.8|4403.2|4402.8|4402.95|4402.55|827
1650567570000|2022-04-21 18:59:30|4402.7|4402.3|4403.2|4402.8|4403.2|4402.8|4402.7|4402.3|745
1650567580000|2022-04-21 18:59:40|4402.95|4402.55|4403.2|4402.8|4403.2|4402.8|4402.45|4402.05|470
1650567590000|2022-04-21 18:59:50|4402.95|4402.55|4405.2|4404.8|4406.2|4405.8|4402.95|4402.55|1834
1650567600000|2022-04-21 19:00:00|4404.82|4404.42|4404.45|4404.05|4405.2|4404.8|4403.95|4403.55|1066
1650567610000|2022-04-21 19:00:10|4404.2|4403.8|4402.45|4402.05|4404.2|4403.8|4402.2|4401.8|1132
1650567620000|2022-04-21 19:00:20|4402.7|4402.3|4402.45|4402.05|4402.7|4402.3|4402.2|4401.8|338
1650567630000|2022-04-21 19:00:30|4402.2|4401.8|4402.7|4402.3|4402.7|4402.3|4402.2|4401.8|446
1650567640000|2022-04-21 19:00:40|4402.95|4402.55|4402.45|4402.05|4402.95|4402.55|4402.2|4401.8|541
1650567650000|2022-04-21 19:00:50|4402.7|4402.3|4402.2|4401.8|4402.95|4402.55|4402.2|4401.8|295
1650567660000|2022-04-21 19:01:00|4401.7|4401.3|4402.2|4401.8|4402.45|4402.05|4401.45|4401.05|768
1650567670000|2022-04-21 19:01:10|4401.95|4401.55|4401.95|4401.55|4402.45|4402.05|4401.95|4401.55|372
1650567680000|2022-04-21 19:01:20|4402.2|4401.8|4402.2|4401.8|4402.45|4402.05|4401.95|4401.55|344
1650567690000|2022-04-21 19:01:30|4401.95|4401.55|4401.45|4401.05|4402.45|4402.05|4400.95|4400.55|848
1650567700000|2022-04-21 19:01:40|4401.7|4401.3|4401.45|4401.05|4401.95|4401.55|4401.2|4400.8|349
1650567710000|2022-04-21 19:01:50|4401.7|4401.3|4402.2|4401.8|4402.7|4402.3|4401.7|4401.3|651
1650567720000|2022-04-21 19:02:00|4402.45|4402.05|4401.7|4401.3|4403.2|4402.8|4401.7|4401.3|820
1650567730000|2022-04-21 19:02:10|4401.95|4401.55|4401.7|4401.3|4402.45|4402.05|4401.45|4401.05|459
1650567740000|2022-04-21 19:02:20|4401.45|4401.05|4401.7|4401.3|4401.7|4401.3|4401.2|4400.8|602
1650567750000|2022-04-21 19:02:30|4402.2|4401.8|4400.2|4399.8|4402.2|4401.8|4400.2|4399.8|674
1650567760000|2022-04-21 19:02:40|4400.45|4400.05|4400.7|4400.3|4400.95|4400.55|4400.32|4399.92|574
1650567770000|2022-04-21 19:02:50|4400.45|4400.05|4400.95|4400.55|4400.95|4400.55|4400.2|4399.8|668
1650567780000|2022-04-21 19:03:00|4400.7|4400.3|4400.2|4399.8|4401.2|4400.8|4399.95|4399.55|686
1650567790000|2022-04-21 19:03:10|4399.95|4399.55|4400.95|4400.55|4400.95|4400.55|4399.95|4399.55|547
1650567800000|2022-04-21 19:03:20|4400.7|4400.3|4400.7|4400.3|4400.95|4400.55|4400.7|4400.3|310
1650567810000|2022-04-21 19:03:30|4400.45|4400.05|4400.7|4400.3|4400.7|4400.3|4400.32|4399.92|322
1650567820000|2022-04-21 19:03:40|4400.95|4400.55|4400.45|4400.05|4400.95|4400.55|4400.32|4399.92|329
1650567830000|2022-04-21 19:03:50|4400.7|4400.3|4399.95|4399.55|4400.7|4400.3|4399.95|4399.55|439
1650567840000|2022-04-21 19:04:00|4399.7|4399.3|4399.95|4399.55|4400.45|4400.05|4399.7|4399.3|735
1650567850000|2022-04-21 19:04:10|4400.2|4399.8|4398.45|4398.05|4400.2|4399.8|4398.45|4398.05|979
1650567860000|2022-04-21 19:04:20|4398.32|4397.92|4397.7|4397.3|4398.45|4398.05|4397.7|4397.3|1348
1650567870000|2022-04-21 19:04:30|4397.82|4397.42|4395.95|4395.55|4397.95|4397.55|4395.95|4395.55|1471
1650567880000|2022-04-21 19:04:40|4395.7|4395.3|4396.7|4396.3|4397.2|4396.8|4395.7|4395.3|1032
1650567890000|2022-04-21 19:04:50|4396.45|4396.05|4396.7|4396.3|4396.7|4396.3|4395.7|4395.3|1072
1650567900000|2022-04-21 19:05:00|4397.2|4396.8|4398.2|4397.8|4398.2|4397.8|4396.95|4396.55|948
1650567910000|2022-04-21 19:05:10|4397.95|4397.55|4398.2|4397.8|4398.45|4398.05|4397.7|4397.3|745
1650567920000|2022-04-21 19:05:20|4397.7|4397.3|4396.7|4396.3|4398.2|4397.8|4396.7|4396.3|707
1650567930000|2022-04-21 19:05:30|4396.45|4396.05|4398.2|4397.8|4398.2|4397.8|4395.95|4395.55|563
1650567940000|2022-04-21 19:05:40|4398.45|4398.05|4398.57|4398.17|4398.57|4398.17|4397.7|4397.3|656
1650567950000|2022-04-21 19:05:50|4398.7|4398.3|4399.95|4399.55|4400.2|4399.8|4398.2|4397.8|1689
1650567960000|2022-04-21 19:06:00|4399.45|4399.05|4400.2|4399.8|4400.45|4400.05|4399.45|4399.05|1136
1650567970000|2022-04-21 19:06:10|4400.45|4400.05|4400.2|4399.8|4400.7|4400.3|4399.95|4399.55|942
1650567980000|2022-04-21 19:06:20|4400.45|4400.05|4400.2|4399.8|4401.2|4400.8|4399.7|4399.3|1000
1650567990000|2022-04-21 19:06:30|4400.32|4399.92|4400.95|4400.55|4400.95|4400.55|4400.2|4399.8|600
1650568000000|2022-04-21 19:06:40|4400.7|4400.3|4399.45|4399.05|4400.7|4400.3|4399.45|4399.05|1032
1650568010000|2022-04-21 19:06:50|4399.7|4399.3|4399.45|4399.05|4399.7|4399.3|4399.45|4399.05|431
1650568020000|2022-04-21 19:07:00|4398.2|4397.8|4397.2|4396.8|4398.2|4397.8|4397.07|4396.67|1810
1650568030000|2022-04-21 19:07:10|4396.95|4396.55|4396.2|4395.8|4397.2|4396.8|4395.95|4395.55|742
1650568040000|2022-04-21 19:07:20|4396.45|4396.05|4396.2|4395.8|4396.95|4396.55|4395.95|4395.55|574
1650568050000|2022-04-21 19:07:30|4395.95|4395.55|4396.2|4395.8|4396.45|4396.05|4395.95|4395.55|547
1650568060000|2022-04-21 19:07:40|4395.95|4395.55|4396.7|4396.3|4396.95|4396.55|4395.95|4395.55|461
1650568070000|2022-04-21 19:07:50|4396.82|4396.42|4397.2|4396.8|4397.45|4397.05|4396.45|4396.05|567
1650568080000|2022-04-21 19:08:00|4396.82|4396.42|4396.95|4396.55|4396.95|4396.55|4396.45|4396.05|400
1650568090000|2022-04-21 19:08:10|4396.82|4396.42|4397.2|4396.8|4397.45|4397.05|4396.7|4396.3|455
1650568100000|2022-04-21 19:08:20|4396.95|4396.55|4395.95|4395.55|4396.95|4396.55|4395.95|4395.55|556
1650568110000|2022-04-21 19:08:30|4396.45|4396.05|4396.45|4396.05|4396.45|4396.05|4395.7|4395.3|570
1650568120000|2022-04-21 19:08:40|4396.7|4396.3|4396.45|4396.05|4396.7|4396.3|4395.95|4395.55|378
1650568130000|2022-04-21 19:08:50|4396.32|4395.92|4394.45|4394.05|4396.45|4396.05|4394.2|4393.8|2014
1650568140000|2022-04-21 19:09:00|4394.95|4394.55|4393.95|4393.55|4394.95|4394.55|4393.95|4393.55|1303
1650568150000|2022-04-21 19:09:10|4394.2|4393.8|4394.7|4394.3|4394.7|4394.3|4393.7|4393.3|685
1650568160000|2022-04-21 19:09:20|4394.45|4394.05|4394.7|4394.3|4395.2|4394.8|4394.45|4394.05|575
1650568170000|2022-04-21 19:09:30|4394.95|4394.55|4394.95|4394.55|4395.45|4395.05|4394.7|4394.3|1231
1650568180000|2022-04-21 19:09:40|4395.2|4394.8|4394.2|4393.8|4395.2|4394.8|4393.95|4393.55|732
1650568190000|2022-04-21 19:09:50|4394.32|4393.92|4393.45|4393.05|4394.32|4393.92|4393.45|4393.05|701
1650568200000|2022-04-21 19:10:00|4393.2|4392.8|4393.95|4393.55|4393.95|4393.55|4393.2|4392.8|742
1650568210000|2022-04-21 19:10:10|4394.2|4393.8|4393.45|4393.05|4394.7|4394.3|4393.45|4393.05|641
1650568220000|2022-04-21 19:10:20|4393.2|4392.8|4391.95|4391.55|4393.45|4393.05|4391.95|4391.55|971
1650568230000|2022-04-21 19:10:30|4392.2|4391.8|4392.95|4392.55|4393.07|4392.67|4391.95|4391.55|815
1650568240000|2022-04-21 19:10:40|4392.7|4392.3|4394.2|4393.8|4394.45|4394.05|4392.2|4391.8|1793
1650568250000|2022-04-21 19:10:50|4394.45|4394.05|4393.45|4393.05|4394.45|4394.05|4393.45|4393.05|797
1650568260000|2022-04-21 19:11:00|4393.7|4393.3|4393.95|4393.55|4393.95|4393.55|4393.45|4393.05|889
1650568270000|2022-04-21 19:11:10|4394.2|4393.8|4393.2|4392.8|4394.45|4394.05|4393.2|4392.8|1528
1650568280000|2022-04-21 19:11:20|4393.45|4393.05|4394.45|4394.05|4394.95|4394.55|4393.45|4393.05|866
1650568290000|2022-04-21 19:11:30|4394.2|4393.8|4394.95|4394.55|4395.45|4395.05|4393.95|4393.55|522
1650568300000|2022-04-21 19:11:40|4395.2|4394.8|4394.95|4394.55|4395.95|4395.55|4394.95|4394.55|839
1650568310000|2022-04-21 19:11:50|4394.7|4394.3|4392.95|4392.55|4394.7|4394.3|4392.95|4392.55|398
1650568320000|2022-04-21 19:12:00|4392.7|4392.3|4392.95|4392.55|4392.95|4392.55|4391.95|4391.55|784
1650568330000|2022-04-21 19:12:10|4392.7|4392.3|4392.7|4392.3|4392.7|4392.3|4392.2|4391.8|447
1650568340000|2022-04-21 19:12:20|4392.95|4392.55|4393.45|4393.05|4393.7|4393.3|4392.95|4392.55|510
1650568350000|2022-04-21 19:12:30|4393.2|4392.8|4392.2|4391.8|4393.2|4392.8|4391.95|4391.55|362
1650568360000|2022-04-21 19:12:40|4391.95|4391.55|4392.7|4392.3|4392.95|4392.55|4391.95|4391.55|475
1650568370000|2022-04-21 19:12:50|4392.95|4392.55|4394.45|4394.05|4395.2|4394.8|4392.95|4392.55|599
1650568380000|2022-04-21 19:13:00|4394.7|4394.3|4393.45|4393.05|4394.95|4394.55|4393.45|4393.05|453
1650568390000|2022-04-21 19:13:10|4393.2|4392.8|4393.2|4392.8|4393.45|4393.05|4392.95|4392.55|315
1650568400000|2022-04-21 19:13:20|4393.32|4392.92|4394.2|4393.8|4394.2|4393.8|4393.07|4392.67|301
1650568410000|2022-04-21 19:13:30|4394.7|4394.3|4394.7|4394.3|4394.95|4394.55|4394.45|4394.05|732
1650568420000|2022-04-21 19:13:40|4394.2|4393.8|4394.95|4394.55|4394.95|4394.55|4394.2|4393.8|185
1650568430000|2022-04-21 19:13:50|4395.2|4394.8|4395.7|4395.3|4395.7|4395.3|4394.95|4394.55|453
1650568440000|2022-04-21 19:14:00|4396.2|4395.8|4395.95|4395.55|4396.2|4395.8|4395.45|4395.05|484
1650568450000|2022-04-21 19:14:10|4395.7|4395.3|4394.95|4394.55|4395.7|4395.3|4394.7|4394.3|647
1650568460000|2022-04-21 19:14:20|4395.2|4394.8|4394.7|4394.3|4395.45|4395.05|4394.7|4394.3|548
1650568470000|2022-04-21 19:14:30|4394.45|4394.05|4394.95|4394.55|4395.45|4395.05|4394.45|4394.05|416
1650568480000|2022-04-21 19:14:40|4394.7|4394.3|4394.95|4394.55|4395.07|4394.67|4393.95|4393.55|661
1650568490000|2022-04-21 19:14:50|4395.2|4394.8|4395.7|4395.3|4395.95|4395.55|4395.2|4394.8|473
1650568500000|2022-04-21 19:15:00|4395.45|4395.05|4395.07|4394.67|4396.7|4396.3|4395.07|4394.67|764
1650568510000|2022-04-21 19:15:10|4394.95|4394.55|4393.95|4393.55|4395.2|4394.8|4393.95|4393.55|514
1650568520000|2022-04-21 19:15:20|4394.2|4393.8|4393.7|4393.3|4394.2|4393.8|4393.7|4393.3|340
1650568530000|2022-04-21 19:15:30|4393.45|4393.05|4393.7|4393.3|4393.7|4393.3|4393.2|4392.8|603
1650568540000|2022-04-21 19:15:40|4393.45|4393.05|4393.2|4392.8|4393.45|4393.05|4392.7|4392.3|458
1650568550000|2022-04-21 19:15:50|4392.7|4392.3|4392.95|4392.55|4393.2|4392.8|4392.57|4392.17|441
1650568560000|2022-04-21 19:16:00|4392.82|4392.42|4392.7|4392.3|4392.95|4392.55|4392.2|4391.8|427
1650568570000|2022-04-21 19:16:10|4392.95|4392.55|4392.45|4392.05|4392.95|4392.55|4391.7|4391.3|758
1650568580000|2022-04-21 19:16:20|4392.2|4391.8|4393.45|4393.05|4393.45|4393.05|4392.2|4391.8|774
1650568590000|2022-04-21 19:16:30|4393.7|4393.3|4394.95|4394.55|4395.2|4394.8|4393.45|4393.05|1110
1650568600000|2022-04-21 19:16:40|4394.7|4394.3|4393.7|4393.3|4394.95|4394.55|4393.7|4393.3|557
1650568610000|2022-04-21 19:16:50|4393.57|4393.17|4393.7|4393.3|4393.82|4393.42|4393.2|4392.8|349
1650568620000|2022-04-21 19:17:00|4394.2|4393.8|4395.45|4395.05|4395.7|4395.3|4394.2|4393.8|633
1650568630000|2022-04-21 19:17:10|4395.32|4394.92|4394.7|4394.3|4395.45|4395.05|4394.2|4393.8|507
1650568640000|2022-04-21 19:17:20|4394.95|4394.55|4395.95|4395.55|4396.7|4396.3|4394.95|4394.55|852
1650568650000|2022-04-21 19:17:30|4396.2|4395.8|4396.95|4396.55|4397.2|4396.8|4396.2|4395.8|560
1650568660000|2022-04-21 19:17:40|4396.7|4396.3|4395.45|4395.05|4396.7|4396.3|4395.2|4394.8|640
1650568670000|2022-04-21 19:17:50|4395.7|4395.3|4395.95|4395.55|4396.2|4395.8|4395.2|4394.8|616
1650568680000|2022-04-21 19:18:00|4395.7|4395.3|4397.57|4397.17|4398.2|4397.8|4395.7|4395.3|1108
1650568690000|2022-04-21 19:18:10|4397.7|4397.3|4398.2|4397.8|4398.45|4398.05|4397.7|4397.3|804
1650568700000|2022-04-21 19:18:20|4397.95|4397.55|4399.7|4399.3|4399.7|4399.3|4397.95|4397.55|666
1650568710000|2022-04-21 19:18:30|4399.45|4399.05|4400.2|4399.8|4400.2|4399.8|4399.45|4399.05|1281
1650568720000|2022-04-21 19:18:40|4400.45|4400.05|4398.2|4397.8|4400.45|4400.05|4398.2|4397.8|850
1650568730000|2022-04-21 19:18:50|4398.45|4398.05|4398.45|4398.05|4398.7|4398.3|4397.95|4397.55|620
1650568740000|2022-04-21 19:19:00|4398.07|4397.67|4398.7|4398.3|4399.2|4398.8|4397.7|4397.3|890
1650568750000|2022-04-21 19:19:10|4398.45|4398.05|4396.7|4396.3|4398.7|4398.3|4396.7|4396.3|652
1650568760000|2022-04-21 19:19:20|4396.57|4396.17|4396.95|4396.55|4396.95|4396.55|4396.45|4396.05|359
1650568770000|2022-04-21 19:19:30|4397.2|4396.8|4395.95|4395.55|4397.2|4396.8|4395.95|4395.55|393
1650568780000|2022-04-21 19:19:40|4396.45|4396.05|4396.7|4396.3|4396.7|4396.3|4396.2|4395.8|323
1650568790000|2022-04-21 19:19:50|4397.2|4396.8|4397.32|4396.92|4397.45|4397.05|4396.95|4396.55|320
1650568800000|2022-04-21 19:20:00|4396.95|4396.55|4396.95|4396.55|4397.7|4397.3|4396.95|4396.55|381
1650568810000|2022-04-21 19:20:10|4397.2|4396.8|4396.45|4396.05|4397.2|4396.8|4396.2|4395.8|383
1650568820000|2022-04-21 19:20:20|4396.2|4395.8|4395.7|4395.3|4396.2|4395.8|4395.7|4395.3|296
1650568830000|2022-04-21 19:20:30|4395.2|4394.8|4395.2|4394.8|4395.7|4395.3|4395.2|4394.8|501
1650568840000|2022-04-21 19:20:40|4395.45|4395.05|4394.95|4394.55|4395.7|4395.3|4394.95|4394.55|339
1650568850000|2022-04-21 19:20:50|4394.7|4394.3|4393.7|4393.3|4394.7|4394.3|4393.57|4393.17|669
1650568860000|2022-04-21 19:21:00|4393.57|4393.17|4395.07|4394.67|4395.32|4394.92|4393.57|4393.17|475
1650568870000|2022-04-21 19:21:10|4395.2|4394.8|4394.95|4394.55|4395.2|4394.8|4394.45|4394.05|220
1650568880000|2022-04-21 19:21:20|4395.07|4394.67|4394.95|4394.55|4395.45|4395.05|4394.7|4394.3|292
1650568890000|2022-04-21 19:21:30|4395.45|4395.05|4396.82|4396.42|4396.82|4396.42|4395.45|4395.05|553
1650568900000|2022-04-21 19:21:40|4397.2|4396.8|4396.7|4396.3|4398.2|4397.8|4396.7|4396.3|739
1650568910000|2022-04-21 19:21:50|4396.45|4396.05|4396.45|4396.05|4396.95|4396.55|4396.2|4395.8|564
1650568920000|2022-04-21 19:22:00|4396.2|4395.8|4397.7|4397.3|4397.7|4397.3|4396.2|4395.8|620
1650568930000|2022-04-21 19:22:10|4397.45|4397.05|4398.32|4397.92|4398.32|4397.92|4397.2|4396.8|488
1650568940000|2022-04-21 19:22:20|4398.45|4398.05|4397.95|4397.55|4398.45|4398.05|4397.2|4396.8|367
1650568950000|2022-04-21 19:22:30|4398.07|4397.67|4396.95|4396.55|4398.2|4397.8|4396.95|4396.55|428
1650568960000|2022-04-21 19:22:40|4397.2|4396.8|4397.95|4397.55|4397.95|4397.55|4397.2|4396.8|355
1650568970000|2022-04-21 19:22:50|4397.7|4397.3|4398.2|4397.8|4398.45|4398.05|4397.45|4397.05|218
1650568980000|2022-04-21 19:23:00|4397.95|4397.55|4398.95|4398.55|4398.95|4398.55|4397.2|4396.8|557
1650568990000|2022-04-21 19:23:10|4398.7|4398.3|4398.82|4398.42|4398.95|4398.55|4398.2|4397.8|362
1650569000000|2022-04-21 19:23:20|4398.45|4398.05|4398.7|4398.3|4398.7|4398.3|4398.2|4397.8|354
1650569010000|2022-04-21 19:23:30|4398.45|4398.05|4398.2|4397.8|4398.45|4398.05|4397.45|4397.05|498
1650569020000|2022-04-21 19:23:40|4398.45|4398.05|4397.95|4397.55|4398.45|4398.05|4397.45|4397.05|276
1650569030000|2022-04-21 19:23:50|4398.2|4397.8|4399.45|4399.05|4399.45|4399.05|4397.7|4397.3|645
1650569040000|2022-04-21 19:24:00|4399.2|4398.8|4398.95|4398.55|4399.2|4398.8|4398.7|4398.3|366
1650569050000|2022-04-21 19:24:10|4398.7|4398.3|4399.45|4399.05|4399.45|4399.05|4398.7|4398.3|329
1650569060000|2022-04-21 19:24:20|4399.7|4399.3|4400.95|4400.55|4400.95|4400.55|4399.45|4399.05|911
1650569070000|2022-04-21 19:24:30|4401.45|4401.05|4401.95|4401.55|4401.95|4401.55|4400.95|4400.55|1315
1650569080000|2022-04-21 19:24:40|4402.2|4401.8|4401.7|4401.3|4402.2|4401.8|4401.45|4401.05|593
1650569090000|2022-04-21 19:24:50|4402.2|4401.8|4402.95|4402.55|4402.95|4402.55|4402.07|4401.67|777
1650569100000|2022-04-21 19:25:00|4402.7|4402.3|4401.45|4401.05|4402.95|4402.55|4401.45|4401.05|713
1650569110000|2022-04-21 19:25:10|4401.2|4400.8|4400.32|4399.92|4401.2|4400.8|4399.95|4399.55|611
1650569120000|2022-04-21 19:25:20|4400.45|4400.05|4399.7|4399.3|4400.95|4400.55|4399.7|4399.3|408
1650569130000|2022-04-21 19:25:30|4400.2|4399.8|4399.7|4399.3|4400.2|4399.8|4399.45|4399.05|373
1650569140000|2022-04-21 19:25:40|4399.75|4399.35|4399|4398.6|4399.75|4399.35|4398.75|4398.35|398
1650569150000|2022-04-21 19:25:50|4398.75|4398.35|4399.25|4398.85|4399.5|4399.1|4398.75|4398.35|374
1650569160000|2022-04-21 19:26:00|4399.5|4399.1|4400|4399.6|4400|4399.6|4399|4398.6|522
1650569170000|2022-04-21 19:26:10|4399.75|4399.35|4399.25|4398.85|4400.25|4399.85|4399|4398.6|317
1650569180000|2022-04-21 19:26:20|4399|4398.6|4398.25|4397.85|4399.25|4398.85|4398.25|4397.85|333
1650569190000|2022-04-21 19:26:30|4398|4397.6|4397.5|4397.1|4398|4397.6|4397.5|4397.1|287
1650569200000|2022-04-21 19:26:40|4397.25|4396.85|4396.25|4395.85|4397.25|4396.85|4396.25|4395.85|845
1650569210000|2022-04-21 19:26:50|4396|4395.6|4397|4396.6|4397|4396.6|4396|4395.6|674
1650569220000|2022-04-21 19:27:00|4396.75|4396.35|4398.25|4397.85|4398.5|4398.1|4396.75|4396.35|550
1650569230000|2022-04-21 19:27:10|4398|4397.6|4398|4397.6|4398.25|4397.85|4397.75|4397.35|271
1650569240000|2022-04-21 19:27:20|4398.12|4397.72|4399|4398.6|4399.5|4399.1|4398|4397.6|484
1650569250000|2022-04-21 19:27:30|4399.25|4398.85|4398.25|4397.85|4399.25|4398.85|4398|4397.6|344
1650569260000|2022-04-21 19:27:40|4399.25|4398.85|4398.25|4397.85|4399.25|4398.85|4398.25|4397.85|420
1650569270000|2022-04-21 19:27:50|4398|4397.6|4397.75|4397.35|4398|4397.6|4397.25|4396.85|382
1650569280000|2022-04-21 19:28:00|4397.5|4397.1|4397.5|4397.1|4398.25|4397.85|4397.25|4396.85|345
1650569290000|2022-04-21 19:28:10|4397.75|4397.35|4399.5|4399.1|4399.5|4399.1|4397.75|4397.35|361
1650569300000|2022-04-21 19:28:20|4399.87|4399.47|4399.75|4399.35|4400.25|4399.85|4399.5|4399.1|696
1650569310000|2022-04-21 19:28:30|4400|4399.6|4400.5|4400.1|4400.5|4400.1|4399.75|4399.35|353
1650569320000|2022-04-21 19:28:40|4400.25|4399.85|4401.25|4400.85|4401.25|4400.85|4400.25|4399.85|767
1650569330000|2022-04-21 19:28:50|4401|4400.6|4399.75|4399.35|4401|4400.6|4399.75|4399.35|723
1650569340000|2022-04-21 19:29:00|4399.87|4399.47|4401.75|4401.35|4401.75|4401.35|4399.75|4399.35|789
1650569350000|2022-04-21 19:29:10|4402.25|4401.85|4401.5|4401.1|4402.25|4401.85|4401.5|4401.1|446
1650569360000|2022-04-21 19:29:20|4401.25|4400.85|4402.75|4402.35|4402.75|4402.35|4401.25|4400.85|459
1650569370000|2022-04-21 19:29:30|4402.5|4402.1|4404|4403.6|4404.5|4404.1|4402.25|4401.85|1302
1650569380000|2022-04-21 19:29:40|4404.5|4404.1|4404.5|4404.1|4404.75|4404.35|4404|4403.6|1444
1650569390000|2022-04-21 19:29:50|4404.25|4403.85|4407.75|4407.35|4410|4409.6|4404.25|4403.85|6683
1650569400000|2022-04-21 19:30:00|4407.5|4407.1|4406|4405.6|4407.75|4407.35|4405.75|4405.35|1517
1650569410000|2022-04-21 19:30:10|4406.25|4405.85|4406.75|4406.35|4407|4406.6|4405.75|4405.35|865
1650569420000|2022-04-21 19:30:20|4407.25|4406.85|4407.25|4406.85|4407.5|4407.1|4406.5|4406.1|548
1650569430000|2022-04-21 19:30:30|4407.5|4407.1|4406.25|4405.85|4407.5|4407.1|4406|4405.6|679
1650569440000|2022-04-21 19:30:40|4406.37|4405.97|4405.25|4404.85|4407|4406.6|4405.25|4404.85|909
1650569450000|2022-04-21 19:30:50|4405|4404.6|4404.5|4404.1|4405.25|4404.85|4404.5|4404.1|851
1650569460000|2022-04-21 19:31:00|4404.25|4403.85|4405.25|4404.85|4405.25|4404.85|4404|4403.6|689
1650569470000|2022-04-21 19:31:10|4405|4404.6|4403.75|4403.35|4405|4404.6|4403.5|4403.1|550
1650569480000|2022-04-21 19:31:20|4404|4403.6|4405|4404.6|4405|4404.6|4404|4403.6|290
1650569490000|2022-04-21 19:31:30|4404.75|4404.35|4403.75|4403.35|4404.75|4404.35|4403.75|4403.35|424
1650569500000|2022-04-21 19:31:40|4404|4403.6|4403.5|4403.1|4404|4403.6|4403.25|4402.85|536
1650569510000|2022-04-21 19:31:50|4403.37|4402.97|4403.87|4403.47|4404|4403.6|4403.25|4402.85|289
1650569520000|2022-04-21 19:32:00|4403.75|4403.35|4405.5|4405.1|4406|4405.6|4403.75|4403.35|1061
1650569530000|2022-04-21 19:32:10|4405.25|4404.85|4405.75|4405.35|4406.25|4405.85|4405.25|4404.85|475
1650569540000|2022-04-21 19:32:20|4406|4405.6|4407.25|4406.85|4407.25|4406.85|4406|4405.6|602
1650569550000|2022-04-21 19:32:30|4407.5|4407.1|4407.75|4407.35|4407.87|4407.47|4407.5|4407.1|583
1650569560000|2022-04-21 19:32:40|4407.87|4407.47|4408|4407.6|4408.5|4408.1|4407.75|4407.35|600
1650569570000|2022-04-21 19:32:50|4407.75|4407.35|4406.75|4406.35|4407.75|4407.35|4406.75|4406.35|537
1650569580000|2022-04-21 19:33:00|4406|4405.6|4404.5|4404.1|4406|4405.6|4404.5|4404.1|972
1650569590000|2022-04-21 19:33:10|4404.25|4403.85|4402.75|4402.35|4404.5|4404.1|4402.75|4402.35|566
1650569600000|2022-04-21 19:33:20|4402.5|4402.1|4402.25|4401.85|4403.25|4402.85|4402|4401.6|798
1650569610000|2022-04-21 19:33:30|4402|4401.6|4400.5|4400.1|4402|4401.6|4400.5|4400.1|1057
1650569620000|2022-04-21 19:33:40|4400.62|4400.22|4400.25|4399.85|4400.75|4400.35|4400|4399.6|425
1650569630000|2022-04-21 19:33:50|4400|4399.6|4399.25|4398.85|4400.12|4399.72|4398.5|4398.1|1563
1650569640000|2022-04-21 19:34:00|4399|4398.6|4398.25|4397.85|4399.25|4398.85|4398.25|4397.85|509
1650569650000|2022-04-21 19:34:10|4398|4397.6|4397.75|4397.35|4398.5|4398.1|4397.5|4397.1|961
1650569660000|2022-04-21 19:34:20|4397.5|4397.1|4397.25|4396.85|4397.5|4397.1|4396.75|4396.35|503
1650569670000|2022-04-21 19:34:30|4397.5|4397.1|4397|4396.6|4398|4397.6|4396.5|4396.1|758
1650569680000|2022-04-21 19:34:40|4396.75|4396.35|4396|4395.6|4397|4396.6|4396|4395.6|525
1650569690000|2022-04-21 19:34:50|4396.25|4395.85|4396|4395.6|4396.62|4396.22|4396|4395.6|558
1650569700000|2022-04-21 19:35:00|4395.75|4395.35|4395|4394.6|4396.25|4395.85|4395|4394.6|1004
1650569710000|2022-04-21 19:35:10|4394.5|4394.1|4394.5|4394.1|4395|4394.6|4394|4393.6|1107
1650569720000|2022-04-21 19:35:20|4394.62|4394.22|4393.25|4392.85|4394.87|4394.47|4393.25|4392.85|879
1650569730000|2022-04-21 19:35:30|4393.5|4393.1|4392.75|4392.35|4393.5|4393.1|4392.75|4392.35|1178
1650569740000|2022-04-21 19:35:40|4392.5|4392.1|4392|4391.6|4392.75|4392.35|4392|4391.6|733
1650569750000|2022-04-21 19:35:50|4391.75|4391.35|4390.25|4389.85|4391.75|4391.35|4390.25|4389.85|1566
1650569760000|2022-04-21 19:36:00|4390.5|4390.1|4389.75|4389.35|4390.5|4390.1|4389.5|4389.1|1518
1650569770000|2022-04-21 19:36:10|4389.5|4389.1|4389.25|4388.85|4390.25|4389.85|4388.75|4388.35|1289
1650569780000|2022-04-21 19:36:20|4389.12|4388.72|4388.75|4388.35|4389.12|4388.72|4388.75|4388.35|315
1650569790000|2022-04-21 19:36:30|4388.5|4388.1|4390|4389.6|4390|4389.6|4388.5|4388.1|739
1650569800000|2022-04-21 19:36:40|4389.5|4389.1|4390|4389.6|4390.5|4390.1|4389.5|4389.1|520
1650569810000|2022-04-21 19:36:50|4389.75|4389.35|4390|4389.6|4390.25|4389.85|4389.5|4389.1|480
1650569820000|2022-04-21 19:37:00|4390.25|4389.85|4389.37|4388.97|4390.75|4390.35|4389.37|4388.97|615
1650569830000|2022-04-21 19:37:10|4389.5|4389.1|4389.25|4388.85|4389.5|4389.1|4389|4388.6|295
1650569840000|2022-04-21 19:37:20|4389.5|4389.1|4390.5|4390.1|4391|4390.6|4389.5|4389.1|662
1650569850000|2022-04-21 19:37:30|4390.37|4389.97|4389.75|4389.35|4390.5|4390.1|4389.25|4388.85|651
1650569860000|2022-04-21 19:37:40|4389.5|4389.1|4390.25|4389.85|4390.25|4389.85|4389.5|4389.1|459
1650569870000|2022-04-21 19:37:50|4390.5|4390.1|4390.25|4389.85|4390.5|4390.1|4390.25|4389.85|333
1650569880000|2022-04-21 19:38:00|4390|4389.6|4389.25|4388.85|4390.25|4389.85|4389|4388.6|668
1650569890000|2022-04-21 19:38:10|4389.12|4388.72|4388.37|4387.97|4389.12|4388.72|4388.25|4387.85|1011
1650569900000|2022-04-21 19:38:20|4388.87|4388.47|4389.5|4389.1|4389.75|4389.35|4388.87|4388.47|695
1650569910000|2022-04-21 19:38:30|4389.62|4389.22|4389.5|4389.1|4390|4389.6|4389.37|4388.97|527
1650569920000|2022-04-21 19:38:40|4389.25|4388.85|4388.5|4388.1|4389.25|4388.85|4388.5|4388.1|312
1650569930000|2022-04-21 19:38:50|4388.75|4388.35|4389|4388.6|4389|4388.6|4388.5|4388.1|530
1650569940000|2022-04-21 19:39:00|4389.25|4388.85|4390.25|4389.85|4390.25|4389.85|4389.25|4388.85|562
1650569950000|2022-04-21 19:39:10|4390.5|4390.1|4393.75|4393.35|4393.75|4393.35|4390.25|4389.85|2122
1650569960000|2022-04-21 19:39:20|4393.5|4393.1|4391.75|4391.35|4393.87|4393.47|4391.75|4391.35|1145
1650569970000|2022-04-21 19:39:30|4392|4391.6|4391.5|4391.1|4392.25|4391.85|4391.5|4391.1|341
1650569980000|2022-04-21 19:39:40|4391.25|4390.85|4391.75|4391.35|4391.75|4391.35|4391.25|4390.85|334
1650569990000|2022-04-21 19:39:50|4391.5|4391.1|4392.5|4392.1|4392.62|4392.22|4391.5|4391.1|449
1650570000000|2022-04-21 19:40:00|4392.75|4392.35|4393.25|4392.85|4394.25|4393.85|4392.75|4392.35|997
1650570010000|2022-04-21 19:40:10|4393.5|4393.1|4392.25|4391.85|4393.75|4393.35|4392.25|4391.85|622
1650570020000|2022-04-21 19:40:20|4392.5|4392.1|4395.25|4394.85|4395.25|4394.85|4392.25|4391.85|1001
1650570030000|2022-04-21 19:40:30|4395.75|4395.35|4394.75|4394.35|4395.75|4395.35|4394.5|4394.1|1083
1650570040000|2022-04-21 19:40:40|4394.5|4394.1|4394.25|4393.85|4395.25|4394.85|4394.25|4393.85|458
1650570050000|2022-04-21 19:40:50|4393.25|4392.85|4393.87|4393.47|4393.87|4393.47|4393.25|4392.85|527
1650570060000|2022-04-21 19:41:00|4393.75|4393.35|4393.25|4392.85|4394.75|4394.35|4393|4392.6|345
1650570070000|2022-04-21 19:41:10|4393.5|4393.1|4393.75|4393.35|4394|4393.6|4393.25|4392.85|403
1650570080000|2022-04-21 19:41:20|4394|4393.6|4394.37|4393.97|4394.5|4394.1|4393.75|4393.35|411
1650570090000|2022-04-21 19:41:30|4394.25|4393.85|4395.25|4394.85|4395.5|4395.1|4394|4393.6|508
1650570100000|2022-04-21 19:41:40|4395.5|4395.1|4395.25|4394.85|4395.75|4395.35|4395.25|4394.85|390
1650570110000|2022-04-21 19:41:50|4395|4394.6|4394.5|4394.1|4395|4394.6|4394.25|4393.85|460
1650570120000|2022-04-21 19:42:00|4394.25|4393.85|4394.25|4393.85|4394.75|4394.35|4393.75|4393.35|407
1650570130000|2022-04-21 19:42:10|4394|4393.6|4392.5|4392.1|4394.25|4393.85|4392.25|4391.85|653
1650570140000|2022-04-21 19:42:20|4392.25|4391.85|4395.25|4394.85|4395.25|4394.85|4392.25|4391.85|572
1650570150000|2022-04-21 19:42:30|4395.5|4395.1|4395.5|4395.1|4396.75|4396.35|4395.25|4394.85|1138
1650570160000|2022-04-21 19:42:40|4394.5|4394.1|4395.25|4394.85|4395.5|4395.1|4394.5|4394.1|485
1650570170000|2022-04-21 19:42:50|4395.5|4395.1|4395.75|4395.35|4396|4395.6|4395.25|4394.85|316
1650570180000|2022-04-21 19:43:00|4395.5|4395.1|4396|4395.6|4396.75|4396.35|4395.5|4395.1|473
1650570190000|2022-04-21 19:43:10|4396.25|4395.85|4395.75|4395.35|4396.25|4395.85|4395.62|4395.22|388
1650570200000|2022-04-21 19:43:20|4395.5|4395.1|4394.37|4393.97|4395.62|4395.22|4394.37|4393.97|527
1650570210000|2022-04-21 19:43:30|4394.25|4393.85|4394.25|4393.85|4394.5|4394.1|4393.75|4393.35|589
1650570220000|2022-04-21 19:43:40|4394.5|4394.1|4395.75|4395.35|4395.75|4395.35|4394.5|4394.1|504
1650570230000|2022-04-21 19:43:50|4396.25|4395.85|4396.75|4396.35|4396.75|4396.35|4396.25|4395.85|654
1650570240000|2022-04-21 19:44:00|4396.5|4396.1|4396|4395.6|4396.75|4396.35|4395.75|4395.35|1310
1650570250000|2022-04-21 19:44:10|4396.5|4396.1|4399.25|4398.85|4399.25|4398.85|4396.5|4396.1|1126
1650570260000|2022-04-21 19:44:20|4399.5|4399.1|4398.75|4398.35|4399.75|4399.35|4398.25|4397.85|830
1650570270000|2022-04-21 19:44:30|4399|4398.6|4398.5|4398.1|4399.25|4398.85|4398.5|4398.1|478
1650570280000|2022-04-21 19:44:40|4397.5|4397.1|4399.5|4399.1|4399.5|4399.1|4397.25|4396.85|1855
1650570290000|2022-04-21 19:44:50|4399.75|4399.35|4398.25|4397.85|4400.25|4399.85|4398.25|4397.85|1226
1650570300000|2022-04-21 19:45:00|4397.75|4397.35|4399.37|4398.97|4399.5|4399.1|4397.75|4397.35|916
1650570310000|2022-04-21 19:45:10|4399.25|4398.85|4398.75|4398.35|4399.5|4399.1|4398.25|4397.85|586
1650570320000|2022-04-21 19:45:20|4398.25|4397.85|4397.25|4396.85|4398.25|4397.85|4397.25|4396.85|623
1650570330000|2022-04-21 19:45:30|4397.5|4397.1|4396.5|4396.1|4397.5|4397.1|4396.25|4395.85|729
1650570340000|2022-04-21 19:45:40|4396.37|4395.97|4394.5|4394.1|4396.75|4396.35|4394|4393.6|1422
1650570350000|2022-04-21 19:45:50|4395|4394.6|4393.5|4393.1|4395.25|4394.85|4393.5|4393.1|451
1650570360000|2022-04-21 19:46:00|4393.25|4392.85|4392.5|4392.1|4393.37|4392.97|4392.25|4391.85|947
1650570370000|2022-04-21 19:46:10|4392.12|4391.72|4390.75|4390.35|4392.5|4392.1|4390.75|4390.35|720
1650570380000|2022-04-21 19:46:20|4390.25|4389.85|4390.25|4389.85|4390.5|4390.1|4390|4389.6|630
1650570390000|2022-04-21 19:46:30|4390|4389.6|4390.25|4389.85|4390.25|4389.85|4389.5|4389.1|458
1650570400000|2022-04-21 19:46:40|4390|4389.6|4390.75|4390.35|4390.75|4390.35|4389.5|4389.1|568
1650570410000|2022-04-21 19:46:50|4391|4390.6|4390.75|4390.35|4391.5|4391.1|4390.5|4390.1|699
1650570420000|2022-04-21 19:47:00|4390.25|4389.85|4389.75|4389.35|4390.5|4390.1|4389.75|4389.35|494
1650570430000|2022-04-21 19:47:10|4390.25|4389.85|4390.75|4390.35|4390.75|4390.35|4389.5|4389.1|706
1650570440000|2022-04-21 19:47:20|4390.5|4390.1|4390.25|4389.85|4391|4390.6|4390|4389.6|548
1650570450000|2022-04-21 19:47:30|4390|4389.6|4390|4389.6|4390.37|4389.97|4389.5|4389.1|535
1650570460000|2022-04-21 19:47:40|4390.25|4389.85|4389.87|4389.47|4390.25|4389.85|4389.62|4389.22|396
1650570470000|2022-04-21 19:47:50|4389.75|4389.35|4390.25|4389.85|4390.5|4390.1|4389.75|4389.35|446
1650570480000|2022-04-21 19:48:00|4390.5|4390.1|4391.25|4390.85|4391.75|4391.35|4390.5|4390.1|1230
1650570490000|2022-04-21 19:48:10|4391.5|4391.1|4389.75|4389.35|4391.75|4391.35|4389.75|4389.35|760
1650570500000|2022-04-21 19:48:20|4390|4389.6|4387.75|4387.35|4390|4389.6|4387.5|4387.1|1312
1650570510000|2022-04-21 19:48:30|4387.5|4387.1|4388.75|4388.35|4389.25|4388.85|4387.5|4387.1|889
1650570520000|2022-04-21 19:48:40|4388.5|4388.1|4387.5|4387.1|4389.25|4388.85|4387.5|4387.1|552
1650570530000|2022-04-21 19:48:50|4387.37|4386.97|4386.75|4386.35|4387.37|4386.97|4386.75|4386.35|829
1650570540000|2022-04-21 19:49:00|4386.62|4386.22|4386.5|4386.1|4387.25|4386.85|4385.75|4385.35|1316
1650570550000|2022-04-21 19:49:10|4386.62|4386.22|4386|4385.6|4386.75|4386.35|4385.87|4385.47|811
1650570560000|2022-04-21 19:49:20|4386.12|4385.72|4385|4384.6|4386.25|4385.85|4385|4384.6|763
1650570570000|2022-04-21 19:49:30|4385.25|4384.85|4385.25|4384.85|4385.5|4385.1|4385.25|4384.85|648
1650570580000|2022-04-21 19:49:40|4385|4384.6|4385.5|4385.1|4385.5|4385.1|4384.5|4384.1|990
1650570590000|2022-04-21 19:49:50|4385|4384.6|4384.5|4384.1|4385.25|4384.85|4384.5|4384.1|954
1650570600000|2022-04-21 19:50:00|4386.75|4386.35|4394.25|4393.85|4394.5|4394.1|4386.75|4386.35|5395
1650570610000|2022-04-21 19:50:10|4394|4393.6|4392.75|4392.35|4395.25|4394.85|4392.5|4392.1|2666
1650570620000|2022-04-21 19:50:20|4393.25|4392.85|4395.75|4395.35|4396|4395.6|4393|4392.6|1474
1650570630000|2022-04-21 19:50:30|4396|4395.6|4393.75|4393.35|4396.75|4396.35|4393.75|4393.35|1666
1650570640000|2022-04-21 19:50:40|4393.25|4392.85|4395.75|4395.35|4395.75|4395.35|4392|4391.6|1276
1650570650000|2022-04-21 19:50:50|4396|4395.6|4395.5|4395.1|4396.5|4396.1|4395.25|4394.85|1068
1650570660000|2022-04-21 19:51:00|4395.62|4395.22|4397.25|4396.85|4397.25|4396.85|4394.75|4394.35|1363
1650570670000|2022-04-21 19:51:10|4397|4396.6|4396.25|4395.85|4397.25|4396.85|4396.25|4395.85|871
1650570680000|2022-04-21 19:51:20|4396.75|4396.35|4395.75|4395.35|4397|4396.6|4395.75|4395.35|1001
1650570690000|2022-04-21 19:51:30|4395.25|4394.85|4395.75|4395.35|4395.75|4395.35|4394.5|4394.1|1110
1650570700000|2022-04-21 19:51:40|4396|4395.6|4397.5|4397.1|4397.75|4397.35|4395.5|4395.1|895
1650570710000|2022-04-21 19:51:50|4398|4397.6|4398.25|4397.85|4399|4398.6|4397.75|4397.35|1804
1650570720000|2022-04-21 19:52:00|4398.5|4398.1|4400|4399.6|4401|4400.6|4398.5|4398.1|1488
1650570730000|2022-04-21 19:52:10|4399.75|4399.35|4401|4400.6|4401|4400.6|4399.75|4399.35|1034
1650570740000|2022-04-21 19:52:20|4400.75|4400.35|4400.75|4400.35|4401|4400.6|4400|4399.6|894
1650570750000|2022-04-21 19:52:30|4401|4400.6|4399.5|4399.1|4401|4400.6|4399.5|4399.1|912
1650570760000|2022-04-21 19:52:40|4399|4398.6|4399.37|4398.97|4399.5|4399.1|4398.25|4397.85|1021
1650570770000|2022-04-21 19:52:50|4400|4399.6|4400.5|4400.1|4401|4400.6|4400|4399.6|685
1650570780000|2022-04-21 19:53:00|4400.25|4399.85|4399.75|4399.35|4400.75|4400.35|4399.5|4399.1|727
1650570790000|2022-04-21 19:53:10|4399.5|4399.1|4399.75|4399.35|4399.75|4399.35|4398.5|4398.1|894
1650570800000|2022-04-21 19:53:20|4399.5|4399.1|4401.5|4401.1|4401.5|4401.1|4399.37|4398.97|701
1650570810000|2022-04-21 19:53:30|4401.25|4400.85|4402|4401.6|4402|4401.6|4401.25|4400.85|706
1650570820000|2022-04-21 19:53:40|4402.25|4401.85|4402.25|4401.85|4402.5|4402.1|4402|4401.6|957
1650570830000|2022-04-21 19:53:50|4402.5|4402.1|4402.25|4401.85|4402.75|4402.35|4401.25|4400.85|863
1650570840000|2022-04-21 19:54:00|4402.5|4402.1|4402.5|4402.1|4403.25|4402.85|4402.25|4401.85|1664
1650570850000|2022-04-21 19:54:10|4402|4401.6|4400.25|4399.85|4402.75|4402.35|4400.25|4399.85|1227
1650570860000|2022-04-21 19:54:20|4400.37|4399.97|4399.25|4398.85|4400.75|4400.35|4399|4398.6|847
1650570870000|2022-04-21 19:54:30|4399.5|4399.1|4398.5|4398.1|4400.75|4400.35|4398.5|4398.1|1498
1650570880000|2022-04-21 19:54:40|4398.75|4398.35|4398.5|4398.1|4398.75|4398.35|4395.75|4395.35|3130
1650570890000|2022-04-21 19:54:50|4397.75|4397.35|4400|4399.6|4400|4399.6|4397.5|4397.1|1419
1650570900000|2022-04-21 19:55:00|4399.75|4399.35|4399.75|4399.35|4399.75|4399.35|4397.75|4397.35|2258
1650570910000|2022-04-21 19:55:10|4400|4399.6|4398.25|4397.85|4400|4399.6|4397.5|4397.1|1327
1650570920000|2022-04-21 19:55:20|4398.12|4397.72|4397.75|4397.35|4398.25|4397.85|4397.25|4396.85|786
1650570930000|2022-04-21 19:55:30|4398|4397.6|4398.5|4398.1|4399|4398.6|4398|4397.6|885
1650570940000|2022-04-21 19:55:40|4398.75|4398.35|4398|4397.6|4399.25|4398.85|4397.25|4396.85|1061
1650570950000|2022-04-21 19:55:50|4397.62|4397.22|4399|4398.6|4399|4398.6|4397.25|4396.85|1315
1650570960000|2022-04-21 19:56:00|4398.5|4398.1|4398|4397.6|4399.25|4398.85|4397.75|4397.35|1035
1650570970000|2022-04-21 19:56:10|4397.75|4397.35|4395.25|4394.85|4397.87|4397.47|4395|4394.6|911
1650570980000|2022-04-21 19:56:20|4395.62|4395.22|4395.25|4394.85|4395.75|4395.35|4395|4394.6|1102
1650570990000|2022-04-21 19:56:30|4395.5|4395.1|4394|4393.6|4395.75|4395.35|4394|4393.6|1162
1650571000000|2022-04-21 19:56:40|4393.75|4393.35|4395|4394.6|4395|4394.6|4393.5|4393.1|819
1650571010000|2022-04-21 19:56:50|4395.75|4395.35|4394.75|4394.35|4396.25|4395.85|4394.25|4393.85|1318
1650571020000|2022-04-21 19:57:00|4395|4394.6|4394|4393.6|4396|4395.6|4393.5|4393.1|1752
1650571030000|2022-04-21 19:57:10|4393.75|4393.35|4393.75|4393.35|4394|4393.6|4393.5|4393.1|1054
1650571040000|2022-04-21 19:57:20|4393.5|4393.1|4392|4391.6|4393.5|4393.1|4392|4391.6|1870
1650571050000|2022-04-21 19:57:30|4392.25|4391.85|4391.5|4391.1|4392.25|4391.85|4391.25|4390.85|2030
1650571060000|2022-04-21 19:57:40|4391.75|4391.35|4393|4392.6|4393|4392.6|4391|4390.6|1414
1650571070000|2022-04-21 19:57:50|4393.25|4392.85|4392.5|4392.1|4393.5|4393.1|4392.5|4392.1|772
1650571080000|2022-04-21 19:58:00|4393.25|4392.85|4393.75|4393.35|4394|4393.6|4392.75|4392.35|2080
1650571090000|2022-04-21 19:58:10|4394|4393.6|4394.5|4394.1|4394.5|4394.1|4393.5|4393.1|1093
1650571100000|2022-04-21 19:58:20|4394.75|4394.35|4395.5|4395.1|4395.75|4395.35|4394.5|4394.1|1458
1650571110000|2022-04-21 19:58:30|4395.25|4394.85|4395.25|4394.85|4396|4395.6|4395.25|4394.85|1061
1650571120000|2022-04-21 19:58:40|4395|4394.6|4392.75|4392.35|4395|4394.6|4392.75|4392.35|1484
1650571130000|2022-04-21 19:58:50|4393|4392.6|4395|4394.6|4395|4394.6|4393|4392.6|1336
1650571140000|2022-04-21 19:59:00|4395.75|4395.35|4396.25|4395.85|4396.25|4395.85|4395.25|4394.85|1504
1650571150000|2022-04-21 19:59:10|4396.12|4395.72|4394.75|4394.35|4396.12|4395.72|4393.75|4393.35|2484
1650571160000|2022-04-21 19:59:20|4393.75|4393.35|4393.25|4392.85|4393.75|4393.35|4392.25|4391.85|3013
1650571170000|2022-04-21 19:59:30|4393.5|4393.1|4394.5|4394.1|4394.5|4394.1|4393.25|4392.85|3282
1650571180000|2022-04-21 19:59:40|4393.75|4393.35|4395.75|4395.35|4395.75|4395.35|4393.75|4393.35|4785
1650571190000|2022-04-21 19:59:50|4396|4395.6|4392.75|4392.35|4397.5|4397.1|4392.25|4391.85|26739
1650571200000|2022-04-21 20:00:00|4392.68|4392.28|4392.78|4392.18|4394.53|4393.93|4392.53|4391.93|8425
1650571210000|2022-04-21 20:00:10|4392.28|4391.68|4390.78|4390.18|4392.28|4391.68|4390.78|4390.18|3022
1650571220000|2022-04-21 20:00:20|4390.53|4389.93|4391.03|4390.43|4391.53|4390.93|4390.28|4389.68|1315
1650571230000|2022-04-21 20:00:30|4390.78|4390.18|4390.53|4389.93|4391.03|4390.43|4390.28|4389.68|2054
1650571240000|2022-04-21 20:00:40|4390.78|4390.18|4391.28|4390.68|4391.78|4391.18|4390.78|4390.18|843
1650571250000|2022-04-21 20:00:50|4391.15|4390.55|4390.03|4389.43|4391.15|4390.55|4390.03|4389.43|925
1650571260000|2022-04-21 20:01:00|4389.78|4389.18|4391.03|4390.43|4391.28|4390.68|4389.78|4389.18|750
1650571270000|2022-04-21 20:01:10|4391.28|4390.68|4390.78|4390.18|4391.28|4390.68|4390.53|4389.93|570
1650571280000|2022-04-21 20:01:20|4390.65|4390.05|4390.28|4389.68|4390.78|4390.18|4390.28|4389.68|346
1650571290000|2022-04-21 20:01:30|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|368
1650571300000|2022-04-21 20:01:40|4390.28|4389.68|4389.78|4389.18|4390.78|4390.18|4389.78|4389.18|794
1650571310000|2022-04-21 20:01:50|4389.53|4388.93|4388.28|4387.68|4389.53|4388.93|4388.28|4387.68|628
1650571320000|2022-04-21 20:02:00|4389.03|4388.43|4388.28|4387.68|4389.03|4388.43|4388.03|4387.43|964
1650571330000|2022-04-21 20:02:10|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|367
1650571340000|2022-04-21 20:02:20|4388.15|4387.55|4389.03|4388.43|4389.28|4388.68|4388.15|4387.55|588
1650571350000|2022-04-21 20:02:30|4389.28|4388.68|4388.53|4387.93|4389.28|4388.68|4388.53|4387.93|404
1650571360000|2022-04-21 20:02:40|4388.28|4387.68|4388.78|4388.18|4388.9|4388.3|4388.03|4387.43|661
1650571370000|2022-04-21 20:02:50|4389.03|4388.43|4388.53|4387.93|4389.53|4388.93|4388.53|4387.93|484
1650571380000|2022-04-21 20:03:00|4388.4|4387.8|4389.03|4388.43|4389.28|4388.68|4388.4|4387.8|389
1650571390000|2022-04-21 20:03:10|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|310
1650571400000|2022-04-21 20:03:20|4389.53|4388.93|4388.53|4387.93|4389.53|4388.93|4388.53|4387.93|558
1650571410000|2022-04-21 20:03:30|4388.78|4388.18|4389.78|4389.18|4389.78|4389.18|4388.78|4388.18|328
1650571420000|2022-04-21 20:03:40|4390.03|4389.43|4389.53|4388.93|4390.03|4389.43|4389.28|4388.68|370
1650571430000|2022-04-21 20:03:50|4389.78|4389.18|4388.53|4387.93|4389.78|4389.18|4388.53|4387.93|337
1650571440000|2022-04-21 20:04:00|4388.78|4388.18|4387.53|4386.93|4389.03|4388.43|4387.53|4386.93|993
1650571450000|2022-04-21 20:04:10|4387.28|4386.68|4388.15|4387.55|4388.78|4388.18|4387.28|4386.68|714
1650571460000|2022-04-21 20:04:20|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|243
1650571470000|2022-04-21 20:04:30|4388.15|4387.55|4388.03|4387.43|4388.53|4387.93|4387.78|4387.18|320
1650571480000|2022-04-21 20:04:40|4387.9|4387.3|4388.28|4387.68|4388.53|4387.93|4387.78|4387.18|215
1650571490000|2022-04-21 20:04:50|4388.53|4387.93|4389.53|4388.93|4389.53|4388.93|4388.53|4387.93|474
1650571500000|2022-04-21 20:05:00|4389.28|4388.68|4389.03|4388.43|4389.65|4389.05|4389.03|4388.43|928
1650571510000|2022-04-21 20:05:10|4388.78|4388.18|4390.03|4389.43|4390.03|4389.43|4388.78|4388.18|646
1650571520000|2022-04-21 20:05:20|4390.28|4389.68|4391.03|4390.43|4391.28|4390.68|4390.28|4389.68|874
1650571530000|2022-04-21 20:05:30|4391.28|4390.68|4390.28|4389.68|4391.28|4390.68|4390.28|4389.68|362
1650571540000|2022-04-21 20:05:40|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.4|4389.8|325
1650571550000|2022-04-21 20:05:50|4390.53|4389.93|4391.03|4390.43|4391.28|4390.68|4390.53|4389.93|308
1650571560000|2022-04-21 20:06:00|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|72
1650571570000|2022-04-21 20:06:10|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|209
1650571580000|2022-04-21 20:06:20|4391.28|4390.68|4391.28|4390.68|4391.53|4390.93|4391.28|4390.68|204
1650571590000|2022-04-21 20:06:30|4391.53|4390.93|4391.03|4390.43|4391.53|4390.93|4391.03|4390.43|158
1650571600000|2022-04-21 20:06:40|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|245
1650571610000|2022-04-21 20:06:50|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.53|4388.93|220
1650571620000|2022-04-21 20:07:00|4389.28|4388.68|4389.15|4388.55|4389.53|4388.93|4389.15|4388.55|185
1650571630000|2022-04-21 20:07:10|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|128
1650571640000|2022-04-21 20:07:20|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|134
1650571650000|2022-04-21 20:07:30|4389.53|4388.93|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|97
1650571660000|2022-04-21 20:07:40|4390.03|4389.43|4390.03|4389.43|4390.28|4389.68|4389.78|4389.18|186
1650571670000|2022-04-21 20:07:50|4389.78|4389.18|4389.9|4389.3|4389.9|4389.3|4389.53|4388.93|190
1650571680000|2022-04-21 20:08:00|4390.03|4389.43|4390.78|4390.18|4391.03|4390.43|4390.03|4389.43|129
1650571690000|2022-04-21 20:08:10|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|331
1650571700000|2022-04-21 20:08:20|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4390.78|4390.18|105
1650571710000|2022-04-21 20:08:30|4390.78|4390.18|4390.78|4390.18|4391.03|4390.43|4390.65|4390.05|120
1650571720000|2022-04-21 20:08:40|4390.65|4390.05|4390.28|4389.68|4390.78|4390.18|4390.28|4389.68|126
1650571730000|2022-04-21 20:08:50|4390.03|4389.43|4390.15|4389.55|4390.53|4389.93|4390.03|4389.43|207
1650571740000|2022-04-21 20:09:00|4390.53|4389.93|4391.28|4390.68|4391.53|4390.93|4390.28|4389.68|203
1650571750000|2022-04-21 20:09:10|4391.53|4390.93|4392.28|4391.68|4392.28|4391.68|4391.53|4390.93|498
1650571760000|2022-04-21 20:09:20|4392.53|4391.93|4391.9|4391.3|4392.53|4391.93|4391.78|4391.18|295
1650571770000|2022-04-21 20:09:30|4391.78|4391.18|4391.28|4390.68|4392.03|4391.43|4391.28|4390.68|139
1650571780000|2022-04-21 20:09:40|4391.03|4390.43|4390.03|4389.43|4391.03|4390.43|4389.78|4389.18|259
1650571790000|2022-04-21 20:09:50|4390.28|4389.68|4390.28|4389.68|4391.03|4390.43|4390.03|4389.43|266
1650571800000|2022-04-21 20:10:00|4390.53|4389.93|4389.53|4388.93|4390.53|4389.93|4389.28|4388.68|884
1650571810000|2022-04-21 20:10:10|4388.78|4388.18|4388.78|4388.18|4389.53|4388.93|4388.53|4387.93|455
1650571820000|2022-04-21 20:10:20|4388.53|4387.93|4385.78|4385.18|4388.53|4387.93|4385.53|4384.93|1452
1650571830000|2022-04-21 20:10:30|4385.53|4384.93|4385.65|4385.05|4386.53|4385.93|4385.28|4384.68|651
1650571840000|2022-04-21 20:10:40|4385.78|4385.18|4386.28|4385.68|4386.78|4386.18|4385.78|4385.18|313
1650571850000|2022-04-21 20:10:50|4386.53|4385.93|4388.03|4387.43|4388.28|4387.68|4386.28|4385.68|392
1650571860000|2022-04-21 20:11:00|4387.78|4387.18|4387.28|4386.68|4387.78|4387.18|4386.78|4386.18|571
1650571870000|2022-04-21 20:11:10|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|107
1650571880000|2022-04-21 20:11:20|4388.28|4387.68|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|109
1650571890000|2022-04-21 20:11:30|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.03|4387.43|114
1650571900000|2022-04-21 20:11:40|4388.53|4387.93|4389.03|4388.43|4389.28|4388.68|4388.28|4387.68|147
1650571910000|2022-04-21 20:11:50|4388.78|4388.18|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|78
1650571920000|2022-04-21 20:12:00|4389.03|4388.43|4388.53|4387.93|4389.78|4389.18|4388.28|4387.68|300
1650571930000|2022-04-21 20:12:10|4388.28|4387.68|4388.78|4388.18|4389.15|4388.55|4387.78|4387.18|256
1650571940000|2022-04-21 20:12:20|4388.53|4387.93|4388.78|4388.18|4389.28|4388.68|4388.53|4387.93|216
1650571950000|2022-04-21 20:12:30|4388.53|4387.93|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|217
1650571960000|2022-04-21 20:12:40|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4389.03|4388.43|164
1650571970000|2022-04-21 20:12:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|160
1650571980000|2022-04-21 20:13:00|4389.78|4389.18|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|232
1650571990000|2022-04-21 20:13:10|4390.53|4389.93|4392.03|4391.43|4392.03|4391.43|4390.28|4389.68|365
1650572000000|2022-04-21 20:13:20|4392.28|4391.68|4393.53|4392.93|4393.53|4392.93|4392.28|4391.68|490
1650572010000|2022-04-21 20:13:30|4393.78|4393.18|4393.28|4392.68|4394.03|4393.43|4393.03|4392.43|543
1650572020000|2022-04-21 20:13:40|4393.53|4392.93|4394.28|4393.68|4394.53|4393.93|4393.28|4392.68|529
1650572030000|2022-04-21 20:13:50|4394.78|4394.18|4392.53|4391.93|4394.78|4394.18|4392.53|4391.93|363
1650572040000|2022-04-21 20:14:00|4392.03|4391.43|4392.28|4391.68|4392.78|4392.18|4392.03|4391.43|302
1650572050000|2022-04-21 20:14:10|4392.03|4391.43|4391.28|4390.68|4392.28|4391.68|4391.03|4390.43|168
1650572060000|2022-04-21 20:14:20|4391.03|4390.43|4389.78|4389.18|4391.03|4390.43|4389.78|4389.18|481
1650572070000|2022-04-21 20:14:30|4390.03|4389.43|4390.9|4390.3|4391.03|4390.43|4390.03|4389.43|250
1650572080000|2022-04-21 20:14:40|4391.03|4390.43|4391.53|4390.93|4391.53|4390.93|4390.78|4390.18|218
1650572090000|2022-04-21 20:14:50|4391.78|4391.18|4391.78|4391.18|4392.28|4391.68|4391.78|4391.18|444
1650572100000|2022-04-21 20:15:00|4392.4|4391.8|4392.78|4392.18|4393.03|4392.43|4392.03|4391.43|542
1650572110000|2022-04-21 20:15:10|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|4392.28|4391.68|38
1650572120000|2022-04-21 20:15:20|4392.78|4392.18|4393.53|4392.93|4393.53|4392.93|4392.78|4392.18|127
1650572130000|2022-04-21 20:15:30|4393.65|4393.05|4393.78|4393.18|4394.03|4393.43|4393.65|4393.05|118
1650572140000|2022-04-21 20:15:40|4393.53|4392.93|4393.53|4392.93|4393.53|4392.93|4393.4|4392.8|44
1650572150000|2022-04-21 20:15:50|4393.65|4393.05|4392.53|4391.93|4393.65|4393.05|4392.53|4391.93|166
1650572160000|2022-04-21 20:16:00|4392.4|4391.8|4391.03|4390.43|4392.4|4391.8|4390.53|4389.93|194
1650572170000|2022-04-21 20:16:10|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|115
1650572180000|2022-04-21 20:16:20|4390.65|4390.05|4390.03|4389.43|4390.65|4390.05|4390.03|4389.43|47
1650572190000|2022-04-21 20:16:30|4390.28|4389.68|4389.78|4389.18|4390.28|4389.68|4389.78|4389.18|160
1650572200000|2022-04-21 20:16:40|4390.03|4389.43|4390.03|4389.43|4390.28|4389.68|4389.78|4389.18|63
1650572210000|2022-04-21 20:16:50|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|59
1650572220000|2022-04-21 20:17:00|4390.15|4389.55|4391.53|4390.93|4391.53|4390.93|4390.15|4389.55|78
1650572230000|2022-04-21 20:17:10|4391.28|4390.68|4390.53|4389.93|4391.53|4390.93|4390.28|4389.68|112
1650572240000|2022-04-21 20:17:20|4390.78|4390.18|4391.28|4390.68|4391.53|4390.93|4390.78|4390.18|73
1650572250000|2022-04-21 20:17:30|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|103
1650572260000|2022-04-21 20:17:40|4392.03|4391.43|4391.78|4391.18|4392.03|4391.43|4391.78|4391.18|58
1650572270000|2022-04-21 20:17:50|4392.03|4391.43|4391.78|4391.18|4392.03|4391.43|4391.78|4391.18|71
1650572280000|2022-04-21 20:18:00|4391.28|4390.68|4390.78|4390.18|4391.53|4390.93|4390.78|4390.18|52
1650572290000|2022-04-21 20:18:10|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.03|4389.43|63
1650572300000|2022-04-21 20:18:20|4390.9|4390.3|4391.28|4390.68|4391.28|4390.68|4390.9|4390.3|48
1650572310000|2022-04-21 20:18:30|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|35
1650572320000|2022-04-21 20:18:40|4391.53|4390.93|4391.4|4390.8|4391.53|4390.93|4391.28|4390.68|14
1650572330000|2022-04-21 20:18:50|4391.53|4390.93|4391.78|4391.18|4392.03|4391.43|4391.53|4390.93|31
1650572340000|2022-04-21 20:19:00|4391.53|4390.93|4391.28|4390.68|4391.53|4390.93|4391.28|4390.68|17
1650572350000|2022-04-21 20:19:10|4391.03|4390.43|4390.9|4390.3|4391.03|4390.43|4390.53|4389.93|66
1650572360000|2022-04-21 20:19:20|4391.03|4390.43|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|93
1650572370000|2022-04-21 20:19:30|4391.28|4390.68|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|47
1650572380000|2022-04-21 20:19:40|4391.15|4390.55|4391.15|4390.55|4391.28|4390.68|4391.15|4390.55|11
1650572390000|2022-04-21 20:19:50|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|13
1650572400000|2022-04-21 20:20:00|4390.53|4389.93|4390.9|4390.3|4391.03|4390.43|4390.53|4389.93|33
1650572410000|2022-04-21 20:20:10|4390.78|4390.18|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|24
1650572420000|2022-04-21 20:20:20|4390.9|4390.3|4390.53|4389.93|4391.28|4390.68|4390.53|4389.93|40
1650572430000|2022-04-21 20:20:30|4390.9|4390.3|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|38
1650572440000|2022-04-21 20:20:40|4390.9|4390.3|4391.4|4390.8|4391.53|4390.93|4390.78|4390.18|43
1650572450000|2022-04-21 20:20:50|4391.28|4390.68|4390.53|4389.93|4391.28|4390.68|4390.53|4389.93|16
1650572460000|2022-04-21 20:21:00|4390.28|4389.68|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|53
1650572470000|2022-04-21 20:21:10|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|17
1650572480000|2022-04-21 20:21:20|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4
1650572490000|2022-04-21 20:21:30|4391.28|4390.68|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|45
1650572500000|2022-04-21 20:21:40|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|37
1650572510000|2022-04-21 20:21:50|4390.9|4390.3|4391.28|4390.68|4391.28|4390.68|4390.9|4390.3|30
1650572520000|2022-04-21 20:22:00|4391.15|4390.55|4391.53|4390.93|4391.53|4390.93|4391.03|4390.43|27
1650572530000|2022-04-21 20:22:10|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|28
1650572540000|2022-04-21 20:22:20|4391.03|4390.43|4390.53|4389.93|4391.03|4390.43|4390.53|4389.93|86
1650572550000|2022-04-21 20:22:30|4390.4|4389.8|4390.28|4389.68|4390.4|4389.8|4390.28|4389.68|7
1650572560000|2022-04-21 20:22:40|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.65|4389.05|63
1650572570000|2022-04-21 20:22:50|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|17
1650572580000|2022-04-21 20:23:00|4389.4|4388.8|4390.53|4389.93|4390.53|4389.93|4389.4|4388.8|75
1650572590000|2022-04-21 20:23:10|4390.03|4389.43|4390.28|4389.68|4390.78|4390.18|4389.53|4388.93|272
1650572600000|2022-04-21 20:23:20|||||||||1
1650572610000|2022-04-21 20:23:30|4389.53|4388.93|4389.65|4389.05|4389.78|4389.18|4389.53|4388.93|126
1650572620000|2022-04-21 20:23:40|4389.78|4389.18|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|117
1650572630000|2022-04-21 20:23:50|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|38
1650572640000|2022-04-21 20:24:00|4390.03|4389.43|4390.15|4389.55|4390.15|4389.55|4390.03|4389.43|10
1650572650000|2022-04-21 20:24:10|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.15|4389.55|76
1650572660000|2022-04-21 20:24:20|4390.78|4390.18|4391.78|4391.18|4391.78|4391.18|4390.78|4390.18|119
1650572670000|2022-04-21 20:24:30|4391.53|4390.93|4391.4|4390.8|4391.53|4390.93|4391.28|4390.68|76
1650572680000|2022-04-21 20:24:40|4391.53|4390.93|4390.53|4389.93|4391.53|4390.93|4390.53|4389.93|159
1650572690000|2022-04-21 20:24:50|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|107
1650572700000|2022-04-21 20:25:00|4390.9|4390.3|4391.53|4390.93|4391.78|4391.18|4390.9|4390.3|71
1650572710000|2022-04-21 20:25:10|4391.65|4391.05|4391.9|4391.3|4391.9|4391.3|4391.28|4390.68|100
1650572720000|2022-04-21 20:25:20|4392.03|4391.43|4392.03|4391.43|4392.28|4391.68|4391.78|4391.18|63
1650572730000|2022-04-21 20:25:30|4392.28|4391.68|4391.53|4390.93|4392.28|4391.68|4391.53|4390.93|64
1650572740000|2022-04-21 20:25:40|4391.15|4390.55|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|90
1650572750000|2022-04-21 20:25:50|4391.53|4390.93|4392.03|4391.43|4392.03|4391.43|4391.53|4390.93|70
1650572760000|2022-04-21 20:26:00|4392.28|4391.68|4392.78|4392.18|4393.03|4392.43|4392.15|4391.55|95
1650572770000|2022-04-21 20:26:10|4393.28|4392.68|4392.03|4391.43|4393.28|4392.68|4391.78|4391.18|239
1650572780000|2022-04-21 20:26:20|4391.9|4391.3|4392.78|4392.18|4392.78|4392.18|4391.9|4391.3|41
1650572790000|2022-04-21 20:26:30|4392.53|4391.93|4392.4|4391.8|4392.9|4392.3|4392.4|4391.8|88
1650572800000|2022-04-21 20:26:40|4392.28|4391.68|4392.78|4392.18|4393.03|4392.43|4392.28|4391.68|36
1650572810000|2022-04-21 20:26:50|4392.9|4392.3|4392.78|4392.18|4393.28|4392.68|4392.78|4392.18|47
1650572820000|2022-04-21 20:27:00|4393.03|4392.43|4393.78|4393.18|4393.78|4393.18|4392.78|4392.18|228
1650572830000|2022-04-21 20:27:10|4393.53|4392.93|4393.53|4392.93|4393.78|4393.18|4393.28|4392.68|45
1650572840000|2022-04-21 20:27:20|4393.28|4392.68|4392.28|4391.68|4393.28|4392.68|4392.03|4391.43|81
1650572850000|2022-04-21 20:27:30|4392.15|4391.55|4392.03|4391.43|4392.15|4391.55|4392.03|4391.43|2
1650572860000|2022-04-21 20:27:40|4392.28|4391.68|4392.03|4391.43|4392.28|4391.68|4392.03|4391.43|26
1650572870000|2022-04-21 20:27:50|4391.78|4391.18|4391.65|4391.05|4392.03|4391.43|4391.65|4391.05|34
1650572880000|2022-04-21 20:28:00|4391.53|4390.93|4390.78|4390.18|4391.53|4390.93|4390.65|4390.05|52
1650572890000|2022-04-21 20:28:10|4391.15|4390.55|4390.53|4389.93|4391.15|4390.55|4390.53|4389.93|54
1650572900000|2022-04-21 20:28:20|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4389.9|4389.3|43
1650572910000|2022-04-21 20:28:30|4390.4|4389.8|4390.03|4389.43|4390.53|4389.93|4389.78|4389.18|78
1650572920000|2022-04-21 20:28:40|4389.78|4389.18|4389.9|4389.3|4390.03|4389.43|4389.78|4389.18|34
1650572930000|2022-04-21 20:28:50|4389.78|4389.18|4389.03|4388.43|4389.78|4389.18|4389.03|4388.43|65
1650572940000|2022-04-21 20:29:00|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|36
1650572950000|2022-04-21 20:29:10|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|27
1650572960000|2022-04-21 20:29:20|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.9|4388.3|41
1650572970000|2022-04-21 20:29:30|4389.28|4388.68|4389.78|4389.18|4390.03|4389.43|4389.28|4388.68|96
1650572980000|2022-04-21 20:29:40|4389.65|4389.05|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|38
1650572990000|2022-04-21 20:29:50|4390.15|4389.55|4389.28|4388.68|4390.15|4389.55|4389.15|4388.55|51
1650573000000|2022-04-21 20:30:00|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|18
1650573010000|2022-04-21 20:30:10|4389.78|4389.18|4389.9|4389.3|4390.03|4389.43|4389.78|4389.18|38
1650573020000|2022-04-21 20:30:20|4390.03|4389.43|4389.28|4388.68|4390.03|4389.43|4389.28|4388.68|69
1650573030000|2022-04-21 20:30:30|4389.03|4388.43|4388.53|4387.93|4389.15|4388.55|4388.53|4387.93|99
1650573040000|2022-04-21 20:30:40|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4387.78|4387.18|108
1650573050000|2022-04-21 20:30:50|4387.78|4387.18|4388.53|4387.93|4388.53|4387.93|4387.78|4387.18|73
1650573060000|2022-04-21 20:31:00|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|43
1650573070000|2022-04-21 20:31:10|4389.03|4388.43|4389.53|4388.93|4389.78|4389.18|4389.03|4388.43|76
1650573080000|2022-04-21 20:31:20|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|11
1650573090000|2022-04-21 20:31:30|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|33
1650573100000|2022-04-21 20:31:40|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|13
1650573110000|2022-04-21 20:31:50|4390.28|4389.68|4390.15|4389.55|4390.53|4389.93|4390.03|4389.43|65
1650573120000|2022-04-21 20:32:00|4390.28|4389.68|4391.28|4390.68|4391.28|4390.68|4390.28|4389.68|64
1650573130000|2022-04-21 20:32:10|4390.78|4390.18|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|39
1650573140000|2022-04-21 20:32:20|4391.03|4390.43|4390.65|4390.05|4391.03|4390.43|4390.53|4389.93|61
1650573150000|2022-04-21 20:32:30|4390.53|4389.93|4390.28|4389.68|4390.78|4390.18|4390.28|4389.68|43
1650573160000|2022-04-21 20:32:40|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|99
1650573170000|2022-04-21 20:32:50|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|19
1650573180000|2022-04-21 20:33:00|4389.9|4389.3|4390.15|4389.55|4390.53|4389.93|4389.9|4389.3|49
1650573190000|2022-04-21 20:33:10|4389.9|4389.3|4390.28|4389.68|4390.28|4389.68|4389.9|4389.3|27
1650573200000|2022-04-21 20:33:20|4390.53|4389.93|4391.15|4390.55|4391.28|4390.68|4390.53|4389.93|130
1650573210000|2022-04-21 20:33:30|4390.78|4390.18|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|34
1650573220000|2022-04-21 20:33:40|4390.53|4389.93|4390.4|4389.8|4390.53|4389.93|4390.28|4389.68|40
1650573230000|2022-04-21 20:33:50|4390.53|4389.93|4390.9|4390.3|4390.9|4390.3|4390.53|4389.93|13
1650573240000|2022-04-21 20:34:00|4391.03|4390.43|4390.53|4389.93|4391.03|4390.43|4390.53|4389.93|35
1650573250000|2022-04-21 20:34:10|4390.78|4390.18|4391.03|4390.43|4391.03|4390.43|4390.65|4390.05|16
1650573260000|2022-04-21 20:34:20|4390.9|4390.3|4390.78|4390.18|4390.9|4390.3|4390.4|4389.8|20
1650573270000|2022-04-21 20:34:30|4390.65|4390.05|4390.28|4389.68|4390.65|4390.05|4390.28|4389.68|18
1650573280000|2022-04-21 20:34:40|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|23
1650573290000|2022-04-21 20:34:50|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|30
1650573300000|2022-04-21 20:35:00|4390.15|4389.55|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|28
1650573310000|2022-04-21 20:35:10|4390.15|4389.55|4390.4|4389.8|4390.53|4389.93|4390.15|4389.55|23
1650573320000|2022-04-21 20:35:20|4390.53|4389.93|4389.65|4389.05|4390.78|4390.18|4389.53|4388.93|82
1650573330000|2022-04-21 20:35:30|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4
1650573340000|2022-04-21 20:35:40|4390.28|4389.68|4390.4|4389.8|4390.78|4390.18|4390.28|4389.68|50
1650573350000|2022-04-21 20:35:50|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|44
1650573360000|2022-04-21 20:36:00|4390.65|4390.05|4390.28|4389.68|4390.78|4390.18|4390.03|4389.43|91
1650573370000|2022-04-21 20:36:10|4390.53|4389.93|4389.53|4388.93|4390.53|4389.93|4389.28|4388.68|149
1650573380000|2022-04-21 20:36:20|4389.78|4389.18|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|33
1650573390000|2022-04-21 20:36:30|4389.28|4388.68|4389.53|4388.93|4390.03|4389.43|4389.28|4388.68|120
1650573400000|2022-04-21 20:36:40|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|163
1650573410000|2022-04-21 20:36:50|4388.9|4388.3|4388.78|4388.18|4389.53|4388.93|4388.78|4388.18|77
1650573420000|2022-04-21 20:37:00|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4388.9|4388.3|54
1650573430000|2022-04-21 20:37:10|4388.9|4388.3|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|30
1650573440000|2022-04-21 20:37:20|4389.15|4388.55|4389.15|4388.55|4389.28|4388.68|4389.15|4388.55|23
1650573450000|2022-04-21 20:37:30|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|29
1650573460000|2022-04-21 20:37:40|4388.53|4387.93|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|28
1650573470000|2022-04-21 20:37:50|4389.28|4388.68|4389.15|4388.55|4389.28|4388.68|4389.03|4388.43|22
1650573490000|2022-04-21 20:38:10|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|26
1650573500000|2022-04-21 20:38:20|4389.53|4388.93|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|151
1650573510000|2022-04-21 20:38:30|4389.15|4388.55|4389.65|4389.05|4389.65|4389.05|4389.15|4388.55|29
1650573520000|2022-04-21 20:38:40|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.28|4388.68|36
1650573530000|2022-04-21 20:38:50|4389.4|4388.8|4389.4|4388.8|4389.4|4388.8|4389.28|4388.68|23
1650573540000|2022-04-21 20:39:00|4389.53|4388.93|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|10
1650573550000|2022-04-21 20:39:10|4389.53|4388.93|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|5
1650573560000|2022-04-21 20:39:20|4389.28|4388.68|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|9
1650573570000|2022-04-21 20:39:30|4389.4|4388.8|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|15
1650573580000|2022-04-21 20:39:40|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|74
1650573590000|2022-04-21 20:39:50|4388.9|4388.3|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|39
1650573600000|2022-04-21 20:40:00|4389.03|4388.43|4389.28|4388.68|4389.4|4388.8|4389.03|4388.43|110
1650573610000|2022-04-21 20:40:10|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|11
1650573620000|2022-04-21 20:40:20|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|36
1650573630000|2022-04-21 20:40:30|||||||||1
1650573640000|2022-04-21 20:40:40|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|108
1650573650000|2022-04-21 20:40:50|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|27
1650573660000|2022-04-21 20:41:00|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|44
1650573670000|2022-04-21 20:41:10|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|7
1650573680000|2022-04-21 20:41:20|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|18
1650573690000|2022-04-21 20:41:30|4389.15|4388.55|4389.53|4388.93|4389.53|4388.93|4389.15|4388.55|27
1650573700000|2022-04-21 20:41:40|||||||||3
1650573710000|2022-04-21 20:41:50|4389.4|4388.8|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|17
1650573720000|2022-04-21 20:42:00|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|20
1650573730000|2022-04-21 20:42:10|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.15|4389.55|29
1650573740000|2022-04-21 20:42:20|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|39
1650573750000|2022-04-21 20:42:30|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|40
1650573760000|2022-04-21 20:42:40|4391.03|4390.43|4390.53|4389.93|4391.03|4390.43|4390.53|4389.93|58
1650573770000|2022-04-21 20:42:50|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|35
1650573780000|2022-04-21 20:43:00|4390.4|4389.8|4390.4|4389.8|4390.4|4389.8|4390.28|4389.68|25
1650573790000|2022-04-21 20:43:10|4390.53|4389.93|4389.78|4389.18|4390.53|4389.93|4389.78|4389.18|29
1650573800000|2022-04-21 20:43:20|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|32
1650573810000|2022-04-21 20:43:30|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|51
1650573820000|2022-04-21 20:43:40|4389.65|4389.05|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|13
1650573830000|2022-04-21 20:43:50|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.4|4388.8|12
1650573840000|2022-04-21 20:44:00|4389.78|4389.18|4390.03|4389.43|4390.15|4389.55|4389.78|4389.18|27
1650573850000|2022-04-21 20:44:10|4390.15|4389.55|4390.78|4390.18|4390.78|4390.18|4390.03|4389.43|30
1650573860000|2022-04-21 20:44:20|4390.65|4390.05|4391.03|4390.43|4391.03|4390.43|4390.65|4390.05|111
1650573870000|2022-04-21 20:44:30|4390.78|4390.18|4390.65|4390.05|4391.03|4390.43|4390.53|4389.93|44
1650573880000|2022-04-21 20:44:40|4390.53|4389.93|4390.53|4389.93|4390.65|4390.05|4390.53|4389.93|19
1650573890000|2022-04-21 20:44:50|4390.4|4389.8|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|12
1650573900000|2022-04-21 20:45:00|4390.4|4389.8|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|113
1650573910000|2022-04-21 20:45:10|4390.9|4390.3|4391.78|4391.18|4391.78|4391.18|4390.9|4390.3|99
1650573920000|2022-04-21 20:45:20|4391.65|4391.05|4391.03|4390.43|4391.65|4391.05|4391.03|4390.43|18
1650573930000|2022-04-21 20:45:30|4390.9|4390.3|4390.53|4389.93|4391.03|4390.43|4390.28|4389.68|49
1650573940000|2022-04-21 20:45:40|4390.78|4390.18|4391.15|4390.55|4391.28|4390.68|4390.78|4390.18|28
1650573950000|2022-04-21 20:45:50|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|65
1650573960000|2022-04-21 20:46:00|4391.4|4390.8|4391.53|4390.93|4391.9|4391.3|4391.28|4390.68|67
1650573970000|2022-04-21 20:46:10|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|54
1650573980000|2022-04-21 20:46:20|4391.03|4390.43|4391.15|4390.55|4391.28|4390.68|4391.03|4390.43|17
1650573990000|2022-04-21 20:46:30|4391.28|4390.68|4390.78|4390.18|4391.28|4390.68|4390.78|4390.18|25
1650574000000|2022-04-21 20:46:40|4390.9|4390.3|4390.78|4390.18|4390.9|4390.3|4390.78|4390.18|22
1650574010000|2022-04-21 20:46:50|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|45
1650574020000|2022-04-21 20:47:00|4390.65|4390.05|4390.78|4390.18|4390.78|4390.18|4390.65|4390.05|3
1650574030000|2022-04-21 20:47:10|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|58
1650574040000|2022-04-21 20:47:20|4389.78|4389.18|4390.28|4389.68|4390.28|4389.68|4389.78|4389.18|36
1650574050000|2022-04-21 20:47:30|4390.4|4389.8|4390.4|4389.8|4390.53|4389.93|4390.28|4389.68|25
1650574060000|2022-04-21 20:47:40|4390.53|4389.93|4390.4|4389.8|4390.53|4389.93|4390.28|4389.68|14
1650574070000|2022-04-21 20:47:50|4390.28|4389.68|4389.65|4389.05|4390.28|4389.68|4389.53|4388.93|76
1650574080000|2022-04-21 20:48:00|4389.9|4389.3|4389.78|4389.18|4390.03|4389.43|4389.65|4389.05|24
1650574090000|2022-04-21 20:48:10|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|13
1650574100000|2022-04-21 20:48:20|||||||||5
1650574110000|2022-04-21 20:48:30|4390.03|4389.43|4390.03|4389.43|4390.15|4389.55|4390.03|4389.43|37
1650574120000|2022-04-21 20:48:40|4389.78|4389.18|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|30
1650574130000|2022-04-21 20:48:50|4389.9|4389.3|4389.78|4389.18|4390.03|4389.43|4389.65|4389.05|69
1650574140000|2022-04-21 20:49:00|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|63
1650574150000|2022-04-21 20:49:10|4390.65|4390.05|4392.03|4391.43|4392.03|4391.43|4390.65|4390.05|77
1650574160000|2022-04-21 20:49:20|4391.9|4391.3|4391.53|4390.93|4391.9|4391.3|4391.53|4390.93|38
1650574170000|2022-04-21 20:49:30|4390.53|4389.93|4391.03|4390.43|4391.03|4390.43|4390.53|4389.93|154
1650574180000|2022-04-21 20:49:40|4391.15|4390.55|4390.53|4389.93|4391.15|4390.55|4390.53|4389.93|37
1650574190000|2022-04-21 20:49:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|24
1650574200000|2022-04-21 20:50:00|4390.28|4389.68|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|33
1650574210000|2022-04-21 20:50:10|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|13
1650574220000|2022-04-21 20:50:20|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|9
1650574230000|2022-04-21 20:50:30|4390.15|4389.55|4389.78|4389.18|4390.15|4389.55|4389.78|4389.18|90
1650574240000|2022-04-21 20:50:40|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|29
1650574250000|2022-04-21 20:50:50|4389.65|4389.05|4389.65|4389.05|4389.65|4389.05|4389.28|4388.68|110
1650574260000|2022-04-21 20:51:00|4389.78|4389.18|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|21
1650574270000|2022-04-21 20:51:10|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|39
1650574280000|2022-04-21 20:51:20|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4390.03|4389.43|7
1650574290000|2022-04-21 20:51:30|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|16
1650574300000|2022-04-21 20:51:40|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.53|4388.93|63
1650574310000|2022-04-21 20:51:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|33
1650574320000|2022-04-21 20:52:00|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|40
1650574330000|2022-04-21 20:52:10|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|25
1650574340000|2022-04-21 20:52:20|4389.9|4389.3|4389.9|4389.3|4389.9|4389.3|4389.9|4389.3|3
1650574350000|2022-04-21 20:52:30|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|1
1650574360000|2022-04-21 20:52:40|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|23
1650574370000|2022-04-21 20:52:50|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|49
1650574380000|2022-04-21 20:53:00|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|54
1650574390000|2022-04-21 20:53:10|4389.4|4388.8|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|61
1650574400000|2022-04-21 20:53:20|||||||||69
1650574410000|2022-04-21 20:53:30|||||||||4
1650574420000|2022-04-21 20:53:40|||||||||1
1650574430000|2022-04-21 20:53:50|4388.9|4388.3|4388.9|4388.3|4388.9|4388.3|4388.9|4388.3|21
1650574440000|2022-04-21 20:54:00|4389.03|4388.43|4389.03|4388.43|4389.15|4388.55|4388.28|4387.68|166
1650574450000|2022-04-21 20:54:10|||||||||3
1650574460000|2022-04-21 20:54:20|||||||||7
1650574470000|2022-04-21 20:54:30|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|44
1650574480000|2022-04-21 20:54:40|4388.53|4387.93|4388.9|4388.3|4389.03|4388.43|4388.53|4387.93|81
1650574490000|2022-04-21 20:54:50|4388.78|4388.18|4388.78|4388.18|4388.9|4388.3|4388.78|4388.18|23
1650574500000|2022-04-21 20:55:00|4389.03|4388.43|4389.4|4388.8|4389.53|4388.93|4389.03|4388.43|91
1650574510000|2022-04-21 20:55:10|4389.53|4388.93|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|25
1650574520000|2022-04-21 20:55:20|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|3
1650574530000|2022-04-21 20:55:30|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|16
1650574540000|2022-04-21 20:55:40|4389.65|4389.05|4389.28|4388.68|4389.65|4389.05|4389.28|4388.68|14
1650574550000|2022-04-21 20:55:50|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|30
1650574560000|2022-04-21 20:56:00|4389.15|4388.55|4389.4|4388.8|4389.78|4389.18|4389.15|4388.55|68
1650574570000|2022-04-21 20:56:10|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4
1650574580000|2022-04-21 20:56:20|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|14
1650574590000|2022-04-21 20:56:30|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|7
1650574600000|2022-04-21 20:56:40|4389.65|4389.05|4390.03|4389.43|4390.03|4389.43|4389.65|4389.05|31
1650574610000|2022-04-21 20:56:50|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|31
1650574620000|2022-04-21 20:57:00|4390.15|4389.55|4390.53|4389.93|4390.53|4389.93|4390.15|4389.55|58
1650574630000|2022-04-21 20:57:10|||||||||4
1650574640000|2022-04-21 20:57:20|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|33
1650574650000|2022-04-21 20:57:30|||||||||10
1650574660000|2022-04-21 20:57:40|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.15|4389.55|12
1650574670000|2022-04-21 20:57:50|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|18
1650574680000|2022-04-21 20:58:00|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|3
1650574690000|2022-04-21 20:58:10|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.4|4389.8|43
1650574700000|2022-04-21 20:58:20|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|26
1650574710000|2022-04-21 20:58:30|4390.15|4389.55|4390.15|4389.55|4390.28|4389.68|4390.15|4389.55|14
1650574720000|2022-04-21 20:58:40|4390.03|4389.43|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|17
1650574730000|2022-04-21 20:58:50|4390.15|4389.55|4390.15|4389.55|4390.28|4389.68|4390.15|4389.55|12
1650574740000|2022-04-21 20:59:00|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|22
1650574750000|2022-04-21 20:59:10|4388.28|4387.68|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|202
1650574760000|2022-04-21 20:59:20|4388.78|4388.18|4388.53|4387.93|4389.03|4388.43|4388.53|4387.93|52
1650574770000|2022-04-21 20:59:30|4388.65|4388.05|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|23
1650574780000|2022-04-21 20:59:40|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|75
1650574790000|2022-04-21 20:59:50|4389.4|4388.8|4390.48|4388.98|4390.48|4389.55|4389.4|4388.53|70
1650574800000|2022-04-21 21:00:00|4390.23|4388.73|4390.34|4388.84|4390.34|4388.84|4390.19|4388.69|0
1650574820000|2022-04-21 21:00:20|4390.37|4388.87|4390.37|4388.87|4390.37|4388.87|4390.37|4388.87|0
1650574830000|2022-04-21 21:00:30|4390.41|4388.91|4390.41|4388.91|4390.41|4388.91|4390.41|4388.91|0
1650574840000|2022-04-21 21:00:40|4390.7|4389.2|4390.7|4389.2|4390.7|4389.2|4390.7|4389.2|0
1650574850000|2022-04-21 21:00:50|4390.74|4389.24|4390.74|4389.24|4390.74|4389.24|4390.74|4389.24|0
1650574880000|2022-04-21 21:01:20|4390.85|4389.35|4390.85|4389.35|4390.85|4389.35|4390.85|4389.35|0
1650574890000|2022-04-21 21:01:30|4390.74|4389.24|4390.74|4389.24|4390.74|4389.24|4390.74|4389.24|0
1650574910000|2022-04-21 21:01:50|4390.48|4388.98|4390.99|4389.49|4390.99|4389.49|4390.48|4388.98|0
1650574920000|2022-04-21 21:02:00|4390.45|4388.95|4390.45|4388.95|4390.48|4388.98|4390.45|4388.95|0
1650574970000|2022-04-21 21:02:50|4390.48|4388.98|4390.48|4388.98|4390.48|4388.98|4390.48|4388.98|0
1650574980000|2022-04-21 21:03:00|4390.45|4388.95|4390.45|4388.95|4390.45|4388.95|4390.45|4388.95|0
1650574990000|2022-04-21 21:03:10|4390.48|4388.98|4390.45|4388.95|4390.48|4388.98|4390.45|4388.95|0
1650575000000|2022-04-21 21:03:20|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|0
1650575010000|2022-04-21 21:03:30|4390.45|4388.95|4390.45|4388.95|4390.45|4388.95|4390.45|4388.95|0
1650575020000|2022-04-21 21:03:40|4390.48|4388.98|4390.67|4389.17|4390.67|4389.17|4390.48|4388.98|0
1650575030000|2022-04-21 21:03:50|4390.85|4389.35|4390.85|4389.35|4390.85|4389.35|4390.85|4389.35|0
1650575040000|2022-04-21 21:04:00|4390.67|4389.17|4390.7|4389.2|4390.7|4389.2|4390.67|4389.17|0
1650575050000|2022-04-21 21:04:10|4390.74|4389.24|4390.74|4389.24|4390.74|4389.24|4390.74|4389.24|0
1650575090000|2022-04-21 21:04:50|4390.7|4389.2|4390.7|4389.2|4390.7|4389.2|4390.7|4389.2|0
1650575120000|2022-04-21 21:05:20|4390.67|4389.17|4390.78|4389.28|4390.78|4389.28|4390.67|4389.17|0
1650575130000|2022-04-21 21:05:30|4390.63|4389.13|4390.67|4389.17|4390.67|4389.17|4390.52|4389.02|0
1650575140000|2022-04-21 21:05:40|4390.78|4389.28|4390.67|4389.17|4390.78|4389.28|4390.67|4389.17|0
1650575150000|2022-04-21 21:05:50|4390.81|4389.31|4390.81|4389.31|4390.81|4389.31|4390.81|4389.31|0
1650575170000|2022-04-21 21:06:10|4390.85|4389.35|4390.99|4389.49|4390.99|4389.49|4390.85|4389.35|0
1650575180000|2022-04-21 21:06:20|4390.85|4389.35|4390.67|4389.17|4390.85|4389.35|4390.67|4389.17|0
1650575190000|2022-04-21 21:06:30|4390.78|4389.28|4390.78|4389.28|4390.78|4389.28|4390.78|4389.28|0
1650575250000|2022-04-21 21:07:30|4390.81|4389.31|4390.81|4389.31|4390.81|4389.31|4390.81|4389.31|0
1650575300000|2022-04-21 21:08:20|4390.78|4389.28|4390.78|4389.28|4390.78|4389.28|4390.78|4389.28|0
1650575320000|2022-04-21 21:08:40|4390.81|4389.31|4390.81|4389.31|4390.81|4389.31|4390.81|4389.31|0
1650575390000|2022-04-21 21:09:50|4390.78|4389.28|4390.45|4388.95|4390.81|4389.31|4390.45|4388.95|0
1650575440000|2022-04-21 21:10:40|4390.41|4388.91|4390.41|4388.91|4390.41|4388.91|4390.41|4388.91|0
1650575470000|2022-04-21 21:11:10|4390.37|4388.87|4390.37|4388.87|4390.37|4388.87|4390.37|4388.87|0
1650575490000|2022-04-21 21:11:30|4390.34|4388.84|4390.34|4388.84|4390.34|4388.84|4390.34|4388.84|0
1650575500000|2022-04-21 21:11:40|4390.37|4388.87|4390.37|4388.87|4390.37|4388.87|4390.37|4388.87|0
1650575510000|2022-04-21 21:11:50|4390.41|4388.91|4390.37|4388.87|4390.41|4388.91|4390.34|4388.84|0
1650575520000|2022-04-21 21:12:00|4390.45|4388.95|4390.41|4388.91|4390.45|4388.95|4390.41|4388.91|0
1650575530000|2022-04-21 21:12:10|4390.26|4388.76|4390.41|4388.91|4390.41|4388.91|4390.26|4388.76|0
1650575540000|2022-04-21 21:12:20|4390.45|4388.95|4390.37|4388.87|4390.45|4388.95|4390.37|4388.87|0
1650575560000|2022-04-21 21:12:40|4390.41|4388.91|4390.26|4388.76|4390.41|4388.91|4390.26|4388.76|0
1650575590000|2022-04-21 21:13:10|4390.09|4388.59|4390.09|4388.59|4390.09|4388.59|4390.09|4388.59|0
1650575820000|2022-04-21 21:17:00|4389.91|4388.41|4389.91|4388.41|4389.91|4388.41|4389.91|4388.41|0
1650575830000|2022-04-21 21:17:10|4389.8|4388.3|4389.76|4388.26|4389.83|4388.33|4389.58|4388.08|0
1650575840000|2022-04-21 21:17:20|4389.69|4388.19|4389.69|4388.19|4389.69|4388.19|4389.69|4388.19|0
1650575890000|2022-04-21 21:18:10|4389.58|4388.08|4389.47|4387.97|4389.58|4388.08|4389.47|4387.97|0
1650575910000|2022-04-21 21:18:30|4389.58|4388.08|4389.58|4388.08|4389.58|4388.08|4389.58|4388.08|0
1650575920000|2022-04-21 21:18:40|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|0
1650575940000|2022-04-21 21:19:00|4389.65|4388.15|4389.65|4388.15|4389.65|4388.15|4389.65|4388.15|0
1650575960000|2022-04-21 21:19:20|4389.69|4388.19|4389.54|4388.04|4389.69|4388.19|4389.54|4388.04|0
1650575970000|2022-04-21 21:19:30|4389.69|4388.19|4389.58|4388.08|4389.69|4388.19|4389.58|4388.08|0
1650576030000|2022-04-21 21:20:30|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|0
1650576070000|2022-04-21 21:21:10|4389.72|4388.22|4389.76|4388.26|4389.76|4388.26|4389.72|4388.22|0
1650576080000|2022-04-21 21:21:20|4389.8|4388.3|4389.8|4388.3|4389.8|4388.3|4389.8|4388.3|0
1650576150000|2022-04-21 21:22:30|4389.91|4388.41|4389.91|4388.41|4389.91|4388.41|4389.91|4388.41|0
1650576160000|2022-04-21 21:22:40|4389.87|4388.37|4389.87|4388.37|4389.87|4388.37|4389.87|4388.37|0
1650576170000|2022-04-21 21:22:50|4389.76|4388.26|4389.76|4388.26|4389.76|4388.26|4389.76|4388.26|0
1650576180000|2022-04-21 21:23:00|4389.39|4387.89|4390.05|4388.55|4390.05|4388.55|4389.39|4387.89|0
1650576200000|2022-04-21 21:23:20|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|0
1650576400000|2022-04-21 21:26:40|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|0
1650576410000|2022-04-21 21:26:50|4390.23|4388.73|4390.13|4388.63|4390.23|4388.73|4390.13|4388.63|0
1650576520000|2022-04-21 21:28:40|4390.19|4388.69|4390.19|4388.69|4390.19|4388.69|4390.19|4388.69|0
1650576530000|2022-04-21 21:28:50|4390.15|4388.65|4390.13|4388.63|4390.15|4388.65|4390.13|4388.63|0
1650576650000|2022-04-21 21:30:50|4390.15|4388.65|4390.19|4388.69|4390.19|4388.69|4390.15|4388.65|0
1650576690000|2022-04-21 21:31:30|4390.15|4388.65|4390.19|4388.69|4390.19|4388.69|4390.15|4388.65|0
1650576720000|2022-04-21 21:32:00|4390.15|4388.65|4389.98|4388.48|4390.15|4388.65|4389.98|4388.48|0
1650576730000|2022-04-21 21:32:10|4390.15|4388.65|4390.13|4388.63|4390.15|4388.65|4390.13|4388.63|0
1650576810000|2022-04-21 21:33:30|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|0
1650577000000|2022-04-21 21:36:40|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|0
1650577300000|2022-04-21 21:41:40|4390.09|4388.59|4390.09|4388.59|4390.09|4388.59|4390.09|4388.59|0
1650577390000|2022-04-21 21:43:10|4390.05|4388.55|4390.05|4388.55|4390.05|4388.55|4390.05|4388.55|0
1650577420000|2022-04-21 21:43:40|4390.02|4388.52|4390.02|4388.52|4390.02|4388.52|4390.02|4388.52|0
1650577530000|2022-04-21 21:45:30|4390.19|4388.69|4390.19|4388.69|4390.19|4388.69|4390.19|4388.69|0
1650577600000|2022-04-21 21:46:40|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|0
1650577730000|2022-04-21 21:48:50|4390.15|4388.65|4390.13|4388.63|4390.15|4388.65|4390.13|4388.63|0
1650577740000|2022-04-21 21:49:00|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|0
1650577770000|2022-04-21 21:49:30|4390.13|4388.63|4390.19|4388.69|4390.19|4388.69|4390.13|4388.63|0
1650577790000|2022-04-21 21:49:50|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|0
1650577820000|2022-04-21 21:50:20|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|4390.15|4388.65|0
1650577850000|2022-04-21 21:50:50|4390.23|4388.73|4390.23|4388.73|4390.23|4388.73|4390.23|4388.73|0
1650577970000|2022-04-21 21:52:50|4390.13|4388.63|4390.05|4388.55|4390.13|4388.63|4390.05|4388.55|0
1650577980000|2022-04-21 21:53:00|4390.15|4388.65|4390.09|4388.59|4390.15|4388.65|4390.09|4388.59|0
1650577990000|2022-04-21 21:53:10|4389.98|4388.48|4389.91|4388.41|4390.09|4388.59|4389.91|4388.41|0
1650578000000|2022-04-21 21:53:20|4389.76|4388.26|4389.91|4388.41|4389.91|4388.41|4389.76|4388.26|0
1650578010000|2022-04-21 21:53:30|4389.98|4388.48|4389.98|4388.48|4389.98|4388.48|4389.98|4388.48|0
1650578040000|2022-04-21 21:54:00|4389.87|4388.37|4389.87|4388.37|4389.87|4388.37|4389.87|4388.37|0
1650578060000|2022-04-21 21:54:20|4389.54|4388.04|4389.61|4388.11|4389.61|4388.11|4389.54|4388.04|0
1650578090000|2022-04-21 21:54:50|4389.65|4388.15|4389.65|4388.15|4389.65|4388.15|4389.65|4388.15|0
1650578100000|2022-04-21 21:55:00|4389.54|4388.04|4389.54|4388.04|4389.54|4388.04|4389.54|4388.04|0
1650578110000|2022-04-21 21:55:10|4389.58|4388.08|4389.58|4388.08|4389.58|4388.08|4389.58|4388.08|0
1650578130000|2022-04-21 21:55:30|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|0
1650578140000|2022-04-21 21:55:40|4389.65|4388.15|4389.65|4388.15|4389.65|4388.15|4389.65|4388.15|0
1650578160000|2022-04-21 21:56:00|4389.69|4388.19|4389.72|4388.22|4389.72|4388.22|4389.69|4388.19|0
1650578170000|2022-04-21 21:56:10|4389.76|4388.26|4389.76|4388.26|4389.76|4388.26|4389.76|4388.26|0
1650578180000|2022-04-21 21:56:20|4389.8|4388.3|4389.54|4388.04|4389.8|4388.3|4389.54|4388.04|0
1650578220000|2022-04-21 21:57:00|4389.5|4388|4389.54|4388.04|4389.54|4388.04|4389.5|4388|0
1650578320000|2022-04-21 21:58:40|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|4389.61|4388.11|0
1650578330000|2022-04-21 21:58:50|4389.87|4388.37|4390.15|4388.65|4390.15|4388.65|4389.87|4388.37|0
1650578340000|2022-04-21 21:59:00|4390.02|4388.52|4390.02|4388.52|4390.09|4388.59|4390.02|4388.52|0
1650578350000|2022-04-21 21:59:10|4390.19|4388.69|4390.19|4388.69|4390.19|4388.69|4390.19|4388.69|0
1650578360000|2022-04-21 21:59:20|4390.09|4388.59|4390.34|4388.84|4390.34|4388.84|4390.09|4388.59|0
1650578370000|2022-04-21 21:59:30|4390.41|4388.91|4390.45|4388.95|4390.48|4388.98|4390.34|4388.84|0
1650578380000|2022-04-21 21:59:40|4390.34|4388.84|4390.26|4388.76|4390.37|4388.87|4390.23|4388.73|0
1650578390000|2022-04-21 21:59:50|4390.34|4388.84|4390.34|4388.84|4390.34|4388.84|4390.34|4388.84|0
1650578400000|2022-04-21 22:00:00|4391.15|4390.55|4390.4|4389.8|4392.15|4391.55|4390.4|4389.8|98
1650578410000|2022-04-21 22:00:10|4390.78|4390.18|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|47
1650578420000|2022-04-21 22:00:20|4390.9|4390.3|4391.03|4390.43|4391.28|4390.68|4390.53|4389.93|154
1650578430000|2022-04-21 22:00:30|4391.28|4390.68|4390.78|4390.18|4391.28|4390.68|4390.78|4390.18|34
1650578440000|2022-04-21 22:00:40|4390.9|4390.3|4390.65|4390.05|4390.9|4390.3|4390.65|4390.05|10
1650578450000|2022-04-21 22:00:50|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|69
1650578460000|2022-04-21 22:01:00|4389.78|4389.18|4389.9|4389.3|4390.28|4389.68|4389.78|4389.18|38
1650578470000|2022-04-21 22:01:10|4389.78|4389.18|4389.4|4388.8|4389.78|4389.18|4389.15|4388.55|75
1650578480000|2022-04-21 22:01:20|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|21
1650578490000|2022-04-21 22:01:30|4389.9|4389.3|4391.28|4390.68|4391.28|4390.68|4389.9|4389.3|92
1650578500000|2022-04-21 22:01:40|4391.03|4390.43|4390.15|4389.55|4391.15|4390.55|4390.15|4389.55|67
1650578510000|2022-04-21 22:01:50|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|22
1650578520000|2022-04-21 22:02:00|4390.78|4390.18|4389.53|4388.93|4390.78|4390.18|4389.28|4388.68|97
1650578530000|2022-04-21 22:02:10|4389.28|4388.68|4388.78|4388.18|4389.65|4389.05|4388.78|4388.18|71
1650578540000|2022-04-21 22:02:20|4388.53|4387.93|4387.78|4387.18|4388.53|4387.93|4387.53|4386.93|81
1650578550000|2022-04-21 22:02:30|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.28|4386.68|48
1650578560000|2022-04-21 22:02:40|4387.4|4386.8|4387.9|4387.3|4387.9|4387.3|4387.03|4386.43|22
1650578570000|2022-04-21 22:02:50|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4387.9|4387.3|11
1650578580000|2022-04-21 22:03:00|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4387.9|4387.3|11
1650578590000|2022-04-21 22:03:10|4387.9|4387.3|4387.15|4386.55|4387.9|4387.3|4387.03|4386.43|32
1650578600000|2022-04-21 22:03:20|4387.03|4386.43|4387.9|4387.3|4388.03|4387.43|4387.03|4386.43|35
1650578610000|2022-04-21 22:03:30|4388.03|4387.43|4388.53|4387.93|4388.78|4388.18|4387.4|4386.8|101
1650578620000|2022-04-21 22:03:40|4388.4|4387.8|4388.03|4387.43|4388.4|4387.8|4388.03|4387.43|17
1650578630000|2022-04-21 22:03:50|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|28
1650578640000|2022-04-21 22:04:00|4388.03|4387.43|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|43
1650578650000|2022-04-21 22:04:10|4387.9|4387.3|4387.4|4386.8|4388.03|4387.43|4387.28|4386.68|79
1650578660000|2022-04-21 22:04:20|4387.53|4386.93|4387.15|4386.55|4387.78|4387.18|4386.78|4386.18|104
1650578670000|2022-04-21 22:04:30|4387.28|4386.68|4388.03|4387.43|4388.03|4387.43|4386.78|4386.18|105
1650578680000|2022-04-21 22:04:40|4387.9|4387.3|4387.28|4386.68|4388.03|4387.43|4387.28|4386.68|44
1650578690000|2022-04-21 22:04:50|4387.4|4386.8|4387.28|4386.68|4387.4|4386.8|4387.28|4386.68|11
1650578700000|2022-04-21 22:05:00|4387.4|4386.8|4387.65|4387.05|4387.65|4387.05|4387.4|4386.8|19
1650578710000|2022-04-21 22:05:10|4387.53|4386.93|4387.53|4386.93|4387.65|4387.05|4387.53|4386.93|9
1650578720000|2022-04-21 22:05:20|4387.28|4386.68|4387.65|4387.05|4387.78|4387.18|4387.28|4386.68|23
1650578730000|2022-04-21 22:05:30|4387.9|4387.3|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|22
1650578740000|2022-04-21 22:05:40|4387.9|4387.3|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|11
1650578750000|2022-04-21 22:05:50|4387.9|4387.3|4388.28|4387.68|4388.53|4387.93|4387.9|4387.3|50
1650578760000|2022-04-21 22:06:00|4388.4|4387.8|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|23
1650578770000|2022-04-21 22:06:10|4388.65|4388.05|4388.65|4388.05|4388.65|4388.05|4388.28|4387.68|29
1650578780000|2022-04-21 22:06:20|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|0
1650578790000|2022-04-21 22:06:30|4388.4|4387.8|4388.03|4387.43|4388.53|4387.93|4388.03|4387.43|8
1650578800000|2022-04-21 22:06:40|4388.15|4387.55|4387.65|4387.05|4388.15|4387.55|4387.65|4387.05|15
1650578810000|2022-04-21 22:06:50|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|18
1650578820000|2022-04-21 22:07:00|4387.53|4386.93|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|19
1650578830000|2022-04-21 22:07:10|4388.28|4387.68|4388.15|4387.55|4388.53|4387.93|4388.15|4387.55|29
1650578840000|2022-04-21 22:07:20|4388.03|4387.43|4388.78|4388.18|4388.78|4388.18|4388.03|4387.43|25
1650578850000|2022-04-21 22:07:30|4389.15|4388.55|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|28
1650578860000|2022-04-21 22:07:40|4389.15|4388.55|4389.53|4388.93|4389.78|4389.18|4389.15|4388.55|37
1650578870000|2022-04-21 22:07:50|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|3
1650578880000|2022-04-21 22:08:00|4389.53|4388.93|4389.53|4388.93|4389.78|4389.18|4389.28|4388.68|26
1650578890000|2022-04-21 22:08:10|4389.65|4389.05|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|17
1650578900000|2022-04-21 22:08:20|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|34
1650578910000|2022-04-21 22:08:30|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|63
1650578930000|2022-04-21 22:08:50|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|42
1650578940000|2022-04-21 22:09:00|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|22
1650578950000|2022-04-21 22:09:10|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|8
1650578960000|2022-04-21 22:09:20|4389.4|4388.8|4390.03|4389.43|4390.28|4389.68|4389.4|4388.8|63
1650578970000|2022-04-21 22:09:30|4389.9|4389.3|4389.9|4389.3|4390.03|4389.43|4389.78|4389.18|7
1650578980000|2022-04-21 22:09:40|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|0
1650578990000|2022-04-21 22:09:50|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|3
1650579000000|2022-04-21 22:10:00|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|19
1650579010000|2022-04-21 22:10:10|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|15
1650579020000|2022-04-21 22:10:20|4389.65|4389.05|4389.28|4388.68|4389.65|4389.05|4389.28|4388.68|20
1650579030000|2022-04-21 22:10:30|4389.4|4388.8|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|23
1650579040000|2022-04-21 22:10:40|4389.4|4388.8|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|1
1650579050000|2022-04-21 22:10:50|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|14
1650579070000|2022-04-21 22:11:10|4389.03|4388.43|4388.53|4387.93|4389.03|4388.43|4388.53|4387.93|17
1650579080000|2022-04-21 22:11:20|4388.28|4387.68|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|42
1650579090000|2022-04-21 22:11:30|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4
1650579100000|2022-04-21 22:11:40|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|11
1650579110000|2022-04-21 22:11:50|4388.4|4387.8|4388.53|4387.93|4388.78|4388.18|4388.4|4387.8|37
1650579120000|2022-04-21 22:12:00|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|13
1650579130000|2022-04-21 22:12:10|||||||||2
1650579140000|2022-04-21 22:12:20|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.15|4387.55|18
1650579150000|2022-04-21 22:12:30|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|14
1650579160000|2022-04-21 22:12:40|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|42
1650579170000|2022-04-21 22:12:50|4388.15|4387.55|4387.78|4387.18|4388.15|4387.55|4387.78|4387.18|11
1650579180000|2022-04-21 22:13:00|||||||||5
1650579190000|2022-04-21 22:13:10|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|15
1650579200000|2022-04-21 22:13:20|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|10
1650579210000|2022-04-21 22:13:30|4387.9|4387.3|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|41
1650579220000|2022-04-21 22:13:40|4387.9|4387.3|4388.28|4387.68|4388.28|4387.68|4387.78|4387.18|10
1650579230000|2022-04-21 22:13:50|4388.4|4387.8|4388.4|4387.8|4388.4|4387.8|4388.4|4387.8|6
1650579240000|2022-04-21 22:14:00|4388.53|4387.93|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|43
1650579250000|2022-04-21 22:14:10|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|22
1650579260000|2022-04-21 22:14:20|||||||||1
1650579270000|2022-04-21 22:14:30|||||||||2
1650579280000|2022-04-21 22:14:40|4388.9|4388.3|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|20
1650579290000|2022-04-21 22:14:50|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|19
1650579300000|2022-04-21 22:15:00|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|5
1650579310000|2022-04-21 22:15:10|4389.03|4388.43|4388.78|4388.18|4389.15|4388.55|4388.78|4388.18|18
1650579320000|2022-04-21 22:15:20|4388.53|4387.93|4388.53|4387.93|4388.65|4388.05|4388.53|4387.93|13
1650579330000|2022-04-21 22:15:30|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.65|4388.05|11
1650579340000|2022-04-21 22:15:40|4388.65|4388.05|4388.9|4388.3|4388.9|4388.3|4388.65|4388.05|4
1650579350000|2022-04-21 22:15:50|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|24
1650579360000|2022-04-21 22:16:00|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|8
1650579370000|2022-04-21 22:16:10|4389.4|4388.8|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|28
1650579380000|2022-04-21 22:16:20|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|2
1650579390000|2022-04-21 22:16:30|4389.28|4388.68|4389.53|4388.93|4389.53|4388.93|4389.03|4388.43|42
1650579400000|2022-04-21 22:16:40|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|19
1650579410000|2022-04-21 22:16:50|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|25
1650579420000|2022-04-21 22:17:00|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|10
1650579430000|2022-04-21 22:17:10|||||||||2
1650579440000|2022-04-21 22:17:20|4389.65|4389.05|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|11
1650579450000|2022-04-21 22:17:30|4389.65|4389.05|4389.65|4389.05|4389.65|4389.05|4389.53|4388.93|5
1650579460000|2022-04-21 22:17:40|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|6
1650579470000|2022-04-21 22:17:50|4389.9|4389.3|4390.15|4389.55|4390.28|4389.68|4389.9|4389.3|57
1650579480000|2022-04-21 22:18:00|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|4
1650579490000|2022-04-21 22:18:10|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|4390.03|4389.43|5
1650579500000|2022-04-21 22:18:20|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|0
1650579510000|2022-04-21 22:18:30|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|3
1650579520000|2022-04-21 22:18:40|4390.28|4389.68|4390.15|4389.55|4390.28|4389.68|4390.03|4389.43|10
1650579530000|2022-04-21 22:18:50|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|1
1650579540000|2022-04-21 22:19:00|4390.15|4389.55|4389.53|4388.93|4390.15|4389.55|4389.53|4388.93|20
1650579550000|2022-04-21 22:19:10|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|8
1650579560000|2022-04-21 22:19:20|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|19
1650579570000|2022-04-21 22:19:30|||||||||13
1650579580000|2022-04-21 22:19:40|||||||||4
1650579590000|2022-04-21 22:19:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|7
1650579600000|2022-04-21 22:20:00|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4390.03|4389.43|12
1650579620000|2022-04-21 22:20:20|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.15|4389.55|14
1650579630000|2022-04-21 22:20:30|||||||||1
1650579650000|2022-04-21 22:20:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|13
1650579660000|2022-04-21 22:21:00|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|11
1650579680000|2022-04-21 22:21:20|||||||||3
1650579690000|2022-04-21 22:21:30|||||||||4
1650579700000|2022-04-21 22:21:40|||||||||5
1650579710000|2022-04-21 22:21:50|4390.4|4389.8|4391.03|4390.43|4391.28|4390.68|4390.4|4389.8|111
1650579720000|2022-04-21 22:22:00|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|55
1650579730000|2022-04-21 22:22:10|||||||||41
1650579740000|2022-04-21 22:22:20|4391.78|4391.18|4392.03|4391.43|4392.03|4391.43|4391.78|4391.18|48
1650579750000|2022-04-21 22:22:30|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|31
1650579760000|2022-04-21 22:22:40|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|55
1650579770000|2022-04-21 22:22:50|4392.28|4391.68|4392.28|4391.68|4392.28|4391.68|4392.15|4391.55|42
1650579780000|2022-04-21 22:23:00|4392.4|4391.8|4392.53|4391.93|4392.53|4391.93|4392.4|4391.8|9
1650579790000|2022-04-21 22:23:10|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|17
1650579800000|2022-04-21 22:23:20|4392.65|4392.05|4391.28|4390.68|4392.65|4392.05|4391.28|4390.68|91
1650579820000|2022-04-21 22:23:40|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|13
1650579830000|2022-04-21 22:23:50|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|11
1650579840000|2022-04-21 22:24:00|4391.4|4390.8|4391.53|4390.93|4391.53|4390.93|4391.4|4390.8|19
1650579850000|2022-04-21 22:24:10|4391.4|4390.8|4391.53|4390.93|4391.53|4390.93|4391.28|4390.68|2
1650579860000|2022-04-21 22:24:20|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.65|4391.05|4
1650579870000|2022-04-21 22:24:30|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|11
1650579880000|2022-04-21 22:24:40|4391.53|4390.93|4391.65|4391.05|4391.78|4391.18|4391.53|4390.93|11
1650579890000|2022-04-21 22:24:50|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|10
1650579900000|2022-04-21 22:25:00|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|8
1650579910000|2022-04-21 22:25:10|||||||||11
1650579920000|2022-04-21 22:25:20|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|5
1650579930000|2022-04-21 22:25:30|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.65|4391.05|2
1650579940000|2022-04-21 22:25:40|||||||||58
1650579950000|2022-04-21 22:25:50|||||||||17
1650579970000|2022-04-21 22:26:10|||||||||2
1650579980000|2022-04-21 22:26:20|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.65|4391.05|7
1650579990000|2022-04-21 22:26:30|4391.65|4391.05|4391.65|4391.05|4391.78|4391.18|4391.65|4391.05|2
1650580000000|2022-04-21 22:26:40|4391.53|4390.93|4391.4|4390.8|4391.53|4390.93|4391.4|4390.8|12
1650580010000|2022-04-21 22:26:50|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|1
1650580020000|2022-04-21 22:27:00|4391.4|4390.8|4391.28|4390.68|4391.53|4390.93|4391.28|4390.68|11
1650580030000|2022-04-21 22:27:10|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|72
1650580040000|2022-04-21 22:27:20|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|13
1650580060000|2022-04-21 22:27:40|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|6
1650580070000|2022-04-21 22:27:50|4390.78|4390.18|4390.9|4390.3|4390.9|4390.3|4390.78|4390.18|9
1650580080000|2022-04-21 22:28:00|4391.03|4390.43|4390.28|4389.68|4391.03|4390.43|4390.28|4389.68|26
1650580090000|2022-04-21 22:28:10|4390.53|4389.93|4390.4|4389.8|4390.53|4389.93|4390.28|4389.68|11
1650580100000|2022-04-21 22:28:20|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|7
1650580110000|2022-04-21 22:28:30|||||||||1
1650580130000|2022-04-21 22:28:50|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4
1650580140000|2022-04-21 22:29:00|4390.65|4390.05|4390.78|4390.18|4390.78|4390.18|4390.65|4390.05|4
1650580160000|2022-04-21 22:29:20|||||||||3
1650580170000|2022-04-21 22:29:30|||||||||2
1650580180000|2022-04-21 22:29:40|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|7
1650580190000|2022-04-21 22:29:50|4391.4|4390.8|4391.28|4390.68|4391.4|4390.8|4391.28|4390.68|7
1650580200000|2022-04-21 22:30:00|4391.4|4390.8|4391.78|4391.18|4391.78|4391.18|4391.4|4390.8|25
1650580210000|2022-04-21 22:30:10|||||||||16
1650580220000|2022-04-21 22:30:20|||||||||3
1650580230000|2022-04-21 22:30:30|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|102
1650580240000|2022-04-21 22:30:40|||||||||24
1650580250000|2022-04-21 22:30:50|4392.53|4391.93|4393.03|4392.43|4393.03|4392.43|4392.53|4391.93|46
1650580260000|2022-04-21 22:31:00|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.53|4391.93|33
1650580270000|2022-04-21 22:31:10|4393.03|4392.43|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|26
1650580280000|2022-04-21 22:31:20|||||||||46
1650580290000|2022-04-21 22:31:30|||||||||10
1650580300000|2022-04-21 22:31:40|4393.4|4392.8|4393.28|4392.68|4393.53|4392.93|4393.28|4392.68|14
1650580310000|2022-04-21 22:31:50|||||||||2
1650580320000|2022-04-21 22:32:00|4392.78|4392.18|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|25
1650580330000|2022-04-21 22:32:10|4393.15|4392.55|4393.28|4392.68|4393.28|4392.68|4393.15|4392.55|6
1650580340000|2022-04-21 22:32:20|4393.4|4392.8|4393.28|4392.68|4393.4|4392.8|4393.28|4392.68|10
1650580350000|2022-04-21 22:32:30|4393.4|4392.8|4393.53|4392.93|4393.53|4392.93|4393.28|4392.68|10
1650580360000|2022-04-21 22:32:40|||||||||4
1650580380000|2022-04-21 22:33:00|4393.28|4392.68|4393.53|4392.93|4393.53|4392.93|4393.28|4392.68|20
1650580390000|2022-04-21 22:33:10|4393.28|4392.68|4393.53|4392.93|4393.53|4392.93|4393.28|4392.68|13
1650580400000|2022-04-21 22:33:20|4393.28|4392.68|4393.53|4392.93|4393.53|4392.93|4393.28|4392.68|20
1650580410000|2022-04-21 22:33:30|4393.65|4393.05|4393.78|4393.18|4393.78|4393.18|4393.65|4393.05|3
1650580420000|2022-04-21 22:33:40|4393.9|4393.3|4393.78|4393.18|4394.03|4393.43|4393.78|4393.18|35
1650580430000|2022-04-21 22:33:50|4393.9|4393.3|4394.03|4393.43|4394.28|4393.68|4393.9|4393.3|34
1650580440000|2022-04-21 22:34:00|4394.28|4393.68|4394.03|4393.43|4394.28|4393.68|4394.03|4393.43|26
1650580450000|2022-04-21 22:34:10|4393.78|4393.18|4393.78|4393.18|4393.78|4393.18|4393.65|4393.05|38
1650580460000|2022-04-21 22:34:20|||||||||11
1650580470000|2022-04-21 22:34:30|4393.9|4393.3|4394.03|4393.43|4394.03|4393.43|4393.9|4393.3|15
1650580480000|2022-04-21 22:34:40|4394.28|4393.68|4394.28|4393.68|4394.28|4393.68|4394.28|4393.68|8
1650580490000|2022-04-21 22:34:50|4394.15|4393.55|4394.03|4393.43|4394.15|4393.55|4394.03|4393.43|6
1650580500000|2022-04-21 22:35:00|||||||||5
1650580510000|2022-04-21 22:35:10|4394.28|4393.68|4393.78|4393.18|4394.28|4393.68|4393.78|4393.18|38
1650580530000|2022-04-21 22:35:30|4394.03|4393.43|4393.78|4393.18|4394.03|4393.43|4393.78|4393.18|11
1650580540000|2022-04-21 22:35:40|||||||||2
1650580560000|2022-04-21 22:36:00|4393.9|4393.3|4393.78|4393.18|4393.9|4393.3|4393.78|4393.18|6
1650580570000|2022-04-21 22:36:10|||||||||8
1650580580000|2022-04-21 22:36:20|4393.53|4392.93|4393.53|4392.93|4393.53|4392.93|4393.53|4392.93|14
1650580590000|2022-04-21 22:36:30|4393.78|4393.18|4393.53|4392.93|4393.78|4393.18|4393.53|4392.93|32
1650580600000|2022-04-21 22:36:40|4393.78|4393.18|4393.78|4393.18|4393.78|4393.18|4393.78|4393.18|6
1650580610000|2022-04-21 22:36:50|||||||||5
1650580620000|2022-04-21 22:37:00|4393.53|4392.93|4393.53|4392.93|4393.53|4392.93|4393.53|4392.93|33
1650580630000|2022-04-21 22:37:10|||||||||2
1650580660000|2022-04-21 22:37:40|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|58
1650580670000|2022-04-21 22:37:50|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|10
1650580680000|2022-04-21 22:38:00|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|13
1650580690000|2022-04-21 22:38:10|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|5
1650580700000|2022-04-21 22:38:20|||||||||10
1650580710000|2022-04-21 22:38:30|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|3
1650580720000|2022-04-21 22:38:40|||||||||5
1650580730000|2022-04-21 22:38:50|4392.9|4392.3|4392.78|4392.18|4392.9|4392.3|4392.78|4392.18|11
1650580740000|2022-04-21 22:39:00|4392.9|4392.3|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|6
1650580750000|2022-04-21 22:39:10|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|7
1650580760000|2022-04-21 22:39:20|4393.4|4392.8|4393.53|4392.93|4393.53|4392.93|4393.4|4392.8|14
1650580770000|2022-04-21 22:39:30|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|12
1650580780000|2022-04-21 22:39:40|||||||||8
1650580820000|2022-04-21 22:40:20|||||||||1
1650580830000|2022-04-21 22:40:30|4393.03|4392.43|4392.28|4391.68|4393.03|4392.43|4392.28|4391.68|57
1650580840000|2022-04-21 22:40:40|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|9
1650580850000|2022-04-21 22:40:50|||||||||1
1650580860000|2022-04-21 22:41:00|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|11
1650580870000|2022-04-21 22:41:10|4392.9|4392.3|4393.03|4392.43|4393.03|4392.43|4392.9|4392.3|0
1650580880000|2022-04-21 22:41:20|||||||||8
1650580900000|2022-04-21 22:41:40|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|8
1650580910000|2022-04-21 22:41:50|4393.15|4392.55|4393.28|4392.68|4393.28|4392.68|4393.15|4392.55|1
1650580920000|2022-04-21 22:42:00|4393.15|4392.55|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|4
1650580930000|2022-04-21 22:42:10|||||||||8
1650580940000|2022-04-21 22:42:20|4393.53|4392.93|4393.28|4392.68|4393.53|4392.93|4393.28|4392.68|8
1650580950000|2022-04-21 22:42:30|4393.4|4392.8|4393.53|4392.93|4393.53|4392.93|4393.4|4392.8|19
1650580990000|2022-04-21 22:43:10|||||||||2
1650581020000|2022-04-21 22:43:40|||||||||5
1650581040000|2022-04-21 22:44:00|||||||||1
1650581050000|2022-04-21 22:44:10|4393.4|4392.8|4393.28|4392.68|4393.4|4392.8|4393.28|4392.68|26
1650581060000|2022-04-21 22:44:20|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|31
1650581070000|2022-04-21 22:44:30|4393.15|4392.55|4393.03|4392.43|4393.28|4392.68|4393.03|4392.43|21
1650581080000|2022-04-21 22:44:40|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|13
1650581090000|2022-04-21 22:44:50|4392.53|4391.93|4392.78|4392.18|4392.78|4392.18|4392.53|4391.93|41
1650581100000|2022-04-21 22:45:00|4393.03|4392.43|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|7
1650581120000|2022-04-21 22:45:20|||||||||2
1650581130000|2022-04-21 22:45:30|4393.4|4392.8|4393.03|4392.43|4393.53|4392.93|4393.03|4392.43|32
1650581140000|2022-04-21 22:45:40|||||||||12
1650581150000|2022-04-21 22:45:50|4392.9|4392.3|4392.78|4392.18|4392.9|4392.3|4392.78|4392.18|2
1650581170000|2022-04-21 22:46:10|||||||||2
1650581180000|2022-04-21 22:46:20|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|4
1650581190000|2022-04-21 22:46:30|4392.4|4391.8|4392.03|4391.43|4392.4|4391.8|4392.03|4391.43|27
1650581200000|2022-04-21 22:46:40|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|18
1650581210000|2022-04-21 22:46:50|4392.03|4391.43|4391.53|4390.93|4392.03|4391.43|4391.53|4390.93|50
1650581220000|2022-04-21 22:47:00|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4
1650581230000|2022-04-21 22:47:10|||||||||11
1650581240000|2022-04-21 22:47:20|||||||||1
1650581250000|2022-04-21 22:47:30|4391.9|4391.3|4392.03|4391.43|4392.03|4391.43|4391.9|4391.3|1
1650581260000|2022-04-21 22:47:40|4392.28|4391.68|4392.28|4391.68|4392.28|4391.68|4392.28|4391.68|5
1650581270000|2022-04-21 22:47:50|||||||||1
1650581280000|2022-04-21 22:48:00|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|8
1650581300000|2022-04-21 22:48:20|||||||||1
1650581310000|2022-04-21 22:48:30|||||||||4
1650581320000|2022-04-21 22:48:40|||||||||3
1650581330000|2022-04-21 22:48:50|||||||||1
1650581350000|2022-04-21 22:49:10|||||||||2
1650581360000|2022-04-21 22:49:20|4391.9|4391.3|4391.78|4391.18|4391.9|4391.3|4391.78|4391.18|4
1650581370000|2022-04-21 22:49:30|4391.9|4391.3|4392.28|4391.68|4392.28|4391.68|4391.9|4391.3|6
1650581380000|2022-04-21 22:49:40|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|1
1650581390000|2022-04-21 22:49:50|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|7
1650581400000|2022-04-21 22:50:00|4391.53|4390.93|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|24
1650581420000|2022-04-21 22:50:20|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.65|4391.05|7
1650581430000|2022-04-21 22:50:30|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|7
1650581500000|2022-04-21 22:51:40|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|12
1650581510000|2022-04-21 22:51:50|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|9
1650581530000|2022-04-21 22:52:10|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|16
1650581540000|2022-04-21 22:52:20|||||||||4
1650581550000|2022-04-21 22:52:30|4391.15|4390.55|4391.28|4390.68|4391.28|4390.68|4391.15|4390.55|17
1650581570000|2022-04-21 22:52:50|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|10
1650581580000|2022-04-21 22:53:00|||||||||1
1650581590000|2022-04-21 22:53:10|4391.4|4390.8|4390.78|4390.18|4391.4|4390.8|4390.53|4389.93|83
1650581600000|2022-04-21 22:53:20|||||||||3
1650581610000|2022-04-21 22:53:30|||||||||4
1650581620000|2022-04-21 22:53:40|||||||||3
1650581630000|2022-04-21 22:53:50|||||||||6
1650581640000|2022-04-21 22:54:00|||||||||45
1650581670000|2022-04-21 22:54:30|||||||||7
1650581680000|2022-04-21 22:54:40|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|67
1650581690000|2022-04-21 22:54:50|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|27
1650581700000|2022-04-21 22:55:00|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.4|4389.8|40
1650581710000|2022-04-21 22:55:10|4390.65|4390.05|4390.78|4390.18|4390.78|4390.18|4390.65|4390.05|8
1650581720000|2022-04-21 22:55:20|4390.65|4390.05|4390.53|4389.93|4390.65|4390.05|4390.53|4389.93|4
1650581740000|2022-04-21 22:55:40|4390.4|4389.8|4390.15|4389.55|4390.4|4389.8|4390.15|4389.55|4
1650581750000|2022-04-21 22:55:50|4390.03|4389.43|4390.15|4389.55|4390.28|4389.68|4390.03|4389.43|9
1650581760000|2022-04-21 22:56:00|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|19
1650581770000|2022-04-21 22:56:10|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|4390.15|4389.55|2
1650581780000|2022-04-21 22:56:20|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|0
1650581790000|2022-04-21 22:56:30|4390.03|4389.43|4390.15|4389.55|4390.15|4389.55|4390.03|4389.43|29
1650581800000|2022-04-21 22:56:40|4390.03|4389.43|4390.28|4389.68|4390.4|4389.8|4390.03|4389.43|8
1650581810000|2022-04-21 22:56:50|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4
1650581820000|2022-04-21 22:57:00|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|19
1650581830000|2022-04-21 22:57:10|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|6
1650581850000|2022-04-21 22:57:30|||||||||1
1650581860000|2022-04-21 22:57:40|4390.15|4389.55|4390.15|4389.55|4390.28|4389.68|4390.15|4389.55|3
1650581880000|2022-04-21 22:58:00|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|0
1650581890000|2022-04-21 22:58:10|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.4|4389.8|30
1650581910000|2022-04-21 22:58:30|||||||||1
1650581920000|2022-04-21 22:58:40|4390.65|4390.05|4390.65|4390.05|4390.65|4390.05|4390.65|4390.05|2
1650581930000|2022-04-21 22:58:50|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|0
1650581940000|2022-04-21 22:59:00|4390.65|4390.05|4390.78|4390.18|4390.78|4390.18|4390.65|4390.05|3
1650581950000|2022-04-21 22:59:10|||||||||15
1650581980000|2022-04-21 22:59:40|||||||||2
1650582000000|2022-04-21 23:00:00|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|34
1650582010000|2022-04-21 23:00:10|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|116
1650582020000|2022-04-21 23:00:20|||||||||28
1650582030000|2022-04-21 23:00:30|||||||||1
1650582040000|2022-04-21 23:00:40|||||||||14
1650582050000|2022-04-21 23:00:50|||||||||2
1650582060000|2022-04-21 23:01:00|||||||||12
1650582070000|2022-04-21 23:01:10|||||||||2
1650582080000|2022-04-21 23:01:20|4390.65|4390.05|4390.65|4390.05|4390.65|4390.05|4390.65|4390.05|4
1650582090000|2022-04-21 23:01:30|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|0
1650582100000|2022-04-21 23:01:40|4391.03|4390.43|4391.53|4390.93|4391.53|4390.93|4391.03|4390.43|44
1650582110000|2022-04-21 23:01:50|4391.65|4391.05|4391.53|4390.93|4391.65|4391.05|4391.53|4390.93|2
1650582120000|2022-04-21 23:02:00|4391.78|4391.18|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|24
1650582130000|2022-04-21 23:02:10|4391.78|4391.18|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|6
1650582140000|2022-04-21 23:02:20|4391.28|4390.68|4391.53|4390.93|4391.53|4390.93|4391.28|4390.68|5
1650582150000|2022-04-21 23:02:30|4391.78|4391.18|4392.53|4391.93|4392.53|4391.93|4391.65|4391.05|151
1650582160000|2022-04-21 23:02:40|4392.78|4392.18|4392.65|4392.05|4392.78|4392.18|4392.53|4391.93|27
1650582170000|2022-04-21 23:02:50|4392.53|4391.93|4392.28|4391.68|4392.53|4391.93|4392.28|4391.68|13
1650582180000|2022-04-21 23:03:00|4392.4|4391.8|4392.03|4391.43|4392.65|4392.05|4392.03|4391.43|12
1650582190000|2022-04-21 23:03:10|4391.78|4391.18|4392.03|4391.43|4392.03|4391.43|4391.78|4391.18|55
1650582200000|2022-04-21 23:03:20|4392.15|4391.55|4391.65|4391.05|4392.15|4391.55|4391.53|4390.93|14
1650582210000|2022-04-21 23:03:30|4391.78|4391.18|4391.28|4390.68|4391.78|4391.18|4391.28|4390.68|20
1650582220000|2022-04-21 23:03:40|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|5
1650582230000|2022-04-21 23:03:50|4391.28|4390.68|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|23
1650582240000|2022-04-21 23:04:00|4391.15|4390.55|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|14
1650582250000|2022-04-21 23:04:10|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|10
1650582260000|2022-04-21 23:04:20|4390.9|4390.3|4390.78|4390.18|4390.9|4390.3|4390.78|4390.18|8
1650582270000|2022-04-21 23:04:30|4391.03|4390.43|4390.28|4389.68|4391.03|4390.43|4390.28|4389.68|37
1650582280000|2022-04-21 23:04:40|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4389.78|4389.18|31
1650582290000|2022-04-21 23:04:50|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.53|4388.93|32
1650582300000|2022-04-21 23:05:00|4389.4|4388.8|4389.03|4388.43|4389.4|4388.8|4389.03|4388.43|84
1650582310000|2022-04-21 23:05:10|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|24
1650582320000|2022-04-21 23:05:20|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|18
1650582330000|2022-04-21 23:05:30|||||||||7
1650582340000|2022-04-21 23:05:40|4388.4|4387.8|4388.28|4387.68|4388.4|4387.8|4387.78|4387.18|69
1650582350000|2022-04-21 23:05:50|4387.78|4387.18|4388.53|4387.93|4388.53|4387.93|4387.78|4387.18|67
1650582360000|2022-04-21 23:06:00|4388.65|4388.05|4388.78|4388.18|4389.28|4388.68|4388.53|4387.93|41
1650582370000|2022-04-21 23:06:10|4388.53|4387.93|4388.03|4387.43|4388.53|4387.93|4388.03|4387.43|19
1650582380000|2022-04-21 23:06:20|||||||||6
1650582390000|2022-04-21 23:06:30|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|14
1650582400000|2022-04-21 23:06:40|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|16
1650582410000|2022-04-21 23:06:50|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|4
1650582420000|2022-04-21 23:07:00|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4388.03|4387.43|13
1650582430000|2022-04-21 23:07:10|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|8
1650582440000|2022-04-21 23:07:20|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|41
1650582450000|2022-04-21 23:07:30|||||||||5
1650582460000|2022-04-21 23:07:40|||||||||4
1650582470000|2022-04-21 23:07:50|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|3
1650582480000|2022-04-21 23:08:00|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|37
1650582490000|2022-04-21 23:08:10|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|11
1650582500000|2022-04-21 23:08:20|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|11
1650582510000|2022-04-21 23:08:30|4388.4|4387.8|4388.53|4387.93|4388.78|4388.18|4388.4|4387.8|24
1650582520000|2022-04-21 23:08:40|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|2
1650582530000|2022-04-21 23:08:50|4388.4|4387.8|4387.78|4387.18|4388.4|4387.8|4387.78|4387.18|20
1650582540000|2022-04-21 23:09:00|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|21
1650582550000|2022-04-21 23:09:10|||||||||7
1650582560000|2022-04-21 23:09:20|4387.4|4386.8|4387.03|4386.43|4387.4|4386.8|4387.03|4386.43|37
1650582570000|2022-04-21 23:09:30|4386.9|4386.3|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|63
1650582580000|2022-04-21 23:09:40|4387.4|4386.8|4388.03|4387.43|4388.53|4387.93|4387.4|4386.8|48
1650582600000|2022-04-21 23:10:00|4388.28|4387.68|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|21
1650582610000|2022-04-21 23:10:10|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|38
1650582620000|2022-04-21 23:10:20|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|9
1650582630000|2022-04-21 23:10:30|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.65|4388.05|1
1650582640000|2022-04-21 23:10:40|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|27
1650582650000|2022-04-21 23:10:50|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|22
1650582660000|2022-04-21 23:11:00|4388.03|4387.43|4388.15|4387.55|4388.15|4387.55|4388.03|4387.43|2
1650582670000|2022-04-21 23:11:10|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|2
1650582680000|2022-04-21 23:11:20|4388.53|4387.93|4388.28|4387.68|4388.65|4388.05|4388.28|4387.68|19
1650582690000|2022-04-21 23:11:30|4388.4|4387.8|4388.53|4387.93|4388.53|4387.93|4388.4|4387.8|14
1650582710000|2022-04-21 23:11:50|4388.4|4387.8|4388.28|4387.68|4388.4|4387.8|4388.28|4387.68|2
1650582720000|2022-04-21 23:12:00|4388.4|4387.8|4389.28|4388.68|4389.28|4388.68|4388.4|4387.8|13
1650582730000|2022-04-21 23:12:10|4389.03|4388.43|4389.15|4388.55|4389.15|4388.55|4389.03|4388.43|36
1650582740000|2022-04-21 23:12:20|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|6
1650582750000|2022-04-21 23:12:30|||||||||6
1650582760000|2022-04-21 23:12:40|||||||||6
1650582770000|2022-04-21 23:12:50|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|4
1650582780000|2022-04-21 23:13:00|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|37
1650582790000|2022-04-21 23:13:10|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|33
1650582800000|2022-04-21 23:13:20|||||||||1
1650582830000|2022-04-21 23:13:50|||||||||4
1650582840000|2022-04-21 23:14:00|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|9
1650582850000|2022-04-21 23:14:10|4388.9|4388.3|4388.65|4388.05|4389.28|4388.68|4388.65|4388.05|53
1650582860000|2022-04-21 23:14:20|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|50
1650582870000|2022-04-21 23:14:30|4388.28|4387.68|4388.4|4387.8|4388.53|4387.93|4388.28|4387.68|10
1650582880000|2022-04-21 23:14:40|4388.53|4387.93|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|1
1650582890000|2022-04-21 23:14:50|4388.4|4387.8|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|8
1650582900000|2022-04-21 23:15:00|4388.53|4387.93|4388.78|4388.18|4388.9|4388.3|4388.53|4387.93|11
1650582910000|2022-04-21 23:15:10|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|12
1650582920000|2022-04-21 23:15:20|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.65|4388.05|1
1650582930000|2022-04-21 23:15:30|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|3
1650582940000|2022-04-21 23:15:40|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|9
1650582950000|2022-04-21 23:15:50|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|23
1650582960000|2022-04-21 23:16:00|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|4
1650582970000|2022-04-21 23:16:10|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|11
1650582980000|2022-04-21 23:16:20|||||||||1
1650582990000|2022-04-21 23:16:30|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|6
1650583020000|2022-04-21 23:17:00|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|12
1650583030000|2022-04-21 23:17:10|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|9
1650583040000|2022-04-21 23:17:20|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4
1650583050000|2022-04-21 23:17:30|4389.03|4388.43|4389.15|4388.55|4389.15|4388.55|4389.03|4388.43|10
1650583060000|2022-04-21 23:17:40|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|0
1650583070000|2022-04-21 23:17:50|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|1
1650583080000|2022-04-21 23:18:00|||||||||1
1650583090000|2022-04-21 23:18:10|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|15
1650583100000|2022-04-21 23:18:20|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|15
1650583110000|2022-04-21 23:18:30|4389.9|4389.3|4389.65|4389.05|4389.9|4389.3|4389.53|4388.93|10
1650583120000|2022-04-21 23:18:40|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|12
1650583130000|2022-04-21 23:18:50|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|7
1650583140000|2022-04-21 23:19:00|||||||||5
1650583150000|2022-04-21 23:19:10|4389.4|4388.8|4389.4|4388.8|4389.4|4388.8|4389.03|4388.43|30
1650583160000|2022-04-21 23:19:20|4389.28|4388.68|4389.15|4388.55|4389.28|4388.68|4389.03|4388.43|13
1650583170000|2022-04-21 23:19:30|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|0
1650583180000|2022-04-21 23:19:40|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|9
1650583190000|2022-04-21 23:19:50|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|4
1650583200000|2022-04-21 23:20:00|||||||||3
1650583210000|2022-04-21 23:20:10|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|2
1650583220000|2022-04-21 23:20:20|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|25
1650583230000|2022-04-21 23:20:30|4388.65|4388.05|4389.03|4388.43|4389.03|4388.43|4388.65|4388.05|16
1650583240000|2022-04-21 23:20:40|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|4389.03|4388.43|15
1650583250000|2022-04-21 23:20:50|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|1
1650583260000|2022-04-21 23:21:00|||||||||6
1650583270000|2022-04-21 23:21:10|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|6
1650583280000|2022-04-21 23:21:20|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|16
1650583290000|2022-04-21 23:21:30|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|6
1650583300000|2022-04-21 23:21:40|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|5
1650583310000|2022-04-21 23:21:50|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|2
1650583320000|2022-04-21 23:22:00|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|3
1650583330000|2022-04-21 23:22:10|4389.65|4389.05|4389.65|4389.05|4389.78|4389.18|4389.65|4389.05|10
1650583340000|2022-04-21 23:22:20|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|11
1650583350000|2022-04-21 23:22:30|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|4
1650583360000|2022-04-21 23:22:40|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|4
1650583380000|2022-04-21 23:23:00|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|22
1650583390000|2022-04-21 23:23:10|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|10
1650583400000|2022-04-21 23:23:20|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|2
1650583410000|2022-04-21 23:23:30|||||||||4
1650583420000|2022-04-21 23:23:40|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|6
1650583430000|2022-04-21 23:23:50|||||||||2
1650583470000|2022-04-21 23:24:30|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4
1650583480000|2022-04-21 23:24:40|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|0
1650583490000|2022-04-21 23:24:50|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|1
1650583500000|2022-04-21 23:25:00|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|44
1650583510000|2022-04-21 23:25:10|4389.9|4389.3|4389.53|4388.93|4390.03|4389.43|4389.53|4388.93|92
1650583520000|2022-04-21 23:25:20|||||||||2
1650583530000|2022-04-21 23:25:30|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|23
1650583540000|2022-04-21 23:25:40|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|7
1650583550000|2022-04-21 23:25:50|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|5
1650583560000|2022-04-21 23:26:00|||||||||1
1650583570000|2022-04-21 23:26:10|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|12
1650583580000|2022-04-21 23:26:20|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4
1650583590000|2022-04-21 23:26:30|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.65|4388.05|0
1650583600000|2022-04-21 23:26:40|4388.65|4388.05|4388.28|4387.68|4388.65|4388.05|4388.28|4387.68|23
1650583610000|2022-04-21 23:26:50|4388.53|4387.93|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|37
1650583620000|2022-04-21 23:27:00|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|12
1650583630000|2022-04-21 23:27:10|||||||||8
1650583640000|2022-04-21 23:27:20|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|7
1650583660000|2022-04-21 23:27:40|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|45
1650583670000|2022-04-21 23:27:50|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|8
1650583680000|2022-04-21 23:28:00|||||||||1
1650583690000|2022-04-21 23:28:10|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|7
1650583710000|2022-04-21 23:28:30|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|5
1650583720000|2022-04-21 23:28:40|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|6
1650583730000|2022-04-21 23:28:50|||||||||1
1650583740000|2022-04-21 23:29:00|4389.4|4388.8|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|14
1650583750000|2022-04-21 23:29:10|4389.4|4388.8|4389.4|4388.8|4389.53|4388.93|4389.4|4388.8|3
1650583760000|2022-04-21 23:29:20|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|1
1650583790000|2022-04-21 23:29:50|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|1
1650583800000|2022-04-21 23:30:00|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4389.03|4388.43|45
1650583810000|2022-04-21 23:30:10|4390.03|4389.43|4389.9|4389.3|4390.03|4389.43|4389.9|4389.3|17
1650583820000|2022-04-21 23:30:20|4390.03|4389.43|4389.28|4388.68|4390.03|4389.43|4389.15|4388.55|43
1650583830000|2022-04-21 23:30:30|||||||||6
1650583840000|2022-04-21 23:30:40|4389.03|4388.43|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|2
1650583850000|2022-04-21 23:30:50|4389.15|4388.55|4388.78|4388.18|4389.15|4388.55|4388.78|4388.18|10
1650583860000|2022-04-21 23:31:00|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|29
1650583870000|2022-04-21 23:31:10|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4388.9|4388.3|17
1650583880000|2022-04-21 23:31:20|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|3
1650583890000|2022-04-21 23:31:30|4389.15|4388.55|4388.9|4388.3|4389.28|4388.68|4388.9|4388.3|14
1650583900000|2022-04-21 23:31:40|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|7
1650583920000|2022-04-21 23:32:00|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|13
1650583930000|2022-04-21 23:32:10|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|8
1650583940000|2022-04-21 23:32:20|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|1
1650583950000|2022-04-21 23:32:30|4389.15|4388.55|4389.15|4388.55|4389.28|4388.68|4389.15|4388.55|3
1650583960000|2022-04-21 23:32:40|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|2
1650583970000|2022-04-21 23:32:50|4389.15|4388.55|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|24
1650583980000|2022-04-21 23:33:00|4388.9|4388.3|4388.9|4388.3|4389.03|4388.43|4388.78|4388.18|3
1650583990000|2022-04-21 23:33:10|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|1
1650584000000|2022-04-21 23:33:20|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|10
1650584010000|2022-04-21 23:33:30|4388.9|4388.3|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|0
1650584020000|2022-04-21 23:33:40|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.9|4388.3|9
1650584050000|2022-04-21 23:34:10|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|27
1650584060000|2022-04-21 23:34:20|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|16
1650584070000|2022-04-21 23:34:30|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|6
1650584090000|2022-04-21 23:34:50|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4
1650584100000|2022-04-21 23:35:00|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.4|4388.8|11
1650584110000|2022-04-21 23:35:10|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|13
1650584120000|2022-04-21 23:35:20|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|24
1650584130000|2022-04-21 23:35:30|4389.78|4389.18|4389.65|4389.05|4389.78|4389.18|4389.53|4388.93|17
1650584140000|2022-04-21 23:35:40|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|0
1650584150000|2022-04-21 23:35:50|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|11
1650584160000|2022-04-21 23:36:00|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|13
1650584170000|2022-04-21 23:36:10|4389.03|4388.43|4388.9|4388.3|4389.28|4388.68|4388.9|4388.3|21
1650584180000|2022-04-21 23:36:20|4388.78|4388.18|4388.9|4388.3|4388.9|4388.3|4388.78|4388.18|15
1650584190000|2022-04-21 23:36:30|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|46
1650584200000|2022-04-21 23:36:40|4388.28|4387.68|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|31
1650584210000|2022-04-21 23:36:50|4388.4|4387.8|4388.78|4388.18|4388.78|4388.18|4388.4|4387.8|8
1650584220000|2022-04-21 23:37:00|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|13
1650584230000|2022-04-21 23:37:10|4388.9|4388.3|4388.78|4388.18|4388.9|4388.3|4388.78|4388.18|12
1650584240000|2022-04-21 23:37:20|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|7
1650584250000|2022-04-21 23:37:30|4388.4|4387.8|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|7
1650584260000|2022-04-21 23:37:40|4388.4|4387.8|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|21
1650584270000|2022-04-21 23:37:50|4388.03|4387.43|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|18
1650584280000|2022-04-21 23:38:00|4387.9|4387.3|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|18
1650584300000|2022-04-21 23:38:20|4387.78|4387.18|4387.78|4387.18|4387.9|4387.3|4387.78|4387.18|11
1650584310000|2022-04-21 23:38:30|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|8
1650584320000|2022-04-21 23:38:40|4387.53|4386.93|4386.78|4386.18|4387.53|4386.93|4386.78|4386.18|54
1650584330000|2022-04-21 23:38:50|4387.03|4386.43|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|30
1650584340000|2022-04-21 23:39:00|||||||||23
1650584350000|2022-04-21 23:39:10|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|26
1650584360000|2022-04-21 23:39:20|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|33
1650584370000|2022-04-21 23:39:30|4386.9|4386.3|4386.78|4386.18|4386.9|4386.3|4386.78|4386.18|11
1650584380000|2022-04-21 23:39:40|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|49
1650584390000|2022-04-21 23:39:50|4386.4|4385.8|4386.03|4385.43|4386.4|4385.8|4386.03|4385.43|60
1650584400000|2022-04-21 23:40:00|4386.28|4385.68|4387.03|4386.43|4387.03|4386.43|4386.28|4385.68|45
1650584410000|2022-04-21 23:40:10|||||||||9
1650584420000|2022-04-21 23:40:20|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|44
1650584430000|2022-04-21 23:40:30|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4
1650584440000|2022-04-21 23:40:40|4387.4|4386.8|4387.78|4387.18|4387.78|4387.18|4387.28|4386.68|35
1650584450000|2022-04-21 23:40:50|4387.53|4386.93|4388.28|4387.68|4388.28|4387.68|4387.53|4386.93|48
1650584460000|2022-04-21 23:41:00|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|9
1650584470000|2022-04-21 23:41:10|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|2
1650584480000|2022-04-21 23:41:20|||||||||7
1650584490000|2022-04-21 23:41:30|4387.53|4386.93|4388.03|4387.43|4388.15|4387.55|4387.53|4386.93|43
1650584500000|2022-04-21 23:41:40|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|2
1650584520000|2022-04-21 23:42:00|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|4388.03|4387.43|9
1650584530000|2022-04-21 23:42:10|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|11
1650584540000|2022-04-21 23:42:20|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|18
1650584550000|2022-04-21 23:42:30|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.65|4387.05|9
1650584560000|2022-04-21 23:42:40|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|18
1650584570000|2022-04-21 23:42:50|4387.9|4387.3|4387.9|4387.3|4387.9|4387.3|4387.9|4387.3|6
1650584580000|2022-04-21 23:43:00|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|6
1650584590000|2022-04-21 23:43:10|||||||||5
1650584600000|2022-04-21 23:43:20|4387.9|4387.3|4388.15|4387.55|4388.15|4387.55|4387.9|4387.3|9
1650584610000|2022-04-21 23:43:30|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.15|4387.55|8
1650584620000|2022-04-21 23:43:40|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|3
1650584630000|2022-04-21 23:43:50|4388.28|4387.68|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|32
1650584640000|2022-04-21 23:44:00|4389.03|4388.43|4389.53|4388.93|4389.53|4388.93|4388.9|4388.3|46
1650584650000|2022-04-21 23:44:10|4389.78|4389.18|4389.65|4389.05|4389.78|4389.18|4389.53|4388.93|15
1650584660000|2022-04-21 23:44:20|4389.78|4389.18|4389.9|4389.3|4389.9|4389.3|4389.78|4389.18|21
1650584670000|2022-04-21 23:44:30|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|18
1650584680000|2022-04-21 23:44:40|4389.9|4389.3|4390.28|4389.68|4390.28|4389.68|4389.9|4389.3|35
1650584690000|2022-04-21 23:44:50|||||||||8
1650584700000|2022-04-21 23:45:00|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|34
1650584710000|2022-04-21 23:45:10|4390.15|4389.55|4390.53|4389.93|4390.78|4390.18|4390.15|4389.55|14
1650584720000|2022-04-21 23:45:20|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|36
1650584730000|2022-04-21 23:45:30|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|11
1650584740000|2022-04-21 23:45:40|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|35
1650584750000|2022-04-21 23:45:50|4391.4|4390.8|4391.15|4390.55|4391.53|4390.93|4391.03|4390.43|58
1650584760000|2022-04-21 23:46:00|4391.28|4390.68|4390.78|4390.18|4391.28|4390.68|4390.78|4390.18|20
1650584770000|2022-04-21 23:46:10|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|29
1650584780000|2022-04-21 23:46:20|4390.4|4389.8|4390.28|4389.68|4390.4|4389.8|4390.03|4389.43|49
1650584790000|2022-04-21 23:46:30|4390.15|4389.55|4389.78|4389.18|4390.15|4389.55|4389.78|4389.18|30
1650584800000|2022-04-21 23:46:40|4390.03|4389.43|4389.65|4389.05|4390.03|4389.43|4389.53|4388.93|23
1650584810000|2022-04-21 23:46:50|4389.78|4389.18|4389.65|4389.05|4389.78|4389.18|4389.4|4388.8|56
1650584820000|2022-04-21 23:47:00|4389.78|4389.18|4389.78|4389.18|4389.9|4389.3|4389.78|4389.18|30
1650584830000|2022-04-21 23:47:10|4389.65|4389.05|4389.03|4388.43|4389.65|4389.05|4389.03|4388.43|25
1650584840000|2022-04-21 23:47:20|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.28|4387.68|54
1650584850000|2022-04-21 23:47:30|4388.15|4387.55|4388.28|4387.68|4388.53|4387.93|4388.15|4387.55|12
1650584860000|2022-04-21 23:47:40|4388.53|4387.93|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|18
1650584870000|2022-04-21 23:47:50|4388.4|4387.8|4388.28|4387.68|4388.4|4387.8|4388.28|4387.68|17
1650584880000|2022-04-21 23:48:00|4388.03|4387.43|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|25
1650584890000|2022-04-21 23:48:10|4387.9|4387.3|4386.78|4386.18|4387.9|4387.3|4386.78|4386.18|66
1650584900000|2022-04-21 23:48:20|4387.03|4386.43|4385.78|4385.18|4387.28|4386.68|4385.78|4385.18|102
1650584910000|2022-04-21 23:48:30|4384.78|4384.18|4385.78|4385.18|4385.78|4385.18|4384.78|4384.18|351
1650584920000|2022-04-21 23:48:40|4385.53|4384.93|4385.28|4384.68|4385.53|4384.93|4385.28|4384.68|27
1650584930000|2022-04-21 23:48:50|4385.4|4384.8|4385.28|4384.68|4385.53|4384.93|4385.28|4384.68|38
1650584940000|2022-04-21 23:49:00|4385.53|4384.93|4385.28|4384.68|4385.53|4384.93|4385.15|4384.55|49
1650584950000|2022-04-21 23:49:10|4385.53|4384.93|4385.28|4384.68|4385.53|4384.93|4385.28|4384.68|24
1650584960000|2022-04-21 23:49:20|4385.4|4384.8|4385.28|4384.68|4385.65|4385.05|4385.28|4384.68|66
1650584970000|2022-04-21 23:49:30|4385.03|4384.43|4384.78|4384.18|4385.53|4384.93|4384.78|4384.18|50
1650584980000|2022-04-21 23:49:40|4385.03|4384.43|4385.28|4384.68|4385.28|4384.68|4384.78|4384.18|27
1650584990000|2022-04-21 23:49:50|4385.15|4384.55|4385.4|4384.8|4385.53|4384.93|4385.15|4384.55|20
1650585000000|2022-04-21 23:50:00|4385.28|4384.68|4385.78|4385.18|4385.78|4385.18|4385.28|4384.68|29
1650585010000|2022-04-21 23:50:10|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|13
1650585020000|2022-04-21 23:50:20|4386.03|4385.43|4387.28|4386.68|4387.53|4386.93|4386.03|4385.43|184
1650585030000|2022-04-21 23:50:30|4387.4|4386.8|4387.4|4386.8|4387.53|4386.93|4387.15|4386.55|55
1650585040000|2022-04-21 23:50:40|4387.28|4386.68|4388.03|4387.43|4388.03|4387.43|4387.28|4386.68|28
1650585050000|2022-04-21 23:50:50|4388.15|4387.55|4388.65|4388.05|4388.65|4388.05|4388.15|4387.55|48
1650585060000|2022-04-21 23:51:00|4388.53|4387.93|4389.03|4388.43|4389.03|4388.43|4388.28|4387.68|42
1650585070000|2022-04-21 23:51:10|4389.28|4388.68|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|47
1650585080000|2022-04-21 23:51:20|4388.65|4388.05|4388.28|4387.68|4388.65|4388.05|4388.28|4387.68|10
1650585090000|2022-04-21 23:51:30|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|28
1650585100000|2022-04-21 23:51:40|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|11
1650585110000|2022-04-21 23:51:50|4388.4|4387.8|4388.78|4388.18|4388.78|4388.18|4388.4|4387.8|12
1650585120000|2022-04-21 23:52:00|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|8
1650585130000|2022-04-21 23:52:10|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|14
1650585140000|2022-04-21 23:52:20|4388.4|4387.8|4388.15|4387.55|4388.4|4387.8|4388.15|4387.55|15
1650585150000|2022-04-21 23:52:30|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|3
1650585160000|2022-04-21 23:52:40|4388.4|4387.8|4388.53|4387.93|4388.53|4387.93|4388.4|4387.8|23
1650585170000|2022-04-21 23:52:50|4388.4|4387.8|4388.4|4387.8|4388.4|4387.8|4388.4|4387.8|10
1650585180000|2022-04-21 23:53:00|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4387.78|4387.18|31
1650585190000|2022-04-21 23:53:10|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|1
1650585200000|2022-04-21 23:53:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|44
1650585210000|2022-04-21 23:53:30|4387.4|4386.8|4387.15|4386.55|4387.4|4386.8|4387.03|4386.43|40
1650585220000|2022-04-21 23:53:40|4387.03|4386.43|4387.15|4386.55|4387.28|4386.68|4387.03|4386.43|24
1650585230000|2022-04-21 23:53:50|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|2
1650585240000|2022-04-21 23:54:00|4386.78|4386.18|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|30
1650585250000|2022-04-21 23:54:10|4386.78|4386.18|4386.28|4385.68|4387.03|4386.43|4386.28|4385.68|44
1650585260000|2022-04-21 23:54:20|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4385.78|4385.18|25
1650585270000|2022-04-21 23:54:30|4386.15|4385.55|4386.03|4385.43|4386.15|4385.55|4385.78|4385.18|48
1650585280000|2022-04-21 23:54:40|||||||||17
1650585290000|2022-04-21 23:54:50|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|69
1650585300000|2022-04-21 23:55:00|4385.9|4385.3|4385.28|4384.68|4386.03|4385.43|4385.03|4384.43|72
1650585310000|2022-04-21 23:55:10|4385.15|4384.55|4385.28|4384.68|4385.28|4384.68|4385.15|4384.55|4
1650585320000|2022-04-21 23:55:20|||||||||18
1650585330000|2022-04-21 23:55:30|4385.15|4384.55|4385.28|4384.68|4385.4|4384.8|4385.15|4384.55|17
1650585340000|2022-04-21 23:55:40|||||||||11
1650585350000|2022-04-21 23:55:50|||||||||1
1650585360000|2022-04-21 23:56:00|4385.03|4384.43|4385.28|4384.68|4385.4|4384.8|4384.9|4384.3|70
1650585370000|2022-04-21 23:56:10|4385.53|4384.93|4385.4|4384.8|4385.53|4384.93|4385.28|4384.68|16
1650585380000|2022-04-21 23:56:20|4385.53|4384.93|4385.4|4384.8|4385.53|4384.93|4385.28|4384.68|11
1650585390000|2022-04-21 23:56:30|4385.53|4384.93|4385.28|4384.68|4385.78|4385.18|4385.28|4384.68|25
1650585400000|2022-04-21 23:56:40|4384.78|4384.18|4385.03|4384.43|4385.03|4384.43|4384.78|4384.18|32
1650585410000|2022-04-21 23:56:50|4384.78|4384.18|4384.78|4384.18|4384.9|4384.3|4384.78|4384.18|13
1650585420000|2022-04-21 23:57:00|4384.53|4383.93|4384.78|4384.18|4385.03|4384.43|4384.53|4383.93|200
1650585430000|2022-04-21 23:57:10|4384.9|4384.3|4384.53|4383.93|4385.03|4384.43|4384.53|4383.93|83
1650585440000|2022-04-21 23:57:20|4384.78|4384.18|4381.78|4381.18|4384.78|4384.18|4381.78|4381.18|599
1650585450000|2022-04-21 23:57:30|4381.65|4381.05|4382.28|4381.68|4382.28|4381.68|4381.53|4380.93|152
1650585460000|2022-04-21 23:57:40|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|60
1650585470000|2022-04-21 23:57:50|4382.53|4381.93|4381.78|4381.18|4382.53|4381.93|4381.78|4381.18|45
1650585480000|2022-04-21 23:58:00|4382.03|4381.43|4382.03|4381.43|4382.28|4381.68|4381.78|4381.18|49
1650585490000|2022-04-21 23:58:10|4381.9|4381.3|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|61
1650585500000|2022-04-21 23:58:20|4381.65|4381.05|4381.28|4380.68|4381.78|4381.18|4381.28|4380.68|63
1650585510000|2022-04-21 23:58:30|4381.03|4380.43|4381.03|4380.43|4381.28|4380.68|4381.03|4380.43|53
1650585520000|2022-04-21 23:58:40|4381.28|4380.68|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|46
1650585530000|2022-04-21 23:58:50|4381.4|4380.8|4381.28|4380.68|4381.4|4380.8|4381.28|4380.68|44
1650585540000|2022-04-21 23:59:00|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|27
1650585550000|2022-04-21 23:59:10|4380.78|4380.18|4381.03|4380.43|4381.53|4380.93|4380.78|4380.18|56
1650585560000|2022-04-21 23:59:20|4381.28|4380.68|4381.53|4380.93|4381.65|4381.05|4381.28|4380.68|43
1650585570000|2022-04-21 23:59:30|4381.78|4381.18|4382.03|4381.43|4382.28|4381.68|4381.78|4381.18|84
1650585580000|2022-04-21 23:59:40|4382.28|4381.68|4382.28|4381.68|4382.4|4381.8|4382.03|4381.43|43
1650585590000|2022-04-21 23:59:50|||||||||32
1650585600000|2022-04-22 00:00:00|4382.53|4381.93|4382.78|4382.18|4382.78|4382.18|4381.78|4381.18|108
1650585610000|2022-04-22 00:00:10|4383.03|4382.43|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|53
1650585620000|2022-04-22 00:00:20|4382.53|4381.93|4383.28|4382.68|4383.53|4382.93|4382.03|4381.43|81
1650585630000|2022-04-22 00:00:30|4383.03|4382.43|4382.53|4381.93|4383.03|4382.43|4382.28|4381.68|38
1650585640000|2022-04-22 00:00:40|4382.78|4382.18|4382.9|4382.3|4383.03|4382.43|4382.78|4382.18|15
1650585650000|2022-04-22 00:00:50|4383.03|4382.43|4382.78|4382.18|4383.03|4382.43|4382.53|4381.93|21
1650585660000|2022-04-22 00:01:00|4382.65|4382.05|4382.53|4381.93|4382.65|4382.05|4382.28|4381.68|22
1650585670000|2022-04-22 00:01:10|4382.28|4381.68|4382.28|4381.68|4382.53|4381.93|4382.03|4381.43|37
1650585680000|2022-04-22 00:01:20|4382.15|4381.55|4382.28|4381.68|4382.28|4381.68|4382.03|4381.43|34
1650585690000|2022-04-22 00:01:30|4382.53|4381.93|4381.78|4381.18|4382.53|4381.93|4381.78|4381.18|66
1650585700000|2022-04-22 00:01:40|4381.53|4380.93|4382.03|4381.43|4382.03|4381.43|4381.53|4380.93|42
1650585710000|2022-04-22 00:01:50|4382.28|4381.68|4381.78|4381.18|4382.28|4381.68|4381.78|4381.18|11
1650585720000|2022-04-22 00:02:00|4381.9|4381.3|4381.28|4380.68|4382.03|4381.43|4381.28|4380.68|63
1650585730000|2022-04-22 00:02:10|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4381.03|4380.43|35
1650585740000|2022-04-22 00:02:20|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4381.15|4380.55|53
1650585750000|2022-04-22 00:02:30|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4380.53|4379.93|50
1650585760000|2022-04-22 00:02:40|4381.4|4380.8|4381.78|4381.18|4381.78|4381.18|4381.03|4380.43|49
1650585770000|2022-04-22 00:02:50|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|17
1650585780000|2022-04-22 00:03:00|4382.28|4381.68|4383.03|4382.43|4383.03|4382.43|4382.28|4381.68|72
1650585790000|2022-04-22 00:03:10|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|34
1650585800000|2022-04-22 00:03:20|4383.03|4382.43|4383.53|4382.93|4383.53|4382.93|4383.03|4382.43|47
1650585810000|2022-04-22 00:03:30|4383.78|4383.18|4384.28|4383.68|4384.28|4383.68|4383.78|4383.18|90
1650585820000|2022-04-22 00:03:40|4384.53|4383.93|4384.78|4384.18|4384.78|4384.18|4384.28|4383.68|38
1650585830000|2022-04-22 00:03:50|4384.53|4383.93|4384.03|4383.43|4384.53|4383.93|4384.03|4383.43|63
1650585840000|2022-04-22 00:04:00|4383.78|4383.18|4384.03|4383.43|4384.03|4383.43|4383.78|4383.18|34
1650585850000|2022-04-22 00:04:10|4384.28|4383.68|4384.78|4384.18|4384.78|4384.18|4384.28|4383.68|54
1650585860000|2022-04-22 00:04:20|4384.65|4384.05|4384.4|4383.8|4384.78|4384.18|4384.28|4383.68|27
1650585870000|2022-04-22 00:04:30|4384.28|4383.68|4384.65|4384.05|4384.65|4384.05|4384.28|4383.68|14
1650585880000|2022-04-22 00:04:40|4384.53|4383.93|4384.78|4384.18|4384.9|4384.3|4384.53|4383.93|19
1650585890000|2022-04-22 00:04:50|4384.9|4384.3|4384.78|4384.18|4384.9|4384.3|4384.53|4383.93|15
1650585900000|2022-04-22 00:05:00|4385.03|4384.43|4384.53|4383.93|4385.03|4384.43|4384.28|4383.68|25
1650585910000|2022-04-22 00:05:10|4384.65|4384.05|4384.28|4383.68|4384.65|4384.05|4384.15|4383.55|23
1650585920000|2022-04-22 00:05:20|4384.53|4383.93|4384.28|4383.68|4384.65|4384.05|4384.28|4383.68|17
1650585930000|2022-04-22 00:05:30|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|23
1650585940000|2022-04-22 00:05:40|4384.28|4383.68|4384.78|4384.18|4384.78|4384.18|4384.28|4383.68|30
1650585950000|2022-04-22 00:05:50|4384.9|4384.3|4385.53|4384.93|4385.78|4385.18|4384.78|4384.18|108
1650585960000|2022-04-22 00:06:00|4385.28|4384.68|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|49
1650585970000|2022-04-22 00:06:10|4385.28|4384.68|4385.03|4384.43|4385.53|4384.93|4385.03|4384.43|20
1650585980000|2022-04-22 00:06:20|||||||||2
1650585990000|2022-04-22 00:06:30|4385.28|4384.68|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|50
1650586000000|2022-04-22 00:06:40|4385.28|4384.68|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|32
1650586010000|2022-04-22 00:06:50|4385.78|4385.18|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|19
1650586020000|2022-04-22 00:07:00|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|28
1650586030000|2022-04-22 00:07:10|4386.03|4385.43|4386.28|4385.68|4386.28|4385.68|4386.03|4385.43|31
1650586040000|2022-04-22 00:07:20|4386.03|4385.43|4385.53|4384.93|4386.03|4385.43|4385.53|4384.93|24
1650586050000|2022-04-22 00:07:30|4385.78|4385.18|4385.53|4384.93|4385.78|4385.18|4385.03|4384.43|53
1650586060000|2022-04-22 00:07:40|4385.4|4384.8|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|11
1650586070000|2022-04-22 00:07:50|4385.4|4384.8|4385.28|4384.68|4385.4|4384.8|4385.03|4384.43|12
1650586080000|2022-04-22 00:08:00|4385.15|4384.55|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|23
1650586090000|2022-04-22 00:08:10|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|1
1650586100000|2022-04-22 00:08:20|4385.65|4385.05|4386.4|4385.8|4386.53|4385.93|4385.65|4385.05|83
1650586110000|2022-04-22 00:08:30|4386.53|4385.93|4387.53|4386.93|4387.53|4386.93|4386.53|4385.93|112
1650586120000|2022-04-22 00:08:40|4387.78|4387.18|4388.03|4387.43|4388.28|4387.68|4387.53|4386.93|63
1650586130000|2022-04-22 00:08:50|4387.9|4387.3|4388.03|4387.43|4388.28|4387.68|4387.78|4387.18|75
1650586140000|2022-04-22 00:09:00|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4387.78|4387.18|40
1650586150000|2022-04-22 00:09:10|4387.78|4387.18|4388.15|4387.55|4388.28|4387.68|4387.78|4387.18|28
1650586160000|2022-04-22 00:09:20|4388.28|4387.68|4388.15|4387.55|4388.28|4387.68|4388.03|4387.43|21
1650586170000|2022-04-22 00:09:30|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|25
1650586180000|2022-04-22 00:09:40|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|40
1650586190000|2022-04-22 00:09:50|4388.03|4387.43|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|18
1650586200000|2022-04-22 00:10:00|4387.65|4387.05|4387.4|4386.8|4387.65|4387.05|4387.4|4386.8|40
1650586210000|2022-04-22 00:10:10|4387.28|4386.68|4387.78|4387.18|4387.78|4387.18|4387.28|4386.68|74
1650586220000|2022-04-22 00:10:20|4388.03|4387.43|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|68
1650586230000|2022-04-22 00:10:30|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|112
1650586240000|2022-04-22 00:10:40|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|39
1650586250000|2022-04-22 00:10:50|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|24
1650586260000|2022-04-22 00:11:00|4387.53|4386.93|4386.53|4385.93|4387.53|4386.93|4386.53|4385.93|87
1650586270000|2022-04-22 00:11:10|4386.28|4385.68|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|59
1650586280000|2022-04-22 00:11:20|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|30
1650586290000|2022-04-22 00:11:30|4386.15|4385.55|4386.15|4385.55|4386.28|4385.68|4386.15|4385.55|21
1650586300000|2022-04-22 00:11:40|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|19
1650586310000|2022-04-22 00:11:50|4385.78|4385.18|4386.28|4385.68|4386.28|4385.68|4385.78|4385.18|30
1650586320000|2022-04-22 00:12:00|4386.15|4385.55|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|23
1650586330000|2022-04-22 00:12:10|4386.28|4385.68|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|20
1650586340000|2022-04-22 00:12:20|4386.4|4385.8|4386.03|4385.43|4386.53|4385.93|4385.78|4385.18|29
1650586350000|2022-04-22 00:12:30|4386.15|4385.55|4385.78|4385.18|4386.15|4385.55|4385.78|4385.18|21
1650586360000|2022-04-22 00:12:40|4385.53|4384.93|4384.28|4383.68|4385.53|4384.93|4384.28|4383.68|68
1650586370000|2022-04-22 00:12:50|4384.4|4383.8|4384.78|4384.18|4384.9|4384.3|4384.4|4383.8|24
1650586380000|2022-04-22 00:13:00|4385.03|4384.43|4384.28|4383.68|4385.28|4384.68|4384.28|4383.68|105
1650586390000|2022-04-22 00:13:10|4384.53|4383.93|4383.28|4382.68|4384.78|4384.18|4383.28|4382.68|66
1650586400000|2022-04-22 00:13:20|4383.53|4382.93|4383.78|4383.18|4383.78|4383.18|4383.53|4382.93|29
1650586410000|2022-04-22 00:13:30|4383.9|4383.3|4384.53|4383.93|4384.78|4384.18|4383.78|4383.18|45
1650586420000|2022-04-22 00:13:40|4384.28|4383.68|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|2
1650586430000|2022-04-22 00:13:50|4384.4|4383.8|4384.78|4384.18|4384.78|4384.18|4384.28|4383.68|19
1650586440000|2022-04-22 00:14:00|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|79
1650586450000|2022-04-22 00:14:10|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|29
1650586460000|2022-04-22 00:14:20|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|4383.78|4383.18|11
1650586470000|2022-04-22 00:14:30|4384.15|4383.55|4384.28|4383.68|4384.28|4383.68|4384.03|4383.43|39
1650586480000|2022-04-22 00:14:40|4384.15|4383.55|4385.28|4384.68|4385.65|4385.05|4384.15|4383.55|67
1650586490000|2022-04-22 00:14:50|4385.53|4384.93|4386.78|4386.18|4387.03|4386.43|4385.53|4384.93|90
1650586500000|2022-04-22 00:15:00|4386.9|4386.3|4386.78|4386.18|4387.28|4386.68|4386.28|4385.68|99
1650586510000|2022-04-22 00:15:10|4387.03|4386.43|4386.4|4385.8|4387.28|4386.68|4386.4|4385.8|54
1650586520000|2022-04-22 00:15:20|4386.53|4385.93|4385.78|4385.18|4386.78|4386.18|4385.78|4385.18|29
1650586530000|2022-04-22 00:15:30|4385.53|4384.93|4385.03|4384.43|4385.53|4384.93|4384.78|4384.18|38
1650586540000|2022-04-22 00:15:40|4385.15|4384.55|4385.03|4384.43|4385.15|4384.55|4384.65|4384.05|54
1650586550000|2022-04-22 00:15:50|4384.9|4384.3|4385.4|4384.8|4385.78|4385.18|4384.9|4384.3|33
1650586560000|2022-04-22 00:16:00|4385.28|4384.68|4384.78|4384.18|4385.53|4384.93|4384.65|4384.05|36
1650586570000|2022-04-22 00:16:10|4384.65|4384.05|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|66
1650586580000|2022-04-22 00:16:20|4383.78|4383.18|4384.28|4383.68|4384.28|4383.68|4383.78|4383.18|61
1650586590000|2022-04-22 00:16:30|4383.78|4383.18|4384.03|4383.43|4384.03|4383.43|4383.53|4382.93|55
1650586600000|2022-04-22 00:16:40|4383.9|4383.3|4384.53|4383.93|4384.53|4383.93|4383.9|4383.3|27
1650586610000|2022-04-22 00:16:50|4384.78|4384.18|4384.78|4384.18|4385.03|4384.43|4384.53|4383.93|22
1650586620000|2022-04-22 00:17:00|4385.03|4384.43|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|43
1650586630000|2022-04-22 00:17:10|4385.4|4384.8|4384.53|4383.93|4385.53|4384.93|4384.53|4383.93|20
1650586640000|2022-04-22 00:17:20|4384.78|4384.18|4385.03|4384.43|4385.03|4384.43|4384.53|4383.93|5
1650586650000|2022-04-22 00:17:30|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|5
1650586660000|2022-04-22 00:17:40|4384.65|4384.05|4384.28|4383.68|4384.78|4384.18|4384.28|4383.68|7
1650586670000|2022-04-22 00:17:50|4384.03|4383.43|4384.28|4383.68|4384.28|4383.68|4384.03|4383.43|11
1650586680000|2022-04-22 00:18:00|4384.15|4383.55|4383.28|4382.68|4384.28|4383.68|4383.15|4382.55|72
1650586690000|2022-04-22 00:18:10|4383.15|4382.55|4383.78|4383.18|4383.78|4383.18|4382.78|4382.18|57
1650586700000|2022-04-22 00:18:20|4384.03|4383.43|4383.28|4382.68|4384.03|4383.43|4383.28|4382.68|21
1650586710000|2022-04-22 00:18:30|4383.53|4382.93|4383.28|4382.68|4383.78|4383.18|4383.28|4382.68|31
1650586720000|2022-04-22 00:18:40|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|7
1650586730000|2022-04-22 00:18:50|4383.28|4382.68|4383.03|4382.43|4383.28|4382.68|4383.03|4382.43|14
1650586740000|2022-04-22 00:19:00|4382.9|4382.3|4383.03|4382.43|4383.03|4382.43|4382.9|4382.3|14
1650586750000|2022-04-22 00:19:10|4382.9|4382.3|4382.78|4382.18|4383.53|4382.93|4382.78|4382.18|42
1650586760000|2022-04-22 00:19:20|4382.53|4381.93|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|14
1650586770000|2022-04-22 00:19:30|4382.53|4381.93|4383.28|4382.68|4383.28|4382.68|4382.53|4381.93|22
1650586780000|2022-04-22 00:19:40|4383.4|4382.8|4383.03|4382.43|4383.4|4382.8|4383.03|4382.43|6
1650586790000|2022-04-22 00:19:50|4383.15|4382.55|4383.03|4382.43|4383.15|4382.55|4383.03|4382.43|7
1650586800000|2022-04-22 00:20:00|4382.78|4382.18|4382.9|4382.3|4383.03|4382.43|4382.78|4382.18|7
1650586810000|2022-04-22 00:20:10|4383.03|4382.43|4383.28|4382.68|4383.28|4382.68|4382.9|4382.3|2
1650586820000|2022-04-22 00:20:20|4383.03|4382.43|4384.03|4383.43|4384.03|4383.43|4383.03|4382.43|20
1650586830000|2022-04-22 00:20:30|4384.15|4383.55|4383.78|4383.18|4384.28|4383.68|4383.78|4383.18|22
1650586840000|2022-04-22 00:20:40|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|4
1650586850000|2022-04-22 00:20:50|4383.9|4383.3|4383.53|4382.93|4383.9|4383.3|4383.53|4382.93|59
1650586860000|2022-04-22 00:21:00|4383.28|4382.68|4383.4|4382.8|4383.4|4382.8|4383.28|4382.68|10
1650586870000|2022-04-22 00:21:10|4383.28|4382.68|4383.03|4382.43|4383.4|4382.8|4383.03|4382.43|19
1650586880000|2022-04-22 00:21:20|4382.9|4382.3|4383.03|4382.43|4383.28|4382.68|4382.9|4382.3|68
1650586890000|2022-04-22 00:21:30|4382.9|4382.3|4382.78|4382.18|4382.9|4382.3|4382.78|4382.18|12
1650586900000|2022-04-22 00:21:40|4382.9|4382.3|4383.65|4383.05|4383.65|4383.05|4382.78|4382.18|26
1650586910000|2022-04-22 00:21:50|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|40
1650586920000|2022-04-22 00:22:00|4384.03|4383.43|4384.03|4383.43|4384.28|4383.68|4383.78|4383.18|33
1650586930000|2022-04-22 00:22:10|4384.28|4383.68|4384.03|4383.43|4384.28|4383.68|4384.03|4383.43|10
1650586940000|2022-04-22 00:22:20|4384.53|4383.93|4385.03|4384.43|4385.03|4384.43|4384.28|4383.68|64
1650586950000|2022-04-22 00:22:30|4385.28|4384.68|4384.9|4384.3|4385.28|4384.68|4384.78|4384.18|51
1650586960000|2022-04-22 00:22:40|4385.03|4384.43|4384.53|4383.93|4385.03|4384.43|4384.4|4383.8|21
1650586970000|2022-04-22 00:22:50|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|6
1650586980000|2022-04-22 00:23:00|4384.65|4384.05|4384.78|4384.18|4385.03|4384.43|4384.65|4384.05|11
1650586990000|2022-04-22 00:23:10|4384.9|4384.3|4385.03|4384.43|4385.03|4384.43|4384.78|4384.18|14
1650587000000|2022-04-22 00:23:20|4384.9|4384.3|4385.03|4384.43|4385.03|4384.43|4384.78|4384.18|9
1650587010000|2022-04-22 00:23:30|4384.78|4384.18|4385.03|4384.43|4385.03|4384.43|4384.78|4384.18|15
1650587020000|2022-04-22 00:23:40|4384.9|4384.3|4384.78|4384.18|4384.9|4384.3|4384.53|4383.93|9
1650587030000|2022-04-22 00:23:50|4384.53|4383.93|4384.03|4383.43|4384.78|4384.18|4384.03|4383.43|48
1650587040000|2022-04-22 00:24:00|4384.15|4383.55|4384.03|4383.43|4384.53|4383.93|4384.03|4383.43|28
1650587050000|2022-04-22 00:24:10|4384.53|4383.93|4384.28|4383.68|4384.65|4384.05|4384.28|4383.68|18
1650587060000|2022-04-22 00:24:20|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|4384.03|4383.43|31
1650587070000|2022-04-22 00:24:30|4384.4|4383.8|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|3
1650587080000|2022-04-22 00:24:40|4384.78|4384.18|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|12
1650587090000|2022-04-22 00:24:50|4384.65|4384.05|4384.28|4383.68|4384.78|4384.18|4384.15|4383.55|14
1650587100000|2022-04-22 00:25:00|4384.03|4383.43|4384.15|4383.55|4384.15|4383.55|4384.03|4383.43|18
1650587110000|2022-04-22 00:25:10|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|44
1650587120000|2022-04-22 00:25:20|4383.9|4383.3|4384.28|4383.68|4384.28|4383.68|4383.9|4383.3|38
1650587130000|2022-04-22 00:25:30|4384.15|4383.55|4383.03|4382.43|4384.15|4383.55|4383.03|4382.43|17
1650587140000|2022-04-22 00:25:40|4382.9|4382.3|4383.28|4382.68|4383.28|4382.68|4382.78|4382.18|30
1650587150000|2022-04-22 00:25:50|4383.53|4382.93|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|9
1650587160000|2022-04-22 00:26:00|4383.15|4382.55|4383.28|4382.68|4383.4|4382.8|4383.03|4382.43|11
1650587170000|2022-04-22 00:26:10|4382.28|4381.68|4382.53|4381.93|4382.78|4382.18|4382.28|4381.68|143
1650587180000|2022-04-22 00:26:20|||||||||3
1650587190000|2022-04-22 00:26:30|4382.4|4381.8|4382.28|4381.68|4382.4|4381.8|4382.03|4381.43|20
1650587200000|2022-04-22 00:26:40|4382.03|4381.43|4382.03|4381.43|4382.15|4381.55|4382.03|4381.43|17
1650587210000|2022-04-22 00:26:50|4381.9|4381.3|4382.03|4381.43|4382.28|4381.68|4381.78|4381.18|70
1650587220000|2022-04-22 00:27:00|4382.28|4381.68|4382.53|4381.93|4382.78|4382.18|4382.28|4381.68|89
1650587230000|2022-04-22 00:27:10|4382.28|4381.68|4382.78|4382.18|4382.78|4382.18|4382.28|4381.68|10
1650587240000|2022-04-22 00:27:20|4382.53|4381.93|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|33
1650587250000|2022-04-22 00:27:30|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|9
1650587260000|2022-04-22 00:27:40|4382.78|4382.18|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|20
1650587270000|2022-04-22 00:27:50|4382.28|4381.68|4382.03|4381.43|4382.4|4381.8|4382.03|4381.43|20
1650587280000|2022-04-22 00:28:00|4381.78|4381.18|4381.53|4380.93|4382.03|4381.43|4381.53|4380.93|48
1650587290000|2022-04-22 00:28:10|4381.65|4381.05|4381.78|4381.18|4381.78|4381.18|4381.53|4380.93|25
1650587300000|2022-04-22 00:28:20|4381.53|4380.93|4381.78|4381.18|4382.03|4381.43|4381.03|4380.43|66
1650587310000|2022-04-22 00:28:30|4382.03|4381.43|4382.03|4381.43|4382.28|4381.68|4382.03|4381.43|33
1650587320000|2022-04-22 00:28:40|||||||||9
1650587330000|2022-04-22 00:28:50|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|20
1650587340000|2022-04-22 00:29:00|4382.4|4381.8|4382.28|4381.68|4382.4|4381.8|4382.28|4381.68|9
1650587350000|2022-04-22 00:29:10|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|7
1650587360000|2022-04-22 00:29:20|||||||||10
1650587370000|2022-04-22 00:29:30|4382.65|4382.05|4382.53|4381.93|4382.65|4382.05|4382.53|4381.93|5
1650587380000|2022-04-22 00:29:40|4382.65|4382.05|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|17
1650587390000|2022-04-22 00:29:50|4382.28|4381.68|4382.28|4381.68|4382.4|4381.8|4382.28|4381.68|9
1650587400000|2022-04-22 00:30:00|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.53|4380.93|47
1650587410000|2022-04-22 00:30:10|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|39
1650587420000|2022-04-22 00:30:20|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|55
1650587430000|2022-04-22 00:30:30|4381.78|4381.18|4381.28|4380.68|4381.78|4381.18|4381.28|4380.68|46
1650587440000|2022-04-22 00:30:40|4381.4|4380.8|4381.78|4381.18|4381.78|4381.18|4381.28|4380.68|26
1650587450000|2022-04-22 00:30:50|4381.53|4380.93|4381.65|4381.05|4381.78|4381.18|4381.53|4380.93|17
1650587460000|2022-04-22 00:31:00|4381.78|4381.18|4382.65|4382.05|4382.65|4382.05|4381.53|4380.93|59
1650587470000|2022-04-22 00:31:10|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.15|4381.55|19
1650587480000|2022-04-22 00:31:20|4382.03|4381.43|4381.9|4381.3|4382.03|4381.43|4381.53|4380.93|51
1650587490000|2022-04-22 00:31:30|4382.03|4381.43|4382.28|4381.68|4382.53|4381.93|4381.9|4381.3|48
1650587500000|2022-04-22 00:31:40|4382.03|4381.43|4382.28|4381.68|4382.28|4381.68|4382.03|4381.43|5
1650587510000|2022-04-22 00:31:50|4382.4|4381.8|4382.78|4382.18|4382.78|4382.18|4382.28|4381.68|28
1650587520000|2022-04-22 00:32:00|4382.65|4382.05|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|46
1650587530000|2022-04-22 00:32:10|4384.28|4383.68|4384.78|4384.18|4384.78|4384.18|4384.28|4383.68|177
1650587540000|2022-04-22 00:32:20|4384.53|4383.93|4385.03|4384.43|4385.03|4384.43|4384.53|4383.93|31
1650587550000|2022-04-22 00:32:30|4384.9|4384.3|4384.65|4384.05|4384.9|4384.3|4384.53|4383.93|36
1650587560000|2022-04-22 00:32:40|4384.78|4384.18|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|5
1650587570000|2022-04-22 00:32:50|4384.65|4384.05|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|6
1650587580000|2022-04-22 00:33:00|4385.03|4384.43|4385.28|4384.68|4385.28|4384.68|4385.03|4384.43|16
1650587590000|2022-04-22 00:33:10|4385.03|4384.43|4384.9|4384.3|4385.03|4384.43|4384.78|4384.18|16
1650587600000|2022-04-22 00:33:20|4384.78|4384.18|4384.78|4384.18|4385.03|4384.43|4384.78|4384.18|10
1650587610000|2022-04-22 00:33:30|4384.9|4384.3|4384.78|4384.18|4385.03|4384.43|4384.78|4384.18|6
1650587620000|2022-04-22 00:33:40|4384.65|4384.05|4384.53|4383.93|4384.65|4384.05|4384.53|4383.93|24
1650587640000|2022-04-22 00:34:00|4384.78|4384.18|4384.53|4383.93|4385.03|4384.43|4384.53|4383.93|52
1650587650000|2022-04-22 00:34:10|4384.65|4384.05|4384.78|4384.18|4384.9|4384.3|4384.53|4383.93|14
1650587660000|2022-04-22 00:34:20|4384.53|4383.93|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|1
1650587670000|2022-04-22 00:34:30|4384.65|4384.05|4385.03|4384.43|4385.03|4384.43|4384.65|4384.05|9
1650587680000|2022-04-22 00:34:40|4384.78|4384.18|4385.15|4384.55|4385.15|4384.55|4384.78|4384.18|20
1650587690000|2022-04-22 00:34:50|4385.03|4384.43|4385.53|4384.93|4385.53|4384.93|4385.03|4384.43|16
1650587700000|2022-04-22 00:35:00|4385.78|4385.18|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|42
1650587710000|2022-04-22 00:35:10|4385.9|4385.3|4385.78|4385.18|4386.03|4385.43|4385.53|4384.93|117
1650587720000|2022-04-22 00:35:20|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|15
1650587730000|2022-04-22 00:35:30|4385.78|4385.18|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|9
1650587740000|2022-04-22 00:35:40|4385.4|4384.8|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|25
1650587750000|2022-04-22 00:35:50|4385.03|4384.43|4384.53|4383.93|4385.03|4384.43|4384.53|4383.93|40
1650587760000|2022-04-22 00:36:00|4384.78|4384.18|4384.65|4384.05|4384.78|4384.18|4384.53|4383.93|28
1650587770000|2022-04-22 00:36:10|4384.53|4383.93|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|5
1650587780000|2022-04-22 00:36:20|4385.03|4384.43|4384.78|4384.18|4385.03|4384.43|4384.78|4384.18|17
1650587790000|2022-04-22 00:36:30|4384.53|4383.93|4384.28|4383.68|4384.53|4383.93|4384.28|4383.68|15
1650587800000|2022-04-22 00:36:40|4384.53|4383.93|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|17
1650587810000|2022-04-22 00:36:50|4384.4|4383.8|4384.28|4383.68|4384.53|4383.93|4384.28|4383.68|6
1650587820000|2022-04-22 00:37:00|4384.53|4383.93|4384.28|4383.68|4384.53|4383.93|4384.03|4383.43|23
1650587830000|2022-04-22 00:37:10|4384.15|4383.55|4384.03|4383.43|4384.15|4383.55|4384.03|4383.43|11
1650587840000|2022-04-22 00:37:20|4383.78|4383.18|4383.53|4382.93|4383.78|4383.18|4383.03|4382.43|40
1650587850000|2022-04-22 00:37:30|4383.4|4382.8|4383.28|4382.68|4383.78|4383.18|4383.28|4382.68|34
1650587860000|2022-04-22 00:37:40|4383.53|4382.93|4383.53|4382.93|4383.53|4382.93|4383.28|4382.68|15
1650587870000|2022-04-22 00:37:50|4383.4|4382.8|4383.65|4383.05|4383.78|4383.18|4383.4|4382.8|14
1650587880000|2022-04-22 00:38:00|4383.78|4383.18|4383.15|4382.55|4383.78|4383.18|4383.15|4382.55|9
1650587890000|2022-04-22 00:38:10|4383.53|4382.93|4383.28|4382.68|4383.65|4383.05|4383.28|4382.68|22
1650587900000|2022-04-22 00:38:20|4383.4|4382.8|4383.03|4382.43|4383.53|4382.93|4382.9|4382.3|11
1650587910000|2022-04-22 00:38:30|4382.78|4382.18|4383.28|4382.68|4383.28|4382.68|4382.78|4382.18|28
1650587920000|2022-04-22 00:38:40|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|2
1650587930000|2022-04-22 00:38:50|4382.53|4381.93|4382.03|4381.43|4382.53|4381.93|4382.03|4381.43|95
1650587940000|2022-04-22 00:39:00|4382.28|4381.68|4382.03|4381.43|4382.78|4382.18|4381.78|4381.18|76
1650587950000|2022-04-22 00:39:10|4382.28|4381.68|4382.78|4382.18|4382.78|4382.18|4382.03|4381.43|17
1650587960000|2022-04-22 00:39:20|4382.9|4382.3|4383.03|4382.43|4383.03|4382.43|4382.78|4382.18|36
1650587970000|2022-04-22 00:39:30|4383.15|4382.55|4383.28|4382.68|4383.28|4382.68|4383.03|4382.43|15
1650587980000|2022-04-22 00:39:40|4383.4|4382.8|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|19
1650587990000|2022-04-22 00:39:50|4383.53|4382.93|4383.53|4382.93|4383.53|4382.93|4383.53|4382.93|4
1650588000000|2022-04-22 00:40:00|4383.78|4383.18|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|55
1650588010000|2022-04-22 00:40:10|4383.9|4383.3|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|11
1650588020000|2022-04-22 00:40:20|4383.53|4382.93|4383.28|4382.68|4383.53|4382.93|4383.03|4382.43|27
1650588030000|2022-04-22 00:40:30|4383.03|4382.43|4383.03|4382.43|4383.53|4382.93|4383.03|4382.43|18
1650588040000|2022-04-22 00:40:40|4382.78|4382.18|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|34
1650588050000|2022-04-22 00:40:50|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.03|4381.43|34
1650588060000|2022-04-22 00:41:00|4382.03|4381.43|4382.53|4381.93|4382.53|4381.93|4382.03|4381.43|18
1650588070000|2022-04-22 00:41:10|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.15|4381.55|21
1650588080000|2022-04-22 00:41:20|4382.15|4381.55|4382.03|4381.43|4382.53|4381.93|4382.03|4381.43|20
1650588090000|2022-04-22 00:41:30|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.15|4381.55|16
1650588100000|2022-04-22 00:41:40|4382.4|4381.8|4382.03|4381.43|4382.53|4381.93|4382.03|4381.43|108
1650588110000|2022-04-22 00:41:50|4382.15|4381.55|4382.53|4381.93|4382.53|4381.93|4382.15|4381.55|5
1650588120000|2022-04-22 00:42:00|4382.78|4382.18|4382.4|4381.8|4382.78|4382.18|4382.28|4381.68|33
1650588130000|2022-04-22 00:42:10|4382.28|4381.68|4382.78|4382.18|4382.78|4382.18|4382.28|4381.68|4
1650588140000|2022-04-22 00:42:20|4382.53|4381.93|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|12
1650588150000|2022-04-22 00:42:30|4382.65|4382.05|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|3
1650588160000|2022-04-22 00:42:40|||||||||9
1650588170000|2022-04-22 00:42:50|4382.78|4382.18|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|17
1650588180000|2022-04-22 00:43:00|4382.65|4382.05|4382.53|4381.93|4382.65|4382.05|4382.28|4381.68|4
1650588190000|2022-04-22 00:43:10|4382.78|4382.18|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|17
1650588200000|2022-04-22 00:43:20|4382.9|4382.3|4382.15|4381.55|4383.03|4382.43|4382.03|4381.43|27
1650588210000|2022-04-22 00:43:30|4382.28|4381.68|4382.03|4381.43|4382.28|4381.68|4382.03|4381.43|2
1650588220000|2022-04-22 00:43:40|4381.78|4381.18|4381.9|4381.3|4381.9|4381.3|4381.65|4381.05|24
1650588230000|2022-04-22 00:43:50|4381.78|4381.18|4381.9|4381.3|4382.03|4381.43|4381.78|4381.18|12
1650588240000|2022-04-22 00:44:00|4381.78|4381.18|4381.78|4381.18|4381.9|4381.3|4381.28|4380.68|58
1650588250000|2022-04-22 00:44:10|4381.53|4380.93|4381.53|4380.93|4381.78|4381.18|4381.53|4380.93|12
1650588260000|2022-04-22 00:44:20|4381.4|4380.8|4380.78|4380.18|4381.53|4380.93|4380.78|4380.18|43
1650588270000|2022-04-22 00:44:30|4380.65|4380.05|4378.03|4377.43|4380.78|4380.18|4377.28|4376.68|607
1650588280000|2022-04-22 00:44:40|4378.28|4377.68|4377.65|4377.05|4378.28|4377.68|4377.53|4376.93|70
1650588290000|2022-04-22 00:44:50|4377.53|4376.93|4377.28|4376.68|4377.53|4376.93|4377.03|4376.43|84
1650588300000|2022-04-22 00:45:00|4377.15|4376.55|4377.53|4376.93|4377.53|4376.93|4376.9|4376.3|176
1650588310000|2022-04-22 00:45:10|4377.03|4376.43|4375.03|4374.43|4377.28|4376.68|4375.03|4374.43|323
1650588320000|2022-04-22 00:45:20|4375.28|4374.68|4372.78|4372.18|4375.53|4374.93|4371.78|4371.18|801
1650588330000|2022-04-22 00:45:30|4373.03|4372.43|4371.03|4370.43|4373.03|4372.43|4371.03|4370.43|143
1650588340000|2022-04-22 00:45:40|4371.28|4370.68|4370.78|4370.18|4371.28|4370.68|4370.78|4370.18|262
1650588350000|2022-04-22 00:45:50|4369.53|4368.93|4370.28|4369.68|4370.53|4369.93|4369.28|4368.68|379
1650588360000|2022-04-22 00:46:00|4369.78|4369.18|4369.03|4368.43|4369.78|4369.18|4368.78|4368.18|199
1650588370000|2022-04-22 00:46:10|4369.28|4368.68|4369.28|4368.68|4369.53|4368.93|4368.28|4367.68|216
1650588380000|2022-04-22 00:46:20|4369.53|4368.93|4370.03|4369.43|4370.03|4369.43|4369.53|4368.93|154
1650588390000|2022-04-22 00:46:30|4370.53|4369.93|4371.53|4370.93|4371.53|4370.93|4370.53|4369.93|225
1650588400000|2022-04-22 00:46:40|4371.03|4370.43|4371.03|4370.43|4371.4|4370.8|4370.53|4369.93|147
1650588410000|2022-04-22 00:46:50|4370.78|4370.18|4370.53|4369.93|4370.78|4370.18|4370.28|4369.68|34
1650588420000|2022-04-22 00:47:00|4370.78|4370.18|4370.03|4369.43|4371.03|4370.43|4370.03|4369.43|180
1650588430000|2022-04-22 00:47:10|4370.28|4369.68|4370.28|4369.68|4370.28|4369.68|4369.78|4369.18|55
1650588440000|2022-04-22 00:47:20|4370.15|4369.55|4368.9|4368.3|4370.15|4369.55|4368.65|4368.05|145
1650588450000|2022-04-22 00:47:30|4369.03|4368.43|4368.78|4368.18|4369.28|4368.68|4368.53|4367.93|86
1650588460000|2022-04-22 00:47:40|4368.53|4367.93|4368.53|4367.93|4368.53|4367.93|4368.4|4367.8|48
1650588470000|2022-04-22 00:47:50|4368.78|4368.18|4368.65|4368.05|4369.28|4368.68|4368.28|4367.68|132
1650588480000|2022-04-22 00:48:00|4368.78|4368.18|4368.78|4368.18|4369.03|4368.43|4368.53|4367.93|47
1650588490000|2022-04-22 00:48:10|4368.53|4367.93|4368.4|4367.8|4368.53|4367.93|4368.28|4367.68|47
1650588500000|2022-04-22 00:48:20|4368.28|4367.68|4368.65|4368.05|4369.03|4368.43|4368.28|4367.68|71
1650588510000|2022-04-22 00:48:30|4368.78|4368.18|4369.28|4368.68|4369.28|4368.68|4368.65|4368.05|35
1650588520000|2022-04-22 00:48:40|4369.15|4368.55|4369.4|4368.8|4369.53|4368.93|4369.03|4368.43|71
1650588530000|2022-04-22 00:48:50|4369.53|4368.93|4370.03|4369.43|4370.03|4369.43|4369.53|4368.93|61
1650588540000|2022-04-22 00:49:00|4369.78|4369.18|4369.53|4368.93|4369.78|4369.18|4369.28|4368.68|39
1650588550000|2022-04-22 00:49:10|4369.65|4369.05|4369.78|4369.18|4369.78|4369.18|4369.53|4368.93|28
1650588560000|2022-04-22 00:49:20|4369.53|4368.93|4369.53|4368.93|4369.78|4369.18|4369.4|4368.8|14
1650588570000|2022-04-22 00:49:30|4369.78|4369.18|4369.78|4369.18|4369.9|4369.3|4369.65|4369.05|24
1650588580000|2022-04-22 00:49:40|4369.53|4368.93|4369.28|4368.68|4369.78|4369.18|4369.28|4368.68|51
1650588590000|2022-04-22 00:49:50|4369.15|4368.55|4367.53|4366.93|4369.4|4368.8|4367.53|4366.93|239
1650588600000|2022-04-22 00:50:00|4368.03|4367.43|4368.53|4367.93|4368.53|4367.93|4368.03|4367.43|60
1650588610000|2022-04-22 00:50:10|4368.4|4367.8|4368.03|4367.43|4368.65|4368.05|4367.78|4367.18|77
1650588620000|2022-04-22 00:50:20|4367.78|4367.18|4367.78|4367.18|4368.03|4367.43|4367.78|4367.18|31
1650588630000|2022-04-22 00:50:30|4367.53|4366.93|4367.53|4366.93|4367.53|4366.93|4367.03|4366.43|320
1650588640000|2022-04-22 00:50:40|4367.28|4366.68|4367.28|4366.68|4367.53|4366.93|4367.03|4366.43|66
1650588650000|2022-04-22 00:50:50|4367.03|4366.43|4368.28|4367.68|4368.53|4367.93|4367.03|4366.43|224
1650588660000|2022-04-22 00:51:00|4368.03|4367.43|4367.03|4366.43|4368.03|4367.43|4367.03|4366.43|58
1650588670000|2022-04-22 00:51:10|4366.9|4366.3|4366.78|4366.18|4366.9|4366.3|4366.65|4366.05|50
1650588680000|2022-04-22 00:51:20|4367.53|4366.93|4367.53|4366.93|4367.78|4367.18|4367.53|4366.93|278
1650588690000|2022-04-22 00:51:30|4367.78|4367.18|4368.28|4367.68|4368.28|4367.68|4367.78|4367.18|43
1650588700000|2022-04-22 00:51:40|4368.53|4367.93|4369.03|4368.43|4369.28|4368.68|4368.53|4367.93|112
1650588710000|2022-04-22 00:51:50|4368.9|4368.3|4368.9|4368.3|4368.9|4368.3|4368.78|4368.18|29
1650588720000|2022-04-22 00:52:00|4369.03|4368.43|4369.28|4368.68|4369.28|4368.68|4369.03|4368.43|24
1650588730000|2022-04-22 00:52:10|4369.03|4368.43|4370.53|4369.93|4370.53|4369.93|4369.03|4368.43|181
1650588740000|2022-04-22 00:52:20|4370.28|4369.68|4370.78|4370.18|4370.9|4370.3|4370.28|4369.68|91
1650588750000|2022-04-22 00:52:30|4370.53|4369.93|4370.78|4370.18|4370.78|4370.18|4370.03|4369.43|69
1650588760000|2022-04-22 00:52:40|4370.65|4370.05|4370.53|4369.93|4370.65|4370.05|4370.28|4369.68|9
1650588770000|2022-04-22 00:52:50|4370.03|4369.43|4368.78|4368.18|4370.03|4369.43|4368.28|4367.68|91
1650588780000|2022-04-22 00:53:00|4369.03|4368.43|4369.78|4369.18|4369.78|4369.18|4369.03|4368.43|61
1650588790000|2022-04-22 00:53:10|4369.65|4369.05|4369.53|4368.93|4369.78|4369.18|4369.03|4368.43|44
1650588800000|2022-04-22 00:53:20|4369.28|4368.68|4369.28|4368.68|4369.78|4369.18|4369.28|4368.68|72
1650588810000|2022-04-22 00:53:30|4369.53|4368.93|4369.53|4368.93|4369.78|4369.18|4369.28|4368.68|25
1650588820000|2022-04-22 00:53:40|4369.28|4368.68|4369.53|4368.93|4369.53|4368.93|4369.28|4368.68|25
1650588830000|2022-04-22 00:53:50|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.4|4368.8|49
1650588840000|2022-04-22 00:54:00|4370.03|4369.43|4370.78|4370.18|4370.78|4370.18|4370.03|4369.43|90
1650588850000|2022-04-22 00:54:10|4370.65|4370.05|4370.78|4370.18|4370.78|4370.18|4370.53|4369.93|47
1650588860000|2022-04-22 00:54:20|4370.9|4370.3|4370.53|4369.93|4370.9|4370.3|4370.53|4369.93|62
1650588870000|2022-04-22 00:54:30|4370.28|4369.68|4370.03|4369.43|4370.53|4369.93|4370.03|4369.43|15
1650588880000|2022-04-22 00:54:40|4370.15|4369.55|4370.53|4369.93|4370.53|4369.93|4370.03|4369.43|23
1650588890000|2022-04-22 00:54:50|4370.4|4369.8|4370.28|4369.68|4370.78|4370.18|4370.28|4369.68|32
1650588900000|2022-04-22 00:55:00|4370.53|4369.93|4370.4|4369.8|4370.53|4369.93|4370.03|4369.43|16
1650588910000|2022-04-22 00:55:10|4370.53|4369.93|4370.53|4369.93|4370.53|4369.93|4370.28|4369.68|12
1650588920000|2022-04-22 00:55:20|4370.78|4370.18|4371.4|4370.8|4371.53|4370.93|4370.53|4369.93|82
1650588930000|2022-04-22 00:55:30|4371.53|4370.93|4372.53|4371.93|4372.53|4371.93|4371.53|4370.93|105
1650588940000|2022-04-22 00:55:40|4372.28|4371.68|4371.78|4371.18|4372.53|4371.93|4371.53|4370.93|163
1650588950000|2022-04-22 00:55:50|4372.03|4371.43|4372.78|4372.18|4372.78|4372.18|4372.03|4371.43|57
1650588960000|2022-04-22 00:56:00|4373.03|4372.43|4372.28|4371.68|4373.03|4372.43|4372.28|4371.68|150
1650588970000|2022-04-22 00:56:10|4372.15|4371.55|4372.15|4371.55|4372.28|4371.68|4371.9|4371.3|37
1650588980000|2022-04-22 00:56:20|4372.53|4371.93|4372.53|4371.93|4372.78|4372.18|4372.53|4371.93|55
1650588990000|2022-04-22 00:56:30|4372.78|4372.18|4372.78|4372.18|4372.78|4372.18|4372.78|4372.18|21
1650589000000|2022-04-22 00:56:40|4373.03|4372.43|4373.03|4372.43|4373.28|4372.68|4373.03|4372.43|29
1650589010000|2022-04-22 00:56:50|4373.15|4372.55|4373.53|4372.93|4373.53|4372.93|4373.03|4372.43|47
1650589020000|2022-04-22 00:57:00|4373.28|4372.68|4373.4|4372.8|4373.53|4372.93|4373.28|4372.68|42
1650589030000|2022-04-22 00:57:10|4373.28|4372.68|4373.28|4372.68|4373.53|4372.93|4373.28|4372.68|17
1650589040000|2022-04-22 00:57:20|4373.78|4373.18|4373.53|4372.93|4373.78|4373.18|4373.28|4372.68|113
1650589050000|2022-04-22 00:57:30|4373.78|4373.18|4373.28|4372.68|4373.78|4373.18|4373.28|4372.68|36
1650589060000|2022-04-22 00:57:40|4373.53|4372.93|4373.78|4373.18|4373.78|4373.18|4373.53|4372.93|59
1650589070000|2022-04-22 00:57:50|4373.53|4372.93|4373.28|4372.68|4373.53|4372.93|4373.28|4372.68|29
1650589080000|2022-04-22 00:58:00|4373.03|4372.43|4373.28|4372.68|4373.28|4372.68|4373.03|4372.43|29
1650589090000|2022-04-22 00:58:10|4373.15|4372.55|4372.53|4371.93|4373.28|4372.68|4372.53|4371.93|42
1650589100000|2022-04-22 00:58:20|4372.28|4371.68|4371.53|4370.93|4372.28|4371.68|4371.53|4370.93|166
1650589110000|2022-04-22 00:58:30|4371.78|4371.18|4371.78|4371.18|4371.78|4371.18|4371.53|4370.93|37
1650589120000|2022-04-22 00:58:40|4372.28|4371.68|4372.28|4371.68|4372.78|4372.18|4372.28|4371.68|55
1650589130000|2022-04-22 00:58:50|4372.03|4371.43|4371.78|4371.18|4372.28|4371.68|4371.78|4371.18|46
1650589140000|2022-04-22 00:59:00|4372.03|4371.43|4372.53|4371.93|4372.78|4372.18|4372.03|4371.43|73
1650589150000|2022-04-22 00:59:10|4372.28|4371.68|4372.03|4371.43|4372.28|4371.68|4372.03|4371.43|13
1650589160000|2022-04-22 00:59:20|4372.53|4371.93|4372.28|4371.68|4372.78|4372.18|4372.15|4371.55|33
1650589170000|2022-04-22 00:59:30|4372.15|4371.55|4372.28|4371.68|4372.53|4371.93|4372.15|4371.55|27
1650589180000|2022-04-22 00:59:40|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|14
1650589190000|2022-04-22 00:59:50|4372.65|4372.05|4373.53|4372.93|4373.78|4373.18|4372.65|4372.05|120
1650589200000|2022-04-22 01:00:00|4373.78|4373.18|4373.78|4373.18|4374.03|4373.43|4373.65|4373.05|76
1650589210000|2022-04-22 01:00:10|4373.9|4373.3|4373.78|4373.18|4374.03|4373.43|4373.53|4372.93|36
1650589220000|2022-04-22 01:00:20|4374.03|4373.43|4372.28|4371.68|4374.03|4373.43|4372.15|4371.55|229
1650589230000|2022-04-22 01:00:30|4372.4|4371.8|4372.53|4371.93|4372.53|4371.93|4372.28|4371.68|40
1650589240000|2022-04-22 01:00:40|4372.78|4372.18|4372.78|4372.18|4372.78|4372.18|4372.53|4371.93|45
1650589250000|2022-04-22 01:00:50|4372.53|4371.93|4373.28|4372.68|4373.28|4372.68|4372.28|4371.68|54
1650589260000|2022-04-22 01:01:00|4373.53|4372.93|4373.4|4372.8|4373.65|4373.05|4373.28|4372.68|71
1650589270000|2022-04-22 01:01:10|4373.28|4372.68|4373.28|4372.68|4373.4|4372.8|4373.28|4372.68|11
1650589280000|2022-04-22 01:01:20|4373.15|4372.55|4373.78|4373.18|4373.9|4373.3|4373.15|4372.55|49
1650589290000|2022-04-22 01:01:30|4373.53|4372.93|4374.53|4373.93|4375.03|4374.43|4373.53|4372.93|103
1650589300000|2022-04-22 01:01:40|4374.78|4374.18|4375.03|4374.43|4375.03|4374.43|4374.78|4374.18|34
1650589310000|2022-04-22 01:01:50|4374.9|4374.3|4374.15|4373.55|4374.9|4374.3|4374.03|4373.43|112
1650589320000|2022-04-22 01:02:00|4374.28|4373.68|4374.28|4373.68|4374.28|4373.68|4374.03|4373.43|21
1650589330000|2022-04-22 01:02:10|4374.53|4373.93|4373.78|4373.18|4374.53|4373.93|4373.53|4372.93|150
1650589340000|2022-04-22 01:02:20|4373.65|4373.05|4374.03|4373.43|4374.03|4373.43|4373.4|4372.8|27
1650589350000|2022-04-22 01:02:30|4373.78|4373.18|4374.03|4373.43|4374.03|4373.43|4373.53|4372.93|43
1650589360000|2022-04-22 01:02:40|4373.9|4373.3|4374.03|4373.43|4374.53|4373.93|4373.9|4373.3|61
1650589370000|2022-04-22 01:02:50|4374.28|4373.68|4374.53|4373.93|4374.53|4373.93|4374.28|4373.68|22
1650589380000|2022-04-22 01:03:00|4374.28|4373.68|4374.53|4373.93|4374.65|4374.05|4374.03|4373.43|19
1650589390000|2022-04-22 01:03:10|4374.28|4373.68|4374.03|4373.43|4374.28|4373.68|4374.03|4373.43|80
1650589400000|2022-04-22 01:03:20|4373.78|4373.18|4373.28|4372.68|4374.03|4373.43|4373.28|4372.68|95
1650589410000|2022-04-22 01:03:30|4373.4|4372.8|4373.28|4372.68|4373.4|4372.8|4373.28|4372.68|12
1650589420000|2022-04-22 01:03:40|4373.53|4372.93|4373.03|4372.43|4373.53|4372.93|4372.78|4372.18|80
1650589430000|2022-04-22 01:03:50|4372.9|4372.3|4372.78|4372.18|4372.9|4372.3|4372.78|4372.18|12
1650589440000|2022-04-22 01:04:00|4373.03|4372.43|4373.03|4372.43|4373.03|4372.43|4372.9|4372.3|30
1650589450000|2022-04-22 01:04:10|4373.28|4372.68|4372.9|4372.3|4373.28|4372.68|4372.9|4372.3|17
1650589460000|2022-04-22 01:04:20|4373.03|4372.43|4372.65|4372.05|4373.03|4372.43|4372.53|4371.93|26
1650589470000|2022-04-22 01:04:30|4372.53|4371.93|4372.78|4372.18|4372.78|4372.18|4372.53|4371.93|34
1650589480000|2022-04-22 01:04:40|4373.03|4372.43|4373.28|4372.68|4373.28|4372.68|4373.03|4372.43|23
1650589490000|2022-04-22 01:04:50|4373.15|4372.55|4373.03|4372.43|4373.15|4372.55|4373.03|4372.43|37
1650589500000|2022-04-22 01:05:00|||||||||13
1650589510000|2022-04-22 01:05:10|4373.28|4372.68|4373.53|4372.93|4373.65|4373.05|4373.28|4372.68|45
1650589520000|2022-04-22 01:05:20|4373.65|4373.05|4373.65|4373.05|4373.78|4373.18|4373.53|4372.93|24
1650589530000|2022-04-22 01:05:30|4373.78|4373.18|4373.78|4373.18|4373.78|4373.18|4373.78|4373.18|5
1650589540000|2022-04-22 01:05:40|4374.03|4373.43|4374.03|4373.43|4374.03|4373.43|4374.03|4373.43|16
1650589550000|2022-04-22 01:05:50|4373.78|4373.18|4373.78|4373.18|4373.78|4373.18|4373.53|4372.93|20
1650589560000|2022-04-22 01:06:00|4373.53|4372.93|4373.28|4372.68|4373.53|4372.93|4373.03|4372.43|22
1650589570000|2022-04-22 01:06:10|4373.4|4372.8|4373.78|4373.18|4373.78|4373.18|4373.28|4372.68|28
1650589580000|2022-04-22 01:06:20|4373.53|4372.93|4373.53|4372.93|4373.53|4372.93|4373.4|4372.8|5
1650589590000|2022-04-22 01:06:30|4373.4|4372.8|4373.28|4372.68|4373.4|4372.8|4373.28|4372.68|39
1650589600000|2022-04-22 01:06:40|4373.03|4372.43|4372.78|4372.18|4373.03|4372.43|4372.78|4372.18|21
1650589610000|2022-04-22 01:06:50|4373.03|4372.43|4373.28|4372.68|4373.53|4372.93|4373.03|4372.43|52
1650589620000|2022-04-22 01:07:00|4373.4|4372.8|4373.53|4372.93|4373.53|4372.93|4373.4|4372.8|15
1650589630000|2022-04-22 01:07:10|4373.4|4372.8|4373.65|4373.05|4373.78|4373.18|4373.4|4372.8|28
1650589640000|2022-04-22 01:07:20|4373.78|4373.18|4373.78|4373.18|4373.78|4373.18|4373.78|4373.18|0
1650589650000|2022-04-22 01:07:30|4373.53|4372.93|4373.53|4372.93|4373.53|4372.93|4373.53|4372.93|10
1650589670000|2022-04-22 01:07:50|4373.28|4372.68|4373.28|4372.68|4373.53|4372.93|4373.28|4372.68|29
1650589680000|2022-04-22 01:08:00|4373.4|4372.8|4373.28|4372.68|4373.4|4372.8|4373.15|4372.55|20
1650589690000|2022-04-22 01:08:10|4373.15|4372.55|4373.53|4372.93|4373.53|4372.93|4373.15|4372.55|21
1650589700000|2022-04-22 01:08:20|4373.28|4372.68|4373.15|4372.55|4373.28|4372.68|4373.15|4372.55|38
1650589710000|2022-04-22 01:08:30|4373.28|4372.68|4373.78|4373.18|4373.78|4373.18|4373.28|4372.68|15
1650589720000|2022-04-22 01:08:40|||||||||5
1650589730000|2022-04-22 01:08:50|4373.53|4372.93|4373.9|4373.3|4373.9|4373.3|4373.53|4372.93|38
1650589740000|2022-04-22 01:09:00|4374.03|4373.43|4374.03|4373.43|4374.03|4373.43|4373.78|4373.18|12
1650589760000|2022-04-22 01:09:20|4373.9|4373.3|4374.28|4373.68|4374.28|4373.68|4373.78|4373.18|35
1650589770000|2022-04-22 01:09:30|4374.15|4373.55|4374.28|4373.68|4374.28|4373.68|4374.03|4373.43|38
1650589780000|2022-04-22 01:09:40|4374.53|4373.93|4374.78|4374.18|4374.78|4374.18|4374.53|4373.93|40
1650589790000|2022-04-22 01:09:50|4374.65|4374.05|4375.03|4374.43|4375.03|4374.43|4374.65|4374.05|49
1650589800000|2022-04-22 01:10:00|4374.9|4374.3|4375.28|4374.68|4375.53|4374.93|4374.9|4374.3|63
1650589810000|2022-04-22 01:10:10|4375.15|4374.55|4375.28|4374.68|4375.28|4374.68|4375.15|4374.55|12
1650589820000|2022-04-22 01:10:20|4375.03|4374.43|4375.03|4374.43|4375.15|4374.55|4375.03|4374.43|35
1650589830000|2022-04-22 01:10:30|4374.78|4374.18|4374.28|4373.68|4374.78|4374.18|4374.03|4373.43|76
1650589840000|2022-04-22 01:10:40|4374.4|4373.8|4374.28|4373.68|4374.53|4373.93|4374.28|4373.68|13
1650589850000|2022-04-22 01:10:50|4374.03|4373.43|4373.9|4373.3|4374.28|4373.68|4373.9|4373.3|22
1650589860000|2022-04-22 01:11:00|4374.03|4373.43|4374.03|4373.43|4374.03|4373.43|4373.78|4373.18|28
1650589870000|2022-04-22 01:11:10|4373.78|4373.18|4373.78|4373.18|4374.03|4373.43|4373.78|4373.18|14
1650589880000|2022-04-22 01:11:20|4373.9|4373.3|4374.03|4373.43|4374.03|4373.43|4373.78|4373.18|3
1650589890000|2022-04-22 01:11:30|4374.28|4373.68|4374.53|4373.93|4374.53|4373.93|4374.03|4373.43|26
1650589900000|2022-04-22 01:11:40|4374.4|4373.8|4374.53|4373.93|4374.53|4373.93|4374.28|4373.68|7
1650589910000|2022-04-22 01:11:50|4374.28|4373.68|4375.03|4374.43|4375.03|4374.43|4374.28|4373.68|16
1650589920000|2022-04-22 01:12:00|4374.78|4374.18|4374.78|4374.18|4375.03|4374.43|4374.65|4374.05|20
1650589930000|2022-04-22 01:12:10|4374.65|4374.05|4374.53|4373.93|4374.65|4374.05|4374.28|4373.68|28
1650589940000|2022-04-22 01:12:20|4374.4|4373.8|4374.28|4373.68|4374.53|4373.93|4374.28|4373.68|48
1650589950000|2022-04-22 01:12:30|4374.53|4373.93|4374.28|4373.68|4374.53|4373.93|4374.03|4373.43|32
1650589960000|2022-04-22 01:12:40|4374.15|4373.55|4374.53|4373.93|4374.53|4373.93|4374.03|4373.43|16
1650589970000|2022-04-22 01:12:50|4374.78|4374.18|4375.03|4374.43|4375.03|4374.43|4374.53|4373.93|41
1650589980000|2022-04-22 01:13:00|4374.78|4374.18|4374.53|4373.93|4374.78|4374.18|4374.53|4373.93|27
1650589990000|2022-04-22 01:13:10|4374.78|4374.18|4374.78|4374.18|4375.03|4374.43|4374.78|4374.18|19
1650590000000|2022-04-22 01:13:20|4374.65|4374.05|4374.78|4374.18|4374.78|4374.18|4374.53|4373.93|32
1650590010000|2022-04-22 01:13:30|4374.65|4374.05|4374.53|4373.93|4374.78|4374.18|4374.53|4373.93|8
1650590020000|2022-04-22 01:13:40|4374.65|4374.05|4374.53|4373.93|4374.78|4374.18|4374.53|4373.93|7
1650590030000|2022-04-22 01:13:50|4374.4|4373.8|4374.28|4373.68|4374.4|4373.8|4374.03|4373.43|9
1650590040000|2022-04-22 01:14:00|4374.03|4373.43|4374.28|4373.68|4374.28|4373.68|4374.03|4373.43|10
1650590050000|2022-04-22 01:14:10|4374.15|4373.55|4374.53|4373.93|4374.53|4373.93|4374.15|4373.55|10
1650590060000|2022-04-22 01:14:20|4374.78|4374.18|4374.65|4374.05|4374.78|4374.18|4374.65|4374.05|31
1650590070000|2022-04-22 01:14:30|4374.53|4373.93|4375.03|4374.43|4375.03|4374.43|4374.53|4373.93|8
1650590080000|2022-04-22 01:14:40|4374.78|4374.18|4375.03|4374.43|4375.03|4374.43|4374.78|4374.18|8
1650590090000|2022-04-22 01:14:50|4374.9|4374.3|4375.03|4374.43|4375.28|4374.68|4374.9|4374.3|24
1650590100000|2022-04-22 01:15:00|4374.9|4374.3|4375.03|4374.43|4375.28|4374.68|4374.78|4374.18|23
1650590110000|2022-04-22 01:15:10|4375.15|4374.55|4375.28|4374.68|4375.28|4374.68|4375.03|4374.43|6
1650590120000|2022-04-22 01:15:20|4375.03|4374.43|4375.53|4374.93|4375.53|4374.93|4375.03|4374.43|23
1650590130000|2022-04-22 01:15:30|4375.78|4375.18|4375.28|4374.68|4375.9|4375.3|4375.28|4374.68|78
1650590140000|2022-04-22 01:15:40|4375.4|4374.8|4375.15|4374.55|4375.4|4374.8|4375.03|4374.43|26
1650590150000|2022-04-22 01:15:50|4375.28|4374.68|4375.03|4374.43|4375.53|4374.93|4375.03|4374.43|19
1650590160000|2022-04-22 01:16:00|4374.9|4374.3|4375.03|4374.43|4375.28|4374.68|4374.78|4374.18|52
1650590170000|2022-04-22 01:16:10|4375.28|4374.68|4375.28|4374.68|4375.53|4374.93|4374.78|4374.18|112
1650590180000|2022-04-22 01:16:20|4375.15|4374.55|4376.03|4375.43|4376.03|4375.43|4375.15|4374.55|166
1650590190000|2022-04-22 01:16:30|4376.28|4375.68|4376.78|4376.18|4377.03|4376.43|4376.28|4375.68|152
1650590200000|2022-04-22 01:16:40|4377.03|4376.43|4375.53|4374.93|4377.03|4376.43|4375.53|4374.93|119
1650590210000|2022-04-22 01:16:50|4375.65|4375.05|4375.4|4374.8|4375.78|4375.18|4375.28|4374.68|52
1650590220000|2022-04-22 01:17:00|4375.28|4374.68|4375.28|4374.68|4375.53|4374.93|4375.03|4374.43|23
1650590230000|2022-04-22 01:17:10|4375.15|4374.55|4375.53|4374.93|4375.53|4374.93|4375.03|4374.43|7
1650590240000|2022-04-22 01:17:20|4375.65|4375.05|4375.53|4374.93|4375.78|4375.18|4375.53|4374.93|7
1650590250000|2022-04-22 01:17:30|4375.65|4375.05|4375.78|4375.18|4375.78|4375.18|4375.65|4375.05|15
1650590260000|2022-04-22 01:17:40|4375.65|4375.05|4375.53|4374.93|4375.78|4375.18|4375.4|4374.8|17
1650590270000|2022-04-22 01:17:50|4375.65|4375.05|4375.78|4375.18|4376.03|4375.43|4375.65|4375.05|57
1650590280000|2022-04-22 01:18:00|4375.9|4375.3|4375.78|4375.18|4375.9|4375.3|4375.53|4374.93|15
1650590290000|2022-04-22 01:18:10|4376.03|4375.43|4375.78|4375.18|4376.03|4375.43|4375.78|4375.18|20
1650590300000|2022-04-22 01:18:20|4375.65|4375.05|4375.53|4374.93|4375.78|4375.18|4375.53|4374.93|21
1650590310000|2022-04-22 01:18:30|4375.78|4375.18|4376.03|4375.43|4376.28|4375.68|4375.65|4375.05|83
1650590320000|2022-04-22 01:18:40|4376.28|4375.68|4376.28|4375.68|4376.28|4375.68|4375.78|4375.18|101
1650590330000|2022-04-22 01:18:50|4376.03|4375.43|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|26
1650590340000|2022-04-22 01:19:00|4377.03|4376.43|4376.53|4375.93|4377.03|4376.43|4376.53|4375.93|101
1650590350000|2022-04-22 01:19:10|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|29
1650590360000|2022-04-22 01:19:20|4377.15|4376.55|4376.78|4376.18|4377.53|4376.93|4376.78|4376.18|167
1650590370000|2022-04-22 01:19:30|4376.9|4376.3|4377.03|4376.43|4377.03|4376.43|4376.9|4376.3|33
1650590380000|2022-04-22 01:19:40|4376.9|4376.3|4376.9|4376.3|4377.03|4376.43|4376.78|4376.18|21
1650590390000|2022-04-22 01:19:50|4376.78|4376.18|4376.28|4375.68|4376.78|4376.18|4376.03|4375.43|93
1650590400000|2022-04-22 01:20:00|4376.53|4375.93|4376.28|4375.68|4376.78|4376.18|4376.28|4375.68|114
1650590410000|2022-04-22 01:20:10|4376.15|4375.55|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|13
1650590420000|2022-04-22 01:20:20|4376.15|4375.55|4376.28|4375.68|4376.53|4375.93|4376.15|4375.55|16
1650590430000|2022-04-22 01:20:30|4376.03|4375.43|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|11
1650590440000|2022-04-22 01:20:40|4376.15|4375.55|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|13
1650590450000|2022-04-22 01:20:50|4375.78|4375.18|4375.78|4375.18|4375.78|4375.18|4375.78|4375.18|36
1650590460000|2022-04-22 01:21:00|4375.9|4375.3|4375.9|4375.3|4375.9|4375.3|4375.9|4375.3|33
1650590470000|2022-04-22 01:21:10|4375.78|4375.18|4376.03|4375.43|4376.03|4375.43|4375.78|4375.18|10
1650590480000|2022-04-22 01:21:20|4375.9|4375.3|4376.03|4375.43|4376.03|4375.43|4375.9|4375.3|9
1650590490000|2022-04-22 01:21:30|4375.9|4375.3|4376.53|4375.93|4376.53|4375.93|4375.78|4375.18|41
1650590500000|2022-04-22 01:21:40|4376.78|4376.18|4376.53|4375.93|4376.78|4376.18|4376.28|4375.68|24
1650590510000|2022-04-22 01:21:50|4376.4|4375.8|4377.03|4376.43|4377.03|4376.43|4376.28|4375.68|35
1650590520000|2022-04-22 01:22:00|4376.78|4376.18|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|16
1650590530000|2022-04-22 01:22:10|4376.9|4376.3|4377.03|4376.43|4377.03|4376.43|4376.65|4376.05|34
1650590540000|2022-04-22 01:22:20|4376.78|4376.18|4376.78|4376.18|4377.03|4376.43|4376.78|4376.18|13
1650590550000|2022-04-22 01:22:30|4376.53|4375.93|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|7
1650590560000|2022-04-22 01:22:40|4377.03|4376.43|4376.78|4376.18|4377.03|4376.43|4376.78|4376.18|22
1650590570000|2022-04-22 01:22:50|4376.9|4376.3|4377.03|4376.43|4377.28|4376.68|4376.9|4376.3|21
1650590580000|2022-04-22 01:23:00|||||||||3
1650590590000|2022-04-22 01:23:10|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|9
1650590600000|2022-04-22 01:23:20|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|4377.03|4376.43|26
1650590610000|2022-04-22 01:23:30|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|18
1650590620000|2022-04-22 01:23:40|4377.4|4376.8|4377.15|4376.55|4377.4|4376.8|4376.9|4376.3|96
1650590630000|2022-04-22 01:23:50|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|4376.9|4376.3|21
1650590640000|2022-04-22 01:24:00|4376.9|4376.3|4376.9|4376.3|4377.28|4376.68|4376.78|4376.18|24
1650590650000|2022-04-22 01:24:10|4376.78|4376.18|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|18
1650590660000|2022-04-22 01:24:20|4376.65|4376.05|4376.78|4376.18|4376.78|4376.18|4376.65|4376.05|13
1650590670000|2022-04-22 01:24:30|4376.53|4375.93|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|6
1650590680000|2022-04-22 01:24:40|4377.03|4376.43|4376.78|4376.18|4377.03|4376.43|4376.78|4376.18|12
1650590690000|2022-04-22 01:24:50|4376.53|4375.93|4376.9|4376.3|4376.9|4376.3|4376.53|4375.93|18
1650590700000|2022-04-22 01:25:00|4377.03|4376.43|4378.78|4378.18|4379.28|4378.68|4377.03|4376.43|177
1650590710000|2022-04-22 01:25:10|4378.53|4377.93|4378.28|4377.68|4378.78|4378.18|4378.15|4377.55|30
1650590720000|2022-04-22 01:25:20|4378.03|4377.43|4377.78|4377.18|4378.28|4377.68|4377.78|4377.18|94
1650590730000|2022-04-22 01:25:30|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|33
1650590740000|2022-04-22 01:25:40|4377.4|4376.8|4377.28|4376.68|4377.4|4376.8|4377.03|4376.43|36
1650590750000|2022-04-22 01:25:50|4377.4|4376.8|4377.53|4376.93|4377.78|4377.18|4377.4|4376.8|26
1650590760000|2022-04-22 01:26:00|4377.28|4376.68|4377.03|4376.43|4377.28|4376.68|4377.03|4376.43|69
1650590770000|2022-04-22 01:26:10|4376.78|4376.18|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|29
1650590780000|2022-04-22 01:26:20|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|45
1650590790000|2022-04-22 01:26:30|4376.9|4376.3|4377.28|4376.68|4377.28|4376.68|4376.9|4376.3|19
1650590800000|2022-04-22 01:26:40|4377.03|4376.43|4376.78|4376.18|4377.15|4376.55|4376.78|4376.18|6
1650590810000|2022-04-22 01:26:50|||||||||3
1650590820000|2022-04-22 01:27:00|4377.03|4376.43|4376.78|4376.18|4377.03|4376.43|4376.53|4375.93|15
1650590830000|2022-04-22 01:27:10|4376.65|4376.05|4376.78|4376.18|4376.78|4376.18|4376.65|4376.05|1
1650590840000|2022-04-22 01:27:20|4376.9|4376.3|4376.78|4376.18|4377.03|4376.43|4376.78|4376.18|16
1650590850000|2022-04-22 01:27:30|4376.65|4376.05|4376.53|4375.93|4376.65|4376.05|4376.53|4375.93|8
1650590860000|2022-04-22 01:27:40|4376.78|4376.18|4376.78|4376.18|4376.78|4376.18|4376.65|4376.05|7
1650590870000|2022-04-22 01:27:50|4376.53|4375.93|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|9
1650590880000|2022-04-22 01:28:00|4376.65|4376.05|4376.03|4375.43|4376.65|4376.05|4376.03|4375.43|61
1650590890000|2022-04-22 01:28:10|4375.78|4375.18|4375.28|4374.68|4376.03|4375.43|4375.28|4374.68|76
1650590900000|2022-04-22 01:28:20|4375.03|4374.43|4374.03|4373.43|4375.03|4374.43|4374.03|4373.43|178
1650590910000|2022-04-22 01:28:30|4374.28|4373.68|4374.03|4373.43|4374.28|4373.68|4373.78|4373.18|63
1650590920000|2022-04-22 01:28:40|4373.9|4373.3|4374.28|4373.68|4374.28|4373.68|4373.78|4373.18|92
1650590930000|2022-04-22 01:28:50|4374.4|4373.8|4373.78|4373.18|4374.78|4374.18|4373.78|4373.18|64
1650590940000|2022-04-22 01:29:00|4374.03|4373.43|4374.15|4373.55|4374.28|4373.68|4373.78|4373.18|40
1650590950000|2022-04-22 01:29:10|4374.28|4373.68|4373.78|4373.18|4374.78|4374.18|4373.78|4373.18|117
1650590960000|2022-04-22 01:29:20|4373.9|4373.3|4372.78|4372.18|4373.9|4373.3|4372.78|4372.18|116
1650590970000|2022-04-22 01:29:30|4373.03|4372.43|4373.28|4372.68|4373.28|4372.68|4372.9|4372.3|30
1650590980000|2022-04-22 01:29:40|4373.03|4372.43|4373.53|4372.93|4373.53|4372.93|4373.03|4372.43|30
1650590990000|2022-04-22 01:29:50|4373.78|4373.18|4373.53|4372.93|4373.78|4373.18|4373.53|4372.93|37
1650591000000|2022-04-22 01:30:00|4373.78|4373.18|4374.03|4373.43|4374.28|4373.68|4373.53|4372.93|94
1650591010000|2022-04-22 01:30:10|4374.28|4373.68|4374.53|4373.93|4374.78|4374.18|4374.28|4373.68|32
1650591020000|2022-04-22 01:30:20|4374.28|4373.68|4374.65|4374.05|4374.78|4374.18|4374.28|4373.68|66
1650591030000|2022-04-22 01:30:30|4374.9|4374.3|4374.65|4374.05|4375.03|4374.43|4374.53|4373.93|45
1650591040000|2022-04-22 01:30:40|4374.53|4373.93|4374.03|4373.43|4374.53|4373.93|4373.53|4372.93|47
1650591050000|2022-04-22 01:30:50|4373.78|4373.18|4373.53|4372.93|4374.03|4373.43|4373.4|4372.8|36
1650591060000|2022-04-22 01:31:00|4373.28|4372.68|4372.78|4372.18|4373.4|4372.8|4372.78|4372.18|53
1650591070000|2022-04-22 01:31:10|4372.53|4371.93|4372.28|4371.68|4372.78|4372.18|4372.15|4371.55|149
1650591080000|2022-04-22 01:31:20|4372.03|4371.43|4371.78|4371.18|4372.03|4371.43|4371.78|4371.18|73
1650591090000|2022-04-22 01:31:30|4371.53|4370.93|4372.03|4371.43|4372.53|4371.93|4371.53|4370.93|257
1650591100000|2022-04-22 01:31:40|4372.15|4371.55|4371.78|4371.18|4372.28|4371.68|4371.65|4371.05|63
1650591110000|2022-04-22 01:31:50|4371.65|4371.05|4371.28|4370.68|4371.65|4371.05|4371.28|4370.68|50
1650591120000|2022-04-22 01:32:00|4371.4|4370.8|4371.78|4371.18|4372.03|4371.43|4371.4|4370.8|38
1650591130000|2022-04-22 01:32:10|4372.03|4371.43|4371.53|4370.93|4372.03|4371.43|4371.4|4370.8|34
1650591140000|2022-04-22 01:32:20|4371.4|4370.8|4371.78|4371.18|4371.78|4371.18|4371.03|4370.43|70
1650591150000|2022-04-22 01:32:30|4371.65|4371.05|4372.03|4371.43|4372.03|4371.43|4371.53|4370.93|22
1650591160000|2022-04-22 01:32:40|4371.78|4371.18|4372.28|4371.68|4372.28|4371.68|4371.53|4370.93|75
1650591170000|2022-04-22 01:32:50|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|4372.28|4371.68|34
1650591180000|2022-04-22 01:33:00|4372.78|4372.18|4373.78|4373.18|4373.78|4373.18|4372.78|4372.18|58
1650591190000|2022-04-22 01:33:10|4374.03|4373.43|4373.78|4373.18|4374.03|4373.43|4373.53|4372.93|25
1650591200000|2022-04-22 01:33:20|4373.53|4372.93|4373.4|4372.8|4373.53|4372.93|4373.28|4372.68|18
1650591210000|2022-04-22 01:33:30|4373.53|4372.93|4373.53|4372.93|4373.53|4372.93|4373.28|4372.68|12
1650591220000|2022-04-22 01:33:40|4373.78|4373.18|4372.78|4372.18|4373.78|4373.18|4372.78|4372.18|33
1650591230000|2022-04-22 01:33:50|4372.9|4372.3|4372.78|4372.18|4372.9|4372.3|4372.65|4372.05|11
1650591240000|2022-04-22 01:34:00|4372.65|4372.05|4372.78|4372.18|4373.03|4372.43|4372.65|4372.05|12
1650591250000|2022-04-22 01:34:10|4373.03|4372.43|4373.03|4372.43|4373.15|4372.55|4373.03|4372.43|7
1650591260000|2022-04-22 01:34:20|4373.15|4372.55|4373.53|4372.93|4373.53|4372.93|4373.03|4372.43|24
1650591270000|2022-04-22 01:34:30|4373.4|4372.8|4374.53|4373.93|4374.53|4373.93|4373.4|4372.8|47
1650591280000|2022-04-22 01:34:40|4374.4|4373.8|4374.53|4373.93|4374.53|4373.93|4374.4|4373.8|27
1650591290000|2022-04-22 01:34:50|4374.4|4373.8|4374.03|4373.43|4374.53|4373.93|4374.03|4373.43|17
1650591300000|2022-04-22 01:35:00|4374.28|4373.68|4375.15|4374.55|4375.28|4374.68|4374.28|4373.68|105
1650591310000|2022-04-22 01:35:10|4375.03|4374.43|4375.28|4374.68|4375.78|4375.18|4375.03|4374.43|42
1650591320000|2022-04-22 01:35:20|4375.4|4374.8|4375.03|4374.43|4375.78|4375.18|4375.03|4374.43|45
1650591330000|2022-04-22 01:35:30|4374.78|4374.18|4375.28|4374.68|4375.53|4374.93|4374.78|4374.18|44
1650591340000|2022-04-22 01:35:40|4375.03|4374.43|4375.78|4375.18|4376.28|4375.68|4375.03|4374.43|39
1650591350000|2022-04-22 01:35:50|4376.03|4375.43|4375.78|4375.18|4376.03|4375.43|4375.78|4375.18|39
1650591360000|2022-04-22 01:36:00|4375.9|4375.3|4376.53|4375.93|4376.53|4375.93|4375.9|4375.3|75
1650591370000|2022-04-22 01:36:10|4376.4|4375.8|4377.03|4376.43|4377.28|4376.68|4376.28|4375.68|33
1650591380000|2022-04-22 01:36:20|4377.28|4376.68|4376.78|4376.18|4377.28|4376.68|4376.53|4375.93|28
1650591390000|2022-04-22 01:36:30|4376.53|4375.93|4376.53|4375.93|4376.53|4375.93|4376.28|4375.68|18
1650591400000|2022-04-22 01:36:40|4376.4|4375.8|4376.03|4375.43|4376.53|4375.93|4375.9|4375.3|16
1650591410000|2022-04-22 01:36:50|4375.78|4375.18|4375.53|4374.93|4375.78|4375.18|4375.53|4374.93|16
1650591420000|2022-04-22 01:37:00|4375.78|4375.18|4375.78|4375.18|4376.03|4375.43|4375.53|4374.93|18
1650591430000|2022-04-22 01:37:10|4375.53|4374.93|4375.15|4374.55|4375.53|4374.93|4375.03|4374.43|45
1650591440000|2022-04-22 01:37:20|4375.28|4374.68|4374.53|4373.93|4375.28|4374.68|4374.53|4373.93|23
1650591450000|2022-04-22 01:37:30|4374.65|4374.05|4374.78|4374.18|4375.03|4374.43|4374.53|4373.93|59
1650591460000|2022-04-22 01:37:40|4374.53|4373.93|4374.53|4373.93|4374.53|4373.93|4374.53|4373.93|11
1650591470000|2022-04-22 01:37:50|4374.28|4373.68|4374.15|4373.55|4374.4|4373.8|4373.78|4373.18|69
1650591480000|2022-04-22 01:38:00|4374.03|4373.43|4373.28|4372.68|4374.03|4373.43|4373.28|4372.68|47
1650591490000|2022-04-22 01:38:10|4374.28|4373.68|4374.03|4373.43|4374.53|4373.93|4373.9|4373.3|104
1650591500000|2022-04-22 01:38:20|4374.28|4373.68|4374.28|4373.68|4374.78|4374.18|4374.28|4373.68|41
1650591510000|2022-04-22 01:38:30|4374.03|4373.43|4373.78|4373.18|4374.28|4373.68|4373.78|4373.18|13
1650591520000|2022-04-22 01:38:40|4374.03|4373.43|4374.03|4373.43|4374.03|4373.43|4374.03|4373.43|1
1650591530000|2022-04-22 01:38:50|4374.28|4373.68|4373.78|4373.18|4374.28|4373.68|4373.65|4373.05|19
1650591540000|2022-04-22 01:39:00|4373.53|4372.93|4373.53|4372.93|4373.78|4373.18|4373.53|4372.93|28
1650591550000|2022-04-22 01:39:10|4373.28|4372.68|4373.28|4372.68|4373.78|4373.18|4373.28|4372.68|11
1650591560000|2022-04-22 01:39:20|4373.03|4372.43|4373.4|4372.8|4373.53|4372.93|4373.03|4372.43|50
1650591570000|2022-04-22 01:39:30|4373.53|4372.93|4373.28|4372.68|4373.53|4372.93|4373.28|4372.68|4
1650591580000|2022-04-22 01:39:40|4373.03|4372.43|4373.15|4372.55|4373.15|4372.55|4373.03|4372.43|17
1650591590000|2022-04-22 01:39:50|4373.28|4372.68|4373.03|4372.43|4373.28|4372.68|4373.03|4372.43|7
1650591600000|2022-04-22 01:40:00|4372.78|4372.18|4372.78|4372.18|4373.4|4372.8|4372.78|4372.18|55
1650591610000|2022-04-22 01:40:10|4373.03|4372.43|4373.53|4372.93|4373.53|4372.93|4372.9|4372.3|11
1650591620000|2022-04-22 01:40:20|4373.4|4372.8|4373.53|4372.93|4373.53|4372.93|4373.03|4372.43|11
1650591630000|2022-04-22 01:40:30|4373.4|4372.8|4373.4|4372.8|4373.53|4372.93|4373.15|4372.55|16
1650591640000|2022-04-22 01:40:40|4373.28|4372.68|4373.28|4372.68|4373.53|4372.93|4373.28|4372.68|6
1650591650000|2022-04-22 01:40:50|4373.03|4372.43|4373.28|4372.68|4373.28|4372.68|4373.03|4372.43|16
1650591660000|2022-04-22 01:41:00|4373.15|4372.55|4371.9|4371.3|4373.15|4372.55|4371.78|4371.18|74
1650591670000|2022-04-22 01:41:10|4371.78|4371.18|4372.78|4372.18|4373.03|4372.43|4371.78|4371.18|119
1650591680000|2022-04-22 01:41:20|4372.53|4371.93|4372.53|4371.93|4372.78|4372.18|4372.4|4371.8|25
1650591690000|2022-04-22 01:41:30|4372.78|4372.18|4372.53|4371.93|4372.78|4372.18|4372.03|4371.43|27
1650591700000|2022-04-22 01:41:40|4372.65|4372.05|4372.78|4372.18|4372.78|4372.18|4372.53|4371.93|12
1650591710000|2022-04-22 01:41:50|4372.9|4372.3|4372.78|4372.18|4373.03|4372.43|4372.53|4371.93|26
1650591720000|2022-04-22 01:42:00|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|4372.28|4371.68|16
1650591730000|2022-04-22 01:42:10|4372.4|4371.8|4372.78|4372.18|4372.78|4372.18|4372.28|4371.68|19
1650591740000|2022-04-22 01:42:20|4373.03|4372.43|4372.78|4372.18|4373.03|4372.43|4372.78|4372.18|8
1650591750000|2022-04-22 01:42:30|4372.65|4372.05|4372.78|4372.18|4372.78|4372.18|4372.65|4372.05|12
1650591760000|2022-04-22 01:42:40|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|4372.28|4371.68|17
1650591770000|2022-04-22 01:42:50|4372.65|4372.05|4372.65|4372.05|4372.78|4372.18|4372.53|4371.93|7
1650591780000|2022-04-22 01:43:00|4372.78|4372.18|4372.03|4371.43|4372.78|4372.18|4372.03|4371.43|15
1650591790000|2022-04-22 01:43:10|4371.78|4371.18|4372.03|4371.43|4372.15|4371.55|4371.78|4371.18|17
1650591800000|2022-04-22 01:43:20|4372.15|4371.55|4372.03|4371.43|4372.28|4371.68|4371.9|4371.3|37
1650591810000|2022-04-22 01:43:30|4372.28|4371.68|4372.53|4371.93|4372.78|4372.18|4372.28|4371.68|88
1650591820000|2022-04-22 01:43:40|4372.78|4372.18|4372.4|4371.8|4372.78|4372.18|4372.4|4371.8|8
1650591830000|2022-04-22 01:43:50|4372.28|4371.68|4373.03|4372.43|4373.03|4372.43|4372.28|4371.68|14
1650591840000|2022-04-22 01:44:00|4372.78|4372.18|4372.78|4372.18|4372.78|4372.18|4372.65|4372.05|21
1650591850000|2022-04-22 01:44:10|4372.65|4372.05|4372.53|4371.93|4372.65|4372.05|4372.28|4371.68|27
1650591860000|2022-04-22 01:44:20|4372.65|4372.05|4372.78|4372.18|4372.78|4372.18|4372.65|4372.05|10
1650591870000|2022-04-22 01:44:30|4372.9|4372.3|4373.03|4372.43|4373.28|4372.68|4372.9|4372.3|77
1650591880000|2022-04-22 01:44:40|||||||||14
1650591890000|2022-04-22 01:44:50|4373.28|4372.68|4373.28|4372.68|4373.28|4372.68|4373.03|4372.43|11
1650591900000|2022-04-22 01:45:00|4373.53|4372.93|4372.78|4372.18|4373.53|4372.93|4372.78|4372.18|73
1650591910000|2022-04-22 01:45:10|4372.53|4371.93|4372.53|4371.93|4373.03|4372.43|4372.53|4371.93|60
1650591920000|2022-04-22 01:45:20|4372.78|4372.18|4373.03|4372.43|4373.28|4372.68|4372.78|4372.18|57
1650591930000|2022-04-22 01:45:30|4372.9|4372.3|4372.78|4372.18|4373.03|4372.43|4372.53|4371.93|33
1650591940000|2022-04-22 01:45:40|4372.53|4371.93|4372.53|4371.93|4372.78|4372.18|4372.53|4371.93|11
1650591950000|2022-04-22 01:45:50|4372.4|4371.8|4372.53|4371.93|4372.53|4371.93|4372.28|4371.68|54
1650591960000|2022-04-22 01:46:00|4372.28|4371.68|4371.53|4370.93|4372.28|4371.68|4371.53|4370.93|68
1650591970000|2022-04-22 01:46:10|4371.4|4370.8|4371.28|4370.68|4371.53|4370.93|4371.28|4370.68|38
1650591980000|2022-04-22 01:46:20|4371.03|4370.43|4371.03|4370.43|4371.03|4370.43|4370.78|4370.18|97
1650591990000|2022-04-22 01:46:30|4371.28|4370.68|4371.9|4371.3|4372.15|4371.55|4371.28|4370.68|95
1650592000000|2022-04-22 01:46:40|4372.03|4371.43|4371.78|4371.18|4372.03|4371.43|4371.53|4370.93|40
1650592010000|2022-04-22 01:46:50|4371.65|4371.05|4371.53|4370.93|4371.65|4371.05|4371.28|4370.68|68
1650592020000|2022-04-22 01:47:00|4371.4|4370.8|4371.53|4370.93|4371.53|4370.93|4371.28|4370.68|7
1650592030000|2022-04-22 01:47:10|4371.78|4371.18|4371.78|4371.18|4371.78|4371.18|4371.65|4371.05|20
1650592040000|2022-04-22 01:47:20|4371.53|4370.93|4371.78|4371.18|4372.03|4371.43|4371.53|4370.93|24
1650592050000|2022-04-22 01:47:30|4371.9|4371.3|4372.03|4371.43|4372.03|4371.43|4371.78|4371.18|8
1650592060000|2022-04-22 01:47:40|4371.78|4371.18|4372.28|4371.68|4372.53|4371.93|4371.78|4371.18|49
1650592070000|2022-04-22 01:47:50|4372.03|4371.43|4372.28|4371.68|4372.53|4371.93|4372.03|4371.43|25
1650592080000|2022-04-22 01:48:00|4372.4|4371.8|4372.53|4371.93|4372.78|4372.18|4372.28|4371.68|35
1650592090000|2022-04-22 01:48:10|4372.4|4371.8|4372.03|4371.43|4372.53|4371.93|4372.03|4371.43|23
1650592100000|2022-04-22 01:48:20|4372.15|4371.55|4372.03|4371.43|4372.28|4371.68|4371.9|4371.3|48
1650592110000|2022-04-22 01:48:30|4371.9|4371.3|4372.4|4371.8|4372.4|4371.8|4371.9|4371.3|9
1650592120000|2022-04-22 01:48:40|4372.28|4371.68|4373.03|4372.43|4373.03|4372.43|4372.28|4371.68|46
1650592130000|2022-04-22 01:48:50|4373.28|4372.68|4373.53|4372.93|4373.78|4373.18|4373.28|4372.68|74
1650592140000|2022-04-22 01:49:00|4373.65|4373.05|4373.78|4373.18|4373.78|4373.18|4373.53|4372.93|45
1650592150000|2022-04-22 01:49:10|4373.28|4372.68|4373.28|4372.68|4373.28|4372.68|4373.03|4372.43|26
1650592160000|2022-04-22 01:49:20|4373.53|4372.93|4373.53|4372.93|4373.78|4373.18|4373.28|4372.68|28
1650592170000|2022-04-22 01:49:30|4373.65|4373.05|4373.53|4372.93|4373.78|4373.18|4373.28|4372.68|15
1650592180000|2022-04-22 01:49:40|4373.78|4373.18|4373.65|4373.05|4373.78|4373.18|4373.53|4372.93|53
1650592190000|2022-04-22 01:49:50|4373.53|4372.93|4373.53|4372.93|4373.65|4373.05|4373.53|4372.93|5
1650592200000|2022-04-22 01:50:00|4373.4|4372.8|4373.28|4372.68|4373.53|4372.93|4373.03|4372.43|18
1650592210000|2022-04-22 01:50:10|4373.53|4372.93|4373.53|4372.93|4373.53|4372.93|4373.4|4372.8|8
1650592220000|2022-04-22 01:50:20|4373.4|4372.8|4373.4|4372.8|4373.78|4373.18|4373.28|4372.68|17
1650592230000|2022-04-22 01:50:30|4373.53|4372.93|4373.65|4373.05|4373.78|4373.18|4373.53|4372.93|9
1650592240000|2022-04-22 01:50:40|4373.78|4373.18|4374.28|4373.68|4374.28|4373.68|4373.53|4372.93|37
1650592250000|2022-04-22 01:50:50|4374.53|4373.93|4374.53|4373.93|4374.53|4373.93|4374.03|4373.43|99
1650592260000|2022-04-22 01:51:00|4374.4|4373.8|4374.78|4374.18|4374.78|4374.18|4373.78|4373.18|133
1650592270000|2022-04-22 01:51:10|4374.53|4373.93|4375.03|4374.43|4375.03|4374.43|4374.53|4373.93|35
1650592280000|2022-04-22 01:51:20|4375.15|4374.55|4375.03|4374.43|4375.15|4374.55|4375.03|4374.43|17
1650592290000|2022-04-22 01:51:30|4375.28|4374.68|4375.53|4374.93|4375.9|4375.3|4375.28|4374.68|110
1650592300000|2022-04-22 01:51:40|4375.65|4375.05|4375.78|4375.18|4376.03|4375.43|4375.53|4374.93|41
1650592310000|2022-04-22 01:51:50|4376.03|4375.43|4375.78|4375.18|4376.03|4375.43|4375.53|4374.93|37
1650592320000|2022-04-22 01:52:00|4375.53|4374.93|4375.78|4375.18|4376.03|4375.43|4375.53|4374.93|18
1650592330000|2022-04-22 01:52:10|4375.53|4374.93|4375.78|4375.18|4375.78|4375.18|4375.53|4374.93|28
1650592340000|2022-04-22 01:52:20|4375.65|4375.05|4375.78|4375.18|4375.9|4375.3|4375.65|4375.05|31
1650592350000|2022-04-22 01:52:30|4375.9|4375.3|4376.03|4375.43|4376.03|4375.43|4375.9|4375.3|11
1650592360000|2022-04-22 01:52:40|4375.78|4375.18|4376.28|4375.68|4376.28|4375.68|4375.78|4375.18|41
1650592370000|2022-04-22 01:52:50|4376.53|4375.93|4376.28|4375.68|4376.53|4375.93|4376.15|4375.55|60
1650592380000|2022-04-22 01:53:00|4376.03|4375.43|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|24
1650592390000|2022-04-22 01:53:10|4376.28|4375.68|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|9
1650592400000|2022-04-22 01:53:20|4375.9|4375.3|4375.65|4375.05|4376.03|4375.43|4375.53|4374.93|27
1650592410000|2022-04-22 01:53:30|4375.53|4374.93|4376.53|4375.93|4376.53|4375.93|4375.53|4374.93|31
1650592420000|2022-04-22 01:53:40|4376.28|4375.68|4376.65|4376.05|4376.65|4376.05|4376.15|4375.55|58
1650592430000|2022-04-22 01:53:50|4376.53|4375.93|4376.9|4376.3|4376.9|4376.3|4376.53|4375.93|33
1650592440000|2022-04-22 01:54:00|4377.03|4376.43|4376.78|4376.18|4377.03|4376.43|4376.78|4376.18|25
1650592450000|2022-04-22 01:54:10|4376.9|4376.3|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|61
1650592460000|2022-04-22 01:54:20|4377.28|4376.68|4377.28|4376.68|4377.4|4376.8|4377.28|4376.68|31
1650592470000|2022-04-22 01:54:30|4377.53|4376.93|4377.28|4376.68|4377.53|4376.93|4377.28|4376.68|46
1650592480000|2022-04-22 01:54:40|||||||||23
1650592490000|2022-04-22 01:54:50|4377.4|4376.8|4377.78|4377.18|4377.78|4377.18|4377.4|4376.8|33
1650592500000|2022-04-22 01:55:00|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|62
1650592510000|2022-04-22 01:55:10|4378.28|4377.68|4377.03|4376.43|4378.53|4377.93|4377.03|4376.43|216
1650592520000|2022-04-22 01:55:20|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.53|4375.93|75
1650592530000|2022-04-22 01:55:30|4377.28|4376.68|4376.78|4376.18|4377.28|4376.68|4376.53|4375.93|59
1650592540000|2022-04-22 01:55:40|4376.53|4375.93|4376.53|4375.93|4376.53|4375.93|4376.28|4375.68|77
1650592550000|2022-04-22 01:55:50|4376.65|4376.05|4376.28|4375.68|4376.65|4376.05|4376.28|4375.68|13
1650592560000|2022-04-22 01:56:00|4376.53|4375.93|4376.53|4375.93|4376.53|4375.93|4376.28|4375.68|23
1650592570000|2022-04-22 01:56:10|4376.78|4376.18|4376.28|4375.68|4376.78|4376.18|4376.28|4375.68|22
1650592580000|2022-04-22 01:56:20|4376.15|4375.55|4376.28|4375.68|4376.28|4375.68|4376.15|4375.55|20
1650592590000|2022-04-22 01:56:30|4376.53|4375.93|4376.28|4375.68|4376.53|4375.93|4376.28|4375.68|7
1650592600000|2022-04-22 01:56:40|||||||||6
1650592610000|2022-04-22 01:56:50|4376.03|4375.43|4376.03|4375.43|4376.03|4375.43|4376.03|4375.43|27
1650592620000|2022-04-22 01:57:00|4376.28|4375.68|4376.28|4375.68|4376.53|4375.93|4376.28|4375.68|46
1650592630000|2022-04-22 01:57:10|4376.03|4375.43|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|30
1650592650000|2022-04-22 01:57:30|4376.53|4375.93|4376.28|4375.68|4376.53|4375.93|4376.28|4375.68|20
1650592660000|2022-04-22 01:57:40|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|78
1650592670000|2022-04-22 01:57:50|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|10
1650592680000|2022-04-22 01:58:00|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|27
1650592690000|2022-04-22 01:58:10|4376.78|4376.18|4377.28|4376.68|4377.28|4376.68|4376.78|4376.18|28
1650592700000|2022-04-22 01:58:20|4377.53|4376.93|4378.03|4377.43|4378.28|4377.68|4377.53|4376.93|107
1650592710000|2022-04-22 01:58:30|4378.28|4377.68|4378.78|4378.18|4379.03|4378.43|4378.28|4377.68|83
1650592720000|2022-04-22 01:58:40|4378.9|4378.3|4378.28|4377.68|4378.9|4378.3|4378.28|4377.68|45
1650592730000|2022-04-22 01:58:50|4378.03|4377.43|4377.78|4377.18|4378.03|4377.43|4377.53|4376.93|21
1650592740000|2022-04-22 01:59:00|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4377.78|4377.18|31
1650592750000|2022-04-22 01:59:10|4377.9|4377.3|4377.78|4377.18|4378.03|4377.43|4377.53|4376.93|10
1650592760000|2022-04-22 01:59:20|4377.53|4376.93|4377.78|4377.18|4377.78|4377.18|4377.28|4376.68|122
1650592770000|2022-04-22 01:59:30|4378.03|4377.43|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|43
1650592780000|2022-04-22 01:59:40|4378.15|4377.55|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|15
1650592790000|2022-04-22 01:59:50|4378.03|4377.43|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|16
1650592800000|2022-04-22 02:00:00|4378.53|4377.93|4378.28|4377.68|4378.53|4377.93|4378.03|4377.43|55
1650592810000|2022-04-22 02:00:10|4378.53|4377.93|4378.4|4377.8|4378.53|4377.93|4378.28|4377.68|20
1650592820000|2022-04-22 02:00:20|4378.28|4377.68|4377.78|4377.18|4378.28|4377.68|4377.78|4377.18|23
1650592830000|2022-04-22 02:00:30|4377.53|4376.93|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|27
1650592840000|2022-04-22 02:00:40|4377.53|4376.93|4377.53|4376.93|4377.78|4377.18|4377.53|4376.93|14
1650592850000|2022-04-22 02:00:50|4376.78|4376.18|4376.28|4375.68|4376.78|4376.18|4376.28|4375.68|167
1650592860000|2022-04-22 02:01:00|4376.53|4375.93|4376.53|4375.93|4376.53|4375.93|4376.15|4375.55|150
1650592870000|2022-04-22 02:01:10|4376.78|4376.18|4377.03|4376.43|4377.28|4376.68|4376.53|4375.93|43
1650592880000|2022-04-22 02:01:20|4377.15|4376.55|4377.28|4376.68|4377.53|4376.93|4377.15|4376.55|27
1650592890000|2022-04-22 02:01:30|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|12
1650592900000|2022-04-22 02:01:40|4377.28|4376.68|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|10
1650592910000|2022-04-22 02:01:50|4377.78|4377.18|4377.78|4377.18|4378.53|4377.93|4377.53|4376.93|123
1650592920000|2022-04-22 02:02:00|4378.03|4377.43|4378.78|4378.18|4378.78|4378.18|4377.9|4377.3|29
1650592930000|2022-04-22 02:02:10|4379.03|4378.43|4378.28|4377.68|4379.28|4378.68|4378.03|4377.43|154
1650592940000|2022-04-22 02:02:20|4378.03|4377.43|4377.28|4376.68|4378.03|4377.43|4377.28|4376.68|41
1650592950000|2022-04-22 02:02:30|4377.03|4376.43|4377.53|4376.93|4377.78|4377.18|4377.03|4376.43|73
1650592960000|2022-04-22 02:02:40|4377.78|4377.18|4377.28|4376.68|4377.78|4377.18|4377.28|4376.68|28
1650592970000|2022-04-22 02:02:50|4377.53|4376.93|4378.03|4377.43|4378.03|4377.43|4377.53|4376.93|12
1650592980000|2022-04-22 02:03:00|4378.53|4377.93|4377.78|4377.18|4378.53|4377.93|4377.78|4377.18|125
1650592990000|2022-04-22 02:03:10|4378.03|4377.43|4378.03|4377.43|4378.28|4377.68|4377.78|4377.18|24
1650593000000|2022-04-22 02:03:20|4378.28|4377.68|4378.53|4377.93|4378.78|4378.18|4378.28|4377.68|23
1650593010000|2022-04-22 02:03:30|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|8
1650593020000|2022-04-22 02:03:40|4379.03|4378.43|4378.28|4377.68|4379.03|4378.43|4378.28|4377.68|31
1650593030000|2022-04-22 02:03:50|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|25
1650593040000|2022-04-22 02:04:00|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|24
1650593050000|2022-04-22 02:04:10|4379.28|4378.68|4379.53|4378.93|4380.03|4379.43|4379.28|4378.68|328
1650593060000|2022-04-22 02:04:20|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|36
1650593070000|2022-04-22 02:04:30|4379.15|4378.55|4378.78|4378.18|4379.15|4378.55|4378.53|4377.93|45
1650593080000|2022-04-22 02:04:40|4378.53|4377.93|4378.53|4377.93|4378.78|4378.18|4378.28|4377.68|23
1650593090000|2022-04-22 02:04:50|4378.65|4378.05|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|1
1650593100000|2022-04-22 02:05:00|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|33
1650593110000|2022-04-22 02:05:10|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|11
1650593120000|2022-04-22 02:05:20|4378.65|4378.05|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|23
1650593130000|2022-04-22 02:05:30|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|17
1650593140000|2022-04-22 02:05:40|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|78
1650593150000|2022-04-22 02:05:50|4379.03|4378.43|4379.15|4378.55|4379.28|4378.68|4379.03|4378.43|7
1650593160000|2022-04-22 02:06:00|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|28
1650593170000|2022-04-22 02:06:10|4379.53|4378.93|4379.78|4379.18|4379.78|4379.18|4379.28|4378.68|47
1650593180000|2022-04-22 02:06:20|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|30
1650593190000|2022-04-22 02:06:30|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.53|4378.93|60
1650593200000|2022-04-22 02:06:40|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|5
1650593210000|2022-04-22 02:06:50|4379.78|4379.18|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|8
1650593220000|2022-04-22 02:07:00|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|29
1650593230000|2022-04-22 02:07:10|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|10
1650593240000|2022-04-22 02:07:20|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|29
1650593250000|2022-04-22 02:07:30|4380.53|4379.93|4380.53|4379.93|4380.53|4379.93|4380.53|4379.93|26
1650593260000|2022-04-22 02:07:40|4380.28|4379.68|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|74
1650593270000|2022-04-22 02:07:50|4380.15|4379.55|4380.53|4379.93|4380.53|4379.93|4380.03|4379.43|16
1650593280000|2022-04-22 02:08:00|4380.4|4379.8|4381.03|4380.43|4381.03|4380.43|4380.28|4379.68|68
1650593290000|2022-04-22 02:08:10|4381.28|4380.68|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|83
1650593300000|2022-04-22 02:08:20|4381.78|4381.18|4382.28|4381.68|4382.28|4381.68|4381.53|4380.93|60
1650593310000|2022-04-22 02:08:30|4382.03|4381.43|4381.53|4380.93|4382.03|4381.43|4381.53|4380.93|110
1650593320000|2022-04-22 02:08:40|4381.78|4381.18|4380.78|4380.18|4381.78|4381.18|4380.78|4380.18|108
1650593330000|2022-04-22 02:08:50|4380.65|4380.05|4380.65|4380.05|4380.65|4380.05|4380.53|4379.93|42
1650593340000|2022-04-22 02:09:00|4380.78|4380.18|4380.53|4379.93|4380.78|4380.18|4380.53|4379.93|17
1650593350000|2022-04-22 02:09:10|4380.78|4380.18|4380.53|4379.93|4380.78|4380.18|4380.28|4379.68|42
1650593360000|2022-04-22 02:09:20|4380.4|4379.8|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|31
1650593370000|2022-04-22 02:09:30|4380.15|4379.55|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|28
1650593380000|2022-04-22 02:09:40|4380.28|4379.68|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|28
1650593390000|2022-04-22 02:09:50|4380.65|4380.05|4380.78|4380.18|4381.03|4380.43|4380.65|4380.05|41
1650593400000|2022-04-22 02:10:00|4381.03|4380.43|4381.28|4380.68|4381.78|4381.18|4381.03|4380.43|50
1650593410000|2022-04-22 02:10:10|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|21
1650593420000|2022-04-22 02:10:20|||||||||18
1650593430000|2022-04-22 02:10:30|4381.28|4380.68|4381.4|4380.8|4381.53|4380.93|4381.28|4380.68|26
1650593440000|2022-04-22 02:10:40|4381.53|4380.93|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|27
1650593450000|2022-04-22 02:10:50|4381.03|4380.43|4381.03|4380.43|4381.28|4380.68|4381.03|4380.43|13
1650593460000|2022-04-22 02:11:00|4381.28|4380.68|4381.15|4380.55|4381.28|4380.68|4381.03|4380.43|31
1650593470000|2022-04-22 02:11:10|4381.28|4380.68|4381.03|4380.43|4381.28|4380.68|4381.03|4380.43|11
1650593480000|2022-04-22 02:11:20|4380.9|4380.3|4380.28|4379.68|4381.03|4380.43|4380.28|4379.68|46
1650593490000|2022-04-22 02:11:30|4380.4|4379.8|4380.78|4380.18|4380.78|4380.18|4380.4|4379.8|34
1650593500000|2022-04-22 02:11:40|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|7
1650593510000|2022-04-22 02:11:50|||||||||18
1650593520000|2022-04-22 02:12:00|||||||||1
1650593530000|2022-04-22 02:12:10|4380.15|4379.55|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|39
1650593540000|2022-04-22 02:12:20|4379.78|4379.18|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|117
1650593550000|2022-04-22 02:12:30|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|51
1650593560000|2022-04-22 02:12:40|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4378.9|4378.3|54
1650593570000|2022-04-22 02:12:50|4378.9|4378.3|4378.78|4378.18|4378.9|4378.3|4378.53|4377.93|74
1650593580000|2022-04-22 02:13:00|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4378.78|4378.18|27
1650593590000|2022-04-22 02:13:10|4379.15|4378.55|4379.4|4378.8|4379.53|4378.93|4379.03|4378.43|42
1650593600000|2022-04-22 02:13:20|4379.28|4378.68|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|5
1650593610000|2022-04-22 02:13:30|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|29
1650593620000|2022-04-22 02:13:40|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|25
1650593630000|2022-04-22 02:13:50|||||||||35
1650593650000|2022-04-22 02:14:10|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|47
1650593660000|2022-04-22 02:14:20|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|4
1650593670000|2022-04-22 02:14:30|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|4
1650593680000|2022-04-22 02:14:40|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|6
1650593690000|2022-04-22 02:14:50|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|19
1650593700000|2022-04-22 02:15:00|4380.03|4379.43|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|42
1650593710000|2022-04-22 02:15:10|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|5
1650593720000|2022-04-22 02:15:20|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|61
1650593730000|2022-04-22 02:15:30|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|18
1650593740000|2022-04-22 02:15:40|||||||||6
1650593750000|2022-04-22 02:15:50|4379.9|4379.3|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|8
1650593760000|2022-04-22 02:16:00|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.03|4378.43|24
1650593770000|2022-04-22 02:16:10|4379.03|4378.43|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|9
1650593780000|2022-04-22 02:16:20|||||||||5
1650593790000|2022-04-22 02:16:30|4379.15|4378.55|4379.53|4378.93|4379.53|4378.93|4379.15|4378.55|18
1650593800000|2022-04-22 02:16:40|4379.65|4379.05|4380.03|4379.43|4380.03|4379.43|4379.65|4379.05|18
1650593810000|2022-04-22 02:16:50|4379.78|4379.18|4379.4|4378.8|4379.78|4379.18|4379.4|4378.8|30
1650593820000|2022-04-22 02:17:00|4379.53|4378.93|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|25
1650593830000|2022-04-22 02:17:10|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|22
1650593840000|2022-04-22 02:17:20|4379.53|4378.93|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|18
1650593850000|2022-04-22 02:17:30|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|9
1650593860000|2022-04-22 02:17:40|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|13
1650593870000|2022-04-22 02:17:50|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|8
1650593880000|2022-04-22 02:18:00|4379.9|4379.3|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|10
1650593890000|2022-04-22 02:18:10|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|21
1650593900000|2022-04-22 02:18:20|4379.4|4378.8|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|5
1650593910000|2022-04-22 02:18:30|4379.4|4378.8|4379.4|4378.8|4379.4|4378.8|4379.28|4378.68|4
1650593920000|2022-04-22 02:18:40|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|6
1650593930000|2022-04-22 02:18:50|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|7
1650593940000|2022-04-22 02:19:00|4379.65|4379.05|4380.03|4379.43|4380.28|4379.68|4379.65|4379.05|22
1650593950000|2022-04-22 02:19:10|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4
1650593960000|2022-04-22 02:19:20|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|7
1650593970000|2022-04-22 02:19:30|4380.28|4379.68|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|36
1650593980000|2022-04-22 02:19:40|||||||||8
1650593990000|2022-04-22 02:19:50|4380.28|4379.68|4380.03|4379.43|4380.28|4379.68|4379.78|4379.18|17
1650594000000|2022-04-22 02:20:00|4380.15|4379.55|4379.9|4379.3|4380.28|4379.68|4379.78|4379.18|21
1650594010000|2022-04-22 02:20:10|4379.78|4379.18|4380.03|4379.43|4380.28|4379.68|4379.78|4379.18|12
1650594020000|2022-04-22 02:20:20|4380.15|4379.55|4380.28|4379.68|4380.28|4379.68|4380.03|4379.43|8
1650594030000|2022-04-22 02:20:30|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|9
1650594040000|2022-04-22 02:20:40|4380.4|4379.8|4380.28|4379.68|4380.4|4379.8|4380.28|4379.68|7
1650594050000|2022-04-22 02:20:50|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|5
1650594060000|2022-04-22 02:21:00|4380.15|4379.55|4380.28|4379.68|4380.4|4379.8|4380.03|4379.43|24
1650594070000|2022-04-22 02:21:10|4380.4|4379.8|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|3
1650594100000|2022-04-22 02:21:40|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|17
1650594110000|2022-04-22 02:21:50|4380.53|4379.93|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|18
1650594120000|2022-04-22 02:22:00|4380.65|4380.05|4380.53|4379.93|4380.65|4380.05|4380.53|4379.93|39
1650594130000|2022-04-22 02:22:10|4380.28|4379.68|4380.28|4379.68|4380.4|4379.8|4380.28|4379.68|9
1650594140000|2022-04-22 02:22:20|4380.4|4379.8|4380.4|4379.8|4380.4|4379.8|4380.28|4379.68|4
1650594150000|2022-04-22 02:22:30|4380.28|4379.68|4379.78|4379.18|4380.28|4379.68|4379.65|4379.05|42
1650594160000|2022-04-22 02:22:40|4379.53|4378.93|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|21
1650594170000|2022-04-22 02:22:50|4379.65|4379.05|4379.9|4379.3|4379.9|4379.3|4379.53|4378.93|19
1650594180000|2022-04-22 02:23:00|4379.78|4379.18|4379.78|4379.18|4380.03|4379.43|4379.53|4378.93|5
1650594190000|2022-04-22 02:23:10|4379.65|4379.05|4380.03|4379.43|4380.03|4379.43|4379.65|4379.05|4
1650594200000|2022-04-22 02:23:20|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|15
1650594210000|2022-04-22 02:23:30|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|3
1650594220000|2022-04-22 02:23:40|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|9
1650594230000|2022-04-22 02:23:50|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|5
1650594240000|2022-04-22 02:24:00|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|2
1650594250000|2022-04-22 02:24:10|4379.65|4379.05|4379.03|4378.43|4379.78|4379.18|4379.03|4378.43|29
1650594260000|2022-04-22 02:24:20|4378.9|4378.3|4378.53|4377.93|4378.9|4378.3|4378.53|4377.93|13
1650594270000|2022-04-22 02:24:30|4378.65|4378.05|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|49
1650594280000|2022-04-22 02:24:40|4378.9|4378.3|4378.78|4378.18|4379.03|4378.43|4378.65|4378.05|24
1650594290000|2022-04-22 02:24:50|4378.53|4377.93|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|14
1650594300000|2022-04-22 02:25:00|4378.78|4378.18|4378.03|4377.43|4378.78|4378.18|4378.03|4377.43|41
1650594310000|2022-04-22 02:25:10|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|26
1650594320000|2022-04-22 02:25:20|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.28|4377.68|33
1650594330000|2022-04-22 02:25:30|4378.65|4378.05|4379.03|4378.43|4379.03|4378.43|4378.65|4378.05|12
1650594340000|2022-04-22 02:25:40|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|20
1650594350000|2022-04-22 02:25:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|5
1650594360000|2022-04-22 02:26:00|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|6
1650594370000|2022-04-22 02:26:10|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.65|4379.05|20
1650594380000|2022-04-22 02:26:20|4379.53|4378.93|4379.4|4378.8|4379.53|4378.93|4379.28|4378.68|20
1650594390000|2022-04-22 02:26:30|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|15
1650594400000|2022-04-22 02:26:40|4378.9|4378.3|4379.28|4378.68|4379.28|4378.68|4378.78|4378.18|13
1650594410000|2022-04-22 02:26:50|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|16
1650594420000|2022-04-22 02:27:00|4378.9|4378.3|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|8
1650594430000|2022-04-22 02:27:10|4378.9|4378.3|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|12
1650594440000|2022-04-22 02:27:20|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|6
1650594460000|2022-04-22 02:27:40|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|20
1650594470000|2022-04-22 02:27:50|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|39
1650594480000|2022-04-22 02:28:00|4378.9|4378.3|4379.53|4378.93|4379.53|4378.93|4378.9|4378.3|43
1650594490000|2022-04-22 02:28:10|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|10
1650594500000|2022-04-22 02:28:20|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|18
1650594510000|2022-04-22 02:28:30|4378.65|4378.05|4378.78|4378.18|4378.78|4378.18|4378.65|4378.05|9
1650594520000|2022-04-22 02:28:40|4378.53|4377.93|4378.78|4378.18|4378.9|4378.3|4378.53|4377.93|9
1650594530000|2022-04-22 02:28:50|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.9|4378.3|5
1650594540000|2022-04-22 02:29:00|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|4
1650594550000|2022-04-22 02:29:10|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|1
1650594560000|2022-04-22 02:29:20|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|7
1650594570000|2022-04-22 02:29:30|4379.4|4378.8|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|45
1650594580000|2022-04-22 02:29:40|4379.4|4378.8|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|12
1650594590000|2022-04-22 02:29:50|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|10
1650594600000|2022-04-22 02:30:00|4379.03|4378.43|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|40
1650594610000|2022-04-22 02:30:10|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|47
1650594620000|2022-04-22 02:30:20|4378.78|4378.18|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|16
1650594630000|2022-04-22 02:30:30|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4
1650594640000|2022-04-22 02:30:40|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|34
1650594650000|2022-04-22 02:30:50|4378.65|4378.05|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|24
1650594660000|2022-04-22 02:31:00|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|17
1650594670000|2022-04-22 02:31:10|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|14
1650594680000|2022-04-22 02:31:20|4378.65|4378.05|4378.53|4377.93|4378.65|4378.05|4378.53|4377.93|1
1650594690000|2022-04-22 02:31:30|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|16
1650594700000|2022-04-22 02:31:40|4378.53|4377.93|4378.4|4377.8|4378.78|4378.18|4378.15|4377.55|41
1650594710000|2022-04-22 02:31:50|4378.28|4377.68|4378.28|4377.68|4378.53|4377.93|4378.03|4377.43|45
1650594720000|2022-04-22 02:32:00|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|11
1650594730000|2022-04-22 02:32:10|4377.78|4377.18|4377.28|4376.68|4377.78|4377.18|4377.28|4376.68|48
1650594740000|2022-04-22 02:32:20|4377.03|4376.43|4377.78|4377.18|4378.03|4377.43|4377.03|4376.43|51
1650594750000|2022-04-22 02:32:30|4378.03|4377.43|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|19
1650594760000|2022-04-22 02:32:40|4378.53|4377.93|4378.4|4377.8|4378.53|4377.93|4378.28|4377.68|69
1650594770000|2022-04-22 02:32:50|4378.28|4377.68|4378.28|4377.68|4378.4|4377.8|4378.28|4377.68|2
1650594780000|2022-04-22 02:33:00|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|17
1650594790000|2022-04-22 02:33:10|4378.9|4378.3|4378.53|4377.93|4378.9|4378.3|4378.53|4377.93|10
1650594800000|2022-04-22 02:33:20|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4
1650594810000|2022-04-22 02:33:30|4378.03|4377.43|4378.03|4377.43|4378.15|4377.55|4378.03|4377.43|16
1650594820000|2022-04-22 02:33:40|4377.9|4377.3|4378.28|4377.68|4378.4|4377.8|4377.78|4377.18|20
1650594830000|2022-04-22 02:33:50|4378.4|4377.8|4378.53|4377.93|4378.78|4378.18|4378.4|4377.8|4
1650594840000|2022-04-22 02:34:00|4378.65|4378.05|4379.03|4378.43|4379.03|4378.43|4378.65|4378.05|1
1650594850000|2022-04-22 02:34:10|||||||||22
1650594860000|2022-04-22 02:34:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|6
1650594870000|2022-04-22 02:34:30|4378.9|4378.3|4379.03|4378.43|4379.15|4378.55|4378.9|4378.3|15
1650594880000|2022-04-22 02:34:40|4379.28|4378.68|4379.53|4378.93|4379.78|4379.18|4379.28|4378.68|35
1650594890000|2022-04-22 02:34:50|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|10
1650594900000|2022-04-22 02:35:00|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|13
1650594910000|2022-04-22 02:35:10|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|8
1650594920000|2022-04-22 02:35:20|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|0
1650594930000|2022-04-22 02:35:30|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|7
1650594940000|2022-04-22 02:35:40|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|12
1650594950000|2022-04-22 02:35:50|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|6
1650594960000|2022-04-22 02:36:00|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|9
1650594970000|2022-04-22 02:36:10|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|4
1650594980000|2022-04-22 02:36:20|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.65|4379.05|3
1650594990000|2022-04-22 02:36:30|||||||||3
1650595000000|2022-04-22 02:36:40|4379.53|4378.93|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|19
1650595010000|2022-04-22 02:36:50|4379.9|4379.3|4380.03|4379.43|4380.28|4379.68|4379.78|4379.18|24
1650595020000|2022-04-22 02:37:00|4379.78|4379.18|4380.28|4379.68|4380.28|4379.68|4379.78|4379.18|21
1650595030000|2022-04-22 02:37:10|4380.03|4379.43|4380.53|4379.93|4380.78|4380.18|4380.03|4379.43|38
1650595040000|2022-04-22 02:37:20|4380.65|4380.05|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|9
1650595050000|2022-04-22 02:37:30|4381.03|4380.43|4381.53|4380.93|4381.53|4380.93|4381.03|4380.43|79
1650595060000|2022-04-22 02:37:40|4381.28|4380.68|4381.03|4380.43|4381.28|4380.68|4381.03|4380.43|19
1650595070000|2022-04-22 02:37:50|4380.9|4380.3|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|24
1650595080000|2022-04-22 02:38:00|4381.15|4380.55|4380.9|4380.3|4381.28|4380.68|4380.78|4380.18|30
1650595090000|2022-04-22 02:38:10|4381.03|4380.43|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|41
1650595100000|2022-04-22 02:38:20|4380.9|4380.3|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|17
1650595110000|2022-04-22 02:38:30|4380.78|4380.18|4381.28|4380.68|4381.28|4380.68|4380.78|4380.18|16
1650595120000|2022-04-22 02:38:40|4381.15|4380.55|4381.03|4380.43|4381.15|4380.55|4381.03|4380.43|10
1650595130000|2022-04-22 02:38:50|4380.78|4380.18|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|22
1650595140000|2022-04-22 02:39:00|||||||||3
1650595150000|2022-04-22 02:39:10|4381.03|4380.43|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|25
1650595160000|2022-04-22 02:39:20|4380.9|4380.3|4380.53|4379.93|4380.9|4380.3|4380.28|4379.68|25
1650595170000|2022-04-22 02:39:30|4380.65|4380.05|4380.53|4379.93|4380.65|4380.05|4380.53|4379.93|9
1650595180000|2022-04-22 02:39:40|4380.4|4379.8|4380.4|4379.8|4380.53|4379.93|4380.4|4379.8|7
1650595190000|2022-04-22 02:39:50|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|3
1650595200000|2022-04-22 02:40:00|4380.4|4379.8|4380.28|4379.68|4380.4|4379.8|4380.28|4379.68|18
1650595210000|2022-04-22 02:40:10|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|17
1650595220000|2022-04-22 02:40:20|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|9
1650595230000|2022-04-22 02:40:30|4380.4|4379.8|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|0
1650595250000|2022-04-22 02:40:50|4380.15|4379.55|4380.03|4379.43|4380.15|4379.55|4380.03|4379.43|8
1650595260000|2022-04-22 02:41:00|4379.9|4379.3|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|9
1650595270000|2022-04-22 02:41:10|4379.65|4379.05|4379.28|4378.68|4379.65|4379.05|4379.15|4378.55|23
1650595280000|2022-04-22 02:41:20|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|33
1650595290000|2022-04-22 02:41:30|4378.9|4378.3|4378.53|4377.93|4378.9|4378.3|4378.53|4377.93|32
1650595300000|2022-04-22 02:41:40|4378.4|4377.8|4378.28|4377.68|4378.53|4377.93|4378.28|4377.68|16
1650595310000|2022-04-22 02:41:50|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|71
1650595320000|2022-04-22 02:42:00|4378.78|4378.18|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|67
1650595330000|2022-04-22 02:42:10|4378.9|4378.3|4378.53|4377.93|4378.9|4378.3|4378.53|4377.93|27
1650595340000|2022-04-22 02:42:20|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|16
1650595350000|2022-04-22 02:42:30|4379.03|4378.43|4379.15|4378.55|4379.53|4378.93|4379.03|4378.43|39
1650595360000|2022-04-22 02:42:40|4379.03|4378.43|4378.53|4377.93|4379.03|4378.43|4378.53|4377.93|18
1650595370000|2022-04-22 02:42:50|4378.78|4378.18|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|10
1650595380000|2022-04-22 02:43:00|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.03|4378.43|16
1650595390000|2022-04-22 02:43:10|4379.03|4378.43|4379.15|4378.55|4379.15|4378.55|4379.03|4378.43|5
1650595400000|2022-04-22 02:43:20|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|6
1650595410000|2022-04-22 02:43:30|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|8
1650595420000|2022-04-22 02:43:40|||||||||5
1650595430000|2022-04-22 02:43:50|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|6
1650595440000|2022-04-22 02:44:00|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|9
1650595450000|2022-04-22 02:44:10|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|11
1650595460000|2022-04-22 02:44:20|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|7
1650595470000|2022-04-22 02:44:30|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.03|4378.43|30
1650595480000|2022-04-22 02:44:40|4379.28|4378.68|4379.53|4378.93|4379.78|4379.18|4379.28|4378.68|18
1650595490000|2022-04-22 02:44:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|2
1650595500000|2022-04-22 02:45:00|4379.03|4378.43|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|21
1650595510000|2022-04-22 02:45:10|4379.28|4378.68|4379.53|4378.93|4379.78|4379.18|4379.28|4378.68|16
1650595520000|2022-04-22 02:45:20|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|22
1650595530000|2022-04-22 02:45:30|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|9
1650595540000|2022-04-22 02:45:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|20
1650595550000|2022-04-22 02:45:50|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|21
1650595560000|2022-04-22 02:46:00|4379.03|4378.43|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|38
1650595570000|2022-04-22 02:46:10|4379.15|4378.55|4378.53|4377.93|4379.15|4378.55|4378.53|4377.93|29
1650595580000|2022-04-22 02:46:20|4378.4|4377.8|4378.03|4377.43|4378.4|4377.8|4377.78|4377.18|74
1650595590000|2022-04-22 02:46:30|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|88
1650595600000|2022-04-22 02:46:40|4378.03|4377.43|4377.53|4376.93|4378.03|4377.43|4377.53|4376.93|89
1650595610000|2022-04-22 02:46:50|4377.78|4377.18|4377.53|4376.93|4377.78|4377.18|4377.53|4376.93|94
1650595620000|2022-04-22 02:47:00|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|72
1650595630000|2022-04-22 02:47:10|||||||||16
1650595640000|2022-04-22 02:47:20|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|45
1650595650000|2022-04-22 02:47:30|4377.4|4376.8|4377.4|4376.8|4377.53|4376.93|4377.28|4376.68|28
1650595660000|2022-04-22 02:47:40|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|21
1650595670000|2022-04-22 02:47:50|4377.78|4377.18|4377.53|4376.93|4377.78|4377.18|4377.4|4376.8|20
1650595680000|2022-04-22 02:48:00|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4
1650595700000|2022-04-22 02:48:20|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|11
1650595710000|2022-04-22 02:48:30|4377.9|4377.3|4378.03|4377.43|4378.03|4377.43|4377.78|4377.18|12
1650595720000|2022-04-22 02:48:40|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.15|4377.55|10
1650595730000|2022-04-22 02:48:50|4378.03|4377.43|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|9
1650595740000|2022-04-22 02:49:00|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|14
1650595750000|2022-04-22 02:49:10|4378.78|4378.18|4379.15|4378.55|4379.28|4378.68|4378.78|4378.18|56
1650595760000|2022-04-22 02:49:20|4379.28|4378.68|4378.9|4378.3|4379.28|4378.68|4378.9|4378.3|12
1650595770000|2022-04-22 02:49:30|4379.03|4378.43|4378.53|4377.93|4379.03|4378.43|4378.53|4377.93|4
1650595780000|2022-04-22 02:49:40|4378.4|4377.8|4378.53|4377.93|4378.53|4377.93|4378.4|4377.8|3
1650595790000|2022-04-22 02:49:50|4378.4|4377.8|4378.53|4377.93|4378.53|4377.93|4378.4|4377.8|6
1650595800000|2022-04-22 02:50:00|4378.28|4377.68|4378.28|4377.68|4378.78|4378.18|4378.28|4377.68|19
1650595810000|2022-04-22 02:50:10|4378.53|4377.93|4378.28|4377.68|4378.53|4377.93|4378.28|4377.68|9
1650595820000|2022-04-22 02:50:20|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4
1650595830000|2022-04-22 02:50:30|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|6
1650595840000|2022-04-22 02:50:40|4378.15|4377.55|4378.28|4377.68|4378.28|4377.68|4378.15|4377.55|16
1650595860000|2022-04-22 02:51:00|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|25
1650595870000|2022-04-22 02:51:10|4378.78|4378.18|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|20
1650595880000|2022-04-22 02:51:20|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|28
1650595890000|2022-04-22 02:51:30|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|31
1650595900000|2022-04-22 02:51:40|4377.65|4377.05|4377.03|4376.43|4377.65|4377.05|4377.03|4376.43|94
1650595910000|2022-04-22 02:51:50|4376.9|4376.3|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|44
1650595920000|2022-04-22 02:52:00|4377.28|4376.68|4377.28|4376.68|4377.53|4376.93|4377.28|4376.68|42
1650595930000|2022-04-22 02:52:10|4377.4|4376.8|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|13
1650595940000|2022-04-22 02:52:20|4377.28|4376.68|4377.28|4376.68|4377.4|4376.8|4377.28|4376.68|15
1650595950000|2022-04-22 02:52:30|||||||||6
1650595960000|2022-04-22 02:52:40|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|21
1650595970000|2022-04-22 02:52:50|||||||||2
1650595980000|2022-04-22 02:53:00|4377.4|4376.8|4377.4|4376.8|4377.53|4376.93|4377.28|4376.68|4
1650595990000|2022-04-22 02:53:10|4377.28|4376.68|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|1
1650596000000|2022-04-22 02:53:20|4377.28|4376.68|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|9
1650596010000|2022-04-22 02:53:30|4377.4|4376.8|4377.53|4376.93|4377.53|4376.93|4377.4|4376.8|2
1650596020000|2022-04-22 02:53:40|4377.4|4376.8|4378.03|4377.43|4378.03|4377.43|4377.4|4376.8|23
1650596030000|2022-04-22 02:53:50|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|7
1650596040000|2022-04-22 02:54:00|4378.53|4377.93|4378.03|4377.43|4378.53|4377.93|4378.03|4377.43|12
1650596050000|2022-04-22 02:54:10|||||||||7
1650596060000|2022-04-22 02:54:20|4377.78|4377.18|4378.03|4377.43|4378.03|4377.43|4377.78|4377.18|6
1650596070000|2022-04-22 02:54:30|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|14
1650596080000|2022-04-22 02:54:40|4378.78|4378.18|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|8
1650596090000|2022-04-22 02:54:50|||||||||9
1650596100000|2022-04-22 02:55:00|||||||||7
1650596110000|2022-04-22 02:55:10|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|9
1650596120000|2022-04-22 02:55:20|4378.03|4377.43|4377.53|4376.93|4378.03|4377.43|4377.53|4376.93|36
1650596130000|2022-04-22 02:55:30|4377.4|4376.8|4377.28|4376.68|4377.4|4376.8|4377.28|4376.68|25
1650596140000|2022-04-22 02:55:40|||||||||4
1650596150000|2022-04-22 02:55:50|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|36
1650596160000|2022-04-22 02:56:00|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|6
1650596170000|2022-04-22 02:56:10|||||||||7
1650596180000|2022-04-22 02:56:20|4377.4|4376.8|4377.28|4376.68|4377.53|4376.93|4377.28|4376.68|16
1650596190000|2022-04-22 02:56:30|4377.53|4376.93|4377.28|4376.68|4377.53|4376.93|4377.28|4376.68|11
1650596200000|2022-04-22 02:56:40|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|9
1650596210000|2022-04-22 02:56:50|4377.28|4376.68|4376.78|4376.18|4377.28|4376.68|4376.78|4376.18|43
1650596220000|2022-04-22 02:57:00|4376.9|4376.3|4377.28|4376.68|4377.28|4376.68|4376.9|4376.3|12
1650596240000|2022-04-22 02:57:20|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|14
1650596250000|2022-04-22 02:57:30|4376.78|4376.18|4376.78|4376.18|4376.78|4376.18|4376.78|4376.18|44
1650596260000|2022-04-22 02:57:40|4376.65|4376.05|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|52
1650596270000|2022-04-22 02:57:50|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|4377.03|4376.43|25
1650596280000|2022-04-22 02:58:00|4377.28|4376.68|4377.03|4376.43|4377.28|4376.68|4377.03|4376.43|17
1650596290000|2022-04-22 02:58:10|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|17
1650596300000|2022-04-22 02:58:20|4377.15|4376.55|4377.15|4376.55|4377.15|4376.55|4377.03|4376.43|12
1650596310000|2022-04-22 02:58:30|4377.28|4376.68|4377.03|4376.43|4377.28|4376.68|4377.03|4376.43|3
1650596320000|2022-04-22 02:58:40|||||||||12
1650596330000|2022-04-22 02:58:50|4377.28|4376.68|4377.03|4376.43|4377.28|4376.68|4377.03|4376.43|18
1650596340000|2022-04-22 02:59:00|4377.28|4376.68|4377.03|4376.43|4377.28|4376.68|4377.03|4376.43|20
1650596350000|2022-04-22 02:59:10|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|33
1650596360000|2022-04-22 02:59:20|||||||||2
1650596370000|2022-04-22 02:59:30|4377.53|4376.93|4377.65|4377.05|4377.65|4377.05|4377.53|4376.93|28
1650596380000|2022-04-22 02:59:40|4377.53|4376.93|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|4
1650596390000|2022-04-22 02:59:50|4377.65|4377.05|4377.28|4376.68|4377.65|4377.05|4377.28|4376.68|9
1650596400000|2022-04-22 03:00:00|4377.53|4376.93|4378.03|4377.43|4378.03|4377.43|4377.28|4376.68|44
1650596410000|2022-04-22 03:00:10|4378.15|4377.55|4377.78|4377.18|4378.28|4377.68|4377.78|4377.18|28
1650596420000|2022-04-22 03:00:20|4377.53|4376.93|4378.03|4377.43|4378.03|4377.43|4377.53|4376.93|26
1650596430000|2022-04-22 03:00:30|4377.9|4377.3|4377.78|4377.18|4378.03|4377.43|4377.53|4376.93|12
1650596440000|2022-04-22 03:00:40|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4
1650596460000|2022-04-22 03:01:00|4377.78|4377.18|4377.53|4376.93|4377.78|4377.18|4377.53|4376.93|15
1650596470000|2022-04-22 03:01:10|4377.28|4376.68|4377.28|4376.68|4377.4|4376.8|4377.28|4376.68|75
1650596480000|2022-04-22 03:01:20|4377.15|4376.55|4377.28|4376.68|4377.28|4376.68|4377.15|4376.55|5
1650596490000|2022-04-22 03:01:30|||||||||3
1650596500000|2022-04-22 03:01:40|||||||||14
1650596510000|2022-04-22 03:01:50|4377.4|4376.8|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|9
1650596520000|2022-04-22 03:02:00|4377.4|4376.8|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|13
1650596530000|2022-04-22 03:02:10|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|13
1650596540000|2022-04-22 03:02:20|4377.53|4376.93|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|10
1650596550000|2022-04-22 03:02:30|4377.53|4376.93|4377.28|4376.68|4377.53|4376.93|4377.28|4376.68|12
1650596560000|2022-04-22 03:02:40|4377.4|4376.8|4377.15|4376.55|4377.4|4376.8|4377.15|4376.55|5
1650596570000|2022-04-22 03:02:50|4377.03|4376.43|4377.15|4376.55|4377.15|4376.55|4377.03|4376.43|3
1650596580000|2022-04-22 03:03:00|4377.28|4376.68|4377.03|4376.43|4377.28|4376.68|4377.03|4376.43|12
1650596590000|2022-04-22 03:03:10|||||||||28
1650596600000|2022-04-22 03:03:20|||||||||1
1650596610000|2022-04-22 03:03:30|4377.15|4376.55|4377.03|4376.43|4377.15|4376.55|4377.03|4376.43|4
1650596620000|2022-04-22 03:03:40|||||||||5
1650596630000|2022-04-22 03:03:50|||||||||31
1650596640000|2022-04-22 03:04:00|||||||||43
1650596650000|2022-04-22 03:04:10|4376.9|4376.3|4375.03|4374.43|4376.9|4376.3|4374.53|4373.93|399
1650596660000|2022-04-22 03:04:20|4375.78|4375.18|4375.03|4374.43|4375.78|4375.18|4375.03|4374.43|183
1650596670000|2022-04-22 03:04:30|4375.28|4374.68|4376.03|4375.43|4376.03|4375.43|4375.03|4374.43|70
1650596680000|2022-04-22 03:04:40|4375.78|4375.18|4375.65|4375.05|4376.03|4375.43|4375.53|4374.93|92
1650596690000|2022-04-22 03:04:50|4375.78|4375.18|4376.53|4375.93|4376.53|4375.93|4375.78|4375.18|28
1650596700000|2022-04-22 03:05:00|4376.78|4376.18|4377.03|4376.43|4377.15|4376.55|4376.53|4375.93|34
1650596710000|2022-04-22 03:05:10|4377.15|4376.55|4376.78|4376.18|4377.15|4376.55|4376.78|4376.18|20
1650596720000|2022-04-22 03:05:20|4376.53|4375.93|4376.03|4375.43|4376.53|4375.93|4376.03|4375.43|27
1650596730000|2022-04-22 03:05:30|4376.28|4375.68|4375.53|4374.93|4376.28|4375.68|4375.53|4374.93|48
1650596740000|2022-04-22 03:05:40|4375.78|4375.18|4375.78|4375.18|4375.78|4375.18|4375.53|4374.93|34
1650596750000|2022-04-22 03:05:50|4375.53|4374.93|4375.53|4374.93|4375.53|4374.93|4375.53|4374.93|10
1650596760000|2022-04-22 03:06:00|4375.78|4375.18|4375.78|4375.18|4375.78|4375.18|4375.53|4374.93|15
1650596770000|2022-04-22 03:06:10|4375.65|4375.05|4375.78|4375.18|4375.78|4375.18|4375.65|4375.05|7
1650596780000|2022-04-22 03:06:20|||||||||11
1650596790000|2022-04-22 03:06:30|4375.9|4375.3|4375.15|4374.55|4375.9|4375.3|4375.03|4374.43|62
1650596800000|2022-04-22 03:06:40|4375.28|4374.68|4375.03|4374.43|4375.28|4374.68|4375.03|4374.43|11
1650596810000|2022-04-22 03:06:50|4374.78|4374.18|4375.53|4374.93|4375.53|4374.93|4374.78|4374.18|98
1650596820000|2022-04-22 03:07:00|4375.4|4374.8|4375.28|4374.68|4375.4|4374.8|4375.28|4374.68|26
1650596830000|2022-04-22 03:07:10|4375.4|4374.8|4375.78|4375.18|4375.78|4375.18|4375.4|4374.8|20
1650596840000|2022-04-22 03:07:20|4375.65|4375.05|4375.78|4375.18|4375.78|4375.18|4375.53|4374.93|6
1650596850000|2022-04-22 03:07:30|4375.9|4375.3|4376.03|4375.43|4376.03|4375.43|4375.9|4375.3|11
1650596860000|2022-04-22 03:07:40|4375.78|4375.18|4375.78|4375.18|4375.9|4375.3|4375.78|4375.18|3
1650596870000|2022-04-22 03:07:50|4375.65|4375.05|4375.78|4375.18|4375.78|4375.18|4375.53|4374.93|14
1650596880000|2022-04-22 03:08:00|4376.03|4375.43|4375.53|4374.93|4376.03|4375.43|4375.53|4374.93|10
1650596890000|2022-04-22 03:08:10|4375.4|4374.8|4375.53|4374.93|4375.78|4375.18|4375.28|4374.68|15
1650596900000|2022-04-22 03:08:20|4375.65|4375.05|4375.03|4374.43|4375.65|4375.05|4375.03|4374.43|24
1650596910000|2022-04-22 03:08:30|4374.53|4373.93|4374.78|4374.18|4374.78|4374.18|4374.53|4373.93|55
1650596920000|2022-04-22 03:08:40|4374.65|4374.05|4374.78|4374.18|4374.78|4374.18|4374.53|4373.93|17
1650596930000|2022-04-22 03:08:50|4375.03|4374.43|4374.53|4373.93|4375.03|4374.43|4374.53|4373.93|27
1650596940000|2022-04-22 03:09:00|4374.78|4374.18|4375.03|4374.43|4375.03|4374.43|4374.78|4374.18|17
1650596950000|2022-04-22 03:09:10|4375.28|4374.68|4375.28|4374.68|4375.28|4374.68|4375.03|4374.43|19
1650596970000|2022-04-22 03:09:30|4375.03|4374.43|4375.03|4374.43|4375.03|4374.43|4375.03|4374.43|8
1650596980000|2022-04-22 03:09:40|4375.28|4374.68|4375.28|4374.68|4375.53|4374.93|4375.28|4374.68|16
1650596990000|2022-04-22 03:09:50|4375.4|4374.8|4375.28|4374.68|4375.4|4374.8|4375.28|4374.68|0
1650597000000|2022-04-22 03:10:00|4375.53|4374.93|4375.53|4374.93|4375.53|4374.93|4375.53|4374.93|6
1650597010000|2022-04-22 03:10:10|4375.65|4375.05|4375.78|4375.18|4375.78|4375.18|4375.53|4374.93|14
1650597020000|2022-04-22 03:10:20|4376.03|4375.43|4375.78|4375.18|4376.03|4375.43|4375.78|4375.18|14
1650597030000|2022-04-22 03:10:30|4375.9|4375.3|4375.78|4375.18|4376.03|4375.43|4375.78|4375.18|1
1650597040000|2022-04-22 03:10:40|4375.9|4375.3|4375.78|4375.18|4375.9|4375.3|4375.78|4375.18|4
1650597050000|2022-04-22 03:10:50|4375.9|4375.3|4376.28|4375.68|4376.53|4375.93|4375.78|4375.18|48
1650597060000|2022-04-22 03:11:00|4376.03|4375.43|4376.03|4375.43|4376.03|4375.43|4375.9|4375.3|6
1650597070000|2022-04-22 03:11:10|4376.28|4375.68|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|5
1650597080000|2022-04-22 03:11:20|4375.9|4375.3|4375.78|4375.18|4375.9|4375.3|4375.78|4375.18|10
1650597090000|2022-04-22 03:11:30|4375.9|4375.3|4376.03|4375.43|4376.03|4375.43|4375.9|4375.3|11
1650597100000|2022-04-22 03:11:40|4376.28|4375.68|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|20
1650597110000|2022-04-22 03:11:50|4376.15|4375.55|4376.28|4375.68|4376.28|4375.68|4376.15|4375.55|4
1650597120000|2022-04-22 03:12:00|4376.03|4375.43|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|17
1650597130000|2022-04-22 03:12:10|4376.15|4375.55|4376.28|4375.68|4376.28|4375.68|4376.15|4375.55|7
1650597140000|2022-04-22 03:12:20|4376.53|4375.93|4376.78|4376.18|4377.03|4376.43|4376.53|4375.93|33
1650597150000|2022-04-22 03:12:30|4377.03|4376.43|4377.78|4377.18|4377.78|4377.18|4377.03|4376.43|40
1650597160000|2022-04-22 03:12:40|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.28|4376.68|21
1650597170000|2022-04-22 03:12:50|4377.78|4377.18|4377.53|4376.93|4377.78|4377.18|4377.53|4376.93|36
1650597180000|2022-04-22 03:13:00|||||||||14
1650597190000|2022-04-22 03:13:10|4377.65|4377.05|4377.78|4377.18|4377.9|4377.3|4377.65|4377.05|12
1650597200000|2022-04-22 03:13:20|4377.9|4377.3|4378.03|4377.43|4378.03|4377.43|4377.9|4377.3|15
1650597210000|2022-04-22 03:13:30|4377.9|4377.3|4378.28|4377.68|4378.4|4377.8|4377.9|4377.3|33
1650597220000|2022-04-22 03:13:40|||||||||6
1650597230000|2022-04-22 03:13:50|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|40
1650597240000|2022-04-22 03:14:00|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|40
1650597250000|2022-04-22 03:14:10|||||||||34
1650597260000|2022-04-22 03:14:20|4379.53|4378.93|4379.53|4378.93|4379.9|4379.3|4379.28|4378.68|81
1650597270000|2022-04-22 03:14:30|4379.4|4378.8|4379.03|4378.43|4379.4|4378.8|4379.03|4378.43|23
1650597280000|2022-04-22 03:14:40|4378.9|4378.3|4379.28|4378.68|4379.28|4378.68|4378.78|4378.18|38
1650597290000|2022-04-22 03:14:50|4379.03|4378.43|4379.53|4378.93|4379.53|4378.93|4378.9|4378.3|54
1650597300000|2022-04-22 03:15:00|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|32
1650597310000|2022-04-22 03:15:10|4379.78|4379.18|4379.9|4379.3|4380.03|4379.43|4379.53|4378.93|75
1650597320000|2022-04-22 03:15:20|4380.03|4379.43|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|55
1650597330000|2022-04-22 03:15:30|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|7
1650597350000|2022-04-22 03:15:50|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|16
1650597360000|2022-04-22 03:16:00|4380.15|4379.55|4380.28|4379.68|4380.28|4379.68|4380.03|4379.43|31
1650597370000|2022-04-22 03:16:10|4380.15|4379.55|4380.03|4379.43|4380.15|4379.55|4380.03|4379.43|27
1650597380000|2022-04-22 03:16:20|4380.28|4379.68|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|7
1650597400000|2022-04-22 03:16:40|4380.28|4379.68|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|25
1650597410000|2022-04-22 03:16:50|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|4380.03|4379.43|7
1650597420000|2022-04-22 03:17:00|4380.03|4379.43|4380.28|4379.68|4380.28|4379.68|4380.03|4379.43|5
1650597430000|2022-04-22 03:17:10|4380.03|4379.43|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|62
1650597440000|2022-04-22 03:17:20|4379.65|4379.05|4379.28|4378.68|4379.65|4379.05|4379.28|4378.68|70
1650597450000|2022-04-22 03:17:30|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|11
1650597460000|2022-04-22 03:17:40|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|8
1650597480000|2022-04-22 03:18:00|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|11
1650597490000|2022-04-22 03:18:10|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|23
1650597500000|2022-04-22 03:18:20|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|12
1650597520000|2022-04-22 03:18:40|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|4
1650597530000|2022-04-22 03:18:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|5
1650597540000|2022-04-22 03:19:00|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|4
1650597550000|2022-04-22 03:19:10|||||||||4
1650597560000|2022-04-22 03:19:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|18
1650597570000|2022-04-22 03:19:30|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|9
1650597580000|2022-04-22 03:19:40|4379.03|4378.43|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|34
1650597590000|2022-04-22 03:19:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|3
1650597600000|2022-04-22 03:20:00|4379.53|4378.93|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|31
1650597620000|2022-04-22 03:20:20|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|16
1650597630000|2022-04-22 03:20:30|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|2
1650597640000|2022-04-22 03:20:40|4379.28|4378.68|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|4
1650597650000|2022-04-22 03:20:50|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|2
1650597660000|2022-04-22 03:21:00|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|12
1650597670000|2022-04-22 03:21:10|||||||||7
1650597680000|2022-04-22 03:21:20|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|23
1650597690000|2022-04-22 03:21:30|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|6
1650597700000|2022-04-22 03:21:40|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|3
1650597710000|2022-04-22 03:21:50|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.65|4379.05|5
1650597720000|2022-04-22 03:22:00|4379.65|4379.05|4379.65|4379.05|4379.78|4379.18|4379.53|4378.93|22
1650597730000|2022-04-22 03:22:10|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|4
1650597740000|2022-04-22 03:22:20|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|5
1650597750000|2022-04-22 03:22:30|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|5
1650597760000|2022-04-22 03:22:40|4379.53|4378.93|4379.15|4378.55|4379.53|4378.93|4379.15|4378.55|28
1650597770000|2022-04-22 03:22:50|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.15|4378.55|0
1650597780000|2022-04-22 03:23:00|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|2
1650597790000|2022-04-22 03:23:10|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|17
1650597800000|2022-04-22 03:23:20|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|6
1650597810000|2022-04-22 03:23:30|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|6
1650597820000|2022-04-22 03:23:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4
1650597830000|2022-04-22 03:23:50|4379.4|4378.8|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|2
1650597840000|2022-04-22 03:24:00|||||||||7
1650597850000|2022-04-22 03:24:10|4379.03|4378.43|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|21
1650597860000|2022-04-22 03:24:20|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|8
1650597870000|2022-04-22 03:24:30|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|1
1650597880000|2022-04-22 03:24:40|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|29
1650597890000|2022-04-22 03:24:50|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|8
1650597900000|2022-04-22 03:25:00|4379.78|4379.18|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|18
1650597920000|2022-04-22 03:25:20|4379.65|4379.05|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|10
1650597930000|2022-04-22 03:25:30|||||||||3
1650597940000|2022-04-22 03:25:40|||||||||19
1650597950000|2022-04-22 03:25:50|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|5
1650597960000|2022-04-22 03:26:00|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.65|4379.05|2
1650597980000|2022-04-22 03:26:20|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|14
1650597990000|2022-04-22 03:26:30|||||||||19
1650598010000|2022-04-22 03:26:50|||||||||42
1650598040000|2022-04-22 03:27:20|||||||||106
1650598060000|2022-04-22 03:27:40|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|64
1650598070000|2022-04-22 03:27:50|||||||||9
1650598110000|2022-04-22 03:28:30|||||||||11
1650598130000|2022-04-22 03:28:50|||||||||12
1650598140000|2022-04-22 03:29:00|||||||||4
1650598180000|2022-04-22 03:29:40|||||||||11
1650598190000|2022-04-22 03:29:50|||||||||10
1650598200000|2022-04-22 03:30:00|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|106
1650598210000|2022-04-22 03:30:10|4379.53|4378.93|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|11
1650598220000|2022-04-22 03:30:20|4379.15|4378.55|4379.4|4378.8|4379.53|4378.93|4379.15|4378.55|10
1650598230000|2022-04-22 03:30:30|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|21
1650598240000|2022-04-22 03:30:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|39
1650598250000|2022-04-22 03:30:50|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|1
1650598260000|2022-04-22 03:31:00|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|9
1650598270000|2022-04-22 03:31:10|||||||||29
1650598280000|2022-04-22 03:31:20|4379.65|4379.05|4379.65|4379.05|4379.65|4379.05|4379.53|4378.93|27
1650598290000|2022-04-22 03:31:30|4379.53|4378.93|4380.03|4379.43|4380.03|4379.43|4379.53|4378.93|19
1650598300000|2022-04-22 03:31:40|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|15
1650598310000|2022-04-22 03:31:50|4379.9|4379.3|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|8
1650598320000|2022-04-22 03:32:00|4379.65|4379.05|4379.4|4378.8|4379.65|4379.05|4379.28|4378.68|20
1650598330000|2022-04-22 03:32:10|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|2
1650598340000|2022-04-22 03:32:20|4379.4|4378.8|4379.4|4378.8|4379.4|4378.8|4379.28|4378.68|8
1650598350000|2022-04-22 03:32:30|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|0
1650598360000|2022-04-22 03:32:40|||||||||19
1650598370000|2022-04-22 03:32:50|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|5
1650598380000|2022-04-22 03:33:00|4379.53|4378.93|4379.65|4379.05|4379.65|4379.05|4379.53|4378.93|4
1650598390000|2022-04-22 03:33:10|4379.78|4379.18|4379.28|4378.68|4379.78|4379.18|4379.28|4378.68|45
1650598400000|2022-04-22 03:33:20|||||||||2
1650598430000|2022-04-22 03:33:50|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|20
1650598440000|2022-04-22 03:34:00|||||||||21
1650598450000|2022-04-22 03:34:10|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|21
1650598460000|2022-04-22 03:34:20|||||||||6
1650598470000|2022-04-22 03:34:30|||||||||1
1650598480000|2022-04-22 03:34:40|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|6
1650598500000|2022-04-22 03:35:00|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|8
1650598510000|2022-04-22 03:35:10|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|1
1650598520000|2022-04-22 03:35:20|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|1
1650598530000|2022-04-22 03:35:30|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|20
1650598540000|2022-04-22 03:35:40|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.03|4378.43|15
1650598550000|2022-04-22 03:35:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|11
1650598570000|2022-04-22 03:36:10|||||||||16
1650598590000|2022-04-22 03:36:30|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|23
1650598600000|2022-04-22 03:36:40|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|1
1650598610000|2022-04-22 03:36:50|||||||||4
1650598620000|2022-04-22 03:37:00|||||||||6
1650598630000|2022-04-22 03:37:10|||||||||14
1650598640000|2022-04-22 03:37:20|||||||||2
1650598650000|2022-04-22 03:37:30|||||||||2
1650598660000|2022-04-22 03:37:40|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|7
1650598690000|2022-04-22 03:38:10|||||||||21
1650598700000|2022-04-22 03:38:20|||||||||17
1650598710000|2022-04-22 03:38:30|||||||||4
1650598730000|2022-04-22 03:38:50|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|9
1650598740000|2022-04-22 03:39:00|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|9
1650598750000|2022-04-22 03:39:10|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|19
1650598760000|2022-04-22 03:39:20|4379.03|4378.43|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|0
1650598780000|2022-04-22 03:39:40|||||||||4
1650598790000|2022-04-22 03:39:50|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|7
1650598800000|2022-04-22 03:40:00|||||||||12
1650598820000|2022-04-22 03:40:20|||||||||10
1650598840000|2022-04-22 03:40:40|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|26
1650598860000|2022-04-22 03:41:00|||||||||1
1650598870000|2022-04-22 03:41:10|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|33
1650598880000|2022-04-22 03:41:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|8
1650598890000|2022-04-22 03:41:30|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|12
1650598910000|2022-04-22 03:41:50|||||||||29
1650598920000|2022-04-22 03:42:00|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|8
1650598930000|2022-04-22 03:42:10|4379.15|4378.55|4378.53|4377.93|4379.15|4378.55|4378.53|4377.93|63
1650598940000|2022-04-22 03:42:20|||||||||16
1650598950000|2022-04-22 03:42:30|4378.4|4377.8|4378.28|4377.68|4378.53|4377.93|4378.28|4377.68|46
1650598970000|2022-04-22 03:42:50|4378.15|4377.55|4378.78|4378.18|4378.78|4378.18|4378.03|4377.43|36
1650598980000|2022-04-22 03:43:00|4378.65|4378.05|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|21
1650598990000|2022-04-22 03:43:10|4378.65|4378.05|4378.9|4378.3|4378.9|4378.3|4378.53|4377.93|17
1650599000000|2022-04-22 03:43:20|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|13
1650599010000|2022-04-22 03:43:30|||||||||11
1650599020000|2022-04-22 03:43:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|10
1650599030000|2022-04-22 03:43:50|||||||||25
1650599050000|2022-04-22 03:44:10|||||||||24
1650599060000|2022-04-22 03:44:20|||||||||21
1650599070000|2022-04-22 03:44:30|||||||||17
1650599080000|2022-04-22 03:44:40|||||||||5
1650599090000|2022-04-22 03:44:50|||||||||43
1650599100000|2022-04-22 03:45:00|||||||||13
1650599120000|2022-04-22 03:45:20|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|26
1650599130000|2022-04-22 03:45:30|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|88
1650599150000|2022-04-22 03:45:50|||||||||29
1650599160000|2022-04-22 03:46:00|||||||||11
1650599170000|2022-04-22 03:46:10|||||||||6
1650599180000|2022-04-22 03:46:20|4379.03|4378.43|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|12
1650599190000|2022-04-22 03:46:30|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|2
1650599200000|2022-04-22 03:46:40|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4
1650599210000|2022-04-22 03:46:50|||||||||2
1650599220000|2022-04-22 03:47:00|||||||||7
1650599230000|2022-04-22 03:47:10|4378.78|4378.18|4378.78|4378.18|4378.9|4378.3|4378.78|4378.18|8
1650599240000|2022-04-22 03:47:20|||||||||5
1650599250000|2022-04-22 03:47:30|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|18
1650599260000|2022-04-22 03:47:40|4378.65|4378.05|4379.53|4378.93|4379.53|4378.93|4378.65|4378.05|192
1650599280000|2022-04-22 03:48:00|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|22
1650599290000|2022-04-22 03:48:10|4379.65|4379.05|4379.65|4379.05|4379.78|4379.18|4379.53|4378.93|21
1650599300000|2022-04-22 03:48:20|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|42
1650599310000|2022-04-22 03:48:30|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|11
1650599330000|2022-04-22 03:48:50|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|40
1650599340000|2022-04-22 03:49:00|||||||||1
1650599350000|2022-04-22 03:49:10|||||||||18
1650599360000|2022-04-22 03:49:20|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|2
1650599380000|2022-04-22 03:49:40|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|31
1650599400000|2022-04-22 03:50:00|4378.78|4378.18|4378.53|4377.93|4378.9|4378.3|4378.53|4377.93|6
1650599410000|2022-04-22 03:50:10|4378.28|4377.68|4378.28|4377.68|4378.53|4377.93|4378.28|4377.68|101
1650599420000|2022-04-22 03:50:20|4378.53|4377.93|4378.28|4377.68|4378.53|4377.93|4378.03|4377.43|26
1650599430000|2022-04-22 03:50:30|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|2
1650599440000|2022-04-22 03:50:40|||||||||2
1650599450000|2022-04-22 03:50:50|||||||||4
1650599470000|2022-04-22 03:51:10|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.15|4377.55|17
1650599480000|2022-04-22 03:51:20|4378.03|4377.43|4377.9|4377.3|4378.03|4377.43|4377.78|4377.18|13
1650599490000|2022-04-22 03:51:30|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|0
1650599500000|2022-04-22 03:51:40|||||||||4
1650599510000|2022-04-22 03:51:50|4378.03|4377.43|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|26
1650599520000|2022-04-22 03:52:00|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|16
1650599530000|2022-04-22 03:52:10|||||||||2
1650599540000|2022-04-22 03:52:20|4378.28|4377.68|4378.4|4377.8|4378.4|4377.8|4378.28|4377.68|12
1650599550000|2022-04-22 03:52:30|4378.28|4377.68|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|12
1650599560000|2022-04-22 03:52:40|4378.65|4378.05|4379.03|4378.43|4379.03|4378.43|4378.53|4377.93|27
1650599570000|2022-04-22 03:52:50|4378.9|4378.3|4378.78|4378.18|4378.9|4378.3|4378.78|4378.18|8
1650599580000|2022-04-22 03:53:00|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|7
1650599600000|2022-04-22 03:53:20|4378.78|4378.18|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|2
1650599630000|2022-04-22 03:53:50|4378.9|4378.3|4378.9|4378.3|4378.9|4378.3|4378.9|4378.3|9
1650599640000|2022-04-22 03:54:00|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|0
1650599650000|2022-04-22 03:54:10|4378.9|4378.3|4378.78|4378.18|4378.9|4378.3|4378.78|4378.18|3
1650599660000|2022-04-22 03:54:20|4378.9|4378.3|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|5
1650599680000|2022-04-22 03:54:40|4378.9|4378.3|4378.9|4378.3|4379.03|4378.43|4378.78|4378.18|9
1650599690000|2022-04-22 03:54:50|4378.78|4378.18|4378.78|4378.18|4378.9|4378.3|4378.78|4378.18|1
1650599700000|2022-04-22 03:55:00|4378.65|4378.05|4378.65|4378.05|4378.78|4378.18|4378.53|4377.93|12
1650599710000|2022-04-22 03:55:10|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.65|4378.05|6
1650599720000|2022-04-22 03:55:20|4378.65|4378.05|4379.03|4378.43|4379.03|4378.43|4378.65|4378.05|8
1650599730000|2022-04-22 03:55:30|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|1
1650599740000|2022-04-22 03:55:40|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|12
1650599760000|2022-04-22 03:56:00|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|28
1650599780000|2022-04-22 03:56:20|4378.9|4378.3|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|5
1650599800000|2022-04-22 03:56:40|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|7
1650599840000|2022-04-22 03:57:20|||||||||2
1650599850000|2022-04-22 03:57:30|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|4
1650599860000|2022-04-22 03:57:40|4378.65|4378.05|4378.53|4377.93|4378.65|4378.05|4378.53|4377.93|6
1650599870000|2022-04-22 03:57:50|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|3
1650599880000|2022-04-22 03:58:00|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|10
1650599890000|2022-04-22 03:58:10|4378.28|4377.68|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|12
1650599900000|2022-04-22 03:58:20|4378.78|4378.18|4378.65|4378.05|4378.78|4378.18|4378.65|4378.05|8
1650599910000|2022-04-22 03:58:30|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|0
1650599920000|2022-04-22 03:58:40|4378.9|4378.3|4378.78|4378.18|4378.9|4378.3|4378.78|4378.18|3
1650599940000|2022-04-22 03:59:00|||||||||10
1650599950000|2022-04-22 03:59:10|4378.65|4378.05|4378.78|4378.18|4378.78|4378.18|4378.65|4378.05|7
1650599960000|2022-04-22 03:59:20|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|15
1650599970000|2022-04-22 03:59:30|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|9
1650599980000|2022-04-22 03:59:40|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|27
1650599990000|2022-04-22 03:59:50|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|15
1650600000000|2022-04-22 04:00:00|||||||||21
1650600010000|2022-04-22 04:00:10|||||||||5
1650600020000|2022-04-22 04:00:20|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|1
1650600030000|2022-04-22 04:00:30|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|0
1650600040000|2022-04-22 04:00:40|||||||||8
1650600050000|2022-04-22 04:00:50|4378.78|4378.18|4379.15|4378.55|4379.15|4378.55|4378.78|4378.18|5
1650600060000|2022-04-22 04:01:00|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|1
1650600070000|2022-04-22 04:01:10|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|11
1650600080000|2022-04-22 04:01:20|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|9
1650600090000|2022-04-22 04:01:30|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|10
1650600100000|2022-04-22 04:01:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|17
1650600130000|2022-04-22 04:02:10|||||||||15
1650600140000|2022-04-22 04:02:20|||||||||3
1650600160000|2022-04-22 04:02:40|||||||||18
1650600170000|2022-04-22 04:02:50|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|15
1650600180000|2022-04-22 04:03:00|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|28
1650600190000|2022-04-22 04:03:10|||||||||9
1650600200000|2022-04-22 04:03:20|||||||||10
1650600210000|2022-04-22 04:03:30|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.03|4378.43|12
1650600220000|2022-04-22 04:03:40|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.03|4378.43|1
1650600230000|2022-04-22 04:03:50|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|1
1650600240000|2022-04-22 04:04:00|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|15
1650600260000|2022-04-22 04:04:20|4379.28|4378.68|4379.15|4378.55|4379.28|4378.68|4379.15|4378.55|18
1650600270000|2022-04-22 04:04:30|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|1
1650600280000|2022-04-22 04:04:40|||||||||6
1650600300000|2022-04-22 04:05:00|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|15
1650600320000|2022-04-22 04:05:20|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|4
1650600330000|2022-04-22 04:05:30|||||||||2
1650600340000|2022-04-22 04:05:40|||||||||12
1650600350000|2022-04-22 04:05:50|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|16
1650600360000|2022-04-22 04:06:00|||||||||13
1650600370000|2022-04-22 04:06:10|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|22
1650600380000|2022-04-22 04:06:20|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|4
1650600390000|2022-04-22 04:06:30|||||||||1
1650600400000|2022-04-22 04:06:40|||||||||22
1650600420000|2022-04-22 04:07:00|||||||||2
1650600450000|2022-04-22 04:07:30|||||||||7
1650600460000|2022-04-22 04:07:40|||||||||7
1650600480000|2022-04-22 04:08:00|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|19
1650600490000|2022-04-22 04:08:10|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.9|4378.3|9
1650600500000|2022-04-22 04:08:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|16
1650600510000|2022-04-22 04:08:30|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|5
1650600520000|2022-04-22 04:08:40|||||||||9
1650600530000|2022-04-22 04:08:50|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|3
1650600540000|2022-04-22 04:09:00|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|13
1650600550000|2022-04-22 04:09:10|4379.15|4378.55|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|5
1650600560000|2022-04-22 04:09:20|||||||||1
1650600580000|2022-04-22 04:09:40|||||||||1
1650600600000|2022-04-22 04:10:00|||||||||8
1650600620000|2022-04-22 04:10:20|4379.4|4378.8|4379.4|4378.8|4379.4|4378.8|4379.4|4378.8|14
1650600630000|2022-04-22 04:10:30|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|13
1650600660000|2022-04-22 04:11:00|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|5
1650600670000|2022-04-22 04:11:10|4378.9|4378.3|4378.78|4378.18|4378.9|4378.3|4378.78|4378.18|26
1650600690000|2022-04-22 04:11:30|4378.9|4378.3|4378.9|4378.3|4378.9|4378.3|4378.9|4378.3|8
1650600700000|2022-04-22 04:11:40|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|0
1650600710000|2022-04-22 04:11:50|||||||||1
1650600720000|2022-04-22 04:12:00|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.9|4378.3|6
1650600730000|2022-04-22 04:12:10|||||||||3
1650600740000|2022-04-22 04:12:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|10
1650600760000|2022-04-22 04:12:40|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|5
1650600770000|2022-04-22 04:12:50|||||||||2
1650600780000|2022-04-22 04:13:00|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|9
1650600790000|2022-04-22 04:13:10|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|6
1650600810000|2022-04-22 04:13:30|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|12
1650600850000|2022-04-22 04:14:10|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|4379.15|4378.55|4
1650600860000|2022-04-22 04:14:20|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|0
1650600870000|2022-04-22 04:14:30|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|2
1650600880000|2022-04-22 04:14:40|4379.15|4378.55|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|4
1650600890000|2022-04-22 04:14:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4
1650600900000|2022-04-22 04:15:00|4379.03|4378.43|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|23
1650600920000|2022-04-22 04:15:20|||||||||1
1650600940000|2022-04-22 04:15:40|||||||||2
1650601010000|2022-04-22 04:16:50|4378.78|4378.18|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|24
1650601020000|2022-04-22 04:17:00|4378.65|4378.05|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|18
1650601040000|2022-04-22 04:17:20|4378.65|4378.05|4378.28|4377.68|4378.65|4378.05|4378.28|4377.68|21
1650601050000|2022-04-22 04:17:30|4378.03|4377.43|4377.78|4377.18|4378.03|4377.43|4377.78|4377.18|43
1650601060000|2022-04-22 04:17:40|4378.03|4377.43|4378.03|4377.43|4378.03|4377.43|4377.78|4377.18|17
1650601080000|2022-04-22 04:18:00|4377.9|4377.3|4377.78|4377.18|4377.9|4377.3|4377.78|4377.18|9
1650601090000|2022-04-22 04:18:10|4377.9|4377.3|4378.03|4377.43|4378.03|4377.43|4377.9|4377.3|3
1650601100000|2022-04-22 04:18:20|4377.78|4377.18|4377.03|4376.43|4377.78|4377.18|4377.03|4376.43|31
1650601110000|2022-04-22 04:18:30|4376.78|4376.18|4376.53|4375.93|4376.78|4376.18|4376.28|4375.68|133
1650601120000|2022-04-22 04:18:40|4376.28|4375.68|4376.28|4375.68|4376.53|4375.93|4376.28|4375.68|52
1650601130000|2022-04-22 04:18:50|4376.53|4375.93|4376.53|4375.93|4376.53|4375.93|4376.4|4375.8|25
1650601140000|2022-04-22 04:19:00|4376.65|4376.05|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|13
1650601150000|2022-04-22 04:19:10|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|5
1650601160000|2022-04-22 04:19:20|4377.28|4376.68|4377.53|4376.93|4377.65|4377.05|4377.28|4376.68|19
1650601170000|2022-04-22 04:19:30|||||||||1
1650601180000|2022-04-22 04:19:40|||||||||20
1650601190000|2022-04-22 04:19:50|4377.65|4377.05|4377.53|4376.93|4377.65|4377.05|4377.53|4376.93|16
1650601200000|2022-04-22 04:20:00|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|9
1650601210000|2022-04-22 04:20:10|4377.53|4376.93|4378.28|4377.68|4378.28|4377.68|4377.53|4376.93|43
1650601220000|2022-04-22 04:20:20|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|7
1650601230000|2022-04-22 04:20:30|4378.78|4378.18|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|32
1650601240000|2022-04-22 04:20:40|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.9|4378.3|26
1650601250000|2022-04-22 04:20:50|4379.28|4378.68|4379.78|4379.18|4379.78|4379.18|4379.28|4378.68|74
1650601260000|2022-04-22 04:21:00|4379.53|4378.93|4381.28|4380.68|4381.28|4380.68|4379.53|4378.93|161
1650601270000|2022-04-22 04:21:10|4382.78|4382.18|4383.28|4382.68|4383.53|4382.93|4382.53|4381.93|667
1650601280000|2022-04-22 04:21:20|4383.53|4382.93|4382.53|4381.93|4383.53|4382.93|4382.53|4381.93|62
1650601290000|2022-04-22 04:21:30|4382.28|4381.68|4382.28|4381.68|4382.53|4381.93|4381.78|4381.18|87
1650601300000|2022-04-22 04:21:40|4382.03|4381.43|4382.4|4381.8|4382.53|4381.93|4382.03|4381.43|21
1650601310000|2022-04-22 04:21:50|4382.28|4381.68|4382.4|4381.8|4383.03|4382.43|4382.28|4381.68|40
1650601320000|2022-04-22 04:22:00|4382.53|4381.93|4382.78|4382.18|4383.03|4382.43|4382.53|4381.93|24
1650601330000|2022-04-22 04:22:10|4382.9|4382.3|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|13
1650601340000|2022-04-22 04:22:20|4382.9|4382.3|4382.9|4382.3|4382.9|4382.3|4382.78|4382.18|15
1650601350000|2022-04-22 04:22:30|4382.78|4382.18|4383.03|4382.43|4383.28|4382.68|4382.78|4382.18|16
1650601360000|2022-04-22 04:22:40|4383.28|4382.68|4383.28|4382.68|4383.28|4382.68|4383.03|4382.43|18
1650601370000|2022-04-22 04:22:50|4383.15|4382.55|4383.28|4382.68|4383.28|4382.68|4383.15|4382.55|10
1650601380000|2022-04-22 04:23:00|4383.15|4382.55|4383.15|4382.55|4383.15|4382.55|4383.03|4382.43|26
1650601390000|2022-04-22 04:23:10|4383.28|4382.68|4383.28|4382.68|4383.28|4382.68|4383.03|4382.43|18
1650601400000|2022-04-22 04:23:20|4383.15|4382.55|4383.28|4382.68|4383.28|4382.68|4383.03|4382.43|4
1650601410000|2022-04-22 04:23:30|4383.53|4382.93|4383.4|4382.8|4383.53|4382.93|4383.4|4382.8|16
1650601420000|2022-04-22 04:23:40|4383.28|4382.68|4383.53|4382.93|4383.53|4382.93|4383.28|4382.68|16
1650601430000|2022-04-22 04:23:50|4383.28|4382.68|4383.53|4382.93|4383.53|4382.93|4383.28|4382.68|15
1650601440000|2022-04-22 04:24:00|4383.28|4382.68|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|34
1650601450000|2022-04-22 04:24:10|4383.03|4382.43|4383.03|4382.43|4383.28|4382.68|4382.9|4382.3|12
1650601460000|2022-04-22 04:24:20|4382.78|4382.18|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|2
1650601470000|2022-04-22 04:24:30|4383.03|4382.43|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|4
1650601480000|2022-04-22 04:24:40|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|18
1650601490000|2022-04-22 04:24:50|4382.4|4381.8|4382.4|4381.8|4382.53|4381.93|4382.4|4381.8|11
1650601500000|2022-04-22 04:25:00|4382.53|4381.93|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|12
1650601510000|2022-04-22 04:25:10|||||||||2
1650601520000|2022-04-22 04:25:20|||||||||5
1650601530000|2022-04-22 04:25:30|4382.4|4381.8|4382.4|4381.8|4382.4|4381.8|4382.4|4381.8|13
1650601540000|2022-04-22 04:25:40|4382.28|4381.68|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|4
1650601550000|2022-04-22 04:25:50|4382.4|4381.8|4382.4|4381.8|4382.53|4381.93|4382.28|4381.68|1
1650601560000|2022-04-22 04:26:00|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|0
1650601570000|2022-04-22 04:26:10|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.4|4381.8|19
1650601580000|2022-04-22 04:26:20|4382.28|4381.68|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|9
1650601590000|2022-04-22 04:26:30|4382.4|4381.8|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|3
1650601600000|2022-04-22 04:26:40|4382.4|4381.8|4382.4|4381.8|4382.4|4381.8|4382.4|4381.8|13
1650601610000|2022-04-22 04:26:50|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|0
1650601630000|2022-04-22 04:27:10|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|13
1650601640000|2022-04-22 04:27:20|4382.53|4381.93|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|32
1650601650000|2022-04-22 04:27:30|4382.65|4382.05|4382.53|4381.93|4382.65|4382.05|4382.53|4381.93|4
1650601660000|2022-04-22 04:27:40|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|4
1650601680000|2022-04-22 04:28:00|||||||||10
1650601690000|2022-04-22 04:28:10|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|3
1650601700000|2022-04-22 04:28:20|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|3
1650601720000|2022-04-22 04:28:40|4382.4|4381.8|4382.53|4381.93|4382.78|4382.18|4382.28|4381.68|10
1650601730000|2022-04-22 04:28:50|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|2
1650601740000|2022-04-22 04:29:00|4382.53|4381.93|4383.28|4382.68|4383.28|4382.68|4382.53|4381.93|69
1650601750000|2022-04-22 04:29:10|4383.15|4382.55|4383.4|4382.8|4383.53|4382.93|4383.15|4382.55|21
1650601760000|2022-04-22 04:29:20|4383.53|4382.93|4383.15|4382.55|4383.53|4382.93|4383.03|4382.43|12
1650601770000|2022-04-22 04:29:30|4383.28|4382.68|4383.03|4382.43|4383.28|4382.68|4383.03|4382.43|6
1650601780000|2022-04-22 04:29:40|4382.9|4382.3|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|9
1650601790000|2022-04-22 04:29:50|4382.65|4382.05|4382.65|4382.05|4382.78|4382.18|4382.53|4381.93|6
1650601800000|2022-04-22 04:30:00|4382.78|4382.18|4382.65|4382.05|4382.78|4382.18|4382.53|4381.93|10
1650601810000|2022-04-22 04:30:10|4382.53|4381.93|4382.03|4381.43|4382.53|4381.93|4381.78|4381.18|27
1650601820000|2022-04-22 04:30:20|4381.9|4381.3|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|15
1650601830000|2022-04-22 04:30:30|4381.65|4381.05|4381.03|4380.43|4381.65|4381.05|4381.03|4380.43|32
1650601840000|2022-04-22 04:30:40|4380.9|4380.3|4381.03|4380.43|4381.03|4380.43|4380.9|4380.3|25
1650601850000|2022-04-22 04:30:50|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4381.15|4380.55|29
1650601860000|2022-04-22 04:31:00|4381.15|4380.55|4381.03|4380.43|4381.15|4380.55|4381.03|4380.43|22
1650601870000|2022-04-22 04:31:10|4380.78|4380.18|4380.78|4380.18|4380.78|4380.18|4380.78|4380.18|16
1650601880000|2022-04-22 04:31:20|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|21
1650601890000|2022-04-22 04:31:30|4380.78|4380.18|4380.78|4380.18|4380.78|4380.18|4380.78|4380.18|9
1650601900000|2022-04-22 04:31:40|4380.65|4380.05|4380.53|4379.93|4380.65|4380.05|4380.53|4379.93|28
1650601910000|2022-04-22 04:31:50|4380.4|4379.8|4380.28|4379.68|4380.4|4379.8|4380.28|4379.68|6
1650601920000|2022-04-22 04:32:00|4380.03|4379.43|4379.78|4379.18|4380.28|4379.68|4379.78|4379.18|31
1650601930000|2022-04-22 04:32:10|4379.65|4379.05|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|38
1650601940000|2022-04-22 04:32:20|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.65|4379.05|38
1650601950000|2022-04-22 04:32:30|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|16
1650601960000|2022-04-22 04:32:40|||||||||2
1650601970000|2022-04-22 04:32:50|4379.78|4379.18|4379.9|4379.3|4379.9|4379.3|4379.78|4379.18|16
1650601980000|2022-04-22 04:33:00|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|7
1650601990000|2022-04-22 04:33:10|4379.9|4379.3|4379.9|4379.3|4379.9|4379.3|4379.9|4379.3|8
1650602000000|2022-04-22 04:33:20|4380.03|4379.43|4379.65|4379.05|4380.03|4379.43|4379.65|4379.05|9
1650602010000|2022-04-22 04:33:30|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.4|4378.8|20
1650602020000|2022-04-22 04:33:40|||||||||2
1650602030000|2022-04-22 04:33:50|4379.4|4378.8|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|25
1650602040000|2022-04-22 04:34:00|4379.28|4378.68|4379.4|4378.8|4379.4|4378.8|4379.28|4378.68|17
1650602050000|2022-04-22 04:34:10|4379.28|4378.68|4379.78|4379.18|4379.78|4379.18|4379.28|4378.68|14
1650602060000|2022-04-22 04:34:20|4379.65|4379.05|4379.9|4379.3|4380.03|4379.43|4379.65|4379.05|14
1650602070000|2022-04-22 04:34:30|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.65|4379.05|7
1650602080000|2022-04-22 04:34:40|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|5
1650602090000|2022-04-22 04:34:50|4380.15|4379.55|4379.78|4379.18|4380.28|4379.68|4379.78|4379.18|8
1650602100000|2022-04-22 04:35:00|4379.65|4379.05|4379.78|4379.18|4380.03|4379.43|4379.53|4378.93|7
1650602110000|2022-04-22 04:35:10|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|0
1650602120000|2022-04-22 04:35:20|4380.15|4379.55|4380.03|4379.43|4380.15|4379.55|4380.03|4379.43|4
1650602130000|2022-04-22 04:35:30|4379.78|4379.18|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|15
1650602140000|2022-04-22 04:35:40|||||||||3
1650602150000|2022-04-22 04:35:50|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|1
1650602160000|2022-04-22 04:36:00|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|2
1650602170000|2022-04-22 04:36:10|4380.03|4379.43|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|4
1650602180000|2022-04-22 04:36:20|4380.28|4379.68|4379.78|4379.18|4380.28|4379.68|4379.78|4379.18|4
1650602190000|2022-04-22 04:36:30|4379.9|4379.3|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|6
1650602200000|2022-04-22 04:36:40|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|9
1650602220000|2022-04-22 04:37:00|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|5
1650602230000|2022-04-22 04:37:10|4379.9|4379.3|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|3
1650602240000|2022-04-22 04:37:20|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|53
1650602250000|2022-04-22 04:37:30|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|6
1650602260000|2022-04-22 04:37:40|4379.4|4378.8|4379.78|4379.18|4379.78|4379.18|4379.4|4378.8|22
1650602270000|2022-04-22 04:37:50|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|0
1650602280000|2022-04-22 04:38:00|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|8
1650602290000|2022-04-22 04:38:10|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|3
1650602300000|2022-04-22 04:38:20|4379.4|4378.8|4379.53|4378.93|4379.78|4379.18|4379.28|4378.68|5
1650602310000|2022-04-22 04:38:30|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|2
1650602320000|2022-04-22 04:38:40|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|7
1650602330000|2022-04-22 04:38:50|4379.78|4379.18|4379.65|4379.05|4379.78|4379.18|4379.65|4379.05|2
1650602340000|2022-04-22 04:39:00|4379.78|4379.18|4379.53|4378.93|4379.9|4379.3|4379.53|4378.93|6
1650602350000|2022-04-22 04:39:10|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|1
1650602360000|2022-04-22 04:39:20|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|8
1650602370000|2022-04-22 04:39:30|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.65|4379.05|1
1650602380000|2022-04-22 04:39:40|4379.9|4379.3|4379.78|4379.18|4379.9|4379.3|4379.78|4379.18|2
1650602390000|2022-04-22 04:39:50|4379.65|4379.05|4379.65|4379.05|4379.65|4379.05|4379.65|4379.05|22
1650602400000|2022-04-22 04:40:00|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|7
1650602410000|2022-04-22 04:40:10|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|47
1650602420000|2022-04-22 04:40:20|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|4
1650602430000|2022-04-22 04:40:30|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|2
1650602450000|2022-04-22 04:40:50|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|35
1650602460000|2022-04-22 04:41:00|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|14
1650602470000|2022-04-22 04:41:10|4379.53|4378.93|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|9
1650602480000|2022-04-22 04:41:20|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|5
1650602500000|2022-04-22 04:41:40|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|18
1650602510000|2022-04-22 04:41:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|18
1650602520000|2022-04-22 04:42:00|4379.4|4378.8|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|3
1650602530000|2022-04-22 04:42:10|||||||||1
1650602540000|2022-04-22 04:42:20|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|10
1650602560000|2022-04-22 04:42:40|4379.03|4378.43|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|16
1650602570000|2022-04-22 04:42:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|2
1650602580000|2022-04-22 04:43:00|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|1
1650602590000|2022-04-22 04:43:10|4379.4|4378.8|4379.4|4378.8|4379.53|4378.93|4379.4|4378.8|4
1650602600000|2022-04-22 04:43:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|0
1650602610000|2022-04-22 04:43:30|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|9
1650602620000|2022-04-22 04:43:40|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|8
1650602630000|2022-04-22 04:43:50|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|0
1650602650000|2022-04-22 04:44:10|4379.4|4378.8|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|16
1650602660000|2022-04-22 04:44:20|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|5
1650602670000|2022-04-22 04:44:30|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|11
1650602680000|2022-04-22 04:44:40|4379.9|4379.3|4379.9|4379.3|4379.9|4379.3|4379.9|4379.3|5
1650602690000|2022-04-22 04:44:50|4380.03|4379.43|4380.28|4379.68|4380.28|4379.68|4380.03|4379.43|25
1650602700000|2022-04-22 04:45:00|4380.53|4379.93|4380.03|4379.43|4380.53|4379.93|4379.9|4379.3|18
1650602710000|2022-04-22 04:45:10|4379.78|4379.18|4379.78|4379.18|4380.03|4379.43|4379.65|4379.05|30
1650602720000|2022-04-22 04:45:20|4379.9|4379.3|4379.9|4379.3|4379.9|4379.3|4379.9|4379.3|3
1650602730000|2022-04-22 04:45:30|4380.03|4379.43|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|12
1650602740000|2022-04-22 04:45:40|4379.65|4379.05|4379.53|4378.93|4379.78|4379.18|4379.4|4378.8|13
1650602750000|2022-04-22 04:45:50|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|19
1650602760000|2022-04-22 04:46:00|4379.65|4379.05|4379.53|4378.93|4379.65|4379.05|4379.53|4378.93|7
1650602770000|2022-04-22 04:46:10|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4379.28|4378.68|4
1650602780000|2022-04-22 04:46:20|4379.53|4378.93|4379.4|4378.8|4379.53|4378.93|4379.4|4378.8|14
1650602790000|2022-04-22 04:46:30|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|15
1650602800000|2022-04-22 04:46:40|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|21
1650602810000|2022-04-22 04:46:50|4379.65|4379.05|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|10
1650602830000|2022-04-22 04:47:10|4379.4|4378.8|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|3
1650602840000|2022-04-22 04:47:20|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|3
1650602860000|2022-04-22 04:47:40|||||||||2
1650602880000|2022-04-22 04:48:00|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|27
1650602900000|2022-04-22 04:48:20|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|2
1650602910000|2022-04-22 04:48:30|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|5
1650602940000|2022-04-22 04:49:00|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|6
1650602950000|2022-04-22 04:49:10|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|0
1650602980000|2022-04-22 04:49:40|4380.28|4379.68|4380.65|4380.05|4380.78|4380.18|4380.28|4379.68|102
1650602990000|2022-04-22 04:49:50|4380.78|4380.18|4381.03|4380.43|4381.03|4380.43|4380.53|4379.93|11
1650603000000|2022-04-22 04:50:00|4381.28|4380.68|4381.78|4381.18|4381.78|4381.18|4381.03|4380.43|28
1650603010000|2022-04-22 04:50:10|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|21
1650603020000|2022-04-22 04:50:20|4381.4|4380.8|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|19
1650603030000|2022-04-22 04:50:30|4381.65|4381.05|4382.03|4381.43|4382.03|4381.43|4381.53|4380.93|12
1650603040000|2022-04-22 04:50:40|4381.9|4381.3|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|22
1650603050000|2022-04-22 04:50:50|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|46
1650603060000|2022-04-22 04:51:00|||||||||10
1650603070000|2022-04-22 04:51:10|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|19
1650603080000|2022-04-22 04:51:20|4381.4|4380.8|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|7
1650603100000|2022-04-22 04:51:40|4381.4|4380.8|4381.03|4380.43|4381.4|4380.8|4381.03|4380.43|36
1650603110000|2022-04-22 04:51:50|4380.78|4380.18|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|20
1650603120000|2022-04-22 04:52:00|4380.9|4380.3|4380.65|4380.05|4381.03|4380.43|4380.53|4379.93|14
1650603130000|2022-04-22 04:52:10|4380.78|4380.18|4380.78|4380.18|4380.78|4380.18|4380.78|4380.18|1
1650603140000|2022-04-22 04:52:20|4380.9|4380.3|4381.03|4380.43|4381.03|4380.43|4380.9|4380.3|2
1650603160000|2022-04-22 04:52:40|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4381.15|4380.55|14
1650603170000|2022-04-22 04:52:50|4381.4|4380.8|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|13
1650603190000|2022-04-22 04:53:10|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|41
1650603200000|2022-04-22 04:53:20|||||||||1
1650603220000|2022-04-22 04:53:40|4381.03|4380.43|4381.65|4381.05|4381.65|4381.05|4381.03|4380.43|26
1650603230000|2022-04-22 04:53:50|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|1
1650603240000|2022-04-22 04:54:00|||||||||6
1650603250000|2022-04-22 04:54:10|4381.65|4381.05|4381.03|4380.43|4381.65|4381.05|4381.03|4380.43|10
1650603260000|2022-04-22 04:54:20|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|8
1650603280000|2022-04-22 04:54:40|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.4|4380.8|12
1650603290000|2022-04-22 04:54:50|||||||||2
1650603300000|2022-04-22 04:55:00|4381.4|4380.8|4381.4|4380.8|4381.4|4380.8|4381.4|4380.8|5
1650603310000|2022-04-22 04:55:10|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|0
1650603320000|2022-04-22 04:55:20|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|5
1650603330000|2022-04-22 04:55:30|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|12
1650603340000|2022-04-22 04:55:40|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|6
1650603370000|2022-04-22 04:56:10|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|4381.9|4381.3|14
1650603380000|2022-04-22 04:56:20|4381.9|4381.3|4382.28|4381.68|4382.28|4381.68|4381.9|4381.3|5
1650603390000|2022-04-22 04:56:30|4382.4|4381.8|4382.03|4381.43|4382.53|4381.93|4382.03|4381.43|40
1650603400000|2022-04-22 04:56:40|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|5
1650603410000|2022-04-22 04:56:50|4382.4|4381.8|4382.4|4381.8|4382.53|4381.93|4382.28|4381.68|0
1650603420000|2022-04-22 04:57:00|4382.28|4381.68|4382.4|4381.8|4382.4|4381.8|4382.28|4381.68|7
1650603430000|2022-04-22 04:57:10|4382.28|4381.68|4382.03|4381.43|4382.28|4381.68|4382.03|4381.43|4
1650603440000|2022-04-22 04:57:20|4382.15|4381.55|4382.03|4381.43|4382.28|4381.68|4381.78|4381.18|9
1650603450000|2022-04-22 04:57:30|||||||||1
1650603460000|2022-04-22 04:57:40|4382.15|4381.55|4382.28|4381.68|4382.28|4381.68|4382.15|4381.55|1
1650603470000|2022-04-22 04:57:50|4382.4|4381.8|4382.28|4381.68|4382.4|4381.8|4382.28|4381.68|2
1650603480000|2022-04-22 04:58:00|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|10
1650603490000|2022-04-22 04:58:10|4382.4|4381.8|4382.4|4381.8|4382.53|4381.93|4382.28|4381.68|22
1650603500000|2022-04-22 04:58:20|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.03|4381.43|9
1650603510000|2022-04-22 04:58:30|4382.4|4381.8|4382.28|4381.68|4382.4|4381.8|4382.28|4381.68|0
1650603520000|2022-04-22 04:58:40|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|1
1650603530000|2022-04-22 04:58:50|4382.78|4382.18|4382.78|4382.18|4382.9|4382.3|4382.78|4382.18|7
1650603540000|2022-04-22 04:59:00|4383.03|4382.43|4383.28|4382.68|4383.28|4382.68|4382.9|4382.3|22
1650603550000|2022-04-22 04:59:10|4383.53|4382.93|4383.53|4382.93|4383.65|4383.05|4383.28|4382.68|72
1650603560000|2022-04-22 04:59:20|4383.78|4383.18|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|37
1650603570000|2022-04-22 04:59:30|||||||||31
1650603580000|2022-04-22 04:59:40|||||||||3
1650603590000|2022-04-22 04:59:50|4383.65|4383.05|4383.65|4383.05|4383.65|4383.05|4383.53|4382.93|1
1650603600000|2022-04-22 05:00:00|4383.53|4382.93|4384.03|4383.43|4384.03|4383.43|4383.53|4382.93|44
1650603610000|2022-04-22 05:00:10|||||||||7
1650603620000|2022-04-22 05:00:20|4383.78|4383.18|4383.78|4383.18|4383.78|4383.18|4383.78|4383.18|13
1650603630000|2022-04-22 05:00:30|4383.53|4382.93|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|55
1650603640000|2022-04-22 05:00:40|4383.03|4382.43|4382.53|4381.93|4383.03|4382.43|4382.28|4381.68|33
1650603650000|2022-04-22 05:00:50|4382.28|4381.68|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|25
1650603660000|2022-04-22 05:01:00|4382.28|4381.68|4382.53|4381.93|4382.65|4382.05|4382.28|4381.68|7
1650603670000|2022-04-22 05:01:10|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|1
1650603680000|2022-04-22 05:01:20|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|4382.28|4381.68|2
1650603690000|2022-04-22 05:01:30|4382.53|4381.93|4383.03|4382.43|4383.03|4382.43|4382.53|4381.93|28
1650603700000|2022-04-22 05:01:40|4382.9|4382.3|4383.03|4382.43|4383.03|4382.43|4382.78|4382.18|4
1650603710000|2022-04-22 05:01:50|||||||||1
1650603720000|2022-04-22 05:02:00|4383.28|4382.68|4383.28|4382.68|4383.28|4382.68|4383.28|4382.68|11
1650603730000|2022-04-22 05:02:10|4383.15|4382.55|4383.03|4382.43|4383.15|4382.55|4383.03|4382.43|5
1650603740000|2022-04-22 05:02:20|4383.28|4382.68|4382.9|4382.3|4383.28|4382.68|4382.9|4382.3|13
1650603750000|2022-04-22 05:02:30|4383.03|4382.43|4383.28|4382.68|4383.28|4382.68|4383.03|4382.43|10
1650603760000|2022-04-22 05:02:40|4383.53|4382.93|4384.03|4383.43|4384.03|4383.43|4383.53|4382.93|65
1650603770000|2022-04-22 05:02:50|4384.78|4384.18|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|180
1650603780000|2022-04-22 05:03:00|4384.78|4384.18|4384.28|4383.68|4384.78|4384.18|4384.28|4383.68|44
1650603790000|2022-04-22 05:03:10|4384.4|4383.8|4384.03|4383.43|4384.4|4383.8|4384.03|4383.43|19
1650603800000|2022-04-22 05:03:20|4384.15|4383.55|4384.15|4383.55|4384.28|4383.68|4384.03|4383.43|14
1650603810000|2022-04-22 05:03:30|4384.03|4383.43|4384.53|4383.93|4384.53|4383.93|4384.03|4383.43|38
1650603820000|2022-04-22 05:03:40|4384.78|4384.18|4384.53|4383.93|4384.78|4384.18|4384.4|4383.8|24
1650603830000|2022-04-22 05:03:50|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|2
1650603840000|2022-04-22 05:04:00|4384.9|4384.3|4385.53|4384.93|4385.53|4384.93|4384.78|4384.18|69
1650603850000|2022-04-22 05:04:10|4385.78|4385.18|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|80
1650603860000|2022-04-22 05:04:20|4385.9|4385.3|4385.78|4385.18|4385.9|4385.3|4385.78|4385.18|56
1650603870000|2022-04-22 05:04:30|4385.9|4385.3|4385.53|4384.93|4385.9|4385.3|4385.53|4384.93|16
1650603880000|2022-04-22 05:04:40|4385.4|4384.8|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|38
1650603890000|2022-04-22 05:04:50|4385.65|4385.05|4385.78|4385.18|4386.03|4385.43|4385.53|4384.93|31
1650603900000|2022-04-22 05:05:00|4385.53|4384.93|4386.28|4385.68|4386.28|4385.68|4385.53|4384.93|48
1650603910000|2022-04-22 05:05:10|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|78
1650603920000|2022-04-22 05:05:20|4386.28|4385.68|4385.65|4385.05|4386.28|4385.68|4385.65|4385.05|51
1650603930000|2022-04-22 05:05:30|4385.53|4384.93|4386.03|4385.43|4386.03|4385.43|4385.53|4384.93|4
1650603940000|2022-04-22 05:05:40|||||||||3
1650603950000|2022-04-22 05:05:50|||||||||3
1650603960000|2022-04-22 05:06:00|4386.53|4385.93|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|34
1650603970000|2022-04-22 05:06:10|4386.53|4385.93|4385.78|4385.18|4386.53|4385.93|4385.53|4384.93|63
1650603980000|2022-04-22 05:06:20|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|36
1650603990000|2022-04-22 05:06:30|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|11
1650604000000|2022-04-22 05:06:40|4386.28|4385.68|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|35
1650604010000|2022-04-22 05:06:50|4386.4|4385.8|4387.28|4386.68|4387.28|4386.68|4386.4|4385.8|47
1650604020000|2022-04-22 05:07:00|4387.03|4386.43|4387.15|4386.55|4387.53|4386.93|4387.03|4386.43|89
1650604030000|2022-04-22 05:07:10|4387.28|4386.68|4387.15|4386.55|4387.28|4386.68|4387.03|4386.43|32
1650604040000|2022-04-22 05:07:20|4387.28|4386.68|4386.78|4386.18|4387.28|4386.68|4386.78|4386.18|86
1650604050000|2022-04-22 05:07:30|4386.65|4386.05|4386.78|4386.18|4386.78|4386.18|4386.65|4386.05|20
1650604060000|2022-04-22 05:07:40|4386.53|4385.93|4386.28|4385.68|4386.53|4385.93|4386.03|4385.43|99
1650604070000|2022-04-22 05:07:50|4386.4|4385.8|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|18
1650604080000|2022-04-22 05:08:00|4386.53|4385.93|4386.4|4385.8|4386.53|4385.93|4386.28|4385.68|20
1650604090000|2022-04-22 05:08:10|4386.28|4385.68|4386.78|4386.18|4386.78|4386.18|4386.15|4385.55|30
1650604100000|2022-04-22 05:08:20|4386.9|4386.3|4387.28|4386.68|4387.28|4386.68|4386.9|4386.3|37
1650604110000|2022-04-22 05:08:30|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|29
1650604120000|2022-04-22 05:08:40|4387.4|4386.8|4387.4|4386.8|4387.53|4386.93|4387.28|4386.68|6
1650604130000|2022-04-22 05:08:50|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|7
1650604140000|2022-04-22 05:09:00|4387.4|4386.8|4387.28|4386.68|4387.4|4386.8|4387.03|4386.43|21
1650604150000|2022-04-22 05:09:10|4387.53|4386.93|4386.78|4386.18|4387.53|4386.93|4386.78|4386.18|36
1650604160000|2022-04-22 05:09:20|||||||||10
1650604170000|2022-04-22 05:09:30|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|12
1650604180000|2022-04-22 05:09:40|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|11
1650604190000|2022-04-22 05:09:50|4387.03|4386.43|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|19
1650604200000|2022-04-22 05:10:00|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|26
1650604210000|2022-04-22 05:10:10|4387.15|4386.55|4387.03|4386.43|4387.28|4386.68|4386.9|4386.3|26
1650604220000|2022-04-22 05:10:20|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|13
1650604230000|2022-04-22 05:10:30|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|8
1650604240000|2022-04-22 05:10:40|||||||||2
1650604250000|2022-04-22 05:10:50|4386.9|4386.3|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|15
1650604260000|2022-04-22 05:11:00|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|1
1650604270000|2022-04-22 05:11:10|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|24
1650604280000|2022-04-22 05:11:20|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.15|4386.55|9
1650604290000|2022-04-22 05:11:30|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|6
1650604300000|2022-04-22 05:11:40|4387.03|4386.43|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|26
1650604310000|2022-04-22 05:11:50|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|25
1650604320000|2022-04-22 05:12:00|||||||||12
1650604330000|2022-04-22 05:12:10|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|10
1650604340000|2022-04-22 05:12:20|4387.4|4386.8|4387.53|4386.93|4387.53|4386.93|4387.4|4386.8|15
1650604350000|2022-04-22 05:12:30|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|13
1650604360000|2022-04-22 05:12:40|4387.53|4386.93|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|26
1650604370000|2022-04-22 05:12:50|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|10
1650604380000|2022-04-22 05:13:00|4387.9|4387.3|4388.28|4387.68|4388.28|4387.68|4387.78|4387.18|41
1650604390000|2022-04-22 05:13:10|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|17
1650604400000|2022-04-22 05:13:20|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|65
1650604410000|2022-04-22 05:13:30|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|106
1650604420000|2022-04-22 05:13:40|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|113
1650604430000|2022-04-22 05:13:50|4389.53|4388.93|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|66
1650604440000|2022-04-22 05:14:00|4389.28|4388.68|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|85
1650604450000|2022-04-22 05:14:10|4389.4|4388.8|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|22
1650604460000|2022-04-22 05:14:20|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|21
1650604470000|2022-04-22 05:14:30|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|11
1650604480000|2022-04-22 05:14:40|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|17
1650604490000|2022-04-22 05:14:50|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|5
1650604500000|2022-04-22 05:15:00|4389.9|4389.3|4390.78|4390.18|4390.78|4390.18|4389.9|4389.3|103
1650604510000|2022-04-22 05:15:10|4390.9|4390.3|4391.03|4390.43|4391.03|4390.43|4390.78|4390.18|69
1650604520000|2022-04-22 05:15:20|4391.15|4390.55|4390.53|4389.93|4391.15|4390.55|4390.53|4389.93|55
1650604530000|2022-04-22 05:15:30|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.15|4389.55|50
1650604540000|2022-04-22 05:15:40|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|11
1650604550000|2022-04-22 05:15:50|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|16
1650604560000|2022-04-22 05:16:00|4390.78|4390.18|4390.28|4389.68|4390.78|4390.18|4390.28|4389.68|94
1650604570000|2022-04-22 05:16:10|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.15|4389.55|11
1650604580000|2022-04-22 05:16:20|4390.03|4389.43|4390.15|4389.55|4390.28|4389.68|4390.03|4389.43|37
1650604590000|2022-04-22 05:16:30|4390.03|4389.43|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|79
1650604600000|2022-04-22 05:16:40|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|33
1650604610000|2022-04-22 05:16:50|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.53|4388.93|77
1650604620000|2022-04-22 05:17:00|4389.53|4388.93|4389.4|4388.8|4389.53|4388.93|4389.4|4388.8|39
1650604630000|2022-04-22 05:17:10|4389.28|4388.68|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|49
1650604640000|2022-04-22 05:17:20|4389.4|4388.8|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|7
1650604650000|2022-04-22 05:17:30|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|26
1650604660000|2022-04-22 05:17:40|||||||||5
1650604670000|2022-04-22 05:17:50|4389.4|4388.8|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|6
1650604680000|2022-04-22 05:18:00|4389.4|4388.8|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|19
1650604690000|2022-04-22 05:18:10|4389.4|4388.8|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|25
1650604700000|2022-04-22 05:18:20|||||||||12
1650604710000|2022-04-22 05:18:30|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|7
1650604720000|2022-04-22 05:18:40|4389.9|4389.3|4389.65|4389.05|4389.9|4389.3|4389.65|4389.05|45
1650604730000|2022-04-22 05:18:50|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|20
1650604740000|2022-04-22 05:19:00|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|19
1650604750000|2022-04-22 05:19:10|4389.15|4388.55|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|7
1650604760000|2022-04-22 05:19:20|4388.53|4387.93|4388.28|4387.68|4388.53|4387.93|4388.15|4387.55|59
1650604770000|2022-04-22 05:19:30|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|49
1650604780000|2022-04-22 05:19:40|||||||||3
1650604790000|2022-04-22 05:19:50|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|13
1650604800000|2022-04-22 05:20:00|4387.65|4387.05|4387.78|4387.18|4388.03|4387.43|4387.65|4387.05|21
1650604810000|2022-04-22 05:20:10|4388.03|4387.43|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|17
1650604820000|2022-04-22 05:20:20|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|14
1650604830000|2022-04-22 05:20:30|||||||||2
1650604840000|2022-04-22 05:20:40|4388.28|4387.68|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|37
1650604850000|2022-04-22 05:20:50|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.28|4387.68|37
1650604860000|2022-04-22 05:21:00|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|7
1650604870000|2022-04-22 05:21:10|4388.4|4387.8|4387.78|4387.18|4388.53|4387.93|4387.78|4387.18|29
1650604880000|2022-04-22 05:21:20|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|5
1650604890000|2022-04-22 05:21:30|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|32
1650604900000|2022-04-22 05:21:40|4387.53|4386.93|4387.53|4386.93|4387.65|4387.05|4387.4|4386.8|34
1650604910000|2022-04-22 05:21:50|4387.4|4386.8|4387.53|4386.93|4387.53|4386.93|4387.4|4386.8|13
1650604920000|2022-04-22 05:22:00|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|20
1650604930000|2022-04-22 05:22:10|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|25
1650604940000|2022-04-22 05:22:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|17
1650604950000|2022-04-22 05:22:30|4387.4|4386.8|4387.53|4386.93|4387.53|4386.93|4387.4|4386.8|4
1650604970000|2022-04-22 05:22:50|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.53|4386.93|20
1650604980000|2022-04-22 05:23:00|4388.03|4387.43|4387.53|4386.93|4388.03|4387.43|4387.53|4386.93|5
1650604990000|2022-04-22 05:23:10|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.15|4386.55|6
1650605000000|2022-04-22 05:23:20|4387.15|4386.55|4387.15|4386.55|4387.28|4386.68|4387.03|4386.43|28
1650605010000|2022-04-22 05:23:30|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|5
1650605020000|2022-04-22 05:23:40|||||||||2
1650605030000|2022-04-22 05:23:50|4387.15|4386.55|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|10
1650605040000|2022-04-22 05:24:00|4386.78|4386.18|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|24
1650605050000|2022-04-22 05:24:10|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.4|4386.8|13
1650605060000|2022-04-22 05:24:20|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|55
1650605070000|2022-04-22 05:24:30|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|30
1650605080000|2022-04-22 05:24:40|4387.4|4386.8|4387.28|4386.68|4387.4|4386.8|4387.28|4386.68|1
1650605090000|2022-04-22 05:24:50|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|29
1650605100000|2022-04-22 05:25:00|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.28|4385.68|60
1650605110000|2022-04-22 05:25:10|4386.65|4386.05|4386.78|4386.18|4386.78|4386.18|4386.65|4386.05|16
1650605120000|2022-04-22 05:25:20|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|13
1650605130000|2022-04-22 05:25:30|4387.03|4386.43|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|42
1650605140000|2022-04-22 05:25:40|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|43
1650605150000|2022-04-22 05:25:50|4387.65|4387.05|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|94
1650605160000|2022-04-22 05:26:00|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4386.78|4386.18|47
1650605170000|2022-04-22 05:26:10|4386.78|4386.18|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|24
1650605180000|2022-04-22 05:26:20|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|4386.53|4385.93|19
1650605190000|2022-04-22 05:26:30|4386.9|4386.3|4386.78|4386.18|4386.9|4386.3|4386.78|4386.18|9
1650605200000|2022-04-22 05:26:40|||||||||24
1650605210000|2022-04-22 05:26:50|4386.53|4385.93|4386.28|4385.68|4386.53|4385.93|4386.03|4385.43|63
1650605220000|2022-04-22 05:27:00|4386.4|4385.8|4386.28|4385.68|4386.4|4385.8|4386.28|4385.68|12
1650605230000|2022-04-22 05:27:10|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|15
1650605240000|2022-04-22 05:27:20|4385.78|4385.18|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|27
1650605250000|2022-04-22 05:27:30|4386.28|4385.68|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|21
1650605260000|2022-04-22 05:27:40|4386.4|4385.8|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|19
1650605270000|2022-04-22 05:27:50|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|17
1650605280000|2022-04-22 05:28:00|4385.9|4385.3|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|16
1650605290000|2022-04-22 05:28:10|4386.15|4385.55|4386.53|4385.93|4386.53|4385.93|4386.15|4385.55|14
1650605300000|2022-04-22 05:28:20|4386.65|4386.05|4387.03|4386.43|4387.03|4386.43|4386.65|4386.05|34
1650605310000|2022-04-22 05:28:30|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|16
1650605320000|2022-04-22 05:28:40|4387.15|4386.55|4386.78|4386.18|4387.28|4386.68|4386.78|4386.18|10
1650605330000|2022-04-22 05:28:50|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4
1650605340000|2022-04-22 05:29:00|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|4
1650605350000|2022-04-22 05:29:10|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|2
1650605360000|2022-04-22 05:29:20|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|5
1650605370000|2022-04-22 05:29:30|4386.53|4385.93|4386.78|4386.18|4386.78|4386.18|4386.53|4385.93|12
1650605380000|2022-04-22 05:29:40|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|5
1650605390000|2022-04-22 05:29:50|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|11
1650605400000|2022-04-22 05:30:00|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.15|4386.55|37
1650605410000|2022-04-22 05:30:10|4387.28|4386.68|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|14
1650605420000|2022-04-22 05:30:20|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|7
1650605430000|2022-04-22 05:30:30|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.15|4386.55|11
1650605440000|2022-04-22 05:30:40|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|62
1650605460000|2022-04-22 05:31:00|4386.53|4385.93|4386.03|4385.43|4386.53|4385.93|4386.03|4385.43|48
1650605470000|2022-04-22 05:31:10|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.28|4384.68|71
1650605480000|2022-04-22 05:31:20|4385.53|4384.93|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|16
1650605490000|2022-04-22 05:31:30|4385.65|4385.05|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|9
1650605500000|2022-04-22 05:31:40|4385.78|4385.18|4385.78|4385.18|4385.9|4385.3|4385.78|4385.18|5
1650605510000|2022-04-22 05:31:50|4385.9|4385.3|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|22
1650605520000|2022-04-22 05:32:00|4385.9|4385.3|4385.9|4385.3|4386.03|4385.43|4385.9|4385.3|17
1650605530000|2022-04-22 05:32:10|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|0
1650605540000|2022-04-22 05:32:20|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.03|4385.43|23
1650605550000|2022-04-22 05:32:30|4386.15|4385.55|4386.03|4385.43|4386.15|4385.55|4386.03|4385.43|3
1650605560000|2022-04-22 05:32:40|||||||||4
1650605570000|2022-04-22 05:32:50|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|40
1650605580000|2022-04-22 05:33:00|||||||||10
1650605590000|2022-04-22 05:33:10|4386.65|4386.05|4387.28|4386.68|4387.28|4386.68|4386.65|4386.05|29
1650605600000|2022-04-22 05:33:20|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|40
1650605610000|2022-04-22 05:33:30|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4387.78|4387.18|42
1650605620000|2022-04-22 05:33:40|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|83
1650605630000|2022-04-22 05:33:50|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|13
1650605640000|2022-04-22 05:34:00|4388.03|4387.43|4388.28|4387.68|4388.4|4387.8|4388.03|4387.43|31
1650605650000|2022-04-22 05:34:10|4388.53|4387.93|4389.03|4388.43|4389.28|4388.68|4388.53|4387.93|44
1650605660000|2022-04-22 05:34:20|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|8
1650605670000|2022-04-22 05:34:30|4389.4|4388.8|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|25
1650605680000|2022-04-22 05:34:40|4389.53|4388.93|4389.65|4389.05|4389.65|4389.05|4389.53|4388.93|25
1650605690000|2022-04-22 05:34:50|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|7
1650605700000|2022-04-22 05:35:00|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|90
1650605710000|2022-04-22 05:35:10|4390.28|4389.68|4389.53|4388.93|4390.28|4389.68|4389.53|4388.93|24
1650605720000|2022-04-22 05:35:20|4389.65|4389.05|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|31
1650605730000|2022-04-22 05:35:30|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|41
1650605740000|2022-04-22 05:35:40|4389.65|4389.05|4389.65|4389.05|4389.78|4389.18|4389.53|4388.93|22
1650605750000|2022-04-22 05:35:50|4389.78|4389.18|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|11
1650605760000|2022-04-22 05:36:00|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|18
1650605770000|2022-04-22 05:36:10|4389.78|4389.18|4389.78|4389.18|4389.9|4389.3|4389.78|4389.18|14
1650605780000|2022-04-22 05:36:20|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|22
1650605790000|2022-04-22 05:36:30|4390.4|4389.8|4390.78|4390.18|4390.78|4390.18|4390.4|4389.8|70
1650605800000|2022-04-22 05:36:40|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|43
1650605810000|2022-04-22 05:36:50|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|11
1650605820000|2022-04-22 05:37:00|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|18
1650605830000|2022-04-22 05:37:10|4390.65|4390.05|4390.28|4389.68|4391.03|4390.43|4390.28|4389.68|18
1650605840000|2022-04-22 05:37:20|4390.4|4389.8|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|72
1650605850000|2022-04-22 05:37:30|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|28
1650605860000|2022-04-22 05:37:40|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|49
1650605880000|2022-04-22 05:38:00|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|73
1650605890000|2022-04-22 05:38:10|4390.4|4389.8|4390.53|4389.93|4390.53|4389.93|4390.4|4389.8|13
1650605900000|2022-04-22 05:38:20|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|11
1650605920000|2022-04-22 05:38:40|||||||||1
1650605940000|2022-04-22 05:39:00|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|32
1650605950000|2022-04-22 05:39:10|||||||||7
1650605960000|2022-04-22 05:39:20|4391.03|4390.43|4391.28|4390.68|4391.53|4390.93|4390.9|4390.3|76
1650605980000|2022-04-22 05:39:40|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|48
1650605990000|2022-04-22 05:39:50|4391.4|4390.8|4391.53|4390.93|4391.53|4390.93|4391.4|4390.8|7
1650606000000|2022-04-22 05:40:00|4391.4|4390.8|4391.15|4390.55|4391.4|4390.8|4391.03|4390.43|38
1650606010000|2022-04-22 05:40:10|4391.28|4390.68|4391.78|4391.18|4391.78|4391.18|4391.28|4390.68|60
1650606020000|2022-04-22 05:40:20|||||||||4
1650606030000|2022-04-22 05:40:30|4391.53|4390.93|4391.28|4390.68|4391.53|4390.93|4391.03|4390.43|27
1650606040000|2022-04-22 05:40:40|4391.03|4390.43|4391.15|4390.55|4391.15|4390.55|4391.03|4390.43|8
1650606050000|2022-04-22 05:40:50|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|8
1650606060000|2022-04-22 05:41:00|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4390.78|4390.18|25
1650606070000|2022-04-22 05:41:10|||||||||4
1650606080000|2022-04-22 05:41:20|||||||||17
1650606090000|2022-04-22 05:41:30|4391.15|4390.55|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|2
1650606100000|2022-04-22 05:41:40|4390.78|4390.18|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|45
1650606110000|2022-04-22 05:41:50|||||||||2
1650606120000|2022-04-22 05:42:00|||||||||22
1650606130000|2022-04-22 05:42:10|4390.9|4390.3|4390.9|4390.3|4390.9|4390.3|4390.9|4390.3|27
1650606140000|2022-04-22 05:42:20|4390.78|4390.18|4391.28|4390.68|4391.28|4390.68|4390.78|4390.18|30
1650606150000|2022-04-22 05:42:30|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|11
1650606160000|2022-04-22 05:42:40|4391.28|4390.68|4391.78|4391.18|4391.78|4391.18|4391.28|4390.68|41
1650606170000|2022-04-22 05:42:50|4391.9|4391.3|4391.78|4391.18|4391.9|4391.3|4391.78|4391.18|25
1650606180000|2022-04-22 05:43:00|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|10
1650606190000|2022-04-22 05:43:10|4391.65|4391.05|4391.28|4390.68|4391.78|4391.18|4391.28|4390.68|19
1650606200000|2022-04-22 05:43:20|4391.4|4390.8|4391.4|4390.8|4391.53|4390.93|4391.28|4390.68|24
1650606210000|2022-04-22 05:43:30|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|20
1650606220000|2022-04-22 05:43:40|4391.53|4390.93|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|11
1650606230000|2022-04-22 05:43:50|4391.65|4391.05|4391.78|4391.18|4391.78|4391.18|4391.65|4391.05|9
1650606240000|2022-04-22 05:44:00|4391.65|4391.05|4391.53|4390.93|4391.78|4391.18|4391.4|4390.8|13
1650606250000|2022-04-22 05:44:10|4391.78|4391.18|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|8
1650606260000|2022-04-22 05:44:20|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|18
1650606270000|2022-04-22 05:44:30|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|9
1650606290000|2022-04-22 05:44:50|4391.28|4390.68|4391.53|4390.93|4391.53|4390.93|4391.28|4390.68|17
1650606300000|2022-04-22 05:45:00|||||||||7
1650606310000|2022-04-22 05:45:10|4391.78|4391.18|4391.78|4391.18|4392.03|4391.43|4391.53|4390.93|75
1650606320000|2022-04-22 05:45:20|4392.03|4391.43|4391.53|4390.93|4392.03|4391.43|4391.53|4390.93|37
1650606330000|2022-04-22 05:45:30|||||||||14
1650606340000|2022-04-22 05:45:40|||||||||1
1650606350000|2022-04-22 05:45:50|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4390.9|4390.3|104
1650606360000|2022-04-22 05:46:00|4391.28|4390.68|4391.28|4390.68|4391.4|4390.8|4391.28|4390.68|23
1650606370000|2022-04-22 05:46:10|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|58
1650606380000|2022-04-22 05:46:20|4391.15|4390.55|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|13
1650606390000|2022-04-22 05:46:30|4390.9|4390.3|4390.78|4390.18|4390.9|4390.3|4390.53|4389.93|15
1650606400000|2022-04-22 05:46:40|4391.03|4390.43|4390.53|4389.93|4391.03|4390.43|4390.53|4389.93|69
1650606410000|2022-04-22 05:46:50|4390.4|4389.8|4390.28|4389.68|4390.4|4389.8|4390.28|4389.68|37
1650606420000|2022-04-22 05:47:00|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|24
1650606430000|2022-04-22 05:47:10|||||||||7
1650606440000|2022-04-22 05:47:20|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.65|4390.05|12
1650606450000|2022-04-22 05:47:30|4391.03|4390.43|4391.53|4390.93|4391.53|4390.93|4391.03|4390.43|40
1650606460000|2022-04-22 05:47:40|4391.65|4391.05|4391.53|4390.93|4391.65|4391.05|4391.4|4390.8|27
1650606470000|2022-04-22 05:47:50|4391.65|4391.05|4392.03|4391.43|4392.03|4391.43|4391.53|4390.93|80
1650606480000|2022-04-22 05:48:00|4391.9|4391.3|4391.9|4391.3|4392.03|4391.43|4391.78|4391.18|35
1650606490000|2022-04-22 05:48:10|4391.78|4391.18|4391.78|4391.18|4392.03|4391.43|4391.78|4391.18|19
1650606500000|2022-04-22 05:48:20|4391.53|4390.93|4391.28|4390.68|4391.78|4391.18|4391.28|4390.68|12
1650606510000|2022-04-22 05:48:30|4390.78|4390.18|4390.9|4390.3|4391.28|4390.68|4390.78|4390.18|171
1650606520000|2022-04-22 05:48:40|4391.03|4390.43|4390.28|4389.68|4391.03|4390.43|4390.28|4389.68|80
1650606530000|2022-04-22 05:48:50|4390.53|4389.93|4390.28|4389.68|4390.65|4390.05|4390.28|4389.68|17
1650606540000|2022-04-22 05:49:00|4390.53|4389.93|4390.53|4389.93|4390.65|4390.05|4390.28|4389.68|68
1650606550000|2022-04-22 05:49:10|4390.03|4389.43|4389.53|4388.93|4390.03|4389.43|4389.53|4388.93|83
1650606560000|2022-04-22 05:49:20|4389.28|4388.68|4389.53|4388.93|4389.78|4389.18|4389.28|4388.68|92
1650606570000|2022-04-22 05:49:30|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|6
1650606580000|2022-04-22 05:49:40|4389.4|4388.8|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|3
1650606590000|2022-04-22 05:49:50|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|8
1650606600000|2022-04-22 05:50:00|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|12
1650606610000|2022-04-22 05:50:10|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|33
1650606620000|2022-04-22 05:50:20|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|37
1650606630000|2022-04-22 05:50:30|4389.15|4388.55|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|5
1650606640000|2022-04-22 05:50:40|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|38
1650606650000|2022-04-22 05:50:50|4388.65|4388.05|4388.9|4388.3|4388.9|4388.3|4388.53|4387.93|14
1650606660000|2022-04-22 05:51:00|4388.78|4388.18|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|19
1650606670000|2022-04-22 05:51:10|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|52
1650606680000|2022-04-22 05:51:20|4388.9|4388.3|4388.9|4388.3|4389.03|4388.43|4388.78|4388.18|14
1650606690000|2022-04-22 05:51:30|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|11
1650606700000|2022-04-22 05:51:40|4389.28|4388.68|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|15
1650606710000|2022-04-22 05:51:50|4389.53|4388.93|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|20
1650606720000|2022-04-22 05:52:00|4389.78|4389.18|4390.15|4389.55|4390.28|4389.68|4389.78|4389.18|34
1650606730000|2022-04-22 05:52:10|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|6
1650606740000|2022-04-22 05:52:20|4389.78|4389.18|4389.78|4389.18|4389.9|4389.3|4389.78|4389.18|4
1650606750000|2022-04-22 05:52:30|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|8
1650606760000|2022-04-22 05:52:40|4390.03|4389.43|4389.78|4389.18|4390.15|4389.55|4389.78|4389.18|16
1650606770000|2022-04-22 05:52:50|4389.53|4388.93|4389.4|4388.8|4389.65|4389.05|4389.28|4388.68|17
1650606780000|2022-04-22 05:53:00|4389.28|4388.68|4389.03|4388.43|4389.4|4388.8|4389.03|4388.43|42
1650606790000|2022-04-22 05:53:10|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|11
1650606800000|2022-04-22 05:53:20|4388.4|4387.8|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|49
1650606810000|2022-04-22 05:53:30|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|13
1650606820000|2022-04-22 05:53:40|4388.28|4387.68|4387.78|4387.18|4388.28|4387.68|4387.78|4387.18|18
1650606830000|2022-04-22 05:53:50|4387.9|4387.3|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|13
1650606840000|2022-04-22 05:54:00|4388.28|4387.68|4388.28|4387.68|4388.4|4387.8|4388.03|4387.43|22
1650606850000|2022-04-22 05:54:10|4388.03|4387.43|4388.28|4387.68|4388.4|4387.8|4388.03|4387.43|28
1650606860000|2022-04-22 05:54:20|4388.4|4387.8|4388.03|4387.43|4388.53|4387.93|4388.03|4387.43|18
1650606870000|2022-04-22 05:54:30|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|17
1650606880000|2022-04-22 05:54:40|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|17
1650606890000|2022-04-22 05:54:50|4387.9|4387.3|4387.9|4387.3|4388.03|4387.43|4387.9|4387.3|10
1650606900000|2022-04-22 05:55:00|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4387.78|4387.18|20
1650606910000|2022-04-22 05:55:10|4388.4|4387.8|4388.78|4388.18|4388.78|4388.18|4388.4|4387.8|37
1650606920000|2022-04-22 05:55:20|4388.65|4388.05|4389.28|4388.68|4389.28|4388.68|4388.53|4387.93|14
1650606930000|2022-04-22 05:55:30|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|18
1650606940000|2022-04-22 05:55:40|4389.15|4388.55|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|12
1650606950000|2022-04-22 05:55:50|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.65|4388.05|22
1650606960000|2022-04-22 05:56:00|4388.53|4387.93|4387.28|4386.68|4388.53|4387.93|4387.28|4386.68|155
1650606970000|2022-04-22 05:56:10|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|4
1650606980000|2022-04-22 05:56:20|4387.4|4386.8|4387.78|4387.18|4388.03|4387.43|4387.4|4386.8|19
1650606990000|2022-04-22 05:56:30|4388.03|4387.43|4388.28|4387.68|4388.53|4387.93|4388.03|4387.43|27
1650607000000|2022-04-22 05:56:40|4388.03|4387.43|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|18
1650607010000|2022-04-22 05:56:50|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4387.9|4387.3|2
1650607020000|2022-04-22 05:57:00|4387.9|4387.3|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|3
1650607030000|2022-04-22 05:57:10|4387.9|4387.3|4388.03|4387.43|4388.28|4387.68|4387.9|4387.3|18
1650607040000|2022-04-22 05:57:20|4387.78|4387.18|4387.53|4386.93|4388.03|4387.43|4387.53|4386.93|7
1650607050000|2022-04-22 05:57:30|4385.9|4385.3|4385.78|4385.18|4385.9|4385.3|4385.53|4384.93|456
1650607060000|2022-04-22 05:57:40|4385.65|4385.05|4386.03|4385.43|4386.28|4385.68|4385.28|4384.68|61
1650607070000|2022-04-22 05:57:50|4386.28|4385.68|4386.78|4386.18|4386.78|4386.18|4386.28|4385.68|29
1650607080000|2022-04-22 05:58:00|4386.65|4386.05|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|56
1650607090000|2022-04-22 05:58:10|4386.53|4385.93|4386.15|4385.55|4386.53|4385.93|4386.03|4385.43|31
1650607100000|2022-04-22 05:58:20|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|6
1650607110000|2022-04-22 05:58:30|4385.9|4385.3|4385.53|4384.93|4386.03|4385.43|4385.53|4384.93|39
1650607120000|2022-04-22 05:58:40|4385.28|4384.68|4385.28|4384.68|4385.28|4384.68|4385.03|4384.43|154
1650607130000|2022-04-22 05:58:50|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|24
1650607140000|2022-04-22 05:59:00|4385.78|4385.18|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|35
1650607150000|2022-04-22 05:59:10|4385.28|4384.68|4385.03|4384.43|4385.28|4384.68|4384.78|4384.18|19
1650607160000|2022-04-22 05:59:20|4385.28|4384.68|4385.28|4384.68|4385.28|4384.68|4385.28|4384.68|33
1650607170000|2022-04-22 05:59:30|4385.15|4384.55|4385.53|4384.93|4385.53|4384.93|4385.03|4384.43|29
1650607180000|2022-04-22 05:59:40|4385.28|4384.68|4385.28|4384.68|4385.53|4384.93|4385.28|4384.68|31
1650607190000|2022-04-22 05:59:50|4385.03|4384.43|4385.15|4384.55|4385.4|4384.8|4384.53|4383.93|131
1650607200000|2022-04-22 06:00:00|4385.03|4384.43|4384.03|4383.43|4385.4|4384.8|4383.28|4382.68|228
1650607210000|2022-04-22 06:00:10|4384.15|4383.55|4383.78|4383.18|4384.28|4383.68|4383.78|4383.18|39
1650607220000|2022-04-22 06:00:20|4384.03|4383.43|4383.4|4382.8|4384.03|4383.43|4383.03|4382.43|54
1650607230000|2022-04-22 06:00:30|4383.28|4382.68|4383.53|4382.93|4383.53|4382.93|4383.28|4382.68|10
1650607240000|2022-04-22 06:00:40|4383.4|4382.8|4384.03|4383.43|4384.03|4383.43|4383.4|4382.8|20
1650607250000|2022-04-22 06:00:50|4384.15|4383.55|4384.03|4383.43|4384.28|4383.68|4384.03|4383.43|43
1650607260000|2022-04-22 06:01:00|4383.9|4383.3|4384.53|4383.93|4384.53|4383.93|4383.9|4383.3|37
1650607270000|2022-04-22 06:01:10|4384.78|4384.18|4385.53|4384.93|4385.53|4384.93|4384.65|4384.05|54
1650607280000|2022-04-22 06:01:20|4385.65|4385.05|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|49
1650607290000|2022-04-22 06:01:30|4385.78|4385.18|4385.65|4385.05|4386.03|4385.43|4385.53|4384.93|31
1650607300000|2022-04-22 06:01:40|4385.78|4385.18|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|5
1650607310000|2022-04-22 06:01:50|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|91
1650607320000|2022-04-22 06:02:00|4384.28|4383.68|4384.28|4383.68|4384.4|4383.8|4383.78|4383.18|62
1650607330000|2022-04-22 06:02:10|4384.03|4383.43|4384.28|4383.68|4384.28|4383.68|4384.03|4383.43|19
1650607340000|2022-04-22 06:02:20|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.65|4383.05|59
1650607350000|2022-04-22 06:02:30|4383.53|4382.93|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|39
1650607360000|2022-04-22 06:02:40|4383.4|4382.8|4383.53|4382.93|4383.53|4382.93|4383.4|4382.8|13
1650607370000|2022-04-22 06:02:50|4383.65|4383.05|4385.28|4384.68|4385.28|4384.68|4383.65|4383.05|50
1650607380000|2022-04-22 06:03:00|4385.53|4384.93|4386.03|4385.43|4386.28|4385.68|4385.53|4384.93|51
1650607390000|2022-04-22 06:03:10|4385.78|4385.18|4385.78|4385.18|4386.03|4385.43|4385.53|4384.93|36
1650607400000|2022-04-22 06:03:20|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|15
1650607410000|2022-04-22 06:03:30|4386.28|4385.68|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|21
1650607420000|2022-04-22 06:03:40|4385.9|4385.3|4385.53|4384.93|4386.03|4385.43|4385.53|4384.93|26
1650607430000|2022-04-22 06:03:50|4385.4|4384.8|4385.78|4385.18|4385.78|4385.18|4385.4|4384.8|48
1650607440000|2022-04-22 06:04:00|4385.53|4384.93|4387.78|4387.18|4387.78|4387.18|4385.53|4384.93|120
1650607450000|2022-04-22 06:04:10|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|32
1650607460000|2022-04-22 06:04:20|4387.28|4386.68|4386.78|4386.18|4387.28|4386.68|4386.53|4385.93|38
1650607470000|2022-04-22 06:04:30|4386.65|4386.05|4386.28|4385.68|4386.65|4386.05|4386.28|4385.68|9
1650607480000|2022-04-22 06:04:40|4386.03|4385.43|4384.53|4383.93|4386.03|4385.43|4384.53|4383.93|30
1650607490000|2022-04-22 06:04:50|4384.28|4383.68|4384.78|4384.18|4385.03|4384.43|4384.28|4383.68|26
1650607500000|2022-04-22 06:05:00|4384.9|4384.3|4385.53|4384.93|4385.53|4384.93|4384.9|4384.3|58
1650607510000|2022-04-22 06:05:10|4385.78|4385.18|4386.03|4385.43|4386.03|4385.43|4385.53|4384.93|48
1650607520000|2022-04-22 06:05:20|4385.78|4385.18|4385.9|4385.3|4386.03|4385.43|4385.78|4385.18|15
1650607530000|2022-04-22 06:05:30|4385.78|4385.18|4386.4|4385.8|4386.4|4385.8|4385.78|4385.18|19
1650607540000|2022-04-22 06:05:40|4386.28|4385.68|4386.03|4385.43|4386.4|4385.8|4386.03|4385.43|15
1650607550000|2022-04-22 06:05:50|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|13
1650607560000|2022-04-22 06:06:00|4386.53|4385.93|4385.78|4385.18|4386.53|4385.93|4385.78|4385.18|55
1650607570000|2022-04-22 06:06:10|4385.4|4384.8|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|34
1650607580000|2022-04-22 06:06:20|4385.4|4384.8|4385.15|4384.55|4385.53|4384.93|4385.03|4384.43|14
1650607590000|2022-04-22 06:06:30|4385.28|4384.68|4385.28|4384.68|4385.53|4384.93|4385.15|4384.55|8
1650607600000|2022-04-22 06:06:40|4385.53|4384.93|4386.03|4385.43|4386.03|4385.43|4385.53|4384.93|7
1650607610000|2022-04-22 06:06:50|4386.28|4385.68|4386.15|4385.55|4386.53|4385.93|4386.03|4385.43|31
1650607620000|2022-04-22 06:07:00|4386.03|4385.43|4387.03|4386.43|4387.03|4386.43|4385.78|4385.18|31
1650607630000|2022-04-22 06:07:10|4386.9|4386.3|4386.9|4386.3|4387.03|4386.43|4386.78|4386.18|14
1650607640000|2022-04-22 06:07:20|4387.03|4386.43|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|20
1650607650000|2022-04-22 06:07:30|4387.53|4386.93|4385.78|4385.18|4387.53|4386.93|4385.78|4385.18|41
1650607660000|2022-04-22 06:07:40|4385.65|4385.05|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|12
1650607670000|2022-04-22 06:07:50|4385.28|4384.68|4386.03|4385.43|4386.15|4385.55|4385.28|4384.68|27
1650607680000|2022-04-22 06:08:00|4386.15|4385.55|4386.53|4385.93|4386.78|4386.18|4386.03|4385.43|29
1650607690000|2022-04-22 06:08:10|4386.78|4386.18|4387.03|4386.43|4387.28|4386.68|4386.78|4386.18|36
1650607700000|2022-04-22 06:08:20|4386.78|4386.18|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|32
1650607710000|2022-04-22 06:08:30|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|19
1650607720000|2022-04-22 06:08:40|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|17
1650607730000|2022-04-22 06:08:50|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|21
1650607740000|2022-04-22 06:09:00|4386.78|4386.18|4386.28|4385.68|4386.78|4386.18|4386.28|4385.68|12
1650607750000|2022-04-22 06:09:10|||||||||12
1650607760000|2022-04-22 06:09:20|4386.53|4385.93|4386.03|4385.43|4386.78|4386.18|4386.03|4385.43|41
1650607770000|2022-04-22 06:09:30|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|18
1650607780000|2022-04-22 06:09:40|4386.53|4385.93|4386.78|4386.18|4386.78|4386.18|4386.53|4385.93|71
1650607790000|2022-04-22 06:09:50|4386.53|4385.93|4385.78|4385.18|4386.53|4385.93|4385.78|4385.18|8
1650607800000|2022-04-22 06:10:00|4385.9|4385.3|4386.03|4385.43|4386.28|4385.68|4385.9|4385.3|14
1650607810000|2022-04-22 06:10:10|4385.9|4385.3|4385.53|4384.93|4385.9|4385.3|4385.53|4384.93|7
1650607820000|2022-04-22 06:10:20|4385.78|4385.18|4386.03|4385.43|4386.03|4385.43|4385.65|4385.05|7
1650607830000|2022-04-22 06:10:30|4385.9|4385.3|4386.28|4385.68|4386.28|4385.68|4385.78|4385.18|24
1650607840000|2022-04-22 06:10:40|4386.53|4385.93|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|26
1650607850000|2022-04-22 06:10:50|4386.4|4385.8|4387.15|4386.55|4387.15|4386.55|4386.4|4385.8|16
1650607860000|2022-04-22 06:11:00|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|23
1650607870000|2022-04-22 06:11:10|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|15
1650607880000|2022-04-22 06:11:20|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|3
1650607890000|2022-04-22 06:11:30|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|12
1650607900000|2022-04-22 06:11:40|4387.03|4386.43|4386.9|4386.3|4387.03|4386.43|4386.78|4386.18|4
1650607910000|2022-04-22 06:11:50|4386.78|4386.18|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|3
1650607920000|2022-04-22 06:12:00|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|26
1650607930000|2022-04-22 06:12:10|4386.9|4386.3|4386.03|4385.43|4387.03|4386.43|4386.03|4385.43|36
1650607940000|2022-04-22 06:12:20|4385.9|4385.3|4385.78|4385.18|4385.9|4385.3|4385.78|4385.18|8
1650607950000|2022-04-22 06:12:30|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|9
1650607960000|2022-04-22 06:12:40|4385.9|4385.3|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|5
1650607970000|2022-04-22 06:12:50|4385.78|4385.18|4385.9|4385.3|4386.03|4385.43|4385.78|4385.18|6
1650607980000|2022-04-22 06:13:00|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|6
1650607990000|2022-04-22 06:13:10|4385.53|4384.93|4385.4|4384.8|4385.53|4384.93|4385.03|4384.43|40
1650608000000|2022-04-22 06:13:20|4385.53|4384.93|4385.78|4385.18|4386.03|4385.43|4385.4|4384.8|24
1650608010000|2022-04-22 06:13:30|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|19
1650608020000|2022-04-22 06:13:40|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|7
1650608030000|2022-04-22 06:13:50|4386.03|4385.43|4386.65|4386.05|4386.78|4386.18|4386.03|4385.43|22
1650608040000|2022-04-22 06:14:00|4386.78|4386.18|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|14
1650608050000|2022-04-22 06:14:10|4386.65|4386.05|4387.28|4386.68|4387.53|4386.93|4386.65|4386.05|10
1650608060000|2022-04-22 06:14:20|4387.03|4386.43|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|13
1650608070000|2022-04-22 06:14:30|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|22
1650608080000|2022-04-22 06:14:40|4387.4|4386.8|4387.78|4387.18|4387.78|4387.18|4387.28|4386.68|31
1650608090000|2022-04-22 06:14:50|4387.53|4386.93|4386.28|4385.68|4387.53|4386.93|4386.28|4385.68|16
1650608100000|2022-04-22 06:15:00|4386.53|4385.93|4386.03|4385.43|4386.78|4386.18|4386.03|4385.43|27
1650608110000|2022-04-22 06:15:10|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.03|4385.43|7
1650608120000|2022-04-22 06:15:20|4386.53|4385.93|4386.03|4385.43|4386.53|4385.93|4386.03|4385.43|9
1650608130000|2022-04-22 06:15:30|4386.15|4385.55|4385.78|4385.18|4386.15|4385.55|4385.78|4385.18|14
1650608140000|2022-04-22 06:15:40|4385.53|4384.93|4385.03|4384.43|4385.53|4384.93|4385.03|4384.43|16
1650608150000|2022-04-22 06:15:50|4385.15|4384.55|4385.03|4384.43|4385.15|4384.55|4384.9|4384.3|22
1650608160000|2022-04-22 06:16:00|4385.15|4384.55|4385.03|4384.43|4385.28|4384.68|4384.78|4384.18|34
1650608170000|2022-04-22 06:16:10|4385.15|4384.55|4385.28|4384.68|4385.28|4384.68|4385.15|4384.55|9
1650608180000|2022-04-22 06:16:20|4385.15|4384.55|4384.65|4384.05|4385.28|4384.68|4384.28|4383.68|27
1650608190000|2022-04-22 06:16:30|4384.53|4383.93|4384.53|4383.93|4384.65|4384.05|4384.4|4383.8|8
1650608200000|2022-04-22 06:16:40|4384.65|4384.05|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|26
1650608210000|2022-04-22 06:16:50|4384.78|4384.18|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|6
1650608220000|2022-04-22 06:17:00|4384.65|4384.05|4385.03|4384.43|4385.03|4384.43|4384.53|4383.93|9
1650608230000|2022-04-22 06:17:10|4385.28|4384.68|4386.03|4385.43|4386.03|4385.43|4385.03|4384.43|47
1650608240000|2022-04-22 06:17:20|4385.78|4385.18|4386.03|4385.43|4386.28|4385.68|4385.78|4385.18|12
1650608250000|2022-04-22 06:17:30|4385.78|4385.18|4386.53|4385.93|4386.53|4385.93|4385.78|4385.18|53
1650608260000|2022-04-22 06:17:40|4387.03|4386.43|4387.28|4386.68|4387.4|4386.8|4387.03|4386.43|109
1650608270000|2022-04-22 06:17:50|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4386.65|4386.05|9
1650608280000|2022-04-22 06:18:00|4386.9|4386.3|4387.03|4386.43|4387.53|4386.93|4386.9|4386.3|20
1650608290000|2022-04-22 06:18:10|4387.15|4386.55|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|18
1650608300000|2022-04-22 06:18:20|4386.78|4386.18|4386.9|4386.3|4386.9|4386.3|4386.78|4386.18|17
1650608310000|2022-04-22 06:18:30|4386.78|4386.18|4386.53|4385.93|4387.03|4386.43|4386.28|4385.68|19
1650608320000|2022-04-22 06:18:40|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|2
1650608330000|2022-04-22 06:18:50|4386.4|4385.8|4386.03|4385.43|4386.4|4385.8|4386.03|4385.43|6
1650608340000|2022-04-22 06:19:00|4386.28|4385.68|4386.28|4385.68|4386.4|4385.8|4386.03|4385.43|18
1650608350000|2022-04-22 06:19:10|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|6
1650608360000|2022-04-22 06:19:20|4385.78|4385.18|4386.03|4385.43|4386.15|4385.55|4385.78|4385.18|10
1650608370000|2022-04-22 06:19:30|4385.9|4385.3|4385.53|4384.93|4386.28|4385.68|4385.53|4384.93|28
1650608380000|2022-04-22 06:19:40|4385.78|4385.18|4385.28|4384.68|4385.78|4385.18|4384.78|4384.18|31
1650608390000|2022-04-22 06:19:50|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|4385.4|4384.8|6
1650608400000|2022-04-22 06:20:00|4385.65|4385.05|4385.78|4385.18|4385.78|4385.18|4385.65|4385.05|2
1650608410000|2022-04-22 06:20:10|4386.03|4385.43|4386.03|4385.43|4386.15|4385.55|4385.9|4385.3|3
1650608420000|2022-04-22 06:20:20|4386.15|4385.55|4386.15|4385.55|4386.28|4385.68|4386.03|4385.43|8
1650608430000|2022-04-22 06:20:30|4386.28|4385.68|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|0
1650608440000|2022-04-22 06:20:40|4386.15|4385.55|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|22
1650608450000|2022-04-22 06:20:50|4386.65|4386.05|4386.28|4385.68|4386.65|4386.05|4386.28|4385.68|7
1650608460000|2022-04-22 06:21:00|4386.53|4385.93|4386.78|4386.18|4386.78|4386.18|4386.4|4385.8|11
1650608470000|2022-04-22 06:21:10|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|24
1650608480000|2022-04-22 06:21:20|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.28|4385.68|4
1650608490000|2022-04-22 06:21:30|4386.4|4385.8|4386.28|4385.68|4386.78|4386.18|4386.28|4385.68|33
1650608500000|2022-04-22 06:21:40|4386.78|4386.18|4386.65|4386.05|4386.78|4386.18|4386.65|4386.05|43
1650608510000|2022-04-22 06:21:50|4386.78|4386.18|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|4
1650608520000|2022-04-22 06:22:00|4386.4|4385.8|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|9
1650608530000|2022-04-22 06:22:10|4386.4|4385.8|4386.53|4385.93|4386.65|4386.05|4386.4|4385.8|12
1650608540000|2022-04-22 06:22:20|4386.78|4386.18|4386.65|4386.05|4386.78|4386.18|4386.53|4385.93|13
1650608550000|2022-04-22 06:22:30|4386.78|4386.18|4387.03|4386.43|4387.28|4386.68|4386.53|4385.93|36
1650608560000|2022-04-22 06:22:40|4387.15|4386.55|4386.78|4386.18|4387.15|4386.55|4386.78|4386.18|12
1650608570000|2022-04-22 06:22:50|4386.28|4385.68|4386.28|4385.68|4386.4|4385.8|4386.03|4385.43|29
1650608580000|2022-04-22 06:23:00|4386.15|4385.55|4386.28|4385.68|4386.53|4385.93|4386.15|4385.55|28
1650608590000|2022-04-22 06:23:10|4386.4|4385.8|4386.4|4385.8|4386.4|4385.8|4386.4|4385.8|5
1650608600000|2022-04-22 06:23:20|4386.53|4385.93|4386.78|4386.18|4386.78|4386.18|4386.53|4385.93|6
1650608610000|2022-04-22 06:23:30|4386.53|4385.93|4386.15|4385.55|4386.53|4385.93|4386.03|4385.43|18
1650608620000|2022-04-22 06:23:40|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|1
1650608630000|2022-04-22 06:23:50|4386.4|4385.8|4386.28|4385.68|4386.4|4385.8|4386.28|4385.68|3
1650608640000|2022-04-22 06:24:00|4386.53|4385.93|4386.15|4385.55|4386.53|4385.93|4386.03|4385.43|24
1650608650000|2022-04-22 06:24:10|4386.03|4385.43|4386.9|4386.3|4386.9|4386.3|4386.03|4385.43|44
1650608660000|2022-04-22 06:24:20|4387.28|4386.68|4387.78|4387.18|4387.78|4387.18|4387.28|4386.68|26
1650608670000|2022-04-22 06:24:30|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.28|4386.68|21
1650608680000|2022-04-22 06:24:40|4387.65|4387.05|4387.65|4387.05|4387.65|4387.05|4387.65|4387.05|12
1650608690000|2022-04-22 06:24:50|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|1
1650608700000|2022-04-22 06:25:00|4387.65|4387.05|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|31
1650608710000|2022-04-22 06:25:10|4387.03|4386.43|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|35
1650608720000|2022-04-22 06:25:20|4387.28|4386.68|4386.78|4386.18|4387.28|4386.68|4386.78|4386.18|31
1650608730000|2022-04-22 06:25:30|4386.9|4386.3|4386.53|4385.93|4387.03|4386.43|4386.53|4385.93|30
1650608740000|2022-04-22 06:25:40|4386.28|4385.68|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|47
1650608750000|2022-04-22 06:25:50|4385.78|4385.18|4387.53|4386.93|4387.53|4386.93|4385.78|4385.18|159
1650608760000|2022-04-22 06:26:00|4387.4|4386.8|4387.28|4386.68|4387.4|4386.8|4387.28|4386.68|20
1650608770000|2022-04-22 06:26:10|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|21
1650608780000|2022-04-22 06:26:20|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|18
1650608790000|2022-04-22 06:26:30|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.28|4386.68|41
1650608800000|2022-04-22 06:26:40|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4386.78|4386.18|38
1650608810000|2022-04-22 06:26:50|||||||||3
1650608820000|2022-04-22 06:27:00|4387.4|4386.8|4386.78|4386.18|4387.4|4386.8|4386.78|4386.18|12
1650608830000|2022-04-22 06:27:10|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|9
1650608840000|2022-04-22 06:27:20|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|16
1650608850000|2022-04-22 06:27:30|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|7
1650608860000|2022-04-22 06:27:40|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|3
1650608870000|2022-04-22 06:27:50|4387.03|4386.43|4387.15|4386.55|4387.28|4386.68|4387.03|4386.43|19
1650608880000|2022-04-22 06:28:00|4387.03|4386.43|4387.28|4386.68|4387.4|4386.8|4386.9|4386.3|10
1650608890000|2022-04-22 06:28:10|4387.15|4386.55|4387.53|4386.93|4387.65|4387.05|4387.15|4386.55|7
1650608900000|2022-04-22 06:28:20|4387.65|4387.05|4388.28|4387.68|4388.28|4387.68|4387.65|4387.05|29
1650608910000|2022-04-22 06:28:30|4388.4|4387.8|4388.78|4388.18|4389.03|4388.43|4388.4|4387.8|81
1650608920000|2022-04-22 06:28:40|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|36
1650608930000|2022-04-22 06:28:50|4388.9|4388.3|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|27
1650608940000|2022-04-22 06:29:00|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|11
1650608950000|2022-04-22 06:29:10|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|8
1650608960000|2022-04-22 06:29:20|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.65|4389.05|31
1650608970000|2022-04-22 06:29:30|4389.53|4388.93|4389.78|4389.18|4389.9|4389.3|4389.28|4388.68|60
1650608980000|2022-04-22 06:29:40|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|39
1650608990000|2022-04-22 06:29:50|4390.28|4389.68|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|64
1650609000000|2022-04-22 06:30:00|4390.4|4389.8|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|58
1650609010000|2022-04-22 06:30:10|4390.28|4389.68|4390.03|4389.43|4390.4|4389.8|4390.03|4389.43|17
1650609020000|2022-04-22 06:30:20|4390.28|4389.68|4390.4|4389.8|4390.53|4389.93|4390.03|4389.43|92
1650609030000|2022-04-22 06:30:30|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|4
1650609040000|2022-04-22 06:30:40|4390.65|4390.05|4390.9|4390.3|4391.15|4390.55|4390.53|4389.93|79
1650609050000|2022-04-22 06:30:50|4390.78|4390.18|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|23
1650609060000|2022-04-22 06:31:00|4391.15|4390.55|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|17
1650609070000|2022-04-22 06:31:10|4390.9|4390.3|4390.4|4389.8|4390.9|4390.3|4390.4|4389.8|35
1650609080000|2022-04-22 06:31:20|4390.28|4389.68|4389.28|4388.68|4390.28|4389.68|4389.28|4388.68|38
1650609090000|2022-04-22 06:31:30|4389.15|4388.55|4389.28|4388.68|4389.53|4388.93|4389.15|4388.55|14
1650609100000|2022-04-22 06:31:40|4389.4|4388.8|4389.78|4389.18|4389.78|4389.18|4389.4|4388.8|22
1650609110000|2022-04-22 06:31:50|4389.28|4388.68|4389.53|4388.93|4389.65|4389.05|4389.28|4388.68|21
1650609120000|2022-04-22 06:32:00|4389.28|4388.68|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|44
1650609130000|2022-04-22 06:32:10|4388.9|4388.3|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|17
1650609140000|2022-04-22 06:32:20|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|42
1650609150000|2022-04-22 06:32:30|4389.28|4388.68|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|15
1650609160000|2022-04-22 06:32:40|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|13
1650609170000|2022-04-22 06:32:50|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4
1650609180000|2022-04-22 06:33:00|4389.15|4388.55|4389.53|4388.93|4389.53|4388.93|4389.03|4388.43|16
1650609190000|2022-04-22 06:33:10|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|12
1650609200000|2022-04-22 06:33:20|4389.65|4389.05|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|28
1650609210000|2022-04-22 06:33:30|4389.28|4388.68|4389.15|4388.55|4389.28|4388.68|4389.15|4388.55|5
1650609220000|2022-04-22 06:33:40|4389.28|4388.68|4389.28|4388.68|4389.4|4388.8|4389.28|4388.68|6
1650609230000|2022-04-22 06:33:50|4389.4|4388.8|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|14
1650609240000|2022-04-22 06:34:00|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|1
1650609250000|2022-04-22 06:34:10|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|19
1650609260000|2022-04-22 06:34:20|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|24
1650609270000|2022-04-22 06:34:30|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|4389.15|4388.55|22
1650609280000|2022-04-22 06:34:40|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|13
1650609290000|2022-04-22 06:34:50|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.15|4388.55|3
1650609300000|2022-04-22 06:35:00|4389.03|4388.43|4388.28|4387.68|4389.28|4388.68|4388.28|4387.68|51
1650609310000|2022-04-22 06:35:10|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4387.78|4387.18|11
1650609320000|2022-04-22 06:35:20|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|19
1650609330000|2022-04-22 06:35:30|4388.15|4387.55|4387.78|4387.18|4388.15|4387.55|4387.78|4387.18|16
1650609340000|2022-04-22 06:35:40|4387.53|4386.93|4387.78|4387.18|4387.9|4387.3|4387.53|4386.93|17
1650609350000|2022-04-22 06:35:50|4387.9|4387.3|4388.28|4387.68|4388.28|4387.68|4387.78|4387.18|16
1650609360000|2022-04-22 06:36:00|4388.4|4387.8|4388.28|4387.68|4388.4|4387.8|4388.03|4387.43|11
1650609370000|2022-04-22 06:36:10|4388.4|4387.8|4389.28|4388.68|4389.28|4388.68|4388.28|4387.68|28
1650609380000|2022-04-22 06:36:20|4389.15|4388.55|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|4
1650609390000|2022-04-22 06:36:30|4388.78|4388.18|4388.9|4388.3|4388.9|4388.3|4388.78|4388.18|11
1650609400000|2022-04-22 06:36:40|4389.03|4388.43|4388.9|4388.3|4389.03|4388.43|4388.78|4388.18|7
1650609410000|2022-04-22 06:36:50|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|5
1650609420000|2022-04-22 06:37:00|4388.9|4388.3|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|3
1650609430000|2022-04-22 06:37:10|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|0
1650609440000|2022-04-22 06:37:20|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|2
1650609450000|2022-04-22 06:37:30|4388.9|4388.3|4389.28|4388.68|4389.28|4388.68|4388.9|4388.3|3
1650609460000|2022-04-22 06:37:40|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|2
1650609470000|2022-04-22 06:37:50|4389.15|4388.55|4389.53|4388.93|4389.53|4388.93|4389.15|4388.55|14
1650609480000|2022-04-22 06:38:00|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|12
1650609490000|2022-04-22 06:38:10|4390.03|4389.43|4389.53|4388.93|4390.28|4389.68|4389.53|4388.93|34
1650609500000|2022-04-22 06:38:20|4389.78|4389.18|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|8
1650609510000|2022-04-22 06:38:30|4390.15|4389.55|4389.9|4389.3|4390.15|4389.55|4389.9|4389.3|7
1650609520000|2022-04-22 06:38:40|4389.78|4389.18|4390.28|4389.68|4390.28|4389.68|4389.78|4389.18|17
1650609530000|2022-04-22 06:38:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|11
1650609540000|2022-04-22 06:39:00|4390.28|4389.68|4390.65|4390.05|4391.03|4390.43|4390.28|4389.68|66
1650609550000|2022-04-22 06:39:10|4390.53|4389.93|4390.9|4390.3|4391.03|4390.43|4390.53|4389.93|17
1650609560000|2022-04-22 06:39:20|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|29
1650609570000|2022-04-22 06:39:30|4390.78|4390.18|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|61
1650609580000|2022-04-22 06:39:40|4391.03|4390.43|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|36
1650609590000|2022-04-22 06:39:50|4390.78|4390.18|4391.03|4390.43|4391.03|4390.43|4390.78|4390.18|11
1650609600000|2022-04-22 06:40:00|4391.28|4390.68|4390.53|4389.93|4391.28|4390.68|4390.28|4389.68|57
1650609610000|2022-04-22 06:40:10|4390.28|4389.68|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|30
1650609620000|2022-04-22 06:40:20|4390.9|4390.3|4391.28|4390.68|4391.28|4390.68|4390.78|4390.18|19
1650609630000|2022-04-22 06:40:30|4391.53|4390.93|4391.9|4391.3|4392.03|4391.43|4391.53|4390.93|65
1650609640000|2022-04-22 06:40:40|4391.78|4391.18|4391.65|4391.05|4392.03|4391.43|4391.53|4390.93|28
1650609650000|2022-04-22 06:40:50|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.28|4390.68|23
1650609660000|2022-04-22 06:41:00|4391.65|4391.05|4391.15|4390.55|4391.78|4391.18|4391.03|4390.43|33
1650609670000|2022-04-22 06:41:10|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.53|4389.93|25
1650609680000|2022-04-22 06:41:20|4390.9|4390.3|4390.28|4389.68|4390.9|4390.3|4390.28|4389.68|22
1650609690000|2022-04-22 06:41:30|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|41
1650609700000|2022-04-22 06:41:40|4390.4|4389.8|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|18
1650609710000|2022-04-22 06:41:50|4390.4|4389.8|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|8
1650609720000|2022-04-22 06:42:00|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|22
1650609730000|2022-04-22 06:42:10|4390.15|4389.55|4389.78|4389.18|4390.15|4389.55|4389.78|4389.18|21
1650609740000|2022-04-22 06:42:20|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.28|4388.68|46
1650609750000|2022-04-22 06:42:30|4389.65|4389.05|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|8
1650609760000|2022-04-22 06:42:40|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|3
1650609770000|2022-04-22 06:42:50|4390.03|4389.43|4389.53|4388.93|4390.03|4389.43|4389.53|4388.93|18
1650609780000|2022-04-22 06:43:00|4389.28|4388.68|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|8
1650609790000|2022-04-22 06:43:10|4389.65|4389.05|4390.03|4389.43|4390.15|4389.55|4389.53|4388.93|12
1650609800000|2022-04-22 06:43:20|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4389.78|4389.18|20
1650609810000|2022-04-22 06:43:30|4389.78|4389.18|4389.78|4389.18|4390.28|4389.68|4389.53|4388.93|23
1650609820000|2022-04-22 06:43:40|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|29
1650609830000|2022-04-22 06:43:50|4390.03|4389.43|4389.65|4389.05|4390.03|4389.43|4389.65|4389.05|9
1650609840000|2022-04-22 06:44:00|4389.53|4388.93|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|12
1650609850000|2022-04-22 06:44:10|4389.28|4388.68|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|15
1650609860000|2022-04-22 06:44:20|4388.9|4388.3|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|34
1650609870000|2022-04-22 06:44:30|4388.65|4388.05|4389.4|4388.8|4389.4|4388.8|4388.65|4388.05|14
1650609880000|2022-04-22 06:44:40|4389.28|4388.68|4388.9|4388.3|4389.4|4388.8|4388.9|4388.3|41
1650609890000|2022-04-22 06:44:50|4388.78|4388.18|4388.78|4388.18|4389.15|4388.55|4388.78|4388.18|10
1650609900000|2022-04-22 06:45:00|4388.9|4388.3|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|11
1650609910000|2022-04-22 06:45:10|4389.03|4388.43|4389.4|4388.8|4389.53|4388.93|4389.03|4388.43|12
1650609920000|2022-04-22 06:45:20|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.15|4388.55|9
1650609930000|2022-04-22 06:45:30|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|12
1650609940000|2022-04-22 06:45:40|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|2
1650609960000|2022-04-22 06:46:00|4389.28|4388.68|4390.03|4389.43|4390.03|4389.43|4389.28|4388.68|34
1650609970000|2022-04-22 06:46:10|4389.9|4389.3|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|18
1650609980000|2022-04-22 06:46:20|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|7
1650609990000|2022-04-22 06:46:30|4389.28|4388.68|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|25
1650610000000|2022-04-22 06:46:40|4389.65|4389.05|4390.28|4389.68|4390.28|4389.68|4389.65|4389.05|13
1650610010000|2022-04-22 06:46:50|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|34
1650610020000|2022-04-22 06:47:00|||||||||3
1650610030000|2022-04-22 06:47:10|4390.78|4390.18|4391.03|4390.43|4391.03|4390.43|4390.53|4389.93|51
1650610040000|2022-04-22 06:47:20|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|14
1650610050000|2022-04-22 06:47:30|4390.78|4390.18|4390.4|4389.8|4390.78|4390.18|4390.4|4389.8|26
1650610060000|2022-04-22 06:47:40|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|7
1650610070000|2022-04-22 06:47:50|4390.65|4390.05|4390.28|4389.68|4390.65|4390.05|4390.28|4389.68|19
1650610080000|2022-04-22 06:48:00|4390.4|4389.8|4390.03|4389.43|4390.78|4390.18|4390.03|4389.43|24
1650610090000|2022-04-22 06:48:10|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|22
1650610100000|2022-04-22 06:48:20|4389.9|4389.3|4390.53|4389.93|4390.53|4389.93|4389.9|4389.3|43
1650610110000|2022-04-22 06:48:30|4390.4|4389.8|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|36
1650610120000|2022-04-22 06:48:40|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|2
1650610130000|2022-04-22 06:48:50|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|26
1650610140000|2022-04-22 06:49:00|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.4|4389.8|28
1650610150000|2022-04-22 06:49:10|4390.65|4390.05|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|17
1650610160000|2022-04-22 06:49:20|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|46
1650610170000|2022-04-22 06:49:30|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|22
1650610180000|2022-04-22 06:49:40|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|22
1650610190000|2022-04-22 06:49:50|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|7
1650610200000|2022-04-22 06:50:00|||||||||17
1650610210000|2022-04-22 06:50:10|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4390.03|4389.43|1
1650610220000|2022-04-22 06:50:20|4390.28|4389.68|4389.78|4389.18|4390.28|4389.68|4389.78|4389.18|28
1650610230000|2022-04-22 06:50:30|4390.03|4389.43|4389.28|4388.68|4390.15|4389.55|4389.28|4388.68|62
1650610240000|2022-04-22 06:50:40|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|7
1650610250000|2022-04-22 06:50:50|4389.15|4388.55|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|15
1650610260000|2022-04-22 06:51:00|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|14
1650610270000|2022-04-22 06:51:10|4388.28|4387.68|4388.15|4387.55|4388.28|4387.68|4388.03|4387.43|37
1650610280000|2022-04-22 06:51:20|4388.28|4387.68|4388.53|4387.93|4388.53|4387.93|4388.03|4387.43|28
1650610290000|2022-04-22 06:51:30|4388.28|4387.68|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|22
1650610300000|2022-04-22 06:51:40|4388.9|4388.3|4389.15|4388.55|4389.15|4388.55|4388.9|4388.3|29
1650610310000|2022-04-22 06:51:50|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|14
1650610320000|2022-04-22 06:52:00|4389.15|4388.55|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|9
1650610330000|2022-04-22 06:52:10|4388.9|4388.3|4389.15|4388.55|4389.28|4388.68|4388.78|4388.18|8
1650610340000|2022-04-22 06:52:20|4389.03|4388.43|4389.03|4388.43|4389.4|4388.8|4389.03|4388.43|17
1650610350000|2022-04-22 06:52:30|4389.15|4388.55|4389.4|4388.8|4389.53|4388.93|4389.03|4388.43|12
1650610360000|2022-04-22 06:52:40|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|4389.28|4388.68|9
1650610370000|2022-04-22 06:52:50|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|8
1650610380000|2022-04-22 06:53:00|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|15
1650610390000|2022-04-22 06:53:10|4388.9|4388.3|4388.28|4387.68|4388.9|4388.3|4388.28|4387.68|15
1650610400000|2022-04-22 06:53:20|4388.53|4387.93|4389.28|4388.68|4389.28|4388.68|4388.53|4387.93|22
1650610410000|2022-04-22 06:53:30|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|70
1650610420000|2022-04-22 06:53:40|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|3
1650610430000|2022-04-22 06:53:50|4389.9|4389.3|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|26
1650610440000|2022-04-22 06:54:00|4389.9|4389.3|4389.78|4389.18|4389.9|4389.3|4389.53|4388.93|9
1650610450000|2022-04-22 06:54:10|4389.65|4389.05|4389.28|4388.68|4389.65|4389.05|4389.15|4388.55|11
1650610460000|2022-04-22 06:54:20|4389.53|4388.93|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|26
1650610470000|2022-04-22 06:54:30|4389.15|4388.55|4389.78|4389.18|4389.78|4389.18|4389.15|4388.55|71
1650610490000|2022-04-22 06:54:50|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|41
1650610500000|2022-04-22 06:55:00|4390.15|4389.55|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|69
1650610510000|2022-04-22 06:55:10|4390.78|4390.18|4391.53|4390.93|4391.53|4390.93|4390.78|4390.18|56
1650610520000|2022-04-22 06:55:20|4391.28|4390.68|4391.28|4390.68|4391.53|4390.93|4391.28|4390.68|8
1650610530000|2022-04-22 06:55:30|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|35
1650610540000|2022-04-22 06:55:40|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|8
1650610550000|2022-04-22 06:55:50|4392.28|4391.68|4392.28|4391.68|4392.28|4391.68|4392.28|4391.68|54
1650610560000|2022-04-22 06:56:00|4392.15|4391.55|4392.03|4391.43|4392.28|4391.68|4392.03|4391.43|118
1650610570000|2022-04-22 06:56:10|4392.15|4391.55|4391.03|4390.43|4392.28|4391.68|4391.03|4390.43|59
1650610580000|2022-04-22 06:56:20|4390.9|4390.3|4391.28|4390.68|4391.28|4390.68|4390.9|4390.3|17
1650610590000|2022-04-22 06:56:30|4391.53|4390.93|4391.78|4391.18|4391.78|4391.18|4391.28|4390.68|15
1650610600000|2022-04-22 06:56:40|4391.9|4391.3|4391.78|4391.18|4391.9|4391.3|4391.78|4391.18|11
1650610610000|2022-04-22 06:56:50|4391.53|4390.93|4392.78|4392.18|4392.78|4392.18|4391.53|4390.93|106
1650610620000|2022-04-22 06:57:00|4392.53|4391.93|4392.78|4392.18|4392.78|4392.18|4392.03|4391.43|145
1650610630000|2022-04-22 06:57:10|4392.53|4391.93|4392.28|4391.68|4392.53|4391.93|4392.28|4391.68|64
1650610640000|2022-04-22 06:57:20|4392.65|4392.05|4392.78|4392.18|4392.78|4392.18|4392.53|4391.93|77
1650610650000|2022-04-22 06:57:30|4393.03|4392.43|4393.03|4392.43|4393.53|4392.93|4393.03|4392.43|146
1650610660000|2022-04-22 06:57:40|4393.28|4392.68|4393.28|4392.68|4393.4|4392.8|4393.03|4392.43|68
1650610670000|2022-04-22 06:57:50|4393.15|4392.55|4392.78|4392.18|4393.28|4392.68|4392.78|4392.18|86
1650610680000|2022-04-22 06:58:00|4392.9|4392.3|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|83
1650610690000|2022-04-22 06:58:10|4393.28|4392.68|4393.53|4392.93|4393.53|4392.93|4393.03|4392.43|54
1650610700000|2022-04-22 06:58:20|4393.78|4393.18|4393.53|4392.93|4393.78|4393.18|4393.28|4392.68|49
1650610710000|2022-04-22 06:58:30|4393.28|4392.68|4393.03|4392.43|4393.28|4392.68|4392.65|4392.05|96
1650610720000|2022-04-22 06:58:40|4392.78|4392.18|4392.53|4391.93|4393.03|4392.43|4392.4|4391.8|39
1650610730000|2022-04-22 06:58:50|4392.28|4391.68|4392.53|4391.93|4392.53|4391.93|4392.28|4391.68|53
1650610740000|2022-04-22 06:59:00|4392.28|4391.68|4391.9|4391.3|4392.53|4391.93|4391.9|4391.3|33
1650610750000|2022-04-22 06:59:10|4391.78|4391.18|4391.28|4390.68|4391.78|4391.18|4391.03|4390.43|116
1650610760000|2022-04-22 06:59:20|4391.78|4391.18|4392.53|4391.93|4392.53|4391.93|4391.78|4391.18|123
1650610770000|2022-04-22 06:59:30|4392.4|4391.8|4391.9|4391.3|4392.4|4391.8|4391.9|4391.3|17
1650610780000|2022-04-22 06:59:40|4391.78|4391.18|4391.78|4391.18|4392.28|4391.68|4391.53|4390.93|123
1650610790000|2022-04-22 06:59:50|4391.9|4391.3|4391.53|4390.93|4392.28|4391.68|4391.53|4390.93|86
1650610800000|2022-04-22 07:00:00|4392.28|4391.68|4391.15|4390.55|4392.53|4391.93|4391.03|4390.43|291
1650610810000|2022-04-22 07:00:10|4391.28|4390.68|4389.9|4389.3|4391.28|4390.68|4389.78|4389.18|154
1650610820000|2022-04-22 07:00:20|4390.03|4389.43|4391.28|4390.68|4391.53|4390.93|4389.65|4389.05|121
1650610830000|2022-04-22 07:00:30|4391.03|4390.43|4391.53|4390.93|4391.9|4391.3|4390.9|4390.3|112
1650610840000|2022-04-22 07:00:40|4391.78|4391.18|4392.28|4391.68|4392.53|4391.93|4391.28|4390.68|112
1650610850000|2022-04-22 07:00:50|4391.78|4391.18|4390.53|4389.93|4391.78|4391.18|4390.53|4389.93|73
1650610860000|2022-04-22 07:01:00|4390.28|4389.68|4390.53|4389.93|4391.03|4390.43|4390.28|4389.68|120
1650610870000|2022-04-22 07:01:10|4390.78|4390.18|4391.28|4390.68|4391.28|4390.68|4390.78|4390.18|58
1650610880000|2022-04-22 07:01:20|4391.53|4390.93|4392.03|4391.43|4392.03|4391.43|4391.28|4390.68|127
1650610890000|2022-04-22 07:01:30|4392.28|4391.68|4392.53|4391.93|4392.9|4392.3|4392.03|4391.43|83
1650610900000|2022-04-22 07:01:40|4392.28|4391.68|4393.03|4392.43|4393.28|4392.68|4392.15|4391.55|65
1650610910000|2022-04-22 07:01:50|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|44
1650610920000|2022-04-22 07:02:00|4393.03|4392.43|4392.53|4391.93|4393.03|4392.43|4392.28|4391.68|103
1650610930000|2022-04-22 07:02:10|4392.65|4392.05|4392.78|4392.18|4393.28|4392.68|4392.65|4392.05|69
1650610940000|2022-04-22 07:02:20|4393.03|4392.43|4393.03|4392.43|4393.28|4392.68|4392.78|4392.18|65
1650610950000|2022-04-22 07:02:30|4393.53|4392.93|4393.78|4393.18|4393.78|4393.18|4393.53|4392.93|122
1650610960000|2022-04-22 07:02:40|4393.53|4392.93|4393.78|4393.18|4394.03|4393.43|4393.53|4392.93|48
1650610970000|2022-04-22 07:02:50|4393.9|4393.3|4393.9|4393.3|4394.03|4393.43|4393.53|4392.93|73
1650610980000|2022-04-22 07:03:00|4393.78|4393.18|4396.03|4395.43|4396.03|4395.43|4393.78|4393.18|518
1650610990000|2022-04-22 07:03:10|4395.78|4395.18|4395.4|4394.8|4395.78|4395.18|4395.03|4394.43|138
1650611000000|2022-04-22 07:03:20|4395.28|4394.68|4396.53|4395.93|4397.28|4396.68|4395.28|4394.68|379
1650611010000|2022-04-22 07:03:30|4396.78|4396.18|4396.15|4395.55|4397.03|4396.43|4396.03|4395.43|127
1650611020000|2022-04-22 07:03:40|4396.28|4395.68|4396.28|4395.68|4396.53|4395.93|4396.03|4395.43|93
1650611030000|2022-04-22 07:03:50|4396.4|4395.8|4397.03|4396.43|4397.03|4396.43|4396.4|4395.8|86
1650611040000|2022-04-22 07:04:00|4397.28|4396.68|4397.03|4396.43|4397.53|4396.93|4396.78|4396.18|154
1650611050000|2022-04-22 07:04:10|4396.78|4396.18|4396.78|4396.18|4396.78|4396.18|4396.28|4395.68|99
1650611060000|2022-04-22 07:04:20|4396.9|4396.3|4396.53|4395.93|4397.28|4396.68|4396.53|4395.93|69
1650611070000|2022-04-22 07:04:30|4396.78|4396.18|4397.03|4396.43|4397.03|4396.43|4396.53|4395.93|26
1650611080000|2022-04-22 07:04:40|4397.28|4396.68|4396.78|4396.18|4397.28|4396.68|4396.78|4396.18|39
1650611090000|2022-04-22 07:04:50|4396.9|4396.3|4397.03|4396.43|4397.03|4396.43|4396.53|4395.93|44
1650611100000|2022-04-22 07:05:00|4397.15|4396.55|4396.28|4395.68|4397.28|4396.68|4396.03|4395.43|109
1650611110000|2022-04-22 07:05:10|4396.53|4395.93|4396.28|4395.68|4396.78|4396.18|4396.28|4395.68|125
1650611120000|2022-04-22 07:05:20|4396.03|4395.43|4395.78|4395.18|4396.03|4395.43|4395.78|4395.18|82
1650611130000|2022-04-22 07:05:30|4395.9|4395.3|4396.03|4395.43|4396.28|4395.68|4395.53|4394.93|92
1650611140000|2022-04-22 07:05:40|4395.78|4395.18|4395.03|4394.43|4395.9|4395.3|4394.53|4393.93|256
1650611150000|2022-04-22 07:05:50|4394.78|4394.18|4395.03|4394.43|4395.03|4394.43|4394.78|4394.18|68
1650611160000|2022-04-22 07:06:00|4394.78|4394.18|4395.28|4394.68|4395.28|4394.68|4394.78|4394.18|100
1650611170000|2022-04-22 07:06:10|4395.03|4394.43|4394.28|4393.68|4395.03|4394.43|4394.28|4393.68|77
1650611180000|2022-04-22 07:06:20|4394.03|4393.43|4394.28|4393.68|4394.78|4394.18|4394.03|4393.43|55
1650611190000|2022-04-22 07:06:30|4394.53|4393.93|4394.03|4393.43|4394.53|4393.93|4393.78|4393.18|122
1650611200000|2022-04-22 07:06:40|4393.78|4393.18|4394.28|4393.68|4394.53|4393.93|4393.78|4393.18|89
1650611210000|2022-04-22 07:06:50|4394.53|4393.93|4394.28|4393.68|4394.53|4393.93|4394.28|4393.68|82
1650611220000|2022-04-22 07:07:00|4394.53|4393.93|4393.53|4392.93|4394.53|4393.93|4393.53|4392.93|88
1650611230000|2022-04-22 07:07:10|4393.78|4393.18|4393.15|4392.55|4393.78|4393.18|4393.03|4392.43|63
1650611240000|2022-04-22 07:07:20|4393.03|4392.43|4393.4|4392.8|4393.53|4392.93|4393.03|4392.43|38
1650611250000|2022-04-22 07:07:30|4393.53|4392.93|4393.53|4392.93|4393.78|4393.18|4393.28|4392.68|77
1650611260000|2022-04-22 07:07:40|4393.28|4392.68|4393.78|4393.18|4394.03|4393.43|4393.28|4392.68|68
1650611270000|2022-04-22 07:07:50|4393.9|4393.3|4394.28|4393.68|4394.28|4393.68|4393.78|4393.18|55
1650611280000|2022-04-22 07:08:00|4394.53|4393.93|4395.15|4394.55|4395.28|4394.68|4394.53|4393.93|133
1650611290000|2022-04-22 07:08:10|4395.28|4394.68|4396.53|4395.93|4396.78|4396.18|4395.28|4394.68|48
1650611300000|2022-04-22 07:08:20|4396.78|4396.18|4396.03|4395.43|4396.78|4396.18|4396.03|4395.43|66
1650611310000|2022-04-22 07:08:30|4395.78|4395.18|4395.4|4394.8|4396.15|4395.55|4395.4|4394.8|65
1650611320000|2022-04-22 07:08:40|4395.28|4394.68|4394.78|4394.18|4395.28|4394.68|4394.78|4394.18|44
1650611330000|2022-04-22 07:08:50|4394.53|4393.93|4394.28|4393.68|4394.53|4393.93|4393.9|4393.3|96
1650611340000|2022-04-22 07:09:00|4394.03|4393.43|4393.15|4392.55|4394.03|4393.43|4392.9|4392.3|137
1650611350000|2022-04-22 07:09:10|4393.03|4392.43|4393.78|4393.18|4393.9|4393.3|4393.03|4392.43|48
1650611360000|2022-04-22 07:09:20|4393.9|4393.3|4394.03|4393.43|4394.03|4393.43|4393.65|4393.05|41
1650611370000|2022-04-22 07:09:30|4393.9|4393.3|4393.03|4392.43|4393.9|4393.3|4392.78|4392.18|54
1650611380000|2022-04-22 07:09:40|4392.78|4392.18|4392.78|4392.18|4393.03|4392.43|4392.65|4392.05|46
1650611390000|2022-04-22 07:09:50|4392.9|4392.3|4392.28|4391.68|4392.9|4392.3|4391.53|4390.93|119
1650611400000|2022-04-22 07:10:00|4392.53|4391.93|4391.9|4391.3|4392.53|4391.93|4391.78|4391.18|158
1650611410000|2022-04-22 07:10:10|4391.78|4391.18|4392.03|4391.43|4392.28|4391.68|4391.78|4391.18|69
1650611420000|2022-04-22 07:10:20|4392.28|4391.68|4391.78|4391.18|4392.28|4391.68|4391.53|4390.93|66
1650611430000|2022-04-22 07:10:30|4392.03|4391.43|4390.78|4390.18|4392.03|4391.43|4390.78|4390.18|73
1650611440000|2022-04-22 07:10:40|4391.03|4390.43|4391.78|4391.18|4391.78|4391.18|4391.03|4390.43|52
1650611450000|2022-04-22 07:10:50|4392.03|4391.43|4391.78|4391.18|4392.03|4391.43|4391.53|4390.93|42
1650611460000|2022-04-22 07:11:00|4391.53|4390.93|4391.78|4391.18|4392.03|4391.43|4391.53|4390.93|45
1650611470000|2022-04-22 07:11:10|4391.9|4391.3|4393.78|4393.18|4393.78|4393.18|4391.78|4391.18|72
1650611480000|2022-04-22 07:11:20|4393.53|4392.93|4395.03|4394.43|4395.03|4394.43|4393.28|4392.68|219
1650611490000|2022-04-22 07:11:30|4394.78|4394.18|4394.53|4393.93|4394.78|4394.18|4394.53|4393.93|50
1650611500000|2022-04-22 07:11:40|4394.28|4393.68|4394.53|4393.93|4394.53|4393.93|4394.28|4393.68|67
1650611510000|2022-04-22 07:11:50|4394.4|4393.8|4395.78|4395.18|4395.78|4395.18|4394.4|4393.8|64
1650611520000|2022-04-22 07:12:00|4395.53|4394.93|4395.28|4394.68|4395.78|4395.18|4395.28|4394.68|264
1650611530000|2022-04-22 07:12:10|4396.28|4395.68|4396.53|4395.93|4396.78|4396.18|4396.28|4395.68|190
1650611540000|2022-04-22 07:12:20|4396.4|4395.8|4395.78|4395.18|4396.4|4395.8|4395.53|4394.93|75
1650611550000|2022-04-22 07:12:30|4395.53|4394.93|4395.03|4394.43|4395.78|4395.18|4394.78|4394.18|58
1650611560000|2022-04-22 07:12:40|4395.28|4394.68|4395.78|4395.18|4396.03|4395.43|4395.15|4394.55|42
1650611570000|2022-04-22 07:12:50|4395.9|4395.3|4396.78|4396.18|4396.78|4396.18|4395.78|4395.18|23
1650611580000|2022-04-22 07:13:00|4396.65|4396.05|4395.78|4395.18|4396.65|4396.05|4395.53|4394.93|47
1650611590000|2022-04-22 07:13:10|4395.9|4395.3|4395.03|4394.43|4395.9|4395.3|4395.03|4394.43|28
1650611600000|2022-04-22 07:13:20|4395.28|4394.68|4395.53|4394.93|4396.03|4395.43|4395.28|4394.68|47
1650611610000|2022-04-22 07:13:30|4395.28|4394.68|4395.28|4394.68|4395.4|4394.8|4395.03|4394.43|50
1650611620000|2022-04-22 07:13:40|4395.4|4394.8|4396.03|4395.43|4396.28|4395.68|4395.4|4394.8|49
1650611630000|2022-04-22 07:13:50|4396.15|4395.55|4396.03|4395.43|4396.4|4395.8|4396.03|4395.43|58
1650611640000|2022-04-22 07:14:00|4395.78|4395.18|4395.03|4394.43|4395.78|4395.18|4395.03|4394.43|56
1650611650000|2022-04-22 07:14:10|4394.78|4394.18|4395.28|4394.68|4395.53|4394.93|4394.53|4393.93|51
1650611660000|2022-04-22 07:14:20|4395.4|4394.8|4395.15|4394.55|4396.03|4395.43|4395.03|4394.43|45
1650611670000|2022-04-22 07:14:30|4395.03|4394.43|4395.28|4394.68|4395.53|4394.93|4395.03|4394.43|74
1650611680000|2022-04-22 07:14:40|4395.4|4394.8|4395.78|4395.18|4396.03|4395.43|4395.4|4394.8|44
1650611690000|2022-04-22 07:14:50|4395.9|4395.3|4395.28|4394.68|4395.9|4395.3|4395.28|4394.68|43
1650611700000|2022-04-22 07:15:00|4395.53|4394.93|4396.28|4395.68|4396.28|4395.68|4395.53|4394.93|133
1650611710000|2022-04-22 07:15:10|4396.03|4395.43|4396.78|4396.18|4397.03|4396.43|4395.78|4395.18|96
1650611720000|2022-04-22 07:15:20|4397.03|4396.43|4397.28|4396.68|4397.53|4396.93|4396.53|4395.93|67
1650611730000|2022-04-22 07:15:30|4397.03|4396.43|4396.28|4395.68|4397.03|4396.43|4396.03|4395.43|62
1650611740000|2022-04-22 07:15:40|4396.4|4395.8|4395.28|4394.68|4396.4|4395.8|4395.28|4394.68|34
1650611750000|2022-04-22 07:15:50|4395.53|4394.93|4395.03|4394.43|4395.65|4395.05|4394.78|4394.18|71
1650611760000|2022-04-22 07:16:00|4395.28|4394.68|4394.53|4393.93|4395.53|4394.93|4394.53|4393.93|69
1650611770000|2022-04-22 07:16:10|4394.28|4393.68|4393.78|4393.18|4394.28|4393.68|4393.53|4392.93|73
1650611780000|2022-04-22 07:16:20|4394.03|4393.43|4393.65|4393.05|4394.03|4393.43|4393.53|4392.93|178
1650611790000|2022-04-22 07:16:30|4393.78|4393.18|4394.53|4393.93|4394.78|4394.18|4393.78|4393.18|56
1650611800000|2022-04-22 07:16:40|4394.4|4393.8|4394.78|4394.18|4395.28|4394.68|4394.4|4393.8|31
1650611810000|2022-04-22 07:16:50|4394.53|4393.93|4394.53|4393.93|4394.78|4394.18|4394.28|4393.68|37
1650611820000|2022-04-22 07:17:00|4394.4|4393.8|4394.28|4393.68|4394.53|4393.93|4393.78|4393.18|73
1650611830000|2022-04-22 07:17:10|4394.4|4393.8|4393.78|4393.18|4394.78|4394.18|4393.78|4393.18|40
1650611840000|2022-04-22 07:17:20|4394.03|4393.43|4393.15|4392.55|4394.03|4393.43|4393.03|4392.43|40
1650611850000|2022-04-22 07:17:30|4393.03|4392.43|4393.15|4392.55|4393.28|4392.68|4392.53|4391.93|72
1650611860000|2022-04-22 07:17:40|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|27
1650611870000|2022-04-22 07:17:50|4393.53|4392.93|4394.03|4393.43|4394.03|4393.43|4393.28|4392.68|24
1650611880000|2022-04-22 07:18:00|4394.28|4393.68|4395.28|4394.68|4395.28|4394.68|4394.28|4393.68|60
1650611890000|2022-04-22 07:18:10|4395.15|4394.55|4395.78|4395.18|4395.78|4395.18|4395.03|4394.43|42
1650611900000|2022-04-22 07:18:20|4395.65|4395.05|4394.53|4393.93|4395.65|4395.05|4394.28|4393.68|41
1650611910000|2022-04-22 07:18:30|4394.78|4394.18|4395.03|4394.43|4395.03|4394.43|4394.78|4394.18|20
1650611920000|2022-04-22 07:18:40|4394.78|4394.18|4394.78|4394.18|4395.03|4394.43|4394.78|4394.18|3
1650611930000|2022-04-22 07:18:50|4394.53|4393.93|4394.03|4393.43|4394.78|4394.18|4394.03|4393.43|39
1650611940000|2022-04-22 07:19:00|4393.53|4392.93|4393.28|4392.68|4393.53|4392.93|4393.28|4392.68|53
1650611950000|2022-04-22 07:19:10|4393.03|4392.43|4392.78|4392.18|4393.28|4392.68|4392.53|4391.93|20
1650611960000|2022-04-22 07:19:20|4392.9|4392.3|4393.28|4392.68|4393.53|4392.93|4392.78|4392.18|31
1650611970000|2022-04-22 07:19:30|4393.03|4392.43|4392.78|4392.18|4393.15|4392.55|4392.53|4391.93|26
1650611980000|2022-04-22 07:19:40|4392.9|4392.3|4392.28|4391.68|4392.9|4392.3|4392.28|4391.68|22
1650611990000|2022-04-22 07:19:50|4392.4|4391.8|4392.03|4391.43|4392.65|4392.05|4392.03|4391.43|67
1650612000000|2022-04-22 07:20:00|4391.78|4391.18|4391.03|4390.43|4392.03|4391.43|4391.03|4390.43|67
1650612010000|2022-04-22 07:20:10|4390.78|4390.18|4390.28|4389.68|4391.03|4390.43|4390.28|4389.68|81
1650612020000|2022-04-22 07:20:20|4390.03|4389.43|4389.65|4389.05|4390.03|4389.43|4389.28|4388.68|190
1650612030000|2022-04-22 07:20:30|4389.78|4389.18|4389.9|4389.3|4390.4|4389.8|4389.78|4389.18|71
1650612040000|2022-04-22 07:20:40|4389.53|4388.93|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|44
1650612050000|2022-04-22 07:20:50|4390.28|4389.68|4389.53|4388.93|4390.4|4389.8|4389.53|4388.93|62
1650612060000|2022-04-22 07:21:00|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4388.78|4388.18|58
1650612070000|2022-04-22 07:21:10|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4388.28|4387.68|51
1650612080000|2022-04-22 07:21:20|4388.78|4388.18|4388.53|4387.93|4389.15|4388.55|4388.53|4387.93|83
1650612090000|2022-04-22 07:21:30|4388.78|4388.18|4389.28|4388.68|4389.9|4389.3|4388.78|4388.18|289
1650612100000|2022-04-22 07:21:40|4389.03|4388.43|4388.78|4388.18|4389.15|4388.55|4388.78|4388.18|26
1650612110000|2022-04-22 07:21:50|4388.53|4387.93|4388.28|4387.68|4388.65|4388.05|4388.03|4387.43|41
1650612120000|2022-04-22 07:22:00|4388.03|4387.43|4387.78|4387.18|4388.15|4387.55|4387.03|4386.43|93
1650612130000|2022-04-22 07:22:10|4388.03|4387.43|4387.78|4387.18|4388.28|4387.68|4387.65|4387.05|42
1650612140000|2022-04-22 07:22:20|4387.65|4387.05|4387.9|4387.3|4388.03|4387.43|4387.65|4387.05|45
1650612150000|2022-04-22 07:22:30|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|17
1650612160000|2022-04-22 07:22:40|4387.78|4387.18|4387.28|4386.68|4388.03|4387.43|4387.28|4386.68|30
1650612170000|2022-04-22 07:22:50|4387.4|4386.8|4387.03|4386.43|4387.4|4386.8|4386.78|4386.18|46
1650612180000|2022-04-22 07:23:00|4386.78|4386.18|4386.53|4385.93|4387.03|4386.43|4386.28|4385.68|98
1650612190000|2022-04-22 07:23:10|4386.78|4386.18|4386.78|4386.18|4386.9|4386.3|4386.53|4385.93|48
1650612200000|2022-04-22 07:23:20|4386.53|4385.93|4385.78|4385.18|4386.53|4385.93|4385.78|4385.18|96
1650612210000|2022-04-22 07:23:30|4385.28|4384.68|4385.28|4384.68|4385.78|4385.18|4385.03|4384.43|137
1650612220000|2022-04-22 07:23:40|4385.03|4384.43|4383.78|4383.18|4385.03|4384.43|4383.78|4383.18|151
1650612230000|2022-04-22 07:23:50|4383.53|4382.93|4384.53|4383.93|4384.53|4383.93|4383.53|4382.93|97
1650612240000|2022-04-22 07:24:00|4384.78|4384.18|4384.78|4384.18|4385.28|4384.68|4384.53|4383.93|75
1650612250000|2022-04-22 07:24:10|4384.53|4383.93|4385.03|4384.43|4385.28|4384.68|4384.53|4383.93|72
1650612260000|2022-04-22 07:24:20|4384.78|4384.18|4385.4|4384.8|4385.53|4384.93|4384.78|4384.18|68
1650612270000|2022-04-22 07:24:30|4385.53|4384.93|4385.53|4384.93|4385.65|4385.05|4385.28|4384.68|15
1650612280000|2022-04-22 07:24:40|4385.4|4384.8|4384.53|4383.93|4385.53|4384.93|4384.4|4383.8|67
1650612290000|2022-04-22 07:24:50|4384.03|4383.43|4384.4|4383.8|4384.53|4383.93|4384.03|4383.43|53
1650612300000|2022-04-22 07:25:00|4384.28|4383.68|4384.53|4383.93|4384.78|4384.18|4384.03|4383.43|48
1650612310000|2022-04-22 07:25:10|4384.65|4384.05|4385.78|4385.18|4386.03|4385.43|4384.65|4384.05|49
1650612320000|2022-04-22 07:25:20|4385.9|4385.3|4385.03|4384.43|4385.9|4385.3|4385.03|4384.43|20
1650612330000|2022-04-22 07:25:30|4385.15|4384.55|4384.78|4384.18|4385.28|4384.68|4384.78|4384.18|34
1650612340000|2022-04-22 07:25:40|4384.9|4384.3|4384.53|4383.93|4385.03|4384.43|4384.53|4383.93|6
1650612350000|2022-04-22 07:25:50|4384.65|4384.05|4384.28|4383.68|4384.78|4384.18|4384.28|4383.68|76
1650612360000|2022-04-22 07:26:00|4384.53|4383.93|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|24
1650612370000|2022-04-22 07:26:10|4384.65|4384.05|4385.53|4384.93|4385.53|4384.93|4384.65|4384.05|48
1650612380000|2022-04-22 07:26:20|4385.78|4385.18|4385.53|4384.93|4385.9|4385.3|4385.53|4384.93|38
1650612390000|2022-04-22 07:26:30|4385.65|4385.05|4385.28|4384.68|4386.03|4385.43|4385.28|4384.68|25
1650612400000|2022-04-22 07:26:40|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|28
1650612410000|2022-04-22 07:26:50|4385.9|4385.3|4385.78|4385.18|4385.9|4385.3|4385.78|4385.18|19
1650612420000|2022-04-22 07:27:00|4385.9|4385.3|4386.15|4385.55|4386.15|4385.55|4385.53|4384.93|31
1650612430000|2022-04-22 07:27:10|4386.03|4385.43|4386.4|4385.8|4386.53|4385.93|4386.03|4385.43|37
1650612440000|2022-04-22 07:27:20|4386.28|4385.68|4386.53|4385.93|4386.53|4385.93|4386.28|4385.68|37
1650612450000|2022-04-22 07:27:30|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4385.78|4385.18|33
1650612460000|2022-04-22 07:27:40|4386.53|4385.93|4386.78|4386.18|4386.78|4386.18|4386.53|4385.93|33
1650612470000|2022-04-22 07:27:50|4386.9|4386.3|4386.53|4385.93|4387.03|4386.43|4386.53|4385.93|39
1650612480000|2022-04-22 07:28:00|4386.4|4385.8|4385.78|4385.18|4386.4|4385.8|4385.53|4384.93|58
1650612490000|2022-04-22 07:28:10|4386.03|4385.43|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|57
1650612500000|2022-04-22 07:28:20|4385.53|4384.93|4385.9|4385.3|4386.03|4385.43|4385.53|4384.93|53
1650612510000|2022-04-22 07:28:30|4386.03|4385.43|4385.78|4385.18|4386.28|4385.68|4385.53|4384.93|15
1650612520000|2022-04-22 07:28:40|4385.53|4384.93|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|9
1650612530000|2022-04-22 07:28:50|4385.4|4384.8|4383.53|4382.93|4385.4|4384.8|4383.53|4382.93|99
1650612540000|2022-04-22 07:29:00|4383.78|4383.18|4383.53|4382.93|4384.03|4383.43|4383.4|4382.8|188
1650612550000|2022-04-22 07:29:10|4383.65|4383.05|4384.03|4383.43|4384.03|4383.43|4383.65|4383.05|56
1650612560000|2022-04-22 07:29:20|4383.9|4383.3|4382.78|4382.18|4384.28|4383.68|4382.78|4382.18|105
1650612570000|2022-04-22 07:29:30|4382.53|4381.93|4381.78|4381.18|4382.78|4382.18|4381.78|4381.18|137
1650612580000|2022-04-22 07:29:40|4381.53|4380.93|4381.65|4381.05|4381.78|4381.18|4381.28|4380.68|156
1650612590000|2022-04-22 07:29:50|4381.53|4380.93|4380.53|4379.93|4381.53|4380.93|4380.53|4379.93|164
1650612600000|2022-04-22 07:30:00|4380.65|4380.05|4381.28|4380.68|4381.28|4380.68|4379.9|4379.3|416
1650612610000|2022-04-22 07:30:10|4381.03|4380.43|4380.53|4379.93|4381.28|4380.68|4379.78|4379.18|123
1650612620000|2022-04-22 07:30:20|4380.78|4380.18|4381.03|4380.43|4381.28|4380.68|4380.4|4379.8|82
1650612630000|2022-04-22 07:30:30|4380.78|4380.18|4380.03|4379.43|4380.78|4380.18|4379.28|4378.68|240
1650612640000|2022-04-22 07:30:40|4379.78|4379.18|4379.9|4379.3|4380.53|4379.93|4379.78|4379.18|95
1650612650000|2022-04-22 07:30:50|4379.78|4379.18|4379.4|4378.8|4379.78|4379.18|4379.15|4378.55|111
1650612660000|2022-04-22 07:31:00|4379.53|4378.93|4380.4|4379.8|4381.28|4380.68|4379.53|4378.93|141
1650612670000|2022-04-22 07:31:10|4380.53|4379.93|4380.78|4380.18|4381.03|4380.43|4380.03|4379.43|199
1650612680000|2022-04-22 07:31:20|4381.28|4380.68|4380.78|4380.18|4381.53|4380.93|4380.78|4380.18|306
1650612690000|2022-04-22 07:31:30|4381.15|4380.55|4380.78|4380.18|4381.28|4380.68|4380.78|4380.18|110
1650612700000|2022-04-22 07:31:40|4380.65|4380.05|4381.03|4380.43|4381.28|4380.68|4380.53|4379.93|46
1650612710000|2022-04-22 07:31:50|4381.28|4380.68|4382.4|4381.8|4382.4|4381.8|4381.15|4380.55|81
1650612720000|2022-04-22 07:32:00|4382.53|4381.93|4382.53|4381.93|4383.53|4382.93|4382.28|4381.68|132
1650612730000|2022-04-22 07:32:10|4382.78|4382.18|4383.53|4382.93|4383.53|4382.93|4382.15|4381.55|129
1650612740000|2022-04-22 07:32:20|4383.78|4383.18|4383.28|4382.68|4383.78|4383.18|4383.03|4382.43|110
1650612750000|2022-04-22 07:32:30|4383.53|4382.93|4384.53|4383.93|4384.53|4383.93|4383.53|4382.93|92
1650612760000|2022-04-22 07:32:40|4384.28|4383.68|4383.65|4383.05|4384.4|4383.8|4383.53|4382.93|97
1650612770000|2022-04-22 07:32:50|4383.78|4383.18|4384.03|4383.43|4384.03|4383.43|4383.65|4383.05|41
1650612780000|2022-04-22 07:33:00|4384.28|4383.68|4384.53|4383.93|4384.78|4384.18|4384.28|4383.68|69
1650612790000|2022-04-22 07:33:10|4384.28|4383.68|4385.28|4384.68|4385.28|4384.68|4384.03|4383.43|233
1650612800000|2022-04-22 07:33:20|4385.15|4384.55|4384.53|4383.93|4385.28|4384.68|4384.53|4383.93|44
1650612810000|2022-04-22 07:33:30|4384.65|4384.05|4384.28|4383.68|4384.65|4384.05|4384.28|4383.68|17
1650612820000|2022-04-22 07:33:40|4383.78|4383.18|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|43
1650612830000|2022-04-22 07:33:50|4383.9|4383.3|4384.78|4384.18|4384.9|4384.3|4383.9|4383.3|79
1650612840000|2022-04-22 07:34:00|4384.53|4383.93|4384.03|4383.43|4384.78|4384.18|4384.03|4383.43|36
1650612850000|2022-04-22 07:34:10|4384.15|4383.55|4383.78|4383.18|4384.15|4383.55|4383.53|4382.93|44
1650612860000|2022-04-22 07:34:20|4383.65|4383.05|4383.65|4383.05|4383.78|4383.18|4383.53|4382.93|8
1650612870000|2022-04-22 07:34:30|4383.53|4382.93|4382.53|4381.93|4383.65|4383.05|4382.28|4381.68|55
1650612880000|2022-04-22 07:34:40|4382.4|4381.8|4382.15|4381.55|4382.78|4382.18|4382.15|4381.55|47
1650612890000|2022-04-22 07:34:50|4381.78|4381.18|4381.78|4381.18|4382.15|4381.55|4381.4|4380.8|104
1650612900000|2022-04-22 07:35:00|4381.53|4380.93|4380.78|4380.18|4381.53|4380.93|4380.78|4380.18|214
1650612910000|2022-04-22 07:35:10|4381.03|4380.43|4379.78|4379.18|4381.03|4380.43|4379.78|4379.18|63
1650612920000|2022-04-22 07:35:20|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4379.28|4378.68|180
1650612930000|2022-04-22 07:35:30|4380.28|4379.68|4380.28|4379.68|4380.53|4379.93|4380.03|4379.43|33
1650612940000|2022-04-22 07:35:40|4379.9|4379.3|4380.28|4379.68|4380.28|4379.68|4379.78|4379.18|49
1650612950000|2022-04-22 07:35:50|4380.53|4379.93|4381.15|4380.55|4381.15|4380.55|4380.28|4379.68|103
1650612960000|2022-04-22 07:36:00|4381.03|4380.43|4381.4|4380.8|4381.53|4380.93|4381.03|4380.43|46
1650612970000|2022-04-22 07:36:10|4381.53|4380.93|4380.78|4380.18|4381.53|4380.93|4380.53|4379.93|64
1650612980000|2022-04-22 07:36:20|4380.9|4380.3|4381.53|4380.93|4381.9|4381.3|4380.9|4380.3|49
1650612990000|2022-04-22 07:36:30|4381.78|4381.18|4382.53|4381.93|4382.65|4382.05|4381.78|4381.18|59
1650613000000|2022-04-22 07:36:40|4382.78|4382.18|4383.53|4382.93|4383.9|4383.3|4382.78|4382.18|81
1650613010000|2022-04-22 07:36:50|4383.65|4383.05|4383.78|4383.18|4384.28|4383.68|4383.53|4382.93|34
1650613020000|2022-04-22 07:37:00|4384.03|4383.43|4384.9|4384.3|4384.9|4384.3|4383.78|4383.18|61
1650613030000|2022-04-22 07:37:10|4384.78|4384.18|4385.4|4384.8|4386.03|4385.43|4384.78|4384.18|174
1650613040000|2022-04-22 07:37:20|4385.53|4384.93|4385.53|4384.93|4386.03|4385.43|4385.53|4384.93|172
1650613050000|2022-04-22 07:37:30|4385.28|4384.68|4385.03|4384.43|4385.53|4384.93|4384.9|4384.3|61
1650613060000|2022-04-22 07:37:40|4385.28|4384.68|4385.28|4384.68|4385.53|4384.93|4384.78|4384.18|53
1650613070000|2022-04-22 07:37:50|4385.53|4384.93|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|29
1650613080000|2022-04-22 07:38:00|4385.03|4384.43|4384.78|4384.18|4385.15|4384.55|4384.65|4384.05|41
1650613090000|2022-04-22 07:38:10|4384.65|4384.05|4383.78|4383.18|4384.65|4384.05|4383.53|4382.93|87
1650613100000|2022-04-22 07:38:20|4383.9|4383.3|4384.03|4383.43|4384.03|4383.43|4383.53|4382.93|40
1650613110000|2022-04-22 07:38:30|4384.28|4383.68|4384.15|4383.55|4384.65|4384.05|4384.15|4383.55|48
1650613120000|2022-04-22 07:38:40|4384.03|4383.43|4384.03|4383.43|4384.28|4383.68|4383.78|4383.18|33
1650613130000|2022-04-22 07:38:50|4384.15|4383.55|4384.03|4383.43|4384.28|4383.68|4383.78|4383.18|42
1650613140000|2022-04-22 07:39:00|4384.15|4383.55|4384.9|4384.3|4385.03|4384.43|4383.78|4383.18|43
1650613150000|2022-04-22 07:39:10|4385.03|4384.43|4384.28|4383.68|4385.03|4384.43|4384.28|4383.68|18
1650613160000|2022-04-22 07:39:20|4384.4|4383.8|4385.15|4384.55|4385.15|4384.55|4384.4|4383.8|41
1650613170000|2022-04-22 07:39:30|4385.28|4384.68|4385.03|4384.43|4385.28|4384.68|4384.65|4384.05|28
1650613180000|2022-04-22 07:39:40|4385.15|4384.55|4385.03|4384.43|4385.28|4384.68|4385.03|4384.43|36
1650613190000|2022-04-22 07:39:50|4385.15|4384.55|4385.53|4384.93|4385.65|4385.05|4385.15|4384.55|28
1650613200000|2022-04-22 07:40:00|4385.65|4385.05|4385.28|4384.68|4386.03|4385.43|4385.03|4384.43|92
1650613210000|2022-04-22 07:40:10|4385.53|4384.93|4386.28|4385.68|4386.28|4385.68|4385.53|4384.93|30
1650613220000|2022-04-22 07:40:20|4386.78|4386.18|4386.28|4385.68|4387.53|4386.93|4386.03|4385.43|192
1650613230000|2022-04-22 07:40:30|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.28|4385.68|62
1650613240000|2022-04-22 07:40:40|4386.28|4385.68|4386.78|4386.18|4387.03|4386.43|4386.03|4385.43|52
1650613250000|2022-04-22 07:40:50|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|28
1650613260000|2022-04-22 07:41:00|4386.53|4385.93|4385.78|4385.18|4386.65|4386.05|4385.65|4385.05|36
1650613270000|2022-04-22 07:41:10|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|54
1650613280000|2022-04-22 07:41:20|4385.65|4385.05|4386.53|4385.93|4386.53|4385.93|4385.65|4385.05|58
1650613290000|2022-04-22 07:41:30|4386.78|4386.18|4387.28|4386.68|4387.28|4386.68|4386.53|4385.93|79
1650613300000|2022-04-22 07:41:40|4387.15|4386.55|4387.53|4386.93|4387.53|4386.93|4387.15|4386.55|41
1650613310000|2022-04-22 07:41:50|4387.4|4386.8|4387.53|4386.93|4387.65|4387.05|4387.03|4386.43|51
1650613320000|2022-04-22 07:42:00|4387.65|4387.05|4387.03|4386.43|4387.65|4387.05|4386.78|4386.18|42
1650613330000|2022-04-22 07:42:10|4386.9|4386.3|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|20
1650613340000|2022-04-22 07:42:20|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.4|4386.8|52
1650613350000|2022-04-22 07:42:30|4387.65|4387.05|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|36
1650613360000|2022-04-22 07:42:40|4387.15|4386.55|4387.78|4387.18|4387.9|4387.3|4387.03|4386.43|61
1650613370000|2022-04-22 07:42:50|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.4|4386.8|40
1650613380000|2022-04-22 07:43:00|4387.78|4387.18|4386.78|4386.18|4387.9|4387.3|4386.65|4386.05|67
1650613390000|2022-04-22 07:43:10|4387.03|4386.43|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|44
1650613400000|2022-04-22 07:43:20|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4386.53|4385.93|50
1650613410000|2022-04-22 07:43:30|4387.28|4386.68|4386.78|4386.18|4387.28|4386.68|4386.78|4386.18|26
1650613420000|2022-04-22 07:43:40|4387.03|4386.43|4386.78|4386.18|4387.15|4386.55|4386.65|4386.05|11
1650613430000|2022-04-22 07:43:50|4386.9|4386.3|4387.28|4386.68|4387.28|4386.68|4386.9|4386.3|15
1650613440000|2022-04-22 07:44:00|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4386.65|4386.05|72
1650613450000|2022-04-22 07:44:10|4387.53|4386.93|4387.65|4387.05|4387.78|4387.18|4387.53|4386.93|26
1650613460000|2022-04-22 07:44:20|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|22
1650613470000|2022-04-22 07:44:30|4387.03|4386.43|4388.03|4387.43|4388.03|4387.43|4386.78|4386.18|78
1650613480000|2022-04-22 07:44:40|4388.15|4387.55|4387.53|4386.93|4388.28|4387.68|4387.53|4386.93|52
1650613490000|2022-04-22 07:44:50|4387.65|4387.05|4387.78|4387.18|4388.03|4387.43|4387.53|4386.93|19
1650613500000|2022-04-22 07:45:00|4387.53|4386.93|4387.03|4386.43|4387.65|4387.05|4386.53|4385.93|180
1650613510000|2022-04-22 07:45:10|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|26
1650613520000|2022-04-22 07:45:20|4386.53|4385.93|4386.53|4385.93|4386.78|4386.18|4386.4|4385.8|57
1650613530000|2022-04-22 07:45:30|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|37
1650613540000|2022-04-22 07:45:40|4387.03|4386.43|4386.53|4385.93|4387.03|4386.43|4386.53|4385.93|33
1650613550000|2022-04-22 07:45:50|4386.78|4386.18|4386.65|4386.05|4386.78|4386.18|4386.53|4385.93|34
1650613560000|2022-04-22 07:46:00|4386.78|4386.18|4386.03|4385.43|4386.78|4386.18|4386.03|4385.43|38
1650613570000|2022-04-22 07:46:10|4386.28|4385.68|4387.28|4386.68|4387.9|4387.3|4386.28|4385.68|78
1650613580000|2022-04-22 07:46:20|4387.4|4386.8|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|9
1650613590000|2022-04-22 07:46:30|4387.9|4387.3|4387.65|4387.05|4387.9|4387.3|4387.53|4386.93|25
1650613600000|2022-04-22 07:46:40|4387.9|4387.3|4386.53|4385.93|4387.9|4387.3|4386.53|4385.93|67
1650613610000|2022-04-22 07:46:50|4386.4|4385.8|4386.9|4386.3|4387.03|4386.43|4386.28|4385.68|24
1650613620000|2022-04-22 07:47:00|4387.03|4386.43|4387.03|4386.43|4387.28|4386.68|4386.53|4385.93|15
1650613630000|2022-04-22 07:47:10|4387.28|4386.68|4388.28|4387.68|4388.28|4387.68|4387.28|4386.68|48
1650613640000|2022-04-22 07:47:20|4388.15|4387.55|4388.28|4387.68|4389.03|4388.43|4388.03|4387.43|99
1650613650000|2022-04-22 07:47:30|4388.03|4387.43|4387.78|4387.18|4388.03|4387.43|4387.53|4386.93|95
1650613660000|2022-04-22 07:47:40|4387.65|4387.05|4387.28|4386.68|4387.65|4387.05|4387.03|4386.43|20
1650613670000|2022-04-22 07:47:50|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|18
1650613680000|2022-04-22 07:48:00|4386.9|4386.3|4387.78|4387.18|4387.78|4387.18|4386.9|4386.3|23
1650613690000|2022-04-22 07:48:10|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.15|4386.55|15
1650613700000|2022-04-22 07:48:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|13
1650613710000|2022-04-22 07:48:30|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|78
1650613720000|2022-04-22 07:48:40|4386.78|4386.18|4386.28|4385.68|4386.78|4386.18|4386.03|4385.43|39
1650613730000|2022-04-22 07:48:50|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.15|4385.55|21
1650613740000|2022-04-22 07:49:00|4386.78|4386.18|4386.28|4385.68|4386.78|4386.18|4386.28|4385.68|85
1650613750000|2022-04-22 07:49:10|4386.15|4385.55|4386.28|4385.68|4386.53|4385.93|4386.15|4385.55|21
1650613760000|2022-04-22 07:49:20|4386.53|4385.93|4385.9|4385.3|4386.53|4385.93|4385.78|4385.18|39
1650613770000|2022-04-22 07:49:30|4385.78|4385.18|4386.53|4385.93|4386.53|4385.93|4385.78|4385.18|43
1650613780000|2022-04-22 07:49:40|4386.65|4386.05|4386.28|4385.68|4386.65|4386.05|4386.03|4385.43|67
1650613790000|2022-04-22 07:49:50|4386.53|4385.93|4386.53|4385.93|4386.78|4386.18|4386.4|4385.8|17
1650613800000|2022-04-22 07:50:00|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|44
1650613810000|2022-04-22 07:50:10|4386.9|4386.3|4387.28|4386.68|4387.28|4386.68|4386.9|4386.3|64
1650613820000|2022-04-22 07:50:20|4387.15|4386.55|4387.53|4386.93|4387.78|4387.18|4387.15|4386.55|43
1650613830000|2022-04-22 07:50:30|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|127
1650613840000|2022-04-22 07:50:40|4387.9|4387.3|4389.03|4388.43|4389.53|4388.93|4387.9|4387.3|168
1650613850000|2022-04-22 07:50:50|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.03|4387.43|51
1650613860000|2022-04-22 07:51:00|4388.03|4387.43|4387.9|4387.3|4388.53|4387.93|4387.9|4387.3|24
1650613870000|2022-04-22 07:51:10|4388.03|4387.43|4387.78|4387.18|4388.03|4387.43|4387.28|4386.68|24
1650613880000|2022-04-22 07:51:20|4388.03|4387.43|4388.53|4387.93|4388.53|4387.93|4388.03|4387.43|22
1650613890000|2022-04-22 07:51:30|4388.78|4388.18|4389.28|4388.68|4389.53|4388.93|4388.78|4388.18|31
1650613900000|2022-04-22 07:51:40|4389.03|4388.43|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|32
1650613910000|2022-04-22 07:51:50|4389.03|4388.43|4389.53|4388.93|4389.78|4389.18|4389.03|4388.43|56
1650613920000|2022-04-22 07:52:00|4389.28|4388.68|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|46
1650613930000|2022-04-22 07:52:10|4389.15|4388.55|4388.4|4387.8|4389.15|4388.55|4388.4|4387.8|57
1650613940000|2022-04-22 07:52:20|4388.03|4387.43|4388.28|4387.68|4388.4|4387.8|4387.53|4386.93|17
1650613950000|2022-04-22 07:52:30|4388.4|4387.8|4388.28|4387.68|4388.4|4387.8|4387.9|4387.3|13
1650613960000|2022-04-22 07:52:40|4388.15|4387.55|4388.28|4387.68|4388.4|4387.8|4388.03|4387.43|6
1650613970000|2022-04-22 07:52:50|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|6
1650613980000|2022-04-22 07:53:00|4388.4|4387.8|4387.4|4386.8|4388.53|4387.93|4387.28|4386.68|41
1650613990000|2022-04-22 07:53:10|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|27
1650614000000|2022-04-22 07:53:20|4387.28|4386.68|4387.28|4386.68|4387.4|4386.8|4387.03|4386.43|53
1650614010000|2022-04-22 07:53:30|4387.4|4386.8|4387.03|4386.43|4387.4|4386.8|4387.03|4386.43|31
1650614020000|2022-04-22 07:53:40|4386.28|4385.68|4386.78|4386.18|4386.78|4386.18|4386.15|4385.55|53
1650614030000|2022-04-22 07:53:50|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4385.9|4385.3|75
1650614040000|2022-04-22 07:54:00|4386.78|4386.18|4388.28|4387.68|4388.28|4387.68|4386.4|4385.8|44
1650614050000|2022-04-22 07:54:10|4388.53|4387.93|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|66
1650614060000|2022-04-22 07:54:20|4388.4|4387.8|4388.78|4388.18|4388.78|4388.18|4388.4|4387.8|18
1650614070000|2022-04-22 07:54:30|4389.03|4388.43|4389.78|4389.18|4390.03|4389.43|4388.78|4388.18|53
1650614080000|2022-04-22 07:54:40|4390.03|4389.43|4390.03|4389.43|4390.28|4389.68|4389.53|4388.93|75
1650614090000|2022-04-22 07:54:50|4390.28|4389.68|4389.78|4389.18|4390.28|4389.68|4389.78|4389.18|36
1650614100000|2022-04-22 07:55:00|4389.9|4389.3|4389.78|4389.18|4390.28|4389.68|4389.53|4388.93|51
1650614110000|2022-04-22 07:55:10|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|28
1650614120000|2022-04-22 07:55:20|4389.4|4388.8|4388.9|4388.3|4389.4|4388.8|4388.53|4387.93|57
1650614130000|2022-04-22 07:55:30|4389.03|4388.43|4389.03|4388.43|4389.53|4388.93|4388.65|4388.05|204
1650614140000|2022-04-22 07:55:40|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|18
1650614150000|2022-04-22 07:55:50|4389.28|4388.68|4388.28|4387.68|4389.4|4388.8|4388.28|4387.68|177
1650614160000|2022-04-22 07:56:00|4388.53|4387.93|4388.65|4388.05|4388.65|4388.05|4388.28|4387.68|67
1650614170000|2022-04-22 07:56:10|4388.53|4387.93|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|19
1650614180000|2022-04-22 07:56:20|4389.28|4388.68|4390.28|4389.68|4390.53|4389.93|4389.28|4388.68|134
1650614190000|2022-04-22 07:56:30|4390.15|4389.55|4391.03|4390.43|4391.28|4390.68|4390.03|4389.43|133
1650614200000|2022-04-22 07:56:40|4391.15|4390.55|4391.28|4390.68|4391.53|4390.93|4391.15|4390.55|41
1650614210000|2022-04-22 07:56:50|4391.03|4390.43|4390.28|4389.68|4391.03|4390.43|4390.03|4389.43|99
1650614220000|2022-04-22 07:57:00|4390.15|4389.55|4389.03|4388.43|4390.28|4389.68|4388.9|4388.3|29
1650614230000|2022-04-22 07:57:10|4389.28|4388.68|4390.03|4389.43|4390.28|4389.68|4389.28|4388.68|51
1650614240000|2022-04-22 07:57:20|4390.28|4389.68|4391.03|4390.43|4391.03|4390.43|4390.28|4389.68|38
1650614250000|2022-04-22 07:57:30|4391.28|4390.68|4391.78|4391.18|4391.78|4391.18|4391.15|4390.55|132
1650614260000|2022-04-22 07:57:40|4391.53|4390.93|4391.28|4390.68|4393.03|4392.43|4391.28|4390.68|416
1650614270000|2022-04-22 07:57:50|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4390.53|4389.93|41
1650614280000|2022-04-22 07:58:00|4390.78|4390.18|4391.4|4390.8|4391.53|4390.93|4390.78|4390.18|29
1650614290000|2022-04-22 07:58:10|4391.78|4391.18|4391.15|4390.55|4392.03|4391.43|4391.03|4390.43|50
1650614300000|2022-04-22 07:58:20|4391.03|4390.43|4391.03|4390.43|4391.53|4390.93|4391.03|4390.43|28
1650614310000|2022-04-22 07:58:30|4390.78|4390.18|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|48
1650614320000|2022-04-22 07:58:40|4391.28|4390.68|4391.9|4391.3|4392.03|4391.43|4391.03|4390.43|31
1650614330000|2022-04-22 07:58:50|4391.78|4391.18|4392.28|4391.68|4392.53|4391.93|4391.78|4391.18|93
1650614340000|2022-04-22 07:59:00|4392.53|4391.93|4392.15|4391.55|4393.03|4392.43|4392.15|4391.55|100
1650614350000|2022-04-22 07:59:10|4392.28|4391.68|4392.28|4391.68|4392.78|4392.18|4392.03|4391.43|24
1650614360000|2022-04-22 07:59:20|4392.03|4391.43|4392.78|4392.18|4393.03|4392.43|4392.03|4391.43|80
1650614370000|2022-04-22 07:59:30|4392.65|4392.05|4392.78|4392.18|4392.78|4392.18|4392.4|4391.8|36
1650614380000|2022-04-22 07:59:40|4392.9|4392.3|4392.78|4392.18|4393.03|4392.43|4392.53|4391.93|21
1650614390000|2022-04-22 07:59:50|4392.53|4391.93|4392.78|4392.18|4392.78|4392.18|4392.4|4391.8|56
1650614400000|2022-04-22 08:00:00|4392.65|4392.05|4392.28|4391.68|4392.78|4392.18|4392.28|4391.68|60
1650614410000|2022-04-22 08:00:10|4392.15|4391.55|4391.78|4391.18|4392.28|4391.68|4391.53|4390.93|35
1650614420000|2022-04-22 08:00:20|4392.03|4391.43|4392.03|4391.43|4392.03|4391.43|4391.53|4390.93|42
1650614430000|2022-04-22 08:00:30|4392.28|4391.68|4392.03|4391.43|4392.28|4391.68|4392.03|4391.43|11
1650614440000|2022-04-22 08:00:40|4391.78|4391.18|4392.78|4392.18|4392.78|4392.18|4391.15|4390.55|90
1650614450000|2022-04-22 08:00:50|4392.65|4392.05|4392.28|4391.68|4392.65|4392.05|4392.03|4391.43|94
1650614460000|2022-04-22 08:01:00|4392.65|4392.05|4392.78|4392.18|4393.03|4392.43|4392.53|4391.93|85
1650614470000|2022-04-22 08:01:10|4393.03|4392.43|4392.4|4391.8|4393.03|4392.43|4392.15|4391.55|64
1650614480000|2022-04-22 08:01:20|4392.53|4391.93|4391.28|4390.68|4392.53|4391.93|4391.03|4390.43|126
1650614490000|2022-04-22 08:01:30|4391.53|4390.93|4393.15|4392.55|4393.28|4392.68|4391.53|4390.93|85
1650614500000|2022-04-22 08:01:40|4393.03|4392.43|4393.28|4392.68|4393.53|4392.93|4393.03|4392.43|64
1650614510000|2022-04-22 08:01:50|4393.4|4392.8|4393.03|4392.43|4393.53|4392.93|4393.03|4392.43|66
1650614520000|2022-04-22 08:02:00|4392.9|4392.3|4393.15|4392.55|4393.28|4392.68|4392.78|4392.18|38
1650614530000|2022-04-22 08:02:10|4393.28|4392.68|4393.53|4392.93|4394.03|4393.43|4393.15|4392.55|71
1650614540000|2022-04-22 08:02:20|4393.78|4393.18|4394.03|4393.43|4394.03|4393.43|4393.65|4393.05|86
1650614550000|2022-04-22 08:02:30|4394.28|4393.68|4394.03|4393.43|4394.28|4393.68|4394.03|4393.43|31
1650614560000|2022-04-22 08:02:40|4393.78|4393.18|4394.65|4394.05|4395.03|4394.43|4393.78|4393.18|162
1650614570000|2022-04-22 08:02:50|4394.78|4394.18|4394.78|4394.18|4395.28|4394.68|4394.53|4393.93|128
1650614580000|2022-04-22 08:03:00|4394.65|4394.05|4394.03|4393.43|4394.65|4394.05|4393.53|4392.93|128
1650614590000|2022-04-22 08:03:10|4394.28|4393.68|4394.15|4393.55|4394.28|4393.68|4394.03|4393.43|42
1650614600000|2022-04-22 08:03:20|4394.03|4393.43|4393.78|4393.18|4394.03|4393.43|4393.53|4392.93|79
1650614610000|2022-04-22 08:03:30|4393.53|4392.93|4393.03|4392.43|4393.53|4392.93|4393.03|4392.43|157
1650614620000|2022-04-22 08:03:40|4393.15|4392.55|4393.03|4392.43|4393.28|4392.68|4393.03|4392.43|69
1650614630000|2022-04-22 08:03:50|4393.28|4392.68|4392.4|4391.8|4393.53|4392.93|4392.4|4391.8|64
1650614640000|2022-04-22 08:04:00|4392.53|4391.93|4393.28|4392.68|4393.53|4392.93|4392.4|4391.8|67
1650614650000|2022-04-22 08:04:10|4393.15|4392.55|4393.78|4393.18|4393.78|4393.18|4393.15|4392.55|28
1650614660000|2022-04-22 08:04:20|4393.9|4393.3|4394.03|4393.43|4394.03|4393.43|4393.53|4392.93|43
1650614670000|2022-04-22 08:04:30|4393.9|4393.3|4395.78|4395.18|4395.78|4395.18|4393.9|4393.3|94
1650614680000|2022-04-22 08:04:40|4395.53|4394.93|4395.78|4395.18|4395.78|4395.18|4395.53|4394.93|61
1650614690000|2022-04-22 08:04:50|4395.53|4394.93|4396.03|4395.43|4396.03|4395.43|4395.53|4394.93|92
1650614700000|2022-04-22 08:05:00|4395.78|4395.18|4395.28|4394.68|4396.03|4395.43|4395.03|4394.43|88
1650614710000|2022-04-22 08:05:10|4395.15|4394.55|4394.65|4394.05|4395.28|4394.68|4394.28|4393.68|115
1650614720000|2022-04-22 08:05:20|4394.53|4393.93|4394.78|4394.18|4395.03|4394.43|4394.53|4393.93|37
1650614730000|2022-04-22 08:05:30|4394.9|4394.3|4395.53|4394.93|4395.78|4395.18|4394.78|4394.18|43
1650614740000|2022-04-22 08:05:40|4395.28|4394.68|4395.78|4395.18|4395.78|4395.18|4395.28|4394.68|33
1650614750000|2022-04-22 08:05:50|4395.53|4394.93|4395.53|4394.93|4395.53|4394.93|4395.28|4394.68|94
1650614760000|2022-04-22 08:06:00|4395.28|4394.68|4395.4|4394.8|4396.03|4395.43|4395.28|4394.68|29
1650614770000|2022-04-22 08:06:10|4395.28|4394.68|4395.65|4395.05|4395.9|4395.3|4395.28|4394.68|31
1650614780000|2022-04-22 08:06:20|4395.78|4395.18|4396.03|4395.43|4396.28|4395.68|4395.53|4394.93|153
1650614790000|2022-04-22 08:06:30|4396.28|4395.68|4396.15|4395.55|4396.28|4395.68|4396.03|4395.43|12
1650614800000|2022-04-22 08:06:40|4396.03|4395.43|4395.4|4394.8|4396.28|4395.68|4395.28|4394.68|77
1650614810000|2022-04-22 08:06:50|4395.28|4394.68|4395.28|4394.68|4395.78|4395.18|4395.28|4394.68|99
1650614820000|2022-04-22 08:07:00|4395.15|4394.55|4395.53|4394.93|4395.53|4394.93|4394.78|4394.18|36
1650614830000|2022-04-22 08:07:10|4395.4|4394.8|4395.4|4394.8|4395.78|4395.18|4395.28|4394.68|12
1650614840000|2022-04-22 08:07:20|4395.53|4394.93|4395.28|4394.68|4395.53|4394.93|4395.03|4394.43|51
1650614850000|2022-04-22 08:07:30|4395.65|4395.05|4395.53|4394.93|4395.65|4395.05|4395.53|4394.93|11
1650614860000|2022-04-22 08:07:40|4395.28|4394.68|4395.28|4394.68|4395.28|4394.68|4395.03|4394.43|12
1650614870000|2022-04-22 08:07:50|4395.03|4394.43|4394.78|4394.18|4395.03|4394.43|4394.78|4394.18|38
1650614880000|2022-04-22 08:08:00|4395.28|4394.68|4394.28|4393.68|4395.28|4394.68|4394.28|4393.68|163
1650614890000|2022-04-22 08:08:10|4394.15|4393.55|4394.78|4394.18|4395.28|4394.68|4394.15|4393.55|134
1650614900000|2022-04-22 08:08:20|4394.53|4393.93|4394.53|4393.93|4394.65|4394.05|4394.28|4393.68|24
1650614910000|2022-04-22 08:08:30|4394.28|4393.68|4394.15|4393.55|4394.28|4393.68|4394.03|4393.43|34
1650614920000|2022-04-22 08:08:40|4394.03|4393.43|4394.03|4393.43|4394.28|4393.68|4393.78|4393.18|123
1650614930000|2022-04-22 08:08:50|4394.15|4393.55|4393.78|4393.18|4394.28|4393.68|4393.78|4393.18|65
1650614940000|2022-04-22 08:09:00|4394.03|4393.43|4394.28|4393.68|4394.28|4393.68|4394.03|4393.43|18
1650614950000|2022-04-22 08:09:10|4394.53|4393.93|4394.28|4393.68|4394.65|4394.05|4394.03|4393.43|36
1650614960000|2022-04-22 08:09:20|4394.15|4393.55|4393.78|4393.18|4394.28|4393.68|4393.28|4392.68|68
1650614970000|2022-04-22 08:09:30|4393.65|4393.05|4393.28|4392.68|4393.65|4393.05|4393.15|4392.55|28
1650614980000|2022-04-22 08:09:40|4393.03|4392.43|4393.78|4393.18|4394.03|4393.43|4393.03|4392.43|69
1650614990000|2022-04-22 08:09:50|4394.03|4393.43|4393.78|4393.18|4394.03|4393.43|4393.78|4393.18|6
1650615000000|2022-04-22 08:10:00|4393.53|4392.93|4393.53|4392.93|4393.53|4392.93|4393.28|4392.68|54
1650615010000|2022-04-22 08:10:10|4393.78|4393.18|4393.9|4393.3|4394.03|4393.43|4393.53|4392.93|33
1650615020000|2022-04-22 08:10:20|4394.03|4393.43|4393.9|4393.3|4394.03|4393.43|4393.78|4393.18|17
1650615030000|2022-04-22 08:10:30|4394.03|4393.43|4394.28|4393.68|4394.78|4394.18|4394.03|4393.43|38
1650615040000|2022-04-22 08:10:40|4394.4|4393.8|4394.4|4393.8|4394.53|4393.93|4394.28|4393.68|10
1650615050000|2022-04-22 08:10:50|4394.28|4393.68|4393.9|4393.3|4394.28|4393.68|4393.78|4393.18|27
1650615060000|2022-04-22 08:11:00|4394.03|4393.43|4393.78|4393.18|4394.03|4393.43|4393.53|4392.93|18
1650615070000|2022-04-22 08:11:10|4393.53|4392.93|4393.03|4392.43|4393.53|4392.93|4392.9|4392.3|44
1650615080000|2022-04-22 08:11:20|4392.78|4392.18|4392.53|4391.93|4393.28|4392.68|4392.53|4391.93|64
1650615090000|2022-04-22 08:11:30|4392.78|4392.18|4392.53|4391.93|4392.78|4392.18|4392.53|4391.93|28
1650615100000|2022-04-22 08:11:40|4392.65|4392.05|4391.53|4390.93|4392.65|4392.05|4391.53|4390.93|88
1650615110000|2022-04-22 08:11:50|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.28|4390.68|38
1650615120000|2022-04-22 08:12:00|4392.03|4391.43|4392.03|4391.43|4392.53|4391.93|4392.03|4391.43|106
1650615130000|2022-04-22 08:12:10|4391.78|4391.18|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|23
1650615140000|2022-04-22 08:12:20|4391.28|4390.68|4392.03|4391.43|4392.03|4391.43|4391.28|4390.68|96
1650615150000|2022-04-22 08:12:30|4391.78|4391.18|4391.9|4391.3|4392.03|4391.43|4391.65|4391.05|56
1650615160000|2022-04-22 08:12:40|4391.78|4391.18|4391.65|4391.05|4392.03|4391.43|4391.53|4390.93|24
1650615170000|2022-04-22 08:12:50|4391.28|4390.68|4391.28|4390.68|4391.65|4391.05|4391.03|4390.43|71
1650615180000|2022-04-22 08:13:00|4391.53|4390.93|4391.4|4390.8|4391.53|4390.93|4391.28|4390.68|39
1650615190000|2022-04-22 08:13:10|4391.28|4390.68|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|37
1650615200000|2022-04-22 08:13:20|4391.15|4390.55|4391.03|4390.43|4391.15|4390.55|4391.03|4390.43|11
1650615210000|2022-04-22 08:13:30|4391.15|4390.55|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|27
1650615220000|2022-04-22 08:13:40|4391.28|4390.68|4391.78|4391.18|4391.78|4391.18|4391.28|4390.68|16
1650615230000|2022-04-22 08:13:50|4391.65|4391.05|4391.53|4390.93|4392.28|4391.68|4391.53|4390.93|54
1650615240000|2022-04-22 08:14:00|4391.28|4390.68|4391.03|4390.43|4391.28|4390.68|4390.9|4390.3|33
1650615250000|2022-04-22 08:14:10|4391.28|4390.68|4391.4|4390.8|4391.4|4390.8|4391.28|4390.68|17
1650615260000|2022-04-22 08:14:20|4391.53|4390.93|4392.03|4391.43|4392.28|4391.68|4391.4|4390.8|28
1650615270000|2022-04-22 08:14:30|4391.78|4391.18|4392.03|4391.43|4392.03|4391.43|4391.78|4391.18|21
1650615280000|2022-04-22 08:14:40|4392.28|4391.68|4392.53|4391.93|4392.53|4391.93|4392.28|4391.68|14
1650615290000|2022-04-22 08:14:50|4392.28|4391.68|4392.28|4391.68|4392.53|4391.93|4392.28|4391.68|17
1650615300000|2022-04-22 08:15:00|4391.9|4391.3|4391.78|4391.18|4392.03|4391.43|4391.53|4390.93|33
1650615310000|2022-04-22 08:15:10|4391.53|4390.93|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|17
1650615320000|2022-04-22 08:15:20|4391.65|4391.05|4391.15|4390.55|4391.78|4391.18|4391.03|4390.43|35
1650615330000|2022-04-22 08:15:30|4391.03|4390.43|4392.28|4391.68|4392.28|4391.68|4391.03|4390.43|58
1650615340000|2022-04-22 08:15:40|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|4392.53|4391.93|7
1650615350000|2022-04-22 08:15:50|4392.9|4392.3|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|22
1650615360000|2022-04-22 08:16:00|4393.53|4392.93|4393.53|4392.93|4394.03|4393.43|4393.53|4392.93|99
1650615370000|2022-04-22 08:16:10|4393.78|4393.18|4393.03|4392.43|4393.78|4393.18|4393.03|4392.43|66
1650615380000|2022-04-22 08:16:20|4392.78|4392.18|4393.03|4392.43|4393.28|4392.68|4392.53|4391.93|14
1650615390000|2022-04-22 08:16:30|4393.28|4392.68|4393.53|4392.93|4393.53|4392.93|4393.15|4392.55|10
1650615400000|2022-04-22 08:16:40|4393.78|4393.18|4394.03|4393.43|4394.03|4393.43|4393.78|4393.18|14
1650615410000|2022-04-22 08:16:50|4393.78|4393.18|4393.4|4392.8|4393.78|4393.18|4393.28|4392.68|32
1650615420000|2022-04-22 08:17:00|4393.28|4392.68|4393.28|4392.68|4393.53|4392.93|4392.9|4392.3|22
1650615430000|2022-04-22 08:17:10|4393.15|4392.55|4393.28|4392.68|4393.53|4392.93|4393.15|4392.55|3
1650615440000|2022-04-22 08:17:20|4393.15|4392.55|4393.15|4392.55|4393.28|4392.68|4393.03|4392.43|40
1650615450000|2022-04-22 08:17:30|4393.28|4392.68|4393.03|4392.43|4393.28|4392.68|4393.03|4392.43|13
1650615460000|2022-04-22 08:17:40|4393.15|4392.55|4392.78|4392.18|4393.15|4392.55|4392.78|4392.18|6
1650615470000|2022-04-22 08:17:50|4392.53|4391.93|4392.53|4391.93|4393.03|4392.43|4392.53|4391.93|113
1650615480000|2022-04-22 08:18:00|4392.28|4391.68|4392.03|4391.43|4392.28|4391.68|4392.03|4391.43|12
1650615490000|2022-04-22 08:18:10|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|44
1650615500000|2022-04-22 08:18:20|4391.53|4390.93|4391.53|4390.93|4391.53|4390.93|4391.28|4390.68|56
1650615510000|2022-04-22 08:18:30|4391.4|4390.8|4390.53|4389.93|4391.4|4390.8|4390.53|4389.93|29
1650615520000|2022-04-22 08:18:40|4390.4|4389.8|4389.28|4388.68|4390.4|4389.8|4389.28|4388.68|82
1650615530000|2022-04-22 08:18:50|4389.15|4388.55|4389.65|4389.05|4389.65|4389.05|4388.9|4388.3|65
1650615540000|2022-04-22 08:19:00|4389.53|4388.93|4390.03|4389.43|4390.28|4389.68|4389.15|4388.55|47
1650615550000|2022-04-22 08:19:10|4389.78|4389.18|4390.03|4389.43|4390.15|4389.55|4389.78|4389.18|18
1650615560000|2022-04-22 08:19:20|4389.78|4389.18|4390.4|4389.8|4390.78|4390.18|4389.78|4389.18|39
1650615570000|2022-04-22 08:19:30|4390.28|4389.68|4390.4|4389.8|4390.53|4389.93|4390.15|4389.55|14
1650615580000|2022-04-22 08:19:40|4390.28|4389.68|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|21
1650615590000|2022-04-22 08:19:50|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|5
1650615600000|2022-04-22 08:20:00|4390.15|4389.55|4390.03|4389.43|4390.28|4389.68|4389.78|4389.18|28
1650615610000|2022-04-22 08:20:10|4389.78|4389.18|4389.9|4389.3|4390.03|4389.43|4389.53|4388.93|25
1650615620000|2022-04-22 08:20:20|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|9
1650615630000|2022-04-22 08:20:30|4390.28|4389.68|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|73
1650615640000|2022-04-22 08:20:40|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|12
1650615650000|2022-04-22 08:20:50|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.15|4389.55|8
1650615660000|2022-04-22 08:21:00|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.03|4389.43|16
1650615670000|2022-04-22 08:21:10|4391.28|4390.68|4390.65|4390.05|4391.28|4390.68|4390.65|4390.05|37
1650615680000|2022-04-22 08:21:20|4390.78|4390.18|4391.03|4390.43|4391.4|4390.8|4390.65|4390.05|34
1650615690000|2022-04-22 08:21:30|4390.9|4390.3|4390.28|4389.68|4390.9|4390.3|4390.28|4389.68|19
1650615700000|2022-04-22 08:21:40|4390.53|4389.93|4389.78|4389.18|4390.53|4389.93|4389.78|4389.18|47
1650615710000|2022-04-22 08:21:50|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.53|4388.93|22
1650615720000|2022-04-22 08:22:00|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4388.9|4388.3|51
1650615730000|2022-04-22 08:22:10|4390.03|4389.43|4390.78|4390.18|4390.78|4390.18|4390.03|4389.43|39
1650615740000|2022-04-22 08:22:20|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|14
1650615750000|2022-04-22 08:22:30|4390.15|4389.55|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|21
1650615760000|2022-04-22 08:22:40|4390.4|4389.8|4391.4|4390.8|4391.4|4390.8|4390.4|4389.8|22
1650615770000|2022-04-22 08:22:50|4391.28|4390.68|4392.4|4391.8|4392.53|4391.93|4391.28|4390.68|103
1650615780000|2022-04-22 08:23:00|4392.53|4391.93|4393.28|4392.68|4393.28|4392.68|4392.53|4391.93|39
1650615790000|2022-04-22 08:23:10|4393.15|4392.55|4392.53|4391.93|4393.15|4392.55|4392.53|4391.93|65
1650615800000|2022-04-22 08:23:20|4392.9|4392.3|4393.28|4392.68|4393.53|4392.93|4392.78|4392.18|47
1650615810000|2022-04-22 08:23:30|4393.15|4392.55|4393.53|4392.93|4393.53|4392.93|4392.78|4392.18|60
1650615820000|2022-04-22 08:23:40|4393.78|4393.18|4394.65|4394.05|4394.65|4394.05|4393.78|4393.18|121
1650615830000|2022-04-22 08:23:50|4394.78|4394.18|4394.03|4393.43|4394.78|4394.18|4393.53|4392.93|66
1650615840000|2022-04-22 08:24:00|4394.28|4393.68|4394.03|4393.43|4394.4|4393.8|4393.78|4393.18|52
1650615850000|2022-04-22 08:24:10|4394.28|4393.68|4394.28|4393.68|4394.53|4393.93|4394.15|4393.55|30
1650615860000|2022-04-22 08:24:20|4394.78|4394.18|4395.28|4394.68|4395.53|4394.93|4394.53|4393.93|219
1650615870000|2022-04-22 08:24:30|4395.15|4394.55|4395.65|4395.05|4395.78|4395.18|4395.15|4394.55|83
1650615880000|2022-04-22 08:24:40|4395.53|4394.93|4394.65|4394.05|4395.65|4395.05|4394.53|4393.93|66
1650615890000|2022-04-22 08:24:50|4394.53|4393.93|4394.78|4394.18|4395.4|4394.8|4394.53|4393.93|27
1650615900000|2022-04-22 08:25:00|4394.9|4394.3|4394.53|4393.93|4395.03|4394.43|4394.53|4393.93|36
1650615910000|2022-04-22 08:25:10|4394.4|4393.8|4394.9|4394.3|4394.9|4394.3|4394.28|4393.68|42
1650615920000|2022-04-22 08:25:20|4394.78|4394.18|4394.78|4394.18|4395.03|4394.43|4394.78|4394.18|14
1650615930000|2022-04-22 08:25:30|4394.53|4393.93|4395.03|4394.43|4395.03|4394.43|4394.28|4393.68|47
1650615940000|2022-04-22 08:25:40|4395.28|4394.68|4395.78|4395.18|4395.78|4395.18|4395.28|4394.68|29
1650615950000|2022-04-22 08:25:50|4395.65|4395.05|4396.53|4395.93|4396.65|4396.05|4395.65|4395.05|101
1650615960000|2022-04-22 08:26:00|4396.4|4395.8|4395.78|4395.18|4396.4|4395.8|4395.28|4394.68|79
1650615970000|2022-04-22 08:26:10|4395.53|4394.93|4395.65|4395.05|4395.78|4395.18|4395.03|4394.43|53
1650615980000|2022-04-22 08:26:20|4395.78|4395.18|4396.28|4395.68|4396.4|4395.8|4395.78|4395.18|63
1650615990000|2022-04-22 08:26:30|4396.03|4395.43|4396.03|4395.43|4396.28|4395.68|4395.53|4394.93|80
1650616000000|2022-04-22 08:26:40|4396.28|4395.68|4395.78|4395.18|4396.53|4395.93|4395.78|4395.18|71
1650616010000|2022-04-22 08:26:50|4395.53|4394.93|4395.03|4394.43|4395.53|4394.93|4394.78|4394.18|34
1650616020000|2022-04-22 08:27:00|4394.78|4394.18|4395.28|4394.68|4395.28|4394.68|4394.78|4394.18|52
1650616030000|2022-04-22 08:27:10|4395.15|4394.55|4395.03|4394.43|4395.28|4394.68|4394.9|4394.3|44
1650616040000|2022-04-22 08:27:20|4395.53|4394.93|4395.9|4395.3|4395.9|4395.3|4395.53|4394.93|66
1650616050000|2022-04-22 08:27:30|4395.78|4395.18|4395.03|4394.43|4395.78|4395.18|4395.03|4394.43|52
1650616060000|2022-04-22 08:27:40|4394.78|4394.18|4395.03|4394.43|4395.03|4394.43|4394.78|4394.18|27
1650616070000|2022-04-22 08:27:50|4394.78|4394.18|4394.65|4394.05|4394.78|4394.18|4394.65|4394.05|22
1650616080000|2022-04-22 08:28:00|4394.53|4393.93|4394.78|4394.18|4394.9|4394.3|4394.4|4393.8|14
1650616090000|2022-04-22 08:28:10|4395.03|4394.43|4394.78|4394.18|4395.28|4394.68|4394.53|4393.93|70
1650616100000|2022-04-22 08:28:20|4394.9|4394.3|4393.78|4393.18|4394.9|4394.3|4393.78|4393.18|43
1650616110000|2022-04-22 08:28:30|4394.03|4393.43|4394.03|4393.43|4394.15|4393.55|4393.78|4393.18|43
1650616120000|2022-04-22 08:28:40|4394.15|4393.55|4393.78|4393.18|4394.15|4393.55|4393.78|4393.18|41
1650616130000|2022-04-22 08:28:50|4393.65|4393.05|4393.78|4393.18|4393.78|4393.18|4393.53|4392.93|39
1650616140000|2022-04-22 08:29:00|4393.65|4393.05|4393.78|4393.18|4393.78|4393.18|4393.53|4392.93|25
1650616150000|2022-04-22 08:29:10|4393.53|4392.93|4393.28|4392.68|4393.53|4392.93|4393.28|4392.68|47
1650616160000|2022-04-22 08:29:20|4393.03|4392.43|4393.28|4392.68|4393.28|4392.68|4392.78|4392.18|86
1650616170000|2022-04-22 08:29:30|4393.03|4392.43|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|63
1650616180000|2022-04-22 08:29:40|4393.03|4392.43|4392.9|4392.3|4393.28|4392.68|4392.78|4392.18|48
1650616190000|2022-04-22 08:29:50|4392.78|4392.18|4392.78|4392.18|4392.9|4392.3|4392.65|4392.05|21
1650616200000|2022-04-22 08:30:00|4392.53|4391.93|4392.53|4391.93|4392.78|4392.18|4392.53|4391.93|43
1650616210000|2022-04-22 08:30:10|4393.03|4392.43|4393.53|4392.93|4393.78|4393.18|4392.78|4392.18|99
1650616220000|2022-04-22 08:30:20|4393.28|4392.68|4393.03|4392.43|4393.4|4392.8|4393.03|4392.43|36
1650616230000|2022-04-22 08:30:30|4393.28|4392.68|4393.03|4392.43|4393.28|4392.68|4392.78|4392.18|42
1650616240000|2022-04-22 08:30:40|4392.9|4392.3|4392.53|4391.93|4393.03|4392.43|4392.53|4391.93|57
1650616250000|2022-04-22 08:30:50|4392.28|4391.68|4392.4|4391.8|4392.53|4391.93|4392.03|4391.43|95
1650616260000|2022-04-22 08:31:00|4392.28|4391.68|4392.4|4391.8|4392.53|4391.93|4392.15|4391.55|33
1650616270000|2022-04-22 08:31:10|4392.53|4391.93|4392.4|4391.8|4392.78|4392.18|4392.28|4391.68|51
1650616280000|2022-04-22 08:31:20|4392.53|4391.93|4392.65|4392.05|4392.65|4392.05|4392.28|4391.68|31
1650616290000|2022-04-22 08:31:30|4392.53|4391.93|4392.78|4392.18|4392.9|4392.3|4392.53|4391.93|26
1650616300000|2022-04-22 08:31:40|4392.53|4391.93|4392.9|4392.3|4392.9|4392.3|4392.53|4391.93|51
1650616310000|2022-04-22 08:31:50|4392.78|4392.18|4392.9|4392.3|4393.03|4392.43|4392.78|4392.18|28
1650616320000|2022-04-22 08:32:00|4392.78|4392.18|4392.53|4391.93|4393.03|4392.43|4392.28|4391.68|38
1650616330000|2022-04-22 08:32:10|4392.4|4391.8|4392.53|4391.93|4392.53|4391.93|4392.28|4391.68|21
1650616340000|2022-04-22 08:32:20|4392.4|4391.8|4392.78|4392.18|4392.78|4392.18|4392.4|4391.8|24
1650616350000|2022-04-22 08:32:30|4392.9|4392.3|4392.28|4391.68|4392.9|4392.3|4392.28|4391.68|24
1650616360000|2022-04-22 08:32:40|4392.4|4391.8|4392.03|4391.43|4392.4|4391.8|4392.03|4391.43|7
1650616370000|2022-04-22 08:32:50|4391.78|4391.18|4391.28|4390.68|4391.78|4391.18|4391.03|4390.43|99
1650616380000|2022-04-22 08:33:00|4391.4|4390.8|4390.03|4389.43|4391.4|4390.8|4390.03|4389.43|67
1650616390000|2022-04-22 08:33:10|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|88
1650616400000|2022-04-22 08:33:20|4390.4|4389.8|4390.4|4389.8|4390.53|4389.93|4390.28|4389.68|26
1650616410000|2022-04-22 08:33:30|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|49
1650616420000|2022-04-22 08:33:40|4390.15|4389.55|4389.78|4389.18|4390.15|4389.55|4389.78|4389.18|19
1650616430000|2022-04-22 08:33:50|4389.65|4389.05|4390.03|4389.43|4390.03|4389.43|4389.65|4389.05|23
1650616440000|2022-04-22 08:34:00|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4389.78|4389.18|54
1650616450000|2022-04-22 08:34:10|4390.03|4389.43|4389.78|4389.18|4390.4|4389.8|4389.78|4389.18|127
1650616460000|2022-04-22 08:34:20|4389.65|4389.05|4389.4|4388.8|4389.78|4389.18|4389.15|4388.55|109
1650616470000|2022-04-22 08:34:30|4389.53|4388.93|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|24
1650616480000|2022-04-22 08:34:40|4389.78|4389.18|4389.9|4389.3|4390.03|4389.43|4389.53|4388.93|38
1650616490000|2022-04-22 08:34:50|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4389.9|4389.3|44
1650616500000|2022-04-22 08:35:00|4390.4|4389.8|4390.53|4389.93|4390.65|4390.05|4390.28|4389.68|43
1650616510000|2022-04-22 08:35:10|4390.4|4389.8|4389.9|4389.3|4390.4|4389.8|4389.78|4389.18|110
1650616520000|2022-04-22 08:35:20|4390.03|4389.43|4390.15|4389.55|4390.28|4389.68|4390.03|4389.43|32
1650616530000|2022-04-22 08:35:30|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|21
1650616540000|2022-04-22 08:35:40|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|35
1650616550000|2022-04-22 08:35:50|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|38
1650616560000|2022-04-22 08:36:00|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|51
1650616570000|2022-04-22 08:36:10|4390.15|4389.55|4389.4|4388.8|4390.15|4389.55|4389.03|4388.43|49
1650616580000|2022-04-22 08:36:20|4389.28|4388.68|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|47
1650616590000|2022-04-22 08:36:30|4389.15|4388.55|4389.03|4388.43|4389.15|4388.55|4388.78|4388.18|45
1650616600000|2022-04-22 08:36:40|||||||||13
1650616610000|2022-04-22 08:36:50|4388.9|4388.3|4389.28|4388.68|4389.28|4388.68|4388.9|4388.3|22
1650616620000|2022-04-22 08:37:00|4389.53|4388.93|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|48
1650616630000|2022-04-22 08:37:10|4390.03|4389.43|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|52
1650616640000|2022-04-22 08:37:20|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4389.9|4389.3|22
1650616650000|2022-04-22 08:37:30|4389.9|4389.3|4390.53|4389.93|4390.78|4390.18|4389.9|4389.3|34
1650616660000|2022-04-22 08:37:40|4390.65|4390.05|4390.65|4390.05|4390.78|4390.18|4390.53|4389.93|50
1650616670000|2022-04-22 08:37:50|4390.78|4390.18|4391.78|4391.18|4391.78|4391.18|4390.78|4390.18|41
1650616680000|2022-04-22 08:38:00|4391.53|4390.93|4391.53|4390.93|4391.65|4391.05|4391.53|4390.93|33
1650616690000|2022-04-22 08:38:10|4391.15|4390.55|4390.53|4389.93|4391.15|4390.55|4390.53|4389.93|98
1650616700000|2022-04-22 08:38:20|4390.78|4390.18|4390.65|4390.05|4391.03|4390.43|4390.53|4389.93|23
1650616710000|2022-04-22 08:38:30|4390.78|4390.18|4390.28|4389.68|4390.78|4390.18|4389.9|4389.3|39
1650616720000|2022-04-22 08:38:40|4390.4|4389.8|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|11
1650616730000|2022-04-22 08:38:50|4389.9|4389.3|4390.15|4389.55|4390.15|4389.55|4389.9|4389.3|24
1650616740000|2022-04-22 08:39:00|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.15|4389.55|35
1650616750000|2022-04-22 08:39:10|4390.65|4390.05|4390.53|4389.93|4390.65|4390.05|4390.4|4389.8|14
1650616760000|2022-04-22 08:39:20|4390.65|4390.05|4390.53|4389.93|4390.65|4390.05|4390.28|4389.68|28
1650616770000|2022-04-22 08:39:30|4390.78|4390.18|4390.4|4389.8|4390.78|4390.18|4390.28|4389.68|21
1650616780000|2022-04-22 08:39:40|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.15|4389.55|27
1650616790000|2022-04-22 08:39:50|4390.65|4390.05|4390.65|4390.05|4390.78|4390.18|4390.53|4389.93|13
1650616800000|2022-04-22 08:40:00|4390.53|4389.93|4390.65|4390.05|4390.9|4390.3|4390.4|4389.8|47
1650616810000|2022-04-22 08:40:10|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|15
1650616820000|2022-04-22 08:40:20|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|46
1650616830000|2022-04-22 08:40:30|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|60
1650616840000|2022-04-22 08:40:40|4389.03|4388.43|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|25
1650616850000|2022-04-22 08:40:50|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|34
1650616860000|2022-04-22 08:41:00|4389.4|4388.8|4389.78|4389.18|4390.03|4389.43|4389.4|4388.8|55
1650616870000|2022-04-22 08:41:10|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|4
1650616880000|2022-04-22 08:41:20|4389.65|4389.05|4389.65|4389.05|4389.78|4389.18|4389.53|4388.93|10
1650616890000|2022-04-22 08:41:30|4389.53|4388.93|4388.78|4388.18|4389.65|4389.05|4388.78|4388.18|35
1650616900000|2022-04-22 08:41:40|4388.65|4388.05|4388.03|4387.43|4388.78|4388.18|4387.78|4387.18|108
1650616910000|2022-04-22 08:41:50|4387.78|4387.18|4388.28|4387.68|4388.28|4387.68|4387.78|4387.18|53
1650616920000|2022-04-22 08:42:00|4388.53|4387.93|4387.78|4387.18|4388.53|4387.93|4387.78|4387.18|73
1650616930000|2022-04-22 08:42:10|4388.03|4387.43|4388.28|4387.68|4388.4|4387.8|4387.78|4387.18|54
1650616940000|2022-04-22 08:42:20|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4388.03|4387.43|8
1650616950000|2022-04-22 08:42:30|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4388.03|4387.43|4
1650616960000|2022-04-22 08:42:40|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|4388.15|4387.55|6
1650616970000|2022-04-22 08:42:50|4388.03|4387.43|4387.53|4386.93|4388.03|4387.43|4387.53|4386.93|112
1650616980000|2022-04-22 08:43:00|4387.78|4387.18|4387.78|4387.18|4387.9|4387.3|4387.65|4387.05|36
1650616990000|2022-04-22 08:43:10|4387.28|4386.68|4387.78|4387.18|4387.78|4387.18|4387.28|4386.68|88
1650617000000|2022-04-22 08:43:20|4387.65|4387.05|4387.65|4387.05|4387.78|4387.18|4387.53|4386.93|31
1650617010000|2022-04-22 08:43:30|4387.53|4386.93|4388.28|4387.68|4388.28|4387.68|4387.53|4386.93|8
1650617020000|2022-04-22 08:43:40|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|30
1650617030000|2022-04-22 08:43:50|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|23
1650617040000|2022-04-22 08:44:00|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|13
1650617050000|2022-04-22 08:44:10|4388.03|4387.43|4387.9|4387.3|4388.28|4387.68|4387.78|4387.18|20
1650617060000|2022-04-22 08:44:20|4388.03|4387.43|4387.53|4386.93|4388.03|4387.43|4387.53|4386.93|41
1650617070000|2022-04-22 08:44:30|4387.78|4387.18|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|24
1650617080000|2022-04-22 08:44:40|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|49
1650617090000|2022-04-22 08:44:50|4387.03|4386.43|4387.03|4386.43|4387.28|4386.68|4386.9|4386.3|35
1650617100000|2022-04-22 08:45:00|4386.78|4386.18|4387.03|4386.43|4387.28|4386.68|4386.78|4386.18|43
1650617110000|2022-04-22 08:45:10|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|32
1650617120000|2022-04-22 08:45:20|4386.28|4385.68|4386.78|4386.18|4386.78|4386.18|4386.03|4385.43|65
1650617130000|2022-04-22 08:45:30|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|31
1650617140000|2022-04-22 08:45:40|4386.65|4386.05|4387.03|4386.43|4387.28|4386.68|4386.53|4385.93|38
1650617150000|2022-04-22 08:45:50|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|24
1650617160000|2022-04-22 08:46:00|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|24
1650617170000|2022-04-22 08:46:10|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|42
1650617180000|2022-04-22 08:46:20|4388.53|4387.93|4388.28|4387.68|4388.53|4387.93|4388.15|4387.55|33
1650617190000|2022-04-22 08:46:30|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|14
1650617200000|2022-04-22 08:46:40|4388.28|4387.68|4388.28|4387.68|4388.4|4387.8|4388.15|4387.55|25
1650617210000|2022-04-22 08:46:50|4388.53|4387.93|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|15
1650617220000|2022-04-22 08:47:00|4388.4|4387.8|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|24
1650617230000|2022-04-22 08:47:10|4388.15|4387.55|4388.78|4388.18|4388.78|4388.18|4388.03|4387.43|23
1650617240000|2022-04-22 08:47:20|4388.9|4388.3|4388.9|4388.3|4388.9|4388.3|4388.9|4388.3|10
1650617250000|2022-04-22 08:47:30|4389.03|4388.43|4388.03|4387.43|4389.03|4388.43|4388.03|4387.43|57
1650617260000|2022-04-22 08:47:40|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|48
1650617270000|2022-04-22 08:47:50|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|32
1650617280000|2022-04-22 08:48:00|4386.65|4386.05|4386.78|4386.18|4386.9|4386.3|4386.53|4385.93|29
1650617290000|2022-04-22 08:48:10|4386.53|4385.93|4386.15|4385.55|4386.53|4385.93|4386.03|4385.43|52
1650617300000|2022-04-22 08:48:20|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4385.9|4385.3|17
1650617310000|2022-04-22 08:48:30|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.15|4385.55|13
1650617320000|2022-04-22 08:48:40|4386.4|4385.8|4387.4|4386.8|4387.4|4386.8|4386.28|4385.68|43
1650617330000|2022-04-22 08:48:50|4387.53|4386.93|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|17
1650617340000|2022-04-22 08:49:00|4387.65|4387.05|4388.53|4387.93|4388.53|4387.93|4387.53|4386.93|78
1650617350000|2022-04-22 08:49:10|4388.65|4388.05|4388.53|4387.93|4388.65|4388.05|4388.28|4387.68|45
1650617360000|2022-04-22 08:49:20|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|45
1650617370000|2022-04-22 08:49:30|4389.15|4388.55|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|89
1650617380000|2022-04-22 08:49:40|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|44
1650617390000|2022-04-22 08:49:50|4389.4|4388.8|4388.78|4388.18|4389.4|4388.8|4388.78|4388.18|32
1650617400000|2022-04-22 08:50:00|4388.9|4388.3|4388.65|4388.05|4388.9|4388.3|4388.65|4388.05|36
1650617410000|2022-04-22 08:50:10|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.03|4387.43|25
1650617420000|2022-04-22 08:50:20|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|39
1650617430000|2022-04-22 08:50:30|4387.28|4386.68|4386.78|4386.18|4387.53|4386.93|4386.53|4385.93|145
1650617440000|2022-04-22 08:50:40|4386.65|4386.05|4386.78|4386.18|4386.9|4386.3|4386.65|4386.05|54
1650617450000|2022-04-22 08:50:50|4387.03|4386.43|4386.65|4386.05|4387.03|4386.43|4386.53|4385.93|22
1650617460000|2022-04-22 08:51:00|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|14
1650617470000|2022-04-22 08:51:10|4387.03|4386.43|4386.53|4385.93|4387.03|4386.43|4386.53|4385.93|25
1650617480000|2022-04-22 08:51:20|4386.65|4386.05|4387.4|4386.8|4387.53|4386.93|4386.53|4385.93|15
1650617490000|2022-04-22 08:51:30|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|4
1650617500000|2022-04-22 08:51:40|4387.53|4386.93|4387.15|4386.55|4387.53|4386.93|4387.03|4386.43|15
1650617510000|2022-04-22 08:51:50|4387.28|4386.68|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|7
1650617520000|2022-04-22 08:52:00|4387.03|4386.43|4387.15|4386.55|4387.15|4386.55|4387.03|4386.43|5
1650617530000|2022-04-22 08:52:10|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.15|4386.55|6
1650617540000|2022-04-22 08:52:20|4387.4|4386.8|4387.03|4386.43|4387.53|4386.93|4386.9|4386.3|22
1650617550000|2022-04-22 08:52:30|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|26
1650617560000|2022-04-22 08:52:40|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|73
1650617570000|2022-04-22 08:52:50|4387.53|4386.93|4386.78|4386.18|4387.78|4387.18|4386.78|4386.18|25
1650617580000|2022-04-22 08:53:00|4386.53|4385.93|4386.65|4386.05|4387.03|4386.43|4386.53|4385.93|99
1650617590000|2022-04-22 08:53:10|4386.53|4385.93|4386.53|4385.93|4386.78|4386.18|4386.4|4385.8|37
1650617600000|2022-04-22 08:53:20|4386.65|4386.05|4386.65|4386.05|4386.78|4386.18|4386.53|4385.93|1
1650617610000|2022-04-22 08:53:30|4386.78|4386.18|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|13
1650617620000|2022-04-22 08:53:40|4387.03|4386.43|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|17
1650617630000|2022-04-22 08:53:50|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|20
1650617640000|2022-04-22 08:54:00|4386.78|4386.18|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|33
1650617650000|2022-04-22 08:54:10|4387.28|4386.68|4386.53|4385.93|4387.28|4386.68|4386.53|4385.93|41
1650617660000|2022-04-22 08:54:20|4386.78|4386.18|4386.53|4385.93|4387.03|4386.43|4386.53|4385.93|20
1650617670000|2022-04-22 08:54:30|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|23
1650617680000|2022-04-22 08:54:40|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|14
1650617690000|2022-04-22 08:54:50|4386.28|4385.68|4385.78|4385.18|4386.53|4385.93|4385.78|4385.18|41
1650617700000|2022-04-22 08:55:00|4385.53|4384.93|4385.78|4385.18|4385.9|4385.3|4385.28|4384.68|68
1650617710000|2022-04-22 08:55:10|4385.9|4385.3|4386.53|4385.93|4386.53|4385.93|4385.9|4385.3|39
1650617720000|2022-04-22 08:55:20|4386.78|4386.18|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|8
1650617730000|2022-04-22 08:55:30|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|19
1650617740000|2022-04-22 08:55:40|4387.03|4386.43|4387.15|4386.55|4387.28|4386.68|4387.03|4386.43|12
1650617750000|2022-04-22 08:55:50|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|28
1650617760000|2022-04-22 08:56:00|4387.28|4386.68|4386.78|4386.18|4387.4|4386.8|4386.78|4386.18|37
1650617770000|2022-04-22 08:56:10|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|45
1650617780000|2022-04-22 08:56:20|4386.78|4386.18|4386.28|4385.68|4386.78|4386.18|4386.03|4385.43|40
1650617790000|2022-04-22 08:56:30|4386.03|4385.43|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|13
1650617800000|2022-04-22 08:56:40|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|6
1650617810000|2022-04-22 08:56:50|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|7
1650617820000|2022-04-22 08:57:00|4386.28|4385.68|4386.28|4385.68|4386.4|4385.8|4386.28|4385.68|11
1650617830000|2022-04-22 08:57:10|4386.4|4385.8|4386.53|4385.93|4386.78|4386.18|4386.28|4385.68|14
1650617840000|2022-04-22 08:57:20|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4385.9|4385.3|26
1650617850000|2022-04-22 08:57:30|4386.53|4385.93|4386.03|4385.43|4386.53|4385.93|4386.03|4385.43|63
1650617860000|2022-04-22 08:57:40|4386.15|4385.55|4386.53|4385.93|4386.53|4385.93|4386.15|4385.55|2
1650617870000|2022-04-22 08:57:50|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|36
1650617880000|2022-04-22 08:58:00|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|4386.65|4386.05|30
1650617890000|2022-04-22 08:58:10|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|21
1650617900000|2022-04-22 08:58:20|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|28
1650617910000|2022-04-22 08:58:30|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|5
1650617920000|2022-04-22 08:58:40|4387.15|4386.55|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|5
1650617930000|2022-04-22 08:58:50|4387.53|4386.93|4387.78|4387.18|4388.03|4387.43|4387.53|4386.93|52
1650617940000|2022-04-22 08:59:00|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|42
1650617950000|2022-04-22 08:59:10|4388.28|4387.68|4388.28|4387.68|4388.53|4387.93|4388.28|4387.68|44
1650617960000|2022-04-22 08:59:20|4388.03|4387.43|4387.03|4386.43|4388.03|4387.43|4386.78|4386.18|68
1650617970000|2022-04-22 08:59:30|4386.78|4386.18|4386.53|4385.93|4386.9|4386.3|4386.28|4385.68|29
1650617980000|2022-04-22 08:59:40|4386.4|4385.8|4386.53|4385.93|4386.78|4386.18|4386.28|4385.68|12
1650617990000|2022-04-22 08:59:50|4386.65|4386.05|4386.53|4385.93|4386.65|4386.05|4386.53|4385.93|8
1650618000000|2022-04-22 09:00:00|4386.65|4386.05|4386.4|4385.8|4386.78|4386.18|4386.15|4385.55|53
1650618010000|2022-04-22 09:00:10|4386.53|4385.93|4386.4|4385.8|4386.53|4385.93|4386.4|4385.8|22
1650618020000|2022-04-22 09:00:20|4386.28|4385.68|4386.03|4385.43|4386.53|4385.93|4386.03|4385.43|37
1650618030000|2022-04-22 09:00:30|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|33
1650618040000|2022-04-22 09:00:40|4385.9|4385.3|4386.28|4385.68|4386.28|4385.68|4385.78|4385.18|43
1650618050000|2022-04-22 09:00:50|4386.15|4385.55|4387.03|4386.43|4387.03|4386.43|4386.15|4385.55|24
1650618060000|2022-04-22 09:01:00|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4386.9|4386.3|28
1650618070000|2022-04-22 09:01:10|4387.15|4386.55|4386.53|4385.93|4387.15|4386.55|4386.53|4385.93|22
1650618080000|2022-04-22 09:01:20|4386.28|4385.68|4386.53|4385.93|4386.65|4386.05|4386.28|4385.68|3
1650618090000|2022-04-22 09:01:30|4386.28|4385.68|4386.15|4385.55|4386.53|4385.93|4386.03|4385.43|42
1650618100000|2022-04-22 09:01:40|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|67
1650618110000|2022-04-22 09:01:50|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|13
1650618120000|2022-04-22 09:02:00|4385.53|4384.93|4385.28|4384.68|4385.53|4384.93|4385.28|4384.68|49
1650618130000|2022-04-22 09:02:10|4385.15|4384.55|4385.53|4384.93|4385.53|4384.93|4385.03|4384.43|53
1650618140000|2022-04-22 09:02:20|4385.78|4385.18|4385.78|4385.18|4386.03|4385.43|4385.53|4384.93|63
1650618150000|2022-04-22 09:02:30|4385.65|4385.05|4386.03|4385.43|4386.03|4385.43|4385.65|4385.05|12
1650618160000|2022-04-22 09:02:40|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|7
1650618170000|2022-04-22 09:02:50|4385.65|4385.05|4385.78|4385.18|4385.78|4385.18|4385.28|4384.68|26
1650618180000|2022-04-22 09:03:00|4385.9|4385.3|4385.9|4385.3|4386.15|4385.55|4385.65|4385.05|55
1650618190000|2022-04-22 09:03:10|4386.03|4385.43|4385.28|4384.68|4386.03|4385.43|4385.03|4384.43|54
1650618200000|2022-04-22 09:03:20|4385.03|4384.43|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|103
1650618210000|2022-04-22 09:03:30|4385.4|4384.8|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|25
1650618220000|2022-04-22 09:03:40|4385.4|4384.8|4386.03|4385.43|4386.03|4385.43|4385.4|4384.8|30
1650618230000|2022-04-22 09:03:50|4386.28|4385.68|4386.28|4385.68|4386.78|4386.18|4386.28|4385.68|76
1650618240000|2022-04-22 09:04:00|4386.53|4385.93|4386.53|4385.93|4386.65|4386.05|4386.28|4385.68|22
1650618250000|2022-04-22 09:04:10|4386.65|4386.05|4387.03|4386.43|4387.03|4386.43|4386.53|4385.93|13
1650618260000|2022-04-22 09:04:20|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.15|4386.55|31
1650618270000|2022-04-22 09:04:30|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|32
1650618280000|2022-04-22 09:04:40|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|47
1650618290000|2022-04-22 09:04:50|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|88
1650618300000|2022-04-22 09:05:00|4387.03|4386.43|4387.53|4386.93|4387.65|4387.05|4387.03|4386.43|59
1650618310000|2022-04-22 09:05:10|4387.78|4387.18|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|29
1650618320000|2022-04-22 09:05:20|4387.53|4386.93|4387.4|4386.8|4387.53|4386.93|4387.28|4386.68|36
1650618330000|2022-04-22 09:05:30|4387.53|4386.93|4388.03|4387.43|4388.03|4387.43|4387.4|4386.8|9
1650618340000|2022-04-22 09:05:40|4388.53|4387.93|4388.28|4387.68|4388.78|4388.18|4388.28|4387.68|111
1650618350000|2022-04-22 09:05:50|4388.15|4387.55|4388.78|4388.18|4388.78|4388.18|4388.03|4387.43|93
1650618360000|2022-04-22 09:06:00|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|44
1650618370000|2022-04-22 09:06:10|4388.9|4388.3|4389.78|4389.18|4389.78|4389.18|4388.78|4388.18|135
1650618380000|2022-04-22 09:06:20|4389.65|4389.05|4390.03|4389.43|4390.03|4389.43|4389.65|4389.05|45
1650618390000|2022-04-22 09:06:30|4389.78|4389.18|4388.53|4387.93|4390.03|4389.43|4388.53|4387.93|83
1650618400000|2022-04-22 09:06:40|4388.28|4387.68|4388.65|4388.05|4388.78|4388.18|4388.28|4387.68|86
1650618410000|2022-04-22 09:06:50|4388.78|4388.18|4388.4|4387.8|4388.78|4388.18|4388.28|4387.68|44
1650618420000|2022-04-22 09:07:00|4388.03|4387.43|4388.78|4388.18|4388.78|4388.18|4387.78|4387.18|242
1650618430000|2022-04-22 09:07:10|4388.65|4388.05|4389.03|4388.43|4389.03|4388.43|4388.65|4388.05|36
1650618440000|2022-04-22 09:07:20|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|83
1650618450000|2022-04-22 09:07:30|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4388.9|4388.3|16
1650618460000|2022-04-22 09:07:40|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|28
1650618470000|2022-04-22 09:07:50|4389.28|4388.68|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|94
1650618480000|2022-04-22 09:08:00|4389.15|4388.55|4389.4|4388.8|4389.65|4389.05|4389.15|4388.55|44
1650618490000|2022-04-22 09:08:10|4389.53|4388.93|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|18
1650618500000|2022-04-22 09:08:20|4388.9|4388.3|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|8
1650618510000|2022-04-22 09:08:30|4388.9|4388.3|4388.53|4387.93|4388.9|4388.3|4388.4|4387.8|33
1650618520000|2022-04-22 09:08:40|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|27
1650618530000|2022-04-22 09:08:50|4388.4|4387.8|4387.78|4387.18|4388.4|4387.8|4387.78|4387.18|22
1650618540000|2022-04-22 09:09:00|4387.53|4386.93|4386.78|4386.18|4387.78|4387.18|4386.78|4386.18|46
1650618550000|2022-04-22 09:09:10|4386.53|4385.93|4386.53|4385.93|4386.65|4386.05|4386.53|4385.93|8
1650618560000|2022-04-22 09:09:20|4386.78|4386.18|4387.78|4387.18|4387.78|4387.18|4386.78|4386.18|84
1650618570000|2022-04-22 09:09:30|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|58
1650618580000|2022-04-22 09:09:40|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|9
1650618590000|2022-04-22 09:09:50|4387.65|4387.05|4387.78|4387.18|4387.78|4387.18|4387.65|4387.05|19
1650618600000|2022-04-22 09:10:00|4387.9|4387.3|4388.9|4388.3|4388.9|4388.3|4387.9|4387.3|53
1650618610000|2022-04-22 09:10:10|4388.78|4388.18|4388.78|4388.18|4388.9|4388.3|4388.53|4387.93|56
1650618620000|2022-04-22 09:10:20|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|33
1650618630000|2022-04-22 09:10:30|4388.65|4388.05|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|38
1650618640000|2022-04-22 09:10:40|4388.53|4387.93|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|35
1650618650000|2022-04-22 09:10:50|4388.28|4387.68|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|21
1650618660000|2022-04-22 09:11:00|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|29
1650618670000|2022-04-22 09:11:10|4389.03|4388.43|4389.03|4388.43|4389.15|4388.55|4389.03|4388.43|28
1650618680000|2022-04-22 09:11:20|||||||||32
1650618690000|2022-04-22 09:11:30|||||||||3
1650618700000|2022-04-22 09:11:40|||||||||31
1650618710000|2022-04-22 09:11:50|4389.28|4388.68|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|85
1650618720000|2022-04-22 09:12:00|4389.4|4388.8|4389.53|4388.93|4389.65|4389.05|4389.4|4388.8|38
1650618730000|2022-04-22 09:12:10|||||||||3
1650618740000|2022-04-22 09:12:20|4389.65|4389.05|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|58
1650618750000|2022-04-22 09:12:30|4390.53|4389.93|4390.4|4389.8|4390.53|4389.93|4390.28|4389.68|84
1650618760000|2022-04-22 09:12:40|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|23
1650618770000|2022-04-22 09:12:50|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|33
1650618780000|2022-04-22 09:13:00|4390.03|4389.43|4389.9|4389.3|4390.15|4389.55|4389.78|4389.18|36
1650618790000|2022-04-22 09:13:10|4389.78|4389.18|4389.9|4389.3|4389.9|4389.3|4389.78|4389.18|11
1650618800000|2022-04-22 09:13:20|4390.03|4389.43|4390.15|4389.55|4390.28|4389.68|4389.9|4389.3|8
1650618810000|2022-04-22 09:13:30|4390.03|4389.43|4390.03|4389.43|4390.15|4389.55|4390.03|4389.43|13
1650618820000|2022-04-22 09:13:40|4389.78|4389.18|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|13
1650618830000|2022-04-22 09:13:50|4390.15|4389.55|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|18
1650618840000|2022-04-22 09:14:00|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|42
1650618850000|2022-04-22 09:14:10|4390.28|4389.68|4390.4|4389.8|4390.4|4389.8|4390.15|4389.55|27
1650618860000|2022-04-22 09:14:20|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|26
1650618870000|2022-04-22 09:14:30|4389.9|4389.3|4389.78|4389.18|4389.9|4389.3|4389.53|4388.93|23
1650618880000|2022-04-22 09:14:40|4389.65|4389.05|4389.65|4389.05|4389.78|4389.18|4389.53|4388.93|20
1650618890000|2022-04-22 09:14:50|4389.53|4388.93|4389.9|4389.3|4390.03|4389.43|4389.53|4388.93|8
1650618900000|2022-04-22 09:15:00|4389.78|4389.18|4390.03|4389.43|4390.15|4389.55|4389.78|4389.18|14
1650618910000|2022-04-22 09:15:10|4390.15|4389.55|4389.78|4389.18|4390.4|4389.8|4389.78|4389.18|97
1650618920000|2022-04-22 09:15:20|||||||||4
1650618930000|2022-04-22 09:15:30|4389.9|4389.3|4390.53|4389.93|4390.53|4389.93|4389.9|4389.3|21
1650618940000|2022-04-22 09:15:40|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|46
1650618950000|2022-04-22 09:15:50|||||||||2
1650618960000|2022-04-22 09:16:00|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|51
1650618970000|2022-04-22 09:16:10|4390.78|4390.18|4391.03|4390.43|4391.03|4390.43|4390.78|4390.18|40
1650618980000|2022-04-22 09:16:20|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|12
1650618990000|2022-04-22 09:16:30|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|14
1650619000000|2022-04-22 09:16:40|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|67
1650619010000|2022-04-22 09:16:50|||||||||3
1650619020000|2022-04-22 09:17:00|4390.78|4390.18|4391.03|4390.43|4391.03|4390.43|4390.78|4390.18|28
1650619030000|2022-04-22 09:17:10|4390.78|4390.18|4390.03|4389.43|4390.78|4390.18|4389.9|4389.3|154
1650619040000|2022-04-22 09:17:20|4389.53|4388.93|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|112
1650619050000|2022-04-22 09:17:30|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.28|4388.68|67
1650619060000|2022-04-22 09:17:40|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|5
1650619070000|2022-04-22 09:17:50|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|57
1650619080000|2022-04-22 09:18:00|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|81
1650619090000|2022-04-22 09:18:10|4389.4|4388.8|4389.53|4388.93|4389.78|4389.18|4389.4|4388.8|24
1650619100000|2022-04-22 09:18:20|||||||||34
1650619110000|2022-04-22 09:18:30|||||||||26
1650619120000|2022-04-22 09:18:40|4389.65|4389.05|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|27
1650619130000|2022-04-22 09:18:50|4389.78|4389.18|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|41
1650619140000|2022-04-22 09:19:00|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|15
1650619150000|2022-04-22 09:19:10|4390.15|4389.55|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|51
1650619160000|2022-04-22 09:19:20|4390.4|4389.8|4390.78|4390.18|4390.78|4390.18|4390.4|4389.8|16
1650619170000|2022-04-22 09:19:30|||||||||8
1650619180000|2022-04-22 09:19:40|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|52
1650619190000|2022-04-22 09:19:50|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|19
1650619200000|2022-04-22 09:20:00|||||||||17
1650619210000|2022-04-22 09:20:10|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|26
1650619220000|2022-04-22 09:20:20|||||||||37
1650619230000|2022-04-22 09:20:30|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|58
1650619240000|2022-04-22 09:20:40|4389.03|4388.43|4389.4|4388.8|4389.53|4388.93|4389.03|4388.43|36
1650619250000|2022-04-22 09:20:50|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.4|4388.8|8
1650619260000|2022-04-22 09:21:00|4390.03|4389.43|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|61
1650619270000|2022-04-22 09:21:10|4390.03|4389.43|4389.78|4389.18|4390.28|4389.68|4389.78|4389.18|56
1650619280000|2022-04-22 09:21:20|4389.28|4388.68|4389.78|4389.18|4389.78|4389.18|4389.28|4388.68|55
1650619290000|2022-04-22 09:21:30|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.4|4388.8|34
1650619300000|2022-04-22 09:21:40|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4388.53|4387.93|70
1650619310000|2022-04-22 09:21:50|4389.78|4389.18|4389.53|4388.93|4389.78|4389.18|4389.28|4388.68|21
1650619320000|2022-04-22 09:22:00|4389.4|4388.8|4388.53|4387.93|4389.53|4388.93|4388.53|4387.93|35
1650619330000|2022-04-22 09:22:10|4388.28|4387.68|4388.4|4387.8|4388.53|4387.93|4388.28|4387.68|61
1650619340000|2022-04-22 09:22:20|4388.53|4387.93|4389.4|4388.8|4389.53|4388.93|4388.53|4387.93|58
1650619350000|2022-04-22 09:22:30|4389.28|4388.68|4389.65|4389.05|4389.78|4389.18|4389.28|4388.68|32
1650619360000|2022-04-22 09:22:40|4389.53|4388.93|4388.78|4388.18|4389.53|4388.93|4388.78|4388.18|35
1650619370000|2022-04-22 09:22:50|4389.03|4388.43|4388.28|4387.68|4389.03|4388.43|4388.28|4387.68|27
1650619380000|2022-04-22 09:23:00|4388.4|4387.8|4388.28|4387.68|4388.65|4388.05|4388.28|4387.68|47
1650619390000|2022-04-22 09:23:10|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|11
1650619400000|2022-04-22 09:23:20|||||||||9
1650619410000|2022-04-22 09:23:30|4388.65|4388.05|4388.78|4388.18|4389.15|4388.55|4388.53|4387.93|39
1650619420000|2022-04-22 09:23:40|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|34
1650619430000|2022-04-22 09:23:50|4388.53|4387.93|4387.53|4386.93|4388.53|4387.93|4387.53|4386.93|51
1650619440000|2022-04-22 09:24:00|4387.78|4387.18|4386.28|4385.68|4387.78|4387.18|4386.03|4385.43|65
1650619450000|2022-04-22 09:24:10|4386.03|4385.43|4386.28|4385.68|4386.53|4385.93|4386.03|4385.43|78
1650619460000|2022-04-22 09:24:20|4386.03|4385.43|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|27
1650619470000|2022-04-22 09:24:30|4386.78|4386.18|4387.03|4386.43|4387.4|4386.8|4386.65|4386.05|103
1650619480000|2022-04-22 09:24:40|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|88
1650619490000|2022-04-22 09:24:50|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|28
1650619500000|2022-04-22 09:25:00|4388.28|4387.68|4388.4|4387.8|4388.4|4387.8|4388.28|4387.68|36
1650619510000|2022-04-22 09:25:10|4388.28|4387.68|4389.28|4388.68|4389.28|4388.68|4388.28|4387.68|38
1650619520000|2022-04-22 09:25:20|4389.53|4388.93|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|22
1650619530000|2022-04-22 09:25:30|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|23
1650619540000|2022-04-22 09:25:40|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|22
1650619550000|2022-04-22 09:25:50|4388.9|4388.3|4389.28|4388.68|4389.28|4388.68|4388.9|4388.3|21
1650619560000|2022-04-22 09:26:00|4389.15|4388.55|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|70
1650619570000|2022-04-22 09:26:10|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.4|4387.8|11
1650619580000|2022-04-22 09:26:20|4388.4|4387.8|4388.53|4387.93|4388.53|4387.93|4388.4|4387.8|1
1650619590000|2022-04-22 09:26:30|4388.28|4387.68|4388.28|4387.68|4388.4|4387.8|4387.78|4387.18|81
1650619600000|2022-04-22 09:26:40|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|8
1650619610000|2022-04-22 09:26:50|4388.65|4388.05|4388.28|4387.68|4388.78|4388.18|4388.03|4387.43|17
1650619620000|2022-04-22 09:27:00|4388.78|4388.18|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|62
1650619630000|2022-04-22 09:27:10|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|20
1650619640000|2022-04-22 09:27:20|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|7
1650619650000|2022-04-22 09:27:30|4388.9|4388.3|4389.03|4388.43|4389.28|4388.68|4388.9|4388.3|22
1650619660000|2022-04-22 09:27:40|4388.53|4387.93|4388.65|4388.05|4388.78|4388.18|4388.53|4387.93|26
1650619670000|2022-04-22 09:27:50|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.4|4387.8|3
1650619680000|2022-04-22 09:28:00|4388.28|4387.68|4388.03|4387.43|4388.78|4388.18|4388.03|4387.43|195
1650619690000|2022-04-22 09:28:10|4388.15|4387.55|4388.65|4388.05|4388.78|4388.18|4388.15|4387.55|77
1650619700000|2022-04-22 09:28:20|4388.78|4388.18|4388.78|4388.18|4388.9|4388.3|4388.78|4388.18|11
1650619710000|2022-04-22 09:28:30|4388.9|4388.3|4388.78|4388.18|4388.9|4388.3|4388.78|4388.18|3
1650619720000|2022-04-22 09:28:40|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.15|4387.55|59
1650619730000|2022-04-22 09:28:50|4388.78|4388.18|4388.65|4388.05|4389.03|4388.43|4388.53|4387.93|19
1650619740000|2022-04-22 09:29:00|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|5
1650619750000|2022-04-22 09:29:10|4388.65|4388.05|4388.28|4387.68|4388.65|4388.05|4388.28|4387.68|92
1650619760000|2022-04-22 09:29:20|4388.4|4387.8|4388.4|4387.8|4388.53|4387.93|4388.28|4387.68|11
1650619770000|2022-04-22 09:29:30|4388.28|4387.68|4387.53|4386.93|4388.28|4387.68|4387.53|4386.93|34
1650619780000|2022-04-22 09:29:40|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|49
1650619790000|2022-04-22 09:29:50|4388.4|4387.8|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|6
1650619800000|2022-04-22 09:30:00|4388.78|4388.18|4389.28|4388.68|4389.53|4388.93|4388.78|4388.18|185
1650619810000|2022-04-22 09:30:10|4389.53|4388.93|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|85
1650619820000|2022-04-22 09:30:20|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|11
1650619830000|2022-04-22 09:30:30|4389.15|4388.55|4389.28|4388.68|4389.53|4388.93|4389.15|4388.55|20
1650619840000|2022-04-22 09:30:40|4389.65|4389.05|4390.28|4389.68|4390.4|4389.8|4389.65|4389.05|56
1650619850000|2022-04-22 09:30:50|4390.4|4389.8|4390.28|4389.68|4390.4|4389.8|4389.78|4389.18|39
1650619860000|2022-04-22 09:31:00|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|45
1650619870000|2022-04-22 09:31:10|4390.28|4389.68|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|109
1650619880000|2022-04-22 09:31:20|4389.53|4388.93|4389.4|4388.8|4389.53|4388.93|4389.28|4388.68|118
1650619890000|2022-04-22 09:31:30|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|18
1650619900000|2022-04-22 09:31:40|4389.4|4388.8|4389.53|4388.93|4389.53|4388.93|4389.28|4388.68|8
1650619910000|2022-04-22 09:31:50|4389.65|4389.05|4389.53|4388.93|4389.65|4389.05|4389.53|4388.93|6
1650619920000|2022-04-22 09:32:00|4390.03|4389.43|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|59
1650619930000|2022-04-22 09:32:10|4390.4|4389.8|4389.28|4388.68|4390.4|4389.8|4389.28|4388.68|85
1650619940000|2022-04-22 09:32:20|4389.03|4388.43|4389.53|4388.93|4389.53|4388.93|4389.03|4388.43|80
1650619950000|2022-04-22 09:32:30|4389.65|4389.05|4389.53|4388.93|4389.9|4389.3|4389.53|4388.93|31
1650619960000|2022-04-22 09:32:40|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|17
1650619970000|2022-04-22 09:32:50|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|33
1650619980000|2022-04-22 09:33:00|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|33
1650619990000|2022-04-22 09:33:10|4388.78|4388.18|4388.28|4387.68|4389.03|4388.43|4388.28|4387.68|35
1650620000000|2022-04-22 09:33:20|4388.03|4387.43|4388.28|4387.68|4388.53|4387.93|4388.03|4387.43|66
1650620010000|2022-04-22 09:33:30|4388.4|4387.8|4388.28|4387.68|4388.4|4387.8|4388.28|4387.68|8
1650620020000|2022-04-22 09:33:40|4388.03|4387.43|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|38
1650620030000|2022-04-22 09:33:50|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|16
1650620040000|2022-04-22 09:34:00|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|18
1650620050000|2022-04-22 09:34:10|4388.03|4387.43|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|19
1650620060000|2022-04-22 09:34:20|4387.78|4387.18|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|18
1650620070000|2022-04-22 09:34:30|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|53
1650620080000|2022-04-22 09:34:40|4388.28|4387.68|4387.03|4386.43|4388.28|4387.68|4387.03|4386.43|86
1650620090000|2022-04-22 09:34:50|4386.78|4386.18|4387.03|4386.43|4387.53|4386.93|4386.78|4386.18|111
1650620100000|2022-04-22 09:35:00|4387.15|4386.55|4387.53|4386.93|4387.53|4386.93|4386.53|4385.93|117
1650620110000|2022-04-22 09:35:10|4387.28|4386.68|4387.53|4386.93|4387.78|4387.18|4387.28|4386.68|39
1650620120000|2022-04-22 09:35:20|4387.65|4387.05|4387.4|4386.8|4387.65|4387.05|4387.28|4386.68|12
1650620130000|2022-04-22 09:35:30|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|12
1650620140000|2022-04-22 09:35:40|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|33
1650620150000|2022-04-22 09:35:50|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|19
1650620160000|2022-04-22 09:36:00|4387.4|4386.8|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|23
1650620170000|2022-04-22 09:36:10|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|0
1650620180000|2022-04-22 09:36:20|4386.78|4386.18|4387.4|4386.8|4387.53|4386.93|4386.78|4386.18|27
1650620190000|2022-04-22 09:36:30|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|16
1650620200000|2022-04-22 09:36:40|4387.28|4386.68|4387.03|4386.43|4387.4|4386.8|4387.03|4386.43|5
1650620210000|2022-04-22 09:36:50|4387.15|4386.55|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|45
1650620220000|2022-04-22 09:37:00|4387.03|4386.43|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|18
1650620230000|2022-04-22 09:37:10|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|1
1650620240000|2022-04-22 09:37:20|4386.78|4386.18|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|13
1650620250000|2022-04-22 09:37:30|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|107
1650620260000|2022-04-22 09:37:40|4386.53|4385.93|4386.53|4385.93|4386.65|4386.05|4386.53|4385.93|18
1650620270000|2022-04-22 09:37:50|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|71
1650620280000|2022-04-22 09:38:00|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|12
1650620290000|2022-04-22 09:38:10|4386.78|4386.18|4386.65|4386.05|4386.78|4386.18|4386.53|4385.93|16
1650620300000|2022-04-22 09:38:20|4386.53|4385.93|4386.03|4385.43|4386.53|4385.93|4385.78|4385.18|61
1650620310000|2022-04-22 09:38:30|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.28|4384.68|101
1650620320000|2022-04-22 09:38:40|4385.9|4385.3|4385.9|4385.3|4385.9|4385.3|4385.78|4385.18|27
1650620330000|2022-04-22 09:38:50|4386.03|4385.43|4386.28|4385.68|4386.28|4385.68|4386.03|4385.43|14
1650620340000|2022-04-22 09:39:00|4386.53|4385.93|4387.53|4386.93|4387.53|4386.93|4386.53|4385.93|106
1650620350000|2022-04-22 09:39:10|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|12
1650620360000|2022-04-22 09:39:20|4387.03|4386.43|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|38
1650620370000|2022-04-22 09:39:30|4387.78|4387.18|4387.03|4386.43|4387.78|4387.18|4387.03|4386.43|37
1650620380000|2022-04-22 09:39:40|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|17
1650620390000|2022-04-22 09:39:50|4387.53|4386.93|4387.65|4387.05|4387.78|4387.18|4387.4|4386.8|11
1650620400000|2022-04-22 09:40:00|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.15|4386.55|51
1650620410000|2022-04-22 09:40:10|4387.53|4386.93|4387.4|4386.8|4387.78|4387.18|4387.28|4386.68|22
1650620420000|2022-04-22 09:40:20|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|7
1650620430000|2022-04-22 09:40:30|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|40
1650620440000|2022-04-22 09:40:40|4388.03|4387.43|4387.78|4387.18|4388.15|4387.55|4387.78|4387.18|33
1650620450000|2022-04-22 09:40:50|||||||||13
1650620460000|2022-04-22 09:41:00|4387.53|4386.93|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|51
1650620470000|2022-04-22 09:41:10|4387.65|4387.05|4387.78|4387.18|4387.9|4387.3|4387.65|4387.05|15
1650620480000|2022-04-22 09:41:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|24
1650620490000|2022-04-22 09:41:30|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|18
1650620500000|2022-04-22 09:41:40|4387.03|4386.43|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|14
1650620510000|2022-04-22 09:41:50|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|7
1650620520000|2022-04-22 09:42:00|4387.15|4386.55|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|64
1650620530000|2022-04-22 09:42:10|4386.78|4386.18|4387.03|4386.43|4387.03|4386.43|4386.53|4385.93|63
1650620540000|2022-04-22 09:42:20|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|43
1650620550000|2022-04-22 09:42:30|4387.78|4387.18|4387.53|4386.93|4387.9|4387.3|4387.53|4386.93|15
1650620560000|2022-04-22 09:42:40|4388.03|4387.43|4387.53|4386.93|4388.03|4387.43|4387.53|4386.93|17
1650620570000|2022-04-22 09:42:50|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|43
1650620580000|2022-04-22 09:43:00|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|18
1650620590000|2022-04-22 09:43:10|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|12
1650620600000|2022-04-22 09:43:20|4388.03|4387.43|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|33
1650620610000|2022-04-22 09:43:30|4388.03|4387.43|4387.53|4386.93|4388.03|4387.43|4387.53|4386.93|25
1650620620000|2022-04-22 09:43:40|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|3
1650620630000|2022-04-22 09:43:50|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|40
1650620640000|2022-04-22 09:44:00|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4387.9|4387.3|38
1650620650000|2022-04-22 09:44:10|4387.9|4387.3|4387.28|4386.68|4387.9|4387.3|4387.28|4386.68|19
1650620660000|2022-04-22 09:44:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|5
1650620670000|2022-04-22 09:44:30|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|22
1650620680000|2022-04-22 09:44:40|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|31
1650620690000|2022-04-22 09:44:50|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|26
1650620700000|2022-04-22 09:45:00|4386.53|4385.93|4386.03|4385.43|4386.53|4385.93|4386.03|4385.43|26
1650620710000|2022-04-22 09:45:10|4385.78|4385.18|4385.53|4384.93|4385.78|4385.18|4385.28|4384.68|99
1650620720000|2022-04-22 09:45:20|4385.28|4384.68|4385.03|4384.43|4385.53|4384.93|4385.03|4384.43|35
1650620730000|2022-04-22 09:45:30|4384.9|4384.3|4384.28|4383.68|4384.9|4384.3|4383.78|4383.18|292
1650620740000|2022-04-22 09:45:40|4384.03|4383.43|4383.28|4382.68|4384.03|4383.43|4383.03|4382.43|136
1650620750000|2022-04-22 09:45:50|4383.53|4382.93|4383.53|4382.93|4383.78|4383.18|4383.53|4382.93|39
1650620760000|2022-04-22 09:46:00|4383.78|4383.18|4384.28|4383.68|4384.28|4383.68|4383.78|4383.18|62
1650620770000|2022-04-22 09:46:10|4384.03|4383.43|4384.53|4383.93|4384.78|4384.18|4384.03|4383.43|41
1650620780000|2022-04-22 09:46:20|4384.03|4383.43|4384.03|4383.43|4384.28|4383.68|4383.78|4383.18|148
1650620790000|2022-04-22 09:46:30|4383.9|4383.3|4383.53|4382.93|4383.9|4383.3|4383.28|4382.68|94
1650620800000|2022-04-22 09:46:40|4383.28|4382.68|4383.28|4382.68|4383.78|4383.18|4383.28|4382.68|45
1650620810000|2022-04-22 09:46:50|4383.53|4382.93|4383.78|4383.18|4383.78|4383.18|4383.28|4382.68|30
1650620820000|2022-04-22 09:47:00|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|4383.78|4383.18|71
1650620830000|2022-04-22 09:47:10|||||||||22
1650620840000|2022-04-22 09:47:20|4384.15|4383.55|4384.28|4383.68|4384.28|4383.68|4384.15|4383.55|170
1650620850000|2022-04-22 09:47:30|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|50
1650620860000|2022-04-22 09:47:40|4383.78|4383.18|4384.28|4383.68|4384.28|4383.68|4383.53|4382.93|65
1650620870000|2022-04-22 09:47:50|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|4383.78|4383.18|39
1650620880000|2022-04-22 09:48:00|4383.9|4383.3|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|2
1650620890000|2022-04-22 09:48:10|4383.53|4382.93|4383.03|4382.43|4383.65|4383.05|4383.03|4382.43|28
1650620900000|2022-04-22 09:48:20|4382.9|4382.3|4383.53|4382.93|4383.53|4382.93|4382.9|4382.3|84
1650620910000|2022-04-22 09:48:30|||||||||1
1650620920000|2022-04-22 09:48:40|4383.4|4382.8|4383.28|4382.68|4383.4|4382.8|4383.28|4382.68|29
1650620930000|2022-04-22 09:48:50|4383.15|4382.55|4383.28|4382.68|4383.28|4382.68|4383.03|4382.43|36
1650620940000|2022-04-22 09:49:00|4383.53|4382.93|4384.65|4384.05|4384.78|4384.18|4383.53|4382.93|178
1650620950000|2022-04-22 09:49:10|4384.53|4383.93|4384.53|4383.93|4384.78|4384.18|4384.53|4383.93|65
1650620960000|2022-04-22 09:49:20|4384.28|4383.68|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|6
1650620970000|2022-04-22 09:49:30|4384.28|4383.68|4384.53|4383.93|4384.53|4383.93|4384.15|4383.55|20
1650620980000|2022-04-22 09:49:40|4384.65|4384.05|4384.53|4383.93|4384.65|4384.05|4384.53|4383.93|1
1650620990000|2022-04-22 09:49:50|4384.4|4383.8|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|24
1650621000000|2022-04-22 09:50:00|4384.78|4384.18|4384.4|4383.8|4384.78|4384.18|4384.28|4383.68|39
1650621010000|2022-04-22 09:50:10|4384.28|4383.68|4383.53|4382.93|4384.4|4383.8|4383.53|4382.93|20
1650621020000|2022-04-22 09:50:20|4383.28|4382.68|4383.03|4382.43|4383.28|4382.68|4382.53|4381.93|70
1650621030000|2022-04-22 09:50:30|4382.9|4382.3|4382.53|4381.93|4382.9|4382.3|4382.53|4381.93|77
1650621040000|2022-04-22 09:50:40|4382.28|4381.68|4382.78|4382.18|4382.78|4382.18|4382.28|4381.68|48
1650621050000|2022-04-22 09:50:50|4382.65|4382.05|4382.78|4382.18|4383.03|4382.43|4382.53|4381.93|88
1650621060000|2022-04-22 09:51:00|4382.65|4382.05|4382.28|4381.68|4382.78|4382.18|4382.28|4381.68|67
1650621070000|2022-04-22 09:51:10|4382.65|4382.05|4382.03|4381.43|4382.65|4382.05|4382.03|4381.43|61
1650621080000|2022-04-22 09:51:20|4382.28|4381.68|4382.03|4381.43|4382.28|4381.68|4382.03|4381.43|25
1650621090000|2022-04-22 09:51:30|4382.28|4381.68|4381.78|4381.18|4382.28|4381.68|4381.78|4381.18|35
1650621100000|2022-04-22 09:51:40|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.53|4380.93|72
1650621110000|2022-04-22 09:51:50|4381.65|4381.05|4381.53|4380.93|4381.78|4381.18|4381.15|4380.55|226
1650621120000|2022-04-22 09:52:00|4381.28|4380.68|4381.78|4381.18|4381.9|4381.3|4381.28|4380.68|86
1650621130000|2022-04-22 09:52:10|4381.53|4380.93|4381.78|4381.18|4382.28|4381.68|4381.53|4380.93|81
1650621140000|2022-04-22 09:52:20|4381.53|4380.93|4381.78|4381.18|4381.9|4381.3|4381.53|4380.93|62
1650621150000|2022-04-22 09:52:30|4381.53|4380.93|4381.65|4381.05|4381.78|4381.18|4381.28|4380.68|44
1650621160000|2022-04-22 09:52:40|4381.78|4381.18|4382.03|4381.43|4382.03|4381.43|4381.65|4381.05|26
1650621170000|2022-04-22 09:52:50|4381.78|4381.18|4381.78|4381.18|4382.03|4381.43|4381.65|4381.05|74
1650621180000|2022-04-22 09:53:00|4381.53|4380.93|4381.28|4380.68|4381.78|4381.18|4381.28|4380.68|70
1650621190000|2022-04-22 09:53:10|4381.4|4380.8|4381.53|4380.93|4381.65|4381.05|4381.28|4380.68|44
1650621200000|2022-04-22 09:53:20|4381.28|4380.68|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|24
1650621210000|2022-04-22 09:53:30|4381.4|4380.8|4381.28|4380.68|4381.4|4380.8|4381.15|4380.55|45
1650621220000|2022-04-22 09:53:40|4381.03|4380.43|4381.78|4381.18|4381.78|4381.18|4381.03|4380.43|33
1650621230000|2022-04-22 09:53:50|4381.53|4380.93|4381.03|4380.43|4381.53|4380.93|4381.03|4380.43|26
1650621240000|2022-04-22 09:54:00|4381.28|4380.68|4381.03|4380.43|4381.28|4380.68|4380.9|4380.3|96
1650621250000|2022-04-22 09:54:10|4380.9|4380.3|4381.15|4380.55|4381.53|4380.93|4380.9|4380.3|66
1650621260000|2022-04-22 09:54:20|4381.03|4380.43|4381.28|4380.68|4381.28|4380.68|4381.03|4380.43|14
1650621270000|2022-04-22 09:54:30|4381.03|4380.43|4380.28|4379.68|4381.03|4380.43|4380.28|4379.68|240
1650621280000|2022-04-22 09:54:40|4380.53|4379.93|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|79
1650621290000|2022-04-22 09:54:50|4380.28|4379.68|4380.53|4379.93|4380.53|4379.93|4379.78|4379.18|115
1650621300000|2022-04-22 09:55:00|4380.28|4379.68|4380.53|4379.93|4380.78|4380.18|4380.03|4379.43|93
1650621310000|2022-04-22 09:55:10|4380.78|4380.18|4381.03|4380.43|4381.03|4380.43|4380.65|4380.05|59
1650621320000|2022-04-22 09:55:20|4380.78|4380.18|4380.65|4380.05|4381.03|4380.43|4380.53|4379.93|50
1650621330000|2022-04-22 09:55:30|4380.78|4380.18|4379.78|4379.18|4380.78|4380.18|4379.78|4379.18|89
1650621340000|2022-04-22 09:55:40|4379.53|4378.93|4380.03|4379.43|4380.28|4379.68|4379.53|4378.93|72
1650621350000|2022-04-22 09:55:50|4379.9|4379.3|4379.28|4378.68|4380.03|4379.43|4379.03|4378.43|401
1650621360000|2022-04-22 09:56:00|4379.53|4378.93|4379.53|4378.93|4379.65|4379.05|4379.28|4378.68|58
1650621370000|2022-04-22 09:56:10|4379.28|4378.68|4378.28|4377.68|4379.28|4378.68|4377.78|4377.18|186
1650621380000|2022-04-22 09:56:20|4378.53|4377.93|4378.4|4377.8|4378.53|4377.93|4378.03|4377.43|145
1650621390000|2022-04-22 09:56:30|4378.28|4377.68|4377.03|4376.43|4378.28|4377.68|4376.78|4376.18|367
1650621400000|2022-04-22 09:56:40|4376.78|4376.18|4376.03|4375.43|4378.03|4377.43|4375.78|4375.18|905
1650621410000|2022-04-22 09:56:50|4376.28|4375.68|4376.78|4376.18|4376.78|4376.18|4375.78|4375.18|116
1650621420000|2022-04-22 09:57:00|4376.53|4375.93|4377.28|4376.68|4377.53|4376.93|4376.53|4375.93|150
1650621430000|2022-04-22 09:57:10|4377.53|4376.93|4377.28|4376.68|4377.53|4376.93|4376.78|4376.18|107
1650621440000|2022-04-22 09:57:20|4377.53|4376.93|4377.28|4376.68|4377.53|4376.93|4377.03|4376.43|100
1650621450000|2022-04-22 09:57:30|4377.53|4376.93|4378.03|4377.43|4378.28|4377.68|4377.53|4376.93|321
1650621460000|2022-04-22 09:57:40|4377.78|4377.18|4377.53|4376.93|4377.78|4377.18|4377.4|4376.8|84
1650621470000|2022-04-22 09:57:50|4377.78|4377.18|4377.28|4376.68|4377.78|4377.18|4377.28|4376.68|31
1650621480000|2022-04-22 09:58:00|4377.53|4376.93|4378.28|4377.68|4378.28|4377.68|4377.28|4376.68|91
1650621490000|2022-04-22 09:58:10|4378.53|4377.93|4378.65|4378.05|4378.78|4378.18|4378.28|4377.68|132
1650621500000|2022-04-22 09:58:20|4378.78|4378.18|4379.78|4379.18|4379.78|4379.18|4378.65|4378.05|159
1650621510000|2022-04-22 09:58:30|4379.53|4378.93|4379.53|4378.93|4379.78|4379.18|4379.03|4378.43|89
1650621520000|2022-04-22 09:58:40|4379.4|4378.8|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|22
1650621530000|2022-04-22 09:58:50|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|41
1650621540000|2022-04-22 09:59:00|4379.03|4378.43|4379.28|4378.68|4379.78|4379.18|4379.03|4378.43|117
1650621550000|2022-04-22 09:59:10|4379.03|4378.43|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|42
1650621560000|2022-04-22 09:59:20|4379.4|4378.8|4378.9|4378.3|4379.4|4378.8|4378.9|4378.3|68
1650621570000|2022-04-22 09:59:30|4378.78|4378.18|4378.53|4377.93|4378.9|4378.3|4378.53|4377.93|26
1650621580000|2022-04-22 09:59:40|4378.4|4377.8|4378.53|4377.93|4378.78|4378.18|4378.28|4377.68|45
1650621590000|2022-04-22 09:59:50|4378.4|4377.8|4378.28|4377.68|4378.53|4377.93|4378.03|4377.43|11
1650621600000|2022-04-22 10:00:00|4378.03|4377.43|4377.78|4377.18|4378.03|4377.43|4377.28|4376.68|191
1650621610000|2022-04-22 10:00:10|4378.4|4377.8|4378.28|4377.68|4378.4|4377.8|4378.03|4377.43|94
1650621620000|2022-04-22 10:00:20|4378.78|4378.18|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|51
1650621630000|2022-04-22 10:00:30|4378.78|4378.18|4379.53|4378.93|4379.78|4379.18|4378.78|4378.18|213
1650621640000|2022-04-22 10:00:40|4379.78|4379.18|4379.4|4378.8|4379.78|4379.18|4379.15|4378.55|145
1650621650000|2022-04-22 10:00:50|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.03|4378.43|36
1650621660000|2022-04-22 10:01:00|4379.15|4378.55|4378.65|4378.05|4379.28|4378.68|4378.65|4378.05|69
1650621670000|2022-04-22 10:01:10|4378.53|4377.93|4379.28|4378.68|4379.53|4378.93|4378.53|4377.93|107
1650621680000|2022-04-22 10:01:20|4379.03|4378.43|4379.28|4378.68|4379.4|4378.8|4379.03|4378.43|26
1650621690000|2022-04-22 10:01:30|4379.53|4378.93|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|179
1650621700000|2022-04-22 10:01:40|||||||||24
1650621710000|2022-04-22 10:01:50|4379.28|4378.68|4378.78|4378.18|4379.28|4378.68|4378.53|4377.93|56
1650621720000|2022-04-22 10:02:00|4378.65|4378.05|4378.53|4377.93|4378.78|4378.18|4378.28|4377.68|36
1650621730000|2022-04-22 10:02:10|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|12
1650621740000|2022-04-22 10:02:20|4378.53|4377.93|4377.78|4377.18|4378.53|4377.93|4377.53|4376.93|46
1650621750000|2022-04-22 10:02:30|4378.03|4377.43|4378.15|4377.55|4378.53|4377.93|4377.78|4377.18|108
1650621760000|2022-04-22 10:02:40|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|31
1650621770000|2022-04-22 10:02:50|4378.78|4378.18|4378.78|4378.18|4379.03|4378.43|4378.53|4377.93|92
1650621780000|2022-04-22 10:03:00|4378.53|4377.93|4379.03|4378.43|4379.03|4378.43|4378.53|4377.93|67
1650621790000|2022-04-22 10:03:10|4379.28|4378.68|4379.78|4379.18|4379.78|4379.18|4379.28|4378.68|122
1650621800000|2022-04-22 10:03:20|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|19
1650621810000|2022-04-22 10:03:30|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|11
1650621820000|2022-04-22 10:03:40|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|58
1650621830000|2022-04-22 10:03:50|4379.53|4378.93|4379.4|4378.8|4379.53|4378.93|4379.28|4378.68|24
1650621840000|2022-04-22 10:04:00|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|48
1650621850000|2022-04-22 10:04:10|4379.53|4378.93|4380.78|4380.18|4380.78|4380.18|4379.53|4378.93|145
1650621860000|2022-04-22 10:04:20|4380.28|4379.68|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|59
1650621870000|2022-04-22 10:04:30|4380.4|4379.8|4380.78|4380.18|4380.78|4380.18|4380.4|4379.8|40
1650621880000|2022-04-22 10:04:40|4380.53|4379.93|4381.28|4380.68|4381.53|4380.93|4380.53|4379.93|140
1650621890000|2022-04-22 10:04:50|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|197
1650621900000|2022-04-22 10:05:00|4381.78|4381.18|4381.28|4380.68|4381.78|4381.18|4381.28|4380.68|47
1650621910000|2022-04-22 10:05:10|4381.53|4380.93|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|47
1650621920000|2022-04-22 10:05:20|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4381.03|4380.43|14
1650621930000|2022-04-22 10:05:30|4381.15|4380.55|4381.53|4380.93|4381.53|4380.93|4381.15|4380.55|25
1650621940000|2022-04-22 10:05:40|4381.28|4380.68|4380.9|4380.3|4381.28|4380.68|4380.9|4380.3|15
1650621950000|2022-04-22 10:05:50|4380.78|4380.18|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|18
1650621960000|2022-04-22 10:06:00|4380.65|4380.05|4380.53|4379.93|4380.65|4380.05|4380.4|4379.8|71
1650621970000|2022-04-22 10:06:10|4380.28|4379.68|4381.28|4380.68|4381.28|4380.68|4380.15|4379.55|65
1650621980000|2022-04-22 10:06:20|4381.03|4380.43|4381.28|4380.68|4381.28|4380.68|4381.03|4380.43|16
1650621990000|2022-04-22 10:06:30|4381.15|4380.55|4381.78|4381.18|4381.78|4381.18|4381.15|4380.55|29
1650622000000|2022-04-22 10:06:40|4382.03|4381.43|4381.53|4380.93|4382.03|4381.43|4381.53|4380.93|86
1650622010000|2022-04-22 10:06:50|4381.65|4381.05|4382.28|4381.68|4382.28|4381.68|4381.53|4380.93|55
1650622020000|2022-04-22 10:07:00|4382.15|4381.55|4381.9|4381.3|4382.28|4381.68|4381.78|4381.18|34
1650622030000|2022-04-22 10:07:10|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|0
1650622040000|2022-04-22 10:07:20|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|4381.53|4380.93|15
1650622050000|2022-04-22 10:07:30|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|22
1650622060000|2022-04-22 10:07:40|4381.53|4380.93|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|43
1650622070000|2022-04-22 10:07:50|4381.53|4380.93|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|12
1650622080000|2022-04-22 10:08:00|4381.4|4380.8|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|23
1650622090000|2022-04-22 10:08:10|4381.4|4380.8|4380.78|4380.18|4381.4|4380.8|4380.78|4380.18|32
1650622100000|2022-04-22 10:08:20|4380.65|4380.05|4379.78|4379.18|4380.65|4380.05|4379.78|4379.18|61
1650622110000|2022-04-22 10:08:30|4379.9|4379.3|4380.53|4379.93|4380.53|4379.93|4379.78|4379.18|35
1650622120000|2022-04-22 10:08:40|4380.65|4380.05|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|16
1650622130000|2022-04-22 10:08:50|4380.53|4379.93|4380.53|4379.93|4380.78|4380.18|4380.53|4379.93|26
1650622140000|2022-04-22 10:09:00|4380.4|4379.8|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|17
1650622150000|2022-04-22 10:09:10|4379.65|4379.05|4379.03|4378.43|4379.78|4379.18|4379.03|4378.43|129
1650622160000|2022-04-22 10:09:20|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|101
1650622170000|2022-04-22 10:09:30|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|18
1650622180000|2022-04-22 10:09:40|4378.9|4378.3|4378.03|4377.43|4378.9|4378.3|4377.78|4377.18|51
1650622190000|2022-04-22 10:09:50|4378.15|4377.55|4377.53|4376.93|4378.28|4377.68|4377.53|4376.93|79
1650622200000|2022-04-22 10:10:00|4377.28|4376.68|4378.28|4377.68|4378.28|4377.68|4377.03|4376.43|67
1650622210000|2022-04-22 10:10:10|4378.15|4377.55|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|9
1650622220000|2022-04-22 10:10:20|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|39
1650622230000|2022-04-22 10:10:30|4378.9|4378.3|4378.78|4378.18|4379.03|4378.43|4378.78|4378.18|29
1650622240000|2022-04-22 10:10:40|4378.9|4378.3|4378.9|4378.3|4379.03|4378.43|4378.78|4378.18|23
1650622250000|2022-04-22 10:10:50|4379.03|4378.43|4379.4|4378.8|4379.4|4378.8|4378.9|4378.3|82
1650622260000|2022-04-22 10:11:00|4379.53|4378.93|4379.03|4378.43|4379.53|4378.93|4378.78|4378.18|30
1650622270000|2022-04-22 10:11:10|4378.9|4378.3|4378.9|4378.3|4378.9|4378.3|4378.9|4378.3|27
1650622280000|2022-04-22 10:11:20|4379.03|4378.43|4379.28|4378.68|4379.28|4378.68|4378.78|4378.18|22
1650622290000|2022-04-22 10:11:30|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|23
1650622300000|2022-04-22 10:11:40|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|56
1650622310000|2022-04-22 10:11:50|||||||||19
1650622320000|2022-04-22 10:12:00|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|54
1650622330000|2022-04-22 10:12:10|4380.03|4379.43|4381.03|4380.43|4381.15|4380.55|4380.03|4379.43|94
1650622340000|2022-04-22 10:12:20|4381.28|4380.68|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|80
1650622350000|2022-04-22 10:12:30|4381.4|4380.8|4381.03|4380.43|4381.53|4380.93|4381.03|4380.43|31
1650622360000|2022-04-22 10:12:40|4380.78|4380.18|4380.53|4379.93|4380.78|4380.18|4380.53|4379.93|10
1650622370000|2022-04-22 10:12:50|4380.78|4380.18|4380.65|4380.05|4381.03|4380.43|4380.65|4380.05|52
1650622380000|2022-04-22 10:13:00|4380.78|4380.18|4380.53|4379.93|4381.15|4380.55|4380.53|4379.93|44
1650622390000|2022-04-22 10:13:10|4380.4|4379.8|4380.28|4379.68|4380.4|4379.8|4380.28|4379.68|5
1650622400000|2022-04-22 10:13:20|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.53|4378.93|58
1650622410000|2022-04-22 10:13:30|4379.53|4378.93|4380.03|4379.43|4380.03|4379.43|4379.53|4378.93|30
1650622420000|2022-04-22 10:13:40|4380.28|4379.68|4380.78|4380.18|4380.78|4380.18|4380.28|4379.68|54
1650622430000|2022-04-22 10:13:50|4380.65|4380.05|4380.28|4379.68|4380.65|4380.05|4380.28|4379.68|9
1650622440000|2022-04-22 10:14:00|4380.4|4379.8|4380.78|4380.18|4380.78|4380.18|4380.28|4379.68|13
1650622450000|2022-04-22 10:14:10|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|12
1650622460000|2022-04-22 10:14:20|4380.15|4379.55|4380.03|4379.43|4380.15|4379.55|4379.9|4379.3|6
1650622470000|2022-04-22 10:14:30|4380.15|4379.55|4380.78|4380.18|4380.78|4380.18|4380.15|4379.55|39
1650622480000|2022-04-22 10:14:40|4380.9|4380.3|4381.03|4380.43|4381.03|4380.43|4380.9|4380.3|29
1650622490000|2022-04-22 10:14:50|4381.15|4380.55|4380.78|4380.18|4381.28|4380.68|4380.65|4380.05|41
1650622500000|2022-04-22 10:15:00|4380.65|4380.05|4380.78|4380.18|4381.03|4380.43|4380.53|4379.93|56
1650622510000|2022-04-22 10:15:10|4380.65|4380.05|4380.28|4379.68|4380.78|4380.18|4380.28|4379.68|10
1650622520000|2022-04-22 10:15:20|||||||||2
1650622530000|2022-04-22 10:15:30|||||||||23
1650622540000|2022-04-22 10:15:40|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|13
1650622550000|2022-04-22 10:15:50|4379.78|4379.18|4378.78|4378.18|4379.78|4379.18|4378.78|4378.18|56
1650622560000|2022-04-22 10:16:00|4379.03|4378.43|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|22
1650622570000|2022-04-22 10:16:10|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|7
1650622580000|2022-04-22 10:16:20|4379.03|4378.43|4379.53|4378.93|4379.78|4379.18|4379.03|4378.43|95
1650622590000|2022-04-22 10:16:30|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|17
1650622600000|2022-04-22 10:16:40|4379.65|4379.05|4379.53|4378.93|4379.9|4379.3|4379.4|4378.8|51
1650622610000|2022-04-22 10:16:50|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|6
1650622620000|2022-04-22 10:17:00|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|31
1650622630000|2022-04-22 10:17:10|4379.9|4379.3|4379.28|4378.68|4379.9|4379.3|4379.28|4378.68|13
1650622640000|2022-04-22 10:17:20|4379.4|4378.8|4379.78|4379.18|4379.78|4379.18|4379.4|4378.8|24
1650622650000|2022-04-22 10:17:30|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|10
1650622660000|2022-04-22 10:17:40|4379.28|4378.68|4380.03|4379.43|4380.03|4379.43|4379.28|4378.68|34
1650622670000|2022-04-22 10:17:50|4379.9|4379.3|4379.78|4379.18|4380.03|4379.43|4379.65|4379.05|6
1650622680000|2022-04-22 10:18:00|4379.65|4379.05|4380.03|4379.43|4380.03|4379.43|4379.53|4378.93|28
1650622690000|2022-04-22 10:18:10|4379.53|4378.93|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|47
1650622700000|2022-04-22 10:18:20|4379.65|4379.05|4379.53|4378.93|4379.9|4379.3|4379.53|4378.93|29
1650622710000|2022-04-22 10:18:30|4379.65|4379.05|4379.65|4379.05|4379.78|4379.18|4379.53|4378.93|23
1650622720000|2022-04-22 10:18:40|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|8
1650622730000|2022-04-22 10:18:50|4379.78|4379.18|4380.03|4379.43|4380.03|4379.43|4379.78|4379.18|11
1650622740000|2022-04-22 10:19:00|4379.9|4379.3|4380.03|4379.43|4380.03|4379.43|4379.9|4379.3|15
1650622750000|2022-04-22 10:19:10|4379.9|4379.3|4379.28|4378.68|4380.03|4379.43|4379.15|4378.55|18
1650622760000|2022-04-22 10:19:20|4379.4|4378.8|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|18
1650622770000|2022-04-22 10:19:30|4379.28|4378.68|4379.78|4379.18|4379.78|4379.18|4379.28|4378.68|22
1650622780000|2022-04-22 10:19:40|4379.65|4379.05|4379.78|4379.18|4380.03|4379.43|4379.53|4378.93|35
1650622790000|2022-04-22 10:19:50|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|7
1650622800000|2022-04-22 10:20:00|4379.65|4379.05|4380.28|4379.68|4380.53|4379.93|4379.65|4379.05|52
1650622810000|2022-04-22 10:20:10|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|23
1650622820000|2022-04-22 10:20:20|4379.53|4378.93|4380.28|4379.68|4380.28|4379.68|4379.53|4378.93|45
1650622830000|2022-04-22 10:20:30|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|19
1650622840000|2022-04-22 10:20:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|49
1650622850000|2022-04-22 10:20:50|4379.15|4378.55|4378.78|4378.18|4379.28|4378.68|4378.78|4378.18|35
1650622860000|2022-04-22 10:21:00|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|4379.03|4378.43|12
1650622870000|2022-04-22 10:21:10|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|28
1650622880000|2022-04-22 10:21:20|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|14
1650622890000|2022-04-22 10:21:30|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|58
1650622900000|2022-04-22 10:21:40|||||||||1
1650622910000|2022-04-22 10:21:50|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|28
1650622920000|2022-04-22 10:22:00|4379.4|4378.8|4379.78|4379.18|4380.03|4379.43|4379.4|4378.8|52
1650622930000|2022-04-22 10:22:10|4379.53|4378.93|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|7
1650622940000|2022-04-22 10:22:20|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|15
1650622950000|2022-04-22 10:22:30|||||||||22
1650622960000|2022-04-22 10:22:40|4379.53|4378.93|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|10
1650622970000|2022-04-22 10:22:50|4379.65|4379.05|4380.03|4379.43|4380.03|4379.43|4379.65|4379.05|16
1650622980000|2022-04-22 10:23:00|4379.78|4379.18|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|56
1650622990000|2022-04-22 10:23:10|4379.65|4379.05|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|3
1650623000000|2022-04-22 10:23:20|4379.9|4379.3|4379.28|4378.68|4380.03|4379.43|4379.28|4378.68|41
1650623020000|2022-04-22 10:23:40|4379.78|4379.18|4380.28|4379.68|4380.78|4380.18|4379.78|4379.18|125
1650623030000|2022-04-22 10:23:50|4380.53|4379.93|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|79
1650623040000|2022-04-22 10:24:00|4381.03|4380.43|4380.9|4380.3|4381.28|4380.68|4380.9|4380.3|107
1650623050000|2022-04-22 10:24:10|4381.03|4380.43|4379.9|4379.3|4381.03|4380.43|4379.53|4378.93|56
1650623060000|2022-04-22 10:24:20|4379.78|4379.18|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|37
1650623070000|2022-04-22 10:24:30|4379.65|4379.05|4379.28|4378.68|4379.9|4379.3|4379.28|4378.68|118
1650623080000|2022-04-22 10:24:40|4379.53|4378.93|4380.03|4379.43|4380.03|4379.43|4379.28|4378.68|62
1650623090000|2022-04-22 10:24:50|4380.28|4379.68|4380.28|4379.68|4381.03|4380.43|4380.28|4379.68|139
1650623100000|2022-04-22 10:25:00|4380.03|4379.43|4380.28|4379.68|4380.4|4379.8|4380.03|4379.43|49
1650623110000|2022-04-22 10:25:10|4380.15|4379.55|4380.28|4379.68|4380.4|4379.8|4380.03|4379.43|19
1650623120000|2022-04-22 10:25:20|4380.53|4379.93|4379.28|4378.68|4380.53|4379.93|4379.28|4378.68|48
1650623130000|2022-04-22 10:25:30|4378.78|4378.18|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|109
1650623140000|2022-04-22 10:25:40|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|4378.78|4378.18|25
1650623150000|2022-04-22 10:25:50|4378.53|4377.93|4379.53|4378.93|4379.53|4378.93|4378.28|4377.68|90
1650623160000|2022-04-22 10:26:00|4379.4|4378.8|4379.15|4378.55|4379.53|4378.93|4379.15|4378.55|35
1650623170000|2022-04-22 10:26:10|4379.03|4378.43|4379.28|4378.68|4379.53|4378.93|4379.03|4378.43|21
1650623180000|2022-04-22 10:26:20|4379.4|4378.8|4378.78|4378.18|4379.4|4378.8|4378.78|4378.18|31
1650623190000|2022-04-22 10:26:30|4378.9|4378.3|4378.53|4377.93|4379.03|4378.43|4378.28|4377.68|19
1650623200000|2022-04-22 10:26:40|4378.65|4378.05|4378.65|4378.05|4378.65|4378.05|4378.65|4378.05|29
1650623210000|2022-04-22 10:26:50|4378.53|4377.93|4378.28|4377.68|4378.65|4378.05|4378.28|4377.68|9
1650623220000|2022-04-22 10:27:00|4378.4|4377.8|4378.28|4377.68|4378.53|4377.93|4377.9|4377.3|62
1650623230000|2022-04-22 10:27:10|4377.9|4377.3|4377.65|4377.05|4378.03|4377.43|4377.53|4376.93|37
1650623240000|2022-04-22 10:27:20|4377.53|4376.93|4377.53|4376.93|4378.03|4377.43|4377.53|4376.93|43
1650623250000|2022-04-22 10:27:30|4377.28|4376.68|4376.78|4376.18|4377.28|4376.68|4376.78|4376.18|95
1650623260000|2022-04-22 10:27:40|4377.03|4376.43|4376.78|4376.18|4377.03|4376.43|4376.53|4375.93|43
1650623270000|2022-04-22 10:27:50|4377.03|4376.43|4377.03|4376.43|4377.15|4376.55|4376.78|4376.18|38
1650623280000|2022-04-22 10:28:00|4377.28|4376.68|4377.15|4376.55|4377.28|4376.68|4377.03|4376.43|27
1650623290000|2022-04-22 10:28:10|4377.03|4376.43|4378.03|4377.43|4378.03|4377.43|4377.03|4376.43|159
1650623300000|2022-04-22 10:28:20|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|82
1650623310000|2022-04-22 10:28:30|4377.65|4377.05|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|4
1650623320000|2022-04-22 10:28:40|4377.53|4376.93|4377.28|4376.68|4377.78|4377.18|4377.28|4376.68|9
1650623330000|2022-04-22 10:28:50|4377.53|4376.93|4376.28|4375.68|4377.53|4376.93|4376.28|4375.68|123
1650623340000|2022-04-22 10:29:00|4376.15|4375.55|4376.28|4375.68|4376.53|4375.93|4376.15|4375.55|93
1650623350000|2022-04-22 10:29:10|4376.03|4375.43|4375.78|4375.18|4376.03|4375.43|4375.03|4374.43|237
1650623360000|2022-04-22 10:29:20|4375.65|4375.05|4375.78|4375.18|4375.78|4375.18|4375.28|4374.68|50
1650623370000|2022-04-22 10:29:30|4375.65|4375.05|4376.03|4375.43|4376.03|4375.43|4375.53|4374.93|37
1650623380000|2022-04-22 10:29:40|4375.9|4375.3|4376.28|4375.68|4376.28|4375.68|4375.9|4375.3|166
1650623390000|2022-04-22 10:29:50|4376.15|4375.55|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|27
1650623400000|2022-04-22 10:30:00|4376.78|4376.18|4376.9|4376.3|4376.9|4376.3|4376.53|4375.93|97
1650623410000|2022-04-22 10:30:10|4376.78|4376.18|4377.03|4376.43|4377.28|4376.68|4376.53|4375.93|207
1650623420000|2022-04-22 10:30:20|4376.78|4376.18|4377.53|4376.93|4377.53|4376.93|4376.78|4376.18|33
1650623430000|2022-04-22 10:30:30|4377.28|4376.68|4376.28|4375.68|4378.03|4377.43|4376.28|4375.68|285
1650623440000|2022-04-22 10:30:40|4376.53|4375.93|4376.28|4375.68|4376.53|4375.93|4376.03|4375.43|89
1650623450000|2022-04-22 10:30:50|4376.4|4375.8|4376.03|4375.43|4376.4|4375.8|4375.53|4374.93|161
1650623460000|2022-04-22 10:31:00|4375.9|4375.3|4376.03|4375.43|4376.03|4375.43|4375.78|4375.18|29
1650623470000|2022-04-22 10:31:10|4375.9|4375.3|4377.53|4376.93|4377.78|4377.18|4375.78|4375.18|263
1650623480000|2022-04-22 10:31:20|4377.65|4377.05|4377.28|4376.68|4378.03|4377.43|4377.28|4376.68|51
1650623490000|2022-04-22 10:31:30|4377.4|4376.8|4377.28|4376.68|4377.78|4377.18|4377.03|4376.43|38
1650623500000|2022-04-22 10:31:40|4377.03|4376.43|4376.28|4375.68|4377.03|4376.43|4376.28|4375.68|48
1650623510000|2022-04-22 10:31:50|4375.78|4375.18|4375.78|4375.18|4376.15|4375.55|4375.53|4374.93|156
1650623520000|2022-04-22 10:32:00|4375.65|4375.05|4374.53|4373.93|4375.78|4375.18|4374.53|4373.93|189
1650623530000|2022-04-22 10:32:10|4374.28|4373.68|4374.15|4373.55|4374.28|4373.68|4374.03|4373.43|121
1650623540000|2022-04-22 10:32:20|4374.28|4373.68|4374.53|4373.93|4374.78|4374.18|4374.28|4373.68|76
1650623550000|2022-04-22 10:32:30|4374.78|4374.18|4375.53|4374.93|4375.53|4374.93|4374.78|4374.18|64
1650623560000|2022-04-22 10:32:40|4375.28|4374.68|4375.78|4375.18|4375.78|4375.18|4375.28|4374.68|58
1650623570000|2022-04-22 10:32:50|4375.53|4374.93|4375.03|4374.43|4375.53|4374.93|4375.03|4374.43|30
1650623580000|2022-04-22 10:33:00|4375.28|4374.68|4375.03|4374.43|4375.28|4374.68|4375.03|4374.43|15
1650623590000|2022-04-22 10:33:10|4375.53|4374.93|4375.53|4374.93|4375.78|4375.18|4375.28|4374.68|46
1650623600000|2022-04-22 10:33:20|4375.65|4375.05|4376.28|4375.68|4376.28|4375.68|4375.53|4374.93|109
1650623610000|2022-04-22 10:33:30|4376.53|4375.93|4376.28|4375.68|4376.78|4376.18|4376.28|4375.68|59
1650623620000|2022-04-22 10:33:40|4375.9|4375.3|4376.28|4375.68|4376.53|4375.93|4375.9|4375.3|64
1650623630000|2022-04-22 10:33:50|4376.03|4375.43|4376.03|4375.43|4376.15|4375.55|4375.9|4375.3|35
1650623640000|2022-04-22 10:34:00|4376.28|4375.68|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|12
1650623650000|2022-04-22 10:34:10|4376.15|4375.55|4376.53|4375.93|4377.28|4376.68|4376.03|4375.43|209
1650623660000|2022-04-22 10:34:20|4376.78|4376.18|4376.28|4375.68|4376.78|4376.18|4376.28|4375.68|54
1650623670000|2022-04-22 10:34:30|4376.03|4375.43|4375.9|4375.3|4376.03|4375.43|4375.78|4375.18|19
1650623680000|2022-04-22 10:34:40|4375.78|4375.18|4375.78|4375.18|4375.9|4375.3|4375.78|4375.18|16
1650623690000|2022-04-22 10:34:50|4376.03|4375.43|4376.53|4375.93|4377.03|4376.43|4375.78|4375.18|126
1650623700000|2022-04-22 10:35:00|4376.28|4375.68|4375.78|4375.18|4376.28|4375.68|4375.78|4375.18|60
1650623710000|2022-04-22 10:35:10|4375.53|4374.93|4376.28|4375.68|4376.28|4375.68|4375.28|4374.68|65
1650623720000|2022-04-22 10:35:20|4376.53|4375.93|4376.53|4375.93|4376.65|4376.05|4376.28|4375.68|44
1650623730000|2022-04-22 10:35:30|4376.03|4375.43|4376.15|4375.55|4376.28|4375.68|4375.9|4375.3|34
1650623740000|2022-04-22 10:35:40|4376.03|4375.43|4376.03|4375.43|4376.15|4375.55|4376.03|4375.43|14
1650623750000|2022-04-22 10:35:50|4376.28|4375.68|4376.03|4375.43|4376.28|4375.68|4376.03|4375.43|16
1650623760000|2022-04-22 10:36:00|4375.78|4375.18|4376.53|4375.93|4376.53|4375.93|4375.78|4375.18|95
1650623770000|2022-04-22 10:36:10|4376.78|4376.18|4377.03|4376.43|4377.03|4376.43|4376.78|4376.18|89
1650623780000|2022-04-22 10:36:20|4376.78|4376.18|4376.78|4376.18|4376.9|4376.3|4376.78|4376.18|22
1650623790000|2022-04-22 10:36:30|4376.53|4375.93|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|17
1650623800000|2022-04-22 10:36:40|4376.78|4376.18|4377.53|4376.93|4377.53|4376.93|4376.78|4376.18|24
1650623810000|2022-04-22 10:36:50|4377.65|4377.05|4377.28|4376.68|4378.03|4377.43|4377.28|4376.68|60
1650623820000|2022-04-22 10:37:00|4377.03|4376.43|4376.9|4376.3|4377.03|4376.43|4376.4|4375.8|74
1650623830000|2022-04-22 10:37:10|4376.53|4375.93|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|10
1650623840000|2022-04-22 10:37:20|4376.65|4376.05|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|3
1650623850000|2022-04-22 10:37:30|4376.65|4376.05|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|15
1650623860000|2022-04-22 10:37:40|4376.78|4376.18|4376.15|4375.55|4376.78|4376.18|4376.03|4375.43|23
1650623870000|2022-04-22 10:37:50|4376.03|4375.43|4376.03|4375.43|4376.4|4375.8|4376.03|4375.43|32
1650623880000|2022-04-22 10:38:00|4376.15|4375.55|4376.15|4375.55|4376.15|4375.55|4376.03|4375.43|19
1650623890000|2022-04-22 10:38:10|4376.03|4375.43|4376.28|4375.68|4376.53|4375.93|4376.03|4375.43|97
1650623900000|2022-04-22 10:38:20|||||||||1
1650623910000|2022-04-22 10:38:30|4376.03|4375.43|4375.78|4375.18|4376.03|4375.43|4375.78|4375.18|11
1650623920000|2022-04-22 10:38:40|4376.03|4375.43|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|20
1650623940000|2022-04-22 10:39:00|4376.15|4375.55|4376.28|4375.68|4376.28|4375.68|4376.03|4375.43|28
1650623950000|2022-04-22 10:39:10|4376.53|4375.93|4376.53|4375.93|4376.53|4375.93|4376.03|4375.43|120
1650623960000|2022-04-22 10:39:20|4376.65|4376.05|4376.65|4376.05|4376.65|4376.05|4376.65|4376.05|16
1650623970000|2022-04-22 10:39:30|4376.78|4376.18|4376.28|4375.68|4376.78|4376.18|4376.28|4375.68|23
1650623980000|2022-04-22 10:39:40|4376.53|4375.93|4376.53|4375.93|4376.78|4376.18|4376.53|4375.93|35
1650623990000|2022-04-22 10:39:50|4376.4|4375.8|4376.53|4375.93|4376.65|4376.05|4376.4|4375.8|42
1650624000000|2022-04-22 10:40:00|4376.65|4376.05|4376.65|4376.05|4376.78|4376.18|4376.53|4375.93|20
1650624010000|2022-04-22 10:40:10|4376.78|4376.18|4376.53|4375.93|4377.03|4376.43|4376.53|4375.93|26
1650624020000|2022-04-22 10:40:20|4376.65|4376.05|4376.78|4376.18|4376.78|4376.18|4376.53|4375.93|3
1650624030000|2022-04-22 10:40:30|4377.03|4376.43|4377.15|4376.55|4377.53|4376.93|4377.03|4376.43|47
1650624040000|2022-04-22 10:40:40|4377.03|4376.43|4378.03|4377.43|4378.03|4377.43|4377.03|4376.43|16
1650624050000|2022-04-22 10:40:50|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|54
1650624060000|2022-04-22 10:41:00|4379.03|4378.43|4378.78|4378.18|4379.03|4378.43|4378.28|4377.68|103
1650624070000|2022-04-22 10:41:10|4378.9|4378.3|4378.03|4377.43|4379.03|4378.43|4378.03|4377.43|126
1650624080000|2022-04-22 10:41:20|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|4377.78|4377.18|34
1650624090000|2022-04-22 10:41:30|4378.78|4378.18|4378.28|4377.68|4379.03|4378.43|4378.28|4377.68|204
1650624100000|2022-04-22 10:41:40|4378.4|4377.8|4378.53|4377.93|4378.78|4378.18|4378.4|4377.8|14
1650624110000|2022-04-22 10:41:50|||||||||4
1650624120000|2022-04-22 10:42:00|4378.65|4378.05|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|34
1650624130000|2022-04-22 10:42:10|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.15|4377.55|70
1650624140000|2022-04-22 10:42:20|4378.03|4377.43|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|95
1650624150000|2022-04-22 10:42:30|4378.15|4377.55|4379.28|4378.68|4379.28|4378.68|4378.03|4377.43|158
1650624160000|2022-04-22 10:42:40|4379.03|4378.43|4379.28|4378.68|4379.53|4378.93|4379.03|4378.43|70
1650624170000|2022-04-22 10:42:50|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|42
1650624180000|2022-04-22 10:43:00|4379.28|4378.68|4380.28|4379.68|4380.53|4379.93|4379.28|4378.68|98
1650624190000|2022-04-22 10:43:10|4380.4|4379.8|4380.28|4379.68|4380.4|4379.8|4380.28|4379.68|10
1650624200000|2022-04-22 10:43:20|4380.53|4379.93|4381.03|4380.43|4381.03|4380.43|4380.53|4379.93|74
1650624210000|2022-04-22 10:43:30|4380.78|4380.18|4380.53|4379.93|4380.78|4380.18|4380.53|4379.93|21
1650624220000|2022-04-22 10:43:40|4380.4|4379.8|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|59
1650624230000|2022-04-22 10:43:50|||||||||13
1650624240000|2022-04-22 10:44:00|4380.28|4379.68|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|32
1650624250000|2022-04-22 10:44:10|||||||||1
1650624260000|2022-04-22 10:44:20|4380.78|4380.18|4380.9|4380.3|4381.03|4380.43|4380.78|4380.18|42
1650624270000|2022-04-22 10:44:30|4380.78|4380.18|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|16
1650624280000|2022-04-22 10:44:40|||||||||9
1650624290000|2022-04-22 10:44:50|4381.28|4380.68|4380.78|4380.18|4381.28|4380.68|4380.78|4380.18|74
1650624300000|2022-04-22 10:45:00|4381.28|4380.68|4381.03|4380.43|4381.28|4380.68|4380.78|4380.18|58
1650624310000|2022-04-22 10:45:10|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|6
1650624320000|2022-04-22 10:45:20|4382.28|4381.68|4381.28|4380.68|4382.28|4381.68|4381.28|4380.68|212
1650624330000|2022-04-22 10:45:30|4381.53|4380.93|4381.78|4381.18|4382.03|4381.43|4381.28|4380.68|24
1650624340000|2022-04-22 10:45:40|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|39
1650624350000|2022-04-22 10:45:50|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|4381.78|4381.18|8
1650624360000|2022-04-22 10:46:00|4381.9|4381.3|4382.53|4381.93|4382.53|4381.93|4381.9|4381.3|41
1650624370000|2022-04-22 10:46:10|4382.65|4382.05|4382.53|4381.93|4382.78|4382.18|4382.4|4381.8|20
1650624380000|2022-04-22 10:46:20|4382.78|4382.18|4382.65|4382.05|4382.78|4382.18|4382.53|4381.93|35
1650624390000|2022-04-22 10:46:30|4382.53|4381.93|4382.53|4381.93|4382.78|4382.18|4382.4|4381.8|16
1650624400000|2022-04-22 10:46:40|4382.28|4381.68|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|31
1650624410000|2022-04-22 10:46:50|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|8
1650624420000|2022-04-22 10:47:00|4382.9|4382.3|4382.65|4382.05|4383.03|4382.43|4382.53|4381.93|252
1650624430000|2022-04-22 10:47:10|4382.53|4381.93|4383.03|4382.43|4383.03|4382.43|4382.53|4381.93|36
1650624440000|2022-04-22 10:47:20|4382.78|4382.18|4383.03|4382.43|4383.28|4382.68|4382.78|4382.18|41
1650624450000|2022-04-22 10:47:30|4383.15|4382.55|4383.03|4382.43|4383.28|4382.68|4382.65|4382.05|42
1650624460000|2022-04-22 10:47:40|4383.15|4382.55|4383.03|4382.43|4383.15|4382.55|4382.78|4382.18|35
1650624470000|2022-04-22 10:47:50|4382.78|4382.18|4382.4|4381.8|4382.78|4382.18|4382.28|4381.68|46
1650624480000|2022-04-22 10:48:00|4382.28|4381.68|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|47
1650624490000|2022-04-22 10:48:10|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|35
1650624500000|2022-04-22 10:48:20|4382.03|4381.43|4382.28|4381.68|4382.28|4381.68|4382.03|4381.43|15
1650624510000|2022-04-22 10:48:30|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|10
1650624520000|2022-04-22 10:48:40|4382.65|4382.05|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|34
1650624530000|2022-04-22 10:48:50|4383.03|4382.43|4383.03|4382.43|4383.15|4382.55|4382.78|4382.18|50
1650624540000|2022-04-22 10:49:00|4382.78|4382.18|4382.28|4381.68|4382.78|4382.18|4382.28|4381.68|45
1650624550000|2022-04-22 10:49:10|4382.53|4381.93|4382.65|4382.05|4382.78|4382.18|4382.53|4381.93|35
1650624560000|2022-04-22 10:49:20|4382.78|4382.18|4382.53|4381.93|4382.78|4382.18|4382.4|4381.8|11
1650624570000|2022-04-22 10:49:30|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.4|4381.8|21
1650624580000|2022-04-22 10:49:40|4382.4|4381.8|4382.28|4381.68|4382.4|4381.8|4382.28|4381.68|2
1650624590000|2022-04-22 10:49:50|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|12
1650624600000|2022-04-22 10:50:00|4382.78|4382.18|4382.53|4381.93|4382.9|4382.3|4382.53|4381.93|43
1650624610000|2022-04-22 10:50:10|4382.28|4381.68|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|18
1650624620000|2022-04-22 10:50:20|4382.78|4382.18|4382.9|4382.3|4382.9|4382.3|4382.78|4382.18|39
1650624630000|2022-04-22 10:50:30|4382.78|4382.18|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|10
1650624640000|2022-04-22 10:50:40|4382.28|4381.68|4381.78|4381.18|4382.53|4381.93|4381.78|4381.18|54
1650624650000|2022-04-22 10:50:50|4381.53|4380.93|4381.78|4381.18|4381.78|4381.18|4381.4|4380.8|98
1650624660000|2022-04-22 10:51:00|4381.53|4380.93|4380.78|4380.18|4381.53|4380.93|4380.78|4380.18|35
1650624670000|2022-04-22 10:51:10|4381.03|4380.43|4381.03|4380.43|4381.28|4380.68|4381.03|4380.43|150
1650624680000|2022-04-22 10:51:20|4380.78|4380.18|4381.03|4380.43|4381.28|4380.68|4380.78|4380.18|85
1650624690000|2022-04-22 10:51:30|4380.78|4380.18|4381.03|4380.43|4381.03|4380.43|4380.65|4380.05|55
1650624700000|2022-04-22 10:51:40|4380.9|4380.3|4381.03|4380.43|4381.15|4380.55|4380.9|4380.3|42
1650624710000|2022-04-22 10:51:50|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4380.9|4380.3|33
1650624720000|2022-04-22 10:52:00|4381.03|4380.43|4380.9|4380.3|4381.03|4380.43|4380.78|4380.18|24
1650624730000|2022-04-22 10:52:10|4380.78|4380.18|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|36
1650624740000|2022-04-22 10:52:20|4380.4|4379.8|4380.53|4379.93|4380.53|4379.93|4380.15|4379.55|69
1650624750000|2022-04-22 10:52:30|4380.65|4380.05|4380.28|4379.68|4380.78|4380.18|4380.28|4379.68|57
1650624760000|2022-04-22 10:52:40|4380.53|4379.93|4380.78|4380.18|4381.03|4380.43|4380.53|4379.93|45
1650624770000|2022-04-22 10:52:50|4381.03|4380.43|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|15
1650624780000|2022-04-22 10:53:00|4380.9|4380.3|4380.53|4379.93|4380.9|4380.3|4380.53|4379.93|59
1650624790000|2022-04-22 10:53:10|4380.28|4379.68|4378.78|4378.18|4380.28|4379.68|4378.78|4378.18|125
1650624800000|2022-04-22 10:53:20|4379.03|4378.43|4379.9|4379.3|4379.9|4379.3|4379.03|4378.43|69
1650624810000|2022-04-22 10:53:30|4380.03|4379.43|4380.03|4379.43|4380.53|4379.93|4379.78|4379.18|69
1650624820000|2022-04-22 10:53:40|4380.28|4379.68|4380.15|4379.55|4380.28|4379.68|4380.03|4379.43|25
1650624830000|2022-04-22 10:53:50|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4379.9|4379.3|19
1650624840000|2022-04-22 10:54:00|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|4380.15|4379.55|7
1650624850000|2022-04-22 10:54:10|4380.28|4379.68|4379.9|4379.3|4380.53|4379.93|4379.78|4379.18|44
1650624860000|2022-04-22 10:54:20|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|17
1650624870000|2022-04-22 10:54:30|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|16
1650624880000|2022-04-22 10:54:40|4379.03|4378.43|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|17
1650624890000|2022-04-22 10:54:50|4379.15|4378.55|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|20
1650624900000|2022-04-22 10:55:00|4378.9|4378.3|4379.53|4378.93|4379.53|4378.93|4378.9|4378.3|33
1650624910000|2022-04-22 10:55:10|4379.28|4378.68|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|26
1650624920000|2022-04-22 10:55:20|4379.15|4378.55|4379.4|4378.8|4379.4|4378.8|4379.15|4378.55|9
1650624930000|2022-04-22 10:55:30|4379.53|4378.93|4379.4|4378.8|4379.53|4378.93|4379.28|4378.68|9
1650624940000|2022-04-22 10:55:40|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|60
1650624950000|2022-04-22 10:55:50|4379.15|4378.55|4379.78|4379.18|4379.78|4379.18|4379.15|4378.55|64
1650624960000|2022-04-22 10:56:00|4379.65|4379.05|4379.03|4378.43|4379.65|4379.05|4379.03|4378.43|47
1650624970000|2022-04-22 10:56:10|4378.78|4378.18|4378.78|4378.18|4379.15|4378.55|4378.78|4378.18|42
1650624980000|2022-04-22 10:56:20|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|4378.53|4377.93|6
1650624990000|2022-04-22 10:56:30|4378.78|4378.18|4379.15|4378.55|4379.15|4378.55|4378.78|4378.18|39
1650625000000|2022-04-22 10:56:40|4379.03|4378.43|4379.03|4378.43|4379.15|4378.55|4379.03|4378.43|6
1650625010000|2022-04-22 10:56:50|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|39
1650625020000|2022-04-22 10:57:00|4378.78|4378.18|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|23
1650625030000|2022-04-22 10:57:10|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.15|4378.55|14
1650625040000|2022-04-22 10:57:20|4379.53|4378.93|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|19
1650625050000|2022-04-22 10:57:30|4378.4|4377.8|4378.53|4377.93|4378.53|4377.93|4378.28|4377.68|57
1650625060000|2022-04-22 10:57:40|4378.4|4377.8|4378.28|4377.68|4378.4|4377.8|4378.28|4377.68|27
1650625070000|2022-04-22 10:57:50|4378.53|4377.93|4378.28|4377.68|4378.53|4377.93|4378.28|4377.68|37
1650625080000|2022-04-22 10:58:00|4379.03|4378.43|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|45
1650625090000|2022-04-22 10:58:10|4379.78|4379.18|4380.28|4379.68|4380.53|4379.93|4379.78|4379.18|57
1650625100000|2022-04-22 10:58:20|4380.53|4379.93|4380.53|4379.93|4380.65|4380.05|4380.28|4379.68|39
1650625110000|2022-04-22 10:58:30|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4380.03|4379.43|52
1650625120000|2022-04-22 10:58:40|4380.53|4379.93|4381.28|4380.68|4381.53|4380.93|4380.53|4379.93|92
1650625130000|2022-04-22 10:58:50|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|30
1650625140000|2022-04-22 10:59:00|4381.28|4380.68|4381.28|4380.68|4381.4|4380.8|4381.28|4380.68|13
1650625150000|2022-04-22 10:59:10|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|4381.03|4380.43|17
1650625160000|2022-04-22 10:59:20|4381.15|4380.55|4380.9|4380.3|4381.28|4380.68|4380.9|4380.3|18
1650625170000|2022-04-22 10:59:30|4381.03|4380.43|4380.78|4380.18|4381.03|4380.43|4380.78|4380.18|5
1650625180000|2022-04-22 10:59:40|4380.53|4379.93|4380.53|4379.93|4380.78|4380.18|4380.53|4379.93|16
1650625190000|2022-04-22 10:59:50|4380.65|4380.05|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|20
1650625200000|2022-04-22 11:00:00|4380.65|4380.05|4381.03|4380.43|4381.03|4380.43|4380.53|4379.93|50
1650625210000|2022-04-22 11:00:10|4380.9|4380.3|4381.53|4380.93|4381.53|4380.93|4380.9|4380.3|29
1650625220000|2022-04-22 11:00:20|4381.78|4381.18|4382.28|4381.68|4382.28|4381.68|4381.78|4381.18|38
1650625230000|2022-04-22 11:00:30|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|4382.03|4381.43|68
1650625240000|2022-04-22 11:00:40|4382.15|4381.55|4382.28|4381.68|4382.53|4381.93|4382.15|4381.55|56
1650625250000|2022-04-22 11:00:50|4382.03|4381.43|4382.53|4381.93|4382.53|4381.93|4382.03|4381.43|52
1650625260000|2022-04-22 11:01:00|4382.78|4382.18|4383.28|4382.68|4383.28|4382.68|4382.78|4382.18|52
1650625270000|2022-04-22 11:01:10|4383.53|4382.93|4382.53|4381.93|4383.53|4382.93|4382.53|4381.93|59
1650625280000|2022-04-22 11:01:20|4382.4|4381.8|4382.28|4381.68|4382.53|4381.93|4382.03|4381.43|68
1650625290000|2022-04-22 11:01:30|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.15|4381.55|12
1650625300000|2022-04-22 11:01:40|4382.03|4381.43|4382.03|4381.43|4382.28|4381.68|4381.78|4381.18|43
1650625310000|2022-04-22 11:01:50|4381.9|4381.3|4381.53|4380.93|4381.9|4381.3|4381.53|4380.93|75
1650625320000|2022-04-22 11:02:00|4381.28|4380.68|4381.03|4380.43|4381.53|4380.93|4381.03|4380.43|37
1650625330000|2022-04-22 11:02:10|4380.78|4380.18|4381.28|4380.68|4381.4|4380.8|4380.78|4380.18|53
1650625340000|2022-04-22 11:02:20|4381.15|4380.55|4381.28|4380.68|4381.28|4380.68|4381.15|4380.55|20
1650625350000|2022-04-22 11:02:30|4381.78|4381.18|4381.53|4380.93|4381.78|4381.18|4381.28|4380.68|45
1650625360000|2022-04-22 11:02:40|4381.78|4381.18|4382.28|4381.68|4382.28|4381.68|4381.28|4380.68|67
1650625370000|2022-04-22 11:02:50|4382.53|4381.93|4382.53|4381.93|4382.78|4382.18|4382.28|4381.68|136
1650625380000|2022-04-22 11:03:00|4382.28|4381.68|4382.78|4382.18|4383.03|4382.43|4382.28|4381.68|176
1650625390000|2022-04-22 11:03:10|4382.53|4381.93|4382.03|4381.43|4382.53|4381.93|4382.03|4381.43|50
1650625400000|2022-04-22 11:03:20|4382.28|4381.68|4382.78|4382.18|4382.78|4382.18|4382.03|4381.43|80
1650625410000|2022-04-22 11:03:30|4383.03|4382.43|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|23
1650625420000|2022-04-22 11:03:40|4383.03|4382.43|4383.03|4382.43|4383.28|4382.68|4383.03|4382.43|34
1650625430000|2022-04-22 11:03:50|4382.9|4382.3|4383.15|4382.55|4383.15|4382.55|4382.78|4382.18|49
1650625440000|2022-04-22 11:04:00|4383.03|4382.43|4383.03|4382.43|4383.28|4382.68|4383.03|4382.43|53
1650625450000|2022-04-22 11:04:10|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|50
1650625460000|2022-04-22 11:04:20|4382.03|4381.43|4382.53|4381.93|4382.78|4382.18|4382.03|4381.43|71
1650625470000|2022-04-22 11:04:30|4382.78|4382.18|4382.28|4381.68|4382.78|4382.18|4382.28|4381.68|29
1650625480000|2022-04-22 11:04:40|4382.78|4382.18|4382.28|4381.68|4382.78|4382.18|4382.28|4381.68|52
1650625490000|2022-04-22 11:04:50|4382.4|4381.8|4382.65|4382.05|4382.65|4382.05|4382.28|4381.68|49
1650625500000|2022-04-22 11:05:00|4382.78|4382.18|4383.03|4382.43|4383.28|4382.68|4382.78|4382.18|76
1650625510000|2022-04-22 11:05:10|4383.15|4382.55|4383.03|4382.43|4383.15|4382.55|4383.03|4382.43|60
1650625520000|2022-04-22 11:05:20|4382.9|4382.3|4383.28|4382.68|4383.28|4382.68|4382.78|4382.18|38
1650625530000|2022-04-22 11:05:30|4383.15|4382.55|4382.78|4382.18|4383.28|4382.68|4382.78|4382.18|48
1650625540000|2022-04-22 11:05:40|4382.53|4381.93|4382.28|4381.68|4382.78|4382.18|4382.28|4381.68|87
1650625550000|2022-04-22 11:05:50|4381.78|4381.18|4381.78|4381.18|4381.9|4381.3|4381.78|4381.18|31
1650625560000|2022-04-22 11:06:00|4381.53|4380.93|4381.03|4380.43|4381.53|4380.93|4381.03|4380.43|99
1650625570000|2022-04-22 11:06:10|4381.28|4380.68|4381.78|4381.18|4382.03|4381.43|4381.28|4380.68|40
1650625580000|2022-04-22 11:06:20|4381.53|4380.93|4381.53|4380.93|4381.65|4381.05|4381.53|4380.93|12
1650625590000|2022-04-22 11:06:30|4381.78|4381.18|4381.53|4380.93|4381.78|4381.18|4381.4|4380.8|31
1650625600000|2022-04-22 11:06:40|4381.4|4380.8|4381.78|4381.18|4381.78|4381.18|4381.28|4380.68|41
1650625610000|2022-04-22 11:06:50|4382.03|4381.43|4382.28|4381.68|4382.28|4381.68|4382.03|4381.43|9
1650625620000|2022-04-22 11:07:00|4383.15|4382.55|4383.53|4382.93|4383.78|4383.18|4382.65|4382.05|244
1650625630000|2022-04-22 11:07:10|4383.78|4383.18|4383.53|4382.93|4383.78|4383.18|4383.28|4382.68|27
1650625640000|2022-04-22 11:07:20|4383.65|4383.05|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|49
1650625650000|2022-04-22 11:07:30|4383.9|4383.3|4384.28|4383.68|4384.53|4383.93|4383.9|4383.3|178
1650625660000|2022-04-22 11:07:40|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|40
1650625670000|2022-04-22 11:07:50|4384.4|4383.8|4384.78|4384.18|4385.03|4384.43|4384.4|4383.8|86
1650625680000|2022-04-22 11:08:00|4385.03|4384.43|4385.28|4384.68|4385.53|4384.93|4385.03|4384.43|92
1650625690000|2022-04-22 11:08:10|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|4385.03|4384.43|80
1650625700000|2022-04-22 11:08:20|4385.28|4384.68|4384.78|4384.18|4385.28|4384.68|4384.78|4384.18|82
1650625710000|2022-04-22 11:08:30|4385.03|4384.43|4384.78|4384.18|4385.15|4384.55|4384.78|4384.18|71
1650625720000|2022-04-22 11:08:40|4384.9|4384.3|4384.78|4384.18|4385.03|4384.43|4384.28|4383.68|52
1650625730000|2022-04-22 11:08:50|4384.53|4383.93|4385.03|4384.43|4385.03|4384.43|4384.53|4383.93|48
1650625740000|2022-04-22 11:09:00|4384.78|4384.18|4384.78|4384.18|4385.03|4384.43|4384.53|4383.93|73
1650625750000|2022-04-22 11:09:10|4384.65|4384.05|4385.03|4384.43|4385.03|4384.43|4384.53|4383.93|63
1650625760000|2022-04-22 11:09:20|4385.4|4384.8|4385.28|4384.68|4385.4|4384.8|4385.28|4384.68|46
1650625770000|2022-04-22 11:09:30|4385.53|4384.93|4386.28|4385.68|4386.28|4385.68|4385.28|4384.68|371
1650625780000|2022-04-22 11:09:40|4386.03|4385.43|4386.03|4385.43|4386.15|4385.55|4385.78|4385.18|60
1650625790000|2022-04-22 11:09:50|4385.78|4385.18|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|21
1650625800000|2022-04-22 11:10:00|4385.53|4384.93|4386.78|4386.18|4386.78|4386.18|4385.53|4384.93|101
1650625810000|2022-04-22 11:10:10|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|130
1650625820000|2022-04-22 11:10:20|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.4|4385.8|60
1650625830000|2022-04-22 11:10:30|4386.28|4385.68|4387.03|4386.43|4387.03|4386.43|4386.28|4385.68|34
1650625840000|2022-04-22 11:10:40|4386.9|4386.3|4386.78|4386.18|4386.9|4386.3|4386.53|4385.93|29
1650625850000|2022-04-22 11:10:50|4386.9|4386.3|4387.03|4386.43|4387.28|4386.68|4386.9|4386.3|58
1650625860000|2022-04-22 11:11:00|4387.15|4386.55|4387.4|4386.8|4387.78|4387.18|4387.03|4386.43|106
1650625870000|2022-04-22 11:11:10|4387.53|4386.93|4388.53|4387.93|4388.78|4388.18|4387.28|4386.68|805
1650625880000|2022-04-22 11:11:20|4388.28|4387.68|4388.78|4388.18|4389.03|4388.43|4388.28|4387.68|141
1650625890000|2022-04-22 11:11:30|4388.28|4387.68|4388.03|4387.43|4388.78|4388.18|4388.03|4387.43|183
1650625900000|2022-04-22 11:11:40|4387.78|4387.18|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|48
1650625910000|2022-04-22 11:11:50|4387.28|4386.68|4387.28|4386.68|4387.53|4386.93|4387.15|4386.55|86
1650625920000|2022-04-22 11:12:00|4387.53|4386.93|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|85
1650625930000|2022-04-22 11:12:10|4388.28|4387.68|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|242
1650625940000|2022-04-22 11:12:20|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|57
1650625950000|2022-04-22 11:12:30|4389.15|4388.55|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|151
1650625960000|2022-04-22 11:12:40|4388.78|4388.18|4388.78|4388.18|4389.03|4388.43|4388.28|4387.68|82
1650625970000|2022-04-22 11:12:50|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|32
1650625980000|2022-04-22 11:13:00|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|51
1650625990000|2022-04-22 11:13:10|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|82
1650626000000|2022-04-22 11:13:20|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|47
1650626010000|2022-04-22 11:13:30|4388.28|4387.68|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|151
1650626020000|2022-04-22 11:13:40|4388.28|4387.68|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|79
1650626030000|2022-04-22 11:13:50|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|50
1650626040000|2022-04-22 11:14:00|4388.15|4387.55|4388.15|4387.55|4388.28|4387.68|4388.03|4387.43|38
1650626050000|2022-04-22 11:14:10|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4387.03|4386.43|299
1650626060000|2022-04-22 11:14:20|4388.15|4387.55|4389.28|4388.68|4389.28|4388.68|4388.15|4387.55|95
1650626070000|2022-04-22 11:14:30|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|90
1650626080000|2022-04-22 11:14:40|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|34
1650626090000|2022-04-22 11:14:50|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|23
1650626100000|2022-04-22 11:15:00|4389.03|4388.43|4388.53|4387.93|4389.03|4388.43|4388.28|4387.68|135
1650626110000|2022-04-22 11:15:10|4388.28|4387.68|4387.28|4386.68|4388.28|4387.68|4387.28|4386.68|135
1650626120000|2022-04-22 11:15:20|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|45
1650626130000|2022-04-22 11:15:30|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|19
1650626140000|2022-04-22 11:15:40|4387.28|4386.68|4387.4|4386.8|4388.03|4387.43|4387.28|4386.68|124
1650626150000|2022-04-22 11:15:50|4387.28|4386.68|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|43
1650626160000|2022-04-22 11:16:00|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|69
1650626170000|2022-04-22 11:16:10|4387.53|4386.93|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|21
1650626180000|2022-04-22 11:16:20|4387.78|4387.18|4387.65|4387.05|4387.78|4387.18|4387.28|4386.68|33
1650626190000|2022-04-22 11:16:30|4387.78|4387.18|4387.28|4386.68|4387.9|4387.3|4387.28|4386.68|81
1650626200000|2022-04-22 11:16:40|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|10
1650626210000|2022-04-22 11:16:50|4387.65|4387.05|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|24
1650626220000|2022-04-22 11:17:00|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|44
1650626230000|2022-04-22 11:17:10|4387.53|4386.93|4387.65|4387.05|4387.65|4387.05|4387.53|4386.93|16
1650626240000|2022-04-22 11:17:20|4387.78|4387.18|4387.53|4386.93|4387.78|4387.18|4387.28|4386.68|71
1650626250000|2022-04-22 11:17:30|4387.65|4387.05|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|18
1650626260000|2022-04-22 11:17:40|4387.78|4387.18|4388.28|4387.68|4388.28|4387.68|4387.53|4386.93|38
1650626270000|2022-04-22 11:17:50|4388.4|4387.8|4389.03|4388.43|4389.03|4388.43|4388.28|4387.68|46
1650626280000|2022-04-22 11:18:00|4388.78|4388.18|4387.9|4387.3|4388.78|4388.18|4387.53|4386.93|104
1650626290000|2022-04-22 11:18:10|4387.78|4387.18|4388.78|4388.18|4388.78|4388.18|4387.78|4387.18|38
1650626300000|2022-04-22 11:18:20|4388.53|4387.93|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|50
1650626310000|2022-04-22 11:18:30|4388.78|4388.18|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|76
1650626320000|2022-04-22 11:18:40|4388.9|4388.3|4389.03|4388.43|4389.03|4388.43|4388.53|4387.93|47
1650626330000|2022-04-22 11:18:50|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|48
1650626340000|2022-04-22 11:19:00|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|94
1650626350000|2022-04-22 11:19:10|||||||||9
1650626360000|2022-04-22 11:19:20|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|26
1650626370000|2022-04-22 11:19:30|4388.53|4387.93|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|48
1650626380000|2022-04-22 11:19:40|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.65|4388.05|21
1650626390000|2022-04-22 11:19:50|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|101
1650626400000|2022-04-22 11:20:00|4388.65|4388.05|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|166
1650626410000|2022-04-22 11:20:10|||||||||38
1650626420000|2022-04-22 11:20:20|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|53
1650626430000|2022-04-22 11:20:30|4389.03|4388.43|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|87
1650626440000|2022-04-22 11:20:40|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|114
1650626450000|2022-04-22 11:20:50|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|46
1650626460000|2022-04-22 11:21:00|4388.9|4388.3|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|42
1650626470000|2022-04-22 11:21:10|4389.03|4388.43|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|60
1650626480000|2022-04-22 11:21:20|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|61
1650626490000|2022-04-22 11:21:30|4389.28|4388.68|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|38
1650626500000|2022-04-22 11:21:40|4389.03|4388.43|4388.53|4387.93|4389.28|4388.68|4388.53|4387.93|35
1650626510000|2022-04-22 11:21:50|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|20
1650626520000|2022-04-22 11:22:00|4388.9|4388.3|4388.78|4388.18|4389.28|4388.68|4388.78|4388.18|92
1650626530000|2022-04-22 11:22:10|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|14
1650626540000|2022-04-22 11:22:20|4388.78|4388.18|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|32
1650626550000|2022-04-22 11:22:30|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.28|4387.68|37
1650626560000|2022-04-22 11:22:40|4388.15|4387.55|4388.03|4387.43|4388.28|4387.68|4387.78|4387.18|49
1650626570000|2022-04-22 11:22:50|4387.9|4387.3|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|46
1650626580000|2022-04-22 11:23:00|4387.53|4386.93|4387.53|4386.93|4387.65|4387.05|4387.28|4386.68|43
1650626590000|2022-04-22 11:23:10|4387.65|4387.05|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|40
1650626600000|2022-04-22 11:23:20|4387.65|4387.05|4387.28|4386.68|4387.78|4387.18|4387.15|4386.55|67
1650626610000|2022-04-22 11:23:30|4387.03|4386.43|4387.28|4386.68|4387.4|4386.8|4387.03|4386.43|45
1650626620000|2022-04-22 11:23:40|4387.03|4386.43|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|51
1650626630000|2022-04-22 11:23:50|||||||||1
1650626640000|2022-04-22 11:24:00|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|4387.28|4386.68|16
1650626650000|2022-04-22 11:24:10|4387.53|4386.93|4387.53|4386.93|4387.65|4387.05|4387.53|4386.93|22
1650626660000|2022-04-22 11:24:20|4387.28|4386.68|4387.53|4386.93|4387.65|4387.05|4387.28|4386.68|32
1650626670000|2022-04-22 11:24:30|||||||||11
1650626680000|2022-04-22 11:24:40|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|40
1650626690000|2022-04-22 11:24:50|4388.28|4387.68|4388.03|4387.43|4388.28|4387.68|4387.9|4387.3|24
1650626700000|2022-04-22 11:25:00|4387.78|4387.18|4387.53|4386.93|4387.78|4387.18|4387.4|4386.8|28
1650626710000|2022-04-22 11:25:10|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|28
1650626720000|2022-04-22 11:25:20|4387.28|4386.68|4387.53|4386.93|4387.53|4386.93|4387.28|4386.68|18
1650626730000|2022-04-22 11:25:30|||||||||6
1650626740000|2022-04-22 11:25:40|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|41
1650626750000|2022-04-22 11:25:50|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|6
1650626760000|2022-04-22 11:26:00|4387.65|4387.05|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|37
1650626770000|2022-04-22 11:26:10|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|40
1650626780000|2022-04-22 11:26:20|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|39
1650626790000|2022-04-22 11:26:30|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|48
1650626800000|2022-04-22 11:26:40|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|11
1650626810000|2022-04-22 11:26:50|4387.15|4386.55|4387.53|4386.93|4387.78|4387.18|4387.03|4386.43|52
1650626820000|2022-04-22 11:27:00|4387.65|4387.05|4387.65|4387.05|4387.78|4387.18|4387.53|4386.93|21
1650626830000|2022-04-22 11:27:10|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|33
1650626840000|2022-04-22 11:27:20|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|7
1650626850000|2022-04-22 11:27:30|4387.9|4387.3|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|21
1650626860000|2022-04-22 11:27:40|4387.9|4387.3|4387.53|4386.93|4387.9|4387.3|4387.53|4386.93|63
1650626870000|2022-04-22 11:27:50|4387.78|4387.18|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|15
1650626880000|2022-04-22 11:28:00|||||||||15
1650626890000|2022-04-22 11:28:10|4387.9|4387.3|4387.78|4387.18|4387.9|4387.3|4387.78|4387.18|50
1650626900000|2022-04-22 11:28:20|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|18
1650626910000|2022-04-22 11:28:30|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|34
1650626920000|2022-04-22 11:28:40|||||||||1
1650626930000|2022-04-22 11:28:50|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|15
1650626940000|2022-04-22 11:29:00|4388.03|4387.43|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|29
1650626950000|2022-04-22 11:29:10|4388.28|4387.68|4389.03|4388.43|4389.28|4388.68|4388.28|4387.68|83
1650626960000|2022-04-22 11:29:20|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|4388.78|4388.18|35
1650626970000|2022-04-22 11:29:30|4388.53|4387.93|4388.78|4388.18|4389.03|4388.43|4388.53|4387.93|40
1650626980000|2022-04-22 11:29:40|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|38
1650626990000|2022-04-22 11:29:50|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|19
1650627000000|2022-04-22 11:30:00|4388.78|4388.18|4388.78|4388.18|4389.03|4388.43|4388.78|4388.18|42
1650627010000|2022-04-22 11:30:10|4388.28|4387.68|4387.9|4387.3|4388.28|4387.68|4387.78|4387.18|86
1650627020000|2022-04-22 11:30:20|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|29
1650627030000|2022-04-22 11:30:30|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|25
1650627040000|2022-04-22 11:30:40|4387.9|4387.3|4388.78|4388.18|4388.78|4388.18|4387.9|4387.3|65
1650627050000|2022-04-22 11:30:50|4389.03|4388.43|4389.15|4388.55|4389.28|4388.68|4389.03|4388.43|61
1650627060000|2022-04-22 11:31:00|4389.28|4388.68|4390.28|4389.68|4390.28|4389.68|4389.03|4388.43|170
1650627070000|2022-04-22 11:31:10|4390.03|4389.43|4389.78|4389.18|4390.28|4389.68|4389.78|4389.18|423
1650627080000|2022-04-22 11:31:20|4390.03|4389.43|4389.78|4389.18|4390.28|4389.68|4389.78|4389.18|122
1650627090000|2022-04-22 11:31:30|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|4389.03|4388.43|60
1650627100000|2022-04-22 11:31:40|4388.78|4388.18|4388.28|4387.68|4388.78|4388.18|4388.28|4387.68|67
1650627110000|2022-04-22 11:31:50|4388.03|4387.43|4387.53|4386.93|4388.28|4387.68|4387.53|4386.93|121
1650627120000|2022-04-22 11:32:00|4387.78|4387.18|4387.53|4386.93|4388.03|4387.43|4387.28|4386.68|106
1650627130000|2022-04-22 11:32:10|4387.65|4387.05|4388.03|4387.43|4388.15|4387.55|4387.65|4387.05|43
1650627140000|2022-04-22 11:32:20|4387.9|4387.3|4388.53|4387.93|4388.53|4387.93|4387.9|4387.3|37
1650627150000|2022-04-22 11:32:30|4388.65|4388.05|4388.53|4387.93|4388.78|4388.18|4388.53|4387.93|34
1650627160000|2022-04-22 11:32:40|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|80
1650627170000|2022-04-22 11:32:50|4388.53|4387.93|4388.53|4387.93|4388.53|4387.93|4388.28|4387.68|27
1650627180000|2022-04-22 11:33:00|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|4388.03|4387.43|68
1650627190000|2022-04-22 11:33:10|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.78|4387.18|32
1650627200000|2022-04-22 11:33:20|4387.9|4387.3|4387.53|4386.93|4387.9|4387.3|4387.53|4386.93|8
1650627210000|2022-04-22 11:33:30|4387.78|4387.18|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|46
1650627220000|2022-04-22 11:33:40|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4386.78|4386.18|96
1650627230000|2022-04-22 11:33:50|4386.78|4386.18|4386.28|4385.68|4386.78|4386.18|4386.28|4385.68|114
1650627240000|2022-04-22 11:34:00|4386.03|4385.43|4385.78|4385.18|4386.28|4385.68|4385.78|4385.18|115
1650627250000|2022-04-22 11:34:10|4385.9|4385.3|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|56
1650627260000|2022-04-22 11:34:20|4385.53|4384.93|4385.53|4384.93|4385.65|4385.05|4385.53|4384.93|100
1650627270000|2022-04-22 11:34:30|4385.4|4384.8|4385.53|4384.93|4385.53|4384.93|4385.4|4384.8|17
1650627280000|2022-04-22 11:34:40|4385.4|4384.8|4385.78|4385.18|4385.78|4385.18|4385.28|4384.68|41
1650627290000|2022-04-22 11:34:50|4385.53|4384.93|4385.53|4384.93|4385.78|4385.18|4385.53|4384.93|28
1650627300000|2022-04-22 11:35:00|4385.78|4385.18|4385.78|4385.18|4386.03|4385.43|4385.53|4384.93|65
1650627310000|2022-04-22 11:35:10|4385.53|4384.93|4385.53|4384.93|4385.53|4384.93|4385.28|4384.68|197
1650627320000|2022-04-22 11:35:20|4385.78|4385.18|4386.03|4385.43|4386.03|4385.43|4385.65|4385.05|24
1650627330000|2022-04-22 11:35:30|4386.15|4385.55|4386.03|4385.43|4386.28|4385.68|4386.03|4385.43|51
1650627340000|2022-04-22 11:35:40|4386.28|4385.68|4385.28|4384.68|4386.28|4385.68|4385.28|4384.68|372
1650627350000|2022-04-22 11:35:50|||||||||47
1650627360000|2022-04-22 11:36:00|4385.53|4384.93|4385.78|4385.18|4386.03|4385.43|4385.28|4384.68|49
1650627370000|2022-04-22 11:36:10|4386.03|4385.43|4386.03|4385.43|4386.03|4385.43|4385.78|4385.18|23
1650627380000|2022-04-22 11:36:20|4386.15|4385.55|4386.03|4385.43|4386.28|4385.68|4385.78|4385.18|36
1650627390000|2022-04-22 11:36:30|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|19
1650627400000|2022-04-22 11:36:40|4386.15|4385.55|4386.28|4385.68|4386.28|4385.68|4386.03|4385.43|42
1650627410000|2022-04-22 11:36:50|4386.53|4385.93|4387.28|4386.68|4387.28|4386.68|4386.53|4385.93|94
1650627420000|2022-04-22 11:37:00|4387.15|4386.55|4387.03|4386.43|4387.15|4386.55|4386.65|4386.05|53
1650627430000|2022-04-22 11:37:10|4387.15|4386.55|4387.78|4387.18|4387.78|4387.18|4387.03|4386.43|58
1650627440000|2022-04-22 11:37:20|4388.03|4387.43|4388.78|4388.18|4389.28|4388.68|4388.03|4387.43|239
1650627450000|2022-04-22 11:37:30|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4388.78|4388.18|94
1650627460000|2022-04-22 11:37:40|4389.28|4388.68|4388.4|4387.8|4389.53|4388.93|4388.4|4387.8|137
1650627470000|2022-04-22 11:37:50|4388.53|4387.93|4388.28|4387.68|4388.53|4387.93|4388.03|4387.43|67
1650627480000|2022-04-22 11:38:00|4388.15|4387.55|4387.78|4387.18|4388.15|4387.55|4387.78|4387.18|77
1650627490000|2022-04-22 11:38:10|4387.53|4386.93|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|15
1650627500000|2022-04-22 11:38:20|4388.28|4387.68|4388.53|4387.93|4388.78|4388.18|4388.28|4387.68|20
1650627510000|2022-04-22 11:38:30|4388.78|4388.18|4388.53|4387.93|4389.03|4388.43|4388.53|4387.93|57
1650627520000|2022-04-22 11:38:40|4388.28|4387.68|4388.03|4387.43|4388.4|4387.8|4387.78|4387.18|50
1650627530000|2022-04-22 11:38:50|||||||||12
1650627540000|2022-04-22 11:39:00|4387.9|4387.3|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|34
1650627550000|2022-04-22 11:39:10|4387.9|4387.3|4387.9|4387.3|4388.03|4387.43|4387.78|4387.18|22
1650627560000|2022-04-22 11:39:20|4388.03|4387.43|4388.03|4387.43|4388.28|4387.68|4388.03|4387.43|32
1650627570000|2022-04-22 11:39:30|4388.28|4387.68|4388.78|4388.18|4388.78|4388.18|4388.28|4387.68|25
1650627580000|2022-04-22 11:39:40|4388.65|4388.05|4388.53|4387.93|4388.65|4388.05|4388.53|4387.93|32
1650627590000|2022-04-22 11:39:50|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.65|4388.05|33
1650627600000|2022-04-22 11:40:00|4388.78|4388.18|4388.65|4388.05|4388.78|4388.18|4388.53|4387.93|41
1650627610000|2022-04-22 11:40:10|4388.78|4388.18|4388.53|4387.93|4389.03|4388.43|4388.53|4387.93|37
1650627620000|2022-04-22 11:40:20|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|4388.28|4387.68|43
1650627630000|2022-04-22 11:40:30|4388.03|4387.43|4388.03|4387.43|4388.15|4387.55|4387.78|4387.18|31
1650627640000|2022-04-22 11:40:40|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4388.03|4387.43|2
1650627650000|2022-04-22 11:40:50|4388.15|4387.55|4388.28|4387.68|4388.28|4387.68|4388.03|4387.43|19
1650627660000|2022-04-22 11:41:00|4388.03|4387.43|4388.15|4387.55|4388.28|4387.68|4388.03|4387.43|39
1650627670000|2022-04-22 11:41:10|4388.28|4387.68|4387.78|4387.18|4388.53|4387.93|4387.78|4387.18|115
1650627680000|2022-04-22 11:41:20|4387.9|4387.3|4387.78|4387.18|4387.9|4387.3|4387.78|4387.18|8
1650627690000|2022-04-22 11:41:30|4387.65|4387.05|4387.78|4387.18|4387.78|4387.18|4387.65|4387.05|21
1650627700000|2022-04-22 11:41:40|4387.9|4387.3|4387.53|4386.93|4387.9|4387.3|4387.53|4386.93|28
1650627710000|2022-04-22 11:41:50|4387.65|4387.05|4387.53|4386.93|4387.78|4387.18|4387.53|4386.93|5
1650627720000|2022-04-22 11:42:00|4387.65|4387.05|4387.28|4386.68|4387.65|4387.05|4387.03|4386.43|35
1650627730000|2022-04-22 11:42:10|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4387.03|4386.43|45
1650627740000|2022-04-22 11:42:20|||||||||96
1650627750000|2022-04-22 11:42:30|4387.15|4386.55|4387.4|4386.8|4387.53|4386.93|4387.03|4386.43|76
1650627760000|2022-04-22 11:42:40|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|18
1650627770000|2022-04-22 11:42:50|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|132
1650627780000|2022-04-22 11:43:00|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|48
1650627790000|2022-04-22 11:43:10|||||||||6
1650627800000|2022-04-22 11:43:20|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|28
1650627810000|2022-04-22 11:43:30|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|8
1650627820000|2022-04-22 11:43:40|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|9
1650627830000|2022-04-22 11:43:50|4387.4|4386.8|4387.53|4386.93|4387.53|4386.93|4387.4|4386.8|12
1650627840000|2022-04-22 11:44:00|4387.15|4386.55|4386.78|4386.18|4387.15|4386.55|4386.78|4386.18|98
1650627850000|2022-04-22 11:44:10|4386.53|4385.93|4387.03|4386.43|4387.03|4386.43|4386.53|4385.93|35
1650627860000|2022-04-22 11:44:20|4387.15|4386.55|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|39
1650627870000|2022-04-22 11:44:30|4387.53|4386.93|4386.78|4386.18|4387.53|4386.93|4386.78|4386.18|40
1650627880000|2022-04-22 11:44:40|4386.53|4385.93|4386.53|4385.93|4386.65|4386.05|4386.53|4385.93|20
1650627890000|2022-04-22 11:44:50|4386.78|4386.18|4386.65|4386.05|4386.78|4386.18|4386.53|4385.93|27
1650627900000|2022-04-22 11:45:00|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|17
1650627910000|2022-04-22 11:45:10|4386.9|4386.3|4386.9|4386.3|4387.03|4386.43|4386.9|4386.3|15
1650627920000|2022-04-22 11:45:20|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|66
1650627930000|2022-04-22 11:45:30|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.78|4386.18|19
1650627940000|2022-04-22 11:45:40|4386.78|4386.18|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|37
1650627950000|2022-04-22 11:45:50|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|7
1650627960000|2022-04-22 11:46:00|4386.78|4386.18|4386.9|4386.3|4386.9|4386.3|4386.78|4386.18|20
1650627970000|2022-04-22 11:46:10|4386.78|4386.18|4386.78|4386.18|4386.9|4386.3|4386.78|4386.18|2
1650627980000|2022-04-22 11:46:20|4386.53|4385.93|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|12
1650627990000|2022-04-22 11:46:30|4386.78|4386.18|4386.9|4386.3|4387.03|4386.43|4386.78|4386.18|51
1650628000000|2022-04-22 11:46:40|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|9
1650628010000|2022-04-22 11:46:50|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|2
1650628020000|2022-04-22 11:47:00|4386.78|4386.18|4386.28|4385.68|4386.78|4386.18|4386.28|4385.68|62
1650628030000|2022-04-22 11:47:10|4386.15|4385.55|4386.4|4385.8|4386.53|4385.93|4386.03|4385.43|42
1650628040000|2022-04-22 11:47:20|4386.28|4385.68|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|14
1650628050000|2022-04-22 11:47:30|4386.4|4385.8|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|77
1650628060000|2022-04-22 11:47:40|4386.4|4385.8|4386.53|4385.93|4386.78|4386.18|4386.28|4385.68|22
1650628070000|2022-04-22 11:47:50|4386.78|4386.18|4386.78|4386.18|4386.78|4386.18|4386.65|4386.05|11
1650628080000|2022-04-22 11:48:00|4386.53|4385.93|4386.78|4386.18|4386.78|4386.18|4386.53|4385.93|26
1650628090000|2022-04-22 11:48:10|4386.65|4386.05|4386.78|4386.18|4386.78|4386.18|4386.65|4386.05|20
1650628100000|2022-04-22 11:48:20|4387.03|4386.43|4387.53|4386.93|4387.78|4387.18|4387.03|4386.43|49
1650628110000|2022-04-22 11:48:30|4387.28|4386.68|4386.53|4385.93|4387.28|4386.68|4386.53|4385.93|39
1650628120000|2022-04-22 11:48:40|4386.28|4385.68|4385.78|4385.18|4386.28|4385.68|4385.78|4385.18|159
1650628130000|2022-04-22 11:48:50|4385.53|4384.93|4385.65|4385.05|4385.65|4385.05|4385.53|4384.93|25
1650628140000|2022-04-22 11:49:00|4385.78|4385.18|4386.53|4385.93|4386.53|4385.93|4385.53|4384.93|72
1650628150000|2022-04-22 11:49:10|4386.78|4386.18|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|8
1650628160000|2022-04-22 11:49:20|4386.65|4386.05|4387.9|4387.3|4387.9|4387.3|4386.65|4386.05|49
1650628170000|2022-04-22 11:49:30|4387.78|4387.18|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|65
1650628180000|2022-04-22 11:49:40|4388.28|4387.68|4388.28|4387.68|4388.53|4387.93|4388.03|4387.43|92
1650628190000|2022-04-22 11:49:50|4388.15|4387.55|4388.03|4387.43|4388.15|4387.55|4388.03|4387.43|19
1650628200000|2022-04-22 11:50:00|4388.15|4387.55|4387.28|4386.68|4388.15|4387.55|4387.28|4386.68|30
1650628210000|2022-04-22 11:50:10|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|46
1650628220000|2022-04-22 11:50:20|4387.4|4386.8|4386.28|4385.68|4387.53|4386.93|4386.28|4385.68|71
1650628230000|2022-04-22 11:50:30|4386.03|4385.43|4386.03|4385.43|4386.15|4385.55|4386.03|4385.43|60
1650628240000|2022-04-22 11:50:40|4385.78|4385.18|4386.53|4385.93|4386.53|4385.93|4385.78|4385.18|45
1650628250000|2022-04-22 11:50:50|4386.78|4386.18|4386.4|4385.8|4386.78|4386.18|4386.28|4385.68|121
1650628260000|2022-04-22 11:51:00|4386.28|4385.68|4386.78|4386.18|4386.78|4386.18|4386.28|4385.68|9
1650628270000|2022-04-22 11:51:10|4386.9|4386.3|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|11
1650628280000|2022-04-22 11:51:20|4387.03|4386.43|4387.4|4386.8|4387.53|4386.93|4387.03|4386.43|40
1650628290000|2022-04-22 11:51:30|4387.53|4386.93|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|51
1650628300000|2022-04-22 11:51:40|4387.4|4386.8|4387.78|4387.18|4387.78|4387.18|4387.4|4386.8|23
1650628310000|2022-04-22 11:51:50|4387.65|4387.05|4387.28|4386.68|4387.65|4387.05|4387.28|4386.68|22
1650628320000|2022-04-22 11:52:00|4387.4|4386.8|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|43
1650628330000|2022-04-22 11:52:10|4387.4|4386.8|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|59
1650628340000|2022-04-22 11:52:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.03|4386.43|42
1650628350000|2022-04-22 11:52:30|4387.15|4386.55|4387.15|4386.55|4387.28|4386.68|4387.03|4386.43|27
1650628360000|2022-04-22 11:52:40|4387.28|4386.68|4387.28|4386.68|4387.4|4386.8|4387.28|4386.68|15
1650628370000|2022-04-22 11:52:50|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|4387.03|4386.43|36
1650628380000|2022-04-22 11:53:00|4386.9|4386.3|4387.03|4386.43|4387.03|4386.43|4386.9|4386.3|18
1650628390000|2022-04-22 11:53:10|4387.78|4387.18|4387.28|4386.68|4387.78|4387.18|4387.28|4386.68|92
1650628400000|2022-04-22 11:53:20|4387.53|4386.93|4387.28|4386.68|4387.53|4386.93|4387.28|4386.68|4
1650628410000|2022-04-22 11:53:30|4387.53|4386.93|4388.28|4387.68|4388.28|4387.68|4387.53|4386.93|69
1650628420000|2022-04-22 11:53:40|4388.53|4387.93|4388.78|4388.18|4388.78|4388.18|4388.53|4387.93|100
1650628430000|2022-04-22 11:53:50|4388.9|4388.3|4389.03|4388.43|4389.15|4388.55|4388.78|4388.18|101
1650628440000|2022-04-22 11:54:00|4388.78|4388.18|4389.03|4388.43|4389.03|4388.43|4388.78|4388.18|40
1650628450000|2022-04-22 11:54:10|4389.15|4388.55|4389.78|4389.18|4389.78|4389.18|4389.15|4388.55|129
1650628460000|2022-04-22 11:54:20|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|63
1650628470000|2022-04-22 11:54:30|4389.53|4388.93|4389.28|4388.68|4389.53|4388.93|4389.03|4388.43|92
1650628480000|2022-04-22 11:54:40|4389.53|4388.93|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|69
1650628490000|2022-04-22 11:54:50|4389.28|4388.68|4387.53|4386.93|4389.4|4388.8|4387.53|4386.93|546
1650628500000|2022-04-22 11:55:00|4388.03|4387.43|4387.28|4386.68|4388.03|4387.43|4387.03|4386.43|225
1650628510000|2022-04-22 11:55:10|4387.15|4386.55|4387.53|4386.93|4387.53|4386.93|4387.03|4386.43|57
1650628520000|2022-04-22 11:55:20|4387.4|4386.8|4386.78|4386.18|4387.4|4386.8|4386.78|4386.18|49
1650628530000|2022-04-22 11:55:30|4387.03|4386.43|4387.03|4386.43|4387.28|4386.68|4386.78|4386.18|29
1650628540000|2022-04-22 11:55:40|4386.78|4386.18|4386.53|4385.93|4386.78|4386.18|4386.53|4385.93|29
1650628550000|2022-04-22 11:55:50|4386.65|4386.05|4386.53|4385.93|4386.65|4386.05|4386.53|4385.93|9
1650628560000|2022-04-22 11:56:00|4386.28|4385.68|4385.78|4385.18|4386.28|4385.68|4385.78|4385.18|65
1650628570000|2022-04-22 11:56:10|4385.65|4385.05|4385.78|4385.18|4385.78|4385.18|4385.65|4385.05|69
1650628580000|2022-04-22 11:56:20|4385.65|4385.05|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|36
1650628590000|2022-04-22 11:56:30|4385.53|4384.93|4385.78|4385.18|4385.78|4385.18|4385.53|4384.93|33
1650628600000|2022-04-22 11:56:40|4386.03|4385.43|4386.4|4385.8|4386.4|4385.8|4386.03|4385.43|48
1650628610000|2022-04-22 11:56:50|4386.53|4385.93|4386.28|4385.68|4386.53|4385.93|4385.78|4385.18|29
1650628620000|2022-04-22 11:57:00|4386.4|4385.8|4387.28|4386.68|4387.28|4386.68|4386.28|4385.68|38
1650628630000|2022-04-22 11:57:10|4387.03|4386.43|4387.65|4387.05|4387.78|4387.18|4387.03|4386.43|82
1650628640000|2022-04-22 11:57:20|4387.78|4387.18|4389.4|4388.8|4389.4|4388.8|4387.65|4387.05|163
1650628650000|2022-04-22 11:57:30|4389.28|4388.68|4390.03|4389.43|4390.78|4390.18|4389.28|4388.68|242
1650628660000|2022-04-22 11:57:40|4389.9|4389.3|4389.78|4389.18|4389.9|4389.3|4389.28|4388.68|55
1650628670000|2022-04-22 11:57:50|4389.53|4388.93|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|47
1650628680000|2022-04-22 11:58:00|4389.65|4389.05|4390.28|4389.68|4390.53|4389.93|4389.53|4388.93|118
1650628690000|2022-04-22 11:58:10|4390.03|4389.43|4389.53|4388.93|4390.03|4389.43|4389.53|4388.93|46
1650628700000|2022-04-22 11:58:20|4389.4|4388.8|4389.78|4389.18|4389.78|4389.18|4389.4|4388.8|33
1650628710000|2022-04-22 11:58:30|4390.03|4389.43|4389.53|4388.93|4390.03|4389.43|4389.53|4388.93|43
1650628720000|2022-04-22 11:58:40|||||||||15
1650628730000|2022-04-22 11:58:50|4389.78|4389.18|4390.4|4389.8|4390.53|4389.93|4389.78|4389.18|91
1650628740000|2022-04-22 11:59:00|4390.28|4389.68|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|26
1650628750000|2022-04-22 11:59:10|4390.28|4389.68|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|51
1650628760000|2022-04-22 11:59:20|4390.9|4390.3|4389.78|4389.18|4391.03|4390.43|4389.78|4389.18|57
1650628770000|2022-04-22 11:59:30|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|4389.53|4388.93|17
1650628780000|2022-04-22 11:59:40|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|15
1650628790000|2022-04-22 11:59:50|4389.65|4389.05|4390.53|4389.93|4390.53|4389.93|4389.65|4389.05|30
1650628800000|2022-04-22 12:00:00|4390.28|4389.68|4391.28|4390.68|4391.78|4391.18|4390.28|4389.68|407
1650628810000|2022-04-22 12:00:10|4391.03|4390.43|4391.78|4391.18|4391.78|4391.18|4391.03|4390.43|132
1650628820000|2022-04-22 12:00:20|4391.53|4390.93|4391.78|4391.18|4392.03|4391.43|4391.53|4390.93|325
1650628830000|2022-04-22 12:00:30|4391.53|4390.93|4391.78|4391.18|4392.03|4391.43|4391.28|4390.68|71
1650628840000|2022-04-22 12:00:40|4391.53|4390.93|4391.03|4390.43|4391.53|4390.93|4391.03|4390.43|106
1650628850000|2022-04-22 12:00:50|||||||||26
1650628860000|2022-04-22 12:01:00|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4389.78|4389.18|152
1650628870000|2022-04-22 12:01:10|4390.03|4389.43|4390.53|4389.93|4390.53|4389.93|4390.03|4389.43|63
1650628880000|2022-04-22 12:01:20|4390.78|4390.18|4391.28|4390.68|4391.53|4390.93|4390.78|4390.18|116
1650628890000|2022-04-22 12:01:30|4391.53|4390.93|4391.28|4390.68|4391.53|4390.93|4391.03|4390.43|110
1650628900000|2022-04-22 12:01:40|4391.03|4390.43|4391.03|4390.43|4391.28|4390.68|4390.78|4390.18|41
1650628910000|2022-04-22 12:01:50|4391.28|4390.68|4391.78|4391.18|4392.03|4391.43|4391.28|4390.68|93
1650628920000|2022-04-22 12:02:00|4391.53|4390.93|4392.03|4391.43|4392.03|4391.43|4391.53|4390.93|90
1650628930000|2022-04-22 12:02:10|4392.28|4391.68|4391.78|4391.18|4392.28|4391.68|4391.53|4390.93|219
1650628940000|2022-04-22 12:02:20|4392.03|4391.43|4391.28|4390.68|4392.03|4391.43|4391.28|4390.68|44
1650628950000|2022-04-22 12:02:30|4391.53|4390.93|4391.03|4390.43|4391.53|4390.93|4391.03|4390.43|26
1650628960000|2022-04-22 12:02:40|4391.15|4390.55|4390.78|4390.18|4391.28|4390.68|4390.78|4390.18|52
1650628970000|2022-04-22 12:02:50|4391.03|4390.43|4391.53|4390.93|4391.53|4390.93|4391.03|4390.43|50
1650628980000|2022-04-22 12:03:00|4391.28|4390.68|4391.28|4390.68|4391.53|4390.93|4391.28|4390.68|62
1650628990000|2022-04-22 12:03:10|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|36
1650629000000|2022-04-22 12:03:20|4391.15|4390.55|4390.4|4389.8|4391.28|4390.68|4390.4|4389.8|160
1650629010000|2022-04-22 12:03:30|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|41
1650629020000|2022-04-22 12:03:40|4390.28|4389.68|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|67
1650629030000|2022-04-22 12:03:50|4390.28|4389.68|4390.53|4389.93|4390.65|4390.05|4390.28|4389.68|53
1650629040000|2022-04-22 12:04:00|4390.4|4389.8|4390.53|4389.93|4390.53|4389.93|4390.28|4389.68|18
1650629050000|2022-04-22 12:04:10|4390.28|4389.68|4391.28|4390.68|4391.28|4390.68|4390.28|4389.68|56
1650629060000|2022-04-22 12:04:20|4391.03|4390.43|4390.53|4389.93|4391.03|4390.43|4390.53|4389.93|34
1650629070000|2022-04-22 12:04:30|4390.78|4390.18|4391.28|4390.68|4391.28|4390.68|4390.78|4390.18|30
1650629080000|2022-04-22 12:04:40|4391.53|4390.93|4391.53|4390.93|4391.78|4391.18|4391.53|4390.93|40
1650629090000|2022-04-22 12:04:50|4391.28|4390.68|4392.03|4391.43|4392.03|4391.43|4391.28|4390.68|51
1650629100000|2022-04-22 12:05:00|4392.28|4391.68|4391.78|4391.18|4392.28|4391.68|4391.78|4391.18|103
1650629110000|2022-04-22 12:05:10|4392.03|4391.43|4392.03|4391.43|4392.15|4391.55|4392.03|4391.43|31
1650629120000|2022-04-22 12:05:20|4392.15|4391.55|4391.53|4390.93|4392.15|4391.55|4391.28|4390.68|132
1650629130000|2022-04-22 12:05:30|4391.4|4390.8|4391.53|4390.93|4391.53|4390.93|4391.28|4390.68|27
1650629140000|2022-04-22 12:05:40|4391.4|4390.8|4390.78|4390.18|4391.53|4390.93|4390.78|4390.18|56
1650629150000|2022-04-22 12:05:50|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.28|4389.68|120
1650629160000|2022-04-22 12:06:00|4390.28|4389.68|4390.53|4389.93|4390.65|4390.05|4390.28|4389.68|50
1650629170000|2022-04-22 12:06:10|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|45
1650629180000|2022-04-22 12:06:20|4390.28|4389.68|4390.78|4390.18|4390.78|4390.18|4390.28|4389.68|28
1650629190000|2022-04-22 12:06:30|4390.9|4390.3|4391.53|4390.93|4391.53|4390.93|4390.9|4390.3|95
1650629200000|2022-04-22 12:06:40|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|77
1650629210000|2022-04-22 12:06:50|4390.53|4389.93|4390.78|4390.18|4391.03|4390.43|4390.53|4389.93|47
1650629220000|2022-04-22 12:07:00|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|37
1650629230000|2022-04-22 12:07:10|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|17
1650629240000|2022-04-22 12:07:20|4391.03|4390.43|4391.28|4390.68|4391.28|4390.68|4391.03|4390.43|31
1650629250000|2022-04-22 12:07:30|4391.4|4390.8|4391.28|4390.68|4391.53|4390.93|4391.28|4390.68|34
1650629260000|2022-04-22 12:07:40|4391.03|4390.43|4390.9|4390.3|4391.28|4390.68|4390.78|4390.18|130
1650629270000|2022-04-22 12:07:50|4391.03|4390.43|4391.03|4390.43|4391.03|4390.43|4390.9|4390.3|36
1650629280000|2022-04-22 12:08:00|4391.28|4390.68|4391.15|4390.55|4391.28|4390.68|4391.03|4390.43|53
1650629290000|2022-04-22 12:08:10|4391.03|4390.43|4391.03|4390.43|4391.28|4390.68|4391.03|4390.43|36
1650629300000|2022-04-22 12:08:20|4391.28|4390.68|4391.28|4390.68|4391.28|4390.68|4391.15|4390.55|41
1650629310000|2022-04-22 12:08:30|||||||||20
1650629320000|2022-04-22 12:08:40|4391.15|4390.55|4391.15|4390.55|4391.28|4390.68|4391.03|4390.43|33
1650629330000|2022-04-22 12:08:50|4391.03|4390.43|4390.53|4389.93|4391.03|4390.43|4390.53|4389.93|42
1650629340000|2022-04-22 12:09:00|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.4|4389.8|112
1650629350000|2022-04-22 12:09:10|4390.4|4389.8|4391.28|4390.68|4391.53|4390.93|4390.4|4389.8|74
1650629360000|2022-04-22 12:09:20|4391.53|4390.93|4391.15|4390.55|4391.53|4390.93|4391.15|4390.55|59
1650629370000|2022-04-22 12:09:30|4391.03|4390.43|4390.78|4390.18|4391.03|4390.43|4390.78|4390.18|17
1650629380000|2022-04-22 12:09:40|4390.65|4390.05|4390.78|4390.18|4390.78|4390.18|4390.53|4389.93|27
1650629390000|2022-04-22 12:09:50|4390.53|4389.93|4390.65|4390.05|4390.78|4390.18|4390.53|4389.93|35
1650629400000|2022-04-22 12:10:00|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|4390.78|4390.18|54
1650629410000|2022-04-22 12:10:10|4390.53|4389.93|4390.28|4389.68|4390.53|4389.93|4390.03|4389.43|151
1650629420000|2022-04-22 12:10:20|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|41
1650629430000|2022-04-22 12:10:30|4390.78|4390.18|4390.03|4389.43|4391.03|4390.43|4390.03|4389.43|98
1650629440000|2022-04-22 12:10:40|4389.78|4389.18|4389.53|4388.93|4389.78|4389.18|4389.28|4388.68|119
1650629450000|2022-04-22 12:10:50|4389.65|4389.05|4389.28|4388.68|4389.78|4389.18|4389.03|4388.43|219
1650629460000|2022-04-22 12:11:00|4389.15|4388.55|4389.28|4388.68|4389.28|4388.68|4389.03|4388.43|75
1650629470000|2022-04-22 12:11:10|4389.53|4388.93|4389.03|4388.43|4389.53|4388.93|4389.03|4388.43|73
1650629480000|2022-04-22 12:11:20|4388.9|4388.3|4389.03|4388.43|4389.28|4388.68|4388.53|4387.93|62
1650629490000|2022-04-22 12:11:30|4389.28|4388.68|4389.03|4388.43|4389.28|4388.68|4389.03|4388.43|16
1650629500000|2022-04-22 12:11:40|4389.28|4388.68|4389.4|4388.8|4389.53|4388.93|4389.03|4388.43|70
1650629510000|2022-04-22 12:11:50|4389.28|4388.68|4389.28|4388.68|4389.53|4388.93|4389.28|4388.68|19
1650629520000|2022-04-22 12:12:00|4389.53|4388.93|4390.03|4389.43|4390.28|4389.68|4389.53|4388.93|38
1650629530000|2022-04-22 12:12:10|4389.78|4389.18|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|39
1650629540000|2022-04-22 12:12:20|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|9
1650629550000|2022-04-22 12:12:30|4389.78|4389.18|4389.78|4389.18|4389.9|4389.3|4389.78|4389.18|24
1650629560000|2022-04-22 12:12:40|4390.03|4389.43|4389.9|4389.3|4390.03|4389.43|4389.78|4389.18|19
1650629570000|2022-04-22 12:12:50|4389.78|4389.18|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|110
1650629580000|2022-04-22 12:13:00|4389.78|4389.18|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|39
1650629590000|2022-04-22 12:13:10|4389.78|4389.18|4389.53|4388.93|4389.78|4389.18|4389.53|4388.93|50
1650629600000|2022-04-22 12:13:20|4389.78|4389.18|4389.78|4389.18|4390.03|4389.43|4389.65|4389.05|16
1650629610000|2022-04-22 12:13:30|4389.65|4389.05|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|27
1650629620000|2022-04-22 12:13:40|4389.9|4389.3|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|25
1650629630000|2022-04-22 12:13:50|4390.03|4389.43|4390.03|4389.43|4390.15|4389.55|4390.03|4389.43|10
1650629640000|2022-04-22 12:14:00|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|4389.78|4389.18|18
1650629650000|2022-04-22 12:14:10|4389.9|4389.3|4389.53|4388.93|4389.9|4389.3|4389.53|4388.93|34
1650629660000|2022-04-22 12:14:20|4389.4|4388.8|4389.65|4389.05|4389.65|4389.05|4389.4|4388.8|22
1650629670000|2022-04-22 12:14:30|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4389.03|4388.43|68
1650629680000|2022-04-22 12:14:40|||||||||10
1650629690000|2022-04-22 12:14:50|4389.53|4388.93|4389.53|4388.93|4389.65|4389.05|4389.4|4388.8|26
1650629700000|2022-04-22 12:15:00|4389.65|4389.05|4390.03|4389.43|4390.03|4389.43|4389.53|4388.93|24
1650629710000|2022-04-22 12:15:10|4389.78|4389.18|4391.03|4390.43|4391.03|4390.43|4389.78|4389.18|122
1650629720000|2022-04-22 12:15:20|4390.9|4390.3|4391.15|4390.55|4391.53|4390.93|4390.53|4389.93|94
1650629730000|2022-04-22 12:15:30|4391.28|4390.68|4391.53|4390.93|4391.78|4391.18|4391.15|4390.55|118
1650629740000|2022-04-22 12:15:40|4391.78|4391.18|4392.03|4391.43|4392.03|4391.43|4391.65|4391.05|49
1650629750000|2022-04-22 12:15:50|4391.78|4391.18|4392.03|4391.43|4392.03|4391.43|4391.78|4391.18|44
1650629760000|2022-04-22 12:16:00|4392.15|4391.55|4392.53|4391.93|4392.53|4391.93|4392.15|4391.55|99
1650629770000|2022-04-22 12:16:10|4392.78|4392.18|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|243
1650629780000|2022-04-22 12:16:20|4393.15|4392.55|4393.28|4392.68|4393.53|4392.93|4393.15|4392.55|126
1650629790000|2022-04-22 12:16:30|4393.03|4392.43|4393.15|4392.55|4393.15|4392.55|4392.78|4392.18|96
1650629800000|2022-04-22 12:16:40|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4392.78|4392.18|31
1650629810000|2022-04-22 12:16:50|4393.15|4392.55|4393.28|4392.68|4393.28|4392.68|4393.03|4392.43|53
1650629820000|2022-04-22 12:17:00|4393.53|4392.93|4393.78|4393.18|4393.78|4393.18|4393.28|4392.68|74
1650629830000|2022-04-22 12:17:10|4394.03|4393.43|4393.78|4393.18|4394.03|4393.43|4393.53|4392.93|177
1650629840000|2022-04-22 12:17:20|4394.03|4393.43|4394.28|4393.68|4394.28|4393.68|4394.03|4393.43|34
1650629850000|2022-04-22 12:17:30|4393.78|4393.18|4394.03|4393.43|4394.03|4393.43|4393.65|4393.05|155
1650629860000|2022-04-22 12:17:40|4394.28|4393.68|4394.28|4393.68|4394.28|4393.68|4393.9|4393.3|63
1650629870000|2022-04-22 12:17:50|4394.03|4393.43|4394.03|4393.43|4394.28|4393.68|4394.03|4393.43|237
1650629880000|2022-04-22 12:18:00|4394.28|4393.68|4393.78|4393.18|4394.28|4393.68|4393.53|4392.93|79
1650629890000|2022-04-22 12:18:10|4393.9|4393.3|4393.78|4393.18|4394.03|4393.43|4393.53|4392.93|119
1650629900000|2022-04-22 12:18:20|4393.9|4393.3|4393.28|4392.68|4393.9|4393.3|4393.28|4392.68|66
1650629910000|2022-04-22 12:18:30|4393.53|4392.93|4393.53|4392.93|4393.78|4393.18|4393.4|4392.8|129
1650629920000|2022-04-22 12:18:40|4393.28|4392.68|4393.03|4392.43|4393.28|4392.68|4393.03|4392.43|77
1650629930000|2022-04-22 12:18:50|4392.78|4392.18|4393.15|4392.55|4393.28|4392.68|4392.78|4392.18|64
1650629940000|2022-04-22 12:19:00|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4392.78|4392.18|89
1650629950000|2022-04-22 12:19:10|4393.03|4392.43|4393.03|4392.43|4393.28|4392.68|4393.03|4392.43|70
1650629960000|2022-04-22 12:19:20|4393.28|4392.68|4393.15|4392.55|4393.28|4392.68|4393.15|4392.55|32
1650629970000|2022-04-22 12:19:30|4393.28|4392.68|4393.03|4392.43|4393.53|4392.93|4393.03|4392.43|107
1650629980000|2022-04-22 12:19:40|4393.28|4392.68|4392.28|4391.68|4393.28|4392.68|4392.28|4391.68|155
1650629990000|2022-04-22 12:19:50|4392.4|4391.8|4392.28|4391.68|4392.53|4391.93|4392.03|4391.43|189
1650630000000|2022-04-22 12:20:00|4392.03|4391.43|4392.53|4391.93|4392.53|4391.93|4392.03|4391.43|90
1650630010000|2022-04-22 12:20:10|4392.65|4392.05|4392.28|4391.68|4392.78|4392.18|4392.03|4391.43|49
1650630020000|2022-04-22 12:20:20|4392.15|4391.55|4391.9|4391.3|4392.28|4391.68|4391.53|4390.93|264
1650630030000|2022-04-22 12:20:30|4391.78|4391.18|4392.03|4391.43|4392.03|4391.43|4391.53|4390.93|108
1650630040000|2022-04-22 12:20:40|4391.78|4391.18|4391.53|4390.93|4392.03|4391.43|4391.53|4390.93|89
1650630050000|2022-04-22 12:20:50|4391.4|4390.8|4392.03|4391.43|4392.03|4391.43|4391.4|4390.8|23
1650630060000|2022-04-22 12:21:00|4391.78|4391.18|4391.03|4390.43|4391.78|4391.18|4390.78|4390.18|100
1650630070000|2022-04-22 12:21:10|4390.9|4390.3|4391.03|4390.43|4391.03|4390.43|4390.78|4390.18|93
1650630080000|2022-04-22 12:21:20|4391.15|4390.55|4391.03|4390.43|4391.15|4390.55|4391.03|4390.43|9
1650630090000|2022-04-22 12:21:30|4391.28|4390.68|4392.03|4391.43|4392.03|4391.43|4391.28|4390.68|129
1650630100000|2022-04-22 12:21:40|4392.28|4391.68|4392.53|4391.93|4392.78|4392.18|4392.03|4391.43|98
1650630110000|2022-04-22 12:21:50|4392.65|4392.05|4392.53|4391.93|4392.78|4392.18|4392.28|4391.68|100
1650630120000|2022-04-22 12:22:00|4392.28|4391.68|4392.03|4391.43|4392.28|4391.68|4391.78|4391.18|47
1650630130000|2022-04-22 12:22:10|4392.28|4391.68|4391.65|4391.05|4392.28|4391.68|4391.4|4390.8|45
1650630140000|2022-04-22 12:22:20|4391.53|4390.93|4391.9|4391.3|4392.03|4391.43|4391.53|4390.93|93
1650630150000|2022-04-22 12:22:30|4392.03|4391.43|4392.03|4391.43|4392.28|4391.68|4391.78|4391.18|48
1650630160000|2022-04-22 12:22:40|4391.78|4391.18|4391.78|4391.18|4391.78|4391.18|4391.53|4390.93|35
1650630170000|2022-04-22 12:22:50|4392.15|4391.55|4392.03|4391.43|4392.15|4391.55|4392.03|4391.43|73
1650630180000|2022-04-22 12:23:00|4392.53|4391.93|4392.03|4391.43|4392.53|4391.93|4392.03|4391.43|41
1650630190000|2022-04-22 12:23:10|4392.15|4391.55|4392.28|4391.68|4392.28|4391.68|4392.03|4391.43|23
1650630200000|2022-04-22 12:23:20|4392.15|4391.55|4392.53|4391.93|4392.53|4391.93|4392.03|4391.43|44
1650630210000|2022-04-22 12:23:30|4392.4|4391.8|4392.53|4391.93|4392.53|4391.93|4392.28|4391.68|67
1650630220000|2022-04-22 12:23:40|4392.65|4392.05|4393.03|4392.43|4393.28|4392.68|4392.65|4392.05|289
1650630230000|2022-04-22 12:23:50|4392.78|4392.18|4393.03|4392.43|4393.28|4392.68|4392.78|4392.18|136
1650630240000|2022-04-22 12:24:00|4392.78|4392.18|4392.53|4391.93|4393.28|4392.68|4392.28|4391.68|117
1650630250000|2022-04-22 12:24:10|4392.78|4392.18|4392.53|4391.93|4392.78|4392.18|4392.53|4391.93|40
1650630260000|2022-04-22 12:24:20|4392.65|4392.05|4392.53|4391.93|4392.78|4392.18|4392.53|4391.93|32
1650630270000|2022-04-22 12:24:30|4392.28|4391.68|4392.28|4391.68|4392.53|4391.93|4392.28|4391.68|28
1650630280000|2022-04-22 12:24:40|4392.03|4391.43|4392.15|4391.55|4392.28|4391.68|4392.03|4391.43|56
1650630290000|2022-04-22 12:24:50|4392.28|4391.68|4392.28|4391.68|4392.4|4391.8|4392.15|4391.55|24
1650630300000|2022-04-22 12:25:00|4392.03|4391.43|4392.53|4391.93|4392.78|4392.18|4392.03|4391.43|68
1650630310000|2022-04-22 12:25:10|4392.28|4391.68|4392.78|4392.18|4392.78|4392.18|4392.28|4391.68|54
1650630320000|2022-04-22 12:25:20|4392.9|4392.3|4392.78|4392.18|4393.03|4392.43|4392.78|4392.18|24
1650630330000|2022-04-22 12:25:30|4393.03|4392.43|4392.53|4391.93|4393.03|4392.43|4392.53|4391.93|27
1650630340000|2022-04-22 12:25:40|4392.78|4392.18|4392.78|4392.18|4392.78|4392.18|4392.53|4391.93|19
1650630350000|2022-04-22 12:25:50|4392.53|4391.93|4392.4|4391.8|4392.53|4391.93|4392.28|4391.68|92
1650630360000|2022-04-22 12:26:00|4392.53|4391.93|4392.28|4391.68|4392.78|4392.18|4392.28|4391.68|58
1650630370000|2022-04-22 12:26:10|4392.53|4391.93|4392.03|4391.43|4392.53|4391.93|4392.03|4391.43|42
1650630380000|2022-04-22 12:26:20|4392.28|4391.68|4392.78|4392.18|4392.78|4392.18|4392.03|4391.43|61
1650630390000|2022-04-22 12:26:30|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4392.53|4391.93|76
1650630400000|2022-04-22 12:26:40|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|4393.28|4392.68|24
1650630410000|2022-04-22 12:26:50|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|4393.03|4392.43|31
1650630420000|2022-04-22 12:27:00|4393.28|4392.68|4393.15|4392.55|4393.28|4392.68|4393.15|4392.55|15
1650630430000|2022-04-22 12:27:10|4393.28|4392.68|4393.28|4392.68|4393.53|4392.93|4393.28|4392.68|78
1650630440000|2022-04-22 12:27:20|4393.53|4392.93|4393.78|4393.18|4393.78|4393.18|4393.28|4392.68|97
1650630450000|2022-04-22 12:27:30|4393.53|4392.93|4395.28|4394.68|4395.28|4394.68|4393.53|4392.93|496
1650630460000|2022-04-22 12:27:40|4395.03|4394.43|4395.53|4394.93|4395.53|4394.93|4395.03|4394.43|252
1650630470000|2022-04-22 12:27:50|4395.4|4394.8|4394.03|4393.43|4395.4|4394.8|4394.03|4393.43|263
1650630480000|2022-04-22 12:28:00|4394.28|4393.68|4394.53|4393.93|4394.53|4393.93|4393.78|4393.18|160
1650630490000|2022-04-22 12:28:10|4394.28|4393.68|4394.4|4393.8|4394.65|4394.05|4394.28|4393.68|113
1650630500000|2022-04-22 12:28:20|4394.28|4393.68|4394.28|4393.68|4394.28|4393.68|4394.28|4393.68|2
1650630510000|2022-04-22 12:28:30|4394.53|4393.93|4394.78|4394.18|4394.78|4394.18|4394.53|4393.93|65
1650630520000|2022-04-22 12:28:40|4395.03|4394.43|4394.78|4394.18|4395.03|4394.43|4394.78|4394.18|47
1650630530000|2022-04-22 12:28:50|4395.03|4394.43|4395.15|4394.55|4395.15|4394.55|4395.03|4394.43|46
1650630540000|2022-04-22 12:29:00|4395.28|4394.68|4395.28|4394.68|4395.53|4394.93|4395.03|4394.43|55
1650630550000|2022-04-22 12:29:10|4395.4|4394.8|4395.28|4394.68|4395.53|4394.93|4395.28|4394.68|52
1650630560000|2022-04-22 12:29:20|4395.15|4394.55|4395.03|4394.43|4395.28|4394.68|4395.03|4394.43|47
1650630570000|2022-04-22 12:29:30|4395.28|4394.68|4395.28|4394.68|4395.28|4394.68|4395.28|4394.68|15
1650630580000|2022-04-22 12:29:40|4395.03|4394.43|4395.03|4394.43|4395.03|4394.43|4394.9|4394.3|201
1650630590000|2022-04-22 12:29:50|4394.78|4394.18|4394.28|4393.68|4394.78|4394.18|4394.28|4393.68|122
1650630600000|2022-04-22 12:30:00|4394.53|4393.93|4394.53|4393.93|4395.03|4394.43|4394.53|4393.93|224
1650630610000|2022-04-22 12:30:10|4394.65|4394.05|4395.03|4394.43|4395.03|4394.43|4394.65|4394.05|43
1650630620000|2022-04-22 12:30:20|4394.78|4394.18|4394.78|4394.18|4394.78|4394.18|4394.28|4393.68|104
1650630630000|2022-04-22 12:30:30|4394.9|4394.3|4395.03|4394.43|4395.15|4394.55|4394.53|4393.93|78
1650630640000|2022-04-22 12:30:40|4395.28|4394.68|4395.28|4394.68|4395.28|4394.68|4395.03|4394.43|39
1650630650000|2022-04-22 12:30:50|4395.15|4394.55|4395.28|4394.68|4395.53|4394.93|4395.03|4394.43|146
1650630660000|2022-04-22 12:31:00|4395.15|4394.55|4394.78|4394.18|4395.28|4394.68|4394.78|4394.18|142
1650630670000|2022-04-22 12:31:10|4395.03|4394.43|4394.78|4394.18|4395.03|4394.43|4394.53|4393.93|33
1650630680000|2022-04-22 12:31:20|4394.53|4393.93|4394.28|4393.68|4394.65|4394.05|4394.28|4393.68|103
1650630690000|2022-04-22 12:31:30|4394.4|4393.8|4394.03|4393.43|4394.53|4393.93|4393.78|4393.18|150
1650630700000|2022-04-22 12:31:40|4393.78|4393.18|4393.53|4392.93|4393.78|4393.18|4393.53|4392.93|97
1650630710000|2022-04-22 12:31:50|4393.4|4392.8|4393.03|4392.43|4393.53|4392.93|4393.03|4392.43|92
1650630720000|2022-04-22 12:32:00|4393.15|4392.55|4393.03|4392.43|4393.28|4392.68|4392.53|4391.93|140
1650630730000|2022-04-22 12:32:10|4392.78|4392.18|4393.03|4392.43|4393.03|4392.43|4392.53|4391.93|60
1650630740000|2022-04-22 12:32:20|4392.9|4392.3|4392.53|4391.93|4393.03|4392.43|4392.53|4391.93|50
1650630750000|2022-04-22 12:32:30|4392.65|4392.05|4391.9|4391.3|4392.65|4392.05|4391.78|4391.18|142
1650630760000|2022-04-22 12:32:40|4391.78|4391.18|4391.53|4390.93|4392.03|4391.43|4391.53|4390.93|46
1650630770000|2022-04-22 12:32:50|4391.78|4391.18|4391.28|4390.68|4391.78|4391.18|4391.03|4390.43|157
1650630780000|2022-04-22 12:33:00|4391.15|4390.55|4391.28|4390.68|4391.4|4390.8|4391.15|4390.55|56
1650630790000|2022-04-22 12:33:10|4391.03|4390.43|4391.28|4390.68|4391.4|4390.8|4391.03|4390.43|48
1650630800000|2022-04-22 12:33:20|4391.03|4390.43|4390.53|4389.93|4391.28|4390.68|4390.4|4389.8|116
1650630810000|2022-04-22 12:33:30|4390.78|4390.18|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|67
1650630820000|2022-04-22 12:33:40|4390.4|4389.8|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|34
1650630830000|2022-04-22 12:33:50|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|4390.53|4389.93|48
1650630840000|2022-04-22 12:34:00|4390.78|4390.18|4390.28|4389.68|4390.78|4390.18|4390.28|4389.68|59
1650630850000|2022-04-22 12:34:10|4390.4|4389.8|4390.03|4389.43|4390.4|4389.8|4390.03|4389.43|20
1650630860000|2022-04-22 12:34:20|4390.15|4389.55|4390.03|4389.43|4390.28|4389.68|4390.03|4389.43|104
1650630870000|2022-04-22 12:34:30|4389.78|4389.18|4389.28|4388.68|4390.03|4389.43|4389.28|4388.68|147
1650630880000|2022-04-22 12:34:40|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|43
1650630890000|2022-04-22 12:34:50|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|90
1650630900000|2022-04-22 12:35:00|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.03|4389.43|175
1650630910000|2022-04-22 12:35:10|4390.15|4389.55|4390.03|4389.43|4390.15|4389.55|4389.53|4388.93|127
1650630920000|2022-04-22 12:35:20|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|45
1650630930000|2022-04-22 12:35:30|4390.53|4389.93|4390.03|4389.43|4390.53|4389.93|4390.03|4389.43|61
1650630940000|2022-04-22 12:35:40|4389.78|4389.18|4389.78|4389.18|4390.03|4389.43|4389.53|4388.93|91
1650630950000|2022-04-22 12:35:50|4389.53|4388.93|4390.28|4389.68|4390.28|4389.68|4389.53|4388.93|25
1650630960000|2022-04-22 12:36:00|4390.53|4389.93|4391.03|4390.43|4391.03|4390.43|4390.28|4389.68|85
1650630970000|2022-04-22 12:36:10|4391.28|4390.68|4391.15|4390.55|4391.28|4390.68|4391.03|4390.43|86
1650630980000|2022-04-22 12:36:20|4391.03|4390.43|4390.78|4390.18|4391.28|4390.68|4390.78|4390.18|43
1650630990000|2022-04-22 12:36:30|||||||||34
1650631000000|2022-04-22 12:36:40|4390.65|4390.05|4390.78|4390.18|4391.03|4390.43|4390.53|4389.93|41
1650631010000|2022-04-22 12:36:50|4390.9|4390.3|4390.53|4389.93|4390.9|4390.3|4390.53|4389.93|21
1650631020000|2022-04-22 12:37:00|4390.78|4390.18|4390.78|4390.18|4391.03|4390.43|4390.53|4389.93|77
1650631030000|2022-04-22 12:37:10|4390.53|4389.93|4390.53|4389.93|4390.78|4390.18|4390.53|4389.93|46
1650631040000|2022-04-22 12:37:20|4390.03|4389.43|4389.78|4389.18|4390.03|4389.43|4389.65|4389.05|67
1650631050000|2022-04-22 12:37:30|4389.65|4389.05|4389.03|4388.43|4389.65|4389.05|4389.03|4388.43|174
1650631060000|2022-04-22 12:37:40|4388.9|4388.3|4388.53|4387.93|4388.9|4388.3|4388.53|4387.93|160
1650631070000|2022-04-22 12:37:50|4388.78|4388.18|4389.28|4388.68|4389.28|4388.68|4388.78|4388.18|43
1650631080000|2022-04-22 12:38:00|4389.53|4388.93|4389.78|4389.18|4389.78|4389.18|4389.53|4388.93|36
1650631090000|2022-04-22 12:38:10|4389.9|4389.3|4389.78|4389.18|4390.03|4389.43|4389.78|4389.18|40
1650631100000|2022-04-22 12:38:20|4389.9|4389.3|4390.03|4389.43|4390.03|4389.43|4389.9|4389.3|37
1650631110000|2022-04-22 12:38:30|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|4390.28|4389.68|18
1650631120000|2022-04-22 12:38:40|4390.03|4389.43|4390.03|4389.43|4390.03|4389.43|4389.78|4389.18|33
1650631130000|2022-04-22 12:38:50|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4389.28|4388.68|85
1650631140000|2022-04-22 12:39:00|4389.03|4388.43|4390.03|4389.43|4390.03|4389.43|4389.03|4388.43|74
1650631150000|2022-04-22 12:39:10|||||||||26
1650631160000|2022-04-22 12:39:20|4390.28|4389.68|4390.28|4389.68|4390.53|4389.93|4390.28|4389.68|45
1650631170000|2022-04-22 12:39:30|4390.53|4389.93|4389.53|4388.93|4390.53|4389.93|4389.53|4388.93|96
1650631180000|2022-04-22 12:39:40|4389.78|4389.18|4389.78|4389.18|4390.03|4389.43|4389.53|4388.93|48
1650631190000|2022-04-22 12:39:50|4389.53|4388.93|4389.53|4388.93|4389.78|4389.18|4389.28|4388.68|32
1650631200000|2022-04-22 12:40:00|4389.4|4388.8|4388.78|4388.18|4389.53|4388.93|4388.78|4388.18|40
1650631210000|2022-04-22 12:40:10|4388.53|4387.93|4388.03|4387.43|4388.53|4387.93|4387.78|4387.18|248
1650631220000|2022-04-22 12:40:20|4387.78|4387.18|4387.78|4387.18|4388.03|4387.43|4387.78|4387.18|176
1650631230000|2022-04-22 12:40:30|4387.53|4386.93|4387.03|4386.43|4387.78|4387.18|4387.03|4386.43|299
1650631240000|2022-04-22 12:40:40|4387.28|4386.68|4386.03|4385.43|4387.28|4386.68|4386.03|4385.43|332
1650631250000|2022-04-22 12:40:50|4386.28|4385.68|4385.28|4384.68|4386.28|4385.68|4385.28|4384.68|240
1650631260000|2022-04-22 12:41:00|4385.53|4384.93|4386.53|4385.93|4386.53|4385.93|4385.53|4384.93|178
1650631270000|2022-04-22 12:41:10|4386.28|4385.68|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|99
1650631280000|2022-04-22 12:41:20|4386.28|4385.68|4386.53|4385.93|4386.53|4385.93|4386.03|4385.43|145
1650631290000|2022-04-22 12:41:30|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|21
1650631300000|2022-04-22 12:41:40|4386.53|4385.93|4386.53|4385.93|4386.78|4386.18|4386.28|4385.68|67
1650631310000|2022-04-22 12:41:50|4386.28|4385.68|4386.4|4385.8|4386.4|4385.8|4386.28|4385.68|21
1650631320000|2022-04-22 12:42:00|4386.28|4385.68|4386.53|4385.93|4386.53|4385.93|4385.78|4385.18|57
1650631330000|2022-04-22 12:42:10|4386.78|4386.18|4386.53|4385.93|4387.03|4386.43|4386.4|4385.8|124
1650631340000|2022-04-22 12:42:20|4386.65|4386.05|4386.53|4385.93|4386.78|4386.18|4386.4|4385.8|90
1650631350000|2022-04-22 12:42:30|4386.28|4385.68|4386.28|4385.68|4386.53|4385.93|4386.28|4385.68|61
1650631360000|2022-04-22 12:42:40|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|4386.53|4385.93|16
1650631370000|2022-04-22 12:42:50|||||||||1
1650631380000|2022-04-22 12:43:00|4387.03|4386.43|4387.03|4386.43|4387.15|4386.55|4387.03|4386.43|110
1650631390000|2022-04-22 12:43:10|4386.78|4386.18|4386.4|4385.8|4387.03|4386.43|4386.15|4385.55|52
1650631400000|2022-04-22 12:43:20|4386.28|4385.68|4386.28|4385.68|4386.53|4385.93|4386.03|4385.43|43
1650631410000|2022-04-22 12:43:30|4386.4|4385.8|4386.78|4386.18|4386.78|4386.18|4386.03|4385.43|69
1650631420000|2022-04-22 12:43:40|4386.53|4385.93|4386.65|4386.05|4386.65|4386.05|4386.53|4385.93|58
1650631430000|2022-04-22 12:43:50|4386.53|4385.93|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|83
1650631440000|2022-04-22 12:44:00|4387.03|4386.43|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|35
1650631450000|2022-04-22 12:44:10|4387.03|4386.43|4387.28|4386.68|4387.28|4386.68|4387.03|4386.43|23
1650631460000|2022-04-22 12:44:20|4387.03|4386.43|4386.53|4385.93|4387.03|4386.43|4386.53|4385.93|169
1650631470000|2022-04-22 12:44:30|4386.28|4385.68|4386.78|4386.18|4386.78|4386.18|4386.28|4385.68|44
1650631480000|2022-04-22 12:44:40|||||||||17
1650631490000|2022-04-22 12:44:50|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.53|4385.93|40
1650631500000|2022-04-22 12:45:00|4386.65|4386.05|4387.03|4386.43|4387.03|4386.43|4386.53|4385.93|40
1650631510000|2022-04-22 12:45:10|4387.28|4386.68|4387.03|4386.43|4387.28|4386.68|4387.03|4386.43|19
1650631520000|2022-04-22 12:45:20|4386.78|4386.18|4387.28|4386.68|4387.28|4386.68|4386.78|4386.18|64
1650631530000|2022-04-22 12:45:30|4387.53|4386.93|4388.03|4387.43|4388.03|4387.43|4387.53|4386.93|128
1650631540000|2022-04-22 12:45:40|4387.9|4387.3|4387.78|4387.18|4388.28|4387.68|4387.78|4387.18|81
1650631550000|2022-04-22 12:45:50|4387.53|4386.93|4387.78|4387.18|4387.78|4387.18|4387.53|4386.93|60
1650631560000|2022-04-22 12:46:00|4387.53|4386.93|4387.03|4386.43|4387.53|4386.93|4386.78|4386.18|92
1650631570000|2022-04-22 12:46:10|4386.9|4386.3|4386.9|4386.3|4386.9|4386.3|4386.78|4386.18|40
1650631580000|2022-04-22 12:46:20|4387.03|4386.43|4386.78|4386.18|4387.03|4386.43|4386.78|4386.18|7
1650631590000|2022-04-22 12:46:30|4386.9|4386.3|4386.9|4386.3|4387.03|4386.43|4386.78|4386.18|14
1650631600000|2022-04-22 12:46:40|4387.03|4386.43|4387.28|4386.68|4387.4|4386.8|4387.03|4386.43|65
1650631610000|2022-04-22 12:46:50|4387.78|4387.18|4387.28|4386.68|4387.78|4387.18|4387.15|4386.55|80
1650631620000|2022-04-22 12:47:00|4387.03|4386.43|4386.03|4385.43|4387.03|4386.43|4386.03|4385.43|144
1650631630000|2022-04-22 12:47:10|4386.28|4385.68|4386.28|4385.68|4386.28|4385.68|4385.78|4385.18|138
1650631640000|2022-04-22 12:47:20|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|65
1650631650000|2022-04-22 12:47:30|4385.9|4385.3|4385.53|4384.93|4385.9|4385.3|4385.53|4384.93|73
1650631660000|2022-04-22 12:47:40|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|4384.03|4383.43|566
1650631670000|2022-04-22 12:47:50|4384.78|4384.18|4384.53|4383.93|4384.78|4384.18|4384.28|4383.68|156
1650631680000|2022-04-22 12:48:00|4384.4|4383.8|4383.53|4382.93|4384.53|4383.93|4383.53|4382.93|262
1650631690000|2022-04-22 12:48:10|4383.28|4382.68|4383.53|4382.93|4383.78|4383.18|4383.28|4382.68|227
1650631700000|2022-04-22 12:48:20|4383.28|4382.68|4383.03|4382.43|4383.4|4382.8|4382.78|4382.18|205
1650631710000|2022-04-22 12:48:30|4383.28|4382.68|4383.53|4382.93|4383.53|4382.93|4382.78|4382.18|234
1650631720000|2022-04-22 12:48:40|4383.78|4383.18|4383.53|4382.93|4383.78|4383.18|4383.4|4382.8|96
1650631730000|2022-04-22 12:48:50|4383.4|4382.8|4383.15|4382.55|4383.78|4383.18|4383.03|4382.43|91
1650631740000|2022-04-22 12:49:00|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|4382.53|4381.93|81
1650631750000|2022-04-22 12:49:10|4383.28|4382.68|4383.53|4382.93|4383.53|4382.93|4383.03|4382.43|124
1650631760000|2022-04-22 12:49:20|4383.28|4382.68|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|60
1650631770000|2022-04-22 12:49:30|4383.53|4382.93|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|118
1650631780000|2022-04-22 12:49:40|4383.53|4382.93|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|68
1650631790000|2022-04-22 12:49:50|4383.53|4382.93|4383.53|4382.93|4383.53|4382.93|4383.53|4382.93|19
1650631800000|2022-04-22 12:50:00|4383.28|4382.68|4382.78|4382.18|4383.28|4382.68|4382.53|4381.93|136
1650631810000|2022-04-22 12:50:10|4382.53|4381.93|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|36
1650631820000|2022-04-22 12:50:20|4382.53|4381.93|4382.9|4382.3|4383.28|4382.68|4382.53|4381.93|57
1650631830000|2022-04-22 12:50:30|4383.03|4382.43|4382.53|4381.93|4383.03|4382.43|4382.28|4381.68|106
1650631840000|2022-04-22 12:50:40|4382.65|4382.05|4382.53|4381.93|4382.65|4382.05|4382.53|4381.93|37
1650631850000|2022-04-22 12:50:50|4382.4|4381.8|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|36
1650631860000|2022-04-22 12:51:00|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|4382.65|4382.05|24
1650631870000|2022-04-22 12:51:10|4383.03|4382.43|4383.53|4382.93|4383.53|4382.93|4383.03|4382.43|73
1650631880000|2022-04-22 12:51:20|4383.28|4382.68|4383.53|4382.93|4383.53|4382.93|4383.03|4382.43|81
1650631890000|2022-04-22 12:51:30|4382.9|4382.3|4382.78|4382.18|4383.28|4382.68|4382.53|4381.93|146
1650631900000|2022-04-22 12:51:40|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|4383.03|4382.43|30
1650631910000|2022-04-22 12:51:50|4382.53|4381.93|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|130
1650631920000|2022-04-22 12:52:00|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|49
1650631930000|2022-04-22 12:52:10|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.03|4381.43|105
1650631940000|2022-04-22 12:52:20|4382.53|4381.93|4382.03|4381.43|4382.53|4381.93|4382.03|4381.43|94
1650631950000|2022-04-22 12:52:30|4382.28|4381.68|4381.53|4380.93|4382.28|4381.68|4381.53|4380.93|102
1650631960000|2022-04-22 12:52:40|4381.65|4381.05|4381.53|4380.93|4381.65|4381.05|4381.03|4380.43|172
1650631970000|2022-04-22 12:52:50|4381.28|4380.68|4381.53|4380.93|4382.03|4381.43|4381.03|4380.43|201
1650631980000|2022-04-22 12:53:00|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|4381.53|4380.93|46
1650631990000|2022-04-22 12:53:10|4381.53|4380.93|4381.28|4380.68|4381.78|4381.18|4381.28|4380.68|108
1650632000000|2022-04-22 12:53:20|4381.03|4380.43|4381.53|4380.93|4381.53|4380.93|4381.03|4380.43|66
1650632010000|2022-04-22 12:53:30|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|20
1650632020000|2022-04-22 12:53:40|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|42
1650632030000|2022-04-22 12:53:50|4381.9|4381.3|4381.78|4381.18|4382.03|4381.43|4381.78|4381.18|73
1650632040000|2022-04-22 12:54:00|4382.03|4381.43|4383.78|4383.18|4384.03|4383.43|4382.03|4381.43|424
1650632050000|2022-04-22 12:54:10|4383.53|4382.93|4383.78|4383.18|4383.78|4383.18|4383.28|4382.68|91
1650632060000|2022-04-22 12:54:20|4383.53|4382.93|4383.53|4382.93|4383.78|4383.18|4383.53|4382.93|44
1650632070000|2022-04-22 12:54:30|4383.78|4383.18|4384.03|4383.43|4384.15|4383.55|4383.78|4383.18|75
1650632080000|2022-04-22 12:54:40|||||||||37
1650632090000|2022-04-22 12:54:50|4383.78|4383.18|4384.28|4383.68|4384.28|4383.68|4383.78|4383.18|111
1650632100000|2022-04-22 12:55:00|4384.03|4383.43|4384.03|4383.43|4384.28|4383.68|4384.03|4383.43|52
1650632110000|2022-04-22 12:55:10|4384.28|4383.68|4384.28|4383.68|4384.78|4384.18|4384.28|4383.68|182
1650632120000|2022-04-22 12:55:20|4384.03|4383.43|4384.28|4383.68|4384.28|4383.68|4383.78|4383.18|91
1650632130000|2022-04-22 12:55:30|4384.03|4383.43|4384.03|4383.43|4384.28|4383.68|4383.78|4383.18|68
1650632140000|2022-04-22 12:55:40|4384.28|4383.68|4384.28|4383.68|4384.53|4383.93|4384.03|4383.43|48
1650632150000|2022-04-22 12:55:50|4384.15|4383.55|4383.78|4383.18|4384.28|4383.68|4383.78|4383.18|93
1650632160000|2022-04-22 12:56:00|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.65|4383.05|40
1650632170000|2022-04-22 12:56:10|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|41
1650632180000|2022-04-22 12:56:20|4383.53|4382.93|4384.03|4383.43|4384.03|4383.43|4383.53|4382.93|51
1650632190000|2022-04-22 12:56:30|4384.28|4383.68|4384.03|4383.43|4384.28|4383.68|4384.03|4383.43|41
1650632200000|2022-04-22 12:56:40|4384.28|4383.68|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|46
1650632210000|2022-04-22 12:56:50|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|41
1650632220000|2022-04-22 12:57:00|4385.03|4384.43|4384.78|4384.18|4385.03|4384.43|4384.78|4384.18|39
1650632230000|2022-04-22 12:57:10|4385.03|4384.43|4385.53|4384.93|4385.53|4384.93|4384.78|4384.18|119
1650632240000|2022-04-22 12:57:20|4385.28|4384.68|4384.78|4384.18|4385.28|4384.68|4384.78|4384.18|81
1650632250000|2022-04-22 12:57:30|||||||||3
1650632260000|2022-04-22 12:57:40|4384.53|4383.93|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|40
1650632270000|2022-04-22 12:57:50|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|7
1650632280000|2022-04-22 12:58:00|4384.03|4383.43|4383.53|4382.93|4384.03|4383.43|4383.28|4382.68|246
1650632290000|2022-04-22 12:58:10|4383.78|4383.18|4383.53|4382.93|4383.78|4383.18|4383.28|4382.68|70
1650632300000|2022-04-22 12:58:20|4383.78|4383.18|4383.53|4382.93|4383.78|4383.18|4383.28|4382.68|125
1650632310000|2022-04-22 12:58:30|4383.28|4382.68|4383.28|4382.68|4383.53|4382.93|4383.28|4382.68|47
1650632320000|2022-04-22 12:58:40|4383.53|4382.93|4383.78|4383.18|4383.78|4383.18|4383.28|4382.68|38
1650632330000|2022-04-22 12:58:50|4383.53|4382.93|4383.53|4382.93|4383.78|4383.18|4383.28|4382.68|21
1650632340000|2022-04-22 12:59:00|4383.4|4382.8|4383.53|4382.93|4383.53|4382.93|4383.4|4382.8|49
1650632350000|2022-04-22 12:59:10|4383.78|4383.18|4383.78|4383.18|4383.78|4383.18|4383.4|4382.8|97
1650632360000|2022-04-22 12:59:20|4383.65|4383.05|4384.28|4383.68|4384.28|4383.68|4383.53|4382.93|171
1650632370000|2022-04-22 12:59:30|4384.03|4383.43|4384.28|4383.68|4384.53|4383.93|4384.03|4383.43|88
1650632380000|2022-04-22 12:59:40|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.53|4382.93|26
1650632390000|2022-04-22 12:59:50|4383.53|4382.93|4383.53|4382.93|4383.78|4383.18|4383.28|4382.68|66
1650632400000|2022-04-22 13:00:00|4383.78|4383.18|4383.53|4382.93|4383.78|4383.18|4383.53|4382.93|79
1650632410000|2022-04-22 13:00:10|4383.28|4382.68|4383.78|4383.18|4384.03|4383.43|4383.28|4382.68|145
1650632420000|2022-04-22 13:00:20|4383.9|4383.3|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|44
1650632430000|2022-04-22 13:00:30|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|4384.03|4383.43|36
1650632440000|2022-04-22 13:00:40|4383.78|4383.18|4383.78|4383.18|4383.9|4383.3|4383.78|4383.18|83
1650632450000|2022-04-22 13:00:50|4383.28|4382.68|4383.28|4382.68|4383.28|4382.68|4383.28|4382.68|74
1650632460000|2022-04-22 13:01:00|4383.03|4382.43|4384.03|4383.43|4384.03|4383.43|4383.03|4382.43|102
1650632470000|2022-04-22 13:01:10|4384.28|4383.68|4384.78|4384.18|4385.03|4384.43|4384.28|4383.68|84
1650632480000|2022-04-22 13:01:20|4384.53|4383.93|4384.53|4383.93|4384.53|4383.93|4384.28|4383.68|46
1650632490000|2022-04-22 13:01:30|4384.78|4384.18|4384.28|4383.68|4384.78|4384.18|4384.03|4383.43|67
1650632500000|2022-04-22 13:01:40|4384.53|4383.93|4385.03|4384.43|4385.03|4384.43|4384.53|4383.93|142
1650632510000|2022-04-22 13:01:50|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|4384.78|4384.18|125
1650632520000|2022-04-22 13:02:00|4384.53|4383.93|4384.53|4383.93|4384.78|4384.18|4384.28|4383.68|119
1650632530000|2022-04-22 13:02:10|4384.28|4383.68|4383.78|4383.18|4384.28|4383.68|4383.78|4383.18|59
1650632540000|2022-04-22 13:02:20|4383.53|4382.93|4384.03|4383.43|4384.03|4383.43|4383.53|4382.93|47
1650632550000|2022-04-22 13:02:30|4384.15|4383.55|4384.03|4383.43|4384.28|4383.68|4384.03|4383.43|85
1650632560000|2022-04-22 13:02:40|4384.15|4383.55|4384.28|4383.68|4384.28|4383.68|4384.03|4383.43|10
1650632570000|2022-04-22 13:02:50|4384.03|4383.43|4384.03|4383.43|4384.28|4383.68|4384.03|4383.43|28
1650632580000|2022-04-22 13:03:00|4383.78|4383.18|4383.65|4383.05|4383.78|4383.18|4383.53|4382.93|55
1650632590000|2022-04-22 13:03:10|4383.78|4383.18|4384.03|4383.43|4384.53|4383.93|4383.78|4383.18|70
1650632600000|2022-04-22 13:03:20|4383.78|4383.18|4384.03|4383.43|4384.03|4383.43|4383.78|4383.18|43
1650632610000|2022-04-22 13:03:30|4384.28|4383.68|4384.78|4384.18|4384.78|4384.18|4384.28|4383.68|57
1650632620000|2022-04-22 13:03:40|||||||||36
1650632630000|2022-04-22 13:03:50|4384.9|4384.3|4385.03|4384.43|4385.03|4384.43|4384.78|4384.18|57
1650632640000|2022-04-22 13:04:00|4385.15|4384.55|4385.03|4384.43|4385.28|4384.68|4384.78|4384.18|54
1650632650000|2022-04-22 13:04:10|4385.28|4384.68|4385.03|4384.43|4385.28|4384.68|4385.03|4384.43|16
1650632660000|2022-04-22 13:04:20|||||||||40
1650632670000|2022-04-22 13:04:30|4384.53|4383.93|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|160
1650632680000|2022-04-22 13:04:40|4384.53|4383.93|4384.78|4384.18|4384.78|4384.18|4384.53|4383.93|101
1650632690000|2022-04-22 13:04:50|4385.03|4384.43|4385.03|4384.43|4385.28|4384.68|4384.78|4384.18|48
1650632700000|2022-04-22 13:05:00|4385.15|4384.55|4385.28|4384.68|4385.28|4384.68|4384.78|4384.18|80
1650632710000|2022-04-22 13:05:10|4385.03|4384.43|4385.03|4384.43|4385.28|4384.68|4384.9|4384.3|131
1650632720000|2022-04-22 13:05:20|4385.28|4384.68|4385.28|4384.68|4385.28|4384.68|4385.28|4384.68|41
1650632730000|2022-04-22 13:05:30|4385.03|4384.43|4385.15|4384.55|4385.28|4384.68|4385.03|4384.43|38
1650632740000|2022-04-22 13:05:40|4385.03|4384.43|4384.78|4384.18|4385.03|4384.43|4384.53|4383.93|75
1650632750000|2022-04-22 13:05:50|4384.53|4383.93|4384.28|4383.68|4384.78|4384.18|4384.28|4383.68|45
1650632760000|2022-04-22 13:06:00|4384.4|4383.8|4384.78|4384.18|4384.78|4384.18|4384.4|4383.8|47
1650632770000|2022-04-22 13:06:10|4384.53|4383.93|4384.9|4384.3|4384.9|4384.3|4384.53|4383.93|46
1650632780000|2022-04-22 13:06:20|4385.03|4384.43|4384.78|4384.18|4385.28|4384.68|4384.78|4384.18|50
1650632790000|2022-04-22 13:06:30|||||||||9
1650632800000|2022-04-22 13:06:40|4385.03|4384.43|4385.28|4384.68|4385.4|4384.8|4385.03|4384.43|134
1650632810000|2022-04-22 13:06:50|4385.03|4384.43|4385.03|4384.43|4385.03|4384.43|4385.03|4384.43|29
1650632820000|2022-04-22 13:07:00|4385.28|4384.68|4385.78|4385.18|4385.78|4385.18|4385.15|4384.55|81
1650632830000|2022-04-22 13:07:10|4386.03|4385.43|4385.78|4385.18|4386.03|4385.43|4385.78|4385.18|106
1650632840000|2022-04-22 13:07:20|4385.53|4384.93|4385.28|4384.68|4385.53|4384.93|4385.28|4384.68|76
1650632850000|2022-04-22 13:07:30|4385.03|4384.43|4384.28|4383.68|4385.03|4384.43|4384.28|4383.68|151
1650632860000|2022-04-22 13:07:40|4384.03|4383.43|4384.28|4383.68|4384.28|4383.68|4383.78|4383.18|144
1650632870000|2022-04-22 13:07:50|4384.53|4383.93|4383.78|4383.18|4384.53|4383.93|4383.78|4383.18|93
1650632880000|2022-04-22 13:08:00|4384.03|4383.43|4383.78|4383.18|4384.03|4383.43|4383.78|4383.18|132
1650632890000|2022-04-22 13:08:10|4384.03|4383.43|4384.28|4383.68|4384.28|4383.68|4384.03|4383.43|73
1650632900000|2022-04-22 13:08:20|4384.03|4383.43|4384.28|4383.68|4384.28|4383.68|4384.03|4383.43|88
1650632910000|2022-04-22 13:08:30|4384.03|4383.43|4383.53|4382.93|4384.03|4383.43|4383.53|4382.93|53
1650632920000|2022-04-22 13:08:40|4383.28|4382.68|4382.78|4382.18|4383.28|4382.68|4382.78|4382.18|187
1650632930000|2022-04-22 13:08:50|4382.53|4381.93|4382.03|4381.43|4382.53|4381.93|4381.78|4381.18|282
1650632940000|2022-04-22 13:09:00|4381.9|4381.3|4381.03|4380.43|4382.03|4381.43|4381.03|4380.43|282
1650632950000|2022-04-22 13:09:10|4380.78|4380.18|4380.28|4379.68|4380.78|4380.18|4380.28|4379.68|236
1650632960000|2022-04-22 13:09:20|4380.03|4379.43|4379.78|4379.18|4380.03|4379.43|4379.78|4379.18|219
1650632970000|2022-04-22 13:09:30|4380.03|4379.43|4380.03|4379.43|4380.28|4379.68|4379.78|4379.18|234
1650632980000|2022-04-22 13:09:40|4380.28|4379.68|4380.15|4379.55|4380.28|4379.68|4379.78|4379.18|188
1650632990000|2022-04-22 13:09:50|4380.03|4379.43|4380.78|4380.18|4380.78|4380.18|4379.9|4379.3|107
1650633000000|2022-04-22 13:10:00|4380.53|4379.93|4381.03|4380.43|4381.03|4380.43|4380.53|4379.93|71
1650633010000|2022-04-22 13:10:10|4381.15|4380.55|4381.78|4381.18|4381.78|4381.18|4380.78|4380.18|143
1650633020000|2022-04-22 13:10:20|4381.53|4380.93|4381.53|4380.93|4381.78|4381.18|4381.53|4380.93|98
1650633030000|2022-04-22 13:10:30|4381.28|4380.68|4381.53|4380.93|4381.53|4380.93|4381.28|4380.68|64
1650633040000|2022-04-22 13:10:40|4381.78|4381.18|4380.78|4380.18|4381.78|4381.18|4380.78|4380.18|94
1650633050000|2022-04-22 13:10:50|4380.53|4379.93|4380.53|4379.93|4380.53|4379.93|4380.28|4379.68|88
1650633060000|2022-04-22 13:11:00|4380.28|4379.68|4380.03|4379.43|4380.53|4379.93|4380.03|4379.43|95
1650633070000|2022-04-22 13:11:10|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|4380.28|4379.68|67
1650633080000|2022-04-22 13:11:20|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|47
1650633090000|2022-04-22 13:11:30|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|4380.03|4379.43|44
1650633100000|2022-04-22 13:11:40|4380.28|4379.68|4380.28|4379.68|4380.78|4380.18|4380.28|4379.68|71
1650633110000|2022-04-22 13:11:50|4380.53|4379.93|4380.28|4379.68|4380.53|4379.93|4380.03|4379.43|151
1650633120000|2022-04-22 13:12:00|4380.15|4379.55|4379.28|4378.68|4380.15|4379.55|4379.03|4378.43|314
1650633130000|2022-04-22 13:12:10|4379.03|4378.43|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|213
1650633140000|2022-04-22 13:12:20|4379.28|4378.68|4379.28|4378.68|4379.28|4378.68|4379.03|4378.43|132
1650633150000|2022-04-22 13:12:30|4379.15|4378.55|4378.78|4378.18|4379.28|4378.68|4378.78|4378.18|81
1650633160000|2022-04-22 13:12:40|4378.53|4377.93|4379.03|4378.43|4379.15|4378.55|4378.53|4377.93|176
1650633170000|2022-04-22 13:12:50|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|104
1650633180000|2022-04-22 13:13:00|4379.28|4378.68|4379.03|4378.43|4379.53|4378.93|4379.03|4378.43|118
1650633190000|2022-04-22 13:13:10|4379.28|4378.68|4379.53|4378.93|4379.53|4378.93|4379.03|4378.43|103
1650633200000|2022-04-22 13:13:20|||||||||117
1650633210000|2022-04-22 13:13:30|4379.78|4379.18|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|113
1650633220000|2022-04-22 13:13:40|4379.78|4379.18|4379.78|4379.18|4379.78|4379.18|4379.53|4378.93|91
1650633230000|2022-04-22 13:13:50|4380.03|4379.43|4379.28|4378.68|4380.03|4379.43|4379.28|4378.68|167
1650633240000|2022-04-22 13:14:00|4379.4|4378.8|4379.53|4378.93|4379.78|4379.18|4379.28|4378.68|178
1650633250000|2022-04-22 13:14:10|4379.65|4379.05|4379.53|4378.93|4379.78|4379.18|4379.53|4378.93|299
1650633260000|2022-04-22 13:14:20|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|61
1650633270000|2022-04-22 13:14:30|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.4|4378.8|101
1650633280000|2022-04-22 13:14:40|4379.28|4378.68|4379.28|4378.68|4379.53|4378.93|4379.28|4378.68|95
1650633290000|2022-04-22 13:14:50|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.28|4378.68|226
1650633300000|2022-04-22 13:15:00|||||||||118
1650633310000|2022-04-22 13:15:10|4380.03|4379.43|4380.28|4379.68|4380.53|4379.93|4380.03|4379.43|267
1650633320000|2022-04-22 13:15:20|4380.53|4379.93|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|119
1650633330000|2022-04-22 13:15:30|4380.53|4379.93|4380.78|4380.18|4380.78|4380.18|4380.53|4379.93|122
1650633340000|2022-04-22 13:15:40|4381.03|4380.43|4381.28|4380.68|4381.28|4380.68|4381.03|4380.43|98
1650633350000|2022-04-22 13:15:50|4381.15|4380.55|4381.53|4380.93|4381.78|4381.18|4381.03|4380.43|231
1650633360000|2022-04-22 13:16:00|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|4381.28|4380.68|98
1650633370000|2022-04-22 13:16:10|4381.53|4380.93|4380.53|4379.93|4381.53|4380.93|4380.53|4379.93|136
1650633380000|2022-04-22 13:16:20|4380.28|4379.68|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|67
1650633390000|2022-04-22 13:16:30|4380.4|4379.8|4380.28|4379.68|4380.53|4379.93|4380.28|4379.68|61
1650633400000|2022-04-22 13:16:40|4380.03|4379.43|4380.03|4379.43|4380.28|4379.68|4380.03|4379.43|84
1650633410000|2022-04-22 13:16:50|4379.78|4379.18|4378.78|4378.18|4379.78|4379.18|4378.78|4378.18|219
1650633420000|2022-04-22 13:17:00|4379.03|4378.43|4378.53|4377.93|4379.03|4378.43|4378.53|4377.93|187
1650633430000|2022-04-22 13:17:10|4378.78|4378.18|4378.53|4377.93|4378.78|4378.18|4378.53|4377.93|169
1650633440000|2022-04-22 13:17:20|4378.28|4377.68|4377.78|4377.18|4378.28|4377.68|4377.78|4377.18|186
1650633450000|2022-04-22 13:17:30|4378.03|4377.43|4378.28|4377.68|4378.53|4377.93|4378.03|4377.43|161
1650633460000|2022-04-22 13:17:40|4378.4|4377.8|4377.78|4377.18|4378.53|4377.93|4377.78|4377.18|128
1650633470000|2022-04-22 13:17:50|4378.03|4377.43|4378.03|4377.43|4378.28|4377.68|4378.03|4377.43|206
1650633480000|2022-04-22 13:18:00|4378.28|4377.68|4378.78|4378.18|4378.9|4378.3|4378.28|4377.68|167
1650633490000|2022-04-22 13:18:10|4378.53|4377.93|4378.03|4377.43|4378.78|4378.18|4378.03|4377.43|89
1650633500000|2022-04-22 13:18:20|4378.4|4377.8|4378.28|4377.68|4378.53|4377.93|4378.03|4377.43|176
1650633510000|2022-04-22 13:18:30|4378.03|4377.43|4377.03|4376.43|4378.03|4377.43|4376.78|4376.18|490
1650633520000|2022-04-22 13:18:40|4376.78|4376.18|4377.28|4376.68|4377.53|4376.93|4376.78|4376.18|153
1650633530000|2022-04-22 13:18:50|4377.53|4376.93|4377.15|4376.55|4377.53|4376.93|4377.03|4376.43|117
1650633540000|2022-04-22 13:19:00|4377.28|4376.68|4377.03|4376.43|4377.53|4376.93|4377.03|4376.43|352
1650633550000|2022-04-22 13:19:10|4376.78|4376.18|4377.28|4376.68|4377.53|4376.93|4376.53|4375.93|257
1650633560000|2022-04-22 13:19:20|4377.53|4376.93|4377.03|4376.43|4377.78|4377.18|4376.78|4376.18|222
1650633570000|2022-04-22 13:19:30|4377.28|4376.68|4377.28|4376.68|4377.28|4376.68|4377.03|4376.43|68
1650633580000|2022-04-22 13:19:40|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|4377.53|4376.93|58
1650633590000|2022-04-22 13:19:50|4377.65|4377.05|4377.65|4377.05|4377.65|4377.05|4377.53|4376.93|73
1650633600000|2022-04-22 13:20:00|4377.53|4376.93|4378.03|4377.43|4378.28|4377.68|4377.4|4376.8|290
1650633610000|2022-04-22 13:20:10|4378.28|4377.68|4378.4|4377.8|4378.53|4377.93|4378.03|4377.43|80
1650633620000|2022-04-22 13:20:20|4378.53|4377.93|4379.03|4378.43|4379.03|4378.43|4378.53|4377.93|122
1650633630000|2022-04-22 13:20:30|4378.9|4378.3|4379.03|4378.43|4379.03|4378.43|4378.78|4378.18|124
1650633640000|2022-04-22 13:20:40|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|4379.53|4378.93|216
1650633650000|2022-04-22 13:20:50|4379.28|4378.68|4379.03|4378.43|4379.28|4378.68|4379.03|4378.43|85
1650633660000|2022-04-22 13:21:00|4378.78|4378.18|4378.03|4377.43|4378.78|4378.18|4378.03|4377.43|130
1650633670000|2022-04-22 13:21:10|4378.15|4377.55|4378.28|4377.68|4378.78|4378.18|4378.15|4377.55|163
1650633680000|2022-04-22 13:21:20|4378.03|4377.43|4378.03|4377.43|4378.28|4377.68|4378.03|4377.43|84
1650633690000|2022-04-22 13:21:30|4377.53|4376.93|4377.78|4377.18|4377.78|4377.18|4377.53|4376.93|123
1650633700000|2022-04-22 13:21:40|4377.9|4377.3|4378.03|4377.43|4378.28|4377.68|4377.78|4377.18|94
1650633710000|2022-04-22 13:21:50|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.03|4377.43|57
1650633720000|2022-04-22 13:22:00|4378.15|4377.55|4378.53|4377.93|4378.78|4378.18|4378.03|4377.43|73
1650633730000|2022-04-22 13:22:10|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|4378.28|4377.68|142
1650633740000|2022-04-22 13:22:20|4378.53|4377.93|4378.78|4378.18|4378.78|4378.18|4378.53|4377.93|155
1650633750000|2022-04-22 13:22:30|||||||||12
1650633760000|2022-04-22 13:22:40|4378.65|4378.05|4379.03|4378.43|4379.03|4378.43|4378.53|4377.93|59
1650633770000|2022-04-22 13:22:50|4379.28|4378.68|4379.53|4378.93|4379.78|4379.18|4379.03|4378.43|222
1650633780000|2022-04-22 13:23:00|4379.28|4378.68|4380.03|4379.43|4380.03|4379.43|4379.28|4378.68|75
1650633790000|2022-04-22 13:23:10|4380.28|4379.68|4381.03|4380.43|4381.53|4380.93|4380.28|4379.68|485
1650633800000|2022-04-22 13:23:20|4380.78|4380.18|4381.03|4380.43|4381.03|4380.43|4380.78|4380.18|104
1650633810000|2022-04-22 13:23:30|4381.28|4380.68|4381.03|4380.43|4381.28|4380.68|4381.03|4380.43|104
1650633820000|2022-04-22 13:23:40|4381.28|4380.68|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|80
1650633830000|2022-04-22 13:23:50|4381.53|4380.93|4381.03|4380.43|4381.53|4380.93|4381.03|4380.43|128
1650633840000|2022-04-22 13:24:00|4380.78|4380.18|4381.53|4380.93|4381.78|4381.18|4380.78|4380.18|169
1650633850000|2022-04-22 13:24:10|4381.78|4381.18|4382.28|4381.68|4382.28|4381.68|4381.78|4381.18|268
1650633860000|2022-04-22 13:24:20|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4382.28|4381.68|191
1650633870000|2022-04-22 13:24:30|||||||||114
1650633880000|2022-04-22 13:24:40|4382.03|4381.43|4381.53|4380.93|4382.03|4381.43|4381.28|4380.68|100
1650633890000|2022-04-22 13:24:50|4381.65|4381.05|4381.78|4381.18|4381.9|4381.3|4381.53|4380.93|60
1650633900000|2022-04-22 13:25:00|4382.03|4381.43|4381.78|4381.18|4382.03|4381.43|4381.53|4380.93|226
1650633910000|2022-04-22 13:25:10|4382.03|4381.43|4381.78|4381.18|4382.28|4381.68|4381.78|4381.18|146
1650633920000|2022-04-22 13:25:20|4382.03|4381.43|4381.9|4381.3|4382.03|4381.43|4381.78|4381.18|73
1650633930000|2022-04-22 13:25:30|4382.03|4381.43|4381.78|4381.18|4382.28|4381.68|4381.78|4381.18|153
1650633940000|2022-04-22 13:25:40|4382.03|4381.43|4381.65|4381.05|4382.28|4381.68|4381.53|4380.93|114
1650633950000|2022-04-22 13:25:50|4381.78|4381.18|4381.78|4381.18|4381.78|4381.18|4381.53|4380.93|52
1650633960000|2022-04-22 13:26:00|4381.53|4380.93|4381.78|4381.18|4381.78|4381.18|4381.53|4380.93|57
1650633970000|2022-04-22 13:26:10|4381.53|4380.93|4381.28|4380.68|4381.53|4380.93|4381.28|4380.68|69
1650633980000|2022-04-22 13:26:20|4381.53|4380.93|4381.28|4380.68|4381.53|4380.93|4381.03|4380.43|75
1650633990000|2022-04-22 13:26:30|4381.53|4380.93|4381.78|4381.18|4381.78|4381.18|4381.53|4380.93|127
1650634000000|2022-04-22 13:26:40|4381.53|4380.93|4381.4|4380.8|4381.53|4380.93|4381.28|4380.68|71
1650634010000|2022-04-22 13:26:50|4381.53|4380.93|4380.53|4379.93|4381.78|4381.18|4380.53|4379.93|507
1650634020000|2022-04-22 13:27:00|4380.78|4380.18|4381.53|4380.93|4381.53|4380.93|4380.53|4379.93|316
1650634030000|2022-04-22 13:27:10|4381.78|4381.18|4382.28|4381.68|4382.28|4381.68|4381.28|4380.68|365
1650634040000|2022-04-22 13:27:20|4382.53|4381.93|4382.53|4381.93|4383.03|4382.43|4382.4|4381.8|319
1650634050000|2022-04-22 13:27:30|4382.78|4382.18|4382.78|4382.18|4382.78|4382.18|4382.53|4381.93|82
1650634060000|2022-04-22 13:27:40|4383.03|4382.43|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|150
1650634070000|2022-04-22 13:27:50|4383.03|4382.43|4383.53|4382.93|4383.53|4382.93|4383.03|4382.43|207
1650634080000|2022-04-22 13:28:00|4383.28|4382.68|4382.53|4381.93|4383.28|4382.68|4382.53|4381.93|248
1650634090000|2022-04-22 13:28:10|4382.65|4382.05|4382.78|4382.18|4383.03|4382.43|4382.65|4382.05|111
1650634100000|2022-04-22 13:28:20|4382.65|4382.05|4383.03|4382.43|4383.28|4382.68|4382.65|4382.05|141
1650634110000|2022-04-22 13:28:30|4382.78|4382.18|4383.28|4382.68|4383.28|4382.68|4382.78|4382.18|183
1650634120000|2022-04-22 13:28:40|4383.15|4382.55|4382.78|4382.18|4383.28|4382.68|4382.78|4382.18|161
1650634130000|2022-04-22 13:28:50|4383.03|4382.43|4382.78|4382.18|4383.03|4382.43|4382.53|4381.93|152
1650634140000|2022-04-22 13:29:00|4382.65|4382.05|4382.53|4381.93|4382.78|4382.18|4382.53|4381.93|161
1650634150000|2022-04-22 13:29:10|4382.28|4381.68|4382.53|4381.93|4382.53|4381.93|4382.28|4381.68|146
1650634160000|2022-04-22 13:29:20|4382.78|4382.18|4383.03|4382.43|4383.28|4382.68|4382.53|4381.93|248
1650634170000|2022-04-22 13:29:30|4382.78|4382.18|4382.78|4382.18|4383.03|4382.43|4382.78|4382.18|190
1650634180000|2022-04-22 13:29:40|4382.53|4381.93|4382.28|4381.68|4382.53|4381.93|4381.78|4381.18|258
1650634190000|2022-04-22 13:29:50|4382.15|4381.55|4381.53|4380.93|4382.28|4381.68|4381.28|4380.68|725
1650634200000|2022-04-22 13:30:00|4381.43|4381.03|4380.18|4379.78|4381.43|4381.03|4380.18|4379.78|3101
1650634210000|2022-04-22 13:30:10|4380.43|4380.03|4377.93|4377.53|4380.68|4380.28|4377.93|4377.53|1730
1650634220000|2022-04-22 13:30:20|4377.43|4377.03|4376.68|4376.28|4378.68|4378.28|4376.43|4376.03|1848
1650634230000|2022-04-22 13:30:30|4376.93|4376.53|4379.18|4378.78|4379.18|4378.78|4375.68|4375.28|1757
1650634240000|2022-04-22 13:30:40|4379.43|4379.03|4377.43|4377.03|4379.68|4379.28|4377.43|4377.03|1049
1650634250000|2022-04-22 13:30:50|4376.93|4376.53|4379.18|4378.78|4379.18|4378.78|4376.18|4375.78|836
1650634260000|2022-04-22 13:31:00|4379.68|4379.28|4377.93|4377.53|4379.68|4379.28|4377.68|4377.28|1419
1650634270000|2022-04-22 13:31:10|4377.68|4377.28|4378.93|4378.53|4379.43|4379.03|4377.43|4377.03|1056
1650634280000|2022-04-22 13:31:20|4378.68|4378.28|4379.43|4379.03|4380.43|4380.03|4378.68|4378.28|1020
1650634290000|2022-04-22 13:31:30|4379.68|4379.28|4379.18|4378.78|4381.68|4381.28|4379.18|4378.78|1127
1650634300000|2022-04-22 13:31:40|4378.68|4378.28|4378.18|4377.78|4378.93|4378.53|4378.18|4377.78|915
1650634310000|2022-04-22 13:31:50|4377.68|4377.28|4379.68|4379.28|4379.68|4379.28|4377.68|4377.28|939
1650634320000|2022-04-22 13:32:00|4380.18|4379.78|4379.68|4379.28|4380.93|4380.53|4379.43|4379.03|982
1650634330000|2022-04-22 13:32:10|4379.93|4379.53|4377.93|4377.53|4380.93|4380.53|4377.93|4377.53|880
1650634340000|2022-04-22 13:32:20|4378.18|4377.78|4378.18|4377.78|4379.18|4378.78|4377.93|4377.53|737
1650634350000|2022-04-22 13:32:30|4378.3|4377.9|4378.68|4378.28|4379.18|4378.78|4377.68|4377.28|711
1650634360000|2022-04-22 13:32:40|4379.18|4378.78|4380.43|4380.03|4381.68|4381.28|4379.18|4378.78|1109
1650634370000|2022-04-22 13:32:50|4380.68|4380.28|4378.93|4378.53|4380.68|4380.28|4377.93|4377.53|819
1650634380000|2022-04-22 13:33:00|4378.68|4378.28|4380.43|4380.03|4380.68|4380.28|4378.43|4378.03|1121
1650634390000|2022-04-22 13:33:10|4381.18|4380.78|4382.93|4382.53|4382.93|4382.53|4381.18|4380.78|1542
1650634400000|2022-04-22 13:33:20|4383.18|4382.78|4382.93|4382.53|4383.18|4382.78|4381.43|4381.03|760
1650634410000|2022-04-22 13:33:30|4382.8|4382.4|4381.68|4381.28|4383.43|4383.03|4381.68|4381.28|721
1650634420000|2022-04-22 13:33:40|4382.43|4382.03|4382.93|4382.53|4383.18|4382.78|4382.43|4382.03|496
1650634430000|2022-04-22 13:33:50|4382.68|4382.28|4382.93|4382.53|4383.43|4383.03|4382.43|4382.03|503
1650634440000|2022-04-22 13:34:00|4382.68|4382.28|4383.43|4383.03|4384.68|4384.28|4382.68|4382.28|1303
1650634450000|2022-04-22 13:34:10|4383.18|4382.78|4381.43|4381.03|4383.18|4382.78|4381.43|4381.03|793
1650634460000|2022-04-22 13:34:20|4381.05|4380.65|4380.18|4379.78|4381.68|4381.28|4379.68|4379.28|778
1650634470000|2022-04-22 13:34:30|4379.68|4379.28|4380.8|4380.4|4380.93|4380.53|4379.3|4378.9|942
1650634480000|2022-04-22 13:34:40|4380.68|4380.28|4379.68|4379.28|4381.18|4380.78|4379.68|4379.28|507
1650634490000|2022-04-22 13:34:50|4379.93|4379.53|4379.68|4379.28|4380.18|4379.78|4379.18|4378.78|792
1650634500000|2022-04-22 13:35:00|4379.43|4379.03|4376.68|4376.28|4379.43|4379.03|4374.93|4374.53|3565
1650634510000|2022-04-22 13:35:10|4376.8|4376.4|4374.18|4373.78|4376.93|4376.53|4374.18|4373.78|1439
1650634520000|2022-04-22 13:35:20|4374.43|4374.03|4373.93|4373.53|4374.93|4374.53|4372.93|4372.53|1709
1650634530000|2022-04-22 13:35:30|4373.43|4373.03|4373.18|4372.78|4373.43|4373.03|4372.68|4372.28|723
1650634540000|2022-04-22 13:35:40|4372.93|4372.53|4372.68|4372.28|4373.18|4372.78|4372.18|4371.78|946
1650634550000|2022-04-22 13:35:50|4372.93|4372.53|4371.43|4371.03|4373.18|4372.78|4371.43|4371.03|1314
1650634560000|2022-04-22 13:36:00|4371.68|4371.28|4372.43|4372.03|4372.93|4372.53|4370.43|4370.03|944
1650634620000|2022-04-22 13:37:00|4377.93|4377.53|4376.68|4376.28|4378.93|4378.53|4376.43|4376.03|652
1650634630000|2022-04-22 13:37:10|4376.8|4376.4|4376.68|4376.28|4378.43|4378.03|4376.3|4375.9|1062
1650634640000|2022-04-22 13:37:20|4376.93|4376.53|4376.43|4376.03|4378.68|4378.28|4376.43|4376.03|1020
1650634650000|2022-04-22 13:37:30|4376.18|4375.78|4372.68|4372.28|4376.18|4375.78|4372.68|4372.28|1313
1650634660000|2022-04-22 13:37:40|4372.43|4372.03|4373.93|4373.53|4374.18|4373.78|4372.43|4372.03|1563
1650634670000|2022-04-22 13:37:50|4373.68|4373.28|4371.93|4371.53|4374.18|4373.78|4371.93|4371.53|679
1650634680000|2022-04-22 13:38:00|4371.68|4371.28|4373.55|4373.15|4374.18|4373.78|4371.68|4371.28|1013
1650634690000|2022-04-22 13:38:10|4373.43|4373.03|4372.18|4371.78|4374.18|4373.78|4372.18|4371.78|1005
1650634700000|2022-04-22 13:38:20|4372.43|4372.03|4372.55|4372.15|4372.68|4372.28|4371.68|4371.28|652
1650634710000|2022-04-22 13:38:30|4371.93|4371.53|4370.93|4370.53|4372.68|4372.28|4370.43|4370.03|1043
1650634720000|2022-04-22 13:38:40|4370.8|4370.4|4370.18|4369.78|4371.43|4371.03|4369.68|4369.28|1072
1650634730000|2022-04-22 13:38:50|4370.43|4370.03|4372.93|4372.53|4373.18|4372.78|4370.43|4370.03|1099
1650634740000|2022-04-22 13:39:00|4373.18|4372.78|4372.93|4372.53|4375.43|4375.03|4372.68|4372.28|1357
1650634750000|2022-04-22 13:39:10|4372.68|4372.28|4371.18|4370.78|4372.93|4372.53|4370.93|4370.53|1126
1650634760000|2022-04-22 13:39:20|4370.93|4370.53|4368.43|4368.03|4370.93|4370.53|4367.93|4367.53|1456
1650634770000|2022-04-22 13:39:30|4368.18|4367.78|4365.68|4365.28|4368.68|4368.28|4364.68|4364.28|3601
1650634780000|2022-04-22 13:39:40|4365.93|4365.53|4365.93|4365.53|4366.18|4365.78|4364.93|4364.53|1705
1650634790000|2022-04-22 13:39:50|4365.68|4365.28|4364.43|4364.03|4366.05|4365.65|4364.43|4364.03|1796
1650634800000|2022-04-22 13:40:00|4363.93|4363.53|4364.68|4364.28|4364.68|4364.28|4362.68|4362.28|2950
1650634810000|2022-04-22 13:40:10|4365.18|4364.78|4363.93|4363.53|4365.93|4365.53|4363.68|4363.28|1799
1650634820000|2022-04-22 13:40:20|4363.68|4363.28|4363.18|4362.78|4363.68|4363.28|4362.43|4362.03|946
1650634830000|2022-04-22 13:40:30|4363.43|4363.03|4362.93|4362.53|4364.18|4363.78|4362.18|4361.78|1787
1650634840000|2022-04-22 13:40:40|4362.68|4362.28|4362.93|4362.53|4363.43|4363.03|4361.18|4360.78|1657
1650634850000|2022-04-22 13:40:50|4362.68|4362.28|4361.18|4360.78|4362.68|4362.28|4361.18|4360.78|992
1650634860000|2022-04-22 13:41:00|4360.68|4360.28|4362.18|4361.78|4362.43|4362.03|4360.68|4360.28|1402
1650634870000|2022-04-22 13:41:10|4361.93|4361.53|4360.43|4360.03|4361.93|4361.53|4360.18|4359.78|1041
1650634880000|2022-04-22 13:41:20|4360.68|4360.28|4360.8|4360.4|4361.68|4361.28|4360.68|4360.28|908
1650634890000|2022-04-22 13:41:30|4360.93|4360.53|4360.18|4359.78|4360.93|4360.53|4359.43|4359.03|1710
1650634900000|2022-04-22 13:41:40|4360.43|4360.03|4361.43|4361.03|4362.68|4362.28|4360.43|4360.03|1349
1650634910000|2022-04-22 13:41:50|4361.55|4361.15|4362.55|4362.15|4362.93|4362.53|4361.55|4361.15|742
1650634920000|2022-04-22 13:42:00|4362.43|4362.03|4360.93|4360.53|4362.8|4362.4|4360.93|4360.53|662
1650634930000|2022-04-22 13:42:10|4360.68|4360.28|4362.55|4362.15|4363.18|4362.78|4360.68|4360.28|809
1650634940000|2022-04-22 13:42:20|4362.93|4362.53|4362.93|4362.53|4363.68|4363.28|4362.55|4362.15|635
1650634950000|2022-04-22 13:42:30|4362.55|4362.15|4363.43|4363.03|4363.43|4363.03|4362.43|4362.03|423
1650634960000|2022-04-22 13:42:40|4363.18|4362.78|4360.18|4359.78|4363.18|4362.78|4359.43|4359.03|2757
1650634970000|2022-04-22 13:42:50|4360.43|4360.03|4361.18|4360.78|4361.43|4361.03|4360.43|4360.03|503
1650635030000|2022-04-22 13:43:50|4355.68|4355.28|4355.43|4355.03|4355.93|4355.53|4355.43|4355.03|243
1650635040000|2022-04-22 13:44:00|4355.93|4355.53|4354.8|4354.4|4356.18|4355.78|4354.68|4354.28|1292
1650635050000|2022-04-22 13:44:10|4354.93|4354.53|4352.3|4351.9|4354.93|4354.53|4352.18|4351.78|1849
1650635060000|2022-04-22 13:44:20|4352.43|4352.03|4351.68|4351.28|4352.43|4352.03|4351.43|4351.03|1302
1650635070000|2022-04-22 13:44:30|4351.43|4351.03|4353.43|4353.03|4353.93|4353.53|4351.43|4351.03|1682
1650635080000|2022-04-22 13:44:40|4353.68|4353.28|4354.18|4353.78|4355.43|4355.03|4353.55|4353.15|944
1650635090000|2022-04-22 13:44:50|4354.68|4354.28|4353.8|4353.4|4355.18|4354.78|4353.43|4353.03|615
1650635100000|2022-04-22 13:45:00|4353.68|4353.28|4352.18|4351.78|4353.8|4353.4|4351.93|4351.53|1387
1650635110000|2022-04-22 13:45:10|4352.68|4352.28|4355.55|4355.15|4357.43|4357.03|4352.43|4352.03|1600
1650635120000|2022-04-22 13:45:20|4355.68|4355.28|4356.18|4355.78|4356.93|4356.53|4354.93|4354.53|1312
1650635130000|2022-04-22 13:45:30|4356.43|4356.03|4357.43|4357.03|4358.68|4358.28|4356.05|4355.65|1296
1650635140000|2022-04-22 13:45:40|4358.3|4357.9|4358.93|4358.53|4359.93|4359.53|4357.55|4357.15|1056
1650635150000|2022-04-22 13:45:50|4359.43|4359.03|4357.18|4356.78|4360.3|4359.9|4357.18|4356.78|958
1650635160000|2022-04-22 13:46:00|4356.93|4356.53|4353.43|4353.03|4356.93|4356.53|4353.43|4353.03|1297
1650635170000|2022-04-22 13:46:10|4353.68|4353.28|4353.93|4353.53|4354.43|4354.03|4352.93|4352.53|1179
1650635180000|2022-04-22 13:46:20|4354.43|4354.03|4355.18|4354.78|4355.93|4355.53|4354.3|4353.9|856
1650635190000|2022-04-22 13:46:30|4355.93|4355.53|4356.18|4355.78|4356.18|4355.78|4354.68|4354.28|765
1650635200000|2022-04-22 13:46:40|4355.93|4355.53|4358.43|4358.03|4358.43|4358.03|4354.93|4354.53|1209
1650635210000|2022-04-22 13:46:50|4358.18|4357.78|4359.68|4359.28|4360.43|4360.03|4358.18|4357.78|680
1650635270000|2022-04-22 13:47:50|4357.43|4357.03|4356.18|4355.78|4357.68|4357.28|4356.18|4355.78|397
1650635280000|2022-04-22 13:48:00|4356.43|4356.03|4357.43|4357.03|4358.05|4357.65|4355.93|4355.53|1051
1650635290000|2022-04-22 13:48:10|4357.68|4357.28|4357.68|4357.28|4357.68|4357.28|4356.18|4355.78|923
1650635300000|2022-04-22 13:48:20|4357.93|4357.53|4359.93|4359.53|4360.18|4359.78|4356.43|4356.03|911
1650635310000|2022-04-22 13:48:30|4360.43|4360.03|4360.93|4360.53|4360.93|4360.53|4359.43|4359.03|1209
1650635320000|2022-04-22 13:48:40|4361.18|4360.78|4358.93|4358.53|4361.18|4360.78|4358.43|4358.03|1149
1650635330000|2022-04-22 13:48:50|4359.3|4358.9|4357.68|4357.28|4359.3|4358.9|4357.18|4356.78|586
1650635340000|2022-04-22 13:49:00|4357.55|4357.15|4358.18|4357.78|4358.18|4357.78|4356.68|4356.28|657
1650635350000|2022-04-22 13:49:10|4358.43|4358.03|4358.43|4358.03|4358.43|4358.03|4357.18|4356.78|521
1650635360000|2022-04-22 13:49:20|4358.18|4357.78|4358.93|4358.53|4358.93|4358.53|4357.43|4357.03|445
1650635370000|2022-04-22 13:49:30|4359.18|4358.78|4360.43|4360.03|4360.43|4360.03|4358.68|4358.28|720
1650635380000|2022-04-22 13:49:40|4360.68|4360.28|4361.18|4360.78|4361.93|4361.53|4359.93|4359.53|996
1650635390000|2022-04-22 13:49:50|4360.68|4360.28|4363.18|4362.78|4363.18|4362.78|4360.18|4359.78|826
1650635400000|2022-04-22 13:50:00|4363.93|4363.53|4362.8|4362.4|4364.18|4363.78|4362.8|4362.4|1042
1650635460000|2022-04-22 13:51:00|4363.68|4363.28|4361.43|4361.03|4363.93|4363.53|4361.05|4360.65|1174
1650635470000|2022-04-22 13:51:10|4361.18|4360.78|4360.18|4359.78|4362.43|4362.03|4360.18|4359.78|955
1650635480000|2022-04-22 13:51:20|4360.55|4360.15|4360.93|4360.53|4361.43|4361.03|4360.43|4360.03|847
1650635490000|2022-04-22 13:51:30|4361.43|4361.03|4360.18|4359.78|4361.43|4361.03|4360.18|4359.78|774
1650635500000|2022-04-22 13:51:40|4360.3|4359.9|4362.43|4362.03|4362.43|4362.03|4360.3|4359.9|780
1650635510000|2022-04-22 13:51:50|4362.68|4362.28|4366.43|4366.03|4366.43|4366.03|4362.68|4362.28|1037
1650635520000|2022-04-22 13:52:00|4366.93|4366.53|4367.3|4366.9|4368.18|4367.78|4366.93|4366.53|1058
1650635550000|2022-04-22 13:52:30|4369.43|4369.03|4367.43|4367.03|4369.8|4369.4|4366.93|4366.53|903
1650635560000|2022-04-22 13:52:40|4367.18|4366.78|4366.93|4366.53|4368.43|4368.03|4366.68|4366.28|801
1650635570000|2022-04-22 13:52:50|4367.43|4367.03|4367.43|4367.03|4368.18|4367.78|4366.93|4366.53|512
1650635580000|2022-04-22 13:53:00|4367.18|4366.78|4366.43|4366.03|4368.18|4367.78|4366.18|4365.78|798
1650635590000|2022-04-22 13:53:10|4365.68|4365.28|4366.18|4365.78|4366.68|4366.28|4364.68|4364.28|881
1650635600000|2022-04-22 13:53:20|4366.43|4366.03|4364.18|4363.78|4366.43|4366.03|4363.68|4363.28|745
1650635610000|2022-04-22 13:53:30|4363.93|4363.53|4362.93|4362.53|4363.93|4363.53|4362.18|4361.78|1012
1650635620000|2022-04-22 13:53:40|4363.18|4362.78|4362.93|4362.53|4363.43|4363.03|4362.68|4362.28|428
1650635630000|2022-04-22 13:53:50|4362.68|4362.28|4364.93|4364.53|4364.93|4364.53|4362.68|4362.28|622
1650635640000|2022-04-22 13:54:00|4364.8|4364.4|4364.43|4364.03|4364.8|4364.4|4363.68|4363.28|547
1650635660000|2022-04-22 13:54:20|4364.18|4363.78|4362.68|4362.28|4364.68|4364.28|4362.68|4362.28|552
1650635670000|2022-04-22 13:54:30|4362.43|4362.03|4360.93|4360.53|4362.43|4362.03|4360.93|4360.53|1051
1650635680000|2022-04-22 13:54:40|4361.3|4360.9|4363.93|4363.53|4363.93|4363.53|4361.3|4360.9|846
1650635690000|2022-04-22 13:54:50|4363.68|4363.28|4364.3|4363.9|4365.93|4365.53|4363.68|4363.28|1022
1650635700000|2022-04-22 13:55:00|4363.93|4363.53|4363.18|4362.78|4363.93|4363.53|4362.68|4362.28|840
1650635710000|2022-04-22 13:55:10|4362.93|4362.53|4365.43|4365.03|4365.43|4365.03|4362.93|4362.53|753
1650635720000|2022-04-22 13:55:20|4365.18|4364.78|4362.93|4362.53|4365.43|4365.03|4362.43|4362.03|686
1650635730000|2022-04-22 13:55:30|4363.18|4362.78|4362.43|4362.03|4363.43|4363.03|4362.43|4362.03|561
1650635740000|2022-04-22 13:55:40|4362.18|4361.78|4361.43|4361.03|4362.18|4361.78|4361.18|4360.78|881
1650635750000|2022-04-22 13:55:50|4361.18|4360.78|4361.93|4361.53|4362.18|4361.78|4360.68|4360.28|613
1650635760000|2022-04-22 13:56:00|4362.3|4361.9|4359.43|4359.03|4362.3|4361.9|4358.93|4358.53|1238
1650635770000|2022-04-22 13:56:10|4359.18|4358.78|4358.68|4358.28|4359.18|4358.78|4356.93|4356.53|1045
1650635780000|2022-04-22 13:56:20|4358.43|4358.03|4356.43|4356.03|4358.43|4358.03|4356.43|4356.03|1152
1650635790000|2022-04-22 13:56:30|4356.8|4356.4|4357.05|4356.65|4357.68|4357.28|4356.43|4356.03|836
1650635800000|2022-04-22 13:56:40|4356.93|4356.53|4357.93|4357.53|4358.93|4358.53|4356.93|4356.53|1048
1650635810000|2022-04-22 13:56:50|4357.68|4357.28|4357.55|4357.15|4357.68|4357.28|4356.43|4356.03|604
1650635820000|2022-04-22 13:57:00|4357.93|4357.53|4358.68|4358.28|4359.43|4359.03|4357.43|4357.03|678
1650635830000|2022-04-22 13:57:10|4358.93|4358.53|4358.68|4358.28|4359.18|4358.78|4358.43|4358.03|653
1650635840000|2022-04-22 13:57:20|4357.93|4357.53|4358.18|4357.78|4358.93|4358.53|4357.93|4357.53|445
1650635850000|2022-04-22 13:57:30|4358.43|4358.03|4357.43|4357.03|4359.18|4358.78|4357.43|4357.03|563
1650635860000|2022-04-22 13:57:40|4357.18|4356.78|4358.43|4358.03|4358.43|4358.03|4356.93|4356.53|923
1650635870000|2022-04-22 13:57:50|4358.68|4358.28|4358.68|4358.28|4358.93|4358.53|4358.18|4357.78|412
1650635880000|2022-04-22 13:58:00|4358.93|4358.53|4359.43|4359.03|4359.43|4359.03|4358.18|4357.78|670
1650635890000|2022-04-22 13:58:10|4358.43|4358.03|4356.93|4356.53|4358.68|4358.28|4356.93|4356.53|712
1650635900000|2022-04-22 13:58:20|4357.43|4357.03|4357.43|4357.03|4358.68|4358.28|4357.43|4357.03|483
1650635910000|2022-04-22 13:58:30|4357.18|4356.78|4357.43|4357.03|4358.43|4358.03|4357.18|4356.78|479
1650635920000|2022-04-22 13:58:40|4357.18|4356.78|4357.68|4357.28|4357.93|4357.53|4356.18|4355.78|734
1650635930000|2022-04-22 13:58:50|4357.93|4357.53|4355.68|4355.28|4357.93|4357.53|4355.43|4355.03|1573
1650635940000|2022-04-22 13:59:00|4355.93|4355.53|4353.68|4353.28|4356.43|4356.03|4353.43|4353.03|2001
1650635950000|2022-04-22 13:59:10|4353.43|4353.03|4353.18|4352.78|4354.18|4353.78|4352.93|4352.53|1099
1650635960000|2022-04-22 13:59:20|4353.43|4353.03|4354.93|4354.53|4355.43|4355.03|4352.93|4352.53|1132
1650635970000|2022-04-22 13:59:30|4355.18|4354.78|4354.43|4354.03|4355.18|4354.78|4353.68|4353.28|533
1650635980000|2022-04-22 13:59:40|4354.68|4354.28|4354.05|4353.65|4354.68|4354.28|4353.68|4353.28|486
1650635990000|2022-04-22 13:59:50|4353.68|4353.28|4355.68|4355.28|4355.68|4355.28|4353.68|4353.28|952
1650636000000|2022-04-22 14:00:00|4355.43|4355.03|4353.18|4352.78|4355.43|4355.03|4352.93|4352.53|653
1650636050000|2022-04-22 14:00:50|4361.43|4361.03|4362.43|4362.03|4362.43|4362.03|4361.18|4360.78|1462
1650636060000|2022-04-22 14:01:00|4362.68|4362.28|4364.43|4364.03|4365.68|4365.28|4362.68|4362.28|2038
1650636070000|2022-04-22 14:01:10|4364.18|4363.78|4365.68|4365.28|4366.68|4366.28|4363.93|4363.53|1185
1650636080000|2022-04-22 14:01:20|4366.18|4365.78|4364.93|4364.53|4366.68|4366.28|4364.68|4364.28|951
1650636090000|2022-04-22 14:01:30|4365.43|4365.03|4363.3|4362.9|4365.68|4365.28|4362.93|4362.53|1753
1650636100000|2022-04-22 14:01:40|4362.93|4362.53|4363.93|4363.53|4364.18|4363.78|4362.68|4362.28|833
1650636110000|2022-04-22 14:01:50|4363.68|4363.28|4362.93|4362.53|4364.43|4364.03|4362.93|4362.53|817
1650636120000|2022-04-22 14:02:00|4362.68|4362.28|4359.43|4359.03|4362.93|4362.53|4358.18|4357.78|3003
1650636130000|2022-04-22 14:02:10|4359.55|4359.15|4359.43|4359.03|4360.18|4359.78|4359.18|4358.78|822
1650636140000|2022-04-22 14:02:20|4358.93|4358.53|4356.93|4356.53|4358.93|4358.53|4355.93|4355.53|1400
1650636150000|2022-04-22 14:02:30|4357.18|4356.78|4357.3|4356.9|4358.43|4358.03|4356.93|4356.53|891
1650636160000|2022-04-22 14:02:40|4357.43|4357.03|4357.18|4356.78|4357.43|4357.03|4355.68|4355.28|695
1650636170000|2022-04-22 14:02:50|4357.43|4357.03|4357.93|4357.53|4358.43|4358.03|4357.18|4356.78|646
1650636180000|2022-04-22 14:03:00|4357.8|4357.4|4356.93|4356.53|4358.18|4357.78|4356.43|4356.03|614
1650636190000|2022-04-22 14:03:10|4356.43|4356.03|4357.43|4357.03|4357.93|4357.53|4356.18|4355.78|535
1650636200000|2022-04-22 14:03:20|4357.68|4357.28|4356.68|4356.28|4358.18|4357.78|4356.68|4356.28|552
1650636210000|2022-04-22 14:03:30|4356.93|4356.53|4357.93|4357.53|4357.93|4357.53|4356.3|4355.9|576
1650636220000|2022-04-22 14:03:40|4357.68|4357.28|4357.43|4357.03|4358.18|4357.78|4356.68|4356.28|498
1650636230000|2022-04-22 14:03:50|4357.18|4356.78|4358.93|4358.53|4359.43|4359.03|4356.68|4356.28|1478
1650636240000|2022-04-22 14:04:00|4357.93|4357.53|4357.68|4357.28|4358.18|4357.78|4357.18|4356.78|934
1650636250000|2022-04-22 14:04:10|4357.93|4357.53|4356.93|4356.53|4358.43|4358.03|4356.43|4356.03|823
1650636260000|2022-04-22 14:04:20|4356.68|4356.28|4354.43|4354.03|4358.18|4357.78|4354.43|4354.03|1636
1650636270000|2022-04-22 14:04:30|4353.93|4353.53|4355.55|4355.15|4355.93|4355.53|4353.93|4353.53|1057
1650636280000|2022-04-22 14:04:40|4355.43|4355.03|4355.43|4355.03|4355.93|4355.53|4355.18|4354.78|730
1650636290000|2022-04-22 14:04:50|4355.18|4354.78|4355.43|4355.03|4355.93|4355.53|4355.18|4354.78|622
1650636300000|2022-04-22 14:05:00|4355.93|4355.53|4356.18|4355.78|4356.18|4355.78|4355.93|4355.53|158
1650636310000|2022-04-22 14:05:10|4355.93|4355.53|4358.43|4358.03|4358.93|4358.53|4355.43|4355.03|918
1650636320000|2022-04-22 14:05:20|4358.68|4358.28|4358.18|4357.78|4358.93|4358.53|4357.18|4356.78|827
1650636330000|2022-04-22 14:05:30|4358.43|4358.03|4361.3|4360.9|4361.93|4361.53|4357.93|4357.53|1265
1650636340000|2022-04-22 14:05:40|4361.18|4360.78|4361.93|4361.53|4363.05|4362.65|4360.68|4360.28|1285
1650636350000|2022-04-22 14:05:50|4362.18|4361.78|4363.93|4363.53|4363.93|4363.53|4360.93|4360.53|1429
1650636360000|2022-04-22 14:06:00|4364.43|4364.03|4365.18|4364.78|4365.43|4365.03|4364.43|4364.03|1621
1650636370000|2022-04-22 14:06:10|4364.68|4364.28|4367.68|4367.28|4367.93|4367.53|4364.68|4364.28|1286
1650636380000|2022-04-22 14:06:20|4367.93|4367.53|4368.18|4367.78|4368.93|4368.53|4367.43|4367.03|1054
1650636390000|2022-04-22 14:06:30|4367.93|4367.53|4367.93|4367.53|4368.68|4368.28|4367.68|4367.28|1070
1650636400000|2022-04-22 14:06:40|4368.18|4367.78|4369.18|4368.78|4369.43|4369.03|4367.68|4367.28|810
1650636410000|2022-04-22 14:06:50|4368.93|4368.53|4370.68|4370.28|4371.18|4370.78|4368.93|4368.53|1563
1650636420000|2022-04-22 14:07:00|4370.93|4370.53|4369.93|4369.53|4371.93|4371.53|4369.93|4369.53|1218
1650636430000|2022-04-22 14:07:10|4369.18|4368.78|4368.18|4367.78|4369.3|4368.9|4367.43|4367.03|1731
1650636440000|2022-04-22 14:07:20|4368.43|4368.03|4367.93|4367.53|4369.43|4369.03|4367.93|4367.53|705
1650636450000|2022-04-22 14:07:30|4368.18|4367.78|4368.68|4368.28|4369.43|4369.03|4367.8|4367.4|641
1650636460000|2022-04-22 14:07:40|4368.43|4368.03|4369.93|4369.53|4370.18|4369.78|4367.68|4367.28|581
1650636470000|2022-04-22 14:07:50|4369.43|4369.03|4369.43|4369.03|4370.68|4370.28|4369.18|4368.78|980
1650636480000|2022-04-22 14:08:00|4369.18|4368.78|4368.43|4368.03|4369.68|4369.28|4368.18|4367.78|1050
1650636490000|2022-04-22 14:08:10|4367.93|4367.53|4367.05|4366.65|4367.93|4367.53|4366.93|4366.53|171
1650636500000|2022-04-22 14:08:20|4369.18|4368.78|4369.43|4369.03|4369.68|4369.28|4368.68|4368.28|365
1650636510000|2022-04-22 14:08:30|4369.18|4368.78|4366.68|4366.28|4369.55|4369.15|4366.3|4365.9|943
1650636520000|2022-04-22 14:08:40|4366.93|4366.53|4365.93|4365.53|4367.18|4366.78|4365.68|4365.28|928
1650636530000|2022-04-22 14:08:50|4365.68|4365.28|4366.18|4365.78|4367.43|4367.03|4365.43|4365.03|624
1650636540000|2022-04-22 14:09:00|4366.43|4366.03|4366.3|4365.9|4368.18|4367.78|4365.93|4365.53|673
1650636550000|2022-04-22 14:09:10|4365.93|4365.53|4367.18|4366.78|4367.18|4366.78|4365.8|4365.4|442
1650636560000|2022-04-22 14:09:20|4367.68|4367.28|4366.93|4366.53|4367.93|4367.53|4366.43|4366.03|474
1650636570000|2022-04-22 14:09:30|4367.18|4366.78|4367.68|4367.28|4367.68|4367.28|4366.93|4366.53|389
1650636580000|2022-04-22 14:09:40|4367.43|4367.03|4367.68|4367.28|4368.18|4367.78|4367.18|4366.78|731
1650636590000|2022-04-22 14:09:50|4367.8|4367.4|4368.18|4367.78|4368.93|4368.53|4366.93|4366.53|2195
1650636600000|2022-04-22 14:10:00|4367.93|4367.53|4365.43|4365.03|4367.93|4367.53|4365.43|4365.03|773
1650636610000|2022-04-22 14:10:10|4364.18|4363.78|4365.18|4364.78|4365.18|4364.78|4363.55|4363.15|1318
1650636620000|2022-04-22 14:10:20|4365.8|4365.4|4365.93|4365.53|4365.93|4365.53|4365.8|4365.4|124
1650636630000|2022-04-22 14:10:30|4364.43|4364.03|4361.8|4361.4|4364.43|4364.03|4361.68|4361.28|1437
1650636640000|2022-04-22 14:10:40|4361.68|4361.28|4362.93|4362.53|4362.93|4362.53|4361.68|4361.28|957
1650636650000|2022-04-22 14:10:50|4363.18|4362.78|4363.68|4363.28|4364.43|4364.03|4363.18|4362.78|573
1650636660000|2022-04-22 14:11:00|4363.8|4363.4|4364.18|4363.78|4364.43|4364.03|4363.68|4363.28|637
1650636670000|2022-04-22 14:11:10|4364.68|4364.28|4364.93|4364.53|4365.93|4365.53|4364.18|4363.78|647
1650636680000|2022-04-22 14:11:20|4365.18|4364.78|4364.43|4364.03|4365.68|4365.28|4364.18|4363.78|646
1650636690000|2022-04-22 14:11:30|4364.18|4363.78|4362.93|4362.53|4364.18|4363.78|4362.68|4362.28|617
1650636700000|2022-04-22 14:11:40|4362.68|4362.28|4362.93|4362.53|4362.93|4362.53|4361.68|4361.28|869
1650636710000|2022-04-22 14:11:50|4362.68|4362.28|4360.68|4360.28|4362.68|4362.28|4360.43|4360.03|1040
1650636720000|2022-04-22 14:12:00|4360.18|4359.78|4360.93|4360.53|4361.68|4361.28|4360.18|4359.78|1020
1650636730000|2022-04-22 14:12:10|4360.68|4360.28|4361.43|4361.03|4361.68|4361.28|4359.93|4359.53|821
1650636740000|2022-04-22 14:12:20|4361.18|4360.78|4359.93|4359.53|4361.93|4361.53|4359.43|4359.03|871
1650636750000|2022-04-22 14:12:30|4359.68|4359.28|4358.68|4358.28|4359.93|4359.53|4358.68|4358.28|432
1650636760000|2022-04-22 14:12:40|4358.43|4358.03|4358.43|4358.03|4358.43|4358.03|4358.43|4358.03|14
1650636770000|2022-04-22 14:12:50|4358.18|4357.78|4358.93|4358.53|4359.18|4358.78|4357.93|4357.53|392
1650636780000|2022-04-22 14:13:00|4359.43|4359.03|4360.43|4360.03|4360.68|4360.28|4359.43|4359.03|933
1650636790000|2022-04-22 14:13:10|4360.18|4359.78|4358.68|4358.28|4360.43|4360.03|4358.68|4358.28|417
1650636800000|2022-04-22 14:13:20|4358.18|4357.78|4359.93|4359.53|4360.18|4359.78|4358.18|4357.78|502
1650636810000|2022-04-22 14:13:30|4359.68|4359.28|4358.43|4358.03|4360.18|4359.78|4358.43|4358.03|485
1650636820000|2022-04-22 14:13:40|4358.18|4357.78|4358.43|4358.03|4358.93|4358.53|4358.18|4357.78|407
1650636830000|2022-04-22 14:13:50|4358.18|4357.78|4357.93|4357.53|4359.18|4358.78|4357.43|4357.03|683
1650636840000|2022-04-22 14:14:00|4358.43|4358.03|4357.68|4357.28|4358.68|4358.28|4356.93|4356.53|612
1650636850000|2022-04-22 14:14:10|4357.43|4357.03|4356.68|4356.28|4357.68|4357.28|4356.55|4356.15|605
1650636860000|2022-04-22 14:14:20|4356.93|4356.53|4357.18|4356.78|4357.68|4357.28|4356.93|4356.53|520
1650636870000|2022-04-22 14:14:30|4357.43|4357.03|4358.18|4357.78|4358.18|4357.78|4356.18|4355.78|615
1650636880000|2022-04-22 14:14:40|4358.43|4358.03|4357.43|4357.03|4358.43|4358.03|4357.18|4356.78|657
1650636890000|2022-04-22 14:14:50|4357.18|4356.78|4357.93|4357.53|4357.93|4357.53|4356.43|4356.03|555
1650636900000|2022-04-22 14:15:00|4357.43|4357.03|4357.18|4356.78|4358.3|4357.9|4356.93|4356.53|602
1650636910000|2022-04-22 14:15:10|4357.43|4357.03|4357.68|4357.28|4357.93|4357.53|4357.18|4356.78|632
1650636920000|2022-04-22 14:15:20|4357.43|4357.03|4358.43|4358.03|4358.43|4358.03|4356.43|4356.03|550
1650636930000|2022-04-22 14:15:30|4358.18|4357.78|4356.43|4356.03|4358.18|4357.78|4355.93|4355.53|536
1650636940000|2022-04-22 14:15:40|4356.18|4355.78|4355.18|4354.78|4356.18|4355.78|4354.43|4354.03|903
1650636950000|2022-04-22 14:15:50|4355.43|4355.03|4354.18|4353.78|4355.43|4355.03|4353.93|4353.53|470
1650636980000|2022-04-22 14:16:20|4351.93|4351.53|4350.93|4350.53|4351.93|4351.53|4350.68|4350.28|649
1650636990000|2022-04-22 14:16:30|4350.68|4350.28|4350.93|4350.53|4351.18|4350.78|4349.68|4349.28|1098
1650637000000|2022-04-22 14:16:40|4351.18|4350.78|4350.68|4350.28|4351.18|4350.78|4350.43|4350.03|601
1650637010000|2022-04-22 14:16:50|4350.93|4350.53|4350.93|4350.53|4351.05|4350.65|4350.43|4350.03|698
1650637020000|2022-04-22 14:17:00|4350.68|4350.28|4350.93|4350.53|4351.18|4350.78|4350.43|4350.03|912
1650637030000|2022-04-22 14:17:10|4351.18|4350.78|4350.18|4349.78|4351.18|4350.78|4349.43|4349.03|1293
1650637040000|2022-04-22 14:17:20|4349.93|4349.53|4351.18|4350.78|4351.43|4351.03|4349.68|4349.28|720
1650637050000|2022-04-22 14:17:30|4350.93|4350.53|4352.18|4351.78|4352.18|4351.78|4350.68|4350.28|673
1650637060000|2022-04-22 14:17:40|4352.05|4351.65|4351.68|4351.28|4352.18|4351.78|4351.68|4351.28|902
1650637070000|2022-04-22 14:17:50|4351.43|4351.03|4350.8|4350.4|4351.43|4351.03|4350.68|4350.28|419
1650637080000|2022-04-22 14:18:00|4350.68|4350.28|4352.18|4351.78|4352.43|4352.03|4350.68|4350.28|563
1650637090000|2022-04-22 14:18:10|4351.93|4351.53|4350.18|4349.78|4352.18|4351.78|4350.18|4349.78|523
1650637100000|2022-04-22 14:18:20|4350.43|4350.03|4350.43|4350.03|4350.93|4350.53|4350.18|4349.78|633
1650637110000|2022-04-22 14:18:30|4350.18|4349.78|4350.68|4350.28|4351.18|4350.78|4350.05|4349.65|627
1650637120000|2022-04-22 14:18:40|4350.93|4350.53|4350.93|4350.53|4351.68|4351.28|4350.68|4350.28|566
1650637130000|2022-04-22 14:18:50|4350.68|4350.28|4351.43|4351.03|4351.43|4351.03|4350.43|4350.03|442
1650637140000|2022-04-22 14:19:00|4351.18|4350.78|4351.93|4351.53|4351.93|4351.53|4350.93|4350.53|626
1650637150000|2022-04-22 14:19:10|4352.43|4352.03|4351.8|4351.4|4353.18|4352.78|4351.43|4351.03|746
1650637160000|2022-04-22 14:19:20|4352.05|4351.65|4351.68|4351.28|4352.05|4351.65|4350.93|4350.53|558
1650637170000|2022-04-22 14:19:30|4351.43|4351.03|4351.93|4351.53|4352.18|4351.78|4351.05|4350.65|362
1650637180000|2022-04-22 14:19:40|4351.68|4351.28|4349.93|4349.53|4351.93|4351.53|4349.93|4349.53|783
1650637190000|2022-04-22 14:19:50|4350.18|4349.78|4350.05|4349.65|4350.68|4350.28|4349.93|4349.53|622
1650637200000|2022-04-22 14:20:00|4349.93|4349.53|4348.68|4348.28|4350.18|4349.78|4348.18|4347.78|1342
1650637210000|2022-04-22 14:20:10|4348.43|4348.03|4348.55|4348.15|4349.43|4349.03|4348.3|4347.9|832
1650637220000|2022-04-22 14:20:20|4348.18|4347.78|4347.93|4347.53|4348.43|4348.03|4346.93|4346.53|1533
1650637230000|2022-04-22 14:20:30|4347.68|4347.28|4346.18|4345.78|4347.68|4347.28|4345.93|4345.53|935
1650637240000|2022-04-22 14:20:40|4345.93|4345.53|4346.68|4346.28|4346.93|4346.53|4345.93|4345.53|1075
1650637250000|2022-04-22 14:20:50|4346.43|4346.03|4345.68|4345.28|4346.93|4346.53|4345.68|4345.28|616
1650637260000|2022-04-22 14:21:00|4345.93|4345.53|4346.43|4346.03|4346.43|4346.03|4345.43|4345.03|920
1650637270000|2022-04-22 14:21:10|4346.68|4346.28|4346.43|4346.03|4346.93|4346.53|4346.18|4345.78|754
1650637280000|2022-04-22 14:21:20|4346.18|4345.78|4343.93|4343.53|4346.18|4345.78|4343.93|4343.53|1806
1650637290000|2022-04-22 14:21:30|4344.18|4343.78|4343.93|4343.53|4344.18|4343.78|4343.18|4342.78|1110
1650637300000|2022-04-22 14:21:40|4343.68|4343.28|4343.43|4343.03|4344.18|4343.78|4343.43|4343.03|559
1650637310000|2022-04-22 14:21:50|4343.68|4343.28|4344.43|4344.03|4345.18|4344.78|4343.68|4343.28|709
1650637320000|2022-04-22 14:22:00|4343.43|4343.03|4343.18|4342.78|4343.43|4343.03|4342.93|4342.53|1076
1650637330000|2022-04-22 14:22:10|4342.93|4342.53|4342.93|4342.53|4343.18|4342.78|4342.93|4342.53|918
1650637340000|2022-04-22 14:22:20|4343.18|4342.78|4343.18|4342.78|4343.43|4343.03|4342.93|4342.53|639
1650637350000|2022-04-22 14:22:30|4342.93|4342.53|4343.43|4343.03|4343.68|4343.28|4342.93|4342.53|633
1650637360000|2022-04-22 14:22:40|4343.3|4342.9|4342.93|4342.53|4343.3|4342.9|4342.68|4342.28|580
1650637370000|2022-04-22 14:22:50|4343.18|4342.78|4343.18|4342.78|4343.18|4342.78|4342.68|4342.28|741
1650637380000|2022-04-22 14:23:00|4343.68|4343.28|4344.01|4343.61|4344.43|4344.03|4343.43|4343.03|1706
1650637390000|2022-04-22 14:23:10|4343.76|4343.36|4342.86|4342.46|4343.76|4343.36|4342.86|4342.46|595
1650637400000|2022-04-22 14:23:20|4342.98|4342.58|4343.36|4342.96|4343.86|4343.46|4342.98|4342.58|715
1650637410000|2022-04-22 14:23:30|4343.11|4342.71|4343.36|4342.96|4343.61|4343.21|4343.11|4342.71|579
1650637420000|2022-04-22 14:23:40|4343.11|4342.71|4343.11|4342.71|4343.11|4342.71|4342.61|4342.21|656
1650637430000|2022-04-22 14:23:50|4342.86|4342.46|4343.61|4343.21|4343.61|4343.21|4342.86|4342.46|467
1650637440000|2022-04-22 14:24:00|4343.36|4342.96|4342.86|4342.46|4343.36|4342.96|4342.73|4342.33|635
1650637450000|2022-04-22 14:24:10|4342.61|4342.21|4343.36|4342.96|4343.36|4342.96|4342.61|4342.21|649
1650637460000|2022-04-22 14:24:20|4343.11|4342.71|4342.61|4342.21|4343.11|4342.71|4342.61|4342.21|262
1650637470000|2022-04-22 14:24:30|4342.86|4342.46|4343.11|4342.71|4343.11|4342.71|4342.86|4342.46|279
1650637480000|2022-04-22 14:24:40|4342.86|4342.46|4344.36|4343.96|4344.86|4344.46|4342.86|4342.46|900
1650637490000|2022-04-22 14:24:50|4344.11|4343.71|4344.86|4344.46|4345.61|4345.21|4344.11|4343.71|979
1650637500000|2022-04-22 14:25:00|4344.36|4343.96|4343.86|4343.46|4345.11|4344.71|4343.86|4343.46|775
1650637510000|2022-04-22 14:25:10|4344.11|4343.71|4344.86|4344.46|4344.86|4344.46|4343.36|4342.96|940
1650637520000|2022-04-22 14:25:20|4344.61|4344.21|4344.11|4343.71|4344.86|4344.46|4343.61|4343.21|666
1650637530000|2022-04-22 14:25:30|4343.86|4343.46|4343.86|4343.46|4343.86|4343.46|4343.36|4342.96|579
1650637540000|2022-04-22 14:25:40|4343.61|4343.21|4343.36|4342.96|4343.86|4343.46|4343.11|4342.71|740
1650637550000|2022-04-22 14:25:50|4343.11|4342.71|4342.11|4341.71|4343.11|4342.71|4342.11|4341.71|879
1650637560000|2022-04-22 14:26:00|4342.36|4341.96|4342.86|4342.46|4343.11|4342.71|4341.61|4341.21|1403
1650637570000|2022-04-22 14:26:10|4342.73|4342.33|4344.11|4343.71|4344.36|4343.96|4342.61|4342.21|719
1650637580000|2022-04-22 14:26:20|4344.36|4343.96|4344.11|4343.71|4344.36|4343.96|4343.61|4343.21|606
1650637590000|2022-04-22 14:26:30|4344.86|4344.46|4345.36|4344.96|4345.36|4344.96|4344.61|4344.21|677
1650637600000|2022-04-22 14:26:40|4345.11|4344.71|4344.57|4344.17|4345.11|4344.71|4343.43|4343.03|517
1650637610000|2022-04-22 14:26:50|4344.82|4344.42|4344.15|4343.75|4344.82|4344.42|4343.32|4342.92|544
1650637620000|2022-04-22 14:27:00|4343.65|4343.25|4346.65|4346.25|4346.65|4346.25|4343.52|4343.12|1090
1650637630000|2022-04-22 14:27:10|4346.9|4346.5|4346.4|4346|4346.9|4346.5|4345.65|4345.25|831
1650637640000|2022-04-22 14:27:20|4346.65|4346.25|4346.65|4346.25|4346.9|4346.5|4346.15|4345.75|871
1650637650000|2022-04-22 14:27:30|4346.4|4346|4345.65|4345.25|4346.65|4346.25|4345.15|4344.75|552
1650637660000|2022-04-22 14:27:40|4345.4|4345|4345.65|4345.25|4346.15|4345.75|4345.15|4344.75|558
1650637670000|2022-04-22 14:27:50|4345.9|4345.5|4344.4|4344|4345.9|4345.5|4343.9|4343.5|615
1650637680000|2022-04-22 14:28:00|4344.15|4343.75|4343.4|4343|4344.15|4343.75|4343.15|4342.75|647
1650637690000|2022-04-22 14:28:10|4343.15|4342.75|4343.4|4343|4344.15|4343.75|4342.65|4342.25|585
1650637700000|2022-04-22 14:28:20|4343.15|4342.75|4343.9|4343.5|4344.15|4343.75|4342.9|4342.5|398
1650637710000|2022-04-22 14:28:30|4344.15|4343.75|4344.65|4344.25|4344.65|4344.25|4343.4|4343|578
1650637720000|2022-04-22 14:28:40|4344.4|4344|4345.4|4345|4345.9|4345.5|4344.4|4344|623
1650637730000|2022-04-22 14:28:50|4345.27|4344.87|4344.15|4343.75|4345.65|4345.25|4344.15|4343.75|428
1650637740000|2022-04-22 14:29:00|4343.9|4343.5|4343.65|4343.25|4343.9|4343.5|4342.9|4342.5|629
1650637750000|2022-04-22 14:29:10|4343.9|4343.5|4344.15|4343.75|4344.65|4344.25|4343.4|4343|288
1650637760000|2022-04-22 14:29:20|4344.4|4344|4343.4|4343|4344.4|4344|4343.27|4342.87|334
1650637770000|2022-04-22 14:29:30|4342.65|4342.25|4341.15|4340.75|4342.65|4342.25|4341.15|4340.75|1683
1650637780000|2022-04-22 14:29:40|4340.9|4340.5|4341.9|4341.5|4341.9|4341.5|4340.9|4340.5|635
1650637790000|2022-04-22 14:29:50|4341.65|4341.25|4342.15|4341.75|4342.4|4342|4341.65|4341.25|371
1650637800000|2022-04-22 14:30:00|4342.4|4342|4341.15|4340.75|4342.4|4342|4341.15|4340.75|671
1650637810000|2022-04-22 14:30:10|4341.4|4341|4342.15|4341.75|4342.15|4341.75|4340.9|4340.5|505
1650637820000|2022-04-22 14:30:20|4342.4|4342|4343.9|4343.5|4344.15|4343.75|4340.4|4340|3926
1650637830000|2022-04-22 14:30:30|4343.4|4343|4343.9|4343.5|4344.65|4344.25|4343.4|4343|916
1650637840000|2022-04-22 14:30:40|4344.15|4343.75|4343.9|4343.5|4344.9|4344.5|4343.9|4343.5|711
1650637850000|2022-04-22 14:30:50|4343.65|4343.25|4342.4|4342|4343.65|4343.25|4342.4|4342|485
1650637860000|2022-04-22 14:31:00|4342.65|4342.25|4342.9|4342.5|4343.15|4342.75|4342.65|4342.25|417
1650637870000|2022-04-22 14:31:10|4343.15|4342.75|4341.4|4341|4343.15|4342.75|4341.4|4341|376
1650637880000|2022-04-22 14:31:20|4341.65|4341.25|4342.4|4342|4342.9|4342.5|4341.65|4341.25|428
1650637890000|2022-04-22 14:31:30|4342.15|4341.75|4342.65|4342.25|4342.9|4342.5|4341.9|4341.5|524
1650637900000|2022-04-22 14:31:40|4342.4|4342|4343.15|4342.75|4343.4|4343|4342.4|4342|362
1650637910000|2022-04-22 14:31:50|4343.4|4343|4343.15|4342.75|4343.65|4343.25|4343.15|4342.75|714
1650637920000|2022-04-22 14:32:00|4342.65|4342.25|4342.65|4342.25|4343.15|4342.75|4342.4|4342|576
1650637930000|2022-04-22 14:32:10|4342.4|4342|4342.9|4342.5|4343.27|4342.87|4342.4|4342|695
1650637940000|2022-04-22 14:32:20|4343.15|4342.75|4342.15|4341.75|4343.4|4343|4342.15|4341.75|607
1650637950000|2022-04-22 14:32:30|4342.4|4342|4342.15|4341.75|4342.65|4342.25|4341.65|4341.25|495
1650637960000|2022-04-22 14:32:40|4342.65|4342.25|4343.15|4342.75|4343.4|4343|4342.4|4342|524
1650637970000|2022-04-22 14:32:50|4343.4|4343|4345.15|4344.75|4345.4|4345|4342.9|4342.5|1205
1650637980000|2022-04-22 14:33:00|4344.9|4344.5|4343.4|4343|4345.4|4345|4343.4|4343|781
1650637990000|2022-04-22 14:33:10|4343.15|4342.75|4344.15|4343.75|4344.15|4343.75|4342.9|4342.5|603
1650638000000|2022-04-22 14:33:20|4344.4|4344|4344.15|4343.75|4345.4|4345|4344.15|4343.75|913
1650638010000|2022-04-22 14:33:30|4344.4|4344|4344.9|4344.5|4345.15|4344.75|4344.4|4344|467
1650638020000|2022-04-22 14:33:40|4345.15|4344.75|4345.4|4345|4345.4|4345|4344.9|4344.5|549
1650638030000|2022-04-22 14:33:50|4346.4|4346|4346.4|4346|4347.4|4347|4345.9|4345.5|1573
1650638040000|2022-04-22 14:34:00|4346.15|4345.75|4346.65|4346.25|4347.15|4346.75|4346.15|4345.75|536
1650638050000|2022-04-22 14:34:10|4346.77|4346.37|4346.15|4345.75|4347.15|4346.75|4345.65|4345.25|822
1650638060000|2022-04-22 14:34:20|4345.9|4345.5|4347.15|4346.75|4347.4|4347|4345.9|4345.5|693
1650638070000|2022-04-22 14:34:30|4347.4|4347|4346.65|4346.25|4347.4|4347|4346.4|4346|616
1650638080000|2022-04-22 14:34:40|4346.9|4346.5|4347.15|4346.75|4347.65|4347.25|4346.9|4346.5|407
1650638090000|2022-04-22 14:34:50|4347.4|4347|4347.4|4347|4347.65|4347.25|4347.15|4346.75|638
1650638100000|2022-04-22 14:35:00|4347.15|4346.75|4347.15|4346.75|4347.65|4347.25|4347.15|4346.75|623
1650638110000|2022-04-22 14:35:10|4347.4|4347|4345.65|4345.25|4347.4|4347|4345.65|4345.25|660
1650638120000|2022-04-22 14:35:20|4345.4|4345|4345.9|4345.5|4345.9|4345.5|4345.15|4344.75|530
1650638130000|2022-04-22 14:35:30|4346.15|4345.75|4345.15|4344.75|4346.4|4346|4345.15|4344.75|285
1650638140000|2022-04-22 14:35:40|4345.4|4345|4346.15|4345.75|4346.15|4345.75|4344.9|4344.5|638
1650638150000|2022-04-22 14:35:50|4346.4|4346|4346.4|4346|4346.65|4346.25|4346.15|4345.75|198
1650638160000|2022-04-22 14:36:00|4346.15|4345.75|4345.9|4345.5|4346.4|4346|4345.65|4345.25|351
1650638170000|2022-04-22 14:36:10|4345.77|4345.37|4347.4|4347|4347.4|4347|4345.65|4345.25|556
1650638240000|2022-04-22 14:37:20|4349.15|4348.75|4348.9|4348.5|4349.4|4349|4347.65|4347.25|746
1650638250000|2022-04-22 14:37:30|4348.77|4348.37|4347.9|4347.5|4348.9|4348.5|4347.9|4347.5|429
1650638260000|2022-04-22 14:37:40|4348.15|4347.75|4347.65|4347.25|4348.65|4348.25|4347.27|4346.87|521
1650638270000|2022-04-22 14:37:50|4347.4|4347|4346.65|4346.25|4347.4|4347|4346.52|4346.12|655
1650638280000|2022-04-22 14:38:00|4347.15|4346.75|4345.9|4345.5|4347.15|4346.75|4345.65|4345.25|689
1650638290000|2022-04-22 14:38:10|4345.65|4345.25|4344.15|4343.75|4346.15|4345.75|4344.15|4343.75|1038
1650638300000|2022-04-22 14:38:20|4344.65|4344.25|4344.65|4344.25|4345.15|4344.75|4343.9|4343.5|831
1650638310000|2022-04-22 14:38:30|4344.9|4344.5|4344.65|4344.25|4345.4|4345|4344.65|4344.25|477
1650638320000|2022-04-22 14:38:40|4344.9|4344.5|4343.65|4343.25|4345.15|4344.75|4343.65|4343.25|552
1650638330000|2022-04-22 14:38:50|4342.9|4342.5|4343.15|4342.75|4343.4|4343|4342.65|4342.25|1074
1650638340000|2022-04-22 14:39:00|4343.4|4343|4344.15|4343.75|4344.65|4344.25|4343.4|4343|738
1650638350000|2022-04-22 14:39:10|4343.65|4343.25|4344.65|4344.25|4345.15|4344.75|4343.65|4343.25|439
1650638360000|2022-04-22 14:39:20|4344.9|4344.5|4343.9|4343.5|4345.15|4344.75|4343.9|4343.5|448
1650638370000|2022-04-22 14:39:30|4344.4|4344|4345.27|4344.87|4345.4|4345|4344.4|4344|415
1650638380000|2022-04-22 14:39:40|4345.52|4345.12|4345.27|4344.87|4345.65|4345.25|4344.4|4344|370
1650638390000|2022-04-22 14:39:50|4345.4|4345|4343.65|4343.25|4345.65|4345.25|4343.65|4343.25|1818
1650638420000|2022-04-22 14:40:20|4343.9|4343.5|4343.65|4343.25|4343.9|4343.5|4343.15|4342.75|316
1650638430000|2022-04-22 14:40:30|4342.9|4342.5|4341.9|4341.5|4343.4|4343|4341.65|4341.25|1216
1650638440000|2022-04-22 14:40:40|4341.65|4341.25|4341.65|4341.25|4342.65|4342.25|4341.65|4341.25|387
1650638450000|2022-04-22 14:40:50|4341.4|4341|4340.9|4340.5|4341.65|4341.25|4340.9|4340.5|514
1650638460000|2022-04-22 14:41:00|4340.65|4340.25|4340.4|4340|4341.4|4341|4340.4|4340|750
1650638470000|2022-04-22 14:41:10|4340.27|4339.87|4340.4|4340|4340.9|4340.5|4340.15|4339.75|614
1650638480000|2022-04-22 14:41:20|4340.15|4339.75|4340.65|4340.25|4340.65|4340.25|4339.52|4339.12|773
1650638490000|2022-04-22 14:41:30|4340.15|4339.75|4338.9|4338.5|4340.15|4339.75|4338.4|4338|1559
1650638500000|2022-04-22 14:41:40|4338.65|4338.25|4337.65|4337.25|4338.9|4338.5|4337.65|4337.25|829
1650638510000|2022-04-22 14:41:50|4338.15|4337.75|4338.4|4338|4338.65|4338.25|4337.65|4337.25|949
1650638520000|2022-04-22 14:42:00|4339.4|4339|4337.65|4337.25|4339.4|4339|4337.65|4337.25|817
1650638530000|2022-04-22 14:42:10|4337.9|4337.5|4338.4|4338|4338.4|4338|4337.9|4337.5|818
1650638540000|2022-04-22 14:42:20|4338.77|4338.37|4338.65|4338.25|4339.15|4338.75|4338.65|4338.25|430
1650638550000|2022-04-22 14:42:30|4338.4|4338|4337.65|4337.25|4338.9|4338.5|4337.65|4337.25|721
1650638560000|2022-04-22 14:42:40|4337.4|4337|4337.15|4336.75|4337.9|4337.5|4337.15|4336.75|1295
1650638570000|2022-04-22 14:42:50|4337.4|4337|4337.65|4337.25|4337.9|4337.5|4337.15|4336.75|406
1650638580000|2022-04-22 14:43:00|4337.15|4336.75|4338.4|4338|4338.65|4338.25|4337.15|4336.75|1094
1650638590000|2022-04-22 14:43:10|4338.65|4338.25|4338.9|4338.5|4339.4|4339|4338.4|4338|1944
1650638600000|2022-04-22 14:43:20|4339.15|4338.75|4340.15|4339.75|4340.4|4340|4339.15|4338.75|865
1650638610000|2022-04-22 14:43:30|4340.4|4340|4340.65|4340.25|4340.65|4340.25|4339.9|4339.5|629
1650638620000|2022-04-22 14:43:40|4340.4|4340|4340.15|4339.75|4340.65|4340.25|4339.9|4339.5|295
1650638630000|2022-04-22 14:43:50|4340.4|4340|4339.4|4339|4340.4|4340|4338.9|4338.5|1056
1650638640000|2022-04-22 14:44:00|4339.65|4339.25|4339.9|4339.5|4339.9|4339.5|4338.65|4338.25|675
1650638650000|2022-04-22 14:44:10|4339.65|4339.25|4340.4|4340|4340.4|4340|4339.4|4339|312
1650638660000|2022-04-22 14:44:20|4340.15|4339.75|4341.15|4340.75|4341.15|4340.75|4340.15|4339.75|651
1650638670000|2022-04-22 14:44:30|4341.4|4341|4341.4|4341|4341.65|4341.25|4340.15|4339.75|1075
1650638680000|2022-04-22 14:44:40|4341.15|4340.75|4340.65|4340.25|4341.4|4341|4340.65|4340.25|727
1650638690000|2022-04-22 14:44:50|4340.4|4340|4340.65|4340.25|4341.15|4340.75|4340.4|4340|625
1650638700000|2022-04-22 14:45:00|4340.9|4340.5|4341.4|4341|4341.65|4341.25|4340.65|4340.25|628
1650638760000|2022-04-22 14:46:00|4341.15|4340.75|4341.15|4340.75|4341.4|4341|4341.15|4340.75|367
1650638770000|2022-04-22 14:46:10|4341.4|4341|4342.4|4342|4342.9|4342.5|4341.15|4340.75|759
1650638780000|2022-04-22 14:46:20|4341.9|4341.5|4340.15|4339.75|4341.9|4341.5|4339.9|4339.5|737
1650638790000|2022-04-22 14:46:30|4340.65|4340.25|4340.15|4339.75|4340.9|4340.5|4340.15|4339.75|444
1650638800000|2022-04-22 14:46:40|4340.4|4340|4339.9|4339.5|4340.4|4340|4339.4|4339|785
1650638810000|2022-04-22 14:46:50|4339.65|4339.25|4340.15|4339.75|4340.15|4339.75|4339.4|4339|452
1650638820000|2022-04-22 14:47:00|4340.4|4340|4340.9|4340.5|4341.65|4341.25|4340.4|4340|703
1650638830000|2022-04-22 14:47:10|4341.15|4340.75|4342.15|4341.75|4342.4|4342|4340.9|4340.5|589
1650638840000|2022-04-22 14:47:20|4341.9|4341.5|4342.65|4342.25|4342.65|4342.25|4341.4|4341|687
1650638850000|2022-04-22 14:47:30|4342.4|4342|4343.4|4343|4345.15|4344.75|4340.9|4340.5|4122
1650638860000|2022-04-22 14:47:40|4343.15|4342.75|4343.65|4343.25|4343.65|4343.25|4342.9|4342.5|549
1650638870000|2022-04-22 14:47:50|4343.4|4343|4342.9|4342.5|4343.4|4343|4342.4|4342|578
1650638880000|2022-04-22 14:48:00|4343.15|4342.75|4342.65|4342.25|4343.4|4343|4342.65|4342.25|585
1650638890000|2022-04-22 14:48:10|4342.9|4342.5|4342.65|4342.25|4343.65|4343.25|4342.4|4342|811
1650638900000|2022-04-22 14:48:20|4342.9|4342.5|4343.9|4343.5|4344.15|4343.75|4342.9|4342.5|492
1650638910000|2022-04-22 14:48:30|4343.52|4343.12|4343.65|4343.25|4344.27|4343.87|4343.52|4343.12|569
1650638920000|2022-04-22 14:48:40|4343.4|4343|4344.4|4344|4344.4|4344|4343.15|4342.75|545
1650638930000|2022-04-22 14:48:50|4345.4|4345|4345.65|4345.25|4345.9|4345.5|4345.4|4345|609
1650638940000|2022-04-22 14:49:00|4345.9|4345.5|4345.65|4345.25|4346.15|4345.75|4345.4|4345|707
1650638950000|2022-04-22 14:49:10|4345.4|4345|4343.9|4343.5|4345.4|4345|4343.9|4343.5|555
1650638960000|2022-04-22 14:49:20|4343.65|4343.25|4343.9|4343.5|4344.15|4343.75|4343.65|4343.25|396
1650638970000|2022-04-22 14:49:30|4343.65|4343.25|4342.15|4341.75|4343.65|4343.25|4341.9|4341.5|506
1650638980000|2022-04-22 14:49:40|4342.27|4341.87|4341.15|4340.75|4342.27|4341.87|4340.9|4340.5|632
1650638990000|2022-04-22 14:49:50|4341.02|4340.62|4341.15|4340.75|4341.4|4341|4340.9|4340.5|392
1650639000000|2022-04-22 14:50:00|4340.15|4339.75|4340.4|4340|4341.4|4341|4340.15|4339.75|751
1650639010000|2022-04-22 14:50:10|4340.15|4339.75|4338.9|4338.5|4340.15|4339.75|4338.9|4338.5|654
1650639020000|2022-04-22 14:50:20|4339.02|4338.62|4338.9|4338.5|4339.65|4339.25|4338.65|4338.25|629
1650639030000|2022-04-22 14:50:30|4338.65|4338.25|4338.9|4338.5|4339.15|4338.75|4338.4|4338|824
1650639040000|2022-04-22 14:50:40|4339.15|4338.75|4340.15|4339.75|4340.15|4339.75|4339.15|4338.75|382
1650639050000|2022-04-22 14:50:50|4340.4|4340|4339.9|4339.5|4341.15|4340.75|4339.9|4339.5|390
1650639060000|2022-04-22 14:51:00|4340.15|4339.75|4339.15|4338.75|4340.15|4339.75|4338.9|4338.5|477
1650639070000|2022-04-22 14:51:10|4339.4|4339|4338.9|4338.5|4339.4|4339|4338.9|4338.5|200
1650639080000|2022-04-22 14:51:20|4339.15|4338.75|4338.65|4338.25|4339.4|4339|4338.4|4338|385
1650639090000|2022-04-22 14:51:30|4338.9|4338.5|4337.9|4337.5|4338.9|4338.5|4337.65|4337.25|690
1650639100000|2022-04-22 14:51:40|4338.15|4337.75|4338.15|4337.75|4338.65|4338.25|4337.9|4337.5|401
1650639110000|2022-04-22 14:51:50|4337.9|4337.5|4337.9|4337.5|4338.15|4337.75|4337.65|4337.25|389
1650639120000|2022-04-22 14:52:00|4337.4|4337|4337.65|4337.25|4338.4|4338|4337.4|4337|567
1650639130000|2022-04-22 14:52:10|4338.4|4338|4338.9|4338.5|4339.15|4338.75|4338.4|4338|616
1650639140000|2022-04-22 14:52:20|4339.15|4338.75|4339.65|4339.25|4339.9|4339.5|4338.4|4338|527
1650639150000|2022-04-22 14:52:30|4339.9|4339.5|4338.65|4338.25|4339.9|4339.5|4338.4|4338|329
1650639160000|2022-04-22 14:52:40|4338.4|4338|4337.4|4337|4338.4|4338|4337.4|4337|392
1650639170000|2022-04-22 14:52:50|4337.65|4337.25|4338.4|4338|4338.4|4338|4337.15|4336.75|526
1650639180000|2022-04-22 14:53:00|4338.15|4337.75|4337.15|4336.75|4338.15|4337.75|4336.9|4336.5|427
1650639190000|2022-04-22 14:53:10|4336.9|4336.5|4337.65|4337.25|4337.9|4337.5|4336.9|4336.5|563
1650639200000|2022-04-22 14:53:20|4337.4|4337|4336.9|4336.5|4337.4|4337|4336.9|4336.5|200
1650639210000|2022-04-22 14:53:30|4336.65|4336.25|4335.9|4335.5|4336.65|4336.25|4335.4|4335|2235
1650639220000|2022-04-22 14:53:40|4336.4|4336|4337.4|4337|4338.15|4337.75|4336.4|4336|993
1650639230000|2022-04-22 14:53:50|4337.65|4337.25|4338.15|4337.75|4338.9|4338.5|4337.4|4337|804
1650639240000|2022-04-22 14:54:00|4338.4|4338|4338.4|4338|4338.65|4338.25|4338.15|4337.75|655
1650639250000|2022-04-22 14:54:10|4337.9|4337.5|4336.4|4336|4337.9|4337.5|4336.4|4336|644
1650639260000|2022-04-22 14:54:20|4336.15|4335.75|4336.4|4336|4336.65|4336.25|4336.15|4335.75|549
1650639270000|2022-04-22 14:54:30|4336.65|4336.25|4336.15|4335.75|4337.15|4336.75|4336.15|4335.75|572
1650639280000|2022-04-22 14:54:40|4335.9|4335.5|4336.4|4336|4336.4|4336|4335.9|4335.5|547
1650639290000|2022-04-22 14:54:50|4336.65|4336.25|4335.65|4335.25|4336.65|4336.25|4335.4|4335|395
1650639300000|2022-04-22 14:55:00|4336.15|4335.75|4335.9|4335.5|4336.15|4335.75|4334.9|4334.5|1169
1650639310000|2022-04-22 14:55:10|4335.65|4335.25|4335.15|4334.75|4335.65|4335.25|4335.15|4334.75|571
1650639320000|2022-04-22 14:55:20|4334.9|4334.5|4334.9|4334.5|4335.4|4335|4334.65|4334.25|923
1650639330000|2022-04-22 14:55:30|4335.15|4334.75|4336.4|4336|4336.4|4336|4335.15|4334.75|963
1650639390000|2022-04-22 14:56:30|4338.4|4338|4338.65|4338.25|4338.77|4338.37|4338.15|4337.75|253
1650639400000|2022-04-22 14:56:40|4338.9|4338.5|4337.4|4337|4338.9|4338.5|4337.4|4337|536
1650639410000|2022-04-22 14:56:50|4337.65|4337.25|4338.4|4338|4338.4|4338|4337.4|4337|373
1650639420000|2022-04-22 14:57:00|4337.9|4337.5|4338.65|4338.25|4339.15|4338.75|4337.9|4337.5|561
1650639430000|2022-04-22 14:57:10|4338.9|4338.5|4339.4|4339|4339.9|4339.5|4338.9|4338.5|574
1650639440000|2022-04-22 14:57:20|4339.15|4338.75|4339.65|4339.25|4339.9|4339.5|4338.9|4338.5|627
1650639450000|2022-04-22 14:57:30|4339.9|4339.5|4339.65|4339.25|4341.15|4340.75|4339.65|4339.25|752
1650639460000|2022-04-22 14:57:40|4339.4|4339|4339.9|4339.5|4340.4|4340|4339.4|4339|813
1650639470000|2022-04-22 14:57:50|4339.65|4339.25|4340.4|4340|4340.65|4340.25|4339.4|4339|353
1650639480000|2022-04-22 14:58:00|4340.15|4339.75|4340.9|4340.5|4341.4|4341|4340.15|4339.75|770
1650639490000|2022-04-22 14:58:10|4341.15|4340.75|4339.9|4339.5|4341.15|4340.75|4339.65|4339.25|666
1650639500000|2022-04-22 14:58:20|4340.02|4339.62|4339.65|4339.25|4340.15|4339.75|4339.65|4339.25|332
1650639510000|2022-04-22 14:58:30|4339.4|4339|4338.4|4338|4339.65|4339.25|4338.4|4338|418
1650639520000|2022-04-22 14:58:40|4338.15|4337.75|4337.4|4337|4338.65|4338.25|4337.4|4337|360
1650639530000|2022-04-22 14:58:50|4337.65|4337.25|4337.9|4337.5|4338.65|4338.25|4337.65|4337.25|610
1650639540000|2022-04-22 14:59:00|4337.65|4337.25|4337.4|4337|4337.77|4337.37|4337.15|4336.75|501
1650639550000|2022-04-22 14:59:10|4337.15|4336.75|4337.02|4336.62|4337.15|4336.75|4336.9|4336.5|320
1650639560000|2022-04-22 14:59:20|4337.15|4336.75|4335.9|4335.5|4337.15|4336.75|4335.65|4335.25|443
1650639570000|2022-04-22 14:59:30|4335.65|4335.25|4335.4|4335|4335.9|4335.5|4335.4|4335|473
1650639580000|2022-04-22 14:59:40|4335.65|4335.25|4335.9|4335.5|4336.4|4336|4335.65|4335.25|284
1650639590000|2022-04-22 14:59:50|4335.65|4335.25|4335.9|4335.5|4336.15|4335.75|4335.65|4335.25|332
1650639600000|2022-04-22 15:00:00|4335.65|4335.25|4335.9|4335.5|4336.15|4335.75|4335.65|4335.25|735
1650639610000|2022-04-22 15:00:10|4336.4|4336|4339.65|4339.25|4339.65|4339.25|4336.4|4336|1034
1650639620000|2022-04-22 15:00:20|4339.15|4338.75|4340.15|4339.75|4340.4|4340|4339.15|4338.75|586
1650639630000|2022-04-22 15:00:30|4339.9|4339.5|4338.9|4338.5|4340.9|4340.5|4338.65|4338.25|683
1650639640000|2022-04-22 15:00:40|4339.15|4338.75|4339.4|4339|4339.4|4339|4338.65|4338.25|465
1650639650000|2022-04-22 15:00:50|4339.15|4338.75|4338.4|4338|4339.65|4339.25|4337.9|4337.5|796
1650639660000|2022-04-22 15:01:00|4338.15|4337.75|4337.4|4337|4339.15|4338.75|4337.15|4336.75|748
1650639670000|2022-04-22 15:01:10|4337.15|4336.75|4339.4|4339|4339.4|4339|4336.9|4336.5|553
1650639680000|2022-04-22 15:01:20|4338.65|4338.25|4338.4|4338|4338.65|4338.25|4338.15|4337.75|872
1650639690000|2022-04-22 15:01:30|4338.15|4337.75|4338.15|4337.75|4338.65|4338.25|4337.4|4337|902
1650639700000|2022-04-22 15:01:40|4337.9|4337.5|4337.15|4336.75|4338.15|4337.75|4337.15|4336.75|182
1650639710000|2022-04-22 15:01:50|4336.9|4336.5|4337.15|4336.75|4337.15|4336.75|4336.4|4336|567
1650639720000|2022-04-22 15:02:00|4336.9|4336.5|4336.9|4336.5|4337.65|4337.25|4336.77|4336.37|470
1650639730000|2022-04-22 15:02:10|4337.4|4337|4336.15|4335.75|4337.4|4337|4335.9|4335.5|628
1650639740000|2022-04-22 15:02:20|4335.9|4335.5|4337.02|4336.62|4337.02|4336.62|4335.9|4335.5|1119
1650639750000|2022-04-22 15:02:30|4337.15|4336.75|4337.9|4337.5|4337.9|4337.5|4336.9|4336.5|440
1650639760000|2022-04-22 15:02:40|4337.65|4337.25|4336.77|4336.37|4337.65|4337.25|4336.15|4335.75|530
1650639770000|2022-04-22 15:02:50|4336.9|4336.5|4336.15|4335.75|4337.4|4337|4335.9|4335.5|272
1650639780000|2022-04-22 15:03:00|4335.9|4335.5|4336.15|4335.75|4336.4|4336|4335.9|4335.5|312
1650639790000|2022-04-22 15:03:10|4336.4|4336|4335.15|4334.75|4336.4|4336|4335.15|4334.75|499
1650639800000|2022-04-22 15:03:20|4335.4|4335|4334.4|4334|4335.65|4335.25|4334.4|4334|753
1650639810000|2022-04-22 15:03:30|4334.15|4333.75|4333.65|4333.25|4334.4|4334|4333.4|4333|1377
1650639820000|2022-04-22 15:03:40|4333.4|4333|4333.65|4333.25|4333.9|4333.5|4333.4|4333|361
1650639830000|2022-04-22 15:03:50|4333.4|4333|4332.15|4331.75|4333.65|4333.25|4332.15|4331.75|912
1650639840000|2022-04-22 15:04:00|4331.9|4331.5|4334.15|4333.75|4334.4|4334|4331.9|4331.5|1205
1650639850000|2022-04-22 15:04:10|4334.4|4334|4334.9|4334.5|4334.9|4334.5|4334.15|4333.75|639
1650639860000|2022-04-22 15:04:20|4334.65|4334.25|4335.4|4335|4335.4|4335|4334.65|4334.25|584
1650639870000|2022-04-22 15:04:30|4335.27|4334.87|4333.65|4333.25|4335.27|4334.87|4333.4|4333|726
1650639880000|2022-04-22 15:04:40|4333.9|4333.5|4334.4|4334|4334.4|4334|4333.4|4333|505
1650639890000|2022-04-22 15:04:50|4334.15|4333.75|4333.9|4333.5|4334.15|4333.75|4333.65|4333.25|323
1650639900000|2022-04-22 15:05:00|4334.15|4333.75|4333.65|4333.25|4334.4|4334|4333.4|4333|525
1650639910000|2022-04-22 15:05:10|4333.4|4333|4333.9|4333.5|4333.9|4333.5|4333.4|4333|399
1650639920000|2022-04-22 15:05:20|4333.65|4333.25|4332.9|4332.5|4333.65|4333.25|4332.65|4332.25|815
1650639930000|2022-04-22 15:05:30|4332.65|4332.25|4332.65|4332.25|4332.9|4332.5|4332.65|4332.25|318
1650639940000|2022-04-22 15:05:40|4332.9|4332.5|4332.4|4332|4332.9|4332.5|4332.4|4332|299
1650639950000|2022-04-22 15:05:50|4332.9|4332.5|4333.9|4333.5|4334.02|4333.62|4332.65|4332.25|584
1650639960000|2022-04-22 15:06:00|4333.4|4333|4336.15|4335.75|4336.15|4335.75|4333.4|4333|1097
1650639970000|2022-04-22 15:06:10|4335.9|4335.5|4334.65|4334.25|4335.9|4335.5|4334.65|4334.25|514
1650639980000|2022-04-22 15:06:20|4334.9|4334.5|4336.15|4335.75|4336.15|4335.75|4334.9|4334.5|442
1650639990000|2022-04-22 15:06:30|4335.9|4335.5|4336.15|4335.75|4336.15|4335.75|4335.4|4335|598
1650640000000|2022-04-22 15:06:40|4335.9|4335.5|4336.15|4335.75|4336.15|4335.75|4335.65|4335.25|406
1650640010000|2022-04-22 15:06:50|4336.4|4336|4340.65|4340.25|4340.65|4340.25|4336.4|4336|2283
1650640020000|2022-04-22 15:07:00|4340.4|4340|4340.9|4340.5|4341.4|4341|4339.4|4339|1902
1650640030000|2022-04-22 15:07:10|4341.4|4341|4341.4|4341|4341.9|4341.5|4341.15|4340.75|925
1650640040000|2022-04-22 15:07:20|4341.15|4340.75|4340.9|4340.5|4341.4|4341|4340.65|4340.25|1164
1650640050000|2022-04-22 15:07:30|4340.77|4340.37|4339.4|4339|4340.9|4340.5|4338.9|4338.5|590
1650640060000|2022-04-22 15:07:40|4339.15|4338.75|4339.4|4339|4339.65|4339.25|4338.65|4338.25|449
1650640070000|2022-04-22 15:07:50|4339.65|4339.25|4339.9|4339.5|4340.65|4340.25|4339.65|4339.25|480
1650640080000|2022-04-22 15:08:00|4339.65|4339.25|4339.4|4339|4340.65|4340.25|4339.4|4339|488
1650640090000|2022-04-22 15:08:10|4339.65|4339.25|4340.9|4340.5|4341.15|4340.75|4339.4|4339|335
1650640100000|2022-04-22 15:08:20|4340.65|4340.25|4340.4|4340|4340.65|4340.25|4339.9|4339.5|587
1650640110000|2022-04-22 15:08:30|4340.65|4340.25|4340.9|4340.5|4340.9|4340.5|4340.65|4340.25|284
1650640120000|2022-04-22 15:08:40|4340.65|4340.25|4343.15|4342.75|4343.15|4342.75|4340.65|4340.25|2585
1650640130000|2022-04-22 15:08:50|4343.4|4343|4343.4|4343|4343.4|4343|4342.15|4341.75|1496
1650640140000|2022-04-22 15:09:00|4343.65|4343.25|4344.9|4344.5|4345.4|4345|4343.4|4343|1328
1650640150000|2022-04-22 15:09:10|4345.15|4344.75|4345.65|4345.25|4345.9|4345.5|4345.15|4344.75|1345
1650640160000|2022-04-22 15:09:20|4346.15|4345.75|4345.15|4344.75|4346.4|4346|4344.9|4344.5|1235
1650640170000|2022-04-22 15:09:30|4344.4|4344|4344.4|4344|4344.4|4344|4343.65|4343.25|823
1650640180000|2022-04-22 15:09:40|4344.15|4343.75|4345.4|4345|4345.4|4345|4343.9|4343.5|451
1650640190000|2022-04-22 15:09:50|4345.15|4344.75|4346.65|4346.25|4347.4|4347|4345.15|4344.75|1044
1650640200000|2022-04-22 15:10:00|4346.9|4346.5|4344.52|4344.12|4346.9|4346.5|4344.52|4344.12|681
1650640210000|2022-04-22 15:10:10|4344.4|4344|4342.9|4342.5|4344.65|4344.25|4342.9|4342.5|763
1650640220000|2022-04-22 15:10:20|4342.65|4342.25|4342.9|4342.5|4343.15|4342.75|4342.4|4342|1247
1650640230000|2022-04-22 15:10:30|4343.15|4342.75|4342.65|4342.25|4343.15|4342.75|4341.9|4341.5|529
1650640240000|2022-04-22 15:10:40|4342.4|4342|4342.15|4341.75|4342.77|4342.37|4342.15|4341.75|336
1650640250000|2022-04-22 15:10:50|4341.9|4341.5|4341.15|4340.75|4341.9|4341.5|4340.65|4340.25|741
1650640260000|2022-04-22 15:11:00|4340.65|4340.25|4340.15|4339.75|4340.9|4340.5|4339.9|4339.5|580
1650640270000|2022-04-22 15:11:10|4340.65|4340.25|4341.15|4340.75|4341.27|4340.87|4340.15|4339.75|559
1650640280000|2022-04-22 15:11:20|4340.65|4340.25|4340.65|4340.25|4340.65|4340.25|4340.4|4340|325
1650640290000|2022-04-22 15:11:30|4340.27|4339.87|4341.9|4341.5|4341.9|4341.5|4340.27|4339.87|491
1650640300000|2022-04-22 15:11:40|4341.65|4341.25|4342.4|4342|4342.4|4342|4341.65|4341.25|308
1650640310000|2022-04-22 15:11:50|4342.65|4342.25|4342.4|4342|4343.4|4343|4342.4|4342|705
1650640320000|2022-04-22 15:12:00|4341.9|4341.5|4342.4|4342|4342.4|4342|4341.4|4341|432
1650640330000|2022-04-22 15:12:10|4342.65|4342.25|4342.15|4341.75|4342.65|4342.25|4342.02|4341.62|315
1650640340000|2022-04-22 15:12:20|4341.9|4341.5|4341.65|4341.25|4342.15|4341.75|4341.4|4341|479
1650640350000|2022-04-22 15:12:30|4341.4|4341|4342.65|4342.25|4342.65|4342.25|4341.15|4340.75|453
1650640360000|2022-04-22 15:12:40|4342.9|4342.5|4342.65|4342.25|4342.9|4342.5|4342.4|4342|433
1650640370000|2022-04-22 15:12:50|4342.4|4342|4342.27|4341.87|4342.65|4342.25|4341.9|4341.5|385
1650640380000|2022-04-22 15:13:00|4342.4|4342|4342.15|4341.75|4343.15|4342.75|4341.9|4341.5|456
1650640390000|2022-04-22 15:13:10|4342.4|4342|4342.65|4342.25|4342.65|4342.25|4341.9|4341.5|285
1650640400000|2022-04-22 15:13:20|4342.9|4342.5|4342.15|4341.75|4343.4|4343|4342.15|4341.75|339
1650640410000|2022-04-22 15:13:30|4342.4|4342|4343.4|4343|4343.4|4343|4342.4|4342|248
1650640420000|2022-04-22 15:13:40|4343.65|4343.25|4343.27|4342.87|4343.65|4343.25|4342.65|4342.25|436
1650640430000|2022-04-22 15:13:50|4343.4|4343|4343.9|4343.5|4343.9|4343.5|4343.15|4342.75|187
1650640440000|2022-04-22 15:14:00|4344.15|4343.75|4344.4|4344|4345.4|4345|4344.15|4343.75|790
1650640450000|2022-04-22 15:14:10|4344.15|4343.75|4343.4|4343|4344.4|4344|4343.4|4343|260
1650640460000|2022-04-22 15:14:20|4342.4|4342|4342.9|4342.5|4342.9|4342.5|4342.4|4342|442
1650640470000|2022-04-22 15:14:30|4342.65|4342.25|4341.9|4341.5|4342.65|4342.25|4341.9|4341.5|466
1650640480000|2022-04-22 15:14:40|4341.65|4341.25|4342.9|4342.5|4342.9|4342.5|4341.4|4341|482
1650640490000|2022-04-22 15:14:50|4343.15|4342.75|4343.4|4343|4343.65|4343.25|4342.9|4342.5|321
1650640500000|2022-04-22 15:15:00|4343.4|4343|4343.65|4343.25|4343.65|4343.25|4343.4|4343|22
1650640510000|2022-04-22 15:15:10|4345.15|4344.75|4344.65|4344.25|4345.15|4344.75|4343.65|4343.25|832
1650640520000|2022-04-22 15:15:20|4345.02|4344.62|4344.9|4344.5|4345.9|4345.5|4344.9|4344.5|670
1650640530000|2022-04-22 15:15:30|4345.15|4344.75|4343.9|4343.5|4345.65|4345.25|4343.9|4343.5|403
1650640540000|2022-04-22 15:15:40|4343.65|4343.25|4341.9|4341.5|4343.65|4343.25|4341.65|4341.25|706
1650640550000|2022-04-22 15:15:50|4341.65|4341.25|4340.27|4339.87|4341.65|4341.25|4340.15|4339.75|1008
1650640560000|2022-04-22 15:16:00|4340.15|4339.75|4339.4|4339|4340.4|4340|4339.15|4338.75|722
1650640570000|2022-04-22 15:16:10|4339.65|4339.25|4340.15|4339.75|4340.15|4339.75|4338.9|4338.5|664
1650640580000|2022-04-22 15:16:20|4340.27|4339.87|4340.65|4340.25|4340.9|4340.5|4339.15|4338.75|835
1650640590000|2022-04-22 15:16:30|4340.4|4340|4340.4|4340|4340.4|4340|4339.65|4339.25|276
1650640600000|2022-04-22 15:16:40|4340.15|4339.75|4341.15|4340.75|4341.4|4341|4340.15|4339.75|330
1650640610000|2022-04-22 15:16:50|4341.4|4341|4342.15|4341.75|4342.65|4342.25|4341.4|4341|775
1650640620000|2022-04-22 15:17:00|4341.9|4341.5|4341.9|4341.5|4342.65|4342.25|4341.4|4341|325
1650640630000|2022-04-22 15:17:10|4342.4|4342|4342.4|4342|4342.4|4342|4341.65|4341.25|351
1650640640000|2022-04-22 15:17:20|4342.77|4342.37|4342.15|4341.75|4342.77|4342.37|4341.65|4341.25|233
1650640650000|2022-04-22 15:17:30|4341.9|4341.5|4341.4|4341|4342.4|4342|4341.4|4341|360
1650640660000|2022-04-22 15:17:40|4341.15|4340.75|4341.9|4341.5|4342.15|4341.75|4340.9|4340.5|278
1650640670000|2022-04-22 15:17:50|4342.15|4341.75|4340.9|4340.5|4342.15|4341.75|4340.9|4340.5|164
1650640680000|2022-04-22 15:18:00|4340.4|4340|4340.4|4340|4340.9|4340.5|4340.27|4339.87|506
1650640690000|2022-04-22 15:18:10|4340.65|4340.25|4340.4|4340|4340.65|4340.25|4340.15|4339.75|197
1650640700000|2022-04-22 15:18:20|4340.65|4340.25|4339.4|4339|4340.65|4340.25|4339.15|4338.75|416
1650640710000|2022-04-22 15:18:30|4339.65|4339.25|4340.15|4339.75|4340.4|4340|4339.15|4338.75|364
1650640720000|2022-04-22 15:18:40|4340.4|4340|4340.4|4340|4340.9|4340.5|4340.15|4339.75|632
1650640730000|2022-04-22 15:18:50|4339.9|4339.5|4340.65|4340.25|4340.65|4340.25|4339.9|4339.5|251
1650640740000|2022-04-22 15:19:00|4340.9|4340.5|4340.65|4340.25|4341.4|4341|4340.4|4340|477
1650640750000|2022-04-22 15:19:10|4340.15|4339.75|4341.4|4341|4341.9|4341.5|4340.15|4339.75|351
1650640760000|2022-04-22 15:19:20|4341.15|4340.75|4341.4|4341|4341.9|4341.5|4341.15|4340.75|220
1650640770000|2022-04-22 15:19:30|4341.15|4340.75|4343.65|4343.25|4343.9|4343.5|4341.15|4340.75|512
1650640780000|2022-04-22 15:19:40|4343.4|4343|4342.65|4342.25|4343.4|4343|4342.65|4342.25|578
1650640790000|2022-04-22 15:19:50|4342.4|4342|4341.65|4341.25|4342.4|4342|4341.65|4341.25|356
1650640800000|2022-04-22 15:20:00|4341.9|4341.5|4343.15|4342.75|4343.65|4343.25|4341.65|4341.25|496
1650640810000|2022-04-22 15:20:10|4342.9|4342.5|4342.9|4342.5|4342.9|4342.5|4341.9|4341.5|324
1650640820000|2022-04-22 15:20:20|4342.65|4342.25|4344.15|4343.75|4344.15|4343.75|4341.9|4341.5|393
1650640830000|2022-04-22 15:20:30|4343.9|4343.5|4345.15|4344.75|4345.65|4345.25|4343.9|4343.5|965
1650640840000|2022-04-22 15:20:40|4345.4|4345|4345.4|4345|4346.65|4346.25|4345.15|4344.75|702
1650640850000|2022-04-22 15:20:50|4345.65|4345.25|4345.4|4345|4346.15|4345.75|4345.15|4344.75|451
1650640860000|2022-04-22 15:21:00|4345.15|4344.75|4345.4|4345|4346.15|4345.75|4345.15|4344.75|538
1650640870000|2022-04-22 15:21:10|4345.15|4344.75|4344.15|4343.75|4345.4|4345|4344.15|4343.75|408
1650640880000|2022-04-22 15:21:20|4344.4|4344|4343.65|4343.25|4344.4|4344|4343.4|4343|518
1650640890000|2022-04-22 15:21:30|4343.9|4343.5|4341.9|4341.5|4344.4|4344|4341.65|4341.25|547
1650640900000|2022-04-22 15:21:40|4342.4|4342|4342.9|4342.5|4342.9|4342.5|4341.65|4341.25|524
1650640910000|2022-04-22 15:21:50|4343.15|4342.75|4343.4|4343|4343.65|4343.25|4342.9|4342.5|312
1650640920000|2022-04-22 15:22:00|4343.65|4343.25|4344.4|4344|4344.4|4344|4343.15|4342.75|308
1650640930000|2022-04-22 15:22:10|4344.15|4343.75|4343.65|4343.25|4344.52|4344.12|4343.65|4343.25|266
1650640940000|2022-04-22 15:22:20|4343.4|4343|4342.4|4342|4343.4|4343|4341.9|4341.5|340
1650640950000|2022-04-22 15:22:30|4341.9|4341.5|4342.65|4342.25|4342.65|4342.25|4341.9|4341.5|377
1650640960000|2022-04-22 15:22:40|4342.4|4342|4343.15|4342.75|4343.4|4343|4342.4|4342|330
1650640970000|2022-04-22 15:22:50|4343.4|4343|4342.4|4342|4343.65|4343.25|4342.15|4341.75|384
1650640980000|2022-04-22 15:23:00|4342.15|4341.75|4342.15|4341.75|4342.4|4342|4341.4|4341|504
1650640990000|2022-04-22 15:23:10|4342.4|4342|4343.4|4343|4343.4|4343|4341.9|4341.5|286
1650641000000|2022-04-22 15:23:20|4343.15|4342.75|4342.4|4342|4343.4|4343|4342.15|4341.75|298
1650641010000|2022-04-22 15:23:30|4342.65|4342.25|4341.65|4341.25|4342.65|4342.25|4341.4|4341|301
1650641020000|2022-04-22 15:23:40|4341.4|4341|4341.4|4341|4341.65|4341.25|4340.9|4340.5|308
1650641030000|2022-04-22 15:23:50|4341.15|4340.75|4341.65|4341.25|4341.65|4341.25|4341.15|4340.75|319
1650641040000|2022-04-22 15:24:00|4341.9|4341.5|4340.65|4340.25|4342.4|4342|4340.65|4340.25|549
1650641050000|2022-04-22 15:24:10|4340.4|4340|4340.65|4340.25|4340.65|4340.25|4340.15|4339.75|215
1650641080000|2022-04-22 15:24:40|4341.4|4341|4341.15|4340.75|4341.4|4341|4340.9|4340.5|88
1650641090000|2022-04-22 15:24:50|4340.9|4340.5|4340.9|4340.5|4340.9|4340.5|4340.65|4340.25|236
1650641100000|2022-04-22 15:25:00|4341.15|4340.75|4340.4|4340|4341.65|4341.25|4340.4|4340|366
1650641110000|2022-04-22 15:25:10|4340.52|4340.12|4339.65|4339.25|4340.52|4340.12|4338.65|4338.25|859
1650641120000|2022-04-22 15:25:20|4339.9|4339.5|4339.15|4338.75|4340.65|4340.25|4339.15|4338.75|505
1650641130000|2022-04-22 15:25:30|4338.4|4338|4339.9|4339.5|4340.15|4339.75|4338.4|4338|686
1650641140000|2022-04-22 15:25:40|4339.52|4339.12|4338.65|4338.25|4339.9|4339.5|4338.65|4338.25|330
1650641150000|2022-04-22 15:25:50|4338.9|4338.5|4339.9|4339.5|4339.9|4339.5|4338.9|4338.5|331
1650641160000|2022-04-22 15:26:00|4339.77|4339.37|4338.9|4338.5|4339.9|4339.5|4338.9|4338.5|663
1650641170000|2022-04-22 15:26:10|4339.02|4338.62|4338.9|4338.5|4339.02|4338.62|4338.4|4338|264
1650641180000|2022-04-22 15:26:20|4339.4|4339|4338.9|4338.5|4339.4|4339|4338.4|4338|193
1650641190000|2022-04-22 15:26:30|4338.65|4338.25|4339.65|4339.25|4339.65|4339.25|4338.4|4338|390
1650641200000|2022-04-22 15:26:40|4339.9|4339.5|4339.15|4338.75|4339.9|4339.5|4339.15|4338.75|246
1650641210000|2022-04-22 15:26:50|4339.4|4339|4339.4|4339|4340.15|4339.75|4339.15|4338.75|289
1650641220000|2022-04-22 15:27:00|4339.15|4338.75|4340.77|4340.37|4341.65|4341.25|4339.15|4338.75|521
1650641230000|2022-04-22 15:27:10|4340.9|4340.5|4341.65|4341.25|4341.65|4341.25|4340.9|4340.5|298
1650641240000|2022-04-22 15:27:20|4341.15|4340.75|4341.9|4341.5|4342.15|4341.75|4341.15|4340.75|303
1650641250000|2022-04-22 15:27:30|4341.65|4341.25|4341.15|4340.75|4341.65|4341.25|4340.9|4340.5|311
1650641260000|2022-04-22 15:27:40|4340.9|4340.5|4340.15|4339.75|4340.9|4340.5|4339.9|4339.5|225
1650641270000|2022-04-22 15:27:50|4339.9|4339.5|4339.65|4339.25|4340.4|4340|4339.65|4339.25|274
1650641280000|2022-04-22 15:28:00|4339.4|4339|4339.65|4339.25|4339.65|4339.25|4338.65|4338.25|423
1650641290000|2022-04-22 15:28:10|4339.9|4339.5|4339.65|4339.25|4340.15|4339.75|4338.9|4338.5|241
1650641300000|2022-04-22 15:28:20|4339.9|4339.5|4338.65|4338.25|4339.9|4339.5|4338.65|4338.25|387
1650641310000|2022-04-22 15:28:30|4338.9|4338.5|4338.9|4338.5|4338.9|4338.5|4338.65|4338.25|235
1650641320000|2022-04-22 15:28:40|4339.15|4338.75|4339.15|4338.75|4339.4|4339|4339.15|4338.75|151
1650641330000|2022-04-22 15:28:50|4338.9|4338.5|4338.9|4338.5|4339.65|4339.25|4338.9|4338.5|347
1650641340000|2022-04-22 15:29:00|4339.15|4338.75|4338.65|4338.25|4339.65|4339.25|4338.65|4338.25|580
1650641350000|2022-04-22 15:29:10|4338.9|4338.5|4340.65|4340.25|4340.65|4340.25|4338.9|4338.5|504
1650641360000|2022-04-22 15:29:20|4340.15|4339.75|4340.9|4340.5|4341.15|4340.75|4339.9|4339.5|390
1650641370000|2022-04-22 15:29:30|4340.65|4340.25|4339.65|4339.25|4340.65|4340.25|4339.4|4339|268
1650641380000|2022-04-22 15:29:40|4339.4|4339|4339.15|4338.75|4339.4|4339|4338.9|4338.5|266
1650641390000|2022-04-22 15:29:50|4339.4|4339|4339.65|4339.25|4339.9|4339.5|4339.4|4339|249
1650641400000|2022-04-22 15:30:00|4339.9|4339.5|4339.15|4338.75|4339.9|4339.5|4338.9|4338.5|572
1650641410000|2022-04-22 15:30:10|4338.65|4338.25|4340.9|4340.5|4341.15|4340.75|4338.65|4338.25|757
1650641420000|2022-04-22 15:30:20|4341.15|4340.75|4341.4|4341|4341.65|4341.25|4340.65|4340.25|373
1650641430000|2022-04-22 15:30:30|4341.27|4340.87|4342.15|4341.75|4342.15|4341.75|4341.15|4340.75|630
1650641440000|2022-04-22 15:30:40|4341.9|4341.5|4341.65|4341.25|4341.9|4341.5|4341.4|4341|284
1650641450000|2022-04-22 15:30:50|4341.9|4341.5|4340.15|4339.75|4341.9|4341.5|4339.9|4339.5|494
1650641460000|2022-04-22 15:31:00|4339.9|4339.5|4337.9|4337.5|4339.9|4339.5|4337.9|4337.5|817
1650641470000|2022-04-22 15:31:10|4338.15|4337.75|4338.15|4337.75|4338.15|4337.75|4337.65|4337.25|469
1650641480000|2022-04-22 15:31:20|4337.9|4337.5|4337.9|4337.5|4338.65|4338.25|4337.65|4337.25|522
1650641490000|2022-04-22 15:31:30|4338.15|4337.75|4339.4|4339|4339.9|4339.5|4337.9|4337.5|402
1650641500000|2022-04-22 15:31:40|4339.65|4339.25|4338.65|4338.25|4339.65|4339.25|4338.15|4337.75|279
1650641510000|2022-04-22 15:31:50|4338.9|4338.5|4339.9|4339.5|4339.9|4339.5|4338.9|4338.5|225
1650641520000|2022-04-22 15:32:00|4340.4|4340|4339.65|4339.25|4340.65|4340.25|4339.4|4339|595
1650641530000|2022-04-22 15:32:10|4339.4|4339|4338.4|4338|4339.4|4339|4338.4|4338|306
1650641540000|2022-04-22 15:32:20|4338.27|4337.87|4338.15|4337.75|4338.27|4337.87|4337.65|4337.25|355
1650641550000|2022-04-22 15:32:30|4337.9|4337.5|4337.4|4337|4338.15|4337.75|4337.4|4337|474
1650641560000|2022-04-22 15:32:40|4337.65|4337.25|4337.15|4336.75|4337.65|4337.25|4336.9|4336.5|577
1650641570000|2022-04-22 15:32:50|4336.9|4336.5|4335.15|4334.75|4336.9|4336.5|4334.9|4334.5|1212
1650641580000|2022-04-22 15:33:00|4335.4|4335|4334.4|4334|4335.4|4335|4333.9|4333.5|1239
1650641590000|2022-04-22 15:33:10|4334.15|4333.75|4334.9|4334.5|4335.15|4334.75|4333.9|4333.5|1110
1650641600000|2022-04-22 15:33:20|4335.15|4334.75|4335.15|4334.75|4335.15|4334.75|4334.65|4334.25|547
1650641610000|2022-04-22 15:33:30|4335.02|4334.62|4334.65|4334.25|4335.9|4335.5|4334.65|4334.25|1930
1650641620000|2022-04-22 15:33:40|4334.9|4334.5|4334.65|4334.25|4335.4|4335|4334.65|4334.25|741
1650641630000|2022-04-22 15:33:50|4334.15|4333.75|4333.65|4333.25|4334.15|4333.75|4333.15|4332.75|723
1650641640000|2022-04-22 15:34:00|4333.9|4333.5|4333.4|4333|4334.15|4333.75|4333.4|4333|237
1650641650000|2022-04-22 15:34:10|4333.15|4332.75|4334.9|4334.5|4335.15|4334.75|4333.15|4332.75|499
1650641660000|2022-04-22 15:34:20|4334.65|4334.25|4335.4|4335|4335.65|4335.25|4334.15|4333.75|485
1650641670000|2022-04-22 15:34:30|4335.15|4334.75|4334.4|4334|4335.4|4335|4334.4|4334|170
1650641680000|2022-04-22 15:34:40|4334.65|4334.25|4335.15|4334.75|4335.4|4335|4334.65|4334.25|285
1650641690000|2022-04-22 15:34:50|4334.9|4334.5|4334.65|4334.25|4334.9|4334.5|4334.15|4333.75|361
1650641700000|2022-04-22 15:35:00|4334.9|4334.5|4333.9|4333.5|4334.9|4334.5|4333.9|4333.5|554
1650641710000|2022-04-22 15:35:10|4333.4|4333|4333.65|4333.25|4333.65|4333.25|4332.9|4332.5|564
1650641720000|2022-04-22 15:35:20|4333.4|4333|4334.65|4334.25|4334.65|4334.25|4333.4|4333|572
1650641730000|2022-04-22 15:35:30|4334.4|4334|4334.4|4334|4334.9|4334.5|4334.4|4334|379
1650641740000|2022-04-22 15:35:40|4334.15|4333.75|4333.4|4333|4334.15|4333.75|4333.4|4333|227
1650641750000|2022-04-22 15:35:50|4333.15|4332.75|4333.65|4333.25|4333.65|4333.25|4333.15|4332.75|305
1650641760000|2022-04-22 15:36:00|4333.4|4333|4333.65|4333.25|4333.9|4333.5|4333.4|4333|411
1650641770000|2022-04-22 15:36:10|4333.4|4333|4333.15|4332.75|4333.65|4333.25|4332.4|4332|870
1650641780000|2022-04-22 15:36:20|4332.9|4332.5|4332.65|4332.25|4332.9|4332.5|4332.4|4332|259
1650641790000|2022-04-22 15:36:30|4332.52|4332.12|4332.9|4332.5|4332.9|4332.5|4332.4|4332|303
1650641800000|2022-04-22 15:36:40|4333.15|4332.75|4332.65|4332.25|4333.65|4333.25|4332.65|4332.25|337
1650641810000|2022-04-22 15:36:50|4332.9|4332.5|4333.4|4333|4333.4|4333|4332.9|4332.5|226
1650641820000|2022-04-22 15:37:00|4333.15|4332.75|4333.4|4333|4333.9|4333.5|4333.15|4332.75|426
1650641830000|2022-04-22 15:37:10|4333.27|4332.87|4331.4|4331|4333.27|4332.87|4331.4|4331|1183
1650641840000|2022-04-22 15:37:20|4331.9|4331.5|4331.65|4331.25|4331.9|4331.5|4331.4|4331|370
1650641850000|2022-04-22 15:37:30|4331.77|4331.37|4332.15|4331.75|4332.15|4331.75|4331.4|4331|334
1650641860000|2022-04-22 15:37:40|4331.9|4331.5|4333.15|4332.75|4333.15|4332.75|4331.9|4331.5|448
1650641870000|2022-04-22 15:37:50|4333.4|4333|4332.9|4332.5|4333.65|4333.25|4332.9|4332.5|629
1650641880000|2022-04-22 15:38:00|4332.65|4332.25|4331.4|4331|4332.65|4332.25|4331.4|4331|427
1650641890000|2022-04-22 15:38:10|4331.9|4331.5|4331.65|4331.25|4331.9|4331.5|4331.4|4331|439
1650641900000|2022-04-22 15:38:20|4331.4|4331|4331.65|4331.25|4331.9|4331.5|4331.4|4331|547
1650641910000|2022-04-22 15:38:30|4331.9|4331.5|4331.65|4331.25|4331.9|4331.5|4331.65|4331.25|325
1650641920000|2022-04-22 15:38:40|4331.9|4331.5|4331.4|4331|4332.4|4332|4331.4|4331|297
1650641930000|2022-04-22 15:38:50|4331.65|4331.25|4331.4|4331|4331.9|4331.5|4331.27|4330.87|254
1650641940000|2022-04-22 15:39:00|4331.15|4330.75|4330.4|4330|4331.15|4330.75|4330.4|4330|655
1650641950000|2022-04-22 15:39:10|4330.15|4329.75|4329.9|4329.5|4330.9|4330.5|4329.4|4329|1763
1650641960000|2022-04-22 15:39:20|4329.65|4329.25|4330.15|4329.75|4330.15|4329.75|4329.4|4329|996
1650641970000|2022-04-22 15:39:30|4330.4|4330|4329.9|4329.5|4330.9|4330.5|4329.9|4329.5|501
1650641980000|2022-04-22 15:39:40|4330.15|4329.75|4329.9|4329.5|4330.4|4330|4329.9|4329.5|360
1650641990000|2022-04-22 15:39:50|4330.15|4329.75|4330.9|4330.5|4330.9|4330.5|4329.9|4329.5|345
1650642000000|2022-04-22 15:40:00|4330.65|4330.25|4330.65|4330.25|4330.9|4330.5|4330.4|4330|377
1650642010000|2022-04-22 15:40:10|4330.4|4330|4330.15|4329.75|4330.65|4330.25|4329.9|4329.5|439
1650642020000|2022-04-22 15:40:20|4330.9|4330.5|4330.65|4330.25|4331.4|4331|4330.65|4330.25|764
1650642030000|2022-04-22 15:40:30|4330.4|4330|4330.02|4329.62|4330.65|4330.25|4330.02|4329.62|428
1650642040000|2022-04-22 15:40:40|4330.15|4329.75|4330.15|4329.75|4330.65|4330.25|4329.9|4329.5|487
1650642050000|2022-04-22 15:40:50|4329.9|4329.5|4329.9|4329.5|4330.15|4329.75|4329.65|4329.25|498
1650642060000|2022-04-22 15:41:00|4329.65|4329.25|4329.65|4329.25|4329.9|4329.5|4329.4|4329|404
1650642070000|2022-04-22 15:41:10|4329.4|4329|4328.65|4328.25|4329.4|4329|4328.4|4328|671
1650642080000|2022-04-22 15:41:20|4328.4|4328|4328.4|4328|4328.9|4328.5|4328.15|4327.75|435
1650642090000|2022-04-22 15:41:30|4328.65|4328.25|4328.4|4328|4328.65|4328.25|4327.9|4327.5|578
1650642100000|2022-04-22 15:41:40|4328.65|4328.25|4328.4|4328|4328.65|4328.25|4328.15|4327.75|474
1650642110000|2022-04-22 15:41:50|4328.15|4327.75|4328.15|4327.75|4328.4|4328|4327.9|4327.5|352
1650642120000|2022-04-22 15:42:00|4328.02|4327.62|4327.4|4327|4328.27|4327.87|4327.4|4327|564
1650642130000|2022-04-22 15:42:10|4327.9|4327.5|4327.15|4326.75|4327.9|4327.5|4327.15|4326.75|432
1650642140000|2022-04-22 15:42:20|4326.9|4326.5|4326.4|4326|4327.15|4326.75|4326.15|4325.75|754
1650642150000|2022-04-22 15:42:30|4326.15|4325.75|4325.9|4325.5|4326.4|4326|4325.9|4325.5|474
1650642160000|2022-04-22 15:42:40|4326.15|4325.75|4326.15|4325.75|4326.15|4325.75|4325.9|4325.5|543
1650642170000|2022-04-22 15:42:50|4326.4|4326|4325.65|4325.25|4326.4|4326|4325.65|4325.25|311
1650642180000|2022-04-22 15:43:00|4325.9|4325.5|4326.65|4326.25|4327.15|4326.75|4325.9|4325.5|968
1650642190000|2022-04-22 15:43:10|4326.4|4326|4325.4|4325|4326.65|4326.25|4325.15|4324.75|2501
1650642200000|2022-04-22 15:43:20|4325.9|4325.5|4325.4|4325|4325.9|4325.5|4325.4|4325|439
1650642210000|2022-04-22 15:43:30|4325.27|4324.87|4325.9|4325.5|4326.15|4325.75|4325.27|4324.87|641
1650642220000|2022-04-22 15:43:40|4326.15|4325.75|4325.65|4325.25|4326.15|4325.75|4325.65|4325.25|384
1650642230000|2022-04-22 15:43:50|4325.77|4325.37|4324.15|4323.75|4325.9|4325.5|4324.15|4323.75|1781
1650642240000|2022-04-22 15:44:00|4323.9|4323.5|4324.4|4324|4324.9|4324.5|4323.9|4323.5|892
1650642250000|2022-04-22 15:44:10|4324.15|4323.75|4323.9|4323.5|4324.4|4324|4323.9|4323.5|471
1650642260000|2022-04-22 15:44:20|4324.15|4323.75|4323.4|4323|4324.65|4324.25|4323.4|4323|1429
1650642270000|2022-04-22 15:44:30|4323.65|4323.25|4321.9|4321.5|4323.65|4323.25|4321.9|4321.5|1627
1650642280000|2022-04-22 15:44:40|4322.15|4321.75|4321.9|4321.5|4322.15|4321.75|4321.9|4321.5|694
1650642290000|2022-04-22 15:44:50|4321.65|4321.25|4321.9|4321.5|4322.4|4322|4321.65|4321.25|625
1650642300000|2022-04-22 15:45:00|4321.65|4321.25|4321.9|4321.5|4322.15|4321.75|4321.4|4321|656
1650642310000|2022-04-22 15:45:10|4321.65|4321.25|4322.15|4321.75|4322.4|4322|4321.4|4321|590
1650642320000|2022-04-22 15:45:20|4321.9|4321.5|4322.65|4322.25|4322.9|4322.5|4321.9|4321.5|561
1650642330000|2022-04-22 15:45:30|4322.4|4322|4323.4|4323|4323.4|4323|4322.4|4322|570
1650642340000|2022-04-22 15:45:40|4323.15|4322.75|4322.9|4322.5|4323.4|4323|4322.9|4322.5|483
1650642350000|2022-04-22 15:45:50|4323.15|4322.75|4322.9|4322.5|4323.65|4323.25|4322.9|4322.5|558
1650642360000|2022-04-22 15:46:00|4322.65|4322.25|4323.65|4323.25|4323.65|4323.25|4322.65|4322.25|693
1650642370000|2022-04-22 15:46:10|4323.4|4323|4323.4|4323|4323.65|4323.25|4323.15|4322.75|555
1650642380000|2022-04-22 15:46:20|4323.65|4323.25|4323.65|4323.25|4323.65|4323.25|4323.15|4322.75|440
1650642390000|2022-04-22 15:46:30|4323.9|4323.5|4323.9|4323.5|4324.15|4323.75|4323.65|4323.25|467
1650642400000|2022-04-22 15:46:40|4324.4|4324|4324.15|4323.75|4325.15|4324.75|4324.15|4323.75|825
1650642410000|2022-04-22 15:46:50|4323.9|4323.5|4323.65|4323.25|4324.15|4323.75|4323.65|4323.25|357
1650642420000|2022-04-22 15:47:00|4323.4|4323|4323.4|4323|4323.65|4323.25|4322.9|4322.5|583
1650642430000|2022-04-22 15:47:10|4323.15|4322.75|4323.9|4323.5|4324.15|4323.75|4322.9|4322.5|450
1650642440000|2022-04-22 15:47:20|4323.65|4323.25|4323.9|4323.5|4324.15|4323.75|4323.15|4322.75|453
1650642450000|2022-04-22 15:47:30|4323.65|4323.25|4324.15|4323.75|4324.15|4323.75|4323.4|4323|451
1650642460000|2022-04-22 15:47:40|4324.4|4324|4324.4|4324|4324.9|4324.5|4324.4|4324|557
1650642470000|2022-04-22 15:47:50|4324.65|4324.25|4324.4|4324|4325.15|4324.75|4324.4|4324|384
1650642480000|2022-04-22 15:48:00|4324.15|4323.75|4323.9|4323.5|4324.4|4324|4323.65|4323.25|348
1650642490000|2022-04-22 15:48:10|4323.4|4323|4323.15|4322.75|4323.65|4323.25|4322.9|4322.5|759
1650642500000|2022-04-22 15:48:20|4322.9|4322.5|4322.9|4322.5|4323.15|4322.75|4322.4|4322|555
1650642510000|2022-04-22 15:48:30|4323.15|4322.75|4323.65|4323.25|4323.9|4323.5|4323.15|4322.75|518
1650642520000|2022-04-22 15:48:40|4323.9|4323.5|4323.65|4323.25|4324.15|4323.75|4323.65|4323.25|371
1650642530000|2022-04-22 15:48:50|4323.4|4323|4322.65|4322.25|4323.4|4323|4322.65|4322.25|263
1650642540000|2022-04-22 15:49:00|4322.77|4322.37|4322.65|4322.25|4322.9|4322.5|4322.65|4322.25|441
1650642550000|2022-04-22 15:49:10|4322.4|4322|4322.4|4322|4322.65|4322.25|4322.4|4322|333
1650642560000|2022-04-22 15:49:20|4322.65|4322.25|4322.15|4321.75|4322.65|4322.25|4321.9|4321.5|543
1650642570000|2022-04-22 15:49:30|4322.4|4322|4322.15|4321.75|4322.65|4322.25|4322.15|4321.75|250
1650642580000|2022-04-22 15:49:40|4322.4|4322|4322.9|4322.5|4323.02|4322.62|4321.9|4321.5|504
1650642590000|2022-04-22 15:49:50|4323.15|4322.75|4321.9|4321.5|4323.15|4322.75|4321.9|4321.5|457
1650642600000|2022-04-22 15:50:00|4321.65|4321.25|4321.4|4321|4321.9|4321.5|4320.9|4320.5|992
1650642610000|2022-04-22 15:50:10|4321.9|4321.5|4321.15|4320.75|4321.9|4321.5|4321.15|4320.75|417
1650642620000|2022-04-22 15:50:20|4320.9|4320.5|4321.4|4321|4321.9|4321.5|4320.9|4320.5|344
1650642630000|2022-04-22 15:50:30|4320.9|4320.5|4320.4|4320|4320.9|4320.5|4320.15|4319.75|717
1650642640000|2022-04-22 15:50:40|4320.65|4320.25|4322.4|4322|4322.4|4322|4320.4|4320|477
1650642650000|2022-04-22 15:50:50|4322.27|4321.87|4322.9|4322.5|4323.15|4322.75|4322.27|4321.87|459
1650642660000|2022-04-22 15:51:00|4322.65|4322.25|4322.9|4322.5|4323.15|4322.75|4322.65|4322.25|374
1650642670000|2022-04-22 15:51:10|4322.65|4322.25|4320.9|4320.5|4322.9|4322.5|4320.9|4320.5|469
1650642680000|2022-04-22 15:51:20|4321.15|4320.75|4321.4|4321|4321.4|4321|4320.9|4320.5|240
1650642690000|2022-04-22 15:51:30|4321.65|4321.25|4321.15|4320.75|4321.9|4321.5|4321.15|4320.75|314
1650642700000|2022-04-22 15:51:40|4320.9|4320.5|4321.15|4320.75|4321.4|4321|4320.9|4320.5|324
1650642710000|2022-04-22 15:51:50|4320.9|4320.5|4321.15|4320.75|4321.27|4320.87|4320.9|4320.5|215
1650642720000|2022-04-22 15:52:00|4320.9|4320.5|4319.9|4319.5|4320.9|4320.5|4319.9|4319.5|449
1650642730000|2022-04-22 15:52:10|4320.15|4319.75|4320.15|4319.75|4320.4|4320|4319.4|4319|790
1650642740000|2022-04-22 15:52:20|4320.4|4320|4320.65|4320.25|4320.65|4320.25|4320.15|4319.75|310
1650642750000|2022-04-22 15:52:30|4320.4|4320|4319.9|4319.5|4320.4|4320|4319.65|4319.25|354
1650642760000|2022-04-22 15:52:40|4320.15|4319.75|4319.65|4319.25|4320.15|4319.75|4319.65|4319.25|139
1650642770000|2022-04-22 15:52:50|4319.4|4319|4319.15|4318.75|4319.4|4319|4319.15|4318.75|256
1650642780000|2022-04-22 15:53:00|4318.9|4318.5|4318.4|4318|4318.9|4318.5|4318.15|4317.75|1121
1650642790000|2022-04-22 15:53:10|4318.15|4317.75|4318.9|4318.5|4319.4|4319|4318.15|4317.75|638
1650642800000|2022-04-22 15:53:20|4318.65|4318.25|4317.9|4317.5|4318.65|4318.25|4317.9|4317.5|386
1650642810000|2022-04-22 15:53:30|4317.65|4317.25|4317.9|4317.5|4318.15|4317.75|4317.15|4316.75|715
1650642820000|2022-04-22 15:53:40|4318.15|4317.75|4318.65|4318.25|4318.65|4318.25|4317.9|4317.5|415
1650642830000|2022-04-22 15:53:50|4318.4|4318|4318.15|4317.75|4318.4|4318|4317.65|4317.25|517
1650642840000|2022-04-22 15:54:00|4317.9|4317.5|4317.4|4317|4317.9|4317.5|4317.4|4317|358
1650642850000|2022-04-22 15:54:10|4317.65|4317.25|4317.4|4317|4317.65|4317.25|4317.4|4317|386
1650642860000|2022-04-22 15:54:20|4317.65|4317.25|4318.65|4318.25|4318.65|4318.25|4317.15|4316.75|700
1650642870000|2022-04-22 15:54:30|4318.9|4318.5|4319.15|4318.75|4319.15|4318.75|4318.4|4318|854
1650642880000|2022-04-22 15:54:40|4319.27|4318.87|4318.15|4317.75|4319.4|4319|4317.9|4317.5|655
1650642890000|2022-04-22 15:54:50|4318.27|4317.87|4317.9|4317.5|4318.4|4318|4317.9|4317.5|440
1650642900000|2022-04-22 15:55:00|4317.4|4317|4317.4|4317|4317.4|4317|4316.4|4316|1042
1650642910000|2022-04-22 15:55:10|4317.15|4316.75|4317.4|4317|4317.9|4317.5|4317.15|4316.75|531
1650642920000|2022-04-22 15:55:20|4317.27|4316.87|4317.4|4317|4317.9|4317.5|4316.9|4316.5|515
1650642930000|2022-04-22 15:55:30|4317.65|4317.25|4318.9|4318.5|4318.9|4318.5|4317.65|4317.25|720
1650642940000|2022-04-22 15:55:40|4319.15|4318.75|4317.9|4317.5|4319.65|4319.25|4317.9|4317.5|637
1650642950000|2022-04-22 15:55:50|4317.65|4317.25|4317.4|4317|4317.65|4317.25|4316.9|4316.5|677
1650642960000|2022-04-22 15:56:00|4317.15|4316.75|4317.15|4316.75|4317.65|4317.25|4316.9|4316.5|506
1650642970000|2022-04-22 15:56:10|4316.9|4316.5|4316.4|4316|4316.9|4316.5|4316.4|4316|364
1650642980000|2022-04-22 15:56:20|4316.27|4315.87|4316.9|4316.5|4316.9|4316.5|4316.15|4315.75|496
1650642990000|2022-04-22 15:56:30|4317.15|4316.75|4317.4|4317|4317.4|4317|4316.65|4316.25|349
1650643000000|2022-04-22 15:56:40|4317.15|4316.75|4318.4|4318|4318.65|4318.25|4317.15|4316.75|504
1650643010000|2022-04-22 15:56:50|4318.65|4318.25|4317.9|4317.5|4318.9|4318.5|4317.9|4317.5|344
1650643020000|2022-04-22 15:57:00|4317.65|4317.25|4318.9|4318.5|4319.15|4318.75|4317.65|4317.25|670
1650643030000|2022-04-22 15:57:10|4319.15|4318.75|4317.9|4317.5|4319.15|4318.75|4317.9|4317.5|354
1650643040000|2022-04-22 15:57:20|4317.65|4317.25|4317.15|4316.75|4318.15|4317.75|4316.9|4316.5|571
1650643050000|2022-04-22 15:57:30|4316.9|4316.5|4316.9|4316.5|4317.15|4316.75|4316.65|4316.25|194
1650643060000|2022-04-22 15:57:40|4317.65|4317.25|4317.65|4317.25|4317.9|4317.5|4317.15|4316.75|546
1650643070000|2022-04-22 15:57:50|4317.4|4317|4317.65|4317.25|4317.65|4317.25|4317.4|4317|151
1650643080000|2022-04-22 15:58:00|4317.4|4317|4318.4|4318|4318.4|4318|4317.27|4316.87|463
1650643090000|2022-04-22 15:58:10|4318.15|4317.75|4318.15|4317.75|4318.9|4318.5|4318.15|4317.75|373
1650643100000|2022-04-22 15:58:20|4317.9|4317.5|4318.4|4318|4318.4|4318|4317.65|4317.25|297
1650643110000|2022-04-22 15:58:30|4318.15|4317.75|4317.4|4317|4318.4|4318|4317.15|4316.75|427
1650643120000|2022-04-22 15:58:40|4317.15|4316.75|4316.65|4316.25|4317.15|4316.75|4316.65|4316.25|429
1650643130000|2022-04-22 15:58:50|4316.9|4316.5|4316.4|4316|4316.9|4316.5|4316.4|4316|800
1650643140000|2022-04-22 15:59:00|4316.65|4316.25|4316.9|4316.5|4317.65|4317.25|4316.65|4316.25|414
1650643150000|2022-04-22 15:59:10|4316.65|4316.25|4316.4|4316|4316.9|4316.5|4316.4|4316|285
1650643160000|2022-04-22 15:59:20|4316.15|4315.75|4316.65|4316.25|4316.65|4316.25|4316.15|4315.75|397
1650643170000|2022-04-22 15:59:30|4316.4|4316|4316.65|4316.25|4317.15|4316.75|4316.4|4316|333
1650643180000|2022-04-22 15:59:40|4316.4|4316|4316.65|4316.25|4316.9|4316.5|4316.15|4315.75|337
1650643190000|2022-04-22 15:59:50|4316.4|4316|4316.15|4315.75|4316.65|4316.25|4316.15|4315.75|288
1650643200000|2022-04-22 16:00:00|4315.9|4315.5|4315.65|4315.25|4316.15|4315.75|4315.15|4314.75|1127
1650643210000|2022-04-22 16:00:10|4315.4|4315|4315.15|4314.75|4315.65|4315.25|4315.15|4314.75|339
1650643220000|2022-04-22 16:00:20|4314.9|4314.5|4315.65|4315.25|4315.9|4315.5|4314.9|4314.5|732
1650643230000|2022-04-22 16:00:30|4315.9|4315.5|4315.15|4314.75|4315.9|4315.5|4314.9|4314.5|384
1650643240000|2022-04-22 16:00:40|4314.9|4314.5|4315.15|4314.75|4315.52|4315.12|4314.9|4314.5|671
1650643250000|2022-04-22 16:00:50|4315.4|4315|4316.9|4316.5|4316.9|4316.5|4315.15|4314.75|667
1650643260000|2022-04-22 16:01:00|4316.4|4316|4316.65|4316.25|4317.15|4316.75|4316.4|4316|686
1650643270000|2022-04-22 16:01:10|4316.9|4316.5|4315.9|4315.5|4316.9|4316.5|4315.9|4315.5|417
1650643280000|2022-04-22 16:01:20|4315.65|4315.25|4315.4|4315|4315.65|4315.25|4315.15|4314.75|573
1650643290000|2022-04-22 16:01:30|4315.15|4314.75|4314.9|4314.5|4315.15|4314.75|4314.9|4314.5|206
1650643300000|2022-04-22 16:01:40|4314.15|4313.75|4315.15|4314.75|4315.15|4314.75|4314.15|4313.75|1114
1650643310000|2022-04-22 16:01:50|4314.9|4314.5|4315.02|4314.62|4315.15|4314.75|4314.15|4313.75|528
1650643320000|2022-04-22 16:02:00|4314.9|4314.5|4315.02|4314.62|4315.65|4315.25|4314.9|4314.5|576
1650643330000|2022-04-22 16:02:10|4314.9|4314.5|4313.65|4313.25|4315.15|4314.75|4313.65|4313.25|1101
1650643340000|2022-04-22 16:02:20|4313.4|4313|4314.15|4313.75|4314.15|4313.75|4313.15|4312.75|662
1650643350000|2022-04-22 16:02:30|4313.9|4313.5|4313.9|4313.5|4314.15|4313.75|4313.65|4313.25|366
1650643360000|2022-04-22 16:02:40|4314.4|4314|4313.65|4313.25|4314.4|4314|4313.65|4313.25|392
1650643370000|2022-04-22 16:02:50|4313.4|4313|4313.9|4313.5|4314.15|4313.75|4313.4|4313|662
1650643380000|2022-04-22 16:03:00|4314.15|4313.75|4314.4|4314|4314.65|4314.25|4313.9|4313.5|564
1650643390000|2022-04-22 16:03:10|4314.65|4314.25|4314.15|4313.75|4314.9|4314.5|4314.15|4313.75|364
1650643400000|2022-04-22 16:03:20|4313.9|4313.5|4314.4|4314|4314.65|4314.25|4313.9|4313.5|469
1650643410000|2022-04-22 16:03:30|4313.9|4313.5|4313.4|4313|4313.9|4313.5|4313.4|4313|350
1650643420000|2022-04-22 16:03:40|4313.65|4313.25|4313.65|4313.25|4314.15|4313.75|4313.65|4313.25|380
1650643430000|2022-04-22 16:03:50|4313.9|4313.5|4314.4|4314|4314.9|4314.5|4313.9|4313.5|415
1650643440000|2022-04-22 16:04:00|4314.15|4313.75|4314.15|4313.75|4314.4|4314|4313.9|4313.5|345
1650643450000|2022-04-22 16:04:10|4314.4|4314|4314.4|4314|4314.9|4314.5|4314.4|4314|375
1650643460000|2022-04-22 16:04:20|4314.65|4314.25|4314.15|4313.75|4314.65|4314.25|4314.15|4313.75|322
1650643470000|2022-04-22 16:04:30|4314.4|4314|4314.9|4314.5|4314.9|4314.5|4314.15|4313.75|317
1650643480000|2022-04-22 16:04:40|4314.77|4314.37|4314.4|4314|4314.77|4314.37|4313.9|4313.5|446
1650643490000|2022-04-22 16:04:50|4314.52|4314.12|4315.9|4315.5|4315.9|4315.5|4314.52|4314.12|745
1650643500000|2022-04-22 16:05:00|4315.65|4315.25|4316.9|4316.5|4317.4|4317|4315.65|4315.25|1517
1650643510000|2022-04-22 16:05:10|4316.65|4316.25|4317.77|4317.37|4318.15|4317.75|4316.4|4316|1000
1650643520000|2022-04-22 16:05:20|4317.65|4317.25|4317.15|4316.75|4318.15|4317.75|4316.9|4316.5|433
1650643530000|2022-04-22 16:05:30|4316.9|4316.5|4316.9|4316.5|4316.9|4316.5|4315.9|4315.5|710
1650643540000|2022-04-22 16:05:40|4316.4|4316|4316.4|4316|4316.65|4316.25|4316.4|4316|899
1650643550000|2022-04-22 16:05:50|4316.15|4315.75|4315.9|4315.5|4316.4|4316|4315.9|4315.5|334
1650643560000|2022-04-22 16:06:00|4315.65|4315.25|4316.9|4316.5|4316.9|4316.5|4315.4|4315|425
1650643570000|2022-04-22 16:06:10|4316.65|4316.25|4317.02|4316.62|4317.15|4316.75|4316.4|4316|784
1650643580000|2022-04-22 16:06:20|4317.15|4316.75|4317.4|4317|4317.4|4317|4316.9|4316.5|250
1650643590000|2022-04-22 16:06:30|4317.15|4316.75|4316.65|4316.25|4317.4|4317|4316.4|4316|421
1650643600000|2022-04-22 16:06:40|4316.9|4316.5|4317.15|4316.75|4317.4|4317|4316.65|4316.25|329
1650643610000|2022-04-22 16:06:50|4316.9|4316.5|4317.4|4317|4317.65|4317.25|4316.9|4316.5|442
1650643620000|2022-04-22 16:07:00|4317.9|4317.5|4318.15|4317.75|4318.15|4317.75|4317.65|4317.25|455
1650643630000|2022-04-22 16:07:10|4318.4|4318|4318.9|4318.5|4318.9|4318.5|4318.4|4318|617
1650643640000|2022-04-22 16:07:20|4318.65|4318.25|4317.65|4317.25|4318.65|4318.25|4317.4|4317|875
1650643650000|2022-04-22 16:07:30|4317.4|4317|4317.65|4317.25|4317.65|4317.25|4317.4|4317|206
1650643660000|2022-04-22 16:07:40|4317.4|4317|4317.65|4317.25|4317.65|4317.25|4316.9|4316.5|349
1650643670000|2022-04-22 16:07:50|4317.9|4317.5|4318.15|4317.75|4318.15|4317.75|4317.9|4317.5|205
1650643680000|2022-04-22 16:08:00|4317.9|4317.5|4317.15|4316.75|4318.02|4317.62|4317.15|4316.75|422
1650643690000|2022-04-22 16:08:10|4316.9|4316.5|4316.4|4316|4316.9|4316.5|4316.15|4315.75|518
1650643700000|2022-04-22 16:08:20|4316.15|4315.75|4316.15|4315.75|4316.9|4316.5|4316.15|4315.75|530
1650643710000|2022-04-22 16:08:30|4315.9|4315.5|4315.15|4314.75|4316.15|4315.75|4314.65|4314.25|675
1650643720000|2022-04-22 16:08:40|4315.4|4315|4314.65|4314.25|4315.4|4315|4314.65|4314.25|355
1650643730000|2022-04-22 16:08:50|4314.4|4314|4313.4|4313|4314.4|4314|4313.4|4313|788
1650643740000|2022-04-22 16:09:00|4313.52|4313.12|4313.65|4313.25|4314.15|4313.75|4313.4|4313|763
1650643750000|2022-04-22 16:09:10|4313.9|4313.5|4313.9|4313.5|4314.27|4313.87|4313.65|4313.25|353
1650643760000|2022-04-22 16:09:20|4314.15|4313.75|4313.65|4313.25|4314.4|4314|4313.65|4313.25|330
1650643770000|2022-04-22 16:09:30|4313.9|4313.5|4314.15|4313.75|4314.15|4313.75|4313.9|4313.5|211
1650643780000|2022-04-22 16:09:40|4313.9|4313.5|4314.4|4314|4314.4|4314|4313.9|4313.5|351
1650643790000|2022-04-22 16:09:50|4313.9|4313.5|4313.4|4313|4313.9|4313.5|4313.15|4312.75|700
1650643800000|2022-04-22 16:10:00|4313.9|4313.5|4313.9|4313.5|4314.4|4314|4313.4|4313|657
1650643810000|2022-04-22 16:10:10|4313.4|4313|4314.65|4314.25|4314.9|4314.5|4313.4|4313|791
1650643820000|2022-04-22 16:10:20|4314.4|4314|4313.9|4313.5|4314.4|4314|4313.65|4313.25|374
1650643830000|2022-04-22 16:10:30|4314.15|4313.75|4314.15|4313.75|4314.4|4314|4314.15|4313.75|296
1650643840000|2022-04-22 16:10:40|4313.9|4313.5|4313.65|4313.25|4313.9|4313.5|4313.65|4313.25|331
1650643850000|2022-04-22 16:10:50|4313.4|4313|4314.15|4313.75|4314.15|4313.75|4313.4|4313|534
1650643860000|2022-04-22 16:11:00|4314.4|4314|4313.4|4313|4314.4|4314|4313.4|4313|544
1650643870000|2022-04-22 16:11:10|4313.15|4312.75|4313.4|4313|4313.4|4313|4313.15|4312.75|185
1650643880000|2022-04-22 16:11:20|4313.27|4312.87|4313.15|4312.75|4313.65|4313.25|4313.15|4312.75|242
1650643890000|2022-04-22 16:11:30|4312.9|4312.5|4311.9|4311.5|4312.9|4312.5|4311.9|4311.5|1304
1650643900000|2022-04-22 16:11:40|4312.15|4311.75|4311.9|4311.5|4312.15|4311.75|4311.9|4311.5|450
1650643910000|2022-04-22 16:11:50|4311.65|4311.25|4311.4|4311|4311.65|4311.25|4311.15|4310.75|466
1650643920000|2022-04-22 16:12:00|4311.9|4311.5|4313.15|4312.75|4313.4|4313|4311.9|4311.5|946
1650643930000|2022-04-22 16:12:10|4312.9|4312.5|4312.9|4312.5|4312.9|4312.5|4312.4|4312|433
1650643940000|2022-04-22 16:12:20|4313.15|4312.75|4313.15|4312.75|4313.65|4313.25|4313.15|4312.75|488
1650643950000|2022-04-22 16:12:30|4312.9|4312.5|4312.4|4312|4313.15|4312.75|4312.4|4312|280
1650643960000|2022-04-22 16:12:40|4312.65|4312.25|4313.4|4313|4313.4|4313|4312.65|4312.25|593
1650643970000|2022-04-22 16:12:50|4313.65|4313.25|4314.9|4314.5|4315.4|4315|4313.4|4313|2763
1650643980000|2022-04-22 16:13:00|4315.15|4314.75|4315.4|4315|4315.4|4315|4314.9|4314.5|379
1650643990000|2022-04-22 16:13:10|4315.15|4314.75|4314.9|4314.5|4315.15|4314.75|4314.65|4314.25|315
1650644000000|2022-04-22 16:13:20|4315.15|4314.75|4315.4|4315|4315.4|4315|4315.15|4314.75|345
1650644010000|2022-04-22 16:13:30|4315.65|4315.25|4315.15|4314.75|4315.65|4315.25|4314.9|4314.5|405
1650644020000|2022-04-22 16:13:40|4315.4|4315|4315.9|4315.5|4316.15|4315.75|4315.4|4315|884
1650644030000|2022-04-22 16:13:50|4316.15|4315.75|4316.15|4315.75|4316.4|4316|4315.4|4315|649
1650644040000|2022-04-22 16:14:00|4315.9|4315.5|4315.65|4315.25|4316.4|4316|4315.65|4315.25|315
1650644050000|2022-04-22 16:14:10|4316.15|4315.75|4315.65|4315.25|4316.4|4316|4315.4|4315|451
1650644060000|2022-04-22 16:14:20|4315.4|4315|4315.65|4315.25|4315.65|4315.25|4315.4|4315|269
1650644070000|2022-04-22 16:14:30|4315.9|4315.5|4316.15|4315.75|4316.15|4315.75|4315.65|4315.25|146
1650644080000|2022-04-22 16:14:40|4316.4|4316|4316.9|4316.5|4317.15|4316.75|4316.4|4316|513
1650644090000|2022-04-22 16:14:50|4317.15|4316.75|4316.65|4316.25|4317.15|4316.75|4316.65|4316.25|805
1650644100000|2022-04-22 16:15:00|4316.15|4315.75|4316.4|4316|4316.65|4316.25|4316.15|4315.75|402
1650644110000|2022-04-22 16:15:10|4316.15|4315.75|4315.65|4315.25|4316.15|4315.75|4315.4|4315|488
1650644120000|2022-04-22 16:15:20|4315.9|4315.5|4315.77|4315.37|4315.9|4315.5|4315.15|4314.75|335
1650644130000|2022-04-22 16:15:30|4315.65|4315.25|4314.9|4314.5|4315.9|4315.5|4314.65|4314.25|398
1650644140000|2022-04-22 16:15:40|4315.15|4314.75|4314.9|4314.5|4315.9|4315.5|4314.9|4314.5|316
1650644150000|2022-04-22 16:15:50|4315.15|4314.75|4315.15|4314.75|4315.15|4314.75|4314.9|4314.5|143
1650644160000|2022-04-22 16:16:00|4314.9|4314.5|4315.4|4315|4315.65|4315.25|4314.9|4314.5|220
1650644170000|2022-04-22 16:16:10|4315.65|4315.25|4316.4|4316|4316.4|4316|4315.65|4315.25|400
1650644180000|2022-04-22 16:16:20|4316.65|4316.25|4316.15|4315.75|4316.65|4316.25|4315.9|4315.5|233
1650644190000|2022-04-22 16:16:30|4316.02|4315.62|4315.9|4315.5|4316.4|4316|4315.4|4315|199
1650644200000|2022-04-22 16:16:40|4316.4|4316|4316.15|4315.75|4316.4|4316|4316.15|4315.75|176
1650644210000|2022-04-22 16:16:50|4315.65|4315.25|4315.15|4314.75|4315.9|4315.5|4315.15|4314.75|287
1650644220000|2022-04-22 16:17:00|4315.9|4315.5|4316.4|4316|4316.9|4316.5|4315.9|4315.5|479
1650644230000|2022-04-22 16:17:10|4316.65|4316.25|4316.9|4316.5|4316.9|4316.5|4316.15|4315.75|232
1650644240000|2022-04-22 16:17:20|4316.65|4316.25|4316.15|4315.75|4316.65|4316.25|4315.9|4315.5|301
1650644250000|2022-04-22 16:17:30|4316.4|4316|4318.15|4317.75|4318.15|4317.75|4316.15|4315.75|596
1650644260000|2022-04-22 16:17:40|4317.9|4317.5|4318.15|4317.75|4318.15|4317.75|4317.9|4317.5|382
1650644270000|2022-04-22 16:17:50|4318.65|4318.25|4318.15|4317.75|4318.65|4318.25|4317.9|4317.5|866
1650644280000|2022-04-22 16:18:00|4317.9|4317.5|4317.15|4316.75|4317.9|4317.5|4317.15|4316.75|230
1650644290000|2022-04-22 16:18:10|4316.9|4316.5|4316.15|4315.75|4316.9|4316.5|4316.15|4315.75|379
1650644300000|2022-04-22 16:18:20|4316.4|4316|4315.65|4315.25|4316.65|4316.25|4315.65|4315.25|337
1650644310000|2022-04-22 16:18:30|4315.4|4315|4315.15|4314.75|4315.65|4315.25|4314.9|4314.5|476
1650644320000|2022-04-22 16:18:40|4314.9|4314.5|4314.9|4314.5|4315.15|4314.75|4314.9|4314.5|192
1650644330000|2022-04-22 16:18:50|4315.15|4314.75|4315.4|4315|4315.65|4315.25|4315.15|4314.75|200
1650644340000|2022-04-22 16:19:00|4315.15|4314.75|4314.65|4314.25|4315.15|4314.75|4314.4|4314|415
1650644350000|2022-04-22 16:19:10|4315.15|4314.75|4315.9|4315.5|4315.9|4315.5|4314.65|4314.25|831
1650644360000|2022-04-22 16:19:20|4316.15|4315.75|4315.4|4315|4316.15|4315.75|4315.15|4314.75|222
1650644370000|2022-04-22 16:19:30|4315.15|4314.75|4315.65|4315.25|4316.15|4315.75|4315.15|4314.75|279
1650644380000|2022-04-22 16:19:40|4315.9|4315.5|4316.65|4316.25|4317.4|4317|4315.9|4315.5|545
1650644390000|2022-04-22 16:19:50|4316.9|4316.5|4316.9|4316.5|4317.4|4317|4316.65|4316.25|398
1650644400000|2022-04-22 16:20:00|4317.15|4316.75|4317.4|4317|4317.65|4317.25|4316.65|4316.25|321
1650644410000|2022-04-22 16:20:10|4317.65|4317.25|4317.15|4316.75|4317.65|4317.25|4317.15|4316.75|250
1650644420000|2022-04-22 16:20:20|4317.4|4317|4317.65|4317.25|4317.65|4317.25|4317.15|4316.75|209
1650644430000|2022-04-22 16:20:30|4317.4|4317|4318.4|4318|4318.65|4318.25|4317.4|4317|558
1650644440000|2022-04-22 16:20:40|4318.9|4318.5|4318.4|4318|4318.9|4318.5|4318.4|4318|244
1650644450000|2022-04-22 16:20:50|4318.65|4318.25|4319.65|4319.25|4319.9|4319.5|4318.65|4318.25|784
1650644460000|2022-04-22 16:21:00|4319.9|4319.5|4319.15|4318.75|4319.9|4319.5|4318.9|4318.5|522
1650644470000|2022-04-22 16:21:10|4319.4|4319|4319.9|4319.5|4319.9|4319.5|4319.4|4319|403
1650644480000|2022-04-22 16:21:20|4320.4|4320|4320.4|4320|4320.65|4320.25|4320.15|4319.75|725
1650644490000|2022-04-22 16:21:30|4320.65|4320.25|4319.65|4319.25|4320.65|4320.25|4319.4|4319|379
1650644500000|2022-04-22 16:21:40|4319.9|4319.5|4319.65|4319.25|4320.15|4319.75|4319.65|4319.25|300
1650644510000|2022-04-22 16:21:50|4319.52|4319.12|4319.65|4319.25|4319.9|4319.5|4319.52|4319.12|257
1650644520000|2022-04-22 16:22:00|4319.9|4319.5|4320.4|4320|4320.4|4320|4319.4|4319|303
1650644530000|2022-04-22 16:22:10|4320.15|4319.75|4320.4|4320|4320.9|4320.5|4319.9|4319.5|348
1650644540000|2022-04-22 16:22:20|4319.9|4319.5|4319.65|4319.25|4320.15|4319.75|4319.4|4319|564
1650644550000|2022-04-22 16:22:30|4319.52|4319.12|4318.4|4318|4319.9|4319.5|4318.4|4318|600
1650644560000|2022-04-22 16:22:40|4318.65|4318.25|4317.9|4317.5|4318.65|4318.25|4317.77|4317.37|715
1650644570000|2022-04-22 16:22:50|4317.65|4317.25|4317.15|4316.75|4317.65|4317.25|4316.77|4316.37|973
1650644580000|2022-04-22 16:23:00|4318.15|4317.75|4317.4|4317|4318.4|4318|4317.4|4317|946
1650644590000|2022-04-22 16:23:10|4317.65|4317.25|4317.65|4317.25|4318.65|4318.25|4317.4|4317|548
1650644600000|2022-04-22 16:23:20|4317.9|4317.5|4318.4|4318|4318.4|4318|4317.4|4317|489
1650644610000|2022-04-22 16:23:30|4318.15|4317.75|4318.4|4318|4318.65|4318.25|4317.9|4317.5|281
1650644620000|2022-04-22 16:23:40|4318.15|4317.75|4319.15|4318.75|4319.15|4318.75|4318.15|4317.75|256
1650644630000|2022-04-22 16:23:50|4319.4|4319|4319.65|4319.25|4319.9|4319.5|4319.4|4319|391
1650644640000|2022-04-22 16:24:00|4319.9|4319.5|4319.65|4319.25|4319.9|4319.5|4319.15|4318.75|615
1650644650000|2022-04-22 16:24:10|4319.9|4319.5|4319.9|4319.5|4320.15|4319.75|4319.4|4319|380
1650644660000|2022-04-22 16:24:20|4320.15|4319.75|4320.65|4320.25|4321.15|4320.75|4320.15|4319.75|900
1650644670000|2022-04-22 16:24:30|4320.4|4320|4320.65|4320.25|4320.65|4320.25|4320.4|4320|332
1650644680000|2022-04-22 16:24:40|4320.9|4320.5|4320.65|4320.25|4321.15|4320.75|4320.65|4320.25|200
1650644690000|2022-04-22 16:24:50|4320.9|4320.5|4321.15|4320.75|4321.15|4320.75|4320.65|4320.25|279
1650644700000|2022-04-22 16:25:00|4321.4|4321|4321.4|4321|4321.4|4321|4321.15|4320.75|627
1650644710000|2022-04-22 16:25:10|4322.15|4321.75|4322.4|4322|4322.4|4322|4322.15|4321.75|745
1650644720000|2022-04-22 16:25:20|4322.65|4322.25|4322.15|4321.75|4322.65|4322.25|4321.9|4321.5|591
1650644730000|2022-04-22 16:25:30|4322.4|4322|4322.65|4322.25|4322.9|4322.5|4322.4|4322|512
1650644740000|2022-04-22 16:25:40|4322.9|4322.5|4323.65|4323.25|4323.9|4323.5|4322.9|4322.5|1001
1650644750000|2022-04-22 16:25:50|4323.4|4323|4324.4|4324|4324.9|4324.5|4323.4|4323|717
1650644760000|2022-04-22 16:26:00|4324.65|4324.25|4325.15|4324.75|4325.65|4325.25|4324.4|4324|1269
1650644770000|2022-04-22 16:26:10|4325.27|4324.87|4324.9|4324.5|4325.65|4325.25|4324.9|4324.5|949
1650644780000|2022-04-22 16:26:20|4324.65|4324.25|4323.9|4323.5|4324.9|4324.5|4323.9|4323.5|506
1650644790000|2022-04-22 16:26:30|4323.65|4323.25|4323.4|4323|4323.9|4323.5|4323.4|4323|434
1650644800000|2022-04-22 16:26:40|4323.15|4322.75|4322.65|4322.25|4323.15|4322.75|4322.65|4322.25|605
1650644810000|2022-04-22 16:26:50|4322.9|4322.5|4323.65|4323.25|4323.65|4323.25|4322.77|4322.37|458
1650644820000|2022-04-22 16:27:00|4323.4|4323|4322.4|4322|4323.4|4323|4322.15|4321.75|404
1650644830000|2022-04-22 16:27:10|4322.27|4321.87|4322.15|4321.75|4322.65|4322.25|4321.65|4321.25|408
1650644840000|2022-04-22 16:27:20|4321.9|4321.5|4321.77|4321.37|4321.9|4321.5|4321.65|4321.25|221
1650644850000|2022-04-22 16:27:30|4321.9|4321.5|4321.4|4321|4322.15|4321.75|4321.4|4321|147
1650644860000|2022-04-22 16:27:40|4321.15|4320.75|4321.15|4320.75|4321.4|4321|4320.9|4320.5|276
1650644870000|2022-04-22 16:27:50|4320.9|4320.5|4320.65|4320.25|4321.15|4320.75|4320.4|4320|464
1650644880000|2022-04-22 16:28:00|4320.4|4320|4320.15|4319.75|4320.9|4320.5|4320.15|4319.75|328
1650644890000|2022-04-22 16:28:10|4320.4|4320|4320.4|4320|4320.4|4320|4320.15|4319.75|222
1650644900000|2022-04-22 16:28:20|4320.15|4319.75|4320.65|4320.25|4320.65|4320.25|4320.15|4319.75|212
1650644910000|2022-04-22 16:28:30|4320.4|4320|4320.9|4320.5|4321.15|4320.75|4320.15|4319.75|324
1650644920000|2022-04-22 16:28:40|4321.15|4320.75|4321.15|4320.75|4321.4|4321|4320.9|4320.5|130
1650644930000|2022-04-22 16:28:50|4321.4|4321|4321.15|4320.75|4321.4|4321|4320.4|4320|635
1650644940000|2022-04-22 16:29:00|4320.9|4320.5|4321.15|4320.75|4321.15|4320.75|4320.65|4320.25|337
1650644950000|2022-04-22 16:29:10|4321.4|4321|4320.9|4320.5|4321.65|4321.25|4320.9|4320.5|340
1650644960000|2022-04-22 16:29:20|4320.65|4320.25|4320.9|4320.5|4320.9|4320.5|4320.15|4319.75|437
1650644970000|2022-04-22 16:29:30|4320.77|4320.37|4322.4|4322|4322.4|4322|4320.65|4320.25|278
1650644980000|2022-04-22 16:29:40|4321.9|4321.5|4322.15|4321.75|4322.4|4322|4321.9|4321.5|247
1650644990000|2022-04-22 16:29:50|4321.9|4321.5|4321.65|4321.25|4322.15|4321.75|4321.4|4321|356
1650645000000|2022-04-22 16:30:00|4321.15|4320.75|4321.77|4321.37|4321.9|4321.5|4320.65|4320.25|510
1650645010000|2022-04-22 16:30:10|4322.15|4321.75|4322.65|4322.25|4322.65|4322.25|4321.65|4321.25|577
1650645020000|2022-04-22 16:30:20|4322.4|4322|4322.4|4322|4322.4|4322|4322.15|4321.75|208
1650645030000|2022-04-22 16:30:30|4322.15|4321.75|4322.15|4321.75|4322.15|4321.75|4321.4|4321|466
1650645040000|2022-04-22 16:30:40|4321.9|4321.5|4322.9|4322.5|4322.9|4322.5|4321.9|4321.5|254
1650645050000|2022-04-22 16:30:50|4323.15|4322.75|4322.65|4322.25|4323.4|4323|4322.65|4322.25|394
1650645060000|2022-04-22 16:31:00|4323.15|4322.75|4324.15|4323.75|4324.15|4323.75|4323.15|4322.75|670
1650645070000|2022-04-22 16:31:10|4324.02|4323.62|4324.9|4324.5|4324.9|4324.5|4324.02|4323.62|435
1650645080000|2022-04-22 16:31:20|4325.15|4324.75|4325.9|4325.5|4326.15|4325.75|4325.15|4324.75|518
1650645090000|2022-04-22 16:31:30|4326.15|4325.75|4325.9|4325.5|4326.15|4325.75|4325.65|4325.25|382
1650645100000|2022-04-22 16:31:40|4326.15|4325.75|4326.4|4326|4326.4|4326|4326.15|4325.75|318
1650645110000|2022-04-22 16:31:50|4326.15|4325.75|4324.65|4324.25|4326.15|4325.75|4324.65|4324.25|350
1650645120000|2022-04-22 16:32:00|4324.4|4324|4323.65|4323.25|4324.4|4324|4323.4|4323|430
1650645130000|2022-04-22 16:32:10|4323.9|4323.5|4323.65|4323.25|4324.15|4323.75|4323.4|4323|299
1650645140000|2022-04-22 16:32:20|4323.9|4323.5|4325.4|4325|4325.4|4325|4323.9|4323.5|614
1650645150000|2022-04-22 16:32:30|4325.15|4324.75|4325.9|4325.5|4325.9|4325.5|4325.15|4324.75|284
1650645160000|2022-04-22 16:32:40|4325.65|4325.25|4325.4|4325|4326.15|4325.75|4325.4|4325|235
1650645170000|2022-04-22 16:32:50|4325.15|4324.75|4325.4|4325|4325.65|4325.25|4325.15|4324.75|451
1650645180000|2022-04-22 16:33:00|4325.15|4324.75|4326.15|4325.75|4326.15|4325.75|4325.15|4324.75|461
1650645190000|2022-04-22 16:33:10|4325.9|4325.5|4327.15|4326.75|4327.15|4326.75|4325.65|4325.25|889
1650645200000|2022-04-22 16:33:20|4326.9|4326.5|4326.65|4326.25|4326.9|4326.5|4326.4|4326|557
1650645210000|2022-04-22 16:33:30|4326.9|4326.5|4326.65|4326.25|4327.4|4327|4326.4|4326|288
1650645220000|2022-04-22 16:33:40|4326.4|4326|4327.4|4327|4327.65|4327.25|4326.4|4326|551
1650645230000|2022-04-22 16:33:50|4327.65|4327.25|4327.65|4327.25|4327.9|4327.5|4327.65|4327.25|396
1650645240000|2022-04-22 16:34:00|4327.9|4327.5|4327.4|4327|4327.9|4327.5|4327.15|4326.75|337
1650645250000|2022-04-22 16:34:10|4327.65|4327.25|4327.4|4327|4327.65|4327.25|4326.9|4326.5|707
1650645260000|2022-04-22 16:34:20|4327.15|4326.75|4325.9|4325.5|4327.15|4326.75|4325.9|4325.5|577
1650645270000|2022-04-22 16:34:30|4325.65|4325.25|4326.9|4326.5|4327.15|4326.75|4325.65|4325.25|717
1650645280000|2022-04-22 16:34:40|4327.15|4326.75|4326.65|4326.25|4327.4|4327|4326.65|4326.25|317
1650645290000|2022-04-22 16:34:50|4326.4|4326|4326.15|4325.75|4326.65|4326.25|4325.9|4325.5|229
1650645300000|2022-04-22 16:35:00|4325.9|4325.5|4326.65|4326.25|4326.9|4326.5|4325.9|4325.5|327
1650645310000|2022-04-22 16:35:10|4326.9|4326.5|4327.4|4327|4327.4|4327|4326.65|4326.25|257
1650645320000|2022-04-22 16:35:20|4327.15|4326.75|4327.4|4327|4327.9|4327.5|4326.9|4326.5|373
1650645330000|2022-04-22 16:35:30|4327.15|4326.75|4326.9|4326.5|4327.15|4326.75|4326.9|4326.5|214
1650645340000|2022-04-22 16:35:40|4327.4|4327|4327.4|4327|4327.9|4327.5|4327.4|4327|452
1650645350000|2022-04-22 16:35:50|4327.65|4327.25|4327.65|4327.25|4328.15|4327.75|4327.65|4327.25|364
1650645360000|2022-04-22 16:36:00|4327.9|4327.5|4327.9|4327.5|4327.9|4327.5|4327.77|4327.37|144
1650645370000|2022-04-22 16:36:10|4328.15|4327.75|4328.65|4328.25|4328.77|4328.37|4328.15|4327.75|444
1650645380000|2022-04-22 16:36:20|4328.9|4328.5|4329.65|4329.25|4329.9|4329.5|4328.65|4328.25|627
1650645390000|2022-04-22 16:36:30|4329.9|4329.5|4330.15|4329.75|4330.15|4329.75|4329.65|4329.25|465
1650645400000|2022-04-22 16:36:40|4330.4|4330|4330.65|4330.25|4330.65|4330.25|4330.4|4330|418
1650645410000|2022-04-22 16:36:50|4330.9|4330.5|4330.4|4330|4330.9|4330.5|4330.4|4330|710
1650645420000|2022-04-22 16:37:00|4330.65|4330.25|4330.15|4329.75|4330.65|4330.25|4329.9|4329.5|506
1650645430000|2022-04-22 16:37:10|4329.9|4329.5|4330.9|4330.5|4330.9|4330.5|4329.9|4329.5|334
1650645440000|2022-04-22 16:37:20|4330.65|4330.25|4330.9|4330.5|4331.4|4331|4330.65|4330.25|355
1650645450000|2022-04-22 16:37:30|4330.65|4330.25|4330.9|4330.5|4330.9|4330.5|4330.4|4330|784
1650645460000|2022-04-22 16:37:40|4330.65|4330.25|4329.4|4329|4330.65|4330.25|4329.4|4329|599
1650645470000|2022-04-22 16:37:50|4329.65|4329.25|4329.4|4329|4330.15|4329.75|4329.4|4329|260
1650645480000|2022-04-22 16:38:00|4329.15|4328.75|4327.65|4327.25|4329.15|4328.75|4326.9|4326.5|998
1650645490000|2022-04-22 16:38:10|4327.4|4327|4326.9|4326.5|4327.4|4327|4326.4|4326|767
1650645500000|2022-04-22 16:38:20|4326.65|4326.25|4326.65|4326.25|4327.4|4327|4326.65|4326.25|281
1650645510000|2022-04-22 16:38:30|4326.4|4326|4326.15|4325.75|4326.4|4326|4325.65|4325.25|486
1650645520000|2022-04-22 16:38:40|4326.4|4326|4325.9|4325.5|4326.4|4326|4325.65|4325.25|322
1650645530000|2022-04-22 16:38:50|4325.65|4325.25|4325.65|4325.25|4325.9|4325.5|4325.4|4325|144
1650645540000|2022-04-22 16:39:00|4325.9|4325.5|4325.15|4324.75|4325.9|4325.5|4324.9|4324.5|454
1650645550000|2022-04-22 16:39:10|4325.4|4325|4324.4|4324|4325.4|4325|4324.15|4323.75|536
1650645560000|2022-04-22 16:39:20|4324.65|4324.25|4324.4|4324|4324.65|4324.25|4324.4|4324|394
1650645570000|2022-04-22 16:39:30|4324.65|4324.25|4324.4|4324|4324.65|4324.25|4324.15|4323.75|481
1650645580000|2022-04-22 16:39:40|4324.65|4324.25|4324.65|4324.25|4324.9|4324.5|4324.4|4324|278
1650645590000|2022-04-22 16:39:50|4324.9|4324.5|4324.9|4324.5|4324.9|4324.5|4324.65|4324.25|202
1650645600000|2022-04-22 16:40:00|4324.95|4324.55|4325.7|4325.3|4325.95|4325.55|4324.95|4324.55|508
1650645610000|2022-04-22 16:40:10|4325.45|4325.05|4325.2|4324.8|4326.2|4325.8|4325.2|4324.8|286
1650645620000|2022-04-22 16:40:20|4324.95|4324.55|4325.45|4325.05|4325.45|4325.05|4323.95|4323.55|627
1650645630000|2022-04-22 16:40:30|4325.7|4325.3|4324.95|4324.55|4325.7|4325.3|4324.95|4324.55|205
1650645640000|2022-04-22 16:40:40|4324.7|4324.3|4324.45|4324.05|4324.95|4324.55|4324.2|4323.8|391
1650645650000|2022-04-22 16:40:50|4324.7|4324.3|4323.7|4323.3|4324.7|4324.3|4323.7|4323.3|421
1650645660000|2022-04-22 16:41:00|4323.95|4323.55|4323.95|4323.55|4324.45|4324.05|4323.7|4323.3|452
1650645670000|2022-04-22 16:41:10|4324.2|4323.8|4323.7|4323.3|4324.45|4324.05|4323.7|4323.3|308
1650645680000|2022-04-22 16:41:20|4323.95|4323.55|4324.2|4323.8|4324.45|4324.05|4323.7|4323.3|253
1650645690000|2022-04-22 16:41:30|4323.95|4323.55|4324.45|4324.05|4324.7|4324.3|4323.95|4323.55|160
1650645700000|2022-04-22 16:41:40|4324.2|4323.8|4323.7|4323.3|4324.45|4324.05|4323.7|4323.3|242
1650645710000|2022-04-22 16:41:50|4323.45|4323.05|4323.95|4323.55|4323.95|4323.55|4323.2|4322.8|515
1650645720000|2022-04-22 16:42:00|4323.7|4323.3|4323.45|4323.05|4324.45|4324.05|4323.45|4323.05|231
1650645730000|2022-04-22 16:42:10|4323.7|4323.3|4323.2|4322.8|4323.7|4323.3|4323.2|4322.8|177
1650645740000|2022-04-22 16:42:20|4323.45|4323.05|4322.95|4322.55|4323.45|4323.05|4322.7|4322.3|320
1650645750000|2022-04-22 16:42:30|4322.7|4322.3|4322.45|4322.05|4322.95|4322.55|4322.2|4321.8|253
1650645760000|2022-04-22 16:42:40|4322.7|4322.3|4322.45|4322.05|4322.7|4322.3|4322.2|4321.8|302
1650645770000|2022-04-22 16:42:50|4321.7|4321.3|4321.95|4321.55|4321.95|4321.55|4321.7|4321.3|686
1650645780000|2022-04-22 16:43:00|4321.7|4321.3|4321.95|4321.55|4321.95|4321.55|4321.7|4321.3|561
1650645790000|2022-04-22 16:43:10|4322.7|4322.3|4322.95|4322.55|4323.45|4323.05|4322.7|4322.3|636
1650645800000|2022-04-22 16:43:20|4323.2|4322.8|4323.45|4323.05|4323.45|4323.05|4322.7|4322.3|550
1650645810000|2022-04-22 16:43:30|4323.7|4323.3|4323.2|4322.8|4323.7|4323.3|4323.2|4322.8|280
1650645820000|2022-04-22 16:43:40|4323.45|4323.05|4323.95|4323.55|4323.95|4323.55|4323.45|4323.05|227
1650645830000|2022-04-22 16:43:50|4323.7|4323.3|4322.95|4322.55|4323.82|4323.42|4322.95|4322.55|194
1650645840000|2022-04-22 16:44:00|4323.57|4323.17|4324.45|4324.05|4324.7|4324.3|4323.45|4323.05|957
1650645850000|2022-04-22 16:44:10|4324.2|4323.8|4323.7|4323.3|4324.7|4324.3|4323.7|4323.3|262
1650645860000|2022-04-22 16:44:20|4323.95|4323.55|4324.45|4324.05|4324.7|4324.3|4323.95|4323.55|238
1650645870000|2022-04-22 16:44:30|4324.7|4324.3|4324.7|4324.3|4325.2|4324.8|4324.7|4324.3|235
1650645880000|2022-04-22 16:44:40|4324.95|4324.55|4325.45|4325.05|4325.45|4325.05|4324.95|4324.55|201
1650645890000|2022-04-22 16:44:50|4325.2|4324.8|4324.95|4324.55|4325.2|4324.8|4324.45|4324.05|224
1650645900000|2022-04-22 16:45:00|4324.82|4324.42|4325.45|4325.05|4325.7|4325.3|4324.2|4323.8|348
1650645910000|2022-04-22 16:45:10|4325.95|4325.55|4326.45|4326.05|4326.95|4326.55|4325.7|4325.3|576
1650645920000|2022-04-22 16:45:20|4326.2|4325.8|4325.2|4324.8|4326.2|4325.8|4324.95|4324.55|367
1650645930000|2022-04-22 16:45:30|4325.45|4325.05|4325.7|4325.3|4325.95|4325.55|4325.45|4325.05|442
1650645940000|2022-04-22 16:45:40|4325.95|4325.55|4325.95|4325.55|4325.95|4325.55|4325.7|4325.3|144
1650645950000|2022-04-22 16:45:50|4326.07|4325.67|4326.7|4326.3|4326.95|4326.55|4325.95|4325.55|502
1650645960000|2022-04-22 16:46:00|4326.45|4326.05|4326.7|4326.3|4326.7|4326.3|4326.2|4325.8|251
1650645970000|2022-04-22 16:46:10|4326.45|4326.05|4325.7|4325.3|4326.45|4326.05|4325.45|4325.05|372
1650645980000|2022-04-22 16:46:20|4325.45|4325.05|4325.2|4324.8|4325.95|4325.55|4325.2|4324.8|206
1650645990000|2022-04-22 16:46:30|4324.7|4324.3|4325.2|4324.8|4325.45|4325.05|4324.7|4324.3|293
1650646000000|2022-04-22 16:46:40|4325.45|4325.05|4326.2|4325.8|4326.45|4326.05|4325.45|4325.05|196
1650646010000|2022-04-22 16:46:50|4326.7|4326.3|4326.45|4326.05|4326.7|4326.3|4326.2|4325.8|215
1650646020000|2022-04-22 16:47:00|4326.7|4326.3|4325.7|4325.3|4326.7|4326.3|4325.7|4325.3|196
1650646030000|2022-04-22 16:47:10|4325.2|4324.8|4324.95|4324.55|4325.45|4325.05|4324.7|4324.3|376
1650646040000|2022-04-22 16:47:20|4325.2|4324.8|4324.95|4324.55|4325.7|4325.3|4324.95|4324.55|263
1650646050000|2022-04-22 16:47:30|4324.7|4324.3|4324.2|4323.8|4324.7|4324.3|4324.2|4323.8|215
1650646060000|2022-04-22 16:47:40|4324.45|4324.05|4323.95|4323.55|4324.45|4324.05|4323.95|4323.55|274
1650646070000|2022-04-22 16:47:50|4324.2|4323.8|4323.7|4323.3|4324.2|4323.8|4323.45|4323.05|396
1650646080000|2022-04-22 16:48:00|4323.2|4322.8|4322.95|4322.55|4323.2|4322.8|4322.95|4322.55|595
1650646090000|2022-04-22 16:48:10|4323.2|4322.8|4323.7|4323.3|4323.95|4323.55|4323.2|4322.8|290
1650646100000|2022-04-22 16:48:20|4323.45|4323.05|4323.7|4323.3|4323.95|4323.55|4323.45|4323.05|379
1650646110000|2022-04-22 16:48:30|4323.45|4323.05|4324.2|4323.8|4324.2|4323.8|4323.2|4322.8|179
1650646120000|2022-04-22 16:48:40|4323.95|4323.55|4323.7|4323.3|4324.2|4323.8|4323.45|4323.05|141
1650646130000|2022-04-22 16:48:50|4323.95|4323.55|4324.45|4324.05|4324.45|4324.05|4323.7|4323.3|179
1650646140000|2022-04-22 16:49:00|4324.2|4323.8|4325.45|4325.05|4325.45|4325.05|4324.2|4323.8|351
1650646150000|2022-04-22 16:49:10|4325.2|4324.8|4324.45|4324.05|4325.2|4324.8|4324.2|4323.8|183
1650646160000|2022-04-22 16:49:20|4324.95|4324.55|4324.7|4324.3|4324.95|4324.55|4324.45|4324.05|239
1650646170000|2022-04-22 16:49:30|4324.95|4324.55|4324.95|4324.55|4325.2|4324.8|4324.95|4324.55|123
1650646180000|2022-04-22 16:49:40|4324.7|4324.3|4324.95|4324.55|4324.95|4324.55|4324.7|4324.3|173
1650646190000|2022-04-22 16:49:50|4324.82|4324.42|4325.2|4324.8|4325.2|4324.8|4324.7|4324.3|236
1650646200000|2022-04-22 16:50:00|4325.45|4325.05|4324.7|4324.3|4325.45|4325.05|4324.2|4323.8|291
1650646210000|2022-04-22 16:50:10|4324.45|4324.05|4324.45|4324.05|4324.7|4324.3|4324.2|4323.8|181
1650646220000|2022-04-22 16:50:20|4324.7|4324.3|4325.2|4324.8|4325.2|4324.8|4324.7|4324.3|160
1650646230000|2022-04-22 16:50:30|4324.95|4324.55|4324.7|4324.3|4325.2|4324.8|4324.7|4324.3|149
1650646240000|2022-04-22 16:50:40|4324.45|4324.05|4323.45|4323.05|4324.45|4324.05|4323.45|4323.05|351
1650646250000|2022-04-22 16:50:50|4323.2|4322.8|4322.95|4322.55|4323.2|4322.8|4322.82|4322.42|535
1650646260000|2022-04-22 16:51:00|4322.7|4322.3|4322.45|4322.05|4322.95|4322.55|4322.45|4322.05|435
1650646270000|2022-04-22 16:51:10|4322.95|4322.55|4322.7|4322.3|4322.95|4322.55|4322.7|4322.3|495
1650646280000|2022-04-22 16:51:20|4322.95|4322.55|4322.7|4322.3|4323.2|4322.8|4322.7|4322.3|186
1650646290000|2022-04-22 16:51:30|4322.2|4321.8|4321.45|4321.05|4322.2|4321.8|4320.95|4320.55|799
1650646300000|2022-04-22 16:51:40|4321.2|4320.8|4321.2|4320.8|4321.95|4321.55|4320.95|4320.55|441
1650646310000|2022-04-22 16:51:50|4321.45|4321.05|4321.2|4320.8|4321.7|4321.3|4321.2|4320.8|347
1650646320000|2022-04-22 16:52:00|4321.95|4321.55|4321.7|4321.3|4322.2|4321.8|4321.45|4321.05|418
1650646330000|2022-04-22 16:52:10|4321.45|4321.05|4322.2|4321.8|4322.2|4321.8|4321.45|4321.05|223
1650646340000|2022-04-22 16:52:20|4321.7|4321.3|4320.2|4319.8|4321.7|4321.3|4320.2|4319.8|289
1650646350000|2022-04-22 16:52:30|4320.45|4320.05|4320.2|4319.8|4320.7|4320.3|4320.2|4319.8|626
1650646360000|2022-04-22 16:52:40|4319.95|4319.55|4320.2|4319.8|4320.2|4319.8|4319.45|4319.05|673
1650646370000|2022-04-22 16:52:50|4319.95|4319.55|4320.2|4319.8|4320.2|4319.8|4319.7|4319.3|321
1650646380000|2022-04-22 16:53:00|4320.45|4320.05|4320.2|4319.8|4320.45|4320.05|4319.7|4319.3|540
1650646390000|2022-04-22 16:53:10|4319.95|4319.55|4320.95|4320.55|4320.95|4320.55|4319.95|4319.55|429
1650646400000|2022-04-22 16:53:20|4321.2|4320.8|4320.95|4320.55|4321.2|4320.8|4320.7|4320.3|218
1650646410000|2022-04-22 16:53:30|4320.7|4320.3|4319.7|4319.3|4320.7|4320.3|4319.7|4319.3|256
1650646420000|2022-04-22 16:53:40|4319.82|4319.42|4319.95|4319.55|4319.95|4319.55|4319.7|4319.3|258
1650646430000|2022-04-22 16:53:50|4320.2|4319.8|4319.95|4319.55|4320.2|4319.8|4319.7|4319.3|127
1650646440000|2022-04-22 16:54:00|4319.7|4319.3|4318.7|4318.3|4319.7|4319.3|4318.45|4318.05|696
1650646450000|2022-04-22 16:54:10|4318.95|4318.55|4318.2|4317.8|4318.95|4318.55|4317.95|4317.55|902
1650646460000|2022-04-22 16:54:20|4317.95|4317.55|4317.82|4317.42|4317.95|4317.55|4317.45|4317.05|526
1650646470000|2022-04-22 16:54:30|4317.7|4317.3|4316.7|4316.3|4317.95|4317.55|4316.7|4316.3|684
1650646480000|2022-04-22 16:54:40|4316.95|4316.55|4317.2|4316.8|4317.45|4317.05|4316.95|4316.55|352
1650646490000|2022-04-22 16:54:50|4316.95|4316.55|4316.7|4316.3|4316.95|4316.55|4316.45|4316.05|415
1650646500000|2022-04-22 16:55:00|4316.95|4316.55|4317.2|4316.8|4317.2|4316.8|4316.7|4316.3|339
1650646510000|2022-04-22 16:55:10|4316.95|4316.55|4317.2|4316.8|4317.2|4316.8|4316.95|4316.55|221
1650646520000|2022-04-22 16:55:20|4317.45|4317.05|4317.45|4317.05|4317.7|4317.3|4317.2|4316.8|353
1650646530000|2022-04-22 16:55:30|4317.2|4316.8|4317.2|4316.8|4317.45|4317.05|4316.95|4316.55|253
1650646540000|2022-04-22 16:55:40|4316.95|4316.55|4316.45|4316.05|4317.7|4317.3|4316.45|4316.05|698
1650646550000|2022-04-22 16:55:50|4316.2|4315.8|4316.45|4316.05|4316.45|4316.05|4316.2|4315.8|307
1650646560000|2022-04-22 16:56:00|4316.2|4315.8|4316.7|4316.3|4316.7|4316.3|4315.95|4315.55|687
1650646570000|2022-04-22 16:56:10|4316.95|4316.55|4317.7|4317.3|4317.7|4317.3|4316.95|4316.55|266
1650646580000|2022-04-22 16:56:20|4317.95|4317.55|4317.45|4317.05|4317.95|4317.55|4317.45|4317.05|181
1650646590000|2022-04-22 16:56:30|4317.2|4316.8|4317.2|4316.8|4317.7|4317.3|4317.2|4316.8|205
1650646600000|2022-04-22 16:56:40|4317.45|4317.05|4317.7|4317.3|4317.95|4317.55|4317.45|4317.05|202
1650646610000|2022-04-22 16:56:50|4317.95|4317.55|4318.82|4318.42|4318.82|4318.42|4317.45|4317.05|399
1650646620000|2022-04-22 16:57:00|4318.95|4318.55|4318.95|4318.55|4319.2|4318.8|4318.7|4318.3|471
1650646630000|2022-04-22 16:57:10|4318.7|4318.3|4317.7|4317.3|4318.7|4318.3|4317.45|4317.05|237
1650646640000|2022-04-22 16:57:20|4317.95|4317.55|4317.2|4316.8|4317.95|4317.55|4316.7|4316.3|231
1650646650000|2022-04-22 16:57:30|4317.45|4317.05|4317.45|4317.05|4317.7|4317.3|4317.2|4316.8|277
1650646660000|2022-04-22 16:57:40|4317.57|4317.17|4317.7|4317.3|4317.7|4317.3|4317.2|4316.8|123
1650646670000|2022-04-22 16:57:50|4317.45|4317.05|4317.2|4316.8|4317.7|4317.3|4317.2|4316.8|141
1650646680000|2022-04-22 16:58:00|4317.45|4317.05|4317.45|4317.05|4317.7|4317.3|4317.45|4317.05|194
1650646690000|2022-04-22 16:58:10|4317.57|4317.17|4318.2|4317.8|4318.2|4317.8|4317.32|4316.92|161
1650646700000|2022-04-22 16:58:20|4317.95|4317.55|4317.45|4317.05|4317.95|4317.55|4317.45|4317.05|199
1650646710000|2022-04-22 16:58:30|4317.2|4316.8|4317.45|4317.05|4317.45|4317.05|4316.95|4316.55|177
1650646720000|2022-04-22 16:58:40|4317.2|4316.8|4317.45|4317.05|4317.45|4317.05|4317.2|4316.8|94
1650646730000|2022-04-22 16:58:50|4317.2|4316.8|4316.2|4315.8|4317.2|4316.8|4316.2|4315.8|226
1650646740000|2022-04-22 16:59:00|4316.45|4316.05|4316.45|4316.05|4316.7|4316.3|4316.2|4315.8|343
1650646750000|2022-04-22 16:59:10|4316.2|4315.8|4315.95|4315.55|4316.2|4315.8|4315.95|4315.55|213
1650646760000|2022-04-22 16:59:20|4316.2|4315.8|4316.7|4316.3|4316.7|4316.3|4316.2|4315.8|189
1650646770000|2022-04-22 16:59:30|4316.45|4316.05|4316.2|4315.8|4316.45|4316.05|4315.95|4315.55|207
1650646780000|2022-04-22 16:59:40|4315.95|4315.55|4315.95|4315.55|4316.2|4315.8|4315.7|4315.3|235
1650646790000|2022-04-22 16:59:50|4316.2|4315.8|4316.7|4316.3|4316.95|4316.55|4315.95|4315.55|329
1650646800000|2022-04-22 17:00:00|4316.45|4316.05|4316.2|4315.8|4317.45|4317.05|4316.2|4315.8|498
1650646810000|2022-04-22 17:00:10|4315.95|4315.55|4316.2|4315.8|4316.45|4316.05|4315.95|4315.55|234
1650646820000|2022-04-22 17:00:20|4315.95|4315.55|4315.2|4314.8|4316.2|4315.8|4315.2|4314.8|505
1650646830000|2022-04-22 17:00:30|4314.95|4314.55|4315.2|4314.8|4315.7|4315.3|4314.95|4314.55|292
1650646840000|2022-04-22 17:00:40|4314.95|4314.55|4314.45|4314.05|4315.2|4314.8|4314.45|4314.05|582
1650646850000|2022-04-22 17:00:50|4314.2|4313.8|4313.7|4313.3|4314.2|4313.8|4313.45|4313.05|668
1650646860000|2022-04-22 17:01:00|4313.95|4313.55|4313.45|4313.05|4314.2|4313.8|4313.2|4312.8|544
1650646870000|2022-04-22 17:01:10|4313.2|4312.8|4313.2|4312.8|4313.7|4313.3|4313.2|4312.8|323
1650646880000|2022-04-22 17:01:20|4313.45|4313.05|4313.7|4313.3|4313.7|4313.3|4313.2|4312.8|616
1650646890000|2022-04-22 17:01:30|4313.95|4313.55|4313.7|4313.3|4313.95|4313.55|4313.7|4313.3|288
1650646900000|2022-04-22 17:01:40|4313.95|4313.55|4314.2|4313.8|4314.7|4314.3|4313.95|4313.55|321
1650646910000|2022-04-22 17:01:50|4313.95|4313.55|4313.95|4313.55|4314.2|4313.8|4313.7|4313.3|255
1650646920000|2022-04-22 17:02:00|4313.7|4313.3|4313.7|4313.3|4314.2|4313.8|4313.7|4313.3|268
1650646930000|2022-04-22 17:02:10|4313.95|4313.55|4313.2|4312.8|4314.2|4313.8|4313.2|4312.8|229
1650646940000|2022-04-22 17:02:20|4313.45|4313.05|4313.2|4312.8|4313.45|4313.05|4313.2|4312.8|260
1650646950000|2022-04-22 17:02:30|4312.95|4312.55|4312.95|4312.55|4313.2|4312.8|4312.95|4312.55|224
1650646960000|2022-04-22 17:02:40|4313.2|4312.8|4312.45|4312.05|4313.2|4312.8|4312.45|4312.05|629
1650646970000|2022-04-22 17:02:50|4312.2|4311.8|4311.45|4311.05|4312.2|4311.8|4311.45|4311.05|781
1650646980000|2022-04-22 17:03:00|4311.7|4311.3|4312.45|4312.05|4312.45|4312.05|4311.7|4311.3|457
1650646990000|2022-04-22 17:03:10|4312.7|4312.3|4311.95|4311.55|4313.2|4312.8|4311.95|4311.55|493
1650647000000|2022-04-22 17:03:20|4311.7|4311.3|4311.57|4311.17|4311.95|4311.55|4311.45|4311.05|292
1650647010000|2022-04-22 17:03:30|4311.7|4311.3|4312.2|4311.8|4312.2|4311.8|4311.45|4311.05|223
1650647020000|2022-04-22 17:03:40|4312.45|4312.05|4312.45|4312.05|4312.95|4312.55|4312.45|4312.05|610
1650647030000|2022-04-22 17:03:50|4312.2|4311.8|4312.2|4311.8|4312.45|4312.05|4311.95|4311.55|196
1650647040000|2022-04-22 17:04:00|4311.95|4311.55|4312.45|4312.05|4312.45|4312.05|4311.95|4311.55|385
1650647050000|2022-04-22 17:04:10|4312.2|4311.8|4311.95|4311.55|4312.2|4311.8|4311.95|4311.55|158
1650647060000|2022-04-22 17:04:20|4312.2|4311.8|4311.95|4311.55|4312.32|4311.92|4311.95|4311.55|154
1650647070000|2022-04-22 17:04:30|4311.82|4311.42|4311.95|4311.55|4312.07|4311.67|4311.7|4311.3|182
1650647080000|2022-04-22 17:04:40|4311.82|4311.42|4311.2|4310.8|4311.95|4311.55|4310.95|4310.55|743
1650647090000|2022-04-22 17:04:50|4310.95|4310.55|4311.95|4311.55|4311.95|4311.55|4310.95|4310.55|346
1650647100000|2022-04-22 17:05:00|4312.2|4311.8|4311.95|4311.55|4312.95|4312.55|4311.7|4311.3|469
1650647110000|2022-04-22 17:05:10|4311.7|4311.3|4312.7|4312.3|4312.7|4312.3|4311.7|4311.3|403
1650647120000|2022-04-22 17:05:20|4312.95|4312.55|4314.2|4313.8|4314.45|4314.05|4312.95|4312.55|560
1650647130000|2022-04-22 17:05:30|4313.95|4313.55|4314.45|4314.05|4314.57|4314.17|4313.95|4313.55|419
1650647140000|2022-04-22 17:05:40|4314.2|4313.8|4314.95|4314.55|4315.2|4314.8|4314.2|4313.8|412
1650647150000|2022-04-22 17:05:50|4314.7|4314.3|4316.2|4315.8|4316.2|4315.8|4314.2|4313.8|620
1650647160000|2022-04-22 17:06:00|4316.7|4316.3|4315.45|4315.05|4316.7|4316.3|4315.45|4315.05|896
1650647170000|2022-04-22 17:06:10|4315.2|4314.8|4314.95|4314.55|4315.32|4314.92|4314.95|4314.55|227
1650647180000|2022-04-22 17:06:20|4314.7|4314.3|4314.95|4314.55|4315.2|4314.8|4314.7|4314.3|277
1650647190000|2022-04-22 17:06:30|4314.7|4314.3|4314.2|4313.8|4314.7|4314.3|4314.2|4313.8|299
1650647200000|2022-04-22 17:06:40|4313.95|4313.55|4314.45|4314.05|4314.95|4314.55|4313.95|4313.55|207
1650647210000|2022-04-22 17:06:50|4314.7|4314.3|4314.45|4314.05|4314.7|4314.3|4314.32|4313.92|127
1650647220000|2022-04-22 17:07:00|4314.32|4313.92|4315.45|4315.05|4315.45|4315.05|4313.95|4313.55|258
1650647230000|2022-04-22 17:07:10|4315.2|4314.8|4315.45|4315.05|4316.2|4315.8|4315.2|4314.8|490
1650647240000|2022-04-22 17:07:20|4315.7|4315.3|4314.7|4314.3|4315.7|4315.3|4314.7|4314.3|254
1650647250000|2022-04-22 17:07:30|4314.45|4314.05|4315.2|4314.8|4315.2|4314.8|4314.45|4314.05|365
1650647260000|2022-04-22 17:07:40|4315.45|4315.05|4314.95|4314.55|4315.45|4315.05|4314.7|4314.3|261
1650647270000|2022-04-22 17:07:50|4314.7|4314.3|4314.45|4314.05|4314.7|4314.3|4314.2|4313.8|177
1650647280000|2022-04-22 17:08:00|4314.57|4314.17|4315.2|4314.8|4315.2|4314.8|4314.45|4314.05|298
1650647290000|2022-04-22 17:08:10|4314.95|4314.55|4315.2|4314.8|4315.45|4315.05|4314.7|4314.3|233
1650647300000|2022-04-22 17:08:20|4315.32|4314.92|4315.2|4314.8|4315.7|4315.3|4315.2|4314.8|154
1650647310000|2022-04-22 17:08:30|4315.57|4315.17|4315.2|4314.8|4315.57|4315.17|4314.7|4314.3|228
1650647320000|2022-04-22 17:08:40|4314.95|4314.55|4316.45|4316.05|4316.45|4316.05|4314.95|4314.55|254
1650647330000|2022-04-22 17:08:50|4316.2|4315.8|4315.7|4315.3|4316.2|4315.8|4315.7|4315.3|229
1650647340000|2022-04-22 17:09:00|4315.45|4315.05|4315.45|4315.05|4315.95|4315.55|4314.95|4314.55|251
1650647350000|2022-04-22 17:09:10|4315.7|4315.3|4315.2|4314.8|4315.7|4315.3|4314.95|4314.55|325
1650647360000|2022-04-22 17:09:20|4315.45|4315.05|4315.2|4314.8|4315.45|4315.05|4314.95|4314.55|168
1650647370000|2022-04-22 17:09:30|4315.07|4314.67|4315.2|4314.8|4315.2|4314.8|4314.7|4314.3|176
1650647380000|2022-04-22 17:09:40|4315.45|4315.05|4315.45|4315.05|4315.45|4315.05|4315.2|4314.8|125
1650647390000|2022-04-22 17:09:50|4315.2|4314.8|4314.7|4314.3|4315.2|4314.8|4314.7|4314.3|194
1650647400000|2022-04-22 17:10:00|4314.45|4314.05|4314.95|4314.55|4314.95|4314.55|4313.95|4313.55|474
1650647410000|2022-04-22 17:10:10|4314.7|4314.3|4314.95|4314.55|4315.2|4314.8|4314.7|4314.3|104
1650647420000|2022-04-22 17:10:20|4314.7|4314.3|4314.7|4314.3|4314.7|4314.3|4314.2|4313.8|262
1650647430000|2022-04-22 17:10:30|4314.45|4314.05|4314.7|4314.3|4314.7|4314.3|4314.2|4313.8|98
1650647440000|2022-04-22 17:10:40|4314.45|4314.05|4314.2|4313.8|4314.45|4314.05|4314.2|4313.8|111
1650647450000|2022-04-22 17:10:50|4314.45|4314.05|4314.7|4314.3|4314.7|4314.3|4314.45|4314.05|160
1650647460000|2022-04-22 17:11:00|4314.57|4314.17|4314.45|4314.05|4314.95|4314.55|4314.45|4314.05|276
1650647470000|2022-04-22 17:11:10|4314.95|4314.55|4314.95|4314.55|4315.2|4314.8|4314.45|4314.05|149
1650647480000|2022-04-22 17:11:20|4315.2|4314.8|4314.95|4314.55|4315.2|4314.8|4314.7|4314.3|135
1650647490000|2022-04-22 17:11:30|4315.45|4315.05|4316.2|4315.8|4316.7|4316.3|4315.2|4314.8|434
1650647500000|2022-04-22 17:11:40|4316.32|4315.92|4316.2|4315.8|4316.7|4316.3|4315.95|4315.55|344
1650647510000|2022-04-22 17:11:50|4316.45|4316.05|4316.2|4315.8|4316.7|4316.3|4316.2|4315.8|162
1650647520000|2022-04-22 17:12:00|4316.32|4315.92|4316.95|4316.55|4317.2|4316.8|4316.2|4315.8|392
1650647530000|2022-04-22 17:12:10|4316.7|4316.3|4315.7|4315.3|4316.95|4316.55|4315.45|4315.05|309
1650647540000|2022-04-22 17:12:20|4315.45|4315.05|4316.2|4315.8|4316.45|4316.05|4315.45|4315.05|309
1650647550000|2022-04-22 17:12:30|4316.45|4316.05|4316.7|4316.3|4316.95|4316.55|4316.2|4315.8|202
1650647560000|2022-04-22 17:12:40|4316.45|4316.05|4316.45|4316.05|4316.7|4316.3|4316.2|4315.8|131
1650647570000|2022-04-22 17:12:50|4316.7|4316.3|4317.95|4317.55|4318.45|4318.05|4316.7|4316.3|603
1650647580000|2022-04-22 17:13:00|4317.7|4317.3|4318.2|4317.8|4318.2|4317.8|4317.7|4317.3|399
1650647590000|2022-04-22 17:13:10|4317.95|4317.55|4316.7|4316.3|4318.2|4317.8|4316.7|4316.3|337
1650647600000|2022-04-22 17:13:20|4316.95|4316.55|4315.95|4315.55|4316.95|4316.55|4315.95|4315.55|219
1650647610000|2022-04-22 17:13:30|4316.2|4315.8|4315.7|4315.3|4316.7|4316.3|4315.7|4315.3|193
1650647620000|2022-04-22 17:13:40|4315.95|4315.55|4315.95|4315.55|4315.95|4315.55|4315.7|4315.3|152
1650647630000|2022-04-22 17:13:50|4315.7|4315.3|4315.95|4315.55|4316.2|4315.8|4315.7|4315.3|199
1650647640000|2022-04-22 17:14:00|4315.7|4315.3|4316.7|4316.3|4316.7|4316.3|4315.7|4315.3|130
1650647650000|2022-04-22 17:14:10|4316.45|4316.05|4316.7|4316.3|4316.95|4316.55|4316.45|4316.05|194
1650647660000|2022-04-22 17:14:20|4316.45|4316.05|4317.45|4317.05|4317.45|4317.05|4316.45|4316.05|139
1650647670000|2022-04-22 17:14:30|4317.95|4317.55|4316.95|4316.55|4317.95|4317.55|4316.95|4316.55|252
1650647680000|2022-04-22 17:14:40|4317.2|4316.8|4317.2|4316.8|4317.2|4316.8|4316.7|4316.3|204
1650647690000|2022-04-22 17:14:50|4316.95|4316.55|4317.2|4316.8|4317.45|4317.05|4316.95|4316.55|294
1650647700000|2022-04-22 17:15:00|4316.95|4316.55|4316.2|4315.8|4316.95|4316.55|4315.95|4315.55|418
1650647710000|2022-04-22 17:15:10|4315.95|4315.55|4315.95|4315.55|4316.2|4315.8|4315.7|4315.3|136
1650647720000|2022-04-22 17:15:20|4316.2|4315.8|4315.45|4315.05|4316.45|4316.05|4315.2|4314.8|263
1650647730000|2022-04-22 17:15:30|4315.95|4315.55|4316.2|4315.8|4316.2|4315.8|4315.7|4315.3|284
1650647740000|2022-04-22 17:15:40|4316.45|4316.05|4316.2|4315.8|4316.57|4316.17|4315.95|4315.55|321
1650647750000|2022-04-22 17:15:50|4316.45|4316.05|4316.2|4315.8|4316.45|4316.05|4316.2|4315.8|143
1650647760000|2022-04-22 17:16:00|4315.95|4315.55|4316.2|4315.8|4316.45|4316.05|4315.45|4315.05|263
1650647770000|2022-04-22 17:16:10|4316.32|4315.92|4317.7|4317.3|4317.7|4317.3|4316.32|4315.92|354
1650647780000|2022-04-22 17:16:20|4317.45|4317.05|4316.7|4316.3|4317.45|4317.05|4316.7|4316.3|180
1650647790000|2022-04-22 17:16:30|4316.45|4316.05|4316.2|4315.8|4316.45|4316.05|4316.2|4315.8|153
1650647800000|2022-04-22 17:16:40|4316.32|4315.92|4315.95|4315.55|4316.45|4316.05|4315.95|4315.55|192
1650647810000|2022-04-22 17:16:50|4316.2|4315.8|4315.95|4315.55|4316.45|4316.05|4315.7|4315.3|298
1650647820000|2022-04-22 17:17:00|4316.2|4315.8|4316.32|4315.92|4316.45|4316.05|4315.95|4315.55|153
1650647830000|2022-04-22 17:17:10|4316.7|4316.3|4316.95|4316.55|4317.2|4316.8|4316.7|4316.3|103
1650647840000|2022-04-22 17:17:20|4317.2|4316.8|4317.45|4317.05|4317.7|4317.3|4317.2|4316.8|325
1650647850000|2022-04-22 17:17:30|4317.7|4317.3|4317.95|4317.55|4318.2|4317.8|4317.7|4317.3|494
1650647860000|2022-04-22 17:17:40|4317.7|4317.3|4317.95|4317.55|4318.2|4317.8|4317.7|4317.3|289
1650647870000|2022-04-22 17:17:50|4318.45|4318.05|4318.45|4318.05|4318.45|4318.05|4318.2|4317.8|324
1650647880000|2022-04-22 17:18:00|4318.2|4317.8|4318.45|4318.05|4318.45|4318.05|4317.95|4317.55|146
1650647890000|2022-04-22 17:18:10|4318.7|4318.3|4318.45|4318.05|4318.7|4318.3|4317.95|4317.55|318
1650647900000|2022-04-22 17:18:20|4318.2|4317.8|4317.2|4316.8|4318.2|4317.8|4316.95|4316.55|378
1650647910000|2022-04-22 17:18:30|4316.95|4316.55|4317.2|4316.8|4317.2|4316.8|4316.95|4316.55|147
1650647920000|2022-04-22 17:18:40|4316.95|4316.55|4317.45|4317.05|4317.45|4317.05|4316.95|4316.55|145
1650647930000|2022-04-22 17:18:50|4317.07|4316.67|4316.95|4316.55|4317.2|4316.8|4316.95|4316.55|210
1650647940000|2022-04-22 17:19:00|4317.2|4316.8|4318.2|4317.8|4318.2|4317.8|4316.95|4316.55|189
1650647950000|2022-04-22 17:19:10|4319.2|4318.8|4317.82|4317.42|4319.45|4319.05|4317.7|4317.3|839
1650647960000|2022-04-22 17:19:20|4317.7|4317.3|4317.2|4316.8|4317.95|4317.55|4317.2|4316.8|177
1650647970000|2022-04-22 17:19:30|4316.95|4316.55|4316.45|4316.05|4317.2|4316.8|4316.45|4316.05|393
1650647980000|2022-04-22 17:19:40|4316.2|4315.8|4316.2|4315.8|4316.45|4316.05|4315.95|4315.55|199
1650647990000|2022-04-22 17:19:50|4316.45|4316.05|4316.2|4315.8|4316.45|4316.05|4316.2|4315.8|147
1650648000000|2022-04-22 17:20:00|4315.95|4315.55|4314.95|4314.55|4316.2|4315.8|4314.95|4314.55|717
1650648010000|2022-04-22 17:20:10|4315.2|4314.8|4314.7|4314.3|4315.2|4314.8|4314.45|4314.05|358
1650648020000|2022-04-22 17:20:20|4314.95|4314.55|4314.7|4314.3|4315.2|4314.8|4314.45|4314.05|395
1650648030000|2022-04-22 17:20:30|4314.45|4314.05|4312.95|4312.55|4314.45|4314.05|4312.7|4312.3|960
1650648040000|2022-04-22 17:20:40|4313.2|4312.8|4313.7|4313.3|4313.7|4313.3|4312.7|4312.3|304
1650648050000|2022-04-22 17:20:50|4313.45|4313.05|4312.45|4312.05|4313.45|4313.05|4312.45|4312.05|283
1650648060000|2022-04-22 17:21:00|4312.2|4311.8|4312.45|4312.05|4312.7|4312.3|4311.7|4311.3|400
1650648070000|2022-04-22 17:21:10|4312.2|4311.8|4311.95|4311.55|4312.45|4312.05|4311.95|4311.55|165
1650648080000|2022-04-22 17:21:20|4312.2|4311.8|4311.7|4311.3|4312.2|4311.8|4311.45|4311.05|262
1650648090000|2022-04-22 17:21:30|4311.45|4311.05|4310.95|4310.55|4311.45|4311.05|4310.45|4310.05|1049
1650648100000|2022-04-22 17:21:40|4310.45|4310.05|4310.2|4309.8|4310.95|4310.55|4310.2|4309.8|733
1650648110000|2022-04-22 17:21:50|4309.7|4309.3|4309.95|4309.55|4309.95|4309.55|4309.7|4309.3|972
1650648120000|2022-04-22 17:22:00|4310.2|4309.8|4309.95|4309.55|4310.2|4309.8|4309.45|4309.05|826
1650648130000|2022-04-22 17:22:10|4309.7|4309.3|4310.2|4309.8|4310.95|4310.55|4309.7|4309.3|502
1650648140000|2022-04-22 17:22:20|4309.95|4309.55|4309.45|4309.05|4309.95|4309.55|4309.2|4308.8|537
1650648150000|2022-04-22 17:22:30|4309.2|4308.8|4308.45|4308.05|4309.2|4308.8|4308.45|4308.05|628
1650648160000|2022-04-22 17:22:40|4308.7|4308.3|4308.7|4308.3|4308.7|4308.3|4308.45|4308.05|423
1650648170000|2022-04-22 17:22:50|4308.45|4308.05|4308.45|4308.05|4308.7|4308.3|4308.2|4307.8|370
1650648180000|2022-04-22 17:23:00|4308.2|4307.8|4307.95|4307.55|4308.45|4308.05|4307.95|4307.55|364
1650648190000|2022-04-22 17:23:10|4308.45|4308.05|4307.95|4307.55|4308.45|4308.05|4307.95|4307.55|365
1650648200000|2022-04-22 17:23:20|4308.2|4307.8|4308.45|4308.05|4308.7|4308.3|4307.7|4307.3|962
1650648210000|2022-04-22 17:23:30|4308.7|4308.3|4308.95|4308.55|4308.95|4308.55|4308.7|4308.3|296
1650648220000|2022-04-22 17:23:40|4309.2|4308.8|4308.95|4308.55|4309.2|4308.8|4308.95|4308.55|319
1650648230000|2022-04-22 17:23:50|4309.2|4308.8|4309.95|4309.55|4309.95|4309.55|4309.07|4308.67|504
1650648240000|2022-04-22 17:24:00|4309.7|4309.3|4309.7|4309.3|4309.95|4309.55|4309.45|4309.05|350
1650648250000|2022-04-22 17:24:10|4309.45|4309.05|4309.2|4308.8|4309.45|4309.05|4309.2|4308.8|246
1650648260000|2022-04-22 17:24:20|4309.45|4309.05|4308.45|4308.05|4309.45|4309.05|4308.45|4308.05|311
1650648270000|2022-04-22 17:24:30|4308.7|4308.3|4308.7|4308.3|4308.7|4308.3|4308.45|4308.05|191
1650648280000|2022-04-22 17:24:40|4308.95|4308.55|4309.45|4309.05|4309.45|4309.05|4308.7|4308.3|295
1650648290000|2022-04-22 17:24:50|4309.2|4308.8|4309.2|4308.8|4309.7|4309.3|4309.07|4308.67|320
1650648300000|2022-04-22 17:25:00|4309.45|4309.05|4309.57|4309.17|4309.57|4309.17|4309.2|4308.8|330
1650648310000|2022-04-22 17:25:10|4309.45|4309.05|4309.45|4309.05|4309.45|4309.05|4308.95|4308.55|125
1650648320000|2022-04-22 17:25:20|4309.2|4308.8|4309.45|4309.05|4309.45|4309.05|4309.2|4308.8|123
1650648330000|2022-04-22 17:25:30|4309.2|4308.8|4309.2|4308.8|4309.45|4309.05|4309.2|4308.8|248
1650648340000|2022-04-22 17:25:40|4308.95|4308.55|4309.45|4309.05|4309.45|4309.05|4308.7|4308.3|356
1650648350000|2022-04-22 17:25:50|4309.2|4308.8|4309.2|4308.8|4309.45|4309.05|4309.2|4308.8|142
1650648360000|2022-04-22 17:26:00|4308.95|4308.55|4309.2|4308.8|4309.2|4308.8|4308.82|4308.42|272
1650648370000|2022-04-22 17:26:10|4309.45|4309.05|4309.7|4309.3|4309.7|4309.3|4309.2|4308.8|201
1650648380000|2022-04-22 17:26:20|4309.45|4309.05|4308.95|4308.55|4309.7|4309.3|4308.95|4308.55|213
1650648390000|2022-04-22 17:26:30|4308.7|4308.3|4308.7|4308.3|4308.95|4308.55|4308.7|4308.3|358
1650648400000|2022-04-22 17:26:40|4308.95|4308.55|4309.45|4309.05|4309.7|4309.3|4308.95|4308.55|346
1650648410000|2022-04-22 17:26:50|4309.2|4308.8|4309.45|4309.05|4309.7|4309.3|4309.2|4308.8|239
1650648420000|2022-04-22 17:27:00|4309.7|4309.3|4310.45|4310.05|4310.45|4310.05|4309.45|4309.05|646
1650648430000|2022-04-22 17:27:10|4310.7|4310.3|4310.7|4310.3|4310.95|4310.55|4310.7|4310.3|525
1650648440000|2022-04-22 17:27:20|4310.45|4310.05|4310.45|4310.05|4310.45|4310.05|4310.45|4310.05|400
1650648450000|2022-04-22 17:27:30|4310.7|4310.3|4311.2|4310.8|4311.2|4310.8|4310.7|4310.3|831
1650648460000|2022-04-22 17:27:40|4311.45|4311.05|4312.2|4311.8|4312.45|4312.05|4311.45|4311.05|466
1650648470000|2022-04-22 17:27:50|4312.45|4312.05|4312.45|4312.05|4312.95|4312.55|4312.2|4311.8|758
1650648480000|2022-04-22 17:28:00|4312.2|4311.8|4312.2|4311.8|4312.7|4312.3|4312.2|4311.8|344
1650648490000|2022-04-22 17:28:10|4312.45|4312.05|4312.7|4312.3|4312.95|4312.55|4312.45|4312.05|278
1650648500000|2022-04-22 17:28:20|4312.95|4312.55|4312.95|4312.55|4313.95|4313.55|4312.95|4312.55|604
1650648510000|2022-04-22 17:28:30|4312.7|4312.3|4313.2|4312.8|4313.7|4313.3|4312.7|4312.3|336
1650648520000|2022-04-22 17:28:40|4313.45|4313.05|4312.95|4312.55|4313.45|4313.05|4312.7|4312.3|325
1650648530000|2022-04-22 17:28:50|4312.7|4312.3|4312.7|4312.3|4312.95|4312.55|4312.45|4312.05|555
1650648540000|2022-04-22 17:29:00|4312.45|4312.05|4313.45|4313.05|4313.45|4313.05|4312.2|4311.8|442
1650648550000|2022-04-22 17:29:10|4313.7|4313.3|4313.7|4313.3|4313.95|4313.55|4313.45|4313.05|249
1650648560000|2022-04-22 17:29:20|4313.95|4313.55|4314.45|4314.05|4314.7|4314.3|4313.7|4313.3|674
1650648570000|2022-04-22 17:29:30|4314.2|4313.8|4313.7|4313.3|4314.45|4314.05|4313.45|4313.05|330
1650648580000|2022-04-22 17:29:40|4313.2|4312.8|4313.2|4312.8|4313.45|4313.05|4312.7|4312.3|389
1650648590000|2022-04-22 17:29:50|4312.95|4312.55|4313.2|4312.8|4313.2|4312.8|4312.7|4312.3|135
1650648600000|2022-04-22 17:30:00|4312.7|4312.3|4312.2|4311.8|4312.7|4312.3|4311.7|4311.3|524
1650648610000|2022-04-22 17:30:10|4311.95|4311.55|4312.2|4311.8|4312.2|4311.8|4311.7|4311.3|167
1650648620000|2022-04-22 17:30:20|4311.95|4311.55|4312.45|4312.05|4312.95|4312.55|4311.7|4311.3|424
1650648630000|2022-04-22 17:30:30|4312.95|4312.55|4312.7|4312.3|4312.95|4312.55|4312.2|4311.8|318
1650648640000|2022-04-22 17:30:40|4312.45|4312.05|4311.95|4311.55|4312.7|4312.3|4311.95|4311.55|197
1650648650000|2022-04-22 17:30:50|4311.82|4311.42|4311.7|4311.3|4311.95|4311.55|4311.7|4311.3|197
1650648660000|2022-04-22 17:31:00|4311.45|4311.05|4311.95|4311.55|4311.95|4311.55|4310.95|4310.55|520
1650648670000|2022-04-22 17:31:10|4312.45|4312.05|4311.45|4311.05|4312.45|4312.05|4311.45|4311.05|246
1650648680000|2022-04-22 17:31:20|4311.2|4310.8|4311.95|4311.55|4311.95|4311.55|4311.2|4310.8|188
1650648690000|2022-04-22 17:31:30|4311.82|4311.42|4312.2|4311.8|4312.2|4311.8|4311.57|4311.17|218
1650648700000|2022-04-22 17:31:40|4312.7|4312.3|4312.2|4311.8|4312.7|4312.3|4312.2|4311.8|329
1650648710000|2022-04-22 17:31:50|4311.95|4311.55|4312.45|4312.05|4312.45|4312.05|4311.95|4311.55|125
1650648720000|2022-04-22 17:32:00|4312.2|4311.8|4313.7|4313.3|4313.95|4313.55|4311.95|4311.55|527
1650648730000|2022-04-22 17:32:10|4313.45|4313.05|4313.7|4313.3|4313.95|4313.55|4313.45|4313.05|372
1650648740000|2022-04-22 17:32:20|4313.45|4313.05|4313.7|4313.3|4313.95|4313.55|4313.45|4313.05|206
1650648750000|2022-04-22 17:32:30|4313.95|4313.55|4313.95|4313.55|4313.95|4313.55|4313.45|4313.05|252
1650648760000|2022-04-22 17:32:40|4313.7|4313.3|4313.95|4313.55|4314.45|4314.05|4313.7|4313.3|222
1650648770000|2022-04-22 17:32:50|4313.7|4313.3|4313.2|4312.8|4313.95|4313.55|4312.95|4312.55|325
1650648780000|2022-04-22 17:33:00|4312.95|4312.55|4313.2|4312.8|4313.2|4312.8|4311.95|4311.55|471
1650648790000|2022-04-22 17:33:10|4312.95|4312.55|4312.2|4311.8|4312.95|4312.55|4312.2|4311.8|164
1650648800000|2022-04-22 17:33:20|4312.45|4312.05|4312.2|4311.8|4312.7|4312.3|4312.2|4311.8|196
1650648810000|2022-04-22 17:33:30|4312.45|4312.05|4312.2|4311.8|4312.7|4312.3|4311.95|4311.55|263
1650648820000|2022-04-22 17:33:40|4312.45|4312.05|4311.7|4311.3|4312.45|4312.05|4311.7|4311.3|254
1650648830000|2022-04-22 17:33:50|4311.82|4311.42|4311.7|4311.3|4311.82|4311.42|4311.45|4311.05|113
1650648840000|2022-04-22 17:34:00|4311.45|4311.05|4311.7|4311.3|4311.95|4311.55|4311.2|4310.8|281
1650648850000|2022-04-22 17:34:10|4311.95|4311.55|4312.7|4312.3|4312.7|4312.3|4311.95|4311.55|319
1650648860000|2022-04-22 17:34:20|4312.45|4312.05|4312.95|4312.55|4312.95|4312.55|4312.45|4312.05|259
1650648870000|2022-04-22 17:34:30|4312.82|4312.42|4311.7|4311.3|4312.82|4312.42|4311.7|4311.3|253
1650648880000|2022-04-22 17:34:40|4311.45|4311.05|4310.95|4310.55|4311.7|4311.3|4310.95|4310.55|202
1650648890000|2022-04-22 17:34:50|4310.7|4310.3|4310.82|4310.42|4310.95|4310.55|4310.7|4310.3|284
1650648900000|2022-04-22 17:35:00|4310.7|4310.3|4310.2|4309.8|4310.95|4310.55|4310.2|4309.8|348
1650648910000|2022-04-22 17:35:10|4310.45|4310.05|4309.7|4309.3|4310.45|4310.05|4309.45|4309.05|564
1650648920000|2022-04-22 17:35:20|4309.95|4309.55|4309.95|4309.55|4310.2|4309.8|4309.45|4309.05|984
1650648930000|2022-04-22 17:35:30|4309.7|4309.3|4310.45|4310.05|4310.45|4310.05|4309.45|4309.05|299
1650648940000|2022-04-22 17:35:40|4310.2|4309.8|4309.7|4309.3|4310.2|4309.8|4309.7|4309.3|544
1650648950000|2022-04-22 17:35:50|4309.95|4309.55|4309.7|4309.3|4309.95|4309.55|4309.45|4309.05|237
1650648960000|2022-04-22 17:36:00|4309.95|4309.55|4309.7|4309.3|4309.95|4309.55|4309.7|4309.3|161
1650648970000|2022-04-22 17:36:10|4309.95|4309.55|4310.2|4309.8|4310.45|4310.05|4309.95|4309.55|256
1650648980000|2022-04-22 17:36:20|4310.07|4309.67|4309.95|4309.55|4310.45|4310.05|4309.95|4309.55|194
1650648990000|2022-04-22 17:36:30|4310.2|4309.8|4309.95|4309.55|4310.2|4309.8|4309.95|4309.55|96
1650649000000|2022-04-22 17:36:40|4309.7|4309.3|4309.7|4309.3|4309.7|4309.3|4309.7|4309.3|104
1650649010000|2022-04-22 17:36:50|4309.45|4309.05|4309.7|4309.3|4309.95|4309.55|4309.45|4309.05|207
1650649020000|2022-04-22 17:37:00|4309.45|4309.05|4309.7|4309.3|4310.2|4309.8|4309.45|4309.05|194
1650649030000|2022-04-22 17:37:10|4309.45|4309.05|4308.95|4308.55|4309.45|4309.05|4308.95|4308.55|201
1650649040000|2022-04-22 17:37:20|4308.7|4308.3|4308.45|4308.05|4308.7|4308.3|4308.45|4308.05|521
1650649050000|2022-04-22 17:37:30|4308.2|4307.8|4308.2|4307.8|4308.45|4308.05|4307.95|4307.55|123
1650649060000|2022-04-22 17:37:40|4307.95|4307.55|4308.45|4308.05|4308.45|4308.05|4307.7|4307.3|408
1650649070000|2022-04-22 17:37:50|4308.7|4308.3|4308.45|4308.05|4308.7|4308.3|4308.2|4307.8|284
1650649080000|2022-04-22 17:38:00|4308.2|4307.8|4308.2|4307.8|4308.45|4308.05|4308.2|4307.8|181
1650649090000|2022-04-22 17:38:10|4307.95|4307.55|4308.2|4307.8|4308.45|4308.05|4307.7|4307.3|600
1650649100000|2022-04-22 17:38:20|4308.45|4308.05|4308.2|4307.8|4308.45|4308.05|4307.7|4307.3|174
1650649110000|2022-04-22 17:38:30|4308.45|4308.05|4309.2|4308.8|4309.2|4308.8|4308.2|4307.8|327
1650649120000|2022-04-22 17:38:40|4309.45|4309.05|4309.2|4308.8|4309.7|4309.3|4308.95|4308.55|406
1650649130000|2022-04-22 17:38:50|4308.95|4308.55|4309.2|4308.8|4309.2|4308.8|4308.95|4308.55|99
1650649140000|2022-04-22 17:39:00|4309.45|4309.05|4308.95|4308.55|4309.7|4309.3|4308.95|4308.55|264
1650649150000|2022-04-22 17:39:10|4309.2|4308.8|4309.2|4308.8|4309.7|4309.3|4308.95|4308.55|206
1650649160000|2022-04-22 17:39:20|4308.95|4308.55|4308.7|4308.3|4308.95|4308.55|4308.45|4308.05|217
1650649170000|2022-04-22 17:39:30|4308.45|4308.05|4308.2|4307.8|4308.7|4308.3|4308.2|4307.8|150
1650649180000|2022-04-22 17:39:40|4308.45|4308.05|4307.95|4307.55|4308.45|4308.05|4307.82|4307.42|268
1650649190000|2022-04-22 17:39:50|4307.7|4307.3|4307.7|4307.3|4307.95|4307.55|4307.45|4307.05|373
1650649200000|2022-04-22 17:40:00|4307.45|4307.05|4306.7|4306.3|4307.7|4307.3|4306.7|4306.3|1280
1650649210000|2022-04-22 17:40:10|4306.2|4305.8|4306.45|4306.05|4306.7|4306.3|4305.95|4305.55|823
1650649220000|2022-04-22 17:40:20|4306.2|4305.8|4305.7|4305.3|4306.2|4305.8|4305.7|4305.3|302
1650649230000|2022-04-22 17:40:30|4305.95|4305.55|4305.7|4305.3|4305.95|4305.55|4305.45|4305.05|356
1650649240000|2022-04-22 17:40:40|4305.95|4305.55|4305.95|4305.55|4305.95|4305.55|4305.45|4305.05|363
1650649250000|2022-04-22 17:40:50|4306.2|4305.8|4305.95|4305.55|4306.45|4306.05|4305.95|4305.55|348
1650649260000|2022-04-22 17:41:00|4305.7|4305.3|4306.2|4305.8|4306.7|4306.3|4305.7|4305.3|289
1650649270000|2022-04-22 17:41:10|4306.45|4306.05|4305.2|4304.8|4306.45|4306.05|4303.95|4303.55|3512
1650649280000|2022-04-22 17:41:20|4305.45|4305.05|4305.45|4305.05|4306.2|4305.8|4305.45|4305.05|896
1650649290000|2022-04-22 17:41:30|4305.7|4305.3|4305.95|4305.55|4306.2|4305.8|4305.45|4305.05|302
1650649300000|2022-04-22 17:41:40|4305.7|4305.3|4305.45|4305.05|4305.7|4305.3|4305.2|4304.8|438
1650649310000|2022-04-22 17:41:50|4305.7|4305.3|4305.45|4305.05|4305.7|4305.3|4305.45|4305.05|227
1650649320000|2022-04-22 17:42:00|4305.7|4305.3|4306.45|4306.05|4306.7|4306.3|4305.7|4305.3|619
1650649330000|2022-04-22 17:42:10|4306.7|4306.3|4306.45|4306.05|4306.7|4306.3|4306.45|4306.05|381
1650649340000|2022-04-22 17:42:20|4306.07|4305.67|4306.45|4306.05|4306.45|4306.05|4306.07|4305.67|278
1650649350000|2022-04-22 17:42:30|4306.95|4306.55|4306.7|4306.3|4306.95|4306.55|4306.2|4305.8|325
1650649360000|2022-04-22 17:42:40|4306.95|4306.55|4306.95|4306.55|4307.2|4306.8|4306.45|4306.05|347
1650649370000|2022-04-22 17:42:50|4307.2|4306.8|4307.2|4306.8|4307.45|4307.05|4306.95|4306.55|316
1650649380000|2022-04-22 17:43:00|4307.45|4307.05|4307.95|4307.55|4308.2|4307.8|4307.45|4307.05|541
1650649390000|2022-04-22 17:43:10|4308.2|4307.8|4308.7|4308.3|4309.45|4309.05|4307.95|4307.55|1067
1650649400000|2022-04-22 17:43:20|4308.95|4308.55|4308.7|4308.3|4309.2|4308.8|4308.7|4308.3|491
1650649410000|2022-04-22 17:43:30|4308.95|4308.55|4308.7|4308.3|4309.45|4309.05|4308.7|4308.3|603
1650649420000|2022-04-22 17:43:40|4309.2|4308.8|4309.2|4308.8|4309.7|4309.3|4309.2|4308.8|932
1650649430000|2022-04-22 17:43:50|4308.95|4308.55|4309.2|4308.8|4309.7|4309.3|4308.95|4308.55|664
1650649440000|2022-04-22 17:44:00|4308.95|4308.55|4308.2|4307.8|4309.2|4308.8|4308.2|4307.8|502
1650649450000|2022-04-22 17:44:10|4308.7|4308.3|4309.2|4308.8|4309.2|4308.8|4308.7|4308.3|593
1650649460000|2022-04-22 17:44:20|4309.45|4309.05|4309.95|4309.55|4309.95|4309.55|4309.2|4308.8|259
1650649470000|2022-04-22 17:44:30|4309.7|4309.3|4309.95|4309.55|4310.2|4309.8|4309.7|4309.3|469
1650649480000|2022-04-22 17:44:40|4309.7|4309.3|4309.45|4309.05|4310.2|4309.8|4309.45|4309.05|693
1650649490000|2022-04-22 17:44:50|4309.7|4309.3|4309.45|4309.05|4309.95|4309.55|4309.45|4309.05|377
1650649500000|2022-04-22 17:45:00|4308.95|4308.55|4310.2|4309.8|4310.2|4309.8|4308.95|4308.55|710
1650649510000|2022-04-22 17:45:10|4310.45|4310.05|4310.2|4309.8|4310.45|4310.05|4309.95|4309.55|206
1650649520000|2022-04-22 17:45:20|4310.45|4310.05|4309.95|4309.55|4311.2|4310.8|4309.95|4309.55|419
1650649530000|2022-04-22 17:45:30|4310.2|4309.8|4310.2|4309.8|4310.45|4310.05|4310.2|4309.8|222
1650649540000|2022-04-22 17:45:40|4309.95|4309.55|4309.95|4309.55|4309.95|4309.55|4309.45|4309.05|568
1650649550000|2022-04-22 17:45:50|4309.7|4309.3|4308.7|4308.3|4309.7|4309.3|4308.7|4308.3|504
1650649560000|2022-04-22 17:46:00|4308.45|4308.05|4308.7|4308.3|4308.7|4308.3|4307.95|4307.55|499
1650649570000|2022-04-22 17:46:10|4308.95|4308.55|4308.7|4308.3|4308.95|4308.55|4308.7|4308.3|195
1650649580000|2022-04-22 17:46:20|4308.95|4308.55|4309.2|4308.8|4309.2|4308.8|4308.45|4308.05|173
1650649590000|2022-04-22 17:46:30|4309.45|4309.05|4309.7|4309.3|4309.95|4309.55|4309.45|4309.05|285
1650649600000|2022-04-22 17:46:40|4309.95|4309.55|4310.2|4309.8|4310.45|4310.05|4309.7|4309.3|243
1650649610000|2022-04-22 17:46:50|4309.95|4309.55|4309.45|4309.05|4310.2|4309.8|4309.45|4309.05|359
1650649620000|2022-04-22 17:47:00|4308.95|4308.55|4308.32|4307.92|4309.07|4308.67|4308.32|4307.92|308
1650649630000|2022-04-22 17:47:10|4308.2|4307.8|4308.45|4308.05|4308.95|4308.55|4308.2|4307.8|249
1650649640000|2022-04-22 17:47:20|4308.7|4308.3|4309.45|4309.05|4309.7|4309.3|4308.7|4308.3|273
1650649650000|2022-04-22 17:47:30|4309.2|4308.8|4308.45|4308.05|4309.2|4308.8|4308.45|4308.05|222
1650649660000|2022-04-22 17:47:40|4308.2|4307.8|4307.95|4307.55|4308.2|4307.8|4307.95|4307.55|263
1650649670000|2022-04-22 17:47:50|4307.7|4307.3|4307.95|4307.55|4308.2|4307.8|4307.7|4307.3|353
1650649680000|2022-04-22 17:48:00|4308.2|4307.8|4308.2|4307.8|4308.45|4308.05|4307.95|4307.55|223
1650649690000|2022-04-22 17:48:10|4307.95|4307.55|4308.45|4308.05|4308.45|4308.05|4307.7|4307.3|458
1650649700000|2022-04-22 17:48:20|4308.7|4308.3|4308.7|4308.3|4309.2|4308.8|4308.7|4308.3|321
1650649710000|2022-04-22 17:48:30|4308.45|4308.05|4308.45|4308.05|4308.7|4308.3|4308.2|4307.8|226
1650649720000|2022-04-22 17:48:40|4308.2|4307.8|4307.7|4307.3|4308.7|4308.3|4307.7|4307.3|226
1650649730000|2022-04-22 17:48:50|4307.45|4307.05|4307.45|4307.05|4307.45|4307.05|4307.45|4307.05|312
1650649740000|2022-04-22 17:49:00|4307.2|4306.8|4307.7|4307.3|4307.7|4307.3|4307.2|4306.8|616
1650649750000|2022-04-22 17:49:10|4307.45|4307.05|4307.2|4306.8|4307.7|4307.3|4307.2|4306.8|269
1650649760000|2022-04-22 17:49:20|4307.7|4307.3|4307.95|4307.55|4308.2|4307.8|4307.7|4307.3|232
1650649770000|2022-04-22 17:49:30|4308.2|4307.8|4307.95|4307.55|4308.2|4307.8|4307.7|4307.3|297
1650649780000|2022-04-22 17:49:40|4307.7|4307.3|4307.7|4307.3|4307.95|4307.55|4307.45|4307.05|141
1650649790000|2022-04-22 17:49:50|4307.95|4307.55|4307.45|4307.05|4308.2|4307.8|4307.45|4307.05|234
1650649800000|2022-04-22 17:50:00|4307.2|4306.8|4307.2|4306.8|4307.45|4307.05|4306.7|4306.3|263
1650649810000|2022-04-22 17:50:10|4306.95|4306.55|4306.2|4305.8|4306.95|4306.55|4306.2|4305.8|294
1650649820000|2022-04-22 17:50:20|4305.95|4305.55|4305.95|4305.55|4305.95|4305.55|4305.95|4305.55|376
1650649830000|2022-04-22 17:50:30|4306.2|4305.8|4305.95|4305.55|4306.2|4305.8|4305.7|4305.3|345
1650649840000|2022-04-22 17:50:40|4305.7|4305.3|4305.7|4305.3|4305.95|4305.55|4305.45|4305.05|217
1650649850000|2022-04-22 17:50:50|4305.95|4305.55|4305.95|4305.55|4306.2|4305.8|4305.95|4305.55|351
1650649860000|2022-04-22 17:51:00|4305.7|4305.3|4305.95|4305.55|4306.2|4305.8|4305.45|4305.05|351
1650649870000|2022-04-22 17:51:10|4306.2|4305.8|4306.7|4306.3|4306.95|4306.55|4306.2|4305.8|427
1650649880000|2022-04-22 17:51:20|4306.95|4306.55|4306.95|4306.55|4307.45|4307.05|4306.95|4306.55|292
1650649890000|2022-04-22 17:51:30|4307.2|4306.8|4306.45|4306.05|4307.2|4306.8|4306.45|4306.05|280
1650649900000|2022-04-22 17:51:40|4306.32|4305.92|4306.2|4305.8|4306.45|4306.05|4306.2|4305.8|190
1650649910000|2022-04-22 17:51:50|4306.45|4306.05|4306.45|4306.05|4306.45|4306.05|4306.2|4305.8|208
1650649920000|2022-04-22 17:52:00|4306.95|4306.55|4306.7|4306.3|4306.95|4306.55|4306.2|4305.8|545
1650649930000|2022-04-22 17:52:10|4306.45|4306.05|4306.95|4306.55|4307.7|4307.3|4306.45|4306.05|917
1650649940000|2022-04-22 17:52:20|4306.7|4306.3|4306.95|4306.55|4306.95|4306.55|4306.2|4305.8|489
1650649950000|2022-04-22 17:52:30|4306.7|4306.3|4305.95|4305.55|4306.7|4306.3|4305.95|4305.55|175
1650649960000|2022-04-22 17:52:40|4305.7|4305.3|4305.95|4305.55|4306.2|4305.8|4305.7|4305.3|373
1650649970000|2022-04-22 17:52:50|4305.7|4305.3|4304.7|4304.3|4305.95|4305.55|4304.7|4304.3|881
1650649980000|2022-04-22 17:53:00|4304.45|4304.05|4303.7|4303.3|4304.45|4304.05|4303.7|4303.3|1660
1650649990000|2022-04-22 17:53:10|4303.57|4303.17|4303.45|4303.05|4303.7|4303.3|4302.7|4302.3|1019
1650650000000|2022-04-22 17:53:20|4303.32|4302.92|4303.45|4303.05|4303.7|4303.3|4303.2|4302.8|502
1650650010000|2022-04-22 17:53:30|4303.7|4303.3|4303.45|4303.05|4303.7|4303.3|4303.45|4303.05|305
1650650020000|2022-04-22 17:53:40|4303.95|4303.55|4303.7|4303.3|4303.95|4303.55|4303.45|4303.05|387
1650650030000|2022-04-22 17:53:50|4303.45|4303.05|4303.2|4302.8|4303.45|4303.05|4302.95|4302.55|314
1650650040000|2022-04-22 17:54:00|4302.95|4302.55|4302.7|4302.3|4302.95|4302.55|4302.7|4302.3|267
1650650050000|2022-04-22 17:54:10|4302.45|4302.05|4302.45|4302.05|4302.7|4302.3|4302.2|4301.8|531
1650650060000|2022-04-22 17:54:20|4302.7|4302.3|4302.45|4302.05|4302.7|4302.3|4302.45|4302.05|382
1650650070000|2022-04-22 17:54:30|4302.7|4302.3|4302.7|4302.3|4302.7|4302.3|4302.45|4302.05|277
1650650080000|2022-04-22 17:54:40|4302.45|4302.05|4302.7|4302.3|4302.7|4302.3|4302.45|4302.05|139
1650650090000|2022-04-22 17:54:50|4302.2|4301.8|4301.7|4301.3|4302.45|4302.05|4301.57|4301.17|627
1650650100000|2022-04-22 17:55:00|4301.45|4301.05|4302.2|4301.8|4302.2|4301.8|4301.45|4301.05|550
1650650110000|2022-04-22 17:55:10|4302.45|4302.05|4302.7|4302.3|4302.7|4302.3|4302.45|4302.05|343
1650650120000|2022-04-22 17:55:20|4302.45|4302.05|4302.7|4302.3|4302.7|4302.3|4301.7|4301.3|450
1650650130000|2022-04-22 17:55:30|4302.95|4302.55|4302.7|4302.3|4302.95|4302.55|4302.45|4302.05|249
1650650140000|2022-04-22 17:55:40|4302.45|4302.05|4302.7|4302.3|4302.7|4302.3|4302.45|4302.05|214
1650650150000|2022-04-22 17:55:50|4302.45|4302.05|4302.7|4302.3|4302.95|4302.55|4302.45|4302.05|192
1650650160000|2022-04-22 17:56:00|4302.45|4302.05|4302.82|4302.42|4302.82|4302.42|4302.45|4302.05|296
1650650170000|2022-04-22 17:56:10|4302.95|4302.55|4303.2|4302.8|4303.45|4303.05|4302.95|4302.55|378
1650650180000|2022-04-22 17:56:20|4302.95|4302.55|4302.45|4302.05|4303.2|4302.8|4302.2|4301.8|323
1650650190000|2022-04-22 17:56:30|4302.7|4302.3|4302.45|4302.05|4302.7|4302.3|4302.45|4302.05|175
1650650200000|2022-04-22 17:56:40|4302.2|4301.8|4302.2|4301.8|4302.2|4301.8|4301.7|4301.3|321
1650650210000|2022-04-22 17:56:50|4301.95|4301.55|4301.95|4301.55|4302.45|4302.05|4301.95|4301.55|214
1650650220000|2022-04-22 17:57:00|4301.7|4301.3|4302.2|4301.8|4302.2|4301.8|4301.7|4301.3|231
1650650230000|2022-04-22 17:57:10|4302.45|4302.05|4302.2|4301.8|4302.45|4302.05|4301.95|4301.55|347
1650650240000|2022-04-22 17:57:20|4302.45|4302.05|4302.45|4302.05|4302.45|4302.05|4302.2|4301.8|260
1650650250000|2022-04-22 17:57:30|4302.2|4301.8|4301.7|4301.3|4302.2|4301.8|4301.57|4301.17|316
1650650260000|2022-04-22 17:57:40|4301.95|4301.55|4302.45|4302.05|4302.45|4302.05|4301.7|4301.3|272
1650650270000|2022-04-22 17:57:50|4302.32|4301.92|4301.95|4301.55|4302.32|4301.92|4301.95|4301.55|238
1650650280000|2022-04-22 17:58:00|4301.82|4301.42|4301.95|4301.55|4301.95|4301.55|4301.45|4301.05|516
1650650290000|2022-04-22 17:58:10|4301.7|4301.3|4301.45|4301.05|4301.7|4301.3|4301.45|4301.05|212
1650650300000|2022-04-22 17:58:20|4301.7|4301.3|4301.45|4301.05|4301.95|4301.55|4301.45|4301.05|349
1650650310000|2022-04-22 17:58:30|4301.7|4301.3|4301.45|4301.05|4301.7|4301.3|4301.45|4301.05|662
1650650320000|2022-04-22 17:58:40|4301.57|4301.17|4302.07|4301.67|4302.07|4301.67|4301.45|4301.05|337
1650650330000|2022-04-22 17:58:50|4301.95|4301.55|4301.95|4301.55|4302.2|4301.8|4301.95|4301.55|172
1650650340000|2022-04-22 17:59:00|4301.82|4301.42|4301.95|4301.55|4302.2|4301.8|4301.82|4301.42|201
1650650350000|2022-04-22 17:59:10|4301.7|4301.3|4301.45|4301.05|4301.7|4301.3|4301.45|4301.05|246
1650650360000|2022-04-22 17:59:20|4301.7|4301.3|4301.95|4301.55|4301.95|4301.55|4301.7|4301.3|526
1650650370000|2022-04-22 17:59:30|4302.2|4301.8|4302.7|4302.3|4302.95|4302.55|4302.2|4301.8|425
1650650380000|2022-04-22 17:59:40|4302.45|4302.05|4301.45|4301.05|4302.45|4302.05|4301.45|4301.05|375
1650650390000|2022-04-22 17:59:50|4300.2|4299.8|4299.95|4299.55|4300.95|4300.55|4299.95|4299.55|1716
1650650400000|2022-04-22 18:00:00|4299.7|4299.3|4298.45|4298.05|4299.7|4299.3|4298.45|4298.05|1734
1650650410000|2022-04-22 18:00:10|4298.7|4298.3|4298.7|4298.3|4298.95|4298.55|4298.45|4298.05|719
1650650420000|2022-04-22 18:00:20|4298.45|4298.05|4298.95|4298.55|4298.95|4298.55|4298.45|4298.05|717
1650650430000|2022-04-22 18:00:30|4299.2|4298.8|4300.7|4300.3|4300.95|4300.55|4298.95|4298.55|1357
1650650440000|2022-04-22 18:00:40|4300.2|4299.8|4299.45|4299.05|4300.45|4300.05|4299.45|4299.05|492
1650650450000|2022-04-22 18:00:50|4299.2|4298.8|4298.95|4298.55|4299.2|4298.8|4298.7|4298.3|435
1650650460000|2022-04-22 18:01:00|4299.45|4299.05|4300.2|4299.8|4300.2|4299.8|4299.45|4299.05|332
1650650470000|2022-04-22 18:01:10|4300.45|4300.05|4300.2|4299.8|4300.7|4300.3|4300.2|4299.8|258
1650650480000|2022-04-22 18:01:20|4299.7|4299.3|4299.45|4299.05|4299.82|4299.42|4299.45|4299.05|255
1650650490000|2022-04-22 18:01:30|4299.2|4298.8|4299.7|4299.3|4299.7|4299.3|4299.2|4298.8|221
1650650500000|2022-04-22 18:01:40|4299.95|4299.55|4299.7|4299.3|4300.2|4299.8|4299.7|4299.3|204
1650650510000|2022-04-22 18:01:50|4299.57|4299.17|4299.45|4299.05|4299.7|4299.3|4299.45|4299.05|268
1650650520000|2022-04-22 18:02:00|4299.2|4298.8|4298.95|4298.55|4299.45|4299.05|4298.95|4298.55|381
1650650530000|2022-04-22 18:02:10|4299.2|4298.8|4299.45|4299.05|4299.45|4299.05|4299.2|4298.8|260
1650650540000|2022-04-22 18:02:20|4299.2|4298.8|4299.2|4298.8|4299.2|4298.8|4298.95|4298.55|179
1650650550000|2022-04-22 18:02:30|4298.95|4298.55|4298.7|4298.3|4299.2|4298.8|4298.7|4298.3|273
1650650560000|2022-04-22 18:02:40|4298.95|4298.55|4298.2|4297.8|4298.95|4298.55|4298.2|4297.8|379
1650650570000|2022-04-22 18:02:50|4298.45|4298.05|4298.45|4298.05|4298.7|4298.3|4297.95|4297.55|545
1650650580000|2022-04-22 18:03:00|4298.2|4297.8|4298.2|4297.8|4298.2|4297.8|4297.95|4297.55|259
1650650590000|2022-04-22 18:03:10|4298.32|4297.92|4298.2|4297.8|4298.45|4298.05|4297.95|4297.55|337
1650650600000|2022-04-22 18:03:20|4298.45|4298.05|4297.95|4297.55|4298.45|4298.05|4297.7|4297.3|307
1650650610000|2022-04-22 18:03:30|4298.2|4297.8|4297.95|4297.55|4298.2|4297.8|4297.7|4297.3|558
1650650620000|2022-04-22 18:03:40|4298.2|4297.8|4298.2|4297.8|4298.2|4297.8|4298.2|4297.8|217
1650650630000|2022-04-22 18:03:50|4298.45|4298.05|4298.7|4298.3|4298.7|4298.3|4298.45|4298.05|246
1650650640000|2022-04-22 18:04:00|4298.95|4298.55|4298.2|4297.8|4298.95|4298.55|4298.2|4297.8|351
1650650650000|2022-04-22 18:04:10|4297.7|4297.3|4298.45|4298.05|4298.45|4298.05|4297.7|4297.3|258
1650650660000|2022-04-22 18:04:20|4298.2|4297.8|4298.45|4298.05|4298.45|4298.05|4297.95|4297.55|144
1650650670000|2022-04-22 18:04:30|4298.2|4297.8|4297.2|4296.8|4298.2|4297.8|4297.2|4296.8|486
1650650680000|2022-04-22 18:04:40|4297.07|4296.67|4296.7|4296.3|4297.07|4296.67|4296.7|4296.3|446
1650650690000|2022-04-22 18:04:50|4296.45|4296.05|4296.2|4295.8|4296.7|4296.3|4295.7|4295.3|900
1650650700000|2022-04-22 18:05:00|4296.45|4296.05|4296.7|4296.3|4296.7|4296.3|4296.2|4295.8|443
1650650710000|2022-04-22 18:05:10|4296.45|4296.05|4296.45|4296.05|4296.95|4296.55|4296.45|4296.05|393
1650650720000|2022-04-22 18:05:20|4296.7|4296.3|4297.2|4296.8|4297.2|4296.8|4296.45|4296.05|388
1650650730000|2022-04-22 18:05:30|4297.45|4297.05|4297.45|4297.05|4297.45|4297.05|4297.2|4296.8|343
1650650740000|2022-04-22 18:05:40|4297.7|4297.3|4296.95|4296.55|4297.95|4297.55|4296.95|4296.55|453
1650650750000|2022-04-22 18:05:50|4297.2|4296.8|4298.2|4297.8|4298.2|4297.8|4296.95|4296.55|1006
1650650760000|2022-04-22 18:06:00|4297.95|4297.55|4298.2|4297.8|4298.2|4297.8|4297.95|4297.55|721
1650650770000|2022-04-22 18:06:10|4297.95|4297.55|4297.2|4296.8|4297.95|4297.55|4296.95|4296.55|513
1650650780000|2022-04-22 18:06:20|4296.95|4296.55|4298.2|4297.8|4298.2|4297.8|4296.95|4296.55|574
1650650790000|2022-04-22 18:06:30|4297.95|4297.55|4297.7|4297.3|4297.95|4297.55|4297.45|4297.05|365
1650650800000|2022-04-22 18:06:40|4297.95|4297.55|4299.2|4298.8|4299.45|4299.05|4297.95|4297.55|835
1650650810000|2022-04-22 18:06:50|4299.45|4299.05|4299.7|4299.3|4299.95|4299.55|4299.2|4298.8|806
1650650820000|2022-04-22 18:07:00|4299.95|4299.55|4299.95|4299.55|4299.95|4299.55|4299.45|4299.05|351
1650650830000|2022-04-22 18:07:10|4300.2|4299.8|4299.7|4299.3|4300.2|4299.8|4298.95|4298.55|708
1650650840000|2022-04-22 18:07:20|4299.45|4299.05|4299.45|4299.05|4299.57|4299.17|4298.95|4298.55|489
1650650850000|2022-04-22 18:07:30|4299.7|4299.3|4299.7|4299.3|4299.95|4299.55|4299.45|4299.05|340
1650650860000|2022-04-22 18:07:40|4299.95|4299.55|4300.2|4299.8|4300.2|4299.8|4299.7|4299.3|302
1650650870000|2022-04-22 18:07:50|4299.7|4299.3|4299.45|4299.05|4299.95|4299.55|4299.45|4299.05|374
1650650880000|2022-04-22 18:08:00|4299.7|4299.3|4299.2|4298.8|4300.07|4299.67|4299.2|4298.8|371
1650650890000|2022-04-22 18:08:10|4299.45|4299.05|4298.45|4298.05|4299.45|4299.05|4298.45|4298.05|750
1650650900000|2022-04-22 18:08:20|4297.95|4297.55|4297.7|4297.3|4297.95|4297.55|4297.7|4297.3|509
1650650910000|2022-04-22 18:08:30|4297.95|4297.55|4297.45|4297.05|4297.95|4297.55|4297.45|4297.05|142
1650650920000|2022-04-22 18:08:40|4296.95|4296.55|4296.7|4296.3|4296.95|4296.55|4296.45|4296.05|477
1650650930000|2022-04-22 18:08:50|4296.45|4296.05|4296.45|4296.05|4296.45|4296.05|4296.45|4296.05|144
1650650940000|2022-04-22 18:09:00|4296.2|4295.8|4296.95|4296.55|4296.95|4296.55|4296.2|4295.8|456
1650650950000|2022-04-22 18:09:10|4296.7|4296.3|4296.95|4296.55|4297.2|4296.8|4296.7|4296.3|265
1650650960000|2022-04-22 18:09:20|4297.2|4296.8|4296.7|4296.3|4297.2|4296.8|4296.7|4296.3|252
1650650970000|2022-04-22 18:09:30|4296.95|4296.55|4296.95|4296.55|4297.2|4296.8|4296.7|4296.3|159
1650650980000|2022-04-22 18:09:40|4297.2|4296.8|4296.95|4296.55|4297.2|4296.8|4296.95|4296.55|150
1650650990000|2022-04-22 18:09:50|4296.7|4296.3|4297.45|4297.05|4297.7|4297.3|4296.7|4296.3|421
1650651000000|2022-04-22 18:10:00|4296.95|4296.55|4296.7|4296.3|4297.2|4296.8|4296.7|4296.3|268
1650651010000|2022-04-22 18:10:10|4296.2|4295.8|4297.2|4296.8|4297.2|4296.8|4296.2|4295.8|444
1650651020000|2022-04-22 18:10:20|4297.32|4296.92|4297.95|4297.55|4298.45|4298.05|4297.2|4296.8|607
1650651030000|2022-04-22 18:10:30|4298.2|4297.8|4298.95|4298.55|4298.95|4298.55|4298.2|4297.8|398
1650651040000|2022-04-22 18:10:40|4298.7|4298.3|4298.45|4298.05|4298.7|4298.3|4298.2|4297.8|228
1650651050000|2022-04-22 18:10:50|4298.2|4297.8|4299.2|4298.8|4299.2|4298.8|4297.95|4297.55|268
1650651060000|2022-04-22 18:11:00|4298.95|4298.55|4298.45|4298.05|4298.95|4298.55|4298.45|4298.05|394
1650651070000|2022-04-22 18:11:10|4298.2|4297.8|4298.7|4298.3|4298.95|4298.55|4298.2|4297.8|259
1650651080000|2022-04-22 18:11:20|4298.95|4298.55|4299.45|4299.05|4299.45|4299.05|4298.7|4298.3|277
1650651090000|2022-04-22 18:11:30|4299.2|4298.8|4299.45|4299.05|4299.45|4299.05|4298.95|4298.55|396
1650651100000|2022-04-22 18:11:40|4299.2|4298.8|4298.2|4297.8|4299.2|4298.8|4298.2|4297.8|345
1650651110000|2022-04-22 18:11:50|4298.45|4298.05|4298.95|4298.55|4299.2|4298.8|4298.32|4297.92|255
1650651120000|2022-04-22 18:12:00|4298.45|4298.05|4297.7|4297.3|4298.45|4298.05|4297.7|4297.3|602
1650651130000|2022-04-22 18:12:10|4297.95|4297.55|4298.7|4298.3|4298.7|4298.3|4297.95|4297.55|533
1650651140000|2022-04-22 18:12:20|4298.2|4297.8|4298.7|4298.3|4298.95|4298.55|4298.2|4297.8|522
1650651150000|2022-04-22 18:12:30|4298.45|4298.05|4298.45|4298.05|4298.45|4298.05|4298.2|4297.8|311
1650651160000|2022-04-22 18:12:40|4298.2|4297.8|4298.2|4297.8|4298.2|4297.8|4297.7|4297.3|282
1650651170000|2022-04-22 18:12:50|4298.7|4298.3|4298.7|4298.3|4298.95|4298.55|4298.45|4298.05|258
1650651180000|2022-04-22 18:13:00|4298.45|4298.05|4298.45|4298.05|4298.7|4298.3|4298.2|4297.8|237
1650651190000|2022-04-22 18:13:10|4298.2|4297.8|4297.7|4297.3|4298.45|4298.05|4297.7|4297.3|229
1650651200000|2022-04-22 18:13:20|4297.95|4297.55|4298.45|4298.05|4298.45|4298.05|4297.95|4297.55|149
1650651210000|2022-04-22 18:13:30|4297.95|4297.55|4298.45|4298.05|4298.45|4298.05|4297.95|4297.55|288
1650651220000|2022-04-22 18:13:40|4298.7|4298.3|4297.95|4297.55|4298.7|4298.3|4297.95|4297.55|472
1650651230000|2022-04-22 18:13:50|4297.7|4297.3|4297.95|4297.55|4297.95|4297.55|4297.7|4297.3|268
1650651240000|2022-04-22 18:14:00|4297.7|4297.3|4297.45|4297.05|4297.95|4297.55|4297.45|4297.05|204
1650651250000|2022-04-22 18:14:10|4297.2|4296.8|4296.45|4296.05|4297.2|4296.8|4296.45|4296.05|398
1650651260000|2022-04-22 18:14:20|4296.57|4296.17|4296.7|4296.3|4296.95|4296.55|4296.45|4296.05|384
1650651270000|2022-04-22 18:14:30|4296.45|4296.05|4297.7|4297.3|4297.7|4297.3|4296.45|4296.05|283
1650651280000|2022-04-22 18:14:40|4297.45|4297.05|4297.45|4297.05|4298.2|4297.8|4297.45|4297.05|502
1650651290000|2022-04-22 18:14:50|4297.7|4297.3|4297.7|4297.3|4297.7|4297.3|4296.95|4296.55|377
1650651300000|2022-04-22 18:15:00|4297.45|4297.05|4296.7|4296.3|4297.7|4297.3|4296.7|4296.3|435
1650651310000|2022-04-22 18:15:10|4296.45|4296.05|4298.7|4298.3|4298.7|4298.3|4296.45|4296.05|961
1650651320000|2022-04-22 18:15:20|4298.45|4298.05|4298.45|4298.05|4298.7|4298.3|4298.2|4297.8|701
1650651330000|2022-04-22 18:15:30|4298.7|4298.3|4298.7|4298.3|4298.7|4298.3|4298.2|4297.8|1165
1650651340000|2022-04-22 18:15:40|4298.45|4298.05|4298.45|4298.05|4298.7|4298.3|4298.45|4298.05|534
1650651350000|2022-04-22 18:15:50|4298.2|4297.8|4297.95|4297.55|4298.2|4297.8|4297.7|4297.3|291
1650651360000|2022-04-22 18:16:00|4297.7|4297.3|4297.2|4296.8|4297.95|4297.55|4297.2|4296.8|406
1650651370000|2022-04-22 18:16:10|4297.45|4297.05|4296.7|4296.3|4297.45|4297.05|4296.7|4296.3|356
1650651380000|2022-04-22 18:16:20|4296.45|4296.05|4296.95|4296.55|4296.95|4296.55|4296.45|4296.05|356
1650651390000|2022-04-22 18:16:30|4296.7|4296.3|4297.2|4296.8|4297.45|4297.05|4296.7|4296.3|190
1650651400000|2022-04-22 18:16:40|4297.45|4297.05|4297.2|4296.8|4297.45|4297.05|4296.95|4296.55|171
1650651410000|2022-04-22 18:16:50|4297.45|4297.05|4297.7|4297.3|4297.7|4297.3|4297.2|4296.8|175
1650651420000|2022-04-22 18:17:00|4297.95|4297.55|4298.45|4298.05|4298.7|4298.3|4297.95|4297.55|419
1650651430000|2022-04-22 18:17:10|4298.7|4298.3|4300.95|4300.55|4301.2|4300.8|4298.45|4298.05|1371
1650651440000|2022-04-22 18:17:20|4301.2|4300.8|4301.2|4300.8|4301.45|4301.05|4300.2|4299.8|897
1650651450000|2022-04-22 18:17:30|4301.32|4300.92|4301.95|4301.55|4301.95|4301.55|4301.2|4300.8|590
1650651460000|2022-04-22 18:17:40|4302.2|4301.8|4304.2|4303.8|4304.2|4303.8|4302.2|4301.8|1006
1650651470000|2022-04-22 18:17:50|4303.95|4303.55|4304.45|4304.05|4304.7|4304.3|4303.95|4303.55|1340
1650651480000|2022-04-22 18:18:00|4304.2|4303.8|4304.45|4304.05|4305.2|4304.8|4304.2|4303.8|535
1650651490000|2022-04-22 18:18:10|4304.2|4303.8|4303.7|4303.3|4304.2|4303.8|4303.45|4303.05|490
1650651500000|2022-04-22 18:18:20|4303.45|4303.05|4303.45|4303.05|4303.7|4303.3|4303.2|4302.8|418
1650651510000|2022-04-22 18:18:30|4304.2|4303.8|4303.7|4303.3|4304.2|4303.8|4303.45|4303.05|384
1650651520000|2022-04-22 18:18:40|4303.95|4303.55|4303.95|4303.55|4303.95|4303.55|4303.45|4303.05|294
1650651530000|2022-04-22 18:18:50|4304.2|4303.8|4304.2|4303.8|4304.45|4304.05|4303.95|4303.55|257
1650651540000|2022-04-22 18:19:00|4304.45|4304.05|4305.2|4304.8|4305.45|4305.05|4304.45|4304.05|392
1650651550000|2022-04-22 18:19:10|4305.45|4305.05|4306.95|4306.55|4306.95|4306.55|4304.95|4304.55|711
1650651560000|2022-04-22 18:19:20|4307.2|4306.8|4308.45|4308.05|4308.7|4308.3|4306.95|4306.55|1379
1650651570000|2022-04-22 18:19:30|4308.2|4307.8|4308.45|4308.05|4309.2|4308.8|4308.2|4307.8|707
1650651580000|2022-04-22 18:19:40|4308.7|4308.3|4309.2|4308.8|4309.2|4308.8|4308.45|4308.05|595
1650651590000|2022-04-22 18:19:50|4309.45|4309.05|4308.45|4308.05|4309.45|4309.05|4308.45|4308.05|805
1650651600000|2022-04-22 18:20:00|4308.7|4308.3|4307.45|4307.05|4308.7|4308.3|4307.45|4307.05|1396
1650651610000|2022-04-22 18:20:10|4307.7|4307.3|4304.7|4304.3|4307.7|4307.3|4304.7|4304.3|1142
1650651620000|2022-04-22 18:20:20|4304.45|4304.05|4305.2|4304.8|4305.7|4305.3|4304.45|4304.05|545
1650651630000|2022-04-22 18:20:30|4304.95|4304.55|4305.45|4305.05|4306.2|4305.8|4304.95|4304.55|540
1650651640000|2022-04-22 18:20:40|4305.7|4305.3|4307.45|4307.05|4307.45|4307.05|4305.7|4305.3|520
1650651650000|2022-04-22 18:20:50|4307.95|4307.55|4308.95|4308.55|4309.2|4308.8|4307.95|4307.55|754
1650651660000|2022-04-22 18:21:00|4308.7|4308.3|4311.7|4311.3|4311.7|4311.3|4308.7|4308.3|1290
1650651670000|2022-04-22 18:21:10|4311.45|4311.05|4311.7|4311.3|4311.95|4311.55|4311.45|4311.05|571
1650651680000|2022-04-22 18:21:20|4311.95|4311.55|4311.2|4310.8|4312.2|4311.8|4311.2|4310.8|664
1650651690000|2022-04-22 18:21:30|4311.45|4311.05|4310.45|4310.05|4311.45|4311.05|4310.45|4310.05|842
1650651700000|2022-04-22 18:21:40|4310.2|4309.8|4309.7|4309.3|4310.32|4309.92|4309.7|4309.3|558
1650651710000|2022-04-22 18:21:50|4308.95|4308.55|4308.2|4307.8|4308.95|4308.55|4307.2|4306.8|875
1650651720000|2022-04-22 18:22:00|4307.45|4307.05|4306.95|4306.55|4307.45|4307.05|4306.45|4306.05|844
1650651730000|2022-04-22 18:22:10|4307.2|4306.8|4306.95|4306.55|4307.45|4307.05|4306.7|4306.3|402
1650651740000|2022-04-22 18:22:20|4306.7|4306.3|4306.45|4306.05|4306.95|4306.55|4306.2|4305.8|557
1650651750000|2022-04-22 18:22:30|4306.7|4306.3|4306.95|4306.55|4307.45|4307.05|4306.45|4306.05|643
1650651760000|2022-04-22 18:22:40|4307.2|4306.8|4307.2|4306.8|4307.7|4307.3|4307.2|4306.8|234
1650651770000|2022-04-22 18:22:50|4307.45|4307.05|4307.45|4307.05|4307.7|4307.3|4307.2|4306.8|316
1650651780000|2022-04-22 18:23:00|4307.7|4307.3|4306.2|4305.8|4307.7|4307.3|4306.2|4305.8|493
1650651790000|2022-04-22 18:23:10|4306.45|4306.05|4307.2|4306.8|4307.2|4306.8|4306.45|4306.05|440
1650651800000|2022-04-22 18:23:20|4306.82|4306.42|4306.2|4305.8|4306.82|4306.42|4305.7|4305.3|535
1650651810000|2022-04-22 18:23:30|4305.95|4305.55|4306.45|4306.05|4306.45|4306.05|4305.95|4305.55|287
1650651820000|2022-04-22 18:23:40|4306.2|4305.8|4305.7|4305.3|4306.45|4306.05|4305.7|4305.3|146
1650651830000|2022-04-22 18:23:50|4305.95|4305.55|4303.95|4303.55|4305.95|4305.55|4303.95|4303.55|608
1650651840000|2022-04-22 18:24:00|4303.7|4303.3|4305.2|4304.8|4305.45|4305.05|4303.7|4303.3|686
1650651850000|2022-04-22 18:24:10|4305.45|4305.05|4304.95|4304.55|4305.95|4305.55|4304.95|4304.55|305
1650651860000|2022-04-22 18:24:20|4305.2|4304.8|4304.95|4304.55|4305.2|4304.8|4304.45|4304.05|189
1650651870000|2022-04-22 18:24:30|4304.7|4304.3|4305.2|4304.8|4305.45|4305.05|4304.7|4304.3|228
1650651880000|2022-04-22 18:24:40|4305.32|4304.92|4304.7|4304.3|4305.45|4305.05|4304.7|4304.3|177
1650651890000|2022-04-22 18:24:50|4304.95|4304.55|4305.45|4305.05|4305.45|4305.05|4304.45|4304.05|205
1650651900000|2022-04-22 18:25:00|4305.32|4304.92|4303.7|4303.3|4305.45|4305.05|4303.2|4302.8|688
1650651910000|2022-04-22 18:25:10|4303.32|4302.92|4303.7|4303.3|4304.45|4304.05|4303.2|4302.8|992
1650651920000|2022-04-22 18:25:20|4303.57|4303.17|4303.7|4303.3|4303.95|4303.55|4303.32|4302.92|394
1650651930000|2022-04-22 18:25:30|4303.45|4303.05|4302.7|4302.3|4303.7|4303.3|4302.7|4302.3|409
1650651940000|2022-04-22 18:25:40|4302.95|4302.55|4302.95|4302.55|4303.7|4303.3|4302.95|4302.55|468
1650651950000|2022-04-22 18:25:50|4302.7|4302.3|4302.7|4302.3|4302.95|4302.55|4302.45|4302.05|366
1650651960000|2022-04-22 18:26:00|4302.95|4302.55|4303.2|4302.8|4303.45|4303.05|4302.45|4302.05|668
1650651970000|2022-04-22 18:26:10|4303.45|4303.05|4303.45|4303.05|4303.45|4303.05|4302.95|4302.55|472
1650651980000|2022-04-22 18:26:20|4303.2|4302.8|4303.2|4302.8|4303.45|4303.05|4302.7|4302.3|317
1650651990000|2022-04-22 18:26:30|4303.45|4303.05|4303.2|4302.8|4303.45|4303.05|4303.2|4302.8|258
1650652000000|2022-04-22 18:26:40|4302.95|4302.55|4303.45|4303.05|4303.95|4303.55|4302.95|4302.55|609
1650652010000|2022-04-22 18:26:50|4303.57|4303.17|4302.45|4302.05|4303.57|4303.17|4302.45|4302.05|390
1650652020000|2022-04-22 18:27:00|4303.2|4302.8|4302.2|4301.8|4303.2|4302.8|4301.45|4301.05|1460
1650652030000|2022-04-22 18:27:10|4302.45|4302.05|4301.95|4301.55|4302.95|4302.55|4301.95|4301.55|681
1650652040000|2022-04-22 18:27:20|4302.2|4301.8|4301.95|4301.55|4302.2|4301.8|4301.7|4301.3|327
1650652050000|2022-04-22 18:27:30|4301.7|4301.3|4302.2|4301.8|4302.7|4302.3|4301.7|4301.3|331
1650652060000|2022-04-22 18:27:40|4302.45|4302.05|4301.45|4301.05|4302.45|4302.05|4301.45|4301.05|291
1650652070000|2022-04-22 18:27:50|4301.2|4300.8|4301.2|4300.8|4301.45|4301.05|4300.95|4300.55|300
1650652080000|2022-04-22 18:28:00|4300.95|4300.55|4301.2|4300.8|4301.32|4300.92|4300.7|4300.3|598
1650652090000|2022-04-22 18:28:10|4301.45|4301.05|4301.45|4301.05|4301.45|4301.05|4300.95|4300.55|184
1650652100000|2022-04-22 18:28:20|4301.2|4300.8|4301.45|4301.05|4301.7|4301.3|4301.2|4300.8|285
1650652110000|2022-04-22 18:28:30|4301.7|4301.3|4302.2|4301.8|4302.45|4302.05|4301.45|4301.05|426
1650652120000|2022-04-22 18:28:40|4301.95|4301.55|4301.7|4301.3|4301.95|4301.55|4301.2|4300.8|306
1650652130000|2022-04-22 18:28:50|4301.57|4301.17|4300.95|4300.55|4301.7|4301.3|4300.95|4300.55|224
1650652140000|2022-04-22 18:29:00|4301.2|4300.8|4300.95|4300.55|4301.2|4300.8|4300.7|4300.3|237
1650652150000|2022-04-22 18:29:10|4301.2|4300.8|4301.45|4301.05|4301.45|4301.05|4300.95|4300.55|201
1650652160000|2022-04-22 18:29:20|4301.7|4301.3|4301.95|4301.55|4302.2|4301.8|4301.7|4301.3|263
1650652170000|2022-04-22 18:29:30|4302.2|4301.8|4301.95|4301.55|4302.7|4302.3|4301.95|4301.55|384
1650652180000|2022-04-22 18:29:40|4301.45|4301.05|4300.7|4300.3|4301.45|4301.05|4300.45|4300.05|338
1650652190000|2022-04-22 18:29:50|4300.95|4300.55|4301.45|4301.05|4301.45|4301.05|4300.7|4300.3|204
1650652200000|2022-04-22 18:30:00|4300.7|4300.3|4302.2|4301.8|4302.45|4302.05|4300.7|4300.3|443
1650652210000|2022-04-22 18:30:10|4302.45|4302.05|4302.2|4301.8|4302.45|4302.05|4301.7|4301.3|282
1650652220000|2022-04-22 18:30:20|4302.45|4302.05|4302.95|4302.55|4303.2|4302.8|4302.45|4302.05|370
1650652230000|2022-04-22 18:30:30|4302.7|4302.3|4304.2|4303.8|4304.45|4304.05|4302.2|4301.8|953
1650652240000|2022-04-22 18:30:40|4303.95|4303.55|4302.7|4302.3|4303.95|4303.55|4302.7|4302.3|465
1650652250000|2022-04-22 18:30:50|4302.45|4302.05|4301.2|4300.8|4302.45|4302.05|4300.95|4300.55|830
1650652260000|2022-04-22 18:31:00|4300.95|4300.55|4300.7|4300.3|4301.2|4300.8|4300.7|4300.3|555
1650652270000|2022-04-22 18:31:10|4300.45|4300.05|4300.2|4299.8|4300.45|4300.05|4299.82|4299.42|971
1650652280000|2022-04-22 18:31:20|4300.07|4299.67|4300.2|4299.8|4300.45|4300.05|4299.95|4299.55|323
1650652290000|2022-04-22 18:31:30|4299.95|4299.55|4297.95|4297.55|4299.95|4299.55|4297.95|4297.55|1227
1650652300000|2022-04-22 18:31:40|4297.7|4297.3|4297.2|4296.8|4297.7|4297.3|4296.95|4296.55|1112
1650652310000|2022-04-22 18:31:50|4296.95|4296.55|4297.2|4296.8|4297.2|4296.8|4296.7|4296.3|956
1650652320000|2022-04-22 18:32:00|4297.45|4297.05|4296.7|4296.3|4297.45|4297.05|4296.45|4296.05|535
1650652330000|2022-04-22 18:32:10|4297.2|4296.8|4297.45|4297.05|4297.45|4297.05|4297.2|4296.8|389
1650652340000|2022-04-22 18:32:20|4297.7|4297.3|4297.2|4296.8|4297.95|4297.55|4297.2|4296.8|508
1650652350000|2022-04-22 18:32:30|4296.95|4296.55|4296.45|4296.05|4297.2|4296.8|4296.2|4295.8|562
1650652360000|2022-04-22 18:32:40|4296.95|4296.55|4297.45|4297.05|4297.45|4297.05|4296.95|4296.55|323
1650652370000|2022-04-22 18:32:50|4297.2|4296.8|4296.45|4296.05|4297.45|4297.05|4296.45|4296.05|290
1650652380000|2022-04-22 18:33:00|4296.7|4296.3|4296.95|4296.55|4297.2|4296.8|4296.7|4296.3|312
1650652390000|2022-04-22 18:33:10|4296.7|4296.3|4297.2|4296.8|4297.2|4296.8|4296.45|4296.05|259
1650652400000|2022-04-22 18:33:20|4297.07|4296.67|4296.7|4296.3|4297.2|4296.8|4296.45|4296.05|368
1650652410000|2022-04-22 18:33:30|4296.95|4296.55|4296.7|4296.3|4297.2|4296.8|4296.7|4296.3|260
1650652420000|2022-04-22 18:33:40|4296.95|4296.55|4296.2|4295.8|4296.95|4296.55|4296.2|4295.8|523
1650652430000|2022-04-22 18:33:50|4295.95|4295.55|4295.7|4295.3|4296.2|4295.8|4295.45|4295.05|552
1650652440000|2022-04-22 18:34:00|4295.45|4295.05|4296.2|4295.8|4296.7|4296.3|4295.2|4294.8|776
1650652450000|2022-04-22 18:34:10|4295.7|4295.3|4295.95|4295.55|4296.2|4295.8|4295.7|4295.3|224
1650652460000|2022-04-22 18:34:20|4295.7|4295.3|4295.7|4295.3|4295.95|4295.55|4295.7|4295.3|399
1650652470000|2022-04-22 18:34:30|4295.95|4295.55|4295.45|4295.05|4295.95|4295.55|4295.45|4295.05|132
1650652480000|2022-04-22 18:34:40|4295.2|4294.8|4294.2|4293.8|4295.2|4294.8|4294.2|4293.8|1293
1650652490000|2022-04-22 18:34:50|4294.32|4293.92|4293.95|4293.55|4294.45|4294.05|4293.95|4293.55|517
1650652500000|2022-04-22 18:35:00|4294.2|4293.8|4293.95|4293.55|4294.2|4293.8|4293.7|4293.3|851
1650652510000|2022-04-22 18:35:10|4294.45|4294.05|4294.95|4294.55|4294.95|4294.55|4293.95|4293.55|992
1650652520000|2022-04-22 18:35:20|4294.7|4294.3|4294.7|4294.3|4294.95|4294.55|4293.95|4293.55|378
1650652530000|2022-04-22 18:35:30|4294.95|4294.55|4294.2|4293.8|4295.45|4295.05|4294.2|4293.8|416
1650652540000|2022-04-22 18:35:40|4294.45|4294.05|4293.45|4293.05|4294.45|4294.05|4293.2|4292.8|435
1650652550000|2022-04-22 18:35:50|4293.7|4293.3|4293.95|4293.55|4294.45|4294.05|4293.45|4293.05|503
1650652560000|2022-04-22 18:36:00|4293.7|4293.3|4295.2|4294.8|4295.2|4294.8|4293.7|4293.3|429
1650652570000|2022-04-22 18:36:10|4294.95|4294.55|4293.45|4293.05|4294.95|4294.55|4293.2|4292.8|581
1650652580000|2022-04-22 18:36:20|4293.2|4292.8|4293.7|4293.3|4293.7|4293.3|4293.2|4292.8|163
1650652590000|2022-04-22 18:36:30|4293.95|4293.55|4293.95|4293.55|4293.95|4293.55|4293.7|4293.3|163
1650652600000|2022-04-22 18:36:40|4293.45|4293.05|4293.45|4293.05|4293.7|4293.3|4293.45|4293.05|218
1650652610000|2022-04-22 18:36:50|4293.7|4293.3|4293.7|4293.3|4293.95|4293.55|4293.45|4293.05|176
1650652620000|2022-04-22 18:37:00|4293.45|4293.05|4293.7|4293.3|4293.7|4293.3|4293.2|4292.8|584
1650652630000|2022-04-22 18:37:10|4293.45|4293.05|4293.7|4293.3|4293.95|4293.55|4293.45|4293.05|304
1650652640000|2022-04-22 18:37:20|4293.95|4293.55|4293.2|4292.8|4293.95|4293.55|4292.95|4292.55|225
1650652650000|2022-04-22 18:37:30|4292.95|4292.55|4293.7|4293.3|4293.7|4293.3|4292.95|4292.55|279
1650652660000|2022-04-22 18:37:40|4293.45|4293.05|4293.2|4292.8|4293.7|4293.3|4293.2|4292.8|272
1650652670000|2022-04-22 18:37:50|4293.07|4292.67|4293.2|4292.8|4293.2|4292.8|4292.95|4292.55|214
1650652680000|2022-04-22 18:38:00|4292.95|4292.55|4292.45|4292.05|4293.45|4293.05|4292.45|4292.05|382
1650652690000|2022-04-22 18:38:10|4292.7|4292.3|4292.95|4292.55|4293.2|4292.8|4292.7|4292.3|355
1650652700000|2022-04-22 18:38:20|4293.2|4292.8|4292.95|4292.55|4293.2|4292.8|4292.45|4292.05|273
1650652710000|2022-04-22 18:38:30|4292.7|4292.3|4292.7|4292.3|4292.95|4292.55|4292.7|4292.3|153
1650652720000|2022-04-22 18:38:40|4292.2|4291.8|4292.7|4292.3|4292.7|4292.3|4292.2|4291.8|415
1650652730000|2022-04-22 18:38:50|4292.45|4292.05|4292.2|4291.8|4292.57|4292.17|4291.95|4291.55|794
1650652740000|2022-04-22 18:39:00|4291.95|4291.55|4292.2|4291.8|4292.45|4292.05|4291.7|4291.3|387
1650652750000|2022-04-22 18:39:10|4291.95|4291.55|4292.7|4292.3|4292.7|4292.3|4291.95|4291.55|256
1650652760000|2022-04-22 18:39:20|4292.95|4292.55|4292.95|4292.55|4293.2|4292.8|4292.2|4291.8|338
1650652770000|2022-04-22 18:39:30|4293.07|4292.67|4293.2|4292.8|4293.45|4293.05|4292.95|4292.55|292
1650652780000|2022-04-22 18:39:40|4292.95|4292.55|4293.7|4293.3|4293.7|4293.3|4292.95|4292.55|338
1650652790000|2022-04-22 18:39:50|4293.45|4293.05|4293.2|4292.8|4293.7|4293.3|4292.7|4292.3|485
1650652800000|2022-04-22 18:40:00|4292.95|4292.55|4293.7|4293.3|4293.95|4293.55|4292.95|4292.55|596
1650652810000|2022-04-22 18:40:10|4293.95|4293.55|4296.45|4296.05|4297.45|4297.05|4293.95|4293.55|1787
1650652820000|2022-04-22 18:40:20|4296.32|4295.92|4296.45|4296.05|4297.45|4297.05|4296.2|4295.8|1181
1650652830000|2022-04-22 18:40:30|4296.2|4295.8|4295.95|4295.55|4296.7|4296.3|4295.7|4295.3|564
1650652840000|2022-04-22 18:40:40|4295.45|4295.05|4295.2|4294.8|4295.45|4295.05|4294.45|4294.05|585
1650652850000|2022-04-22 18:40:50|4295.45|4295.05|4294.95|4294.55|4295.95|4295.55|4294.95|4294.55|469
1650652860000|2022-04-22 18:41:00|4295.2|4294.8|4294.95|4294.55|4295.2|4294.8|4294.95|4294.55|293
1650652870000|2022-04-22 18:41:10|4294.7|4294.3|4294.95|4294.55|4295.45|4295.05|4294.7|4294.3|203
1650652880000|2022-04-22 18:41:20|4294.7|4294.3|4296.45|4296.05|4296.45|4296.05|4294.7|4294.3|271
1650652890000|2022-04-22 18:41:30|4296.2|4295.8|4296.2|4295.8|4296.7|4296.3|4296.2|4295.8|591
1650652900000|2022-04-22 18:41:40|4295.95|4295.55|4295.7|4295.3|4295.95|4295.55|4295.2|4294.8|315
1650652910000|2022-04-22 18:41:50|4295.95|4295.55|4295.7|4295.3|4295.95|4295.55|4295.7|4295.3|265
1650652920000|2022-04-22 18:42:00|4295.45|4295.05|4294.45|4294.05|4295.45|4295.05|4294.2|4293.8|498
1650652930000|2022-04-22 18:42:10|4294.2|4293.8|4293.95|4293.55|4294.82|4294.42|4293.95|4293.55|235
1650652940000|2022-04-22 18:42:20|4294.2|4293.8|4294.57|4294.17|4295.2|4294.8|4293.7|4293.3|505
1650652950000|2022-04-22 18:42:30|4294.45|4294.05|4294.45|4294.05|4294.45|4294.05|4293.95|4293.55|361
1650652960000|2022-04-22 18:42:40|4294.32|4293.92|4294.7|4294.3|4294.95|4294.55|4293.95|4293.55|407
1650652970000|2022-04-22 18:42:50|4294.45|4294.05|4294.45|4294.05|4294.7|4294.3|4294.32|4293.92|275
1650652980000|2022-04-22 18:43:00|4293.95|4293.55|4293.7|4293.3|4294.2|4293.8|4293.7|4293.3|372
1650652990000|2022-04-22 18:43:10|4293.95|4293.55|4293.7|4293.3|4293.95|4293.55|4293.45|4293.05|307
1650653000000|2022-04-22 18:43:20|4293.95|4293.55|4294.45|4294.05|4294.7|4294.3|4293.95|4293.55|261
1650653010000|2022-04-22 18:43:30|4294.95|4294.55|4294.95|4294.55|4295.2|4294.8|4294.95|4294.55|342
1650653020000|2022-04-22 18:43:40|4295.07|4294.67|4294.95|4294.55|4295.45|4295.05|4294.95|4294.55|324
1650653030000|2022-04-22 18:43:50|4294.7|4294.3|4295.2|4294.8|4295.45|4295.05|4294.45|4294.05|288
1650653040000|2022-04-22 18:44:00|4295.45|4295.05|4295.7|4295.3|4295.7|4295.3|4295.2|4294.8|300
1650653050000|2022-04-22 18:44:10|4295.95|4295.55|4295.45|4295.05|4296.32|4295.92|4295.45|4295.05|268
1650653060000|2022-04-22 18:44:20|4295.7|4295.3|4294.45|4294.05|4295.7|4295.3|4294.2|4293.8|287
1650653070000|2022-04-22 18:44:30|4294.2|4293.8|4294.95|4294.55|4294.95|4294.55|4294.2|4293.8|140
1650653080000|2022-04-22 18:44:40|4294.7|4294.3|4295.45|4295.05|4295.45|4295.05|4294.45|4294.05|179
1650653090000|2022-04-22 18:44:50|4295.2|4294.8|4295.45|4295.05|4295.7|4295.3|4295.2|4294.8|91
1650653100000|2022-04-22 18:45:00|4295.7|4295.3|4294.95|4294.55|4296.2|4295.8|4294.95|4294.55|409
1650653110000|2022-04-22 18:45:10|4294.7|4294.3|4295.2|4294.8|4295.95|4295.55|4294.7|4294.3|840
1650653120000|2022-04-22 18:45:20|4294.95|4294.55|4295.2|4294.8|4295.7|4295.3|4294.7|4294.3|285
1650653130000|2022-04-22 18:45:30|4295.45|4295.05|4294.95|4294.55|4295.7|4295.3|4294.7|4294.3|208
1650653140000|2022-04-22 18:45:40|4294.7|4294.3|4294.7|4294.3|4294.95|4294.55|4294.2|4293.8|399
1650653150000|2022-04-22 18:45:50|4294.95|4294.55|4294.7|4294.3|4294.95|4294.55|4294.45|4294.05|214
1650653160000|2022-04-22 18:46:00|4294.45|4294.05|4294.95|4294.55|4295.2|4294.8|4294.45|4294.05|180
1650653170000|2022-04-22 18:46:10|4294.7|4294.3|4293.45|4293.05|4294.82|4294.42|4293.45|4293.05|276
1650653180000|2022-04-22 18:46:20|4293.2|4292.8|4293.45|4293.05|4293.45|4293.05|4292.95|4292.55|426
1650653190000|2022-04-22 18:46:30|4293.2|4292.8|4292.7|4292.3|4293.45|4293.05|4292.7|4292.3|300
1650653200000|2022-04-22 18:46:40|4292.95|4292.55|4292.95|4292.55|4292.95|4292.55|4292.7|4292.3|179
1650653210000|2022-04-22 18:46:50|4292.7|4292.3|4293.45|4293.05|4293.45|4293.05|4292.7|4292.3|322
1650653220000|2022-04-22 18:47:00|4293.2|4292.8|4294.2|4293.8|4294.45|4294.05|4292.95|4292.55|352
1650653230000|2022-04-22 18:47:10|4293.95|4293.55|4293.45|4293.05|4294.2|4293.8|4292.45|4292.05|504
1650653240000|2022-04-22 18:47:20|4293.2|4292.8|4293.45|4293.05|4293.45|4293.05|4292.7|4292.3|635
1650653250000|2022-04-22 18:47:30|4293.2|4292.8|4293.45|4293.05|4293.45|4293.05|4293.2|4292.8|166
1650653260000|2022-04-22 18:47:40|4293.7|4293.3|4294.2|4293.8|4294.45|4294.05|4293.7|4293.3|413
1650653270000|2022-04-22 18:47:50|4294.45|4294.05|4293.95|4293.55|4294.7|4294.3|4293.95|4293.55|324
1650653280000|2022-04-22 18:48:00|4294.2|4293.8|4292.95|4292.55|4294.2|4293.8|4292.95|4292.55|416
1650653290000|2022-04-22 18:48:10|4292.7|4292.3|4293.95|4293.55|4294.2|4293.8|4292.45|4292.05|650
1650653300000|2022-04-22 18:48:20|4293.45|4293.05|4293.7|4293.3|4293.7|4293.3|4292.95|4292.55|415
1650653310000|2022-04-22 18:48:30|4293.45|4293.05|4293.2|4292.8|4293.7|4293.3|4293.2|4292.8|244
1650653320000|2022-04-22 18:48:40|4292.95|4292.55|4292.45|4292.05|4292.95|4292.55|4292.2|4291.8|620
1650653330000|2022-04-22 18:48:50|4292.7|4292.3|4292.45|4292.05|4292.7|4292.3|4292.2|4291.8|860
1650653340000|2022-04-22 18:49:00|4292.7|4292.3|4292.7|4292.3|4292.7|4292.3|4292.7|4292.3|287
1650653350000|2022-04-22 18:49:10|4292.45|4292.05|4292.45|4292.05|4292.7|4292.3|4292.32|4291.92|604
1650653360000|2022-04-22 18:49:20|4292.7|4292.3|4292.45|4292.05|4292.7|4292.3|4292.45|4292.05|310
1650653370000|2022-04-22 18:49:30|4292.2|4291.8|4291.95|4291.55|4292.2|4291.8|4291.95|4291.55|515
1650653380000|2022-04-22 18:49:40|4291.7|4291.3|4291.95|4291.55|4292.45|4292.05|4290.7|4290.3|2010
1650653390000|2022-04-22 18:49:50|4292.2|4291.8|4292.45|4292.05|4292.7|4292.3|4291.7|4291.3|430
1650653400000|2022-04-22 18:50:00|4292.2|4291.8|4291.82|4291.42|4292.95|4292.55|4291.7|4291.3|845
1650653410000|2022-04-22 18:50:10|4291.95|4291.55|4291.2|4290.8|4291.95|4291.55|4290.95|4290.55|340
1650653420000|2022-04-22 18:50:20|4290.95|4290.55|4291.45|4291.05|4291.7|4291.3|4290.95|4290.55|331
1650653430000|2022-04-22 18:50:30|4291.2|4290.8|4290.95|4290.55|4291.45|4291.05|4290.95|4290.55|331
1650653440000|2022-04-22 18:50:40|4291.45|4291.05|4291.7|4291.3|4292.2|4291.8|4291.45|4291.05|348
1650653450000|2022-04-22 18:50:50|4291.95|4291.55|4290.45|4290.05|4291.95|4291.55|4290.45|4290.05|600
1650653460000|2022-04-22 18:51:00|4290.2|4289.8|4289.7|4289.3|4290.45|4290.05|4289.7|4289.3|1149
1650653470000|2022-04-22 18:51:10|4289.45|4289.05|4288.2|4287.8|4289.45|4289.05|4287.95|4287.55|1722
1650653480000|2022-04-22 18:51:20|4288.45|4288.05|4287.45|4287.05|4288.45|4288.05|4287.45|4287.05|1398
1650653490000|2022-04-22 18:51:30|4287.2|4286.8|4287.2|4286.8|4287.45|4287.05|4286.95|4286.55|536
1650653500000|2022-04-22 18:51:40|4287.45|4287.05|4286.95|4286.55|4287.45|4287.05|4286.7|4286.3|656
1650653510000|2022-04-22 18:51:50|4286.7|4286.3|4286.7|4286.3|4287.45|4287.05|4286.45|4286.05|596
1650653520000|2022-04-22 18:52:00|4286.45|4286.05|4286.7|4286.3|4286.95|4286.55|4286.2|4285.8|585
1650653530000|2022-04-22 18:52:10|4286.45|4286.05|4286.7|4286.3|4286.95|4286.55|4286.45|4286.05|579
1650653540000|2022-04-22 18:52:20|4286.45|4286.05|4286.2|4285.8|4286.45|4286.05|4285.7|4285.3|518
1650653550000|2022-04-22 18:52:30|4285.95|4285.55|4286.2|4285.8|4286.45|4286.05|4285.95|4285.55|320
1650653560000|2022-04-22 18:52:40|4286.45|4286.05|4286.45|4286.05|4286.45|4286.05|4285.7|4285.3|549
1650653570000|2022-04-22 18:52:50|4286.2|4285.8|4286.2|4285.8|4286.45|4286.05|4286.2|4285.8|378
1650653580000|2022-04-22 18:53:00|4286.45|4286.05|4286.45|4286.05|4286.7|4286.3|4285.7|4285.3|608
1650653590000|2022-04-22 18:53:10|4286.32|4285.92|4286.2|4285.8|4286.32|4285.92|4285.95|4285.55|355
1650653600000|2022-04-22 18:53:20|4285.95|4285.55|4285.95|4285.55|4286.2|4285.8|4285.95|4285.55|264
1650653610000|2022-04-22 18:53:30|4286.2|4285.8|4286.7|4286.3|4286.95|4286.55|4286.2|4285.8|627
1650653620000|2022-04-22 18:53:40|4286.95|4286.55|4287.2|4286.8|4287.2|4286.8|4286.7|4286.3|772
1650653630000|2022-04-22 18:53:50|4287.07|4286.67|4287.45|4287.05|4287.95|4287.55|4286.95|4286.55|568
1650653640000|2022-04-22 18:54:00|4287.2|4286.8|4285.95|4285.55|4287.2|4286.8|4285.7|4285.3|848
1650653650000|2022-04-22 18:54:10|4285.7|4285.3|4285.95|4285.55|4285.95|4285.55|4285.2|4284.8|1074
1650653660000|2022-04-22 18:54:20|4286.2|4285.8|4284.95|4284.55|4286.2|4285.8|4284.95|4284.55|601
1650653670000|2022-04-22 18:54:30|4284.7|4284.3|4284.95|4284.55|4285.45|4285.05|4284.7|4284.3|1314
1650653680000|2022-04-22 18:54:40|4285.07|4284.67|4285.2|4284.8|4285.82|4285.42|4284.95|4284.55|389
1650653690000|2022-04-22 18:54:50|4285.45|4285.05|4284.95|4284.55|4285.7|4285.3|4284.95|4284.55|448
1650653700000|2022-04-22 18:55:00|4285.2|4284.8|4284.7|4284.3|4285.45|4285.05|4284.7|4284.3|578
1650653710000|2022-04-22 18:55:10|4284.95|4284.55|4284.45|4284.05|4284.95|4284.55|4284.45|4284.05|475
1650653720000|2022-04-22 18:55:20|4284.2|4283.8|4283.7|4283.3|4284.45|4284.05|4283.7|4283.3|553
1650653730000|2022-04-22 18:55:30|4283.95|4283.55|4282.95|4282.55|4283.95|4283.55|4282.95|4282.55|554
1650653740000|2022-04-22 18:55:40|4282.7|4282.3|4282.2|4281.8|4282.95|4282.55|4282.2|4281.8|947
1650653750000|2022-04-22 18:55:50|4282.45|4282.05|4281.95|4281.55|4282.95|4282.55|4281.95|4281.55|1012
1650653760000|2022-04-22 18:56:00|4282.2|4281.8|4282.2|4281.8|4282.7|4282.3|4282.2|4281.8|725
1650653770000|2022-04-22 18:56:10|4282.45|4282.05|4282.45|4282.05|4282.7|4282.3|4282.2|4281.8|479
1650653780000|2022-04-22 18:56:20|4282.7|4282.3|4282.2|4281.8|4283.2|4282.8|4282.2|4281.8|384
1650653790000|2022-04-22 18:56:30|4281.95|4281.55|4281.7|4281.3|4281.95|4281.55|4281.7|4281.3|1114
1650653800000|2022-04-22 18:56:40|4281.95|4281.55|4281.45|4281.05|4281.95|4281.55|4280.95|4280.55|952
1650653810000|2022-04-22 18:56:50|4281.7|4281.3|4281.45|4281.05|4281.95|4281.55|4281.45|4281.05|686
1650653820000|2022-04-22 18:57:00|4281.2|4280.8|4280.7|4280.3|4281.45|4281.05|4280.7|4280.3|615
1650653830000|2022-04-22 18:57:10|4280.82|4280.42|4280.95|4280.55|4280.95|4280.55|4280.7|4280.3|378
1650653840000|2022-04-22 18:57:20|4281.2|4280.8|4281.7|4281.3|4281.7|4281.3|4281.2|4280.8|434
1650653850000|2022-04-22 18:57:30|4281.45|4281.05|4281.2|4280.8|4281.7|4281.3|4281.2|4280.8|549
1650653860000|2022-04-22 18:57:40|4281.45|4281.05|4281.45|4281.05|4281.7|4281.3|4281.2|4280.8|279
1650653870000|2022-04-22 18:57:50|4281.2|4280.8|4280.95|4280.55|4281.45|4281.05|4280.7|4280.3|414
1650653880000|2022-04-22 18:58:00|4281.2|4280.8|4280.95|4280.55|4281.2|4280.8|4280.45|4280.05|691
1650653890000|2022-04-22 18:58:10|4281.45|4281.05|4281.95|4281.55|4282.2|4281.8|4281.2|4280.8|603
1650653900000|2022-04-22 18:58:20|4282.2|4281.8|4282.2|4281.8|4282.45|4282.05|4282.2|4281.8|429
1650653910000|2022-04-22 18:58:30|4282.45|4282.05|4282.45|4282.05|4282.7|4282.3|4282.45|4282.05|386
1650653920000|2022-04-22 18:58:40|4282.7|4282.3|4282.45|4282.05|4282.7|4282.3|4281.95|4281.55|1187
1650653930000|2022-04-22 18:58:50|4282.7|4282.3|4282.45|4282.05|4282.7|4282.3|4282.2|4281.8|522
1650653940000|2022-04-22 18:59:00|4282.7|4282.3|4282.7|4282.3|4282.7|4282.3|4282.45|4282.05|450
1650653950000|2022-04-22 18:59:10|4282.45|4282.05|4282.7|4282.3|4282.7|4282.3|4282.45|4282.05|696
1650653960000|2022-04-22 18:59:20|4283.7|4283.3|4285.2|4284.8|4285.45|4285.05|4283.45|4283.05|2351
1650653970000|2022-04-22 18:59:30|4284.95|4284.55|4285.45|4285.05|4285.95|4285.55|4284.7|4284.3|749
1650653980000|2022-04-22 18:59:40|4285.7|4285.3|4285.95|4285.55|4286.2|4285.8|4285.45|4285.05|1175
1650653990000|2022-04-22 18:59:50|4286.07|4285.67|4286.95|4286.55|4286.95|4286.55|4285.7|4285.3|782
1650654000000|2022-04-22 19:00:00|4287.2|4286.8|4286.45|4286.05|4287.7|4287.3|4286.45|4286.05|1137
1650654010000|2022-04-22 19:00:10|4286.2|4285.8|4285.95|4285.55|4286.7|4286.3|4285.7|4285.3|1181
1650654020000|2022-04-22 19:00:20|4285.7|4285.3|4286.7|4286.3|4286.7|4286.3|4285.45|4285.05|654
1650654030000|2022-04-22 19:00:30|4286.95|4286.55|4285.95|4285.55|4287.45|4287.05|4285.95|4285.55|446
1650654040000|2022-04-22 19:00:40|4285.7|4285.3|4283.95|4283.55|4285.7|4285.3|4283.95|4283.55|1169
1650654050000|2022-04-22 19:00:50|4284.2|4283.8|4283.45|4283.05|4284.7|4284.3|4283.45|4283.05|779
1650654060000|2022-04-22 19:01:00|4283.2|4282.8|4283.7|4283.3|4283.95|4283.55|4282.45|4282.05|1303
1650654070000|2022-04-22 19:01:10|4283.95|4283.55|4283.45|4283.05|4284.2|4283.8|4283.45|4283.05|389
1650654080000|2022-04-22 19:01:20|4283.57|4283.17|4282.7|4282.3|4283.7|4283.3|4282.45|4282.05|490
1650654090000|2022-04-22 19:01:30|4282.45|4282.05|4283.45|4283.05|4283.45|4283.05|4282.45|4282.05|478
1650654100000|2022-04-22 19:01:40|4283.7|4283.3|4283.45|4283.05|4283.95|4283.55|4283.2|4282.8|419
1650654110000|2022-04-22 19:01:50|4283.2|4282.8|4283.2|4282.8|4283.45|4283.05|4283.2|4282.8|225
1650654120000|2022-04-22 19:02:00|4283.45|4283.05|4282.95|4282.55|4283.45|4283.05|4282.7|4282.3|367
1650654130000|2022-04-22 19:02:10|4282.7|4282.3|4283.45|4283.05|4283.7|4283.3|4282.7|4282.3|380
1650654140000|2022-04-22 19:02:20|4283.7|4283.3|4283.2|4282.8|4283.7|4283.3|4282.95|4282.55|262
1650654150000|2022-04-22 19:02:30|4282.95|4282.55|4284.45|4284.05|4284.7|4284.3|4282.95|4282.55|647
1650654160000|2022-04-22 19:02:40|4284.2|4283.8|4284.2|4283.8|4284.45|4284.05|4283.95|4283.55|495
1650654170000|2022-04-22 19:02:50|4284.45|4284.05|4283.45|4283.05|4284.7|4284.3|4283.45|4283.05|724
1650654180000|2022-04-22 19:03:00|4283.2|4282.8|4281.95|4281.55|4283.7|4283.3|4281.95|4281.55|823
1650654190000|2022-04-22 19:03:10|4282.2|4281.8|4282.2|4281.8|4282.2|4281.8|4281.45|4281.05|745
1650654200000|2022-04-22 19:03:20|4281.95|4281.55|4282.82|4282.42|4282.95|4282.55|4281.95|4281.55|517
1650654210000|2022-04-22 19:03:30|4282.7|4282.3|4282.2|4281.8|4282.7|4282.3|4282.2|4281.8|234
1650654220000|2022-04-22 19:03:40|4282.45|4282.05|4282.2|4281.8|4283.2|4282.8|4282.2|4281.8|332
1650654230000|2022-04-22 19:03:50|4281.95|4281.55|4281.95|4281.55|4282.45|4282.05|4281.7|4281.3|634
1650654240000|2022-04-22 19:04:00|4281.7|4281.3|4280.95|4280.55|4281.7|4281.3|4280.95|4280.55|713
1650654250000|2022-04-22 19:04:10|4281.2|4280.8|4281.95|4281.55|4282.2|4281.8|4281.2|4280.8|663
1650654260000|2022-04-22 19:04:20|4281.7|4281.3|4281.45|4281.05|4281.95|4281.55|4281.45|4281.05|343
1650654270000|2022-04-22 19:04:30|4281.7|4281.3|4281.95|4281.55|4281.95|4281.55|4281.2|4280.8|222
1650654280000|2022-04-22 19:04:40|4281.7|4281.3|4282.7|4282.3|4282.7|4282.3|4281.7|4281.3|428
1650654290000|2022-04-22 19:04:50|4283.45|4283.05|4283.2|4282.8|4283.7|4283.3|4283.2|4282.8|542
1650654300000|2022-04-22 19:05:00|4283.45|4283.05|4283.07|4282.67|4283.45|4283.05|4282.7|4282.3|313
1650654310000|2022-04-22 19:05:10|4282.7|4282.3|4283.95|4283.55|4284.2|4283.8|4282.7|4282.3|304
1650654320000|2022-04-22 19:05:20|4284.07|4283.67|4283.95|4283.55|4284.2|4283.8|4283.7|4283.3|340
1650654330000|2022-04-22 19:05:30|4283.7|4283.3|4284.45|4284.05|4284.45|4284.05|4283.7|4283.3|268
1650654340000|2022-04-22 19:05:40|4284.2|4283.8|4283.95|4283.55|4284.45|4284.05|4283.7|4283.3|577
1650654350000|2022-04-22 19:05:50|4284.2|4283.8|4283.32|4282.92|4284.2|4283.8|4283.2|4282.8|390
1650654360000|2022-04-22 19:06:00|4283.2|4282.8|4283.95|4283.55|4283.95|4283.55|4282.7|4282.3|539
1650654370000|2022-04-22 19:06:10|4283.7|4283.3|4284.2|4283.8|4284.2|4283.8|4283.2|4282.8|597
1650654380000|2022-04-22 19:06:20|4284.45|4284.05|4284.2|4283.8|4284.7|4284.3|4284.2|4283.8|581
1650654390000|2022-04-22 19:06:30|4284.45|4284.05|4283.7|4283.3|4284.45|4284.05|4283.45|4283.05|421
1650654400000|2022-04-22 19:06:40|4284.2|4283.8|4284.7|4284.3|4284.7|4284.3|4283.7|4283.3|587
1650654410000|2022-04-22 19:06:50|4284.45|4284.05|4284.7|4284.3|4284.7|4284.3|4284.45|4284.05|1067
1650654420000|2022-04-22 19:07:00|4284.45|4284.05|4284.7|4284.3|4284.7|4284.3|4284.45|4284.05|341
1650654430000|2022-04-22 19:07:10|4284.95|4284.55|4284.95|4284.55|4284.95|4284.55|4284.7|4284.3|466
1650654440000|2022-04-22 19:07:20|4285.07|4284.67|4285.7|4285.3|4285.7|4285.3|4284.95|4284.55|784
1650654450000|2022-04-22 19:07:30|4284.95|4284.55|4285.45|4285.05|4285.45|4285.05|4284.95|4284.55|1120
1650654460000|2022-04-22 19:07:40|4285.7|4285.3|4286.2|4285.8|4286.2|4285.8|4285.45|4285.05|861
1650654470000|2022-04-22 19:07:50|4286.7|4286.3|4287.45|4287.05|4287.95|4287.55|4286.45|4286.05|1686
1650654480000|2022-04-22 19:08:00|4287.2|4286.8|4286.95|4286.55|4287.95|4287.55|4286.95|4286.55|654
1650654490000|2022-04-22 19:08:10|4286.45|4286.05|4285.7|4285.3|4286.45|4286.05|4284.45|4284.05|890
1650654500000|2022-04-22 19:08:20|4285.95|4285.55|4284.7|4284.3|4285.95|4285.55|4284.45|4284.05|873
1650654510000|2022-04-22 19:08:30|4284.45|4284.05|4286.45|4286.05|4286.45|4286.05|4284.45|4284.05|648
1650654520000|2022-04-22 19:08:40|4286.2|4285.8|4285.45|4285.05|4286.2|4285.8|4284.95|4284.55|669
1650654530000|2022-04-22 19:08:50|4285.2|4284.8|4284.7|4284.3|4285.2|4284.8|4284.2|4283.8|295
1650654540000|2022-04-22 19:09:00|4284.95|4284.55|4283.7|4283.3|4284.95|4284.55|4283.7|4283.3|346
1650654550000|2022-04-22 19:09:10|4283.82|4283.42|4283.7|4283.3|4283.95|4283.55|4283.2|4282.8|809
1650654560000|2022-04-22 19:09:20|4283.45|4283.05|4282.7|4282.3|4283.45|4283.05|4282.7|4282.3|356
1650654570000|2022-04-22 19:09:30|4282.95|4282.55|4283.95|4283.55|4284.2|4283.8|4282.95|4282.55|464
1650654580000|2022-04-22 19:09:40|4284.2|4283.8|4282.95|4282.55|4284.2|4283.8|4282.95|4282.55|704
1650654590000|2022-04-22 19:09:50|4282.7|4282.3|4282.7|4282.3|4282.7|4282.3|4281.95|4281.55|1099
1650654600000|2022-04-22 19:10:00|4282.95|4282.55|4282.2|4281.8|4283.2|4282.8|4282.2|4281.8|779
1650654610000|2022-04-22 19:10:10|4281.95|4281.55|4281.7|4281.3|4282.45|4282.05|4281.57|4281.17|620
1650654620000|2022-04-22 19:10:20|4281.45|4281.05|4279.95|4279.55|4281.7|4281.3|4279.95|4279.55|1300
1650654630000|2022-04-22 19:10:30|4280.95|4280.55|4281.95|4281.55|4282.2|4281.8|4280.7|4280.3|1422
1650654640000|2022-04-22 19:10:40|4281.7|4281.3|4280.7|4280.3|4281.95|4281.55|4280.7|4280.3|518
1650654650000|2022-04-22 19:10:50|4280.45|4280.05|4279.95|4279.55|4280.7|4280.3|4279.45|4279.05|1107
1650654660000|2022-04-22 19:11:00|4280.45|4280.05|4280.95|4280.55|4281.07|4280.67|4279.7|4279.3|1462
1650654670000|2022-04-22 19:11:10|4280.7|4280.3|4280.95|4280.55|4281.45|4281.05|4280.2|4279.8|797
1650654680000|2022-04-22 19:11:20|4280.7|4280.3|4283.2|4282.8|4283.2|4282.8|4280.7|4280.3|1065
1650654690000|2022-04-22 19:11:30|4282.95|4282.55|4284.45|4284.05|4284.45|4284.05|4282.57|4282.17|1029
1650654700000|2022-04-22 19:11:40|4284.2|4283.8|4288.95|4288.55|4288.95|4288.55|4284.2|4283.8|2395
1650654710000|2022-04-22 19:11:50|4289.07|4288.67|4289.45|4289.05|4289.7|4289.3|4287.7|4287.3|1732
1650654720000|2022-04-22 19:12:00|4289.7|4289.3|4287.45|4287.05|4289.95|4289.55|4287.2|4286.8|1721
1650654730000|2022-04-22 19:12:10|4287.57|4287.17|4286.2|4285.8|4287.7|4287.3|4286.2|4285.8|742
1650654740000|2022-04-22 19:12:20|4286.45|4286.05|4286.95|4286.55|4287.7|4287.3|4285.95|4285.55|710
1650654750000|2022-04-22 19:12:30|4286.7|4286.3|4289.07|4288.67|4289.2|4288.8|4286.7|4286.3|611
1650654760000|2022-04-22 19:12:40|4289.45|4289.05|4290.45|4290.05|4290.45|4290.05|4289.2|4288.8|1264
1650654770000|2022-04-22 19:12:50|4290.95|4290.55|4291.95|4291.55|4292.2|4291.8|4290.7|4290.3|1333
1650654780000|2022-04-22 19:13:00|4291.7|4291.3|4291.95|4291.55|4292.2|4291.8|4291.45|4291.05|863
1650654790000|2022-04-22 19:13:10|4291.7|4291.3|4290.45|4290.05|4292.45|4292.05|4290.2|4289.8|1036
1650654800000|2022-04-22 19:13:20|4290.2|4289.8|4292.7|4292.3|4292.7|4292.3|4290.2|4289.8|911
1650654810000|2022-04-22 19:13:30|4292.45|4292.05|4293.7|4293.3|4293.7|4293.3|4292.2|4291.8|1039
1650654820000|2022-04-22 19:13:40|4293.45|4293.05|4294.45|4294.05|4294.45|4294.05|4293.2|4292.8|1502
1650654830000|2022-04-22 19:13:50|4295.45|4295.05|4295.95|4295.55|4295.95|4295.55|4295.45|4295.05|1891
1650654840000|2022-04-22 19:14:00|4296.2|4295.8|4298.95|4298.55|4298.95|4298.55|4296.2|4295.8|1116
1650654850000|2022-04-22 19:14:10|4299.2|4298.8|4298.95|4298.55|4300.2|4299.8|4298.45|4298.05|2175
1650654860000|2022-04-22 19:14:20|4299.45|4299.05|4301.2|4300.8|4301.95|4301.55|4299.45|4299.05|2566
1650654870000|2022-04-22 19:14:30|4301.45|4301.05|4300.2|4299.8|4302.2|4301.8|4300.2|4299.8|1095
1650654880000|2022-04-22 19:14:40|4299.95|4299.55|4300.45|4300.05|4301.2|4300.8|4299.45|4299.05|1200
1650654890000|2022-04-22 19:14:50|4300.2|4299.8|4299.45|4299.05|4300.7|4300.3|4299.2|4298.8|812
1650654900000|2022-04-22 19:15:00|4299.7|4299.3|4296.45|4296.05|4299.7|4299.3|4296.45|4296.05|1556
1650654910000|2022-04-22 19:15:10|4296.95|4296.55|4295.7|4295.3|4297.45|4297.05|4295.45|4295.05|1112
1650654920000|2022-04-22 19:15:20|4295.45|4295.05|4295.7|4295.3|4296.45|4296.05|4295.45|4295.05|857
1650654930000|2022-04-22 19:15:30|4296.45|4296.05|4296.45|4296.05|4296.7|4296.3|4295.7|4295.3|818
1650654940000|2022-04-22 19:15:40|4296.7|4296.3|4298.7|4298.3|4298.95|4298.55|4296.7|4296.3|799
1650654950000|2022-04-22 19:15:50|4298.95|4298.55|4298.2|4297.8|4299.2|4298.8|4298.2|4297.8|553
1650654960000|2022-04-22 19:16:00|4298.32|4297.92|4299.95|4299.55|4300.45|4300.05|4298.2|4297.8|738
1650654970000|2022-04-22 19:16:10|4299.7|4299.3|4301.2|4300.8|4301.45|4301.05|4299.7|4299.3|917
1650654980000|2022-04-22 19:16:20|4301.45|4301.05|4302.45|4302.05|4302.45|4302.05|4300.45|4300.05|613
1650654990000|2022-04-22 19:16:30|4302.7|4302.3|4303.2|4302.8|4303.2|4302.8|4302.2|4301.8|911
1650655000000|2022-04-22 19:16:40|4303.45|4303.05|4304.45|4304.05|4304.7|4304.3|4303.2|4302.8|1184
1650655010000|2022-04-22 19:16:50|4304.7|4304.3|4305.95|4305.55|4306.7|4306.3|4304.7|4304.3|1516
1650655020000|2022-04-22 19:17:00|4305.7|4305.3|4302.7|4302.3|4305.7|4305.3|4301.7|4301.3|2423
1650655030000|2022-04-22 19:17:10|4302.45|4302.05|4301.95|4301.55|4302.45|4302.05|4301.45|4301.05|829
1650655040000|2022-04-22 19:17:20|4302.45|4302.05|4299.2|4298.8|4302.45|4302.05|4298.45|4298.05|1729
1650655050000|2022-04-22 19:17:30|4299.45|4299.05|4301.45|4301.05|4301.7|4301.3|4298.95|4298.55|979
1650655060000|2022-04-22 19:17:40|4301.7|4301.3|4302.45|4302.05|4302.45|4302.05|4301.45|4301.05|611
1650655070000|2022-04-22 19:17:50|4302.82|4302.42|4302.2|4301.8|4302.82|4302.42|4301.45|4301.05|661
1650655080000|2022-04-22 19:18:00|4301.95|4301.55|4303.45|4303.05|4303.7|4303.3|4301.7|4301.3|763
1650655090000|2022-04-22 19:18:10|4303.2|4302.8|4304.57|4304.17|4304.95|4304.55|4303.2|4302.8|613
1650655100000|2022-04-22 19:18:20|4304.7|4304.3|4304.7|4304.3|4305.95|4305.55|4304.45|4304.05|963
1650655110000|2022-04-22 19:18:30|4304.95|4304.55|4304.95|4304.55|4305.32|4304.92|4304.95|4304.55|507
1650655120000|2022-04-22 19:18:40|4305.2|4304.8|4304.95|4304.55|4305.2|4304.8|4304.95|4304.55|976
1650655130000|2022-04-22 19:18:50|4304.7|4304.3|4302.45|4302.05|4304.7|4304.3|4302.2|4301.8|885
1650655140000|2022-04-22 19:19:00|4301.7|4301.3|4302.7|4302.3|4302.95|4302.55|4300.95|4300.55|789
1650655150000|2022-04-22 19:19:10|4302.95|4302.55|4304.95|4304.55|4304.95|4304.55|4302.45|4302.05|992
1650655160000|2022-04-22 19:19:20|4304.7|4304.3|4303.95|4303.55|4304.95|4304.55|4303.45|4303.05|624
1650655170000|2022-04-22 19:19:30|4303.82|4303.42|4304.45|4304.05|4305.45|4305.05|4303.7|4303.3|775
1650655180000|2022-04-22 19:19:40|4304.95|4304.55|4304.7|4304.3|4304.95|4304.55|4303.45|4303.05|543
1650655190000|2022-04-22 19:19:50|4304.45|4304.05|4303.7|4303.3|4304.45|4304.05|4303.7|4303.3|410
1650655200000|2022-04-22 19:20:00|4303.45|4303.05|4305.7|4305.3|4305.7|4305.3|4303.45|4303.05|1321
1650655210000|2022-04-22 19:20:10|4305.57|4305.17|4304.45|4304.05|4306.2|4305.8|4304.45|4304.05|1018
1650655220000|2022-04-22 19:20:20|4304.2|4303.8|4303.2|4302.8|4305.45|4305.05|4303.2|4302.8|727
1650655230000|2022-04-22 19:20:30|4303.45|4303.05|4303.45|4303.05|4303.7|4303.3|4302.95|4302.55|827
1650655240000|2022-04-22 19:20:40|4303.7|4303.3|4300.7|4300.3|4303.7|4303.3|4300.7|4300.3|666
1650655250000|2022-04-22 19:20:50|4300.95|4300.55|4302.45|4302.05|4302.45|4302.05|4300.7|4300.3|946
1650655260000|2022-04-22 19:21:00|4302.2|4301.8|4302.2|4301.8|4302.2|4301.8|4300.95|4300.55|594
1650655270000|2022-04-22 19:21:10|4302.45|4302.05|4304.2|4303.8|4304.2|4303.8|4301.95|4301.55|786
1650655280000|2022-04-22 19:21:20|4304.32|4303.92|4303.2|4302.8|4304.7|4304.3|4302.7|4302.3|708
1650655290000|2022-04-22 19:21:30|4302.95|4302.55|4302.45|4302.05|4302.95|4302.55|4301.95|4301.55|401
1650655300000|2022-04-22 19:21:40|4302.95|4302.55|4300.95|4300.55|4303.2|4302.8|4300.45|4300.05|674
1650655310000|2022-04-22 19:21:50|4301.07|4300.67|4300.7|4300.3|4301.2|4300.8|4300.45|4300.05|499
1650655320000|2022-04-22 19:22:00|4300.45|4300.05|4302.03|4301.63|4302.03|4301.63|4299.45|4299.05|940
1650655330000|2022-04-22 19:22:10|4302.11|4301.71|4301.74|4301.34|4302.61|4302.21|4300.94|4300.54|468
1650655340000|2022-04-22 19:22:20|4301.36|4300.96|4300.24|4299.84|4301.49|4301.09|4299.99|4299.59|429
1650655350000|2022-04-22 19:22:30|4300.49|4300.09|4301.24|4300.84|4301.24|4300.84|4299.99|4299.59|364
1650655360000|2022-04-22 19:22:40|4301.49|4301.09|4301.24|4300.84|4301.99|4301.59|4300.99|4300.59|485
1650655370000|2022-04-22 19:22:50|4300.49|4300.09|4300.24|4299.84|4300.49|4300.09|4299.74|4299.34|638
1650655380000|2022-04-22 19:23:00|4299.99|4299.59|4299.49|4299.09|4300.74|4300.34|4299.24|4298.84|1125
1650655390000|2022-04-22 19:23:10|4299.74|4299.34|4299.99|4299.59|4300.24|4299.84|4299.49|4299.09|469
1650655400000|2022-04-22 19:23:20|4299.74|4299.34|4299.74|4299.34|4300.24|4299.84|4299.74|4299.34|473
1650655410000|2022-04-22 19:23:30|4299.99|4299.59|4299.99|4299.59|4300.49|4300.09|4299.74|4299.34|537
1650655420000|2022-04-22 19:23:40|4299.49|4299.09|4298.49|4298.09|4299.49|4299.09|4298.49|4298.09|511
1650655430000|2022-04-22 19:23:50|4298.24|4297.84|4297.99|4297.59|4298.74|4298.34|4297.74|4297.34|1153
1650655440000|2022-04-22 19:24:00|4297.74|4297.34|4296.74|4296.34|4297.74|4297.34|4296.24|4295.84|1404
1650655450000|2022-04-22 19:24:10|4296.49|4296.09|4296.11|4295.71|4296.49|4296.09|4295.49|4295.09|870
1650655460000|2022-04-22 19:24:20|4296.24|4295.84|4294.99|4294.59|4296.24|4295.84|4294.99|4294.59|641
1650655470000|2022-04-22 19:24:30|4294.49|4294.09|4295.24|4294.84|4295.24|4294.84|4294.49|4294.09|987
1650655480000|2022-04-22 19:24:40|4294.99|4294.59|4295.49|4295.09|4295.61|4295.21|4294.74|4294.34|571
1650655490000|2022-04-22 19:24:50|4295.24|4294.84|4295.49|4295.09|4295.49|4295.09|4294.74|4294.34|415
1650655500000|2022-04-22 19:25:00|4295.99|4295.59|4295.86|4295.46|4296.74|4296.34|4295.24|4294.84|974
1650655510000|2022-04-22 19:25:10|4295.74|4295.34|4296.24|4295.84|4296.74|4296.34|4295.24|4294.84|422
1650655520000|2022-04-22 19:25:20|4296.49|4296.09|4297.99|4297.59|4298.99|4298.59|4296.24|4295.84|1189
1650655530000|2022-04-22 19:25:30|4297.49|4297.09|4297.49|4297.09|4297.49|4297.09|4296.49|4296.09|492
1650655540000|2022-04-22 19:25:40|4297.24|4296.84|4297.74|4297.34|4298.24|4297.84|4296.49|4296.09|390
1650655550000|2022-04-22 19:25:50|4297.49|4297.09|4297.99|4297.59|4298.24|4297.84|4297.49|4297.09|237
1650655560000|2022-04-22 19:26:00|4297.74|4297.34|4297.74|4297.34|4298.99|4298.59|4297.49|4297.09|583
1650655570000|2022-04-22 19:26:10|4297.49|4297.09|4298.74|4298.34|4298.99|4298.59|4297.49|4297.09|272
1650655580000|2022-04-22 19:26:20|4298.49|4298.09|4298.24|4297.84|4299.24|4298.84|4298.24|4297.84|370
1650655590000|2022-04-22 19:26:30|4297.99|4297.59|4300.24|4299.84|4300.49|4300.09|4297.49|4297.09|875
1650655600000|2022-04-22 19:26:40|4299.99|4299.59|4300.61|4300.21|4300.74|4300.34|4299.74|4299.34|423
1650655610000|2022-04-22 19:26:50|4300.49|4300.09|4300.99|4300.59|4300.99|4300.59|4300.49|4300.09|825
1650655620000|2022-04-22 19:27:00|4300.49|4300.09|4298.74|4298.34|4300.99|4300.59|4298.49|4298.09|633
1650655630000|2022-04-22 19:27:10|4298.49|4298.09|4298.99|4298.59|4299.49|4299.09|4298.24|4297.84|426
1650655640000|2022-04-22 19:27:20|4299.24|4298.84|4300.99|4300.59|4300.99|4300.59|4298.74|4298.34|572
1650655650000|2022-04-22 19:27:30|4301.24|4300.84|4298.99|4298.59|4301.24|4300.84|4298.74|4298.34|576
1650655660000|2022-04-22 19:27:40|4298.74|4298.34|4298.24|4297.84|4298.74|4298.34|4297.74|4297.34|596
1650655670000|2022-04-22 19:27:50|4297.99|4297.59|4300.49|4300.09|4300.49|4300.09|4297.99|4297.59|697
1650655680000|2022-04-22 19:28:00|4300.74|4300.34|4300.24|4299.84|4301.49|4301.09|4299.99|4299.59|784
1650655690000|2022-04-22 19:28:10|4299.74|4299.34|4299.24|4298.84|4300.24|4299.84|4299.24|4298.84|376
1650655700000|2022-04-22 19:28:20|4299.49|4299.09|4298.74|4298.34|4299.74|4299.34|4298.24|4297.84|389
1650655710000|2022-04-22 19:28:30|4298.36|4297.96|4298.74|4298.34|4298.74|4298.34|4298.24|4297.84|384
1650655720000|2022-04-22 19:28:40|4298.99|4298.59|4299.24|4298.84|4300.49|4300.09|4298.99|4298.59|511
1650655730000|2022-04-22 19:28:50|4299.49|4299.09|4298.24|4297.84|4299.49|4299.09|4297.99|4297.59|355
1650655740000|2022-04-22 19:29:00|4298.49|4298.09|4298.24|4297.84|4298.99|4298.59|4297.24|4296.84|568
1650655750000|2022-04-22 19:29:10|4298.11|4297.71|4298.11|4297.71|4298.24|4297.84|4297.74|4297.34|232
1650655760000|2022-04-22 19:29:20|4297.99|4297.59|4297.49|4297.09|4297.99|4297.59|4297.24|4296.84|261
1650655770000|2022-04-22 19:29:30|4297.24|4296.84|4296.74|4296.34|4297.49|4297.09|4296.74|4296.34|450
1650655780000|2022-04-22 19:29:40|4296.99|4296.59|4297.24|4296.84|4298.24|4297.84|4296.74|4296.34|597
1650655790000|2022-04-22 19:29:50|4297.49|4297.09|4298.24|4297.84|4298.49|4298.09|4297.24|4296.84|320
1650655800000|2022-04-22 19:30:00|4298.49|4298.09|4299.99|4299.59|4299.99|4299.59|4297.74|4297.34|950
1650655810000|2022-04-22 19:30:10|4299.74|4299.34|4302.49|4302.09|4303.24|4302.84|4299.49|4299.09|1743
1650655820000|2022-04-22 19:30:20|4302.74|4302.34|4303.24|4302.84|4303.24|4302.84|4301.24|4300.84|822
1650655830000|2022-04-22 19:30:30|4303.49|4303.09|4303.24|4302.84|4303.99|4303.59|4302.49|4302.09|659
1650655840000|2022-04-22 19:30:40|4303.74|4303.34|4303.99|4303.59|4305.74|4305.34|4303.49|4303.09|1414
1650655850000|2022-04-22 19:30:50|4304.24|4303.84|4304.74|4304.34|4304.74|4304.34|4303.74|4303.34|572
1650655860000|2022-04-22 19:31:00|4304.24|4303.84|4304.99|4304.59|4305.99|4305.59|4304.24|4303.84|902
1650655870000|2022-04-22 19:31:10|4305.24|4304.84|4305.36|4304.96|4305.49|4305.09|4304.49|4304.09|686
1650655880000|2022-04-22 19:31:20|4305.24|4304.84|4307.74|4307.34|4307.99|4307.59|4304.99|4304.59|2099
1650655890000|2022-04-22 19:31:30|4307.49|4307.09|4308.24|4307.84|4308.49|4308.09|4307.24|4306.84|1924
1650655900000|2022-04-22 19:31:40|4307.99|4307.59|4307.74|4307.34|4308.49|4308.09|4307.24|4306.84|934
1650655910000|2022-04-22 19:31:50|4307.99|4307.59|4306.24|4305.84|4307.99|4307.59|4306.24|4305.84|945
1650655920000|2022-04-22 19:32:00|4306.49|4306.09|4308.74|4308.34|4308.74|4308.34|4306.49|4306.09|1056
1650655930000|2022-04-22 19:32:10|4308.99|4308.59|4309.49|4309.09|4309.74|4309.34|4308.99|4308.59|778
1650655940000|2022-04-22 19:32:20|4309.74|4309.34|4310.74|4310.34|4310.99|4310.59|4309.24|4308.84|1419
1650655950000|2022-04-22 19:32:30|4310.24|4309.84|4310.24|4309.84|4310.74|4310.34|4309.49|4309.09|1106
1650655960000|2022-04-22 19:32:40|4310.36|4309.96|4311.49|4311.09|4311.74|4311.34|4310.36|4309.96|797
1650655970000|2022-04-22 19:32:50|4311.74|4311.34|4311.49|4311.09|4311.99|4311.59|4311.49|4311.09|566
1650655980000|2022-04-22 19:33:00|4311.74|4311.34|4311.99|4311.59|4312.24|4311.84|4311.24|4310.84|815
1650655990000|2022-04-22 19:33:10|4312.24|4311.84|4313.99|4313.59|4313.99|4313.59|4311.99|4311.59|1693
1650656000000|2022-04-22 19:33:20|4313.74|4313.34|4312.99|4312.59|4313.74|4313.34|4312.99|4312.59|1189
1650656010000|2022-04-22 19:33:30|4313.11|4312.71|4313.99|4313.59|4314.24|4313.84|4313.11|4312.71|861
1650656020000|2022-04-22 19:33:40|4314.11|4313.71|4314.24|4313.84|4314.99|4314.59|4313.99|4313.59|752
1650656030000|2022-04-22 19:33:50|4314.49|4314.09|4313.24|4312.84|4314.49|4314.09|4312.99|4312.59|671
1650656040000|2022-04-22 19:34:00|4313.49|4313.09|4311.99|4311.59|4313.49|4313.09|4311.99|4311.59|818
1650656050000|2022-04-22 19:34:10|4312.24|4311.84|4311.24|4310.84|4312.74|4312.34|4311.24|4310.84|783
1650656060000|2022-04-22 19:34:20|4310.99|4310.59|4312.24|4311.84|4312.49|4312.09|4310.49|4310.09|1183
1650656070000|2022-04-22 19:34:30|4311.99|4311.59|4312.24|4311.84|4312.74|4312.34|4311.49|4311.09|583
1650656080000|2022-04-22 19:34:40|4312.49|4312.09|4313.49|4313.09|4313.74|4313.34|4311.99|4311.59|542
1650656090000|2022-04-22 19:34:50|4313.74|4313.34|4313.49|4313.09|4313.99|4313.59|4313.24|4312.84|498
1650656100000|2022-04-22 19:35:00|4313.74|4313.34|4314.99|4314.59|4314.99|4314.59|4313.49|4313.09|1016
1650656110000|2022-04-22 19:35:10|4315.49|4315.09|4315.24|4314.84|4316.74|4316.34|4314.99|4314.59|1776
1650656120000|2022-04-22 19:35:20|4315.36|4314.96|4314.74|4314.34|4315.36|4314.96|4313.99|4313.59|916
1650656130000|2022-04-22 19:35:30|4314.61|4314.21|4314.49|4314.09|4316.24|4315.84|4314.49|4314.09|775
1650656140000|2022-04-22 19:35:40|4314.24|4313.84|4314.74|4314.34|4314.99|4314.59|4313.74|4313.34|759
1650656150000|2022-04-22 19:35:50|4314.99|4314.59|4314.24|4313.84|4315.49|4315.09|4313.99|4313.59|570
1650656160000|2022-04-22 19:36:00|4313.99|4313.59|4315.49|4315.09|4315.74|4315.34|4313.99|4313.59|735
1650656170000|2022-04-22 19:36:10|4315.74|4315.34|4315.49|4315.09|4315.74|4315.34|4314.49|4314.09|694
1650656180000|2022-04-22 19:36:20|4315.24|4314.84|4315.49|4315.09|4315.99|4315.59|4314.99|4314.59|507
1650656190000|2022-04-22 19:36:30|4315.74|4315.34|4314.74|4314.34|4315.74|4315.34|4314.49|4314.09|627
1650656200000|2022-04-22 19:36:40|4314.99|4314.59|4311.74|4311.34|4314.99|4314.59|4311.24|4310.84|1743
1650656210000|2022-04-22 19:36:50|4311.61|4311.21|4312.99|4312.59|4313.74|4313.34|4310.74|4310.34|1565
1650656220000|2022-04-22 19:37:00|4312.49|4312.09|4313.99|4313.59|4314.24|4313.84|4312.49|4312.09|750
1650656230000|2022-04-22 19:37:10|4314.24|4313.84|4311.99|4311.59|4314.24|4313.84|4311.86|4311.46|1336
1650656240000|2022-04-22 19:37:20|4311.74|4311.34|4311.99|4311.59|4312.24|4311.84|4311.49|4311.09|421
1650656250000|2022-04-22 19:37:30|4311.74|4311.34|4309.99|4309.59|4311.74|4311.34|4309.74|4309.34|839
1650656260000|2022-04-22 19:37:40|4310.24|4309.84|4310.24|4309.84|4310.99|4310.59|4309.74|4309.34|678
1650656270000|2022-04-22 19:37:50|4309.99|4309.59|4310.24|4309.84|4310.49|4310.09|4309.74|4309.34|730
1650656280000|2022-04-22 19:38:00|4309.99|4309.59|4309.99|4309.59|4310.49|4310.09|4309.49|4309.09|847
1650656290000|2022-04-22 19:38:10|4309.49|4309.09|4309.74|4309.34|4310.24|4309.84|4309.49|4309.09|581
1650656300000|2022-04-22 19:38:20|4309.49|4309.09|4308.24|4307.84|4309.49|4309.09|4307.74|4307.34|593
1650656310000|2022-04-22 19:38:30|4308.49|4308.09|4308.49|4308.09|4308.99|4308.59|4307.74|4307.34|626
1650656320000|2022-04-22 19:38:40|4308.74|4308.34|4308.74|4308.34|4309.74|4309.34|4308.49|4308.09|784
1650656330000|2022-04-22 19:38:50|4308.49|4308.09|4310.74|4310.34|4310.74|4310.34|4308.24|4307.84|692
1650656340000|2022-04-22 19:39:00|4310.99|4310.59|4310.24|4309.84|4311.49|4311.09|4310.24|4309.84|949
1650656350000|2022-04-22 19:39:10|4310.49|4310.09|4311.74|4311.34|4312.24|4311.84|4310.36|4309.96|537
1650656360000|2022-04-22 19:39:20|4311.99|4311.59|4311.24|4310.84|4311.99|4311.59|4310.24|4309.84|634
1650656370000|2022-04-22 19:39:30|4311.49|4311.09|4310.24|4309.84|4311.74|4311.34|4310.24|4309.84|782
1650656380000|2022-04-22 19:39:40|4310.49|4310.09|4310.24|4309.84|4311.11|4310.71|4310.24|4309.84|555
1650656390000|2022-04-22 19:39:50|4310.49|4310.09|4310.49|4310.09|4310.74|4310.34|4310.24|4309.84|314
1650656400000|2022-04-22 19:40:00|4310.74|4310.34|4312.74|4312.34|4313.99|4313.59|4310.24|4309.84|1652
1650656410000|2022-04-22 19:40:10|4311.99|4311.59|4313.74|4313.34|4313.99|4313.59|4311.99|4311.59|627
1650656420000|2022-04-22 19:40:20|4313.99|4313.59|4312.99|4312.59|4313.99|4313.59|4312.74|4312.34|694
1650656430000|2022-04-22 19:40:30|4313.11|4312.71|4311.74|4311.34|4313.11|4312.71|4310.99|4310.59|563
1650656440000|2022-04-22 19:40:40|4312.24|4311.84|4313.74|4313.34|4314.36|4313.96|4311.99|4311.59|638
1650656450000|2022-04-22 19:40:50|4313.49|4313.09|4312.24|4311.84|4314.49|4314.09|4312.24|4311.84|540
1650656460000|2022-04-22 19:41:00|4311.99|4311.59|4314.24|4313.84|4314.74|4314.34|4311.99|4311.59|1318
1650656470000|2022-04-22 19:41:10|4313.99|4313.59|4311.49|4311.09|4313.99|4313.59|4311.24|4310.84|884
1650656480000|2022-04-22 19:41:20|4311.74|4311.34|4313.24|4312.84|4313.99|4313.59|4311.49|4311.09|821
1650656490000|2022-04-22 19:41:30|4312.99|4312.59|4311.24|4310.84|4313.24|4312.84|4311.24|4310.84|926
1650656500000|2022-04-22 19:41:40|4311.49|4311.09|4310.24|4309.84|4311.49|4311.09|4310.24|4309.84|1023
1650656510000|2022-04-22 19:41:50|4310.49|4310.09|4310.24|4309.84|4310.49|4310.09|4310.11|4309.71|710
1650656520000|2022-04-22 19:42:00|4309.99|4309.59|4309.99|4309.59|4310.49|4310.09|4309.24|4308.84|659
1650656530000|2022-04-22 19:42:10|4309.74|4309.34|4307.99|4307.59|4309.74|4309.34|4307.74|4307.34|882
1650656540000|2022-04-22 19:42:20|4308.24|4307.84|4306.74|4306.34|4308.24|4307.84|4306.74|4306.34|1032
1650656550000|2022-04-22 19:42:30|4306.99|4306.59|4306.74|4306.34|4307.24|4306.84|4306.61|4306.21|833
1650656560000|2022-04-22 19:42:40|4306.86|4306.46|4307.24|4306.84|4307.74|4307.34|4306.74|4306.34|443
1650656570000|2022-04-22 19:42:50|4306.99|4306.59|4306.24|4305.84|4307.49|4307.09|4305.99|4305.59|704
1650656580000|2022-04-22 19:43:00|4305.74|4305.34|4306.24|4305.84|4306.49|4306.09|4305.74|4305.34|731
1650656590000|2022-04-22 19:43:10|4305.74|4305.34|4305.86|4305.46|4306.74|4306.34|4304.49|4304.09|1422
1650656600000|2022-04-22 19:43:20|4305.99|4305.59|4305.74|4305.34|4306.24|4305.84|4304.74|4304.34|2394
1650656610000|2022-04-22 19:43:30|4305.49|4305.09|4303.99|4303.59|4305.49|4305.09|4303.49|4303.09|894
1650656620000|2022-04-22 19:43:40|4303.74|4303.34|4304.49|4304.09|4305.24|4304.84|4303.74|4303.34|636
1650656630000|2022-04-22 19:43:50|4304.24|4303.84|4303.49|4303.09|4304.24|4303.84|4303.24|4302.84|484
1650656640000|2022-04-22 19:44:00|4302.99|4302.59|4303.49|4303.09|4304.24|4303.84|4302.74|4302.34|795
1650656650000|2022-04-22 19:44:10|4303.74|4303.34|4300.99|4300.59|4303.74|4303.34|4300.99|4300.59|2226
1650656660000|2022-04-22 19:44:20|4300.74|4300.34|4302.49|4302.09|4302.49|4302.09|4299.99|4299.59|1962
1650656670000|2022-04-22 19:44:30|4302.24|4301.84|4302.74|4302.34|4302.74|4302.34|4302.24|4301.84|686
1650656680000|2022-04-22 19:44:40|4303.24|4302.84|4302.99|4302.59|4303.49|4303.09|4302.49|4302.09|705
1650656690000|2022-04-22 19:44:50|4302.74|4302.34|4302.24|4301.84|4303.74|4303.34|4301.74|4301.34|934
1650656700000|2022-04-22 19:45:00|4302.49|4302.09|4301.49|4301.09|4302.74|4302.34|4300.99|4300.59|1043
1650656710000|2022-04-22 19:45:10|4301.99|4301.59|4301.99|4301.59|4302.24|4301.84|4301.24|4300.84|520
1650656720000|2022-04-22 19:45:20|4301.24|4300.84|4301.49|4301.09|4301.74|4301.34|4300.99|4300.59|503
1650656730000|2022-04-22 19:45:30|4301.74|4301.34|4300.99|4300.59|4301.74|4301.34|4300.74|4300.34|928
1650656740000|2022-04-22 19:45:40|4301.11|4300.71|4300.99|4300.59|4301.49|4301.09|4300.99|4300.59|369
1650656750000|2022-04-22 19:45:50|4300.49|4300.09|4298.99|4298.59|4300.74|4300.34|4298.49|4298.09|1615
1650656760000|2022-04-22 19:46:00|4298.74|4298.34|4297.74|4297.34|4298.99|4298.59|4297.24|4296.84|887
1650656770000|2022-04-22 19:46:10|4297.49|4297.09|4298.24|4297.84|4298.49|4298.09|4297.49|4297.09|1020
1650656780000|2022-04-22 19:46:20|4298.49|4298.09|4297.49|4297.09|4298.49|4298.09|4297.49|4297.09|1092
1650656790000|2022-04-22 19:46:30|4297.24|4296.84|4296.99|4296.59|4297.49|4297.09|4296.74|4296.34|638
1650656800000|2022-04-22 19:46:40|4296.74|4296.34|4295.49|4295.09|4296.99|4296.59|4295.49|4295.09|1040
1650656810000|2022-04-22 19:46:50|4295.74|4295.34|4293.99|4293.59|4296.24|4295.84|4293.49|4293.09|1313
1650656820000|2022-04-22 19:47:00|4294.74|4294.34|4294.24|4293.84|4295.24|4294.84|4293.74|4293.34|1853
1650656830000|2022-04-22 19:47:10|4293.99|4293.59|4293.74|4293.34|4294.49|4294.09|4292.99|4292.59|1135
1650656840000|2022-04-22 19:47:20|4293.49|4293.09|4293.99|4293.59|4294.49|4294.09|4293.24|4292.84|1262
1650656850000|2022-04-22 19:47:30|4293.86|4293.46|4293.74|4293.34|4294.24|4293.84|4293.49|4293.09|821
1650656860000|2022-04-22 19:47:40|4293.49|4293.09|4293.49|4293.09|4293.61|4293.21|4292.99|4292.59|643
1650656870000|2022-04-22 19:47:50|4293.74|4293.34|4292.49|4292.09|4293.74|4293.34|4292.49|4292.09|774
1650656880000|2022-04-22 19:48:00|4292.24|4291.84|4291.49|4291.09|4292.24|4291.84|4291.49|4291.09|990
1650656890000|2022-04-22 19:48:10|4291.24|4290.84|4290.49|4290.09|4291.24|4290.84|4290.24|4289.84|998
1650656900000|2022-04-22 19:48:20|4290.24|4289.84|4290.49|4290.09|4290.99|4290.59|4289.99|4289.59|1145
1650656910000|2022-04-22 19:48:30|4290.74|4290.34|4291.49|4291.09|4291.99|4291.59|4290.74|4290.34|1084
1650656920000|2022-04-22 19:48:40|4291.24|4290.84|4290.74|4290.34|4291.74|4291.34|4290.24|4289.84|1199
1650656930000|2022-04-22 19:48:50|4290.49|4290.09|4289.49|4289.09|4290.74|4290.34|4289.49|4289.09|898
1650656940000|2022-04-22 19:49:00|4289.74|4289.34|4290.49|4290.09|4290.74|4290.34|4289.24|4288.84|1535
1650656950000|2022-04-22 19:49:10|4290.74|4290.34|4289.74|4289.34|4290.99|4290.59|4289.49|4289.09|902
1650656960000|2022-04-22 19:49:20|4289.49|4289.09|4288.99|4288.59|4289.49|4289.09|4288.86|4288.46|688
1650656970000|2022-04-22 19:49:30|4289.24|4288.84|4289.49|4289.09|4289.74|4289.34|4288.49|4288.09|1132
1650656980000|2022-04-22 19:49:40|4289.24|4288.84|4288.49|4288.09|4289.99|4289.59|4288.24|4287.84|869
1650656990000|2022-04-22 19:49:50|4288.74|4288.34|4288.49|4288.09|4288.86|4288.46|4287.99|4287.59|894
1650657000000|2022-04-22 19:50:00|4287.99|4287.59|4285.49|4285.09|4287.99|4287.59|4285.49|4285.09|4418
1650657010000|2022-04-22 19:50:10|4285.24|4284.84|4285.61|4285.21|4287.49|4287.09|4284.49|4284.09|2637
1650657020000|2022-04-22 19:50:20|4285.49|4285.09|4283.49|4283.09|4285.49|4285.09|4283.49|4283.09|2028
1650657030000|2022-04-22 19:50:30|4283.24|4282.84|4283.49|4283.09|4284.49|4284.09|4282.74|4282.34|1765
1650657040000|2022-04-22 19:50:40|4283.24|4282.84|4283.24|4282.84|4284.24|4283.84|4282.74|4282.34|1393
1650657050000|2022-04-22 19:50:50|4282.99|4282.59|4283.11|4282.71|4283.74|4283.34|4282.74|4282.34|1077
1650657060000|2022-04-22 19:51:00|4282.99|4282.59|4280.74|4280.34|4282.99|4282.59|4280.74|4280.34|1409
1650657070000|2022-04-22 19:51:10|4280.49|4280.09|4279.24|4278.84|4280.49|4280.09|4279.24|4278.84|1938
1650657080000|2022-04-22 19:51:20|4279.36|4278.96|4278.49|4278.09|4279.49|4279.09|4278.49|4278.09|1500
1650657090000|2022-04-22 19:51:30|4278.24|4277.84|4277.99|4277.59|4278.49|4278.09|4277.49|4277.09|1505
1650657100000|2022-04-22 19:51:40|4277.74|4277.34|4277.99|4277.59|4278.24|4277.84|4277.49|4277.09|1431
1650657110000|2022-04-22 19:51:50|4277.74|4277.34|4275.49|4275.09|4277.74|4277.34|4275.24|4274.84|2075
1650657120000|2022-04-22 19:52:00|4275.74|4275.34|4274.99|4274.59|4275.99|4275.59|4274.99|4274.59|1656
1650657130000|2022-04-22 19:52:10|4275.49|4275.09|4274.49|4274.09|4275.74|4275.34|4273.99|4273.59|1809
1650657140000|2022-04-22 19:52:20|4274.74|4274.34|4273.74|4273.34|4274.99|4274.59|4273.74|4273.34|1652
1650657150000|2022-04-22 19:52:30|4273.86|4273.46|4277.49|4277.09|4277.49|4277.09|4273.74|4273.34|2964
1650657160000|2022-04-22 19:52:40|4277.74|4277.34|4278.74|4278.34|4279.49|4279.09|4277.74|4277.34|2524
1650657170000|2022-04-22 19:52:50|4278.99|4278.59|4277.99|4277.59|4279.74|4279.34|4277.99|4277.59|1250
1650657180000|2022-04-22 19:53:00|4278.24|4277.84|4282.49|4282.09|4282.49|4282.09|4278.24|4277.84|3376
1650657190000|2022-04-22 19:53:10|4283.74|4283.34|4282.24|4281.84|4284.99|4284.59|4282.24|4281.84|3214
1650657200000|2022-04-22 19:53:20|4281.99|4281.59|4281.49|4281.09|4282.24|4281.84|4280.74|4280.34|2127
1650657210000|2022-04-22 19:53:30|4280.99|4280.59|4281.24|4280.84|4281.24|4280.84|4279.49|4279.09|1851
1650657220000|2022-04-22 19:53:40|4280.49|4280.09|4281.99|4281.59|4282.24|4281.84|4280.49|4280.09|1586
1650657230000|2022-04-22 19:53:50|4282.24|4281.84|4283.24|4282.84|4284.49|4284.09|4282.24|4281.84|1735
1650657240000|2022-04-22 19:54:00|4282.99|4282.59|4280.74|4280.34|4283.74|4283.34|4280.74|4280.34|2094
1650657250000|2022-04-22 19:54:10|4280.99|4280.59|4281.61|4281.21|4282.24|4281.84|4279.99|4279.59|1584
1650657260000|2022-04-22 19:54:20|4281.74|4281.34|4280.24|4279.84|4281.74|4281.34|4280.24|4279.84|1014
1650657270000|2022-04-22 19:54:30|4280.49|4280.09|4279.99|4279.59|4281.24|4280.84|4279.99|4279.59|1431
1650657280000|2022-04-22 19:54:40|4279.74|4279.34|4277.49|4277.09|4279.74|4279.34|4277.49|4277.09|2176
1650657290000|2022-04-22 19:54:50|4277.24|4276.84|4277.61|4277.21|4278.74|4278.34|4276.99|4276.59|2887
1650657300000|2022-04-22 19:55:00|4277.24|4276.84|4277.99|4277.59|4279.74|4279.34|4277.24|4276.84|3580
1650657310000|2022-04-22 19:55:10|4278.74|4278.34|4277.74|4277.34|4279.24|4278.84|4277.24|4276.84|2044
1650657320000|2022-04-22 19:55:20|4277.49|4277.09|4278.99|4278.59|4279.74|4279.34|4276.99|4276.59|2146
1650657330000|2022-04-22 19:55:30|4278.74|4278.34|4277.24|4276.84|4278.74|4278.34|4276.74|4276.34|1569
1650657340000|2022-04-22 19:55:40|4276.99|4276.59|4276.74|4276.34|4277.49|4277.09|4276.74|4276.34|1345
1650657350000|2022-04-22 19:55:50|4276.99|4276.59|4274.74|4274.34|4276.99|4276.59|4274.74|4274.34|2351
1650657360000|2022-04-22 19:56:00|4274.49|4274.09|4275.24|4274.84|4275.24|4274.84|4273.74|4273.34|1928
1650657370000|2022-04-22 19:56:10|4275.11|4274.71|4277.74|4277.34|4278.24|4277.84|4274.49|4274.09|3133
1650657380000|2022-04-22 19:56:20|4277.99|4277.59|4276.74|4276.34|4277.99|4277.59|4276.49|4276.09|1958
1650657390000|2022-04-22 19:56:30|4277.24|4276.84|4277.74|4277.34|4278.24|4277.84|4276.99|4276.59|2152
1650657400000|2022-04-22 19:56:40|4278.24|4277.84|4275.49|4275.09|4278.49|4278.09|4275.49|4275.09|1802
1650657410000|2022-04-22 19:56:50|4275.61|4275.21|4278.24|4277.84|4278.49|4278.09|4275.49|4275.09|2352
1650657420000|2022-04-22 19:57:00|4277.74|4277.34|4277.24|4276.84|4278.49|4278.09|4276.99|4276.59|2196
1650657430000|2022-04-22 19:57:10|4277.49|4277.09|4275.86|4275.46|4277.74|4277.34|4275.74|4275.34|2699
1650657440000|2022-04-22 19:57:20|4275.99|4275.59|4275.24|4274.84|4276.24|4275.84|4274.74|4274.34|2122
1650657450000|2022-04-22 19:57:30|4275.49|4275.09|4276.24|4275.84|4277.24|4276.84|4275.36|4274.96|2760
1650657460000|2022-04-22 19:57:40|4276.49|4276.09|4276.24|4275.84|4277.74|4277.34|4276.24|4275.84|2606
1650657470000|2022-04-22 19:57:50|4275.99|4275.59|4276.24|4275.84|4276.24|4275.84|4275.49|4275.09|2118
1650657480000|2022-04-22 19:58:00|4275.99|4275.59|4274.99|4274.59|4277.99|4277.59|4274.74|4274.34|3234
1650657490000|2022-04-22 19:58:10|4274.61|4274.21|4274.74|4274.34|4275.24|4274.84|4274.24|4273.84|2688
1650657500000|2022-04-22 19:58:20|4274.99|4274.59|4274.24|4273.84|4276.24|4275.84|4274.24|4273.84|3497
1650657510000|2022-04-22 19:58:30|4274.49|4274.09|4273.74|4273.34|4275.24|4274.84|4273.24|4272.84|4352
1650657520000|2022-04-22 19:58:40|4273.99|4273.59|4275.49|4275.09|4275.99|4275.59|4273.99|4273.59|3102
1650657530000|2022-04-22 19:58:50|4275.74|4275.34|4273.74|4273.34|4275.74|4275.34|4272.99|4272.59|3707
1650657540000|2022-04-22 19:59:00|4273.49|4273.09|4272.74|4272.34|4273.49|4273.09|4270.74|4270.34|6228
1650657550000|2022-04-22 19:59:10|4273.74|4273.34|4270.24|4269.84|4273.74|4273.34|4269.74|4269.34|5576
1650657560000|2022-04-22 19:59:20|4269.74|4269.34|4268.49|4268.09|4269.74|4269.34|4268.24|4267.84|7419
1650657570000|2022-04-22 19:59:30|4268.99|4268.59|4269.49|4269.09|4270.74|4270.34|4268.99|4268.59|8657
1650657580000|2022-04-22 19:59:40|4269.74|4269.34|4271.49|4271.09|4272.24|4271.84|4269.24|4268.84|13902
1650657590000|2022-04-22 19:59:50|4272.24|4271.84|4273.99|4273.59|4274.74|4274.34|4270.74|4270.34|33833
1650657600000|2022-04-22 20:00:00|4274.09|4273.49|4275.53|4274.93|4275.53|4274.93|4273.28|4272.68|12258
1650657610000|2022-04-22 20:00:10|4275.78|4275.18|4272.03|4271.43|4275.78|4275.18|4272.03|4271.43|4650
1650657620000|2022-04-22 20:00:20|4271.78|4271.18|4272.78|4272.18|4273.78|4273.18|4271.28|4270.68|2949
1650657630000|2022-04-22 20:00:30|4272.53|4271.93|4270.03|4269.43|4272.53|4271.93|4270.03|4269.43|2896
1650657640000|2022-04-22 20:00:40|4270.28|4269.68|4271.53|4270.93|4272.03|4271.43|4270.28|4269.68|1559
1650657650000|2022-04-22 20:00:50|4271.28|4270.68|4268.53|4267.93|4271.78|4271.18|4268.28|4267.68|2069
1650657660000|2022-04-22 20:01:00|4268.28|4267.68|4269.28|4268.68|4270.28|4269.68|4267.78|4267.18|1616
1650657670000|2022-04-22 20:01:10|4269.53|4268.93|4270.78|4270.18|4270.78|4270.18|4269.28|4268.68|1184
1650657680000|2022-04-22 20:01:20|4271.03|4270.43|4269.53|4268.93|4271.28|4270.68|4269.28|4268.68|2349
1650657690000|2022-04-22 20:01:30|4268.78|4268.18|4269.53|4268.93|4269.78|4269.18|4268.53|4267.93|1660
1650657700000|2022-04-22 20:01:40|4269.28|4268.68|4270.03|4269.43|4270.03|4269.43|4269.03|4268.43|1255
1650657710000|2022-04-22 20:01:50|4270.78|4270.18|4271.03|4270.43|4271.28|4270.68|4270.78|4270.18|966
1650657720000|2022-04-22 20:02:00|4270.78|4270.18|4270.28|4269.68|4270.78|4270.18|4269.65|4269.05|1814
1650657730000|2022-04-22 20:02:10|4270.03|4269.43|4272.03|4271.43|4272.03|4271.43|4270.03|4269.43|1584
1650657740000|2022-04-22 20:02:20|4272.28|4271.68|4271.53|4270.93|4272.53|4271.93|4271.28|4270.68|1884
1650657750000|2022-04-22 20:02:30|4271.28|4270.68|4272.28|4271.68|4272.53|4271.93|4271.28|4270.68|1321
1650657760000|2022-04-22 20:02:40|4272.53|4271.93|4273.03|4272.43|4273.28|4272.68|4272.28|4271.68|2340
1650657770000|2022-04-22 20:02:50|4272.78|4272.18|4273.28|4272.68|4274.03|4273.43|4272.78|4272.18|962
1650657780000|2022-04-22 20:03:00|4273.53|4272.93|4274.03|4273.43|4274.03|4273.43|4272.78|4272.18|1168
1650657790000|2022-04-22 20:03:10|4274.28|4273.68|4273.28|4272.68|4274.28|4273.68|4273.03|4272.43|924
1650657800000|2022-04-22 20:03:20|4273.03|4272.43|4271.28|4270.68|4273.28|4272.68|4271.28|4270.68|1018
1650657810000|2022-04-22 20:03:30|4271.03|4270.43|4269.28|4268.68|4271.03|4270.43|4269.28|4268.68|941
1650657820000|2022-04-22 20:03:40|4269.03|4268.43|4268.53|4267.93|4269.28|4268.68|4268.53|4267.93|699
1650657830000|2022-04-22 20:03:50|4268.78|4268.18|4268.28|4267.68|4269.03|4268.43|4268.28|4267.68|474
1650657840000|2022-04-22 20:04:00|4268.53|4267.93|4268.03|4267.43|4268.53|4267.93|4267.53|4266.93|834
1650657850000|2022-04-22 20:04:10|4268.28|4267.68|4267.78|4267.18|4268.28|4267.68|4267.53|4266.93|956
1650657860000|2022-04-22 20:04:20|4268.03|4267.43|4267.53|4266.93|4268.28|4267.68|4267.28|4266.68|993
1650657870000|2022-04-22 20:04:30|4267.78|4267.18|4267.9|4267.3|4268.03|4267.43|4267.28|4266.68|1097
1650657880000|2022-04-22 20:04:40|4267.78|4267.18|4267.53|4266.93|4268.28|4267.68|4267.53|4266.93|784
1650657890000|2022-04-22 20:04:50|4267.78|4267.18|4267.53|4266.93|4268.03|4267.43|4267.53|4266.93|821
1650657900000|2022-04-22 20:05:00|4267.4|4266.8|4267.78|4267.18|4267.78|4267.18|4267.28|4266.68|771
1650657910000|2022-04-22 20:05:10|4268.28|4267.68|4269.03|4268.43|4269.28|4268.68|4267.78|4267.18|1320
1650657920000|2022-04-22 20:05:20|4268.78|4268.18|4267.28|4266.68|4268.78|4268.18|4267.03|4266.43|662
1650657930000|2022-04-22 20:05:30|4267.53|4266.93|4265.78|4265.18|4267.53|4266.93|4265.65|4265.05|1382
1650657940000|2022-04-22 20:05:40|4264.78|4264.18|4265.28|4264.68|4265.28|4264.68|4264.15|4263.55|1136
1650657950000|2022-04-22 20:05:50|4265.78|4265.18|4265.03|4264.43|4266.03|4265.43|4265.03|4264.43|747
1650657960000|2022-04-22 20:06:00|4265.28|4264.68|4265.28|4264.68|4266.28|4265.68|4265.28|4264.68|496
1650657970000|2022-04-22 20:06:10|4265.03|4264.43|4264.78|4264.18|4265.28|4264.68|4264.03|4263.43|786
1650657980000|2022-04-22 20:06:20|4264.65|4264.05|4264.28|4263.68|4265.53|4264.93|4264.28|4263.68|591
1650657990000|2022-04-22 20:06:30|4264.53|4263.93|4263.78|4263.18|4264.78|4264.18|4263.53|4262.93|642
1650658000000|2022-04-22 20:06:40|4264.03|4263.43|4263.78|4263.18|4264.28|4263.68|4263.53|4262.93|728
1650658010000|2022-04-22 20:06:50|4263.53|4262.93|4264.4|4263.8|4264.4|4263.8|4263.53|4262.93|233
1650658020000|2022-04-22 20:07:00|4264.28|4263.68|4263.78|4263.18|4264.78|4264.18|4263.78|4263.18|454
1650658030000|2022-04-22 20:07:10|4264.03|4263.43|4263.53|4262.93|4264.28|4263.68|4263.53|4262.93|384
1650658040000|2022-04-22 20:07:20|4263.28|4262.68|4263.53|4262.93|4263.78|4263.18|4263.03|4262.43|490
1650658050000|2022-04-22 20:07:30|4263.03|4262.43|4262.78|4262.18|4263.03|4262.43|4262.78|4262.18|548
1650658060000|2022-04-22 20:07:40|4262.53|4261.93|4261.53|4260.93|4262.78|4262.18|4261.53|4260.93|462
1650658070000|2022-04-22 20:07:50|4261.28|4260.68|4260.03|4259.43|4261.53|4260.93|4259.53|4258.93|1105
1650658080000|2022-04-22 20:08:00|4259.78|4259.18|4261.28|4260.68|4261.28|4260.68|4259.78|4259.18|484
1650658090000|2022-04-22 20:08:10|4261.03|4260.43|4260.53|4259.93|4261.03|4260.43|4260.28|4259.68|839
1650658100000|2022-04-22 20:08:20|4260.78|4260.18|4259.78|4259.18|4260.78|4260.18|4259.65|4259.05|620
1650658110000|2022-04-22 20:08:30|4259.53|4258.93|4259.65|4259.05|4259.78|4259.18|4259.03|4258.43|699
1650658120000|2022-04-22 20:08:40|4259.53|4258.93|4259.28|4258.68|4259.53|4258.93|4259.03|4258.43|614
1650658130000|2022-04-22 20:08:50|4259.03|4258.43|4259.28|4258.68|4259.53|4258.93|4259.03|4258.43|464
1650658140000|2022-04-22 20:09:00|4259.53|4258.93|4258.53|4257.93|4259.53|4258.93|4258.53|4257.93|431
1650658150000|2022-04-22 20:09:10|4258.78|4258.18|4259.03|4258.43|4259.78|4259.18|4258.78|4258.18|740
1650658160000|2022-04-22 20:09:20|4259.28|4258.68|4259.53|4258.93|4260.03|4259.43|4258.9|4258.3|703
1650658170000|2022-04-22 20:09:30|4259.78|4259.18|4259.53|4258.93|4259.78|4259.18|4258.78|4258.18|411
1650658180000|2022-04-22 20:09:40|4259.4|4258.8|4259.53|4258.93|4259.78|4259.18|4259.28|4258.68|326
1650658190000|2022-04-22 20:09:50|4259.78|4259.18|4259.03|4258.43|4259.78|4259.18|4259.03|4258.43|611
1650658200000|2022-04-22 20:10:00|4259.15|4258.55|4258.53|4257.93|4259.28|4258.68|4258.28|4257.68|671
1650658210000|2022-04-22 20:10:10|4258.78|4258.18|4259.28|4258.68|4259.78|4259.18|4258.78|4258.18|476
1650658220000|2022-04-22 20:10:20|4259.03|4258.43|4259.28|4258.68|4259.53|4258.93|4259.03|4258.43|222
1650658230000|2022-04-22 20:10:30|4259.15|4258.55|4259.28|4258.68|4259.53|4258.93|4258.78|4258.18|311
1650658240000|2022-04-22 20:10:40|4259.03|4258.43|4259.53|4258.93|4259.53|4258.93|4259.03|4258.43|209
1650658250000|2022-04-22 20:10:50|4259.4|4258.8|4259.78|4259.18|4259.78|4259.18|4259.28|4258.68|581
1650658260000|2022-04-22 20:11:00|4259.65|4259.05|4260.03|4259.43|4260.03|4259.43|4259.65|4259.05|807
1650658270000|2022-04-22 20:11:10|4259.78|4259.18|4259.53|4258.93|4259.78|4259.18|4259.53|4258.93|359
1650658280000|2022-04-22 20:11:20|4259.78|4259.18|4259.78|4259.18|4260.53|4259.93|4259.28|4258.68|1057
1650658290000|2022-04-22 20:11:30|4259.53|4258.93|4261.03|4260.43|4261.03|4260.43|4259.53|4258.93|767
1650658300000|2022-04-22 20:11:40|4260.78|4260.18|4261.03|4260.43|4261.28|4260.68|4260.78|4260.18|547
1650658310000|2022-04-22 20:11:50|4260.53|4259.93|4261.53|4260.93|4261.53|4260.93|4260.28|4259.68|612
1650658320000|2022-04-22 20:12:00|4261.28|4260.68|4261.03|4260.43|4261.53|4260.93|4261.03|4260.43|361
1650658330000|2022-04-22 20:12:10|4260.78|4260.18|4261.53|4260.93|4261.53|4260.93|4260.78|4260.18|430
1650658340000|2022-04-22 20:12:20|4261.28|4260.68|4261.53|4260.93|4262.03|4261.43|4261.28|4260.68|534
1650658350000|2022-04-22 20:12:30|4261.28|4260.68|4261.03|4260.43|4261.53|4260.93|4261.03|4260.43|921
1650658360000|2022-04-22 20:12:40|4260.78|4260.18|4261.03|4260.43|4261.03|4260.43|4260.53|4259.93|154
1650658370000|2022-04-22 20:12:50|4261.28|4260.68|4260.53|4259.93|4261.28|4260.68|4260.53|4259.93|566
1650658380000|2022-04-22 20:13:00|4260.78|4260.18|4260.78|4260.18|4260.78|4260.18|4260.78|4260.18|178
1650658390000|2022-04-22 20:13:10|4260.53|4259.93|4260.78|4260.18|4260.78|4260.18|4260.53|4259.93|555
1650658400000|2022-04-22 20:13:20|4260.53|4259.93|4261.28|4260.68|4261.28|4260.68|4260.53|4259.93|893
1650658410000|2022-04-22 20:13:30|4261.53|4260.93|4260.53|4259.93|4261.53|4260.93|4260.53|4259.93|315
1650658420000|2022-04-22 20:13:40|4260.78|4260.18|4260.53|4259.93|4260.78|4260.18|4260.28|4259.68|509
1650658430000|2022-04-22 20:13:50|4260.4|4259.8|4260.53|4259.93|4260.53|4259.93|4260.28|4259.68|428
1650658440000|2022-04-22 20:14:00|4259.28|4258.68|4257.28|4256.68|4259.28|4258.68|4257.28|4256.68|1485
1650658450000|2022-04-22 20:14:10|4257.53|4256.93|4259.28|4258.68|4259.28|4258.68|4257.53|4256.93|450
1650658460000|2022-04-22 20:14:20|4259.53|4258.93|4258.78|4258.18|4259.78|4259.18|4258.78|4258.18|297
1650658470000|2022-04-22 20:14:30|4259.03|4258.43|4260.03|4259.43|4260.03|4259.43|4259.03|4258.43|197
1650658480000|2022-04-22 20:14:40|4260.28|4259.68|4260.03|4259.43|4260.53|4259.93|4259.53|4258.93|739
1650658490000|2022-04-22 20:14:50|4259.78|4259.18|4260.03|4259.43|4260.03|4259.43|4259.78|4259.18|242
1650658500000|2022-04-22 20:15:00|||||||||379
1650658510000|2022-04-22 20:15:10|4259.9|4259.3|4259.53|4258.93|4259.9|4259.3|4259.53|4258.93|190
1650658520000|2022-04-22 20:15:20|4259.78|4259.18|4260.03|4259.43|4260.03|4259.43|4259.78|4259.18|232
1650658530000|2022-04-22 20:15:30|||||||||15
1650658540000|2022-04-22 20:15:40|4260.9|4260.3|4260.78|4260.18|4261.03|4260.43|4260.78|4260.18|320
1650658550000|2022-04-22 20:15:50|4260.53|4259.93|4258.28|4257.68|4260.78|4260.18|4258.15|4257.55|482
1650658560000|2022-04-22 20:16:00|4258.15|4257.55|4258.53|4257.93|4258.78|4258.18|4258.15|4257.55|295
1650658570000|2022-04-22 20:16:10|4258.65|4258.05|4258.53|4257.93|4258.78|4258.18|4257.53|4256.93|411
1650658580000|2022-04-22 20:16:20|4258.03|4257.43|4258.53|4257.93|4258.78|4258.18|4258.03|4257.43|199
1650658590000|2022-04-22 20:16:30|4258.4|4257.8|4258.78|4258.18|4258.78|4258.18|4258.4|4257.8|22
1650658600000|2022-04-22 20:16:40|||||||||138
1650658610000|2022-04-22 20:16:50|4258.53|4257.93|4258.78|4258.18|4258.78|4258.18|4258.53|4257.93|85
1650658620000|2022-04-22 20:17:00|||||||||85
1650658630000|2022-04-22 20:17:10|4258.53|4257.93|4258.78|4258.18|4258.78|4258.18|4258.53|4257.93|55
1650658640000|2022-04-22 20:17:20|||||||||136
1650658650000|2022-04-22 20:17:30|4258.53|4257.93|4258.28|4257.68|4258.78|4258.18|4258.28|4257.68|324
1650658660000|2022-04-22 20:17:40|||||||||27
1650658670000|2022-04-22 20:17:50|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|50
1650658680000|2022-04-22 20:18:00|4257.9|4257.3|4257.53|4256.93|4258.03|4257.43|4257.53|4256.93|145
1650658690000|2022-04-22 20:18:10|4257.28|4256.68|4257.15|4256.55|4257.28|4256.68|4257.15|4256.55|55
1650658700000|2022-04-22 20:18:20|4257.28|4256.68|4256.78|4256.18|4257.53|4256.93|4256.78|4256.18|132
1650658710000|2022-04-22 20:18:30|4256.53|4255.93|4256.78|4256.18|4256.9|4256.3|4256.53|4255.93|127
1650658720000|2022-04-22 20:18:40|4256.65|4256.05|4257.28|4256.68|4257.53|4256.93|4256.28|4255.68|220
1650658730000|2022-04-22 20:18:50|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|288
1650658740000|2022-04-22 20:19:00|4258.53|4257.93|4258.28|4257.68|4258.53|4257.93|4258.28|4257.68|439
1650658750000|2022-04-22 20:19:10|4258.03|4257.43|4258.03|4257.43|4258.53|4257.93|4258.03|4257.43|83
1650658760000|2022-04-22 20:19:20|4257.9|4257.3|4258.03|4257.43|4258.28|4257.68|4257.9|4257.3|85
1650658770000|2022-04-22 20:19:30|4257.9|4257.3|4258.03|4257.43|4258.03|4257.43|4257.78|4257.18|85
1650658780000|2022-04-22 20:19:40|4258.28|4257.68|4258.28|4257.68|4258.28|4257.68|4257.78|4257.18|138
1650658790000|2022-04-22 20:19:50|4258.4|4257.8|4258.03|4257.43|4258.53|4257.93|4257.78|4257.18|118
1650658800000|2022-04-22 20:20:00|4258.28|4257.68|4258.53|4257.93|4258.53|4257.93|4258.28|4257.68|68
1650658810000|2022-04-22 20:20:10|4258.28|4257.68|4258.03|4257.43|4258.28|4257.68|4258.03|4257.43|45
1650658820000|2022-04-22 20:20:20|4258.15|4257.55|4257.9|4257.3|4258.28|4257.68|4257.9|4257.3|58
1650658830000|2022-04-22 20:20:30|4258.03|4257.43|4257.78|4257.18|4258.28|4257.68|4257.53|4256.93|107
1650658840000|2022-04-22 20:20:40|4257.9|4257.3|4257.28|4256.68|4258.03|4257.43|4257.28|4256.68|229
1650658850000|2022-04-22 20:20:50|4257.53|4256.93|4257.9|4257.3|4257.9|4257.3|4257.53|4256.93|82
1650658860000|2022-04-22 20:21:00|4258.03|4257.43|4257.53|4256.93|4258.28|4257.68|4257.28|4256.68|510
1650658870000|2022-04-22 20:21:10|||||||||285
1650658880000|2022-04-22 20:21:20|4257.78|4257.18|4257.53|4256.93|4258.15|4257.55|4257.53|4256.93|156
1650658890000|2022-04-22 20:21:30|4257.78|4257.18|4257.28|4256.68|4258.03|4257.43|4257.28|4256.68|273
1650658900000|2022-04-22 20:21:40|4258.28|4257.68|4257.28|4256.68|4258.53|4257.93|4257.28|4256.68|305
1650658910000|2022-04-22 20:21:50|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|202
1650658920000|2022-04-22 20:22:00|||||||||35
1650658930000|2022-04-22 20:22:10|||||||||11
1650658940000|2022-04-22 20:22:20|||||||||112
1650658950000|2022-04-22 20:22:30|||||||||42
1650658960000|2022-04-22 20:22:40|||||||||6
1650658970000|2022-04-22 20:22:50|||||||||186
1650658980000|2022-04-22 20:23:00|||||||||101
1650658990000|2022-04-22 20:23:10|||||||||214
1650659000000|2022-04-22 20:23:20|||||||||24
1650659010000|2022-04-22 20:23:30|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4257.9|4257.3|80
1650659020000|2022-04-22 20:23:40|4257.9|4257.3|4258.03|4257.43|4258.03|4257.43|4257.9|4257.3|29
1650659030000|2022-04-22 20:23:50|||||||||18
1650659040000|2022-04-22 20:24:00|4257.9|4257.3|4257.9|4257.3|4257.9|4257.3|4257.53|4256.93|78
1650659050000|2022-04-22 20:24:10|4257.53|4256.93|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|52
1650659060000|2022-04-22 20:24:20|||||||||92
1650659070000|2022-04-22 20:24:30|4257.15|4256.55|4257.28|4256.68|4257.28|4256.68|4257.03|4256.43|51
1650659080000|2022-04-22 20:24:40|4257.53|4256.93|4257.28|4256.68|4257.78|4257.18|4257.28|4256.68|161
1650659090000|2022-04-22 20:24:50|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|24
1650659100000|2022-04-22 20:25:00|||||||||54
1650659110000|2022-04-22 20:25:10|4257.4|4256.8|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|47
1650659120000|2022-04-22 20:25:20|4257.03|4256.43|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|192
1650659130000|2022-04-22 20:25:30|4256.9|4256.3|4257.03|4256.43|4257.03|4256.43|4256.53|4255.93|126
1650659140000|2022-04-22 20:25:40|4257.15|4256.55|4257.28|4256.68|4257.28|4256.68|4257.03|4256.43|113
1650659150000|2022-04-22 20:25:50|4257.15|4256.55|4256.53|4255.93|4257.15|4256.55|4256.53|4255.93|72
1650659160000|2022-04-22 20:26:00|4256.78|4256.18|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|23
1650659170000|2022-04-22 20:26:10|4257.28|4256.68|4256.53|4255.93|4257.28|4256.68|4256.53|4255.93|155
1650659180000|2022-04-22 20:26:20|4256.28|4255.68|4256.28|4255.68|4256.28|4255.68|4256.03|4255.43|167
1650659190000|2022-04-22 20:26:30|4256.53|4255.93|4256.53|4255.93|4256.53|4255.93|4256.53|4255.93|51
1650659200000|2022-04-22 20:26:40|4256.78|4256.18|4256.78|4256.18|4256.78|4256.18|4256.53|4255.93|57
1650659210000|2022-04-22 20:26:50|4257.03|4256.43|4257.28|4256.68|4257.53|4256.93|4256.78|4256.18|132
1650659220000|2022-04-22 20:27:00|4257.53|4256.93|4257.15|4256.55|4257.53|4256.93|4257.03|4256.43|146
1650659230000|2022-04-22 20:27:10|4257.28|4256.68|4256.65|4256.05|4257.28|4256.68|4256.53|4255.93|69
1650659240000|2022-04-22 20:27:20|4256.53|4255.93|4256.78|4256.18|4256.9|4256.3|4256.53|4255.93|71
1650659250000|2022-04-22 20:27:30|4256.53|4255.93|4256.28|4255.68|4256.53|4255.93|4256.03|4255.43|146
1650659260000|2022-04-22 20:27:40|4256.15|4255.55|4256.15|4255.55|4256.15|4255.55|4256.15|4255.55|29
1650659270000|2022-04-22 20:27:50|4256.28|4255.68|4255.65|4255.05|4256.28|4255.68|4255.53|4254.93|169
1650659280000|2022-04-22 20:28:00|4255.53|4254.93|4255.28|4254.68|4255.78|4255.18|4255.28|4254.68|424
1650659290000|2022-04-22 20:28:10|4255.53|4254.93|4256.03|4255.43|4256.03|4255.43|4255.53|4254.93|227
1650659300000|2022-04-22 20:28:20|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|35
1650659310000|2022-04-22 20:28:30|4255.53|4254.93|4255.78|4255.18|4255.78|4255.18|4255.53|4254.93|30
1650659320000|2022-04-22 20:28:40|4255.9|4255.3|4255.78|4255.18|4255.9|4255.3|4255.53|4254.93|78
1650659330000|2022-04-22 20:28:50|4255.65|4255.05|4255.53|4254.93|4255.78|4255.18|4255.53|4254.93|74
1650659340000|2022-04-22 20:29:00|4255.65|4255.05|4255.78|4255.18|4255.78|4255.18|4255.53|4254.93|84
1650659350000|2022-04-22 20:29:10|4256.03|4255.43|4255.78|4255.18|4256.03|4255.43|4255.78|4255.18|125
1650659360000|2022-04-22 20:29:20|4255.9|4255.3|4255.53|4254.93|4255.9|4255.3|4255.53|4254.93|132
1650659370000|2022-04-22 20:29:30|4255.78|4255.18|4255.53|4254.93|4255.78|4255.18|4255.53|4254.93|73
1650659380000|2022-04-22 20:29:40|4255.28|4254.68|4255.53|4254.93|4255.53|4254.93|4255.28|4254.68|51
1650659390000|2022-04-22 20:29:50|4255.28|4254.68|4255.28|4254.68|4255.28|4254.68|4255.28|4254.68|39
1650659400000|2022-04-22 20:30:00|4255.78|4255.18|4256.03|4255.43|4256.03|4255.43|4255.4|4254.8|289
1650659410000|2022-04-22 20:30:10|||||||||221
1650659420000|2022-04-22 20:30:20|||||||||199
1650659430000|2022-04-22 20:30:30|4255.78|4255.18|4256.03|4255.43|4256.03|4255.43|4255.78|4255.18|238
1650659440000|2022-04-22 20:30:40|||||||||109
1650659450000|2022-04-22 20:30:50|||||||||174
1650659460000|2022-04-22 20:31:00|||||||||143
1650659470000|2022-04-22 20:31:10|4255.9|4255.3|4255.78|4255.18|4255.9|4255.3|4255.78|4255.18|219
1650659480000|2022-04-22 20:31:20|4255.53|4254.93|4255.28|4254.68|4255.53|4254.93|4255.28|4254.68|48
1650659490000|2022-04-22 20:31:30|4255.53|4254.93|4254.28|4253.68|4255.53|4254.93|4254.28|4253.68|471
1650659500000|2022-04-22 20:31:40|4254.03|4253.43|4255.78|4255.18|4255.78|4255.18|4254.03|4253.43|133
1650659510000|2022-04-22 20:31:50|4256.03|4255.43|4256.03|4255.43|4256.03|4255.43|4255.78|4255.18|192
1650659520000|2022-04-22 20:32:00|4255.9|4255.3|4255.78|4255.18|4255.9|4255.3|4255.78|4255.18|32
1650659530000|2022-04-22 20:32:10|4256.03|4255.43|4257.28|4256.68|4257.28|4256.68|4256.03|4255.43|144
1650659540000|2022-04-22 20:32:20|4256.78|4256.18|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|133
1650659550000|2022-04-22 20:32:30|4256.78|4256.18|4256.78|4256.18|4256.78|4256.18|4256.65|4256.05|71
1650659560000|2022-04-22 20:32:40|4256.53|4255.93|4256.03|4255.43|4256.53|4255.93|4256.03|4255.43|86
1650659570000|2022-04-22 20:32:50|||||||||17
1650659580000|2022-04-22 20:33:00|4256.28|4255.68|4256.53|4255.93|4256.53|4255.93|4256.28|4255.68|66
1650659590000|2022-04-22 20:33:10|4256.4|4255.8|4256.53|4255.93|4256.78|4256.18|4256.4|4255.8|54
1650659600000|2022-04-22 20:33:20|4256.28|4255.68|4256.28|4255.68|4256.53|4255.93|4256.03|4255.43|46
1650659610000|2022-04-22 20:33:30|4256.15|4255.55|4256.03|4255.43|4256.53|4255.93|4256.03|4255.43|60
1650659620000|2022-04-22 20:33:40|4255.9|4255.3|4256.03|4255.43|4256.03|4255.43|4255.78|4255.18|36
1650659630000|2022-04-22 20:33:50|4255.9|4255.3|4256.03|4255.43|4256.03|4255.43|4255.78|4255.18|49
1650659640000|2022-04-22 20:34:00|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|14
1650659650000|2022-04-22 20:34:10|4255.53|4254.93|4255.78|4255.18|4255.78|4255.18|4255.53|4254.93|45
1650659660000|2022-04-22 20:34:20|4255.9|4255.3|4256.03|4255.43|4256.03|4255.43|4255.78|4255.18|43
1650659670000|2022-04-22 20:34:30|4255.9|4255.3|4255.78|4255.18|4255.9|4255.3|4255.53|4254.93|67
1650659680000|2022-04-22 20:34:40|4255.53|4254.93|4255.03|4254.43|4255.53|4254.93|4254.9|4254.3|63
1650659690000|2022-04-22 20:34:50|4255.15|4254.55|4254.28|4253.68|4255.28|4254.68|4254.28|4253.68|70
1650659700000|2022-04-22 20:35:00|4254.4|4253.8|4254.03|4253.43|4254.53|4253.93|4254.03|4253.43|87
1650659710000|2022-04-22 20:35:10|4253.9|4253.3|4254.78|4254.18|4254.78|4254.18|4253.9|4253.3|265
1650659720000|2022-04-22 20:35:20|4254.53|4253.93|4254.78|4254.18|4254.78|4254.18|4254.28|4253.68|100
1650659730000|2022-04-22 20:35:30|4255.03|4254.43|4255.03|4254.43|4255.03|4254.43|4254.78|4254.18|58
1650659740000|2022-04-22 20:35:40|4254.53|4253.93|4254.4|4253.8|4254.78|4254.18|4254.15|4253.55|112
1650659750000|2022-04-22 20:35:50|4254.53|4253.93|4253.9|4253.3|4254.53|4253.93|4253.9|4253.3|46
1650659760000|2022-04-22 20:36:00|4253.28|4252.68|4254.03|4253.43|4254.03|4253.43|4253.03|4252.43|251
1650659770000|2022-04-22 20:36:10|4254.28|4253.68|4253.78|4253.18|4254.28|4253.68|4253.78|4253.18|60
1650659780000|2022-04-22 20:36:20|4254.03|4253.43|4254.28|4253.68|4254.28|4253.68|4254.03|4253.43|56
1650659790000|2022-04-22 20:36:30|4254.03|4253.43|4254.53|4253.93|4254.53|4253.93|4254.03|4253.43|47
1650659800000|2022-04-22 20:36:40|4254.28|4253.68|4254.53|4253.93|4254.53|4253.93|4254.15|4253.55|15
1650659810000|2022-04-22 20:36:50|4254.4|4253.8|4254.53|4253.93|4254.53|4253.93|4254.28|4253.68|29
1650659820000|2022-04-22 20:37:00|4254.78|4254.18|4254.78|4254.18|4254.78|4254.18|4254.78|4254.18|66
1650659830000|2022-04-22 20:37:10|4256.03|4255.43|4255.78|4255.18|4256.03|4255.43|4255.4|4254.8|278
1650659840000|2022-04-22 20:37:20|4255.9|4255.3|4256.28|4255.68|4256.53|4255.93|4255.78|4255.18|67
1650659850000|2022-04-22 20:37:30|4256.03|4255.43|4256.03|4255.43|4256.03|4255.43|4255.9|4255.3|25
1650659860000|2022-04-22 20:37:40|4256.28|4255.68|4256.03|4255.43|4256.28|4255.68|4256.03|4255.43|48
1650659870000|2022-04-22 20:37:50|4255.9|4255.3|4256.03|4255.43|4256.03|4255.43|4255.78|4255.18|21
1650659880000|2022-04-22 20:38:00|4256.28|4255.68|4255.78|4255.18|4256.28|4255.68|4255.65|4255.05|58
1650659890000|2022-04-22 20:38:10|4255.9|4255.3|4256.53|4255.93|4256.53|4255.93|4255.9|4255.3|52
1650659900000|2022-04-22 20:38:20|4256.65|4256.05|4256.4|4255.8|4257.03|4256.43|4256.4|4255.8|202
1650659910000|2022-04-22 20:38:30|4256.28|4255.68|4256.53|4255.93|4256.53|4255.93|4256.28|4255.68|23
1650659920000|2022-04-22 20:38:40|||||||||4
1650659930000|2022-04-22 20:38:50|4256.78|4256.18|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|145
1650659940000|2022-04-22 20:39:00|4256.9|4256.3|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|41
1650659950000|2022-04-22 20:39:10|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|71
1650659960000|2022-04-22 20:39:20|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|126
1650659970000|2022-04-22 20:39:30|4257.15|4256.55|4257.03|4256.43|4257.15|4256.55|4257.03|4256.43|13
1650659980000|2022-04-22 20:39:40|4257.28|4256.68|4257.03|4256.43|4257.28|4256.68|4257.03|4256.43|10
1650659990000|2022-04-22 20:39:50|4257.28|4256.68|4257.53|4256.93|4257.53|4256.93|4257.28|4256.68|23
1650660000000|2022-04-22 20:40:00|4257.28|4256.68|4257.03|4256.43|4257.53|4256.93|4257.03|4256.43|64
1650660010000|2022-04-22 20:40:10|4256.9|4256.3|4257.53|4256.93|4257.53|4256.93|4256.78|4256.18|118
1650660020000|2022-04-22 20:40:20|||||||||109
1650660030000|2022-04-22 20:40:30|||||||||22
1650660040000|2022-04-22 20:40:40|||||||||98
1650660050000|2022-04-22 20:40:50|4257.28|4256.68|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|199
1650660060000|2022-04-22 20:41:00|4257.15|4256.55|4257.28|4256.68|4257.28|4256.68|4257.15|4256.55|65
1650660070000|2022-04-22 20:41:10|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|18
1650660080000|2022-04-22 20:41:20|4258.03|4257.43|4257.78|4257.18|4258.03|4257.43|4257.78|4257.18|218
1650660090000|2022-04-22 20:41:30|4258.03|4257.43|4257.78|4257.18|4258.03|4257.43|4257.78|4257.18|50
1650660100000|2022-04-22 20:41:40|4257.9|4257.3|4257.78|4257.18|4258.03|4257.43|4257.78|4257.18|22
1650660110000|2022-04-22 20:41:50|4257.65|4257.05|4257.78|4257.18|4257.78|4257.18|4257.65|4257.05|10
1650660120000|2022-04-22 20:42:00|4257.65|4257.05|4257.65|4257.05|4257.65|4257.05|4257.65|4257.05|8
1650660130000|2022-04-22 20:42:10|4257.78|4257.18|4257.53|4256.93|4257.78|4257.18|4257.53|4256.93|5
1650660140000|2022-04-22 20:42:20|4257.65|4257.05|4257.9|4257.3|4257.9|4257.3|4257.65|4257.05|27
1650660150000|2022-04-22 20:42:30|4257.78|4257.18|4257.78|4257.18|4257.9|4257.3|4257.78|4257.18|11
1650660160000|2022-04-22 20:42:40|4257.53|4256.93|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|29
1650660170000|2022-04-22 20:42:50|||||||||2
1650660180000|2022-04-22 20:43:00|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|17
1650660190000|2022-04-22 20:43:10|4257.4|4256.8|4257.4|4256.8|4257.4|4256.8|4257.4|4256.8|17
1650660200000|2022-04-22 20:43:20|4257.53|4256.93|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|13
1650660210000|2022-04-22 20:43:30|4257.15|4256.55|4257.28|4256.68|4257.53|4256.93|4257.15|4256.55|71
1650660220000|2022-04-22 20:43:40|4257.53|4256.93|4257.03|4256.43|4257.53|4256.93|4257.03|4256.43|42
1650660230000|2022-04-22 20:43:50|4256.9|4256.3|4256.53|4255.93|4256.9|4256.3|4256.53|4255.93|40
1650660240000|2022-04-22 20:44:00|4256.4|4255.8|4256.65|4256.05|4256.78|4256.18|4256.28|4255.68|100
1650660250000|2022-04-22 20:44:10|4256.78|4256.18|4256.78|4256.18|4256.78|4256.18|4256.65|4256.05|8
1650660260000|2022-04-22 20:44:20|||||||||12
1650660270000|2022-04-22 20:44:30|||||||||7
1650660280000|2022-04-22 20:44:40|4257.03|4256.43|4256.78|4256.18|4257.03|4256.43|4256.78|4256.18|44
1650660290000|2022-04-22 20:44:50|4256.9|4256.3|4257.53|4256.93|4257.53|4256.93|4256.78|4256.18|69
1650660300000|2022-04-22 20:45:00|4257.78|4257.18|4258.03|4257.43|4258.03|4257.43|4257.53|4256.93|196
1650660310000|2022-04-22 20:45:10|4257.78|4257.18|4257.78|4257.18|4258.03|4257.43|4257.78|4257.18|129
1650660320000|2022-04-22 20:45:20|4257.53|4256.93|4258.03|4257.43|4258.03|4257.43|4257.53|4256.93|30
1650660330000|2022-04-22 20:45:30|4257.78|4257.18|4258.03|4257.43|4258.03|4257.43|4257.78|4257.18|16
1650660340000|2022-04-22 20:45:40|||||||||67
1650660350000|2022-04-22 20:45:50|4257.78|4257.18|4257.65|4257.05|4257.78|4257.18|4257.65|4257.05|65
1650660360000|2022-04-22 20:46:00|4257.53|4256.93|4257.53|4256.93|4258.03|4257.43|4257.53|4256.93|31
1650660370000|2022-04-22 20:46:10|4257.78|4257.18|4257.78|4257.18|4257.78|4257.18|4257.78|4257.18|12
1650660380000|2022-04-22 20:46:20|||||||||12
1650660390000|2022-04-22 20:46:30|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|15
1650660400000|2022-04-22 20:46:40|||||||||8
1650660410000|2022-04-22 20:46:50|4257.78|4257.18|4257.53|4256.93|4257.78|4257.18|4257.53|4256.93|20
1650660420000|2022-04-22 20:47:00|4257.65|4257.05|4257.78|4257.18|4258.03|4257.43|4257.53|4256.93|46
1650660430000|2022-04-22 20:47:10|4257.53|4256.93|4257.78|4257.18|4257.78|4257.18|4257.53|4256.93|12
1650660440000|2022-04-22 20:47:20|||||||||4
1650660450000|2022-04-22 20:47:30|||||||||8
1650660460000|2022-04-22 20:47:40|||||||||55
1650660470000|2022-04-22 20:47:50|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|68
1650660480000|2022-04-22 20:48:00|||||||||23
1650660490000|2022-04-22 20:48:10|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|27
1650660500000|2022-04-22 20:48:20|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|15
1650660510000|2022-04-22 20:48:30|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|28
1650660520000|2022-04-22 20:48:40|4257.4|4256.8|4257.53|4256.93|4257.53|4256.93|4257.4|4256.8|15
1650660530000|2022-04-22 20:48:50|4257.78|4257.18|4257.78|4257.18|4257.78|4257.18|4257.78|4257.18|23
1650660540000|2022-04-22 20:49:00|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|73
1650660550000|2022-04-22 20:49:10|||||||||150
1650660560000|2022-04-22 20:49:20|4258.78|4258.18|4259.03|4258.43|4259.03|4258.43|4258.78|4258.18|362
1650660570000|2022-04-22 20:49:30|||||||||96
1650660580000|2022-04-22 20:49:40|||||||||83
1650660590000|2022-04-22 20:49:50|||||||||90
1650660600000|2022-04-22 20:50:00|4259.78|4259.18|4260.03|4259.43|4260.03|4259.43|4259.78|4259.18|485
1650660610000|2022-04-22 20:50:10|4260.15|4259.55|4260.03|4259.43|4260.15|4259.55|4260.03|4259.43|52
1650660620000|2022-04-22 20:50:20|4260.28|4259.68|4260.28|4259.68|4260.28|4259.68|4260.28|4259.68|13
1650660630000|2022-04-22 20:50:30|4260.53|4259.93|4260.53|4259.93|4260.53|4259.93|4260.53|4259.93|38
1650660640000|2022-04-22 20:50:40|4261.03|4260.43|4260.78|4260.18|4261.03|4260.43|4260.78|4260.18|131
1650660650000|2022-04-22 20:50:50|4260.53|4259.93|4260.28|4259.68|4260.53|4259.93|4260.28|4259.68|70
1650660660000|2022-04-22 20:51:00|4259.9|4259.3|4259.28|4258.68|4259.9|4259.3|4259.28|4258.68|85
1650660670000|2022-04-22 20:51:10|4259.4|4258.8|4259.53|4258.93|4259.53|4258.93|4259.4|4258.8|30
1650660680000|2022-04-22 20:51:20|4260.03|4259.43|4260.28|4259.68|4260.28|4259.68|4260.03|4259.43|36
1650660690000|2022-04-22 20:51:30|4260.53|4259.93|4261.03|4260.43|4261.03|4260.43|4260.53|4259.93|169
1650660700000|2022-04-22 20:51:40|4260.9|4260.3|4260.78|4260.18|4261.03|4260.43|4260.78|4260.18|112
1650660710000|2022-04-22 20:51:50|||||||||11
1650660720000|2022-04-22 20:52:00|4261.03|4260.43|4260.78|4260.18|4261.03|4260.43|4260.78|4260.18|37
1650660730000|2022-04-22 20:52:10|4261.03|4260.43|4261.03|4260.43|4261.03|4260.43|4261.03|4260.43|43
1650660740000|2022-04-22 20:52:20|||||||||1
1650660750000|2022-04-22 20:52:30|||||||||15
1650660760000|2022-04-22 20:52:40|||||||||3
1650660770000|2022-04-22 20:52:50|||||||||22
1650660780000|2022-04-22 20:53:00|||||||||33
1650660790000|2022-04-22 20:53:10|||||||||22
1650660800000|2022-04-22 20:53:20|4260.9|4260.3|4261.03|4260.43|4261.03|4260.43|4260.9|4260.3|73
1650660810000|2022-04-22 20:53:30|||||||||3
1650660820000|2022-04-22 20:53:40|4260.9|4260.3|4260.03|4259.43|4260.9|4260.3|4260.03|4259.43|74
1650660830000|2022-04-22 20:53:50|4259.9|4259.3|4259.53|4258.93|4260.03|4259.43|4259.53|4258.93|70
1650660840000|2022-04-22 20:54:00|4259.65|4259.05|4259.4|4258.8|4259.65|4259.05|4259.4|4258.8|16
1650660850000|2022-04-22 20:54:10|4259.53|4258.93|4258.28|4257.68|4259.53|4258.93|4258.03|4257.43|134
1650660860000|2022-04-22 20:54:20|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|28
1650660870000|2022-04-22 20:54:30|4258.15|4257.55|4258.53|4257.93|4258.53|4257.93|4258.03|4257.43|38
1650660880000|2022-04-22 20:54:40|||||||||6
1650660890000|2022-04-22 20:54:50|4258.78|4258.18|4258.78|4258.18|4259.03|4258.43|4258.78|4258.18|35
1650660900000|2022-04-22 20:55:00|4259.03|4258.43|4260.03|4259.43|4260.03|4259.43|4258.78|4258.18|208
1650660910000|2022-04-22 20:55:10|4260.15|4259.55|4260.53|4259.93|4260.53|4259.93|4260.15|4259.55|76
1650660920000|2022-04-22 20:55:20|4260.4|4259.8|4260.53|4259.93|4260.53|4259.93|4260.28|4259.68|70
1650660930000|2022-04-22 20:55:30|4260.28|4259.68|4260.03|4259.43|4260.4|4259.8|4260.03|4259.43|31
1650660940000|2022-04-22 20:55:40|4260.28|4259.68|4260.28|4259.68|4260.28|4259.68|4260.28|4259.68|24
1650660950000|2022-04-22 20:55:50|4259.9|4259.3|4259.78|4259.18|4260.03|4259.43|4259.78|4259.18|47
1650660960000|2022-04-22 20:56:00|4259.9|4259.3|4259.78|4259.18|4259.9|4259.3|4259.65|4259.05|23
1650660970000|2022-04-22 20:56:10|4259.65|4259.05|4259.03|4258.43|4259.65|4259.05|4259.03|4258.43|46
1650660980000|2022-04-22 20:56:20|4258.78|4258.18|4258.65|4258.05|4259.53|4258.93|4258.65|4258.05|139
1650660990000|2022-04-22 20:56:30|4258.78|4258.18|4258.78|4258.18|4258.78|4258.18|4258.53|4257.93|38
1650661000000|2022-04-22 20:56:40|||||||||12
1650661010000|2022-04-22 20:56:50|4258.53|4257.93|4258.03|4257.43|4258.78|4258.18|4257.78|4257.18|139
1650661020000|2022-04-22 20:57:00|4258.28|4257.68|4258.03|4257.43|4258.28|4257.68|4258.03|4257.43|58
1650661030000|2022-04-22 20:57:10|4258.15|4257.55|4258.03|4257.43|4258.28|4257.68|4258.03|4257.43|41
1650661040000|2022-04-22 20:57:20|||||||||32
1650661050000|2022-04-22 20:57:30|4257.78|4257.18|4258.03|4257.43|4258.15|4257.55|4257.78|4257.18|57
1650661060000|2022-04-22 20:57:40|4258.28|4257.68|4258.28|4257.68|4258.28|4257.68|4258.15|4257.55|28
1650661070000|2022-04-22 20:57:50|4258.03|4257.43|4257.53|4256.93|4258.03|4257.43|4257.53|4256.93|59
1650661080000|2022-04-22 20:58:00|4256.78|4256.18|4256.78|4256.18|4256.78|4256.18|4256.78|4256.18|100
1650661090000|2022-04-22 20:58:10|4256.65|4256.05|4257.03|4256.43|4257.03|4256.43|4256.53|4255.93|120
1650661100000|2022-04-22 20:58:20|4256.9|4256.3|4257.28|4256.68|4257.28|4256.68|4256.9|4256.3|41
1650661110000|2022-04-22 20:58:30|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|13
1650661120000|2022-04-22 20:58:40|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|4257.28|4256.68|60
1650661130000|2022-04-22 20:58:50|4257.15|4256.55|4256.53|4255.93|4257.15|4256.55|4256.53|4255.93|64
1650661140000|2022-04-22 20:59:00|4256.65|4256.05|4256.53|4255.93|4256.78|4256.18|4256.53|4255.93|39
1650661150000|2022-04-22 20:59:10|4256.65|4256.05|4257.28|4256.68|4257.28|4256.68|4256.65|4256.05|117
1650661160000|2022-04-22 20:59:20|4257.78|4257.18|4257.28|4256.68|4257.78|4257.18|4257.28|4256.68|105
1650661170000|2022-04-22 20:59:30|4257.53|4256.93|4257.03|4256.43|4257.78|4257.18|4257.03|4256.43|149
1650661180000|2022-04-22 20:59:40|4256.9|4256.3|4256.53|4255.93|4256.9|4256.3|4256.4|4255.8|62
1650661190000|2022-04-22 20:59:50|4256.4|4255.8|4257.04|4255.54|4257.06|4256.05|4256.15|4255.54|63
1650837610000|2022-04-24 22:00:10|4267.15|4266.55|4267.15|4266.55|4267.15|4266.55|4263.65|4263.05|361
1650837620000|2022-04-24 22:00:20|4267.28|4266.68|4266.78|4266.18|4267.9|4267.3|4266.78|4266.18|217
1650837630000|2022-04-24 22:00:30|4266.9|4266.3|4263.65|4263.05|4266.9|4266.3|4262.78|4262.18|448
1650837640000|2022-04-24 22:00:40|4263.78|4263.18|4261.65|4261.05|4263.9|4263.3|4261.53|4260.93|181
1650837650000|2022-04-24 22:00:50|4261.9|4261.3|4262.4|4261.8|4262.53|4261.93|4261.15|4260.55|177
1650837660000|2022-04-24 22:01:00|4263.03|4262.43|4263.53|4262.93|4263.53|4262.93|4262.78|4262.18|216
1650837670000|2022-04-24 22:01:10|4263.65|4263.05|4264.78|4264.18|4265.28|4264.68|4263.65|4263.05|241
1650837680000|2022-04-24 22:01:20|4264.9|4264.3|4262.78|4262.18|4265.15|4264.55|4262.4|4261.8|182
1650837690000|2022-04-24 22:01:30|4263.03|4262.43|4263.28|4262.68|4263.28|4262.68|4262.65|4262.05|93
1650837700000|2022-04-24 22:01:40|4263.15|4262.55|4261.78|4261.18|4263.28|4262.68|4261.78|4261.18|220
1650837710000|2022-04-24 22:01:50|4261.9|4261.3|4261.78|4261.18|4262.28|4261.68|4261.78|4261.18|91
1650837720000|2022-04-24 22:02:00|4262.03|4261.43|4261.78|4261.18|4262.15|4261.55|4261.78|4261.18|64
1650837730000|2022-04-24 22:02:10|4261.53|4260.93|4261.78|4261.18|4261.78|4261.18|4261.53|4260.93|25
1650837740000|2022-04-24 22:02:20|4261.65|4261.05|4260.9|4260.3|4261.78|4261.18|4260.78|4260.18|83
1650837750000|2022-04-24 22:02:30|4260.78|4260.18|4260.03|4259.43|4261.15|4260.55|4260.03|4259.43|62
1650837760000|2022-04-24 22:02:40|4259.9|4259.3|4259.03|4258.43|4260.15|4259.55|4259.03|4258.43|124
1650837770000|2022-04-24 22:02:50|4258.78|4258.18|4256.28|4255.68|4258.78|4258.18|4256.28|4255.68|228
1650837780000|2022-04-24 22:03:00|4255.78|4255.18|4257.78|4257.18|4258.53|4257.93|4255.78|4255.18|207
1650837790000|2022-04-24 22:03:10|4257.65|4257.05|4258.53|4257.93|4258.9|4258.3|4257.65|4257.05|87
1650837800000|2022-04-24 22:03:20|4258.28|4257.68|4258.78|4258.18|4258.78|4258.18|4258.28|4257.68|65
1650837810000|2022-04-24 22:03:30|4259.03|4258.43|4259.15|4258.55|4259.28|4258.68|4258.53|4257.93|112
1650837820000|2022-04-24 22:03:40|4259.03|4258.43|4257.53|4256.93|4259.15|4258.55|4257.53|4256.93|74
1650837830000|2022-04-24 22:03:50|4257.78|4257.18|4254.78|4254.18|4257.78|4257.18|4254.78|4254.18|208
1650837840000|2022-04-24 22:04:00|4254.9|4254.3|4255.65|4255.05|4256.28|4255.68|4254.9|4254.3|175
1650837850000|2022-04-24 22:04:10|4255.78|4255.18|4257.03|4256.43|4257.03|4256.43|4255.78|4255.18|74
1650837860000|2022-04-24 22:04:20|4256.9|4256.3|4256.78|4256.18|4257.03|4256.43|4256.78|4256.18|24
1650837870000|2022-04-24 22:04:30|4256.9|4256.3|4256.15|4255.55|4257.03|4256.43|4256.03|4255.43|53
1650837880000|2022-04-24 22:04:40|4256.28|4255.68|4256.28|4255.68|4256.28|4255.68|4256.03|4255.43|11
1650837890000|2022-04-24 22:04:50|4256.4|4255.8|4257.03|4256.43|4257.03|4256.43|4256.4|4255.8|31
1650837900000|2022-04-24 22:05:00|4256.78|4256.18|4258.15|4257.55|4258.28|4257.68|4256.78|4256.18|75
1650837910000|2022-04-24 22:05:10|4258.28|4257.68|4258.28|4257.68|4258.28|4257.68|4257.78|4257.18|59
1650837920000|2022-04-24 22:05:20|4258.53|4257.93|4259.53|4258.93|4260.28|4259.68|4258.53|4257.93|176
1650837930000|2022-04-24 22:05:30|4259.78|4259.18|4259.9|4259.3|4260.03|4259.43|4259.78|4259.18|34
1650837940000|2022-04-24 22:05:40|4259.78|4259.18|4259.53|4258.93|4260.03|4259.43|4259.53|4258.93|19
1650837950000|2022-04-24 22:05:50|4259.78|4259.18|4260.53|4259.93|4260.78|4260.18|4259.78|4259.18|109
1650837960000|2022-04-24 22:06:00|4260.15|4259.55|4260.78|4260.18|4261.03|4260.43|4260.03|4259.43|139
1650837970000|2022-04-24 22:06:10|4260.9|4260.3|4261.15|4260.55|4261.28|4260.68|4260.9|4260.3|105
1650837980000|2022-04-24 22:06:20|4261.28|4260.68|4261.15|4260.55|4261.28|4260.68|4261.03|4260.43|92
1650837990000|2022-04-24 22:06:30|4261.03|4260.43|4261.53|4260.93|4261.78|4261.18|4261.03|4260.43|41
1650838000000|2022-04-24 22:06:40|4261.28|4260.68|4261.03|4260.43|4261.28|4260.68|4261.03|4260.43|95
1650838010000|2022-04-24 22:06:50|4261.28|4260.68|4261.53|4260.93|4261.53|4260.93|4261.28|4260.68|37
1650838020000|2022-04-24 22:07:00|4261.4|4260.8|4262.53|4261.93|4262.53|4261.93|4261.4|4260.8|88
1650838030000|2022-04-24 22:07:10|4262.4|4261.8|4263.03|4262.43|4263.28|4262.68|4262.4|4261.8|106
1650838040000|2022-04-24 22:07:20|4262.9|4262.3|4262.78|4262.18|4263.03|4262.43|4262.53|4261.93|74
1650838050000|2022-04-24 22:07:30|4262.53|4261.93|4262.9|4262.3|4263.03|4262.43|4262.53|4261.93|112
1650838060000|2022-04-24 22:07:40|4263.03|4262.43|4262.53|4261.93|4263.03|4262.43|4262.53|4261.93|22
1650838070000|2022-04-24 22:07:50|4262.78|4262.18|4262.53|4261.93|4263.03|4262.43|4262.53|4261.93|48
1650838080000|2022-04-24 22:08:00|4262.03|4261.43|4262.03|4261.43|4262.4|4261.8|4262.03|4261.43|66
1650838090000|2022-04-24 22:08:10|4261.9|4261.3|4261.28|4260.68|4262.03|4261.43|4260.78|4260.18|58
1650838100000|2022-04-24 22:08:20|||||||||15
1650838110000|2022-04-24 22:08:30|4261.15|4260.55|4261.03|4260.43|4261.15|4260.55|4261.03|4260.43|31
1650838120000|2022-04-24 22:08:40|4261.28|4260.68|4261.28|4260.68|4261.28|4260.68|4261.28|4260.68|37
1650838130000|2022-04-24 22:08:50|4261.15|4260.55|4261.03|4260.43|4261.28|4260.68|4261.03|4260.43|7
1650838140000|2022-04-24 22:09:00|4261.28|4260.68|4261.4|4260.8|4261.4|4260.8|4261.15|4260.55|21
1650838150000|2022-04-24 22:09:10|4261.28|4260.68|4261.78|4261.18|4261.78|4261.18|4261.28|4260.68|23
1650838160000|2022-04-24 22:09:20|4262.03|4261.43|4263.28|4262.68|4263.28|4262.68|4261.78|4261.18|131
1650838170000|2022-04-24 22:09:30|4263.15|4262.55|4263.4|4262.8|4263.53|4262.93|4263.03|4262.43|37
1650838180000|2022-04-24 22:09:40|4264.03|4263.43|4263.78|4263.18|4264.53|4263.93|4263.78|4263.18|203
1650838190000|2022-04-24 22:09:50|4263.9|4263.3|4264.28|4263.68|4264.53|4263.93|4263.78|4263.18|77
1650838200000|2022-04-24 22:10:00|4264.03|4263.43|4264.78|4264.18|4265.28|4264.68|4264.03|4263.43|212
1650838210000|2022-04-24 22:10:10|4264.9|4264.3|4265.28|4264.68|4265.28|4264.68|4264.28|4263.68|74
1650838220000|2022-04-24 22:10:20|4265.53|4264.93|4265.4|4264.8|4265.53|4264.93|4265.4|4264.8|41
1650838230000|2022-04-24 22:10:30|4265.53|4264.93|4266.28|4265.68|4266.4|4265.8|4265.53|4264.93|117
1650838240000|2022-04-24 22:10:40|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|4265.65|4265.05|154
1650838250000|2022-04-24 22:10:50|4266.28|4265.68|4267.4|4266.8|4267.4|4266.8|4266.28|4265.68|126
1650838260000|2022-04-24 22:11:00|4267.28|4266.68|4268.53|4267.93|4268.53|4267.93|4266.78|4266.18|248
1650838270000|2022-04-24 22:11:10|4268.78|4268.18|4269.15|4268.55|4269.28|4268.68|4268.78|4268.18|345
1650838280000|2022-04-24 22:11:20|4269.03|4268.43|4269.03|4268.43|4269.28|4268.68|4268.53|4267.93|163
1650838290000|2022-04-24 22:11:30|4269.28|4268.68|4269.28|4268.68|4269.53|4268.93|4269.03|4268.43|91
1650838300000|2022-04-24 22:11:40|4269.15|4268.55|4269.03|4268.43|4269.15|4268.55|4268.78|4268.18|120
1650838310000|2022-04-24 22:11:50|4268.53|4267.93|4268.78|4268.18|4268.78|4268.18|4268.53|4267.93|115
1650838320000|2022-04-24 22:12:00|4269.03|4268.43|4269.53|4268.93|4269.53|4268.93|4269.03|4268.43|39
1650838330000|2022-04-24 22:12:10|4269.4|4268.8|4269.15|4268.55|4269.53|4268.93|4269.15|4268.55|36
1650838340000|2022-04-24 22:12:20|4269.28|4268.68|4270.53|4269.93|4271.03|4270.43|4269.15|4268.55|253
1650838350000|2022-04-24 22:12:30|4268.78|4268.18|4269.78|4269.18|4269.78|4269.18|4268.53|4267.93|318
1650838360000|2022-04-24 22:12:40|4269.53|4268.93|4269.28|4268.68|4270.03|4269.43|4269.28|4268.68|74
1650838370000|2022-04-24 22:12:50|4269.4|4268.8|4269.28|4268.68|4269.4|4268.8|4269.15|4268.55|73
1650838380000|2022-04-24 22:13:00|4269.03|4268.43|4269.53|4268.93|4269.78|4269.18|4269.03|4268.43|58
1650838390000|2022-04-24 22:13:10|4269.65|4269.05|4270.28|4269.68|4270.28|4269.68|4269.65|4269.05|51
1650838400000|2022-04-24 22:13:20|4270.03|4269.43|4270.78|4270.18|4270.78|4270.18|4269.78|4269.18|154
1650838410000|2022-04-24 22:13:30|4270.53|4269.93|4269.78|4269.18|4270.53|4269.93|4269.78|4269.18|89
1650838420000|2022-04-24 22:13:40|4269.53|4268.93|4270.28|4269.68|4270.28|4269.68|4269.53|4268.93|95
1650838430000|2022-04-24 22:13:50|||||||||18
1650838440000|2022-04-24 22:14:00|4270.15|4269.55|4270.03|4269.43|4270.28|4269.68|4270.03|4269.43|20
1650838450000|2022-04-24 22:14:10|4269.9|4269.3|4270.78|4270.18|4270.78|4270.18|4269.78|4269.18|71
1650838460000|2022-04-24 22:14:20|4270.28|4269.68|4270.4|4269.8|4270.4|4269.8|4270.28|4269.68|50
1650838470000|2022-04-24 22:14:30|4270.28|4269.68|4270.4|4269.8|4270.53|4269.93|4270.28|4269.68|7
1650838480000|2022-04-24 22:14:40|4270.53|4269.93|4270.28|4269.68|4270.53|4269.93|4270.28|4269.68|10
1650838490000|2022-04-24 22:14:50|4270.03|4269.43|4271.03|4270.43|4271.03|4270.43|4270.03|4269.43|56
1650838500000|2022-04-24 22:15:00|4271.15|4270.55|4271.03|4270.43|4271.28|4270.68|4271.03|4270.43|29
1650838510000|2022-04-24 22:15:10|4270.03|4269.43|4270.53|4269.93|4270.53|4269.93|4270.03|4269.43|142
1650838520000|2022-04-24 22:15:20|4270.28|4269.68|4269.78|4269.18|4270.28|4269.68|4269.53|4268.93|78
1650838530000|2022-04-24 22:15:30|4269.65|4269.05|4269.78|4269.18|4269.78|4269.18|4269.65|4269.05|4
1650838540000|2022-04-24 22:15:40|4269.9|4269.3|4269.78|4269.18|4269.9|4269.3|4269.65|4269.05|18
1650838550000|2022-04-24 22:15:50|4269.9|4269.3|4270.53|4269.93|4270.53|4269.93|4269.78|4269.18|43
1650838560000|2022-04-24 22:16:00|4270.15|4269.55|4270.03|4269.43|4270.15|4269.55|4270.03|4269.43|15
1650838570000|2022-04-24 22:16:10|4269.9|4269.3|4269.78|4269.18|4269.9|4269.3|4269.53|4268.93|23
1650838580000|2022-04-24 22:16:20|4269.65|4269.05|4269.65|4269.05|4269.78|4269.18|4269.53|4268.93|5
1650838590000|2022-04-24 22:16:30|4269.78|4269.18|4269.53|4268.93|4269.78|4269.18|4269.53|4268.93|4
1650838600000|2022-04-24 22:16:40|||||||||6
1650838610000|2022-04-24 22:16:50|4269.4|4268.8|4269.03|4268.43|4269.4|4268.8|4268.53|4267.93|76
1650838620000|2022-04-24 22:17:00|4269.15|4268.55|4269.28|4268.68|4269.28|4268.68|4268.9|4268.3|43
1650838630000|2022-04-24 22:17:10|4269.53|4268.93|4269.28|4268.68|4269.53|4268.93|4269.03|4268.43|51
1650838640000|2022-04-24 22:17:20|4269.53|4268.93|4269.15|4268.55|4269.53|4268.93|4269.15|4268.55|18
1650838650000|2022-04-24 22:17:30|4269.28|4268.68|4268.9|4268.3|4269.28|4268.68|4268.78|4268.18|17
1650838660000|2022-04-24 22:17:40|4268.78|4268.18|4268.9|4268.3|4269.03|4268.43|4268.78|4268.18|22
1650838670000|2022-04-24 22:17:50|4268.78|4268.18|4268.28|4267.68|4268.78|4268.18|4268.28|4267.68|39
1650838680000|2022-04-24 22:18:00|4268.53|4267.93|4268.53|4267.93|4269.03|4268.43|4268.53|4267.93|52
1650838690000|2022-04-24 22:18:10|4268.78|4268.18|4269.03|4268.43|4269.03|4268.43|4268.78|4268.18|38
1650838700000|2022-04-24 22:18:20|4269.15|4268.55|4269.78|4269.18|4269.78|4269.18|4269.15|4268.55|52
1650838710000|2022-04-24 22:18:30|4269.53|4268.93|4270.4|4269.8|4270.4|4269.8|4269.53|4268.93|50
1650838720000|2022-04-24 22:18:40|4270.28|4269.68|4270.28|4269.68|4270.28|4269.68|4270.28|4269.68|5
1650838730000|2022-04-24 22:18:50|4270.53|4269.93|4270.03|4269.43|4270.53|4269.93|4270.03|4269.43|75
1650838740000|2022-04-24 22:19:00|4269.78|4269.18|4269.28|4268.68|4269.78|4269.18|4269.28|4268.68|25
1650838750000|2022-04-24 22:19:10|4269.15|4268.55|4268.78|4268.18|4269.28|4268.68|4268.53|4267.93|18
1650838760000|2022-04-24 22:19:20|4268.65|4268.05|4268.78|4268.18|4268.78|4268.18|4268.28|4267.68|17
1650838770000|2022-04-24 22:19:30|4269.03|4268.43|4269.28|4268.68|4269.28|4268.68|4269.03|4268.43|14
1650838780000|2022-04-24 22:19:40|4269.4|4268.8|4269.15|4268.55|4269.53|4268.93|4269.03|4268.43|31
1650838790000|2022-04-24 22:19:50|4269.03|4268.43|4268.28|4267.68|4269.03|4268.43|4268.03|4267.43|28
1650838800000|2022-04-24 22:20:00|4267.78|4267.18|4268.78|4268.18|4268.78|4268.18|4267.78|4267.18|62
1650838810000|2022-04-24 22:20:10|4269.03|4268.43|4270.4|4269.8|4270.4|4269.8|4269.03|4268.43|68
1650838820000|2022-04-24 22:20:20|4270.53|4269.93|4270.28|4269.68|4270.53|4269.93|4270.28|4269.68|21
1650838830000|2022-04-24 22:20:30|4270.4|4269.8|4270.28|4269.68|4270.4|4269.8|4270.28|4269.68|15
1650838840000|2022-04-24 22:20:40|4270.15|4269.55|4270.28|4269.68|4270.53|4269.93|4270.15|4269.55|23
1650838850000|2022-04-24 22:20:50|4270.53|4269.93|4271.03|4270.43|4271.03|4270.43|4270.53|4269.93|49
1650838860000|2022-04-24 22:21:00|4270.78|4270.18|4270.03|4269.43|4271.03|4270.43|4270.03|4269.43|164
1650838870000|2022-04-24 22:21:10|4270.28|4269.68|4270.28|4269.68|4270.28|4269.68|4270.03|4269.43|22
1650838880000|2022-04-24 22:21:20|4270.03|4269.43|4270.03|4269.43|4270.28|4269.68|4269.78|4269.18|38
1650838890000|2022-04-24 22:21:30|4270.28|4269.68|4270.53|4269.93|4270.53|4269.93|4270.28|4269.68|14
1650838900000|2022-04-24 22:21:40|4270.28|4269.68|4270.28|4269.68|4270.28|4269.68|4270.03|4269.43|23
1650838910000|2022-04-24 22:21:50|4270.15|4269.55|4270.28|4269.68|4270.28|4269.68|4270.03|4269.43|9
1650838920000|2022-04-24 22:22:00|4270.03|4269.43|4269.78|4269.18|4270.03|4269.43|4269.78|4269.18|20
1650838930000|2022-04-24 22:22:10|4269.53|4268.93|4269.53|4268.93|4269.78|4269.18|4269.53|4268.93|52
1650838940000|2022-04-24 22:22:20|4269.28|4268.68|4269.28|4268.68|4269.53|4268.93|4269.28|4268.68|26
1650838950000|2022-04-24 22:22:30|4269.15|4268.55|4269.03|4268.43|4269.28|4268.68|4268.78|4268.18|20
1650838960000|2022-04-24 22:22:40|4269.28|4268.68|4269.15|4268.55|4269.28|4268.68|4269.03|4268.43|46
1650838970000|2022-04-24 22:22:50|4268.78|4268.18|4268.78|4268.18|4269.03|4268.43|4268.78|4268.18|45
1650838980000|2022-04-24 22:23:00|4268.53|4267.93|4268.78|4268.18|4268.78|4268.18|4268.28|4267.68|60
1650838990000|2022-04-24 22:23:10|4269.03|4268.43|4269.03|4268.43|4269.03|4268.43|4268.78|4268.18|36
1650839000000|2022-04-24 22:23:20|4268.9|4268.3|4266.4|4265.8|4268.9|4268.3|4265.28|4264.68|249
1650839010000|2022-04-24 22:23:30|4266.28|4265.68|4267.03|4266.43|4267.28|4266.68|4266.28|4265.68|76
1650839020000|2022-04-24 22:23:40|4267.15|4266.55|4266.28|4265.68|4267.28|4266.68|4266.28|4265.68|57
1650839030000|2022-04-24 22:23:50|4266.03|4265.43|4265.78|4265.18|4266.15|4265.55|4265.78|4265.18|70
1650839040000|2022-04-24 22:24:00|4265.9|4265.3|4267.03|4266.43|4267.03|4266.43|4265.03|4264.43|78
1650839050000|2022-04-24 22:24:10|4266.9|4266.3|4266.9|4266.3|4267.03|4266.43|4266.78|4266.18|8
1650839060000|2022-04-24 22:24:20|4267.03|4266.43|4267.53|4266.93|4267.53|4266.93|4267.03|4266.43|38
1650839070000|2022-04-24 22:24:30|4267.28|4266.68|4267.53|4266.93|4267.53|4266.93|4267.28|4266.68|28
1650839080000|2022-04-24 22:24:40|4267.28|4266.68|4267.28|4266.68|4267.28|4266.68|4267.28|4266.68|22
1650839090000|2022-04-24 22:24:50|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|13
1650839100000|2022-04-24 22:25:00|4267.4|4266.8|4267.78|4267.18|4267.78|4267.18|4267.28|4266.68|35
1650839110000|2022-04-24 22:25:10|4267.53|4266.93|4267.53|4266.93|4267.78|4267.18|4267.28|4266.68|43
1650839120000|2022-04-24 22:25:20|4267.78|4267.18|4268.28|4267.68|4268.28|4267.68|4267.78|4267.18|53
1650839130000|2022-04-24 22:25:30|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|58
1650839140000|2022-04-24 22:25:40|4268.4|4267.8|4268.28|4267.68|4268.4|4267.8|4268.28|4267.68|28
1650839150000|2022-04-24 22:25:50|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|8
1650839160000|2022-04-24 22:26:00|4268.4|4267.8|4268.4|4267.8|4268.4|4267.8|4268.4|4267.8|7
1650839170000|2022-04-24 22:26:10|4268.28|4267.68|4268.4|4267.8|4268.4|4267.8|4268.28|4267.68|13
1650839180000|2022-04-24 22:26:20|4268.53|4267.93|4268.28|4267.68|4268.53|4267.93|4268.28|4267.68|12
1650839190000|2022-04-24 22:26:30|||||||||5
1650839200000|2022-04-24 22:26:40|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|17
1650839210000|2022-04-24 22:26:50|4268.65|4268.05|4268.53|4267.93|4268.65|4268.05|4268.53|4267.93|10
1650839220000|2022-04-24 22:27:00|4268.28|4267.68|4268.28|4267.68|4268.28|4267.68|4268.28|4267.68|10
1650839230000|2022-04-24 22:27:10|4268.15|4267.55|4267.78|4267.18|4268.28|4267.68|4267.78|4267.18|32
1650839240000|2022-04-24 22:27:20|4267.65|4267.05|4267.53|4266.93|4267.65|4267.05|4267.53|4266.93|6
1650839250000|2022-04-24 22:27:30|4267.78|4267.18|4267.65|4267.05|4267.78|4267.18|4267.4|4266.8|25
1650839260000|2022-04-24 22:27:40|4267.78|4267.18|4267.53|4266.93|4267.78|4267.18|4267.28|4266.68|14
1650839270000|2022-04-24 22:27:50|4267.28|4266.68|4267.28|4266.68|4267.53|4266.93|4267.28|4266.68|21
1650839280000|2022-04-24 22:28:00|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|44
1650839290000|2022-04-24 22:28:10|4267.65|4267.05|4267.65|4267.05|4267.78|4267.18|4267.53|4266.93|13
1650839300000|2022-04-24 22:28:20|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|16
1650839310000|2022-04-24 22:28:30|4267.4|4266.8|4267.03|4266.43|4267.4|4266.8|4267.03|4266.43|9
1650839320000|2022-04-24 22:28:40|4266.78|4266.18|4266.78|4266.18|4266.78|4266.18|4266.65|4266.05|13
1650839330000|2022-04-24 22:28:50|4266.53|4265.93|4266.53|4265.93|4266.53|4265.93|4266.53|4265.93|22
1650839340000|2022-04-24 22:29:00|4266.78|4266.18|4267.03|4266.43|4267.03|4266.43|4266.78|4266.18|33
1650839350000|2022-04-24 22:29:10|4266.78|4266.18|4266.9|4266.3|4267.15|4266.55|4266.78|4266.18|35
1650839360000|2022-04-24 22:29:20|4267.03|4266.43|4266.53|4265.93|4267.03|4266.43|4266.28|4265.68|85
1650839370000|2022-04-24 22:29:30|4266.28|4265.68|4266.28|4265.68|4266.28|4265.68|4266.28|4265.68|29
1650839380000|2022-04-24 22:29:40|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|29
1650839390000|2022-04-24 22:29:50|4265.78|4265.18|4264.53|4263.93|4265.78|4265.18|4264.53|4263.93|180
1650839400000|2022-04-24 22:30:00|4264.65|4264.05|4264.4|4263.8|4265.03|4264.43|4264.4|4263.8|183
1650839410000|2022-04-24 22:30:10|4264.53|4263.93|4264.03|4263.43|4264.53|4263.93|4263.78|4263.18|166
1650839420000|2022-04-24 22:30:20|4263.53|4262.93|4263.28|4262.68|4263.53|4262.93|4263.28|4262.68|166
1650839430000|2022-04-24 22:30:30|4263.15|4262.55|4263.03|4262.43|4263.28|4262.68|4262.78|4262.18|108
1650839440000|2022-04-24 22:30:40|4263.28|4262.68|4263.53|4262.93|4263.65|4263.05|4263.28|4262.68|49
1650839450000|2022-04-24 22:30:50|4263.65|4263.05|4263.78|4263.18|4263.78|4263.18|4263.65|4263.05|23
1650839460000|2022-04-24 22:31:00|4263.9|4263.3|4263.53|4262.93|4264.28|4263.68|4263.53|4262.93|92
1650839470000|2022-04-24 22:31:10|4263.65|4263.05|4263.53|4262.93|4263.78|4263.18|4263.03|4262.43|46
1650839480000|2022-04-24 22:31:20|4263.78|4263.18|4263.78|4263.18|4263.9|4263.3|4263.78|4263.18|60
1650839490000|2022-04-24 22:31:30|4264.03|4263.43|4263.9|4263.3|4264.03|4263.43|4263.78|4263.18|14
1650839500000|2022-04-24 22:31:40|4264.03|4263.43|4264.78|4264.18|4264.9|4264.3|4264.03|4263.43|80
1650839510000|2022-04-24 22:31:50|4265.03|4264.43|4264.78|4264.18|4265.03|4264.43|4264.78|4264.18|14
1650839520000|2022-04-24 22:32:00|4264.9|4264.3|4266.03|4265.43|4266.03|4265.43|4264.9|4264.3|56
1650839530000|2022-04-24 22:32:10|4266.28|4265.68|4266.28|4265.68|4266.4|4265.8|4266.03|4265.43|154
1650839540000|2022-04-24 22:32:20|4266.4|4265.8|4266.78|4266.18|4266.78|4266.18|4266.4|4265.8|39
1650839550000|2022-04-24 22:32:30|4266.9|4266.3|4266.9|4266.3|4267.15|4266.55|4266.78|4266.18|34
1650839560000|2022-04-24 22:32:40|4266.78|4266.18|4266.78|4266.18|4266.78|4266.18|4266.53|4265.93|67
1650839570000|2022-04-24 22:32:50|4266.9|4266.3|4267.03|4266.43|4267.03|4266.43|4266.9|4266.3|10
1650839580000|2022-04-24 22:33:00|4266.9|4266.3|4267.03|4266.43|4267.15|4266.55|4266.9|4266.3|39
1650839590000|2022-04-24 22:33:10|4267.53|4266.93|4267.28|4266.68|4267.53|4266.93|4267.15|4266.55|41
1650839600000|2022-04-24 22:33:20|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.4|4266.8|70
1650839610000|2022-04-24 22:33:30|4267.4|4266.8|4267.28|4266.68|4267.4|4266.8|4267.15|4266.55|29
1650839620000|2022-04-24 22:33:40|4267.4|4266.8|4267.53|4266.93|4267.53|4266.93|4267.4|4266.8|5
1650839630000|2022-04-24 22:33:50|4267.65|4267.05|4267.78|4267.18|4267.78|4267.18|4267.65|4267.05|18
1650839640000|2022-04-24 22:34:00|4267.9|4267.3|4267.78|4267.18|4267.9|4267.3|4267.78|4267.18|21
1650839650000|2022-04-24 22:34:10|4267.9|4267.3|4267.53|4266.93|4267.9|4267.3|4267.53|4266.93|16
1650839660000|2022-04-24 22:34:20|4267.28|4266.68|4267.03|4266.43|4267.28|4266.68|4266.78|4266.18|69
1650839670000|2022-04-24 22:34:30|4266.78|4266.18|4266.28|4265.68|4266.9|4266.3|4266.28|4265.68|68
1650839680000|2022-04-24 22:34:40|4266.15|4265.55|4266.28|4265.68|4266.28|4265.68|4266.03|4265.43|43
1650839690000|2022-04-24 22:34:50|4266.15|4265.55|4265.78|4265.18|4266.15|4265.55|4265.53|4264.93|61
1650839700000|2022-04-24 22:35:00|4265.53|4264.93|4265.53|4264.93|4265.53|4264.93|4265.53|4264.93|101
1650839710000|2022-04-24 22:35:10|4265.65|4265.05|4266.03|4265.43|4266.03|4265.43|4265.53|4264.93|54
1650839720000|2022-04-24 22:35:20|4266.28|4265.68|4266.15|4265.55|4266.28|4265.68|4266.03|4265.43|13
1650839730000|2022-04-24 22:35:30|4266.28|4265.68|4266.28|4265.68|4266.53|4265.93|4266.28|4265.68|10
1650839740000|2022-04-24 22:35:40|4266.53|4265.93|4266.53|4265.93|4266.53|4265.93|4266.4|4265.8|7
1650839750000|2022-04-24 22:35:50|4266.4|4265.8|4266.53|4265.93|4266.53|4265.93|4266.4|4265.8|5
1650839760000|2022-04-24 22:36:00|4266.78|4266.18|4266.78|4266.18|4267.03|4266.43|4266.78|4266.18|73
1650839770000|2022-04-24 22:36:10|4266.53|4265.93|4266.53|4265.93|4266.53|4265.93|4266.53|4265.93|12
1650839780000|2022-04-24 22:36:20|4266.28|4265.68|4263.65|4263.05|4266.53|4265.93|4263.53|4262.93|226
1650839790000|2022-04-24 22:36:30|4263.53|4262.93|4262.78|4262.18|4263.78|4263.18|4262.28|4261.68|112
1650839800000|2022-04-24 22:36:40|4262.53|4261.93|4261.03|4260.43|4262.53|4261.93|4261.03|4260.43|105
1650839810000|2022-04-24 22:36:50|4261.28|4260.68|4261.03|4260.43|4261.28|4260.68|4261.03|4260.43|52
1650839820000|2022-04-24 22:37:00|4261.15|4260.55|4261.28|4260.68|4261.28|4260.68|4260.28|4259.68|189
1650839830000|2022-04-24 22:37:10|4261.53|4260.93|4260.9|4260.3|4261.9|4261.3|4260.78|4260.18|85
1650839840000|2022-04-24 22:37:20|4260.78|4260.18|4260.53|4259.93|4260.78|4260.18|4260.53|4259.93|21
1650839850000|2022-04-24 22:37:30|4260.28|4259.68|4260.53|4259.93|4260.78|4260.18|4260.28|4259.68|37
1650839860000|2022-04-24 22:37:40|4260.28|4259.68|4259.03|4258.43|4260.28|4259.68|4259.03|4258.43|151
1650839870000|2022-04-24 22:37:50|4258.78|4258.18|4258.28|4257.68|4259.03|4258.43|4258.28|4257.68|109
1650839880000|2022-04-24 22:38:00|4258.03|4257.43|4258.65|4258.05|4258.65|4258.05|4258.03|4257.43|151
1650839890000|2022-04-24 22:38:10|4258.78|4258.18|4258.53|4257.93|4259.03|4258.43|4258.53|4257.93|70
1650839900000|2022-04-24 22:38:20|4258.65|4258.05|4258.65|4258.05|4258.78|4258.18|4258.28|4257.68|37
1650839910000|2022-04-24 22:38:30|4258.78|4258.18|4259.28|4258.68|4259.28|4258.68|4258.78|4258.18|35
1650839920000|2022-04-24 22:38:40|4259.03|4258.43|4258.78|4258.18|4259.03|4258.43|4258.53|4257.93|20
1650839930000|2022-04-24 22:38:50|4259.03|4258.43|4258.53|4257.93|4259.03|4258.43|4258.53|4257.93|80
1650839940000|2022-04-24 22:39:00|4258.03|4257.43|4257.78|4257.18|4258.15|4257.55|4257.78|4257.18|49
1650839950000|2022-04-24 22:39:10|4257.9|4257.3|4257.28|4256.68|4258.03|4257.43|4257.28|4256.68|26
1650839960000|2022-04-24 22:39:20|4257.03|4256.43|4257.78|4257.18|4257.78|4257.18|4257.03|4256.43|58
1650839970000|2022-04-24 22:39:30|4258.03|4257.43|4258.28|4257.68|4258.28|4257.68|4258.03|4257.43|74
1650839980000|2022-04-24 22:39:40|4258.53|4257.93|4258.78|4258.18|4258.78|4258.18|4258.53|4257.93|22
1650839990000|2022-04-24 22:39:50|4259.03|4258.43|4259.15|4258.55|4259.15|4258.55|4258.65|4258.05|43
1650840000000|2022-04-24 22:40:00|4259.03|4258.43|4259.4|4258.8|4259.4|4258.8|4258.9|4258.3|50
1650840010000|2022-04-24 22:40:10|4259.53|4258.93|4259.03|4258.43|4259.53|4258.93|4258.78|4258.18|60
1650840020000|2022-04-24 22:40:20|4259.15|4258.55|4258.78|4258.18|4259.28|4258.68|4258.78|4258.18|8
1650840030000|2022-04-24 22:40:30|4259.03|4258.43|4259.03|4258.43|4259.03|4258.43|4258.78|4258.18|15
1650840040000|2022-04-24 22:40:40|4258.9|4258.3|4258.53|4257.93|4259.03|4258.43|4258.53|4257.93|31
1650840050000|2022-04-24 22:40:50|4258.4|4257.8|4258.53|4257.93|4258.53|4257.93|4258.4|4257.8|24
1650840060000|2022-04-24 22:41:00|4258.4|4257.8|4258.03|4257.43|4258.4|4257.8|4258.03|4257.43|17
1650840070000|2022-04-24 22:41:10|4258.28|4257.68|4257.78|4257.18|4258.28|4257.68|4257.78|4257.18|56
1650840080000|2022-04-24 22:41:20|4257.65|4257.05|4257.78|4257.18|4257.78|4257.18|4257.65|4257.05|8
1650840090000|2022-04-24 22:41:30|4258.03|4257.43|4257.78|4257.18|4258.03|4257.43|4257.78|4257.18|34
1650840100000|2022-04-24 22:41:40|4257.53|4256.93|4256.78|4256.18|4257.53|4256.93|4256.78|4256.18|61
1650840110000|2022-04-24 22:41:50|4256.53|4255.93|4256.9|4256.3|4257.03|4256.43|4256.53|4255.93|52
1650840120000|2022-04-24 22:42:00|4257.03|4256.43|4258.03|4257.43|4258.03|4257.43|4257.03|4256.43|54
1650840130000|2022-04-24 22:42:10|4258.15|4257.55|4258.28|4257.68|4258.53|4257.93|4258.03|4257.43|106
1650840140000|2022-04-24 22:42:20|4258.03|4257.43|4258.53|4257.93|4258.53|4257.93|4258.03|4257.43|29
1650840150000|2022-04-24 22:42:30|4258.65|4258.05|4258.78|4258.18|4258.78|4258.18|4258.53|4257.93|22
1650840160000|2022-04-24 22:42:40|4259.03|4258.43|4259.78|4259.18|4259.78|4259.18|4259.03|4258.43|37
1650840170000|2022-04-24 22:42:50|4260.03|4259.43|4260.28|4259.68|4260.78|4260.18|4259.78|4259.18|105
1650840180000|2022-04-24 22:43:00|4260.03|4259.43|4260.53|4259.93|4260.78|4260.18|4260.03|4259.43|32
1650840190000|2022-04-24 22:43:10|4260.28|4259.68|4259.53|4258.93|4260.28|4259.68|4259.53|4258.93|60
1650840200000|2022-04-24 22:43:20|4259.4|4258.8|4259.53|4258.93|4259.53|4258.93|4259.28|4258.68|31
1650840210000|2022-04-24 22:43:30|4259.78|4259.18|4259.53|4258.93|4259.78|4259.18|4259.53|4258.93|16
1650840220000|2022-04-24 22:43:40|4259.65|4259.05|4259.78|4259.18|4259.78|4259.18|4259.65|4259.05|9
1650840230000|2022-04-24 22:43:50|4259.9|4259.3|4260.28|4259.68|4260.28|4259.68|4259.9|4259.3|23
1650840240000|2022-04-24 22:44:00|4260.03|4259.43|4260.4|4259.8|4260.4|4259.8|4260.03|4259.43|12
1650840250000|2022-04-24 22:44:10|4260.53|4259.93|4260.65|4260.05|4260.78|4260.18|4260.4|4259.8|10
1650840260000|2022-04-24 22:44:20|4260.78|4260.18|4262.03|4261.43|4262.03|4261.43|4260.78|4260.18|73
1650840270000|2022-04-24 22:44:30|4262.28|4261.68|4262.03|4261.43|4262.53|4261.93|4262.03|4261.43|89
1650840280000|2022-04-24 22:44:40|4262.15|4261.55|4261.28|4260.68|4262.28|4261.68|4261.28|4260.68|38
1650840290000|2022-04-24 22:44:50|4261.03|4260.43|4261.53|4260.93|4261.53|4260.93|4261.03|4260.43|33
1650840300000|2022-04-24 22:45:00|4261.65|4261.05|4261.78|4261.18|4262.03|4261.43|4261.65|4261.05|63
1650840310000|2022-04-24 22:45:10|4261.53|4260.93|4261.78|4261.18|4262.03|4261.43|4261.53|4260.93|14
1650840320000|2022-04-24 22:45:20|4261.65|4261.05|4260.53|4259.93|4261.65|4261.05|4260.15|4259.55|39
1650840330000|2022-04-24 22:45:30|4260.78|4260.18|4260.78|4260.18|4260.78|4260.18|4260.65|4260.05|7
1650840340000|2022-04-24 22:45:40|4260.65|4260.05|4260.65|4260.05|4260.65|4260.05|4260.53|4259.93|10
1650840350000|2022-04-24 22:45:50|4260.78|4260.18|4260.78|4260.18|4260.78|4260.18|4260.78|4260.18|7
1650840360000|2022-04-24 22:46:00|4260.65|4260.05|4261.28|4260.68|4261.28|4260.68|4260.65|4260.05|18
1650840370000|2022-04-24 22:46:10|4261.4|4260.8|4262.53|4261.93|4262.53|4261.93|4261.4|4260.8|27
1650840380000|2022-04-24 22:46:20|4262.4|4261.8|4262.78|4262.18|4262.78|4262.18|4262.03|4261.43|26
1650840390000|2022-04-24 22:46:30|4263.03|4262.43|4262.53|4261.93|4263.03|4262.43|4262.53|4261.93|32
1650840400000|2022-04-24 22:46:40|4262.4|4261.8|4262.53|4261.93|4262.65|4262.05|4262.4|4261.8|16
1650840410000|2022-04-24 22:46:50|4262.4|4261.8|4262.78|4262.18|4262.78|4262.18|4262.28|4261.68|8
1650840420000|2022-04-24 22:47:00|4263.03|4262.43|4263.03|4262.43|4263.28|4262.68|4263.03|4262.43|34
1650840430000|2022-04-24 22:47:10|4263.15|4262.55|4263.28|4262.68|4263.28|4262.68|4263.15|4262.55|11
1650840440000|2022-04-24 22:47:20|4263.53|4262.93|4263.78|4263.18|4263.78|4263.18|4263.53|4262.93|28
1650840450000|2022-04-24 22:47:30|4263.9|4263.3|4263.03|4262.43|4263.9|4263.3|4263.03|4262.43|71
1650840460000|2022-04-24 22:47:40|4262.78|4262.18|4263.28|4262.68|4263.28|4262.68|4262.78|4262.18|22
1650840470000|2022-04-24 22:47:50|4263.15|4262.55|4263.03|4262.43|4263.15|4262.55|4263.03|4262.43|20
1650840480000|2022-04-24 22:48:00|4263.15|4262.55|4263.28|4262.68|4263.28|4262.68|4263.15|4262.55|7
1650840490000|2022-04-24 22:48:10|4263.53|4262.93|4263.53|4262.93|4263.53|4262.93|4263.53|4262.93|23
1650840500000|2022-04-24 22:48:20|4263.28|4262.68|4263.53|4262.93|4263.53|4262.93|4263.28|4262.68|4
1650840510000|2022-04-24 22:48:30|4263.28|4262.68|4263.53|4262.93|4263.53|4262.93|4263.28|4262.68|15
1650840520000|2022-04-24 22:48:40|4263.28|4262.68|4263.4|4262.8|4263.4|4262.8|4263.28|4262.68|23
1650840530000|2022-04-24 22:48:50|4263.53|4262.93|4263.28|4262.68|4263.53|4262.93|4263.28|4262.68|8
1650840540000|2022-04-24 22:49:00|4263.53|4262.93|4263.78|4263.18|4263.78|4263.18|4263.53|4262.93|28
1650840550000|2022-04-24 22:49:10|4263.53|4262.93|4263.53|4262.93|4263.53|4262.93|4263.28|4262.68|32
1650840560000|2022-04-24 22:49:20|4263.65|4263.05|4263.78|4263.18|4263.78|4263.18|4263.53|4262.93|4
1650840570000|2022-04-24 22:49:30|||||||||4
1650840580000|2022-04-24 22:49:40|4263.9|4263.3|4264.03|4263.43|4264.03|4263.43|4263.9|4263.3|2
1650840590000|2022-04-24 22:49:50|4264.28|4263.68|4264.78|4264.18|4264.78|4264.18|4264.28|4263.68|109
1650840600000|2022-04-24 22:50:00|4264.53|4263.93|4264.53|4263.93|4264.53|4263.93|4264.53|4263.93|9
1650840610000|2022-04-24 22:50:10|4264.28|4263.68|4263.78|4263.18|4264.4|4263.8|4263.78|4263.18|15
1650840620000|2022-04-24 22:50:20|4263.9|4263.3|4263.78|4263.18|4263.9|4263.3|4263.53|4262.93|18
1650840630000|2022-04-24 22:50:30|4263.53|4262.93|4263.53|4262.93|4263.53|4262.93|4263.4|4262.8|27
1650840640000|2022-04-24 22:50:40|4263.78|4263.18|4263.78|4263.18|4263.78|4263.18|4263.53|4262.93|18
1650840650000|2022-04-24 22:50:50|4263.53|4262.93|4263.4|4262.8|4263.53|4262.93|4263.03|4262.43|18
1650840660000|2022-04-24 22:51:00|4263.28|4262.68|4263.53|4262.93|4263.65|4263.05|4263.28|4262.68|1
1650840670000|2022-04-24 22:51:10|4263.28|4262.68|4263.15|4262.55|4263.28|4262.68|4263.15|4262.55|8
1650840680000|2022-04-24 22:51:20|4263.28|4262.68|4263.03|4262.43|4263.28|4262.68|4263.03|4262.43|5
1650840690000|2022-04-24 22:51:30|4263.15|4262.55|4263.28|4262.68|4263.28|4262.68|4263.15|4262.55|4
1650840700000|2022-04-24 22:51:40|||||||||2
1650840710000|2022-04-24 22:51:50|4263.03|4262.43|4263.03|4262.43|4263.03|4262.43|4263.03|4262.43|8
1650840720000|2022-04-24 22:52:00|4262.9|4262.3|4263.03|4262.43|4263.03|4262.43|4262.78|4262.18|6
1650840730000|2022-04-24 22:52:10|4262.9|4262.3|4262.53|4261.93|4262.9|4262.3|4262.4|4261.8|41
1650840740000|2022-04-24 22:52:20|4262.78|4262.18|4262.78|4262.18|4262.78|4262.18|4262.53|4261.93|33
1650840750000|2022-04-24 22:52:30|4262.9|4262.3|4263.03|4262.43|4263.03|4262.43|4262.9|4262.3|11
1650840760000|2022-04-24 22:52:40|4262.78|4262.18|4262.78|4262.18|4262.78|4262.18|4262.78|4262.18|8
1650840770000|2022-04-24 22:52:50|||||||||2
1650840780000|2022-04-24 22:53:00|||||||||3
1650840790000|2022-04-24 22:53:10|4263.28|4262.68|4263.78|4263.18|4263.78|4263.18|4263.28|4262.68|37
1650840800000|2022-04-24 22:53:20|4263.9|4263.3|4264.4|4263.8|4264.4|4263.8|4263.9|4263.3|39
1650840810000|2022-04-24 22:53:30|4264.53|4263.93|4264.28|4263.68|4264.65|4264.05|4264.28|4263.68|32
1650840820000|2022-04-24 22:53:40|4264.4|4263.8|4264.03|4263.43|4264.4|4263.8|4264.03|4263.43|15
1650840830000|2022-04-24 22:53:50|4263.9|4263.3|4263.78|4263.18|4263.9|4263.3|4263.78|4263.18|2
1650840840000|2022-04-24 22:54:00|4264.28|4263.68|4264.4|4263.8|4264.4|4263.8|4264.28|4263.68|10
1650840850000|2022-04-24 22:54:10|4264.53|4263.93|4264.53|4263.93|4264.78|4264.18|4264.28|4263.68|22
1650840860000|2022-04-24 22:54:20|4264.65|4264.05|4264.53|4263.93|4264.78|4264.18|4264.53|4263.93|72
1650840870000|2022-04-24 22:54:30|4264.78|4264.18|4265.28|4264.68|4265.28|4264.68|4264.78|4264.18|41
1650840880000|2022-04-24 22:54:40|4265.4|4264.8|4264.78|4264.18|4265.53|4264.93|4264.53|4263.93|32
1650840890000|2022-04-24 22:54:50|4265.03|4264.43|4265.28|4264.68|4265.28|4264.68|4264.78|4264.18|41
1650840900000|2022-04-24 22:55:00|4265.15|4264.55|4265.28|4264.68|4265.4|4264.8|4264.9|4264.3|17
1650840910000|2022-04-24 22:55:10|4265.15|4264.55|4265.28|4264.68|4265.28|4264.68|4265.15|4264.55|12
1650840920000|2022-04-24 22:55:20|4265.4|4264.8|4265.28|4264.68|4265.4|4264.8|4265.03|4264.43|10
1650840930000|2022-04-24 22:55:30|4265.15|4264.55|4265.15|4264.55|4265.15|4264.55|4265.15|4264.55|3
1650840940000|2022-04-24 22:55:40|4265.28|4264.68|4265.28|4264.68|4265.53|4264.93|4265.28|4264.68|16
1650840950000|2022-04-24 22:55:50|4265.15|4264.55|4264.78|4264.18|4265.15|4264.55|4264.78|4264.18|29
1650840960000|2022-04-24 22:56:00|4264.9|4264.3|4265.03|4264.43|4265.15|4264.55|4264.9|4264.3|26
1650840970000|2022-04-24 22:56:10|4264.9|4264.3|4264.65|4264.05|4264.9|4264.3|4264.65|4264.05|13
1650840980000|2022-04-24 22:56:20|4264.78|4264.18|4264.53|4263.93|4264.78|4264.18|4264.53|4263.93|6
1650840990000|2022-04-24 22:56:30|4264.65|4264.05|4264.65|4264.05|4264.78|4264.18|4264.65|4264.05|4
1650841000000|2022-04-24 22:56:40|4264.53|4263.93|4264.53|4263.93|4264.53|4263.93|4264.53|4263.93|4
1650841010000|2022-04-24 22:56:50|4264.65|4264.05|4264.53|4263.93|4264.78|4264.18|4264.53|4263.93|9
1650841020000|2022-04-24 22:57:00|4264.78|4264.18|4265.03|4264.43|4265.03|4264.43|4264.78|4264.18|17
1650841030000|2022-04-24 22:57:10|4265.28|4264.68|4265.4|4264.8|4265.53|4264.93|4265.28|4264.68|21
1650841040000|2022-04-24 22:57:20|4265.28|4264.68|4265.28|4264.68|4265.4|4264.8|4265.28|4264.68|6
1650841050000|2022-04-24 22:57:30|4265.4|4264.8|4265.53|4264.93|4265.53|4264.93|4265.4|4264.8|12
1650841060000|2022-04-24 22:57:40|4265.4|4264.8|4265.78|4265.18|4265.78|4265.18|4265.4|4264.8|16
1650841070000|2022-04-24 22:57:50|4266.03|4265.43|4266.03|4265.43|4266.4|4265.8|4266.03|4265.43|61
1650841080000|2022-04-24 22:58:00|4266.28|4265.68|4266.15|4265.55|4266.28|4265.68|4266.15|4265.55|23
1650841090000|2022-04-24 22:58:10|4266.03|4265.43|4265.53|4264.93|4266.03|4265.43|4265.53|4264.93|34
1650841100000|2022-04-24 22:58:20|4265.78|4265.18|4265.78|4265.18|4265.78|4265.18|4265.78|4265.18|5
1650841110000|2022-04-24 22:58:30|4265.65|4265.05|4265.53|4264.93|4265.65|4265.05|4265.53|4264.93|11
1650841120000|2022-04-24 22:58:40|4265.78|4265.18|4266.28|4265.68|4266.28|4265.68|4265.78|4265.18|19
1650841130000|2022-04-24 22:58:50|||||||||8
1650841140000|2022-04-24 22:59:00|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|19
1650841150000|2022-04-24 22:59:10|4266.15|4265.55|4266.28|4265.68|4266.28|4265.68|4266.03|4265.43|3
1650841170000|2022-04-24 22:59:30|4266.15|4265.55|4266.15|4265.55|4266.15|4265.55|4266.15|4265.55|12
1650841180000|2022-04-24 22:59:40|4266.03|4265.43|4265.78|4265.18|4266.03|4265.43|4265.78|4265.18|1
1650841190000|2022-04-24 22:59:50|4265.65|4265.05|4265.78|4265.18|4265.78|4265.18|4265.65|4265.05|15
1650841200000|2022-04-24 23:00:00|4266.28|4265.68|4266.53|4265.93|4266.9|4266.3|4266.28|4265.68|73
1650841210000|2022-04-24 23:00:10|4266.28|4265.68|4265.9|4265.3|4266.4|4265.8|4265.9|4265.3|31
1650841220000|2022-04-24 23:00:20|4265.78|4265.18|4265.53|4264.93|4265.78|4265.18|4265.53|4264.93|16
1650841230000|2022-04-24 23:00:30|4265.65|4265.05|4265.78|4265.18|4265.78|4265.18|4265.65|4265.05|8
1650841240000|2022-04-24 23:00:40|4265.53|4264.93|4265.28|4264.68|4265.53|4264.93|4265.03|4264.43|30
1650841250000|2022-04-24 23:00:50|4265.4|4264.8|4265.28|4264.68|4265.53|4264.93|4265.28|4264.68|4
1650841260000|2022-04-24 23:01:00|4265.15|4264.55|4265.78|4265.18|4265.78|4265.18|4265.15|4264.55|33
1650841270000|2022-04-24 23:01:10|4265.53|4264.93|4265.78|4265.18|4265.78|4265.18|4265.53|4264.93|16
1650841280000|2022-04-24 23:01:20|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|4265.9|4265.3|11
1650841290000|2022-04-24 23:01:30|4265.78|4265.18|4266.28|4265.68|4266.28|4265.68|4265.78|4265.18|12
1650841300000|2022-04-24 23:01:40|4266.4|4265.8|4266.4|4265.8|4266.4|4265.8|4266.4|4265.8|8
1650841310000|2022-04-24 23:01:50|4266.28|4265.68|4266.28|4265.68|4266.4|4265.8|4266.28|4265.68|13
1650841320000|2022-04-24 23:02:00|4266.03|4265.43|4266.28|4265.68|4266.28|4265.68|4266.03|4265.43|14
1650841330000|2022-04-24 23:02:10|4266.03|4265.43|4265.78|4265.18|4266.03|4265.43|4265.78|4265.18|14
1650841340000|2022-04-24 23:02:20|4265.9|4265.3|4265.9|4265.3|4265.9|4265.3|4265.9|4265.3|11
1650841350000|2022-04-24 23:02:30|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|4265.9|4265.3|6
1650841360000|2022-04-24 23:02:40|4265.78|4265.18|4266.03|4265.43|4266.03|4265.43|4265.78|4265.18|49
1650841370000|2022-04-24 23:02:50|4266.28|4265.68|4266.53|4265.93|4266.53|4265.93|4266.28|4265.68|9
1650841380000|2022-04-24 23:03:00|4266.65|4266.05|4266.53|4265.93|4266.78|4266.18|4266.53|4265.93|29
1650841390000|2022-04-24 23:03:10|||||||||10
1650841400000|2022-04-24 23:03:20|4266.4|4265.8|4266.03|4265.43|4266.4|4265.8|4265.9|4265.3|26
1650841410000|2022-04-24 23:03:30|4266.28|4265.68|4266.4|4265.8|4266.53|4265.93|4266.28|4265.68|36
1650841420000|2022-04-24 23:03:40|4266.28|4265.68|4266.03|4265.43|4266.28|4265.68|4266.03|4265.43|7
1650841430000|2022-04-24 23:03:50|4265.78|4265.18|4265.78|4265.18|4266.03|4265.43|4265.78|4265.18|15
1650841440000|2022-04-24 23:04:00|4265.9|4265.3|4265.78|4265.18|4266.03|4265.43|4265.78|4265.18|28
1650841450000|2022-04-24 23:04:10|4266.03|4265.43|4265.78|4265.18|4266.03|4265.43|4265.78|4265.18|5
1650841460000|2022-04-24 23:04:20|4266.03|4265.43|4265.78|4265.18|4266.03|4265.43|4265.78|4265.18|26
1650841470000|2022-04-24 23:04:30|||||||||6
1650841480000|2022-04-24 23:04:40|4265.65|4265.05|4265.28|4264.68|4265.65|4265.05|4265.03|4264.43|73
1650841490000|2022-04-24 23:04:50|4265.03|4264.43|4265.03|4264.43|4265.03|4264.43|4264.9|4264.3|3
1650841500000|2022-04-24 23:05:00|4264.9|4264.3|4265.03|4264.43|4265.03|4264.43|4264.78|4264.18|31
1650841510000|2022-04-24 23:05:10|4264.9|4264.3|4264.78|4264.18|4264.9|4264.3|4264.78|4264.18|7
1650841520000|2022-04-24 23:05:20|4264.65|4264.05|4264.53|4263.93|4264.65|4264.05|4264.53|4263.93|15
1650841530000|2022-04-24 23:05:30|4264.4|4263.8|4264.03|4263.43|4264.4|4263.8|4264.03|4263.43|95
1650841540000|2022-04-24 23:05:40|4263.9|4263.3|4263.78|4263.18|4263.9|4263.3|4263.78|4263.18|6
1650841550000|2022-04-24 23:05:50|4263.65|4263.05|4263.78|4263.18|4263.78|4263.18|4263.53|4262.93|20
1650841560000|2022-04-24 23:06:00|4263.65|4263.05|4264.28|4263.68|4264.28|4263.68|4263.28|4262.68|91
1650841570000|2022-04-24 23:06:10|4264.15|4263.55|4264.28|4263.68|4264.28|4263.68|4264.03|4263.43|13
1650841580000|2022-04-24 23:06:20|4264.03|4263.43|4264.03|4263.43|4264.28|4263.68|4264.03|4263.43|13
1650841590000|2022-04-24 23:06:30|4264.15|4263.55|4264.03|4263.43|4264.15|4263.55|4264.03|4263.43|36
1650841600000|2022-04-24 23:06:40|4264.15|4263.55|4264.03|4263.43|4264.28|4263.68|4264.03|4263.43|9
1650841610000|2022-04-24 23:06:50|4263.9|4263.3|4264.03|4263.43|4264.03|4263.43|4263.9|4263.3|8
1650841620000|2022-04-24 23:07:00|4264.15|4263.55|4264.53|4263.93|4264.65|4264.05|4264.15|4263.55|31
1650841630000|2022-04-24 23:07:10|4264.78|4264.18|4264.9|4264.3|4265.28|4264.68|4264.78|4264.18|76
1650841640000|2022-04-24 23:07:20|4264.78|4264.18|4265.28|4264.68|4265.28|4264.68|4264.78|4264.18|18
1650841650000|2022-04-24 23:07:30|4264.4|4263.8|4264.53|4263.93|4264.53|4263.93|4264.28|4263.68|42
1650841660000|2022-04-24 23:07:40|4264.65|4264.05|4264.78|4264.18|4264.78|4264.18|4264.65|4264.05|13
1650841670000|2022-04-24 23:07:50|4264.53|4263.93|4264.53|4263.93|4264.53|4263.93|4264.53|4263.93|6
1650841680000|2022-04-24 23:08:00|4264.78|4264.18|4264.78|4264.18|4264.78|4264.18|4264.53|4263.93|20
1650841690000|2022-04-24 23:08:10|||||||||8
1650841700000|2022-04-24 23:08:20|4264.9|4264.3|4264.78|4264.18|4265.03|4264.43|4264.78|4264.18|28
1650841710000|2022-04-24 23:08:30|4264.53|4263.93|4264.78|4264.18|4264.78|4264.18|4264.53|4263.93|6
1650841720000|2022-04-24 23:08:40|4264.53|4263.93|4264.78|4264.18|4264.78|4264.18|4264.53|4263.93|26
1650841730000|2022-04-24 23:08:50|4264.28|4263.68|4264.28|4263.68|4264.4|4263.8|4264.28|4263.68|34
1650841740000|2022-04-24 23:09:00|4264.53|4263.93|4264.28|4263.68|4264.53|4263.93|4264.28|4263.68|15
1650841750000|2022-04-24 23:09:10|4264.03|4263.43|4264.15|4263.55|4264.15|4263.55|4263.9|4263.3|42
1650841760000|2022-04-24 23:09:20|4264.28|4263.68|4264.15|4263.55|4264.28|4263.68|4264.03|4263.43|11
1650841770000|2022-04-24 23:09:30|4264.28|4263.68|4264.28|4263.68|4264.28|4263.68|4264.28|4263.68|1
1650841780000|2022-04-24 23:09:40|4264.03|4263.43|4264.28|4263.68|4264.28|4263.68|4264.03|4263.43|21
1650841790000|2022-04-24 23:09:50|4264.15|4263.55|4264.28|4263.68|4264.28|4263.68|4264.03|4263.43|7
1650841800000|2022-04-24 23:10:00|4264.4|4263.8|4264.28|4263.68|4264.53|4263.93|4264.28|4263.68|34
1650841810000|2022-04-24 23:10:10|4264.03|4263.43|4264.28|4263.68|4264.28|4263.68|4264.03|4263.43|17
1650841820000|2022-04-24 23:10:20|4264.15|4263.55|4264.28|4263.68|4264.28|4263.68|4264.15|4263.55|18
1650841830000|2022-04-24 23:10:30|4264.15|4263.55|4264.03|4263.43|4264.28|4263.68|4264.03|4263.43|11
1650841840000|2022-04-24 23:10:40|||||||||7
1650841850000|2022-04-24 23:10:50|4263.9|4263.3|4264.28|4263.68|4264.28|4263.68|4263.9|4263.3|65
1650841860000|2022-04-24 23:11:00|4264.03|4263.43|4264.28|4263.68|4264.28|4263.68|4264.03|4263.43|22
1650841870000|2022-04-24 23:11:10|4264.78|4264.18|4266.03|4265.43|4266.03|4265.43|4264.78|4264.18|95
1650841880000|2022-04-24 23:11:20|4266.28|4265.68|4266.03|4265.43|4266.28|4265.68|4265.53|4264.93|71
1650841890000|2022-04-24 23:11:30|4266.28|4265.68|4266.53|4265.93|4266.53|4265.93|4266.28|4265.68|19
1650841900000|2022-04-24 23:11:40|4266.65|4266.05|4266.78|4266.18|4267.03|4266.43|4266.53|4265.93|100
1650841910000|2022-04-24 23:11:50|4266.65|4266.05|4266.78|4266.18|4266.78|4266.18|4266.53|4265.93|48
1650841920000|2022-04-24 23:12:00|4267.03|4266.43|4267.28|4266.68|4267.28|4266.68|4267.03|4266.43|43
1650841930000|2022-04-24 23:12:10|4267.03|4266.43|4267.03|4266.43|4267.28|4266.68|4267.03|4266.43|24
1650841940000|2022-04-24 23:12:20|4267.15|4266.55|4266.78|4266.18|4267.15|4266.55|4266.78|4266.18|7
1650841950000|2022-04-24 23:12:30|4266.53|4265.93|4267.03|4266.43|4267.28|4266.68|4266.53|4265.93|26
1650841960000|2022-04-24 23:12:40|4267.15|4266.55|4267.4|4266.8|4267.4|4266.8|4267.15|4266.55|27
1650841970000|2022-04-24 23:12:50|4267.53|4266.93|4267.03|4266.43|4267.53|4266.93|4267.03|4266.43|26
1650841980000|2022-04-24 23:13:00|4266.9|4266.3|4266.78|4266.18|4266.9|4266.3|4266.78|4266.18|20
1650841990000|2022-04-24 23:13:10|4266.9|4266.3|4266.9|4266.3|4266.9|4266.3|4266.78|4266.18|8
1650842000000|2022-04-24 23:13:20|4266.78|4266.18|4267.4|4266.8|4267.4|4266.8|4266.78|4266.18|15
1650842010000|2022-04-24 23:13:30|4267.28|4266.68|4267.53|4266.93|4267.53|4266.93|4267.28|4266.68|14
1650842020000|2022-04-24 23:13:40|4267.65|4267.05|4267.78|4267.18|4267.78|4267.18|4267.53|4266.93|34
1650842030000|2022-04-24 23:13:50|4267.03|4266.43|4266.53|4265.93|4267.28|4266.68|4266.53|4265.93|103
1650842040000|2022-04-24 23:14:00|4266.28|4265.68|4266.78|4266.18|4266.78|4266.18|4266.28|4265.68|47
1650842050000|2022-04-24 23:14:10|4267.03|4266.43|4267.28|4266.68|4267.28|4266.68|4267.03|4266.43|25
1650842060000|2022-04-24 23:14:20|4267.03|4266.43|4267.28|4266.68|4267.28|4266.68|4267.03|4266.43|11
1650842070000|2022-04-24 23:14:30|4267.15|4266.55|4267.03|4266.43|4267.15|4266.55|4267.03|4266.43|12
1650842080000|2022-04-24 23:14:40|4266.9|4266.3|4266.53|4265.93|4266.9|4266.3|4266.53|4265.93|34
1650842090000|2022-04-24 23:14:50|4266.28|4265.68|4265.78|4265.18|4266.28|4265.68|4265.78|4265.18|40
1650842100000|2022-04-24 23:15:00|4266.03|4265.43|4266.28|4265.68|4266.28|4265.68|4265.78|4265.18|40
1650842110000|2022-04-24 23:15:10|||||||||25
1650842120000|2022-04-24 23:15:20|4266.78|4266.18|4266.78|4266.18|4266.78|4266.18|4266.78|4266.18|1
1650842130000|2022-04-24 23:15:30|4266.65|4266.05|4266.78|4266.18|4266.9|4266.3|4266.65|4266.05|50
1650842140000|2022-04-24 23:15:40|4266.9|4266.3|4266.4|4265.8|4266.9|4266.3|4266.4|4265.8|42
1650842150000|2022-04-24 23:15:50|4266.28|4265.68|4266.28|4265.68|4266.28|4265.68|4266.03|4265.43|28
1650842160000|2022-04-24 23:16:00|4266.03|4265.43|4266.03|4265.43|4266.15|4265.55|4266.03|4265.43|12
1650842170000|2022-04-24 23:16:10|||||||||1
1650842180000|2022-04-24 23:16:20|4265.9|4265.3|4266.03|4265.43|4266.03|4265.43|4265.9|4265.3|6
1650842190000|2022-04-24 23:16:30|4265.9|4265.3|4265.53|4264.93|4265.9|4265.3|4265.53|4264.93|18
1650842200000|2022-04-24 23:16:40|4265.28|4264.68|4264.78|4264.18|4265.28|4264.68|4264.53|4263.93|55
1650842210000|2022-04-24 23:16:50|4264.53|4263.93|4264.03|4263.43|4264.53|4263.93|4263.9|4263.3|74
1650842220000|2022-04-24 23:17:00|4264.15|4263.55|4264.28|4263.68|4264.28|4263.68|4264.03|4263.43|46
1650842230000|2022-04-24 23:17:10|4264.4|4263.8|4263.78|4263.18|4264.53|4263.93|4263.78|4263.18|53
1650842240000|2022-04-24 23:17:20|4263.53|4262.93|4262.78|4262.18|4263.53|4262.93|4262.65|4262.05|66
1650842250000|2022-04-24 23:17:30|4262.53|4261.93|4262.78|4262.18|4262.78|4262.18|4261.78|4261.18|174
1650842260000|2022-04-24 23:17:40|4262.53|4261.93|4262.03|4261.43|4262.53|4261.93|4262.03|4261.43|61
1650842270000|2022-04-24 23:17:50|4262.15|4261.55|4264.03|4263.43|4264.53|4263.93|4262.03|4261.43|198
1650842280000|2022-04-24 23:18:00|4263.53|4262.93|4263.28|4262.68|4264.03|4263.43|4263.15|4262.55|77
1650842290000|2022-04-24 23:18:10|4263.15|4262.55|4263.4|4262.8|4263.4|4262.8|4263.15|4262.55|14
1650842300000|2022-04-24 23:18:20|4263.28|4262.68|4261.53|4260.93|4263.28|4262.68|4260.03|4259.43|360
1650842310000|2022-04-24 23:18:30|4261.65|4261.05|4260.78|4260.18|4261.78|4261.18|4260.78|4260.18|77
1650842320000|2022-04-24 23:18:40|4261.03|4260.43|4261.53|4260.93|4261.53|4260.93|4260.78|4260.18|26
1650842330000|2022-04-24 23:18:50|4261.78|4261.18|4262.03|4261.43|4262.28|4261.68|4261.53|4260.93|44
1650842340000|2022-04-24 23:19:00|4262.15|4261.55|4262.53|4261.93|4262.53|4261.93|4262.03|4261.43|21
1650842350000|2022-04-24 23:19:10|4262.28|4261.68|4262.28|4261.68|4262.4|4261.8|4262.28|4261.68|35
1650842360000|2022-04-24 23:19:20|4262.4|4261.8|4262.03|4261.43|4262.4|4261.8|4262.03|4261.43|16
1650842370000|2022-04-24 23:19:30|4262.28|4261.68|4262.28|4261.68|4262.53|4261.93|4262.28|4261.68|24
1650842380000|2022-04-24 23:19:40|4262.15|4261.55|4262.03|4261.43|4262.15|4261.55|4262.03|4261.43|5
1650842390000|2022-04-24 23:19:50|4262.15|4261.55|4262.03|4261.43|4262.15|4261.55|4262.03|4261.43|9
1650842400000|2022-04-24 23:20:00|4262.15|4261.55|4262.28|4261.68|4262.53|4261.93|4262.15|4261.55|37
1650842410000|2022-04-24 23:20:10|4262.53|4261.93|4263.03|4262.43|4263.15|4262.55|4262.28|4261.68|35
1650842420000|2022-04-24 23:20:20|4262.78|4262.18|4264.28|4263.68|4264.53|4263.93|4262.78|4262.18|138
1650842430000|2022-04-24 23:20:30|4264.53|4263.93|4264.28|4263.68|4264.53|4263.93|4264.28|4263.68|27
1650842440000|2022-04-24 23:20:40|4265.03|4264.43|4265.03|4264.43|4265.03|4264.43|4264.78|4264.18|97
1650842450000|2022-04-24 23:20:50|4265.28|4264.68|4265.03|4264.43|4265.28|4264.68|4264.78|4264.18|28
1650842460000|2022-04-24 23:21:00|4264.9|4264.3|4265.28|4264.68|4265.28|4264.68|4264.78|4264.18|34
1650842470000|2022-04-24 23:21:10|4265.53|4264.93|4265.28|4264.68|4265.53|4264.93|4265.03|4264.43|42
1650842480000|2022-04-24 23:21:20|4265.53|4264.93|4265.28|4264.68|4265.65|4265.05|4265.28|4264.68|10
1650842490000|2022-04-24 23:21:30|4265.4|4264.8|4265.03|4264.43|4265.4|4264.8|4265.03|4264.43|7
1650842500000|2022-04-24 23:21:40|4265.15|4264.55|4265.78|4265.18|4265.78|4265.18|4265.15|4264.55|58
1650842510000|2022-04-24 23:21:50|4265.9|4265.3|4266.28|4265.68|4266.28|4265.68|4265.78|4265.18|21
1650842520000|2022-04-24 23:22:00|4266.53|4265.93|4267.03|4266.43|4267.28|4266.68|4266.53|4265.93|136
1650842530000|2022-04-24 23:22:10|4267.15|4266.55|4266.78|4266.18|4267.28|4266.68|4266.53|4265.93|76
1650842540000|2022-04-24 23:22:20|4266.53|4265.93|4266.78|4266.18|4267.03|4266.43|4266.53|4265.93|28
1650842550000|2022-04-24 23:22:30|4266.53|4265.93|4266.65|4266.05|4266.78|4266.18|4266.53|4265.93|12
1650842560000|2022-04-24 23:22:40|4266.53|4265.93|4266.53|4265.93|4267.03|4266.43|4266.53|4265.93|12
1650842570000|2022-04-24 23:22:50|4266.4|4265.8|4266.53|4265.93|4266.53|4265.93|4266.4|4265.8|13
1650842580000|2022-04-24 23:23:00|4266.28|4265.68|4266.53|4265.93|4266.53|4265.93|4266.28|4265.68|24
1650842590000|2022-04-24 23:23:10|4266.78|4266.18|4266.78|4266.18|4266.78|4266.18|4266.78|4266.18|13
1650842610000|2022-04-24 23:23:30|4266.65|4266.05|4267.03|4266.43|4267.03|4266.43|4266.65|4266.05|40
1650842620000|2022-04-24 23:23:40|4267.28|4266.68|4266.78|4266.18|4267.28|4266.68|4266.78|4266.18|15
1650842630000|2022-04-24 23:23:50|4266.9|4266.3|4266.78|4266.18|4266.9|4266.3|4266.53|4265.93|18
1650842640000|2022-04-24 23:24:00|4266.9|4266.3|4267.03|4266.43|4267.03|4266.43|4266.78|4266.18|36
1650842650000|2022-04-24 23:24:10|4266.9|4266.3|4267.28|4266.68|4267.28|4266.68|4266.9|4266.3|12
1650842660000|2022-04-24 23:24:20|4267.15|4266.55|4267.28|4266.68|4267.28|4266.68|4267.03|4266.43|10
1650842670000|2022-04-24 23:24:30|4267.15|4266.55|4267.15|4266.55|4267.15|4266.55|4267.03|4266.43|61
1650842680000|2022-04-24 23:24:40|4267.03|4266.43|4267.28|4266.68|4267.28|4266.68|4267.03|4266.43|4
1650842690000|2022-04-24 23:24:50|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|35
1650842700000|2022-04-24 23:25:00|4267.78|4267.18|4266.65|4266.05|4267.78|4267.18|4266.65|4266.05|58
1650842710000|2022-04-24 23:25:10|4266.53|4265.93|4267.78|4267.18|4267.78|4267.18|4266.53|4265.93|69
1650842720000|2022-04-24 23:25:20|4267.65|4267.05|4267.65|4267.05|4267.78|4267.18|4267.53|4266.93|27
1650842730000|2022-04-24 23:25:30|4267.53|4266.93|4267.78|4267.18|4267.78|4267.18|4267.28|4266.68|34
1650842740000|2022-04-24 23:25:40|4267.65|4267.05|4267.53|4266.93|4267.78|4267.18|4267.53|4266.93|26
1650842750000|2022-04-24 23:25:50|4268.03|4267.43|4267.53|4266.93|4268.03|4267.43|4267.53|4266.93|68
1650842760000|2022-04-24 23:26:00|4267.65|4267.05|4267.78|4267.18|4267.78|4267.18|4267.53|4266.93|14
1650842770000|2022-04-24 23:26:10|4267.9|4267.3|4267.9|4267.3|4267.9|4267.3|4267.9|4267.3|16
1650842780000|2022-04-24 23:26:20|4267.78|4267.18|4268.03|4267.43|4268.15|4267.55|4267.78|4267.18|20
1650842790000|2022-04-24 23:26:30|4267.78|4267.18|4267.53|4266.93|4267.78|4267.18|4267.53|4266.93|31
1650842800000|2022-04-24 23:26:40|4267.28|4266.68|4267.28|4266.68|4267.28|4266.68|4267.28|4266.68|37
1650842810000|2022-04-24 23:26:50|4267.53|4266.93|4267.28|4266.68|4267.53|4266.93|4267.28|4266.68|11
1650842820000|2022-04-24 23:27:00|4267.4|4266.8|4267.65|4267.05|4267.78|4267.18|4267.4|4266.8|23
1650842830000|2022-04-24 23:27:10|4267.78|4267.18|4267.65|4267.05|4267.78|4267.18|4267.53|4266.93|12
1650842840000|2022-04-24 23:27:20|4267.53|4266.93|4267.78|4267.18|4267.78|4267.18|4267.53|4266.93|10
1650842850000|2022-04-24 23:27:30|4267.65|4267.05|4267.53|4266.93|4267.78|4267.18|4267.53|4266.93|11
1650842860000|2022-04-24 23:27:40|4267.28|4266.68|4267.4|4266.8|4267.4|4266.8|4267.28|4266.68|5
1650842870000|2022-04-24 23:27:50|4267.28|4266.68|4267.53|4266.93|4267.53|4266.93|4267.28|4266.68|16
1650842880000|2022-04-24 23:28:00|4267.65|4267.05|4267.53|4266.93|4267.65|4267.05|4267.53|4266.93|17
1650842890000|2022-04-24 23:28:10|4267.65|4267.05|4267.53|4266.93|4267.65|4267.05|4267.53|4266.93|2
1650842900000|2022-04-24 23:28:20|4267.65|4267.05|4267.78|4267.18|4267.78|4267.18|4267.65|4267.05|12
1650842910000|2022-04-24 23:28:30|4267.65|4267.05|4267.78|4267.18|4267.78|4267.18|4267.53|4266.93|2
1650842920000|2022-04-24 23:28:40|4267.65|4267.05|4267.78|4267.18|4267.9|4267.3|4267.65|4267.05|33
1650842930000|2022-04-24 23:28:50|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|11
1650842940000|2022-04-24 23:29:00|4268.53|4267.93|4269.28|4268.68|4269.28|4268.68|4268.53|4267.93|90
1650842950000|2022-04-24 23:29:10|4269.4|4268.8|4269.03|4268.43|4269.4|4268.8|4268.78|4268.18|42
1650842960000|2022-04-24 23:29:20|4268.78|4268.18|4269.53|4268.93|4269.53|4268.93|4268.78|4268.18|58
1650842970000|2022-04-24 23:29:30|4269.65|4269.05|4270.53|4269.93|4270.9|4270.3|4269.65|4269.05|215
1650842980000|2022-04-24 23:29:40|4270.03|4269.43|4269.78|4269.18|4270.28|4269.68|4269.78|4269.18|49
1650842990000|2022-04-24 23:29:50|4269.9|4269.3|4270.28|4269.68|4270.28|4269.68|4269.78|4269.18|20
1650843000000|2022-04-24 23:30:00|4270.03|4269.43|4271.03|4270.43|4271.03|4270.43|4269.78|4269.18|112
1650843010000|2022-04-24 23:30:10|4271.15|4270.55|4271.28|4270.68|4272.03|4271.43|4271.03|4270.43|302
1650843020000|2022-04-24 23:30:20|4271.15|4270.55|4271.03|4270.43|4271.15|4270.55|4270.65|4270.05|61
1650843030000|2022-04-24 23:30:30|4271.15|4270.55|4271.15|4270.55|4271.28|4270.68|4271.03|4270.43|71
1650843040000|2022-04-24 23:30:40|4270.78|4270.18|4270.78|4270.18|4271.28|4270.68|4270.78|4270.18|64
1650843050000|2022-04-24 23:30:50|4270.65|4270.05|4272.03|4271.43|4272.03|4271.43|4270.53|4269.93|147
1650843060000|2022-04-24 23:31:00|4271.9|4271.3|4272.03|4271.43|4272.03|4271.43|4271.65|4271.05|41
1650843070000|2022-04-24 23:31:10|4271.78|4271.18|4271.65|4271.05|4272.03|4271.43|4271.65|4271.05|49
1650843080000|2022-04-24 23:31:20|4271.53|4270.93|4271.53|4270.93|4271.53|4270.93|4271.28|4270.68|13
1650843090000|2022-04-24 23:31:30|4271.65|4271.05|4271.03|4270.43|4271.65|4271.05|4271.03|4270.43|16
1650843100000|2022-04-24 23:31:40|4270.9|4270.3|4270.78|4270.18|4270.9|4270.3|4270.65|4270.05|27
1650843110000|2022-04-24 23:31:50|4271.03|4270.43|4270.78|4270.18|4271.03|4270.43|4270.78|4270.18|20
1650843120000|2022-04-24 23:32:00|4270.53|4269.93|4270.78|4270.18|4270.78|4270.18|4270.53|4269.93|16
1650843130000|2022-04-24 23:32:10|4270.53|4269.93|4270.03|4269.43|4270.65|4270.05|4269.9|4269.3|66
1650843140000|2022-04-24 23:32:20|4269.9|4269.3|4270.15|4269.55|4270.28|4269.68|4269.9|4269.3|24
1650843150000|2022-04-24 23:32:30|4270.03|4269.43|4269.53|4268.93|4270.03|4269.43|4269.53|4268.93|24
1650843160000|2022-04-24 23:32:40|4269.65|4269.05|4269.53|4268.93|4269.78|4269.18|4269.53|4268.93|21
1650843170000|2022-04-24 23:32:50|4269.65|4269.05|4269.28|4268.68|4269.65|4269.05|4269.28|4268.68|33
1650843180000|2022-04-24 23:33:00|4269.15|4268.55|4269.53|4268.93|4269.53|4268.93|4268.78|4268.18|104
1650843190000|2022-04-24 23:33:10|4269.28|4268.68|4269.78|4269.18|4269.78|4269.18|4269.28|4268.68|16
1650843200000|2022-04-24 23:33:20|4269.53|4268.93|4269.03|4268.43|4269.65|4269.05|4269.03|4268.43|71
1650843210000|2022-04-24 23:33:30|4269.28|4268.68|4269.03|4268.43|4269.28|4268.68|4268.9|4268.3|18
1650843220000|2022-04-24 23:33:40|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|13
1650843230000|2022-04-24 23:33:50|4269.03|4268.43|4268.78|4268.18|4269.03|4268.43|4268.78|4268.18|12
1650843240000|2022-04-24 23:34:00|4268.9|4268.3|4268.65|4268.05|4269.03|4268.43|4268.53|4267.93|22
1650843250000|2022-04-24 23:34:10|4268.78|4268.18|4268.78|4268.18|4269.03|4268.43|4268.78|4268.18|34
1650843260000|2022-04-24 23:34:20|4268.9|4268.3|4269.53|4268.93|4269.53|4268.93|4268.78|4268.18|56
1650843270000|2022-04-24 23:34:30|4269.28|4268.68|4268.9|4268.3|4269.4|4268.8|4268.9|4268.3|18
1650843280000|2022-04-24 23:34:40|4269.03|4268.43|4269.03|4268.43|4269.03|4268.43|4268.9|4268.3|0
1650843290000|2022-04-24 23:34:50|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|28
1650843300000|2022-04-24 23:35:00|4268.9|4268.3|4269.15|4268.55|4269.15|4268.55|4268.9|4268.3|9
1650843310000|2022-04-24 23:35:10|4269.03|4268.43|4269.03|4268.43|4269.15|4268.55|4268.9|4268.3|11
1650843320000|2022-04-24 23:35:20|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|5
1650843330000|2022-04-24 23:35:30|4269.03|4268.43|4269.03|4268.43|4269.03|4268.43|4269.03|4268.43|10
1650843340000|2022-04-24 23:35:40|4268.78|4268.18|4269.03|4268.43|4269.03|4268.43|4268.78|4268.18|28
1650843350000|2022-04-24 23:35:50|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|5
1650843370000|2022-04-24 23:36:10|4268.9|4268.3|4269.03|4268.43|4269.28|4268.68|4268.9|4268.3|10
1650843380000|2022-04-24 23:36:20|4269.15|4268.55|4269.03|4268.43|4269.15|4268.55|4269.03|4268.43|7
1650843390000|2022-04-24 23:36:30|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|13
1650843400000|2022-04-24 23:36:40|4269.03|4268.43|4269.03|4268.43|4269.03|4268.43|4268.9|4268.3|21
1650843410000|2022-04-24 23:36:50|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|12
1650843420000|2022-04-24 23:37:00|4269.03|4268.43|4269.03|4268.43|4269.15|4268.55|4268.78|4268.18|17
1650843430000|2022-04-24 23:37:10|4268.9|4268.3|4268.78|4268.18|4269.03|4268.43|4268.78|4268.18|11
1650843440000|2022-04-24 23:37:20|4268.53|4267.93|4268.65|4268.05|4268.65|4268.05|4268.53|4267.93|47
1650843450000|2022-04-24 23:37:30|4268.78|4268.18|4268.78|4268.18|4269.03|4268.43|4268.78|4268.18|21
1650843460000|2022-04-24 23:37:40|4268.9|4268.3|4269.03|4268.43|4269.03|4268.43|4268.9|4268.3|4
1650843470000|2022-04-24 23:37:50|4269.15|4268.55|4269.03|4268.43|4269.15|4268.55|4269.03|4268.43|3
1650843480000|2022-04-24 23:38:00|4269.15|4268.55|4268.78|4268.18|4269.15|4268.55|4268.78|4268.18|6
1650843490000|2022-04-24 23:38:10|4268.65|4268.05|4268.53|4267.93|4268.78|4268.18|4268.53|4267.93|7
1650843500000|2022-04-24 23:38:20|4268.4|4267.8|4268.15|4267.55|4268.4|4267.8|4268.15|4267.55|50
1650843510000|2022-04-24 23:38:30|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|7
1650843520000|2022-04-24 23:38:40|||||||||4
1650843530000|2022-04-24 23:38:50|4267.78|4267.18|4267.78|4267.18|4267.78|4267.18|4267.78|4267.18|8
1650843540000|2022-04-24 23:39:00|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4267.78|4267.18|32
1650843550000|2022-04-24 23:39:10|4267.9|4267.3|4268.03|4267.43|4268.03|4267.43|4267.9|4267.3|3
1650843560000|2022-04-24 23:39:20|4267.9|4267.3|4267.53|4266.93|4268.03|4267.43|4267.4|4266.8|23
1650843570000|2022-04-24 23:39:30|4267.78|4267.18|4268.03|4267.43|4268.03|4267.43|4267.65|4267.05|18
1650843580000|2022-04-24 23:39:40|4267.9|4267.3|4267.78|4267.18|4268.03|4267.43|4267.78|4267.18|8
1650843600000|2022-04-24 23:40:00|4267.65|4267.05|4267.65|4267.05|4267.65|4267.05|4267.53|4266.93|7
1650843610000|2022-04-24 23:40:10|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.4|4266.8|18
1650843630000|2022-04-24 23:40:30|4267.78|4267.18|4267.78|4267.18|4267.78|4267.18|4267.78|4267.18|9
1650843640000|2022-04-24 23:40:40|4268.03|4267.43|4268.15|4267.55|4268.15|4267.55|4267.78|4267.18|32
1650843650000|2022-04-24 23:40:50|4268.28|4267.68|4268.03|4267.43|4268.28|4267.68|4268.03|4267.43|13
1650843660000|2022-04-24 23:41:00|||||||||11
1650843670000|2022-04-24 23:41:10|4267.78|4267.18|4267.53|4266.93|4267.78|4267.18|4267.53|4266.93|8
1650843680000|2022-04-24 23:41:20|||||||||1
1650843690000|2022-04-24 23:41:30|4267.28|4266.68|4266.78|4266.18|4267.28|4266.68|4266.78|4266.18|43
1650843700000|2022-04-24 23:41:40|4266.53|4265.93|4266.53|4265.93|4266.78|4266.18|4266.53|4265.93|42
1650843710000|2022-04-24 23:41:50|4266.28|4265.68|4266.4|4265.8|4266.53|4265.93|4266.28|4265.68|24
1650843720000|2022-04-24 23:42:00|4266.28|4265.68|4266.28|4265.68|4266.28|4265.68|4266.28|4265.68|8
1650843730000|2022-04-24 23:42:10|||||||||4
1650843740000|2022-04-24 23:42:20|||||||||16
1650843750000|2022-04-24 23:42:30|4266.4|4265.8|4265.78|4265.18|4266.4|4265.8|4265.78|4265.18|57
1650843760000|2022-04-24 23:42:40|4265.9|4265.3|4266.03|4265.43|4266.03|4265.43|4265.9|4265.3|11
1650843770000|2022-04-24 23:42:50|4266.28|4265.68|4266.15|4265.55|4266.28|4265.68|4266.15|4265.55|11
1650843780000|2022-04-24 23:43:00|4266.28|4265.68|4266.15|4265.55|4266.28|4265.68|4266.15|4265.55|8
1650843790000|2022-04-24 23:43:10|4266.03|4265.43|4265.53|4264.93|4266.03|4265.43|4265.53|4264.93|38
1650843800000|2022-04-24 23:43:20|4265.78|4265.18|4265.78|4265.18|4265.78|4265.18|4265.78|4265.18|24
1650843810000|2022-04-24 23:43:30|||||||||4
1650843820000|2022-04-24 23:43:40|4266.03|4265.43|4266.53|4265.93|4266.65|4266.05|4266.03|4265.43|54
1650843830000|2022-04-24 23:43:50|4266.28|4265.68|4266.15|4265.55|4266.28|4265.68|4265.78|4265.18|36
1650843840000|2022-04-24 23:44:00|4266.03|4265.43|4266.28|4265.68|4266.28|4265.68|4266.03|4265.43|48
1650843850000|2022-04-24 23:44:10|4266.03|4265.43|4266.15|4265.55|4266.28|4265.68|4266.03|4265.43|28
1650843860000|2022-04-24 23:44:20|4266.03|4265.43|4265.78|4265.18|4266.15|4265.55|4265.78|4265.18|15
1650843870000|2022-04-24 23:44:30|4265.9|4265.3|4266.03|4265.43|4266.03|4265.43|4265.9|4265.3|2
1650843880000|2022-04-24 23:44:40|4265.9|4265.3|4265.78|4265.18|4265.9|4265.3|4265.78|4265.18|10
1650843890000|2022-04-24 23:44:50|4265.9|4265.3|4265.9|4265.3|4265.9|4265.3|4265.78|4265.18|7
1650843900000|2022-04-24 23:45:00|4266.03|4265.43|4267.03|4266.43|4267.03|4266.43|4266.03|4265.43|85
1650843910000|2022-04-24 23:45:10|4267.15|4266.55|4267.28|4266.68|4267.28|4266.68|4266.9|4266.3|33
1650843920000|2022-04-24 23:45:20|4267.53|4266.93|4267.28|4266.68|4267.53|4266.93|4267.28|4266.68|74
1650843930000|2022-04-24 23:45:30|4267.4|4266.8|4267.53|4266.93|4267.53|4266.93|4267.4|4266.8|19
1650843940000|2022-04-24 23:45:40|4267.4|4266.8|4266.78|4266.18|4267.4|4266.8|4266.65|4266.05|14
1650843950000|2022-04-24 23:45:50|4267.03|4266.43|4266.53|4265.93|4267.03|4266.43|4266.53|4265.93|12
1650843960000|2022-04-24 23:46:00|4266.28|4265.68|4265.53|4264.93|4266.53|4265.93|4265.53|4264.93|44
1650843970000|2022-04-24 23:46:10|4265.65|4265.05|4265.78|4265.18|4266.03|4265.43|4265.65|4265.05|26
1650843980000|2022-04-24 23:46:20|4265.65|4265.05|4264.65|4264.05|4265.78|4265.18|4264.53|4263.93|109
1650843990000|2022-04-24 23:46:30|4264.78|4264.18|4265.03|4264.43|4265.53|4264.93|4264.53|4263.93|39
1650844000000|2022-04-24 23:46:40|4264.78|4264.18|4264.03|4263.43|4264.78|4264.18|4263.78|4263.18|98
1650844010000|2022-04-24 23:46:50|4263.78|4263.18|4263.78|4263.18|4263.9|4263.3|4263.65|4263.05|54
1650844020000|2022-04-24 23:47:00|4264.03|4263.43|4264.53|4263.93|4265.03|4264.43|4263.9|4263.3|48
1650844030000|2022-04-24 23:47:10|4264.28|4263.68|4264.65|4264.05|4264.65|4264.05|4264.28|4263.68|17
1650844040000|2022-04-24 23:47:20|4264.78|4264.18|4264.9|4264.3|4265.03|4264.43|4264.53|4263.93|26
1650844050000|2022-04-24 23:47:30|4265.03|4264.43|4265.28|4264.68|4265.78|4265.18|4264.78|4264.18|74
1650844060000|2022-04-24 23:47:40|4265.4|4264.8|4265.4|4264.8|4265.53|4264.93|4265.28|4264.68|27
1650844070000|2022-04-24 23:47:50|4265.28|4264.68|4265.78|4265.18|4266.15|4265.55|4265.28|4264.68|30
1650844080000|2022-04-24 23:48:00|4265.53|4264.93|4264.78|4264.18|4265.53|4264.93|4264.78|4264.18|29
1650844090000|2022-04-24 23:48:10|4264.65|4264.05|4265.03|4264.43|4265.03|4264.43|4264.53|4263.93|14
1650844100000|2022-04-24 23:48:20|4264.9|4264.3|4265.53|4264.93|4265.53|4264.93|4264.78|4264.18|24
1650844110000|2022-04-24 23:48:30|4265.4|4264.8|4265.78|4265.18|4265.78|4265.18|4265.28|4264.68|21
1650844120000|2022-04-24 23:48:40|4266.03|4265.43|4265.78|4265.18|4266.28|4265.68|4265.78|4265.18|19
1650844130000|2022-04-24 23:48:50|4266.03|4265.43|4266.03|4265.43|4266.03|4265.43|4265.78|4265.18|17
1650844140000|2022-04-24 23:49:00|4265.78|4265.18|4266.03|4265.43|4266.03|4265.43|4265.4|4264.8|35
1650844150000|2022-04-24 23:49:10|4266.28|4265.68|4266.28|4265.68|4266.4|4265.8|4266.03|4265.43|43
1650844160000|2022-04-24 23:49:20|4266.4|4265.8|4266.53|4265.93|4267.03|4266.43|4266.28|4265.68|84
1650844170000|2022-04-24 23:49:30|4266.28|4265.68|4266.28|4265.68|4266.53|4265.93|4265.9|4265.3|69
1650844180000|2022-04-24 23:49:40|4266.4|4265.8|4265.78|4265.18|4266.53|4265.93|4265.78|4265.18|36
1650844190000|2022-04-24 23:49:50|4265.65|4265.05|4265.78|4265.18|4265.78|4265.18|4265.65|4265.05|22
1650844200000|2022-04-24 23:50:00|4265.53|4264.93|4265.78|4265.18|4265.78|4265.18|4265.53|4264.93|19
1650844210000|2022-04-24 23:50:10|4266.28|4265.68|4265.78|4265.18|4266.28|4265.68|4265.78|4265.18|44
1650844220000|2022-04-24 23:50:20|4265.65|4265.05|4265.78|4265.18|4265.78|4265.18|4265.65|4265.05|13
1650844230000|2022-04-24 23:50:30|4265.53|4264.93|4265.28|4264.68|4265.53|4264.93|4264.9|4264.3|29
1650844240000|2022-04-24 23:50:40|4265.4|4264.8|4265.28|4264.68|4265.4|4264.8|4265.15|4264.55|10
1650844250000|2022-04-24 23:50:50|4265.4|4264.8|4265.4|4264.8|4265.4|4264.8|4265.15|4264.55|17
1650844260000|2022-04-24 23:51:00|4265.53|4264.93|4264.65|4264.05|4265.53|4264.93|4264.4|4263.8|51
1650844270000|2022-04-24 23:51:10|4264.78|4264.18|4264.53|4263.93|4265.03|4264.43|4264.53|4263.93|56
1650844280000|2022-04-24 23:51:20|4265.03|4264.43|4264.65|4264.05|4265.03|4264.43|4264.65|4264.05|14
1650844290000|2022-04-24 23:51:30|4264.78|4264.18|4264.28|4263.68|4264.78|4264.18|4264.28|4263.68|12
1650844300000|2022-04-24 23:51:40|4264.53|4263.93|4264.28|4263.68|4264.78|4264.18|4264.28|4263.68|57
1650844310000|2022-04-24 23:51:50|4263.9|4263.3|4263.9|4263.3|4264.03|4263.43|4263.53|4262.93|43
1650844320000|2022-04-24 23:52:00|4263.78|4263.18|4264.28|4263.68|4264.28|4263.68|4263.78|4263.18|35
1650844330000|2022-04-24 23:52:10|4264.4|4263.8|4264.78|4264.18|4265.03|4264.43|4264.4|4263.8|18
1650844340000|2022-04-24 23:52:20|4264.9|4264.3|4264.78|4264.18|4264.9|4264.3|4264.53|4263.93|21
1650844350000|2022-04-24 23:52:30|4264.65|4264.05|4265.03|4264.43|4265.03|4264.43|4264.53|4263.93|8
1650844360000|2022-04-24 23:52:40|4264.78|4264.18|4264.78|4264.18|4265.03|4264.43|4264.78|4264.18|13
1650844370000|2022-04-24 23:52:50|4264.65|4264.05|4264.65|4264.05|4264.65|4264.05|4264.65|4264.05|14
1650844380000|2022-04-24 23:53:00|4264.78|4264.18|4264.53|4263.93|4264.78|4264.18|4264.53|4263.93|15
1650844390000|2022-04-24 23:53:10|4264.78|4264.18|4264.78|4264.18|4264.78|4264.18|4264.78|4264.18|6
1650844410000|2022-04-24 23:53:30|4265.03|4264.43|4265.03|4264.43|4265.03|4264.43|4264.9|4264.3|12
1650844420000|2022-04-24 23:53:40|4265.28|4264.68|4265.03|4264.43|4265.28|4264.68|4265.03|4264.43|24
1650844430000|2022-04-24 23:53:50|4265.15|4264.55|4265.53|4264.93|4265.53|4264.93|4265.15|4264.55|11
1650844440000|2022-04-24 23:54:00|4265.4|4264.8|4265.53|4264.93|4265.53|4264.93|4265.4|4264.8|5
1650844450000|2022-04-24 23:54:10|4265.65|4265.05|4265.78|4265.18|4265.78|4265.18|4265.65|4265.05|11
1650844460000|2022-04-24 23:54:20|4265.53|4264.93|4265.28|4264.68|4265.53|4264.93|4265.28|4264.68|24
1650844470000|2022-04-24 23:54:30|4265.03|4264.43|4264.78|4264.18|4265.03|4264.43|4264.78|4264.18|30
1650844480000|2022-04-24 23:54:40|4264.53|4263.93|4264.78|4264.18|4264.78|4264.18|4264.53|4263.93|11
1650844490000|2022-04-24 23:54:50|4264.65|4264.05|4264.65|4264.05|4264.65|4264.05|4264.65|4264.05|4
1650844500000|2022-04-24 23:55:00|4264.78|4264.18|4264.78|4264.18|4264.78|4264.18|4264.65|4264.05|12
1650844510000|2022-04-24 23:55:10|4264.65|4264.05|4264.78|4264.18|4264.78|4264.18|4264.65|4264.05|16
1650844520000|2022-04-24 23:55:20|4264.65|4264.05|4264.53|4263.93|4264.78|4264.18|4264.53|4263.93|3
1650844530000|2022-04-24 23:55:30|4264.28|4263.68|4262.9|4262.3|4264.28|4263.68|4262.78|4262.18|89
1650844540000|2022-04-24 23:55:40|4263.03|4262.43|4263.53|4262.93|4263.78|4263.18|4262.9|4262.3|58
1650844550000|2022-04-24 23:55:50|4263.28|4262.68|4262.78|4262.18|4263.53|4262.93|4262.78|4262.18|35
1650844560000|2022-04-24 23:56:00|4262.9|4262.3|4263.53|4262.93|4263.53|4262.93|4262.9|4262.3|20
1650844570000|2022-04-24 23:56:10|4263.78|4263.18|4263.78|4263.18|4264.03|4263.43|4263.78|4263.18|28
1650844580000|2022-04-24 23:56:20|4263.9|4263.3|4263.53|4262.93|4263.9|4263.3|4263.53|4262.93|19
1650844590000|2022-04-24 23:56:30|4263.28|4262.68|4263.03|4262.43|4263.28|4262.68|4263.03|4262.43|25
1650844600000|2022-04-24 23:56:40|4263.28|4262.68|4263.65|4263.05|4263.65|4263.05|4263.28|4262.68|16
1650844610000|2022-04-24 23:56:50|4263.53|4262.93|4263.78|4263.18|4263.78|4263.18|4263.53|4262.93|7
1650844620000|2022-04-24 23:57:00|4263.9|4263.3|4264.15|4263.55|4264.15|4263.55|4263.9|4263.3|24
1650844630000|2022-04-24 23:57:10|4264.28|4263.68|4264.53|4263.93|4264.53|4263.93|4264.15|4263.55|24
1650844640000|2022-04-24 23:57:20|4264.28|4263.68|4264.78|4264.18|4264.78|4264.18|4264.28|4263.68|17
1650844650000|2022-04-24 23:57:30|4264.65|4264.05|4264.53|4263.93|4264.65|4264.05|4264.53|4263.93|4
1650844660000|2022-04-24 23:57:40|4264.65|4264.05|4264.78|4264.18|4264.9|4264.3|4264.53|4263.93|17
1650844670000|2022-04-24 23:57:50|4264.9|4264.3|4265.03|4264.43|4265.03|4264.43|4264.78|4264.18|7
1650844680000|2022-04-24 23:58:00|4265.15|4264.55|4265.03|4264.43|4265.28|4264.68|4265.03|4264.43|17
1650844690000|2022-04-24 23:58:10|4264.9|4264.3|4265.53|4264.93|4265.53|4264.93|4264.9|4264.3|24
1650844700000|2022-04-24 23:58:20|4265.4|4264.8|4265.65|4265.05|4265.65|4265.05|4265.4|4264.8|26
1650844710000|2022-04-24 23:58:30|4265.53|4264.93|4265.65|4265.05|4265.65|4265.05|4265.53|4264.93|3
1650844720000|2022-04-24 23:58:40|4265.78|4265.18|4265.9|4265.3|4265.9|4265.3|4265.65|4265.05|7
1650844730000|2022-04-24 23:58:50|4265.78|4265.18|4265.65|4265.05|4265.78|4265.18|4265.53|4264.93|7
1650844740000|2022-04-24 23:59:00|4265.53|4264.93|4265.28|4264.68|4265.53|4264.93|4265.15|4264.55|19
1650844750000|2022-04-24 23:59:10|4265.15|4264.55|4264.78|4264.18|4265.28|4264.68|4264.78|4264.18|9
1650844760000|2022-04-24 23:59:20|4264.65|4264.05|4264.78|4264.18|4264.78|4264.18|4264.65|4264.05|9
1650844770000|2022-04-24 23:59:30|4264.9|4264.3|4264.9|4264.3|4264.9|4264.3|4264.9|4264.3|4
1650844780000|2022-04-24 23:59:40|4265.03|4264.43|4264.28|4263.68|4265.03|4264.43|4264.28|4263.68|19
1650844790000|2022-04-24 23:59:50|4264.4|4263.8|4263.4|4262.8|4264.4|4263.8|4263.4|4262.8|42
1650844800000|2022-04-25 00:00:00|4263.28|4262.68|4264.03|4263.43|4264.03|4263.43|4263.28|4262.68|103
1650844810000|2022-04-25 00:00:10|4264.28|4263.68|4262.28|4261.68|4264.28|4263.68|4262.28|4261.68|112
1650844820000|2022-04-25 00:00:20|4262.03|4261.43|4260.78|4260.18|4262.03|4261.43|4260.53|4259.93|226
1650844830000|2022-04-25 00:00:30|4260.9|4260.3|4261.9|4261.3|4262.03|4261.43|4260.9|4260.3|115
1650844840000|2022-04-25 00:00:40|4262.03|4261.43|4263.78|4263.18|4263.78|4263.18|4261.78|4261.18|60
1650844850000|2022-04-25 00:00:50|4263.9|4263.3|4265.28|4264.68|4265.65|4265.05|4263.78|4263.18|115
1650844860000|2022-04-25 00:01:00|4265.78|4265.18|4265.4|4264.8|4266.53|4265.93|4265.28|4264.68|125
1650844870000|2022-04-25 00:01:10|4265.53|4264.93|4265.28|4264.68|4266.03|4265.43|4265.28|4264.68|40
1650844880000|2022-04-25 00:01:20|4265.53|4264.93|4265.28|4264.68|4265.53|4264.93|4265.28|4264.68|48
1650844890000|2022-04-25 00:01:30|4264.78|4264.18|4264.78|4264.18|4265.28|4264.68|4264.65|4264.05|50
1650844900000|2022-04-25 00:01:40|4265.03|4264.43|4264.78|4264.18|4265.03|4264.43|4264.78|4264.18|27
1650844910000|2022-04-25 00:01:50|4264.9|4264.3|4265.03|4264.43|4265.03|4264.43|4264.9|4264.3|3
1650844920000|2022-04-25 00:02:00|4265.28|4264.68|4264.03|4263.43|4265.28|4264.68|4263.78|4263.18|53
1650844930000|2022-04-25 00:02:10|4263.78|4263.18|4263.53|4262.93|4263.78|4263.18|4263.53|4262.93|10
1650844940000|2022-04-25 00:02:20|4263.28|4262.68|4263.53|4262.93|4263.53|4262.93|4263.28|4262.68|19
1650844950000|2022-04-25 00:02:30|4263.4|4262.8|4262.53|4261.93|4263.53|4262.93|4262.53|4261.93|23
1650844960000|2022-04-25 00:02:40|4262.78|4262.18|4262.78|4262.18|4263.03|4262.43|4262.53|4261.93|31
1650844970000|2022-04-25 00:02:50|4262.9|4262.3|4262.4|4261.8|4263.03|4262.43|4262.4|4261.8|22
1650844980000|2022-04-25 00:03:00|4262.28|4261.68|4262.4|4261.8|4262.65|4262.05|4262.28|4261.68|32
1650844990000|2022-04-25 00:03:10|4262.28|4261.68|4261.9|4261.3|4262.28|4261.68|4261.78|4261.18|51
1650845000000|2022-04-25 00:03:20|4261.78|4261.18|4261.15|4260.55|4261.78|4261.18|4260.9|4260.3|60
1650845010000|2022-04-25 00:03:30|4261.03|4260.43|4261.53|4260.93|4261.78|4261.18|4261.03|4260.43|32
1650845020000|2022-04-25 00:03:40|4261.65|4261.05|4261.28|4260.68|4261.78|4261.18|4261.03|4260.43|14
1650845030000|2022-04-25 00:03:50|4261.15|4260.55|4260.9|4260.3|4261.28|4260.68|4260.78|4260.18|16
1650845040000|2022-04-25 00:04:00|4260.78|4260.18|4260.78|4260.18|4261.28|4260.68|4260.78|4260.18|29
1650845050000|2022-04-25 00:04:10|4261.03|4260.43|4261.28|4260.68|4261.53|4260.93|4261.03|4260.43|18
1650845060000|2022-04-25 00:04:20|4261.15|4260.55|4261.03|4260.43|4261.4|4260.8|4261.03|4260.43|19
1650845070000|2022-04-25 00:04:30|4260.78|4260.18|4259.28|4258.68|4260.78|4260.18|4259.28|4258.68|111
1650845080000|2022-04-25 00:04:40|4259.15|4258.55|4258.65|4258.05|4259.28|4258.68|4258.53|4257.93|142
1650845090000|2022-04-25 00:04:50|4258.53|4257.93|4258.78|4258.18|4258.78|4258.18|4258.28|4257.68|72
1650845100000|2022-04-25 00:05:00|4259.28|4258.68|4258.03|4257.43|4259.28|4258.68|4258.03|4257.43|127
1650845110000|2022-04-25 00:05:10|4257.9|4257.3|4255.65|4255.05|4258.03|4257.43|4255.65|4255.05|401
1650845120000|2022-04-25 00:05:20|4255.53|4254.93|4256.03|4255.43|4256.03|4255.43|4254.78|4254.18|166
1650845130000|2022-04-25 00:05:30|4255.9|4255.3|4256.78|4256.18|4256.78|4256.18|4255.9|4255.3|67
1650845140000|2022-04-25 00:05:40|4256.9|4256.3|4256.9|4256.3|4257.03|4256.43|4256.78|4256.18|75
1650845150000|2022-04-25 00:05:50|4256.78|4256.18|4256.28|4255.68|4256.78|4256.18|4256.28|4255.68|75
1650845160000|2022-04-25 00:06:00|4256.03|4255.43|4256.9|4256.3|4257.03|4256.43|4255.28|4254.68|108
1650845170000|2022-04-25 00:06:10|4257.03|4256.43|4256.03|4255.43|4257.03|4256.43|4256.03|4255.43|109
1650845180000|2022-04-25 00:06:20|4256.15|4255.55|4256.65|4256.05|4256.78|4256.18|4256.03|4255.43|43
1650845190000|2022-04-25 00:06:30|4256.53|4255.93|4256.78|4256.18|4256.78|4256.18|4256.53|4255.93|11
1650845200000|2022-04-25 00:06:40|4256.53|4255.93|4256.78|4256.18|4256.78|4256.18|4256.53|4255.93|45
1650845210000|2022-04-25 00:06:50|4256.65|4256.05|4257.03|4256.43|4257.03|4256.43|4256.53|4255.93|70
1650845220000|2022-04-25 00:07:00|4256.78|4256.18|4256.03|4255.43|4256.78|4256.18|4256.03|4255.43|124
1650845230000|2022-04-25 00:07:10|4256.28|4255.68|4256.03|4255.43|4256.53|4255.93|4256.03|4255.43|38
1650845240000|2022-04-25 00:07:20|4256.28|4255.68|4252.28|4251.68|4256.28|4255.68|4252.28|4251.68|583
1650845250000|2022-04-25 00:07:30|4252.4|4251.8|4252.53|4251.93|4253.03|4252.43|4252.28|4251.68|141
1650845260000|2022-04-25 00:07:40|4252.4|4251.8|4251.28|4250.68|4252.9|4252.3|4251.28|4250.68|185
1650845270000|2022-04-25 00:07:50|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.03|4250.43|133
1650845280000|2022-04-25 00:08:00|4251.9|4251.3|4252.53|4251.93|4253.03|4252.43|4251.9|4251.3|120
1650845290000|2022-04-25 00:08:10|4252.4|4251.8|4251.03|4250.43|4252.53|4251.93|4251.03|4250.43|92
1650845300000|2022-04-25 00:08:20|4250.9|4250.3|4248.03|4247.43|4250.9|4250.3|4246.28|4245.68|955
1650845310000|2022-04-25 00:08:30|4247.65|4247.05|4245.53|4244.93|4247.78|4247.18|4245.53|4244.93|298
1650845320000|2022-04-25 00:08:40|4245.4|4244.8|4245.03|4244.43|4246.03|4245.43|4245.03|4244.43|240
1650845330000|2022-04-25 00:08:50|4245.28|4244.68|4245.53|4244.93|4246.03|4245.43|4244.78|4244.18|198
1650845340000|2022-04-25 00:09:00|4244.28|4243.68|4244.28|4243.68|4245.03|4244.43|4243.78|4243.18|465
1650845350000|2022-04-25 00:09:10|4244.53|4243.93|4244.28|4243.68|4244.78|4244.18|4244.28|4243.68|176
1650845360000|2022-04-25 00:09:20|4244.53|4243.93|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|85
1650845370000|2022-04-25 00:09:30|4243.78|4243.18|4244.78|4244.18|4244.78|4244.18|4243.03|4242.43|309
1650845380000|2022-04-25 00:09:40|4245.28|4244.68|4247.28|4246.68|4247.78|4247.18|4245.28|4244.68|193
1650845390000|2022-04-25 00:09:50|4247.4|4246.8|4247.28|4246.68|4247.78|4247.18|4247.28|4246.68|107
1650845400000|2022-04-25 00:10:00|4247.4|4246.8|4247.53|4246.93|4247.78|4247.18|4247.03|4246.43|89
1650845410000|2022-04-25 00:10:10|4247.78|4247.18|4248.03|4247.43|4248.28|4247.68|4247.78|4247.18|45
1650845420000|2022-04-25 00:10:20|4247.78|4247.18|4248.78|4248.18|4248.78|4248.18|4247.78|4247.18|63
1650845430000|2022-04-25 00:10:30|4248.53|4247.93|4248.28|4247.68|4248.53|4247.93|4248.03|4247.43|85
1650845440000|2022-04-25 00:10:40|4248.53|4247.93|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|29
1650845450000|2022-04-25 00:10:50|4248.53|4247.93|4248.9|4248.3|4249.15|4248.55|4248.53|4247.93|114
1650845460000|2022-04-25 00:11:00|4248.78|4248.18|4248.78|4248.18|4249.03|4248.43|4248.53|4247.93|35
1650845470000|2022-04-25 00:11:10|4248.65|4248.05|4248.53|4247.93|4248.78|4248.18|4248.53|4247.93|46
1650845480000|2022-04-25 00:11:20|4248.78|4248.18|4248.53|4247.93|4249.03|4248.43|4248.53|4247.93|31
1650845490000|2022-04-25 00:11:30|4248.65|4248.05|4248.78|4248.18|4249.03|4248.43|4248.65|4248.05|27
1650845500000|2022-04-25 00:11:40|4249.03|4248.43|4248.53|4247.93|4249.03|4248.43|4248.53|4247.93|13
1650845510000|2022-04-25 00:11:50|4248.28|4247.68|4248.28|4247.68|4248.28|4247.68|4248.03|4247.43|71
1650845520000|2022-04-25 00:12:00|4248.03|4247.43|4248.28|4247.68|4248.53|4247.93|4247.53|4246.93|238
1650845530000|2022-04-25 00:12:10|4248.03|4247.43|4247.78|4247.18|4248.28|4247.68|4247.78|4247.18|45
1650845540000|2022-04-25 00:12:20|4247.9|4247.3|4248.28|4247.68|4248.28|4247.68|4247.9|4247.3|40
1650845550000|2022-04-25 00:12:30|4247.78|4247.18|4247.53|4246.93|4248.03|4247.43|4247.53|4246.93|211
1650845560000|2022-04-25 00:12:40|4247.4|4246.8|4247.78|4247.18|4247.78|4247.18|4247.4|4246.8|27
1650845570000|2022-04-25 00:12:50|4247.9|4247.3|4247.9|4247.3|4248.03|4247.43|4247.78|4247.18|29
1650845580000|2022-04-25 00:13:00|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|32
1650845590000|2022-04-25 00:13:10|4247.9|4247.3|4248.28|4247.68|4248.53|4247.93|4247.9|4247.3|30
1650845600000|2022-04-25 00:13:20|4248.53|4247.93|4248.78|4248.18|4249.03|4248.43|4248.53|4247.93|32
1650845610000|2022-04-25 00:13:30|4248.9|4248.3|4248.9|4248.3|4249.03|4248.43|4248.78|4248.18|46
1650845620000|2022-04-25 00:13:40|4248.78|4248.18|4249.03|4248.43|4249.03|4248.43|4248.65|4248.05|19
1650845630000|2022-04-25 00:13:50|4249.28|4248.68|4249.03|4248.43|4249.28|4248.68|4248.78|4248.18|50
1650845640000|2022-04-25 00:14:00|4248.9|4248.3|4249.03|4248.43|4249.03|4248.43|4248.78|4248.18|39
1650845650000|2022-04-25 00:14:10|4249.15|4248.55|4248.53|4247.93|4249.28|4248.68|4248.4|4247.8|88
1650845660000|2022-04-25 00:14:20|4248.4|4247.8|4248.03|4247.43|4248.53|4247.93|4248.03|4247.43|50
1650845670000|2022-04-25 00:14:30|4248.28|4247.68|4248.78|4248.18|4248.78|4248.18|4248.28|4247.68|21
1650845680000|2022-04-25 00:14:40|4248.9|4248.3|4249.03|4248.43|4249.03|4248.43|4248.78|4248.18|24
1650845690000|2022-04-25 00:14:50|4248.78|4248.18|4248.78|4248.18|4249.03|4248.43|4248.78|4248.18|13
1650845700000|2022-04-25 00:15:00|4249.03|4248.43|4251.28|4250.68|4251.78|4251.18|4249.03|4248.43|368
1650845710000|2022-04-25 00:15:10|4251.03|4250.43|4251.78|4251.18|4251.78|4251.18|4251.03|4250.43|111
1650845720000|2022-04-25 00:15:20|4251.9|4251.3|4252.28|4251.68|4252.28|4251.68|4251.28|4250.68|106
1650845730000|2022-04-25 00:15:30|4252.53|4251.93|4252.78|4252.18|4253.28|4252.68|4252.53|4251.93|153
1650845740000|2022-04-25 00:15:40|4252.53|4251.93|4252.78|4252.18|4252.78|4252.18|4252.53|4251.93|92
1650845750000|2022-04-25 00:15:50|4253.03|4252.43|4253.03|4252.43|4253.15|4252.55|4252.53|4251.93|118
1650845760000|2022-04-25 00:16:00|4253.28|4252.68|4254.28|4253.68|4254.28|4253.68|4253.15|4252.55|124
1650845770000|2022-04-25 00:16:10|4254.15|4253.55|4253.78|4253.18|4254.28|4253.68|4253.78|4253.18|40
1650845780000|2022-04-25 00:16:20|4254.03|4253.43|4254.53|4253.93|4254.53|4253.93|4254.03|4253.43|99
1650845790000|2022-04-25 00:16:30|4254.28|4253.68|4253.9|4253.3|4254.53|4253.93|4253.78|4253.18|72
1650845800000|2022-04-25 00:16:40|4253.78|4253.18|4252.53|4251.93|4253.9|4253.3|4252.53|4251.93|118
1650845810000|2022-04-25 00:16:50|4252.4|4251.8|4252.9|4252.3|4252.9|4252.3|4252.28|4251.68|49
1650845820000|2022-04-25 00:17:00|4253.03|4252.43|4255.28|4254.68|4255.78|4255.18|4252.53|4251.93|291
1650845830000|2022-04-25 00:17:10|4254.78|4254.18|4255.53|4254.93|4255.78|4255.18|4254.78|4254.18|116
1650845840000|2022-04-25 00:17:20|4255.28|4254.68|4254.78|4254.18|4255.28|4254.68|4254.78|4254.18|70
1650845850000|2022-04-25 00:17:30|4254.53|4253.93|4254.53|4253.93|4254.53|4253.93|4254.28|4253.68|56
1650845860000|2022-04-25 00:17:40|4254.28|4253.68|4254.03|4253.43|4254.28|4253.68|4254.03|4253.43|45
1650845870000|2022-04-25 00:17:50|4253.9|4253.3|4253.4|4252.8|4254.03|4253.43|4253.4|4252.8|44
1650845880000|2022-04-25 00:18:00|4253.28|4252.68|4254.28|4253.68|4254.28|4253.68|4253.28|4252.68|65
1650845890000|2022-04-25 00:18:10|4254.53|4253.93|4254.03|4253.43|4254.53|4253.93|4254.03|4253.43|41
1650845900000|2022-04-25 00:18:20|4254.28|4253.68|4254.03|4253.43|4254.28|4253.68|4254.03|4253.43|32
1650845910000|2022-04-25 00:18:30|4253.78|4253.18|4253.78|4253.18|4253.78|4253.18|4253.78|4253.18|6
1650845920000|2022-04-25 00:18:40|4253.53|4252.93|4254.28|4253.68|4254.28|4253.68|4253.53|4252.93|78
1650845930000|2022-04-25 00:18:50|4254.03|4253.43|4252.53|4251.93|4254.15|4253.55|4252.03|4251.43|222
1650845940000|2022-04-25 00:19:00|4252.78|4252.18|4252.03|4251.43|4252.9|4252.3|4251.78|4251.18|140
1650845950000|2022-04-25 00:19:10|4251.9|4251.3|4251.03|4250.43|4252.28|4251.68|4251.03|4250.43|144
1650845960000|2022-04-25 00:19:20|4251.28|4250.68|4252.03|4251.43|4252.03|4251.43|4250.53|4249.93|97
1650845970000|2022-04-25 00:19:30|4251.78|4251.18|4251.65|4251.05|4251.78|4251.18|4251.65|4251.05|22
1650845980000|2022-04-25 00:19:40|4251.53|4250.93|4251.4|4250.8|4251.53|4250.93|4251.28|4250.68|40
1650845990000|2022-04-25 00:19:50|4251.28|4250.68|4251.28|4250.68|4251.28|4250.68|4251.03|4250.43|21
1650846000000|2022-04-25 00:20:00|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.28|4250.68|38
1650846010000|2022-04-25 00:20:10|4251.9|4251.3|4252.15|4251.55|4252.53|4251.93|4251.9|4251.3|99
1650846020000|2022-04-25 00:20:20|4252.03|4251.43|4251.28|4250.68|4252.28|4251.68|4251.28|4250.68|31
1650846030000|2022-04-25 00:20:30|4251.03|4250.43|4251.03|4250.43|4251.28|4250.68|4250.9|4250.3|23
1650846040000|2022-04-25 00:20:40|4250.9|4250.3|4251.4|4250.8|4251.53|4250.93|4250.78|4250.18|35
1650846050000|2022-04-25 00:20:50|4251.53|4250.93|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|7
1650846060000|2022-04-25 00:21:00|4251.15|4250.55|4251.78|4251.18|4252.03|4251.43|4251.15|4250.55|48
1650846070000|2022-04-25 00:21:10|4252.03|4251.43|4251.9|4251.3|4252.03|4251.43|4251.78|4251.18|23
1650846080000|2022-04-25 00:21:20|4252.03|4251.43|4251.28|4250.68|4252.03|4251.43|4251.28|4250.68|13
1650846090000|2022-04-25 00:21:30|4251.03|4250.43|4251.03|4250.43|4251.15|4250.55|4251.03|4250.43|29
1650846100000|2022-04-25 00:21:40|4251.28|4250.68|4251.03|4250.43|4251.53|4250.93|4251.03|4250.43|20
1650846110000|2022-04-25 00:21:50|4250.9|4250.3|4250.15|4249.55|4250.9|4250.3|4250.15|4249.55|72
1650846120000|2022-04-25 00:22:00|4250.28|4249.68|4250.03|4249.43|4250.28|4249.68|4249.9|4249.3|67
1650846130000|2022-04-25 00:22:10|4249.9|4249.3|4249.53|4248.93|4249.9|4249.3|4249.4|4248.8|94
1650846140000|2022-04-25 00:22:20|4249.78|4249.18|4249.53|4248.93|4249.78|4249.18|4249.53|4248.93|16
1650846150000|2022-04-25 00:22:30|4249.65|4249.05|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|19
1650846160000|2022-04-25 00:22:40|4249.65|4249.05|4249.53|4248.93|4249.65|4249.05|4249.53|4248.93|32
1650846170000|2022-04-25 00:22:50|4248.78|4248.18|4249.53|4248.93|4249.53|4248.93|4248.78|4248.18|81
1650846180000|2022-04-25 00:23:00|4249.78|4249.18|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|33
1650846190000|2022-04-25 00:23:10|4249.65|4249.05|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|63
1650846200000|2022-04-25 00:23:20|4249.15|4248.55|4248.53|4247.93|4249.78|4249.18|4248.53|4247.93|145
1650846210000|2022-04-25 00:23:30|4248.78|4248.18|4248.65|4248.05|4249.03|4248.43|4248.03|4247.43|118
1650846220000|2022-04-25 00:23:40|4248.53|4247.93|4250.53|4249.93|4250.53|4249.93|4248.53|4247.93|220
1650846230000|2022-04-25 00:23:50|4250.65|4250.05|4250.78|4250.18|4250.78|4250.18|4250.28|4249.68|49
1650846240000|2022-04-25 00:24:00|4250.65|4250.05|4250.4|4249.8|4251.53|4250.93|4250.4|4249.8|82
1650846250000|2022-04-25 00:24:10|4250.53|4249.93|4251.03|4250.43|4251.15|4250.55|4250.53|4249.93|68
1650846260000|2022-04-25 00:24:20|4251.28|4250.68|4251.15|4250.55|4251.28|4250.68|4251.03|4250.43|24
1650846270000|2022-04-25 00:24:30|4251.03|4250.43|4250.78|4250.18|4251.03|4250.43|4250.78|4250.18|3
1650846280000|2022-04-25 00:24:40|4250.53|4249.93|4251.03|4250.43|4251.03|4250.43|4250.53|4249.93|35
1650846290000|2022-04-25 00:24:50|4251.28|4250.68|4250.65|4250.05|4251.28|4250.68|4250.53|4249.93|40
1650846300000|2022-04-25 00:25:00|4250.53|4249.93|4251.53|4250.93|4251.65|4251.05|4250.53|4249.93|37
1650846310000|2022-04-25 00:25:10|4252.53|4251.93|4252.53|4251.93|4252.53|4251.93|4252.03|4251.43|100
1650846320000|2022-04-25 00:25:20|4252.4|4251.8|4252.28|4251.68|4252.53|4251.93|4252.03|4251.43|50
1650846330000|2022-04-25 00:25:30|4252.15|4251.55|4252.03|4251.43|4252.15|4251.55|4252.03|4251.43|14
1650846340000|2022-04-25 00:25:40|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.53|4250.93|98
1650846350000|2022-04-25 00:25:50|4251.65|4251.05|4251.03|4250.43|4251.78|4251.18|4251.03|4250.43|35
1650846360000|2022-04-25 00:26:00|4250.78|4250.18|4251.53|4250.93|4251.53|4250.93|4250.78|4250.18|23
1650846370000|2022-04-25 00:26:10|4251.28|4250.68|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|10
1650846380000|2022-04-25 00:26:20|4251.03|4250.43|4251.78|4251.18|4251.78|4251.18|4251.03|4250.43|90
1650846390000|2022-04-25 00:26:30|4251.65|4251.05|4251.28|4250.68|4251.65|4251.05|4251.15|4250.55|19
1650846400000|2022-04-25 00:26:40|4251.15|4250.55|4251.78|4251.18|4251.78|4251.18|4251.03|4250.43|23
1650846410000|2022-04-25 00:26:50|4251.28|4250.68|4251.28|4250.68|4251.4|4250.8|4251.15|4250.55|56
1650846420000|2022-04-25 00:27:00|4251.15|4250.55|4251.03|4250.43|4251.15|4250.55|4250.78|4250.18|34
1650846430000|2022-04-25 00:27:10|4251.65|4251.05|4251.4|4250.8|4251.65|4251.05|4251.28|4250.68|79
1650846440000|2022-04-25 00:27:20|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|10
1650846450000|2022-04-25 00:27:30|4251.65|4251.05|4251.53|4250.93|4251.65|4251.05|4251.53|4250.93|2
1650846460000|2022-04-25 00:27:40|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|20
1650846470000|2022-04-25 00:27:50|4251.78|4251.18|4252.78|4252.18|4252.78|4252.18|4251.78|4251.18|93
1650846480000|2022-04-25 00:28:00|4252.65|4252.05|4252.78|4252.18|4252.78|4252.18|4252.65|4252.05|20
1650846490000|2022-04-25 00:28:10|4253.03|4252.43|4253.03|4252.43|4253.53|4252.93|4253.03|4252.43|141
1650846500000|2022-04-25 00:28:20|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|13
1650846510000|2022-04-25 00:28:30|4253.03|4252.43|4252.28|4251.68|4253.15|4252.55|4252.28|4251.68|75
1650846520000|2022-04-25 00:28:40|4252.4|4251.8|4252.78|4252.18|4252.78|4252.18|4252.28|4251.68|24
1650846530000|2022-04-25 00:28:50|4252.65|4252.05|4252.78|4252.18|4252.78|4252.18|4252.65|4252.05|10
1650846540000|2022-04-25 00:29:00|4253.03|4252.43|4253.28|4252.68|4253.28|4252.68|4252.78|4252.18|20
1650846550000|2022-04-25 00:29:10|4253.15|4252.55|4253.03|4252.43|4253.15|4252.55|4253.03|4252.43|14
1650846560000|2022-04-25 00:29:20|4252.9|4252.3|4254.03|4253.43|4254.03|4253.43|4252.9|4252.3|69
1650846570000|2022-04-25 00:29:30|4253.78|4253.18|4254.03|4253.43|4254.03|4253.43|4253.78|4253.18|18
1650846580000|2022-04-25 00:29:40|4254.15|4253.55|4254.28|4253.68|4254.53|4253.93|4254.15|4253.55|40
1650846590000|2022-04-25 00:29:50|4254.15|4253.55|4255.03|4254.43|4255.28|4254.68|4254.15|4253.55|340
1650846600000|2022-04-25 00:30:00|4255.28|4254.68|4255.78|4255.18|4256.03|4255.43|4255.28|4254.68|96
1650846610000|2022-04-25 00:30:10|4255.53|4254.93|4256.78|4256.18|4256.78|4256.18|4255.53|4254.93|106
1650846620000|2022-04-25 00:30:20|4256.53|4255.93|4256.78|4256.18|4257.53|4256.93|4256.53|4255.93|195
1650846630000|2022-04-25 00:30:30|4257.28|4256.68|4256.78|4256.18|4257.53|4256.93|4256.78|4256.18|64
1650846640000|2022-04-25 00:30:40|4257.03|4256.43|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|55
1650846650000|2022-04-25 00:30:50|4256.9|4256.3|4257.15|4256.55|4257.28|4256.68|4256.78|4256.18|47
1650846660000|2022-04-25 00:31:00|4257.28|4256.68|4257.53|4256.93|4257.53|4256.93|4257.15|4256.55|92
1650846670000|2022-04-25 00:31:10|4257.78|4257.18|4257.53|4256.93|4258.03|4257.43|4257.53|4256.93|66
1650846680000|2022-04-25 00:31:20|4257.28|4256.68|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|58
1650846690000|2022-04-25 00:31:30|4257.53|4256.93|4257.78|4257.18|4257.78|4257.18|4257.53|4256.93|24
1650846700000|2022-04-25 00:31:40|4258.28|4257.68|4258.28|4257.68|4258.53|4257.93|4258.28|4257.68|135
1650846710000|2022-04-25 00:31:50|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|36
1650846720000|2022-04-25 00:32:00|4257.65|4257.05|4256.78|4256.18|4257.65|4257.05|4256.78|4256.18|79
1650846730000|2022-04-25 00:32:10|4256.28|4255.68|4256.53|4255.93|4256.65|4256.05|4256.28|4255.68|85
1650846740000|2022-04-25 00:32:20|4256.28|4255.68|4256.53|4255.93|4256.53|4255.93|4256.28|4255.68|22
1650846750000|2022-04-25 00:32:30|4256.78|4256.18|4257.03|4256.43|4257.03|4256.43|4256.53|4255.93|22
1650846760000|2022-04-25 00:32:40|4256.78|4256.18|4257.28|4256.68|4257.78|4257.18|4256.78|4256.18|79
1650846770000|2022-04-25 00:32:50|4257.53|4256.93|4257.53|4256.93|4257.53|4256.93|4257.28|4256.68|34
1650846780000|2022-04-25 00:33:00|4257.78|4257.18|4257.53|4256.93|4257.78|4257.18|4257.53|4256.93|16
1650846790000|2022-04-25 00:33:10|4257.65|4257.05|4257.78|4257.18|4257.9|4257.3|4257.65|4257.05|45
1650846800000|2022-04-25 00:33:20|4257.65|4257.05|4258.03|4257.43|4258.03|4257.43|4257.53|4256.93|16
1650846810000|2022-04-25 00:33:30|4257.78|4257.18|4257.03|4256.43|4257.78|4257.18|4256.78|4256.18|159
1650846820000|2022-04-25 00:33:40|4257.28|4256.68|4257.03|4256.43|4257.28|4256.68|4257.03|4256.43|11
1650846830000|2022-04-25 00:33:50|4256.9|4256.3|4257.03|4256.43|4257.28|4256.68|4256.9|4256.3|29
1650846840000|2022-04-25 00:34:00|4257.15|4256.55|4256.78|4256.18|4257.15|4256.55|4256.65|4256.05|76
1650846850000|2022-04-25 00:34:10|4256.65|4256.05|4256.53|4255.93|4256.65|4256.05|4256.53|4255.93|26
1650846860000|2022-04-25 00:34:20|4256.78|4256.18|4257.53|4256.93|4257.53|4256.93|4256.53|4255.93|113
1650846870000|2022-04-25 00:34:30|4257.15|4256.55|4257.78|4257.18|4257.78|4257.18|4257.03|4256.43|81
1650846880000|2022-04-25 00:34:40|4258.03|4257.43|4258.15|4257.55|4258.53|4257.93|4258.03|4257.43|64
1650846890000|2022-04-25 00:34:50|4258.28|4257.68|4257.9|4257.3|4258.28|4257.68|4257.78|4257.18|50
1650846900000|2022-04-25 00:35:00|4257.78|4257.18|4258.28|4257.68|4258.28|4257.68|4257.78|4257.18|23
1650846910000|2022-04-25 00:35:10|4258.4|4257.8|4259.03|4258.43|4259.28|4258.68|4258.4|4257.8|149
1650846920000|2022-04-25 00:35:20|4259.15|4258.55|4259.28|4258.68|4259.28|4258.68|4259.03|4258.43|34
1650846930000|2022-04-25 00:35:30|4259.4|4258.8|4259.03|4258.43|4259.4|4258.8|4258.9|4258.3|56
1650846940000|2022-04-25 00:35:40|4259.28|4258.68|4258.9|4258.3|4259.28|4258.68|4258.9|4258.3|34
1650846950000|2022-04-25 00:35:50|4258.78|4258.18|4258.28|4257.68|4258.78|4258.18|4258.28|4257.68|36
1650846960000|2022-04-25 00:36:00|4258.03|4257.43|4257.53|4256.93|4258.28|4257.68|4257.53|4256.93|55
1650846970000|2022-04-25 00:36:10|4257.65|4257.05|4257.28|4256.68|4257.65|4257.05|4257.28|4256.68|25
1650846980000|2022-04-25 00:36:20|4257.53|4256.93|4258.03|4257.43|4258.28|4257.68|4257.53|4256.93|42
1650846990000|2022-04-25 00:36:30|4258.28|4257.68|4258.03|4257.43|4258.28|4257.68|4258.03|4257.43|27
1650847000000|2022-04-25 00:36:40|4258.15|4257.55|4258.03|4257.43|4258.28|4257.68|4258.03|4257.43|3
1650847010000|2022-04-25 00:36:50|4257.78|4257.18|4258.28|4257.68|4258.28|4257.68|4257.78|4257.18|25
1650847020000|2022-04-25 00:37:00|4258.53|4257.93|4259.28|4258.68|4259.53|4258.93|4258.53|4257.93|85
1650847030000|2022-04-25 00:37:10|4259.03|4258.43|4259.03|4258.43|4259.28|4258.68|4258.9|4258.3|22
1650847040000|2022-04-25 00:37:20|4259.15|4258.55|4259.28|4258.68|4259.53|4258.93|4259.03|4258.43|35
1650847050000|2022-04-25 00:37:30|4259.4|4258.8|4259.03|4258.43|4259.4|4258.8|4259.03|4258.43|26
1650847060000|2022-04-25 00:37:40|4259.28|4258.68|4259.03|4258.43|4259.28|4258.68|4259.03|4258.43|63
1650847070000|2022-04-25 00:37:50|4259.28|4258.68|4259.65|4259.05|4259.78|4259.18|4259.03|4258.43|100
1650847080000|2022-04-25 00:38:00|4259.53|4258.93|4259.78|4259.18|4259.9|4259.3|4259.28|4258.68|42
1650847090000|2022-04-25 00:38:10|4260.03|4259.43|4259.78|4259.18|4260.28|4259.68|4259.78|4259.18|83
1650847100000|2022-04-25 00:38:20|4260.03|4259.43|4260.28|4259.68|4260.53|4259.93|4260.03|4259.43|81
1650847110000|2022-04-25 00:38:30|4260.53|4259.93|4260.28|4259.68|4260.53|4259.93|4260.03|4259.43|66
1650847120000|2022-04-25 00:38:40|4260.03|4259.43|4260.03|4259.43|4260.28|4259.68|4260.03|4259.43|49
1650847130000|2022-04-25 00:38:50|4259.9|4259.3|4260.03|4259.43|4260.03|4259.43|4259.9|4259.3|25
1650847140000|2022-04-25 00:39:00|4259.9|4259.3|4260.03|4259.43|4260.03|4259.43|4259.78|4259.18|21
1650847150000|2022-04-25 00:39:10|4259.78|4259.18|4259.4|4258.8|4259.9|4259.3|4259.28|4258.68|45
1650847160000|2022-04-25 00:39:20|4259.53|4258.93|4259.9|4259.3|4259.9|4259.3|4259.28|4258.68|70
1650847170000|2022-04-25 00:39:30|4259.78|4259.18|4260.28|4259.68|4260.28|4259.68|4259.78|4259.18|46
1650847180000|2022-04-25 00:39:40|4260.15|4259.55|4260.28|4259.68|4260.28|4259.68|4260.15|4259.55|12
1650847190000|2022-04-25 00:39:50|4260.03|4259.43|4261.03|4260.43|4261.03|4260.43|4260.03|4259.43|54
1650847200000|2022-04-25 00:40:00|4261.28|4260.68|4261.03|4260.43|4261.53|4260.93|4261.03|4260.43|117
1650847210000|2022-04-25 00:40:10|4260.78|4260.18|4260.78|4260.18|4260.78|4260.18|4260.65|4260.05|47
1650847220000|2022-04-25 00:40:20|4260.53|4259.93|4260.53|4259.93|4260.53|4259.93|4260.28|4259.68|33
1650847230000|2022-04-25 00:40:30|4260.28|4259.68|4260.03|4259.43|4260.28|4259.68|4260.03|4259.43|60
1650847240000|2022-04-25 00:40:40|4259.78|4259.18|4260.53|4259.93|4260.65|4260.05|4259.78|4259.18|46
1650847250000|2022-04-25 00:40:50|4260.78|4260.18|4261.28|4260.68|4261.28|4260.68|4260.53|4259.93|52
1650847260000|2022-04-25 00:41:00|4261.15|4260.55|4261.03|4260.43|4261.15|4260.55|4260.78|4260.18|34
1650847270000|2022-04-25 00:41:10|4260.78|4260.18|4261.03|4260.43|4261.03|4260.43|4260.65|4260.05|49
1650847280000|2022-04-25 00:41:20|4260.9|4260.3|4260.53|4259.93|4260.9|4260.3|4260.53|4259.93|12
1650847290000|2022-04-25 00:41:30|4260.4|4259.8|4260.65|4260.05|4260.78|4260.18|4260.28|4259.68|17
1650847300000|2022-04-25 00:41:40|4260.53|4259.93|4261.15|4260.55|4261.15|4260.55|4260.53|4259.93|26
1650847310000|2022-04-25 00:41:50|4261.28|4260.68|4261.28|4260.68|4261.28|4260.68|4261.28|4260.68|8
1650847320000|2022-04-25 00:42:00|4261.53|4260.93|4263.03|4262.43|4263.03|4262.43|4261.53|4260.93|140
1650847330000|2022-04-25 00:42:10|4262.78|4262.18|4262.53|4261.93|4262.78|4262.18|4262.28|4261.68|51
1650847340000|2022-04-25 00:42:20|4262.28|4261.68|4262.03|4261.43|4262.28|4261.68|4261.78|4261.18|37
1650847350000|2022-04-25 00:42:30|4261.78|4261.18|4261.78|4261.18|4261.78|4261.18|4261.4|4260.8|39
1650847360000|2022-04-25 00:42:40|4261.53|4260.93|4262.28|4261.68|4262.28|4261.68|4261.53|4260.93|25
1650847370000|2022-04-25 00:42:50|4262.03|4261.43|4261.78|4261.18|4262.03|4261.43|4261.78|4261.18|23
1650847380000|2022-04-25 00:43:00|4261.53|4260.93|4260.78|4260.18|4261.53|4260.93|4260.78|4260.18|72
1650847390000|2022-04-25 00:43:10|4261.03|4260.43|4260.78|4260.18|4261.03|4260.43|4260.78|4260.18|10
1650847400000|2022-04-25 00:43:20|4260.65|4260.05|4260.4|4259.8|4260.78|4260.18|4260.28|4259.68|26
1650847410000|2022-04-25 00:43:30|4260.53|4259.93|4260.28|4259.68|4260.53|4259.93|4260.28|4259.68|10
1650847420000|2022-04-25 00:43:40|4260.53|4259.93|4260.03|4259.43|4260.53|4259.93|4260.03|4259.43|20
1650847430000|2022-04-25 00:43:50|4260.15|4259.55|4259.78|4259.18|4260.15|4259.55|4259.78|4259.18|16
1650847440000|2022-04-25 00:44:00|4260.03|4259.43|4260.28|4259.68|4260.53|4259.93|4260.03|4259.43|50
1650847450000|2022-04-25 00:44:10|4260.53|4259.93|4260.28|4259.68|4260.53|4259.93|4260.03|4259.43|33
1650847460000|2022-04-25 00:44:20|4260.53|4259.93|4260.53|4259.93|4260.53|4259.93|4260.53|4259.93|18
1650847470000|2022-04-25 00:44:30|||||||||3
1650847480000|2022-04-25 00:44:40|4260.65|4260.05|4260.28|4259.68|4260.65|4260.05|4260.28|4259.68|16
1650847490000|2022-04-25 00:44:50|4259.78|4259.18|4259.78|4259.18|4260.03|4259.43|4259.53|4258.93|59
1650847500000|2022-04-25 00:45:00|4260.03|4259.43|4259.03|4258.43|4260.03|4259.43|4259.03|4258.43|62
1650847510000|2022-04-25 00:45:10|4259.28|4258.68|4259.53|4258.93|4259.53|4258.93|4259.15|4258.55|26
1650847520000|2022-04-25 00:45:20|4259.78|4259.18|4258.9|4258.3|4259.78|4259.18|4258.9|4258.3|35
1650847530000|2022-04-25 00:45:30|4258.78|4258.18|4259.03|4258.43|4259.28|4258.68|4258.78|4258.18|29
1650847540000|2022-04-25 00:45:40|4258.9|4258.3|4258.9|4258.3|4259.03|4258.43|4258.78|4258.18|21
1650847550000|2022-04-25 00:45:50|4258.78|4258.18|4258.78|4258.18|4259.03|4258.43|4258.78|4258.18|31
1650847560000|2022-04-25 00:46:00|4259.03|4258.43|4259.28|4258.68|4259.28|4258.68|4259.03|4258.43|27
1650847570000|2022-04-25 00:46:10|4259.15|4258.55|4260.15|4259.55|4260.28|4259.68|4259.15|4258.55|38
1650847580000|2022-04-25 00:46:20|4260.03|4259.43|4260.78|4260.18|4261.28|4260.68|4260.03|4259.43|77
1650847590000|2022-04-25 00:46:30|4260.53|4259.93|4259.78|4259.18|4260.65|4260.05|4259.53|4258.93|47
1650847600000|2022-04-25 00:46:40|4259.65|4259.05|4260.28|4259.68|4260.28|4259.68|4259.65|4259.05|57
1650847610000|2022-04-25 00:46:50|4260.4|4259.8|4260.28|4259.68|4260.53|4259.93|4260.28|4259.68|9
1650847620000|2022-04-25 00:47:00|4260.53|4259.93|4260.03|4259.43|4260.53|4259.93|4260.03|4259.43|12
1650847630000|2022-04-25 00:47:10|4259.78|4259.18|4259.78|4259.18|4260.03|4259.43|4259.78|4259.18|33
1650847640000|2022-04-25 00:47:20|4259.9|4259.3|4258.78|4258.18|4259.9|4259.3|4258.78|4258.18|42
1650847650000|2022-04-25 00:47:30|4258.9|4258.3|4259.28|4258.68|4259.4|4258.8|4258.9|4258.3|24
1650847660000|2022-04-25 00:47:40|4259.15|4258.55|4258.9|4258.3|4259.28|4258.68|4258.78|4258.18|23
1650847670000|2022-04-25 00:47:50|4259.03|4258.43|4259.78|4259.18|4259.78|4259.18|4259.03|4258.43|33
1650847680000|2022-04-25 00:48:00|4259.65|4259.05|4259.28|4258.68|4259.78|4259.18|4259.28|4258.68|21
1650847690000|2022-04-25 00:48:10|4259.15|4258.55|4258.9|4258.3|4259.28|4258.68|4258.78|4258.18|55
1650847700000|2022-04-25 00:48:20|4258.78|4258.18|4258.9|4258.3|4259.03|4258.43|4258.78|4258.18|13
1650847710000|2022-04-25 00:48:30|4259.03|4258.43|4258.78|4258.18|4259.03|4258.43|4258.65|4258.05|21
1650847720000|2022-04-25 00:48:40|4258.9|4258.3|4259.03|4258.43|4259.28|4258.68|4258.78|4258.18|19
1650847730000|2022-04-25 00:48:50|4258.9|4258.3|4259.03|4258.43|4259.03|4258.43|4258.9|4258.3|3
1650847740000|2022-04-25 00:49:00|4259.15|4258.55|4258.78|4258.18|4259.28|4258.68|4258.78|4258.18|19
1650847750000|2022-04-25 00:49:10|4258.9|4258.3|4258.65|4258.05|4259.03|4258.43|4258.53|4257.93|23
1650847760000|2022-04-25 00:49:20|4258.53|4257.93|4258.78|4258.18|4258.78|4258.18|4258.53|4257.93|13
1650847770000|2022-04-25 00:49:30|4258.65|4258.05|4259.03|4258.43|4259.28|4258.68|4258.65|4258.05|63
1650847780000|2022-04-25 00:49:40|4258.9|4258.3|4258.65|4258.05|4258.9|4258.3|4258.53|4257.93|26
1650847790000|2022-04-25 00:49:50|4258.78|4258.18|4257.78|4257.18|4258.78|4258.18|4257.78|4257.18|126
1650847800000|2022-04-25 00:50:00|4257.9|4257.3|4258.4|4257.8|4258.53|4257.93|4257.9|4257.3|77
1650847810000|2022-04-25 00:50:10|4258.53|4257.93|4259.03|4258.43|4259.28|4258.68|4258.53|4257.93|37
1650847820000|2022-04-25 00:50:20|4258.78|4258.18|4258.53|4257.93|4258.78|4258.18|4258.53|4257.93|20
1650847830000|2022-04-25 00:50:30|4258.4|4257.8|4258.53|4257.93|4258.53|4257.93|4258.28|4257.68|29
1650847840000|2022-04-25 00:50:40|4258.65|4258.05|4258.28|4257.68|4258.78|4258.18|4258.03|4257.43|70
1650847850000|2022-04-25 00:50:50|4258.4|4257.8|4258.53|4257.93|4258.78|4258.18|4258.4|4257.8|93
1650847860000|2022-04-25 00:51:00|4258.4|4257.8|4258.53|4257.93|4258.78|4258.18|4258.4|4257.8|26
1650847870000|2022-04-25 00:51:10|4258.4|4257.8|4258.78|4258.18|4258.78|4258.18|4258.28|4257.68|46
1650847880000|2022-04-25 00:51:20|4258.65|4258.05|4258.78|4258.18|4258.78|4258.18|4258.65|4258.05|10
1650847890000|2022-04-25 00:51:30|4259.28|4258.68|4258.53|4257.93|4259.28|4258.68|4258.53|4257.93|54
1650847900000|2022-04-25 00:51:40|4258.4|4257.8|4258.53|4257.93|4258.53|4257.93|4258.28|4257.68|23
1650847910000|2022-04-25 00:51:50|4258.78|4258.18|4258.53|4257.93|4258.78|4258.18|4258.53|4257.93|23
1650847920000|2022-04-25 00:52:00|4258.78|4258.18|4258.78|4258.18|4258.78|4258.18|4258.78|4258.18|45
1650847930000|2022-04-25 00:52:10|4259.03|4258.43|4258.78|4258.18|4259.03|4258.43|4258.78|4258.18|14
1650847940000|2022-04-25 00:52:20|4258.53|4257.93|4258.03|4257.43|4258.53|4257.93|4258.03|4257.43|74
1650847950000|2022-04-25 00:52:30|4258.28|4257.68|4258.28|4257.68|4258.28|4257.68|4258.28|4257.68|4
1650847960000|2022-04-25 00:52:40|||||||||12
1650847970000|2022-04-25 00:52:50|||||||||6
1650847980000|2022-04-25 00:53:00|4258.53|4257.93|4258.28|4257.68|4258.53|4257.93|4258.28|4257.68|13
1650847990000|2022-04-25 00:53:10|4257.78|4257.18|4257.53|4256.93|4258.03|4257.43|4257.53|4256.93|81
1650848000000|2022-04-25 00:53:20|4257.65|4257.05|4257.53|4256.93|4257.78|4257.18|4257.53|4256.93|30
1650848010000|2022-04-25 00:53:30|4257.65|4257.05|4257.53|4256.93|4257.78|4257.18|4257.4|4256.8|23
1650848020000|2022-04-25 00:53:40|4257.4|4256.8|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|11
1650848030000|2022-04-25 00:53:50|4257.4|4256.8|4257.28|4256.68|4257.53|4256.93|4257.28|4256.68|28
1650848040000|2022-04-25 00:54:00|4257.4|4256.8|4257.78|4257.18|4257.78|4257.18|4257.28|4256.68|42
1650848050000|2022-04-25 00:54:10|4257.65|4257.05|4256.28|4255.68|4257.65|4257.05|4256.03|4255.43|259
1650848060000|2022-04-25 00:54:20|4256.15|4255.55|4255.28|4254.68|4256.15|4255.55|4255.28|4254.68|118
1650848070000|2022-04-25 00:54:30|4255.4|4254.8|4255.65|4255.05|4256.28|4255.68|4255.4|4254.8|134
1650848080000|2022-04-25 00:54:40|4255.53|4254.93|4254.28|4253.68|4255.65|4255.05|4254.28|4253.68|198
1650848090000|2022-04-25 00:54:50|4254.03|4253.43|4254.28|4253.68|4254.53|4253.93|4254.03|4253.43|75
1650848100000|2022-04-25 00:55:00|4253.78|4253.18|4253.28|4252.68|4253.78|4253.18|4252.78|4252.18|290
1650848110000|2022-04-25 00:55:10|4253.53|4252.93|4254.03|4253.43|4254.28|4253.68|4253.53|4252.93|54
1650848120000|2022-04-25 00:55:20|4253.78|4253.18|4254.03|4253.43|4254.03|4253.43|4253.53|4252.93|55
1650848130000|2022-04-25 00:55:30|4252.78|4252.18|4252.78|4252.18|4252.78|4252.18|4252.53|4251.93|188
1650848140000|2022-04-25 00:55:40|4252.53|4251.93|4252.03|4251.43|4252.53|4251.93|4251.9|4251.3|147
1650848150000|2022-04-25 00:55:50|4252.28|4251.68|4252.53|4251.93|4252.65|4252.05|4252.28|4251.68|168
1650848160000|2022-04-25 00:56:00|4252.78|4252.18|4252.78|4252.18|4252.78|4252.18|4252.53|4251.93|29
1650848170000|2022-04-25 00:56:10|4252.53|4251.93|4252.78|4252.18|4252.78|4252.18|4252.53|4251.93|22
1650848180000|2022-04-25 00:56:20|4252.65|4252.05|4253.03|4252.43|4253.03|4252.43|4252.53|4251.93|43
1650848190000|2022-04-25 00:56:30|4253.15|4252.55|4253.03|4252.43|4253.28|4252.68|4253.03|4252.43|53
1650848200000|2022-04-25 00:56:40|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|23
1650848210000|2022-04-25 00:56:50|4253.03|4252.43|4253.53|4252.93|4253.53|4252.93|4252.9|4252.3|75
1650848220000|2022-04-25 00:57:00|4253.78|4253.18|4253.53|4252.93|4254.03|4253.43|4253.53|4252.93|85
1650848230000|2022-04-25 00:57:10|4253.65|4253.05|4253.78|4253.18|4253.78|4253.18|4253.53|4252.93|73
1650848240000|2022-04-25 00:57:20|4254.03|4253.43|4254.53|4253.93|4254.53|4253.93|4254.03|4253.43|45
1650848250000|2022-04-25 00:57:30|4254.28|4253.68|4254.4|4253.8|4255.03|4254.43|4254.28|4253.68|95
1650848260000|2022-04-25 00:57:40|4254.28|4253.68|4254.28|4253.68|4254.53|4253.93|4254.28|4253.68|26
1650848270000|2022-04-25 00:57:50|4254.15|4253.55|4254.53|4253.93|4254.78|4254.18|4254.03|4253.43|35
1650848280000|2022-04-25 00:58:00|4254.4|4253.8|4254.03|4253.43|4254.4|4253.8|4253.9|4253.3|35
1650848290000|2022-04-25 00:58:10|4253.9|4253.3|4253.03|4252.43|4253.9|4253.3|4252.78|4252.18|103
1650848300000|2022-04-25 00:58:20|4252.78|4252.18|4252.53|4251.93|4253.03|4252.43|4252.53|4251.93|37
1650848310000|2022-04-25 00:58:30|4252.78|4252.18|4252.65|4252.05|4252.78|4252.18|4252.65|4252.05|44
1650848320000|2022-04-25 00:58:40|4252.78|4252.18|4252.78|4252.18|4252.78|4252.18|4252.65|4252.05|15
1650848330000|2022-04-25 00:58:50|||||||||2
1650848340000|2022-04-25 00:59:00|4252.28|4251.68|4251.03|4250.43|4252.28|4251.68|4251.03|4250.43|118
1650848350000|2022-04-25 00:59:10|4250.78|4250.18|4251.53|4250.93|4251.53|4250.93|4250.78|4250.18|87
1650848360000|2022-04-25 00:59:20|4251.78|4251.18|4251.53|4250.93|4251.78|4251.18|4251.4|4250.8|63
1650848370000|2022-04-25 00:59:30|4251.4|4250.8|4251.53|4250.93|4251.78|4251.18|4251.4|4250.8|15
1650848380000|2022-04-25 00:59:40|4251.4|4250.8|4251.4|4250.8|4251.78|4251.18|4251.4|4250.8|32
1650848390000|2022-04-25 00:59:50|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4250.78|4250.18|33
1650848400000|2022-04-25 01:00:00|4252.78|4252.18|4254.15|4253.55|4254.28|4253.68|4252.28|4251.68|252
1650848410000|2022-04-25 01:00:10|4254.53|4253.93|4254.28|4253.68|4255.03|4254.43|4254.03|4253.43|107
1650848420000|2022-04-25 01:00:20|4254.15|4253.55|4254.03|4253.43|4254.28|4253.68|4253.78|4253.18|31
1650848430000|2022-04-25 01:00:30|4253.78|4253.18|4253.53|4252.93|4254.03|4253.43|4253.53|4252.93|12
1650848440000|2022-04-25 01:00:40|4253.4|4252.8|4252.53|4251.93|4253.4|4252.8|4252.53|4251.93|52
1650848450000|2022-04-25 01:00:50|4253.03|4252.43|4253.03|4252.43|4253.03|4252.43|4252.53|4251.93|54
1650848460000|2022-04-25 01:01:00|4253.28|4252.68|4253.4|4252.8|4253.53|4252.93|4253.03|4252.43|66
1650848470000|2022-04-25 01:01:10|4253.53|4252.93|4253.28|4252.68|4253.53|4252.93|4253.28|4252.68|32
1650848480000|2022-04-25 01:01:20|4253.15|4252.55|4252.78|4252.18|4253.15|4252.55|4252.53|4251.93|38
1650848490000|2022-04-25 01:01:30|4253.03|4252.43|4252.03|4251.43|4253.03|4252.43|4252.03|4251.43|24
1650848500000|2022-04-25 01:01:40|4251.78|4251.18|4252.28|4251.68|4252.28|4251.68|4251.78|4251.18|34
1650848510000|2022-04-25 01:01:50|4252.03|4251.43|4252.4|4251.8|4252.4|4251.8|4252.03|4251.43|24
1650848520000|2022-04-25 01:02:00|4252.28|4251.68|4252.28|4251.68|4252.28|4251.68|4252.03|4251.43|59
1650848530000|2022-04-25 01:02:10|4252.53|4251.93|4252.4|4251.8|4252.78|4252.18|4252.28|4251.68|28
1650848540000|2022-04-25 01:02:20|4252.28|4251.68|4252.53|4251.93|4252.53|4251.93|4252.28|4251.68|2
1650848550000|2022-04-25 01:02:30|4252.78|4252.18|4252.53|4251.93|4252.78|4252.18|4252.28|4251.68|13
1650848560000|2022-04-25 01:02:40|4252.78|4252.18|4252.9|4252.3|4252.9|4252.3|4252.65|4252.05|14
1650848570000|2022-04-25 01:02:50|4252.78|4252.18|4252.65|4252.05|4253.28|4252.68|4252.28|4251.68|38
1650848580000|2022-04-25 01:03:00|4252.53|4251.93|4253.03|4252.43|4253.03|4252.43|4252.53|4251.93|8
1650848590000|2022-04-25 01:03:10|4253.28|4252.68|4253.78|4253.18|4253.78|4253.18|4253.28|4252.68|38
1650848600000|2022-04-25 01:03:20|4253.9|4253.3|4254.03|4253.43|4254.03|4253.43|4253.78|4253.18|40
1650848610000|2022-04-25 01:03:30|4253.78|4253.18|4253.78|4253.18|4254.03|4253.43|4253.78|4253.18|33
1650848620000|2022-04-25 01:03:40|4253.53|4252.93|4253.28|4252.68|4253.78|4253.18|4253.28|4252.68|13
1650848630000|2022-04-25 01:03:50|4253.4|4252.8|4253.03|4252.43|4253.53|4252.93|4253.03|4252.43|20
1650848640000|2022-04-25 01:04:00|4253.28|4252.68|4253.28|4252.68|4253.53|4252.93|4253.28|4252.68|6
1650848650000|2022-04-25 01:04:10|4253.03|4252.43|4253.28|4252.68|4253.28|4252.68|4253.03|4252.43|15
1650848660000|2022-04-25 01:04:20|4253.03|4252.43|4253.15|4252.55|4253.28|4252.68|4253.03|4252.43|12
1650848670000|2022-04-25 01:04:30|4253.28|4252.68|4253.78|4253.18|4253.78|4253.18|4253.15|4252.55|17
1650848680000|2022-04-25 01:04:40|4253.65|4253.05|4253.28|4252.68|4253.78|4253.18|4253.28|4252.68|9
1650848690000|2022-04-25 01:04:50|4253.15|4252.55|4253.4|4252.8|4253.53|4252.93|4253.03|4252.43|15
1650848700000|2022-04-25 01:05:00|4253.28|4252.68|4252.03|4251.43|4253.28|4252.68|4252.03|4251.43|85
1650848710000|2022-04-25 01:05:10|4251.9|4251.3|4250.78|4250.18|4251.9|4251.3|4250.78|4250.18|93
1650848720000|2022-04-25 01:05:20|4250.9|4250.3|4251.28|4250.68|4251.53|4250.93|4250.78|4250.18|69
1650848730000|2022-04-25 01:05:30|4251.03|4250.43|4251.78|4251.18|4251.78|4251.18|4251.03|4250.43|39
1650848740000|2022-04-25 01:05:40|4251.65|4251.05|4251.78|4251.18|4251.78|4251.18|4251.28|4250.68|48
1650848750000|2022-04-25 01:05:50|4251.53|4250.93|4251.53|4250.93|4252.03|4251.43|4251.53|4250.93|28
1650848760000|2022-04-25 01:06:00|4251.78|4251.18|4251.53|4250.93|4251.78|4251.18|4251.4|4250.8|37
1650848770000|2022-04-25 01:06:10|4251.78|4251.18|4251.53|4250.93|4251.9|4251.3|4251.28|4250.68|103
1650848780000|2022-04-25 01:06:20|4251.65|4251.05|4252.53|4251.93|4252.53|4251.93|4251.65|4251.05|62
1650848790000|2022-04-25 01:06:30|4252.28|4251.68|4252.28|4251.68|4252.28|4251.68|4252.28|4251.68|23
1650848800000|2022-04-25 01:06:40|4252.53|4251.93|4252.78|4252.18|4253.03|4252.43|4252.53|4251.93|68
1650848810000|2022-04-25 01:06:50|4252.65|4252.05|4252.53|4251.93|4252.78|4252.18|4252.28|4251.68|83
1650848820000|2022-04-25 01:07:00|4252.78|4252.18|4252.28|4251.68|4252.78|4252.18|4252.28|4251.68|28
1650848830000|2022-04-25 01:07:10|4252.15|4251.55|4251.65|4251.05|4252.15|4251.55|4251.53|4250.93|62
1650848840000|2022-04-25 01:07:20|4251.78|4251.18|4252.03|4251.43|4252.28|4251.68|4251.78|4251.18|17
1650848850000|2022-04-25 01:07:30|4252.15|4251.55|4252.15|4251.55|4252.15|4251.55|4252.03|4251.43|2
1650848860000|2022-04-25 01:07:40|4252.28|4251.68|4251.53|4250.93|4252.28|4251.68|4251.28|4250.68|101
1650848870000|2022-04-25 01:07:50|4251.65|4251.05|4251.53|4250.93|4251.78|4251.18|4251.53|4250.93|12
1650848880000|2022-04-25 01:08:00|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|24
1650848900000|2022-04-25 01:08:20|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|28
1650848910000|2022-04-25 01:08:30|4251.4|4250.8|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|5
1650848920000|2022-04-25 01:08:40|4251.53|4250.93|4251.4|4250.8|4251.53|4250.93|4251.28|4250.68|17
1650848930000|2022-04-25 01:08:50|4251.53|4250.93|4251.53|4250.93|4251.53|4250.93|4251.53|4250.93|1
1650848940000|2022-04-25 01:09:00|4252.03|4251.43|4252.03|4251.43|4252.28|4251.68|4252.03|4251.43|52
1650848950000|2022-04-25 01:09:10|4252.53|4251.93|4251.28|4250.68|4252.53|4251.93|4251.28|4250.68|160
1650848960000|2022-04-25 01:09:20|4250.78|4250.18|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|104
1650848970000|2022-04-25 01:09:30|4250.53|4249.93|4249.78|4249.18|4250.53|4249.93|4249.78|4249.18|106
1650848980000|2022-04-25 01:09:40|4249.9|4249.3|4249.53|4248.93|4250.15|4249.55|4249.53|4248.93|112
1650848990000|2022-04-25 01:09:50|4249.28|4248.68|4249.78|4249.18|4250.03|4249.43|4249.28|4248.68|83
1650849000000|2022-04-25 01:10:00|4249.53|4248.93|4249.4|4248.8|4249.53|4248.93|4249.28|4248.68|36
1650849010000|2022-04-25 01:10:10|4249.53|4248.93|4250.03|4249.43|4250.15|4249.55|4249.53|4248.93|79
1650849020000|2022-04-25 01:10:20|4250.15|4249.55|4250.03|4249.43|4250.28|4249.68|4250.03|4249.43|14
1650849030000|2022-04-25 01:10:30|4249.78|4249.18|4249.78|4249.18|4250.03|4249.43|4249.78|4249.18|20
1650849040000|2022-04-25 01:10:40|4249.65|4249.05|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|21
1650849050000|2022-04-25 01:10:50|4249.65|4249.05|4248.53|4247.93|4249.65|4249.05|4248.53|4247.93|67
1650849060000|2022-04-25 01:11:00|4248.28|4247.68|4248.53|4247.93|4248.78|4248.18|4248.28|4247.68|78
1650849070000|2022-04-25 01:11:10|4248.28|4247.68|4248.28|4247.68|4248.78|4248.18|4248.15|4247.55|155
1650849080000|2022-04-25 01:11:20|4248.53|4247.93|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|25
1650849090000|2022-04-25 01:11:30|4248.53|4247.93|4248.28|4247.68|4248.78|4248.18|4248.28|4247.68|46
1650849100000|2022-04-25 01:11:40|4248.4|4247.8|4248.53|4247.93|4248.53|4247.93|4248.4|4247.8|10
1650849110000|2022-04-25 01:11:50|4248.65|4248.05|4249.28|4248.68|4249.28|4248.68|4248.4|4247.8|62
1650849120000|2022-04-25 01:12:00|4249.03|4248.43|4248.78|4248.18|4249.28|4248.68|4248.78|4248.18|64
1650849130000|2022-04-25 01:12:10|4248.53|4247.93|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|9
1650849140000|2022-04-25 01:12:20|4248.53|4247.93|4248.53|4247.93|4248.53|4247.93|4248.53|4247.93|18
1650849150000|2022-04-25 01:12:30|4248.28|4247.68|4248.78|4248.18|4248.78|4248.18|4248.03|4247.43|43
1650849160000|2022-04-25 01:12:40|4248.53|4247.93|4248.28|4247.68|4248.53|4247.93|4248.28|4247.68|12
1650849170000|2022-04-25 01:12:50|4248.03|4247.43|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|29
1650849180000|2022-04-25 01:13:00|4247.9|4247.3|4246.28|4245.68|4248.03|4247.43|4246.28|4245.68|197
1650849190000|2022-04-25 01:13:10|4246.03|4245.43|4245.03|4244.43|4246.03|4245.43|4245.03|4244.43|299
1650849200000|2022-04-25 01:13:20|4245.28|4244.68|4247.03|4246.43|4247.03|4246.43|4245.28|4244.68|101
1650849210000|2022-04-25 01:13:30|4246.65|4246.05|4246.78|4246.18|4246.78|4246.18|4246.03|4245.43|82
1650849220000|2022-04-25 01:13:40|4246.53|4245.93|4245.78|4245.18|4246.78|4246.18|4245.28|4244.68|138
1650849230000|2022-04-25 01:13:50|4245.53|4244.93|4244.53|4243.93|4245.78|4245.18|4244.53|4243.93|126
1650849240000|2022-04-25 01:14:00|4244.4|4243.8|4245.03|4244.43|4245.03|4244.43|4244.03|4243.43|158
1650849250000|2022-04-25 01:14:10|4244.9|4244.3|4244.78|4244.18|4245.03|4244.43|4244.53|4243.93|33
1650849260000|2022-04-25 01:14:20|4244.15|4243.55|4244.53|4243.93|4244.65|4244.05|4244.03|4243.43|94
1650849270000|2022-04-25 01:14:30|4244.78|4244.18|4245.28|4244.68|4245.28|4244.68|4244.78|4244.18|56
1650849280000|2022-04-25 01:14:40|4245.4|4244.8|4245.4|4244.8|4245.53|4244.93|4245.03|4244.43|45
1650849290000|2022-04-25 01:14:50|4245.28|4244.68|4244.65|4244.05|4245.53|4244.93|4244.53|4243.93|42
1650849300000|2022-04-25 01:15:00|4244.53|4243.93|4244.9|4244.3|4245.03|4244.43|4244.28|4243.68|50
1650849310000|2022-04-25 01:15:10|4244.78|4244.18|4245.03|4244.43|4245.28|4244.68|4244.53|4243.93|34
1650849320000|2022-04-25 01:15:20|4245.15|4244.55|4244.78|4244.18|4245.28|4244.68|4244.53|4243.93|54
1650849330000|2022-04-25 01:15:30|4245.03|4244.43|4245.28|4244.68|4245.28|4244.68|4244.78|4244.18|67
1650849340000|2022-04-25 01:15:40|4245.4|4244.8|4245.53|4244.93|4245.78|4245.18|4245.4|4244.8|62
1650849350000|2022-04-25 01:15:50|4245.4|4244.8|4245.28|4244.68|4245.53|4244.93|4245.28|4244.68|21
1650849360000|2022-04-25 01:16:00|4244.78|4244.18|4244.65|4244.05|4245.03|4244.43|4244.28|4243.68|98
1650849370000|2022-04-25 01:16:10|4244.53|4243.93|4245.03|4244.43|4245.03|4244.43|4244.28|4243.68|73
1650849380000|2022-04-25 01:16:20|4244.9|4244.3|4244.78|4244.18|4244.9|4244.3|4244.78|4244.18|47
1650849390000|2022-04-25 01:16:30|4245.03|4244.43|4245.4|4244.8|4245.53|4244.93|4245.03|4244.43|45
1650849400000|2022-04-25 01:16:40|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.28|4244.68|39
1650849410000|2022-04-25 01:16:50|4245.65|4245.05|4246.28|4245.68|4246.28|4245.68|4245.53|4244.93|165
1650849420000|2022-04-25 01:17:00|4246.03|4245.43|4245.78|4245.18|4246.03|4245.43|4245.78|4245.18|96
1650849430000|2022-04-25 01:17:10|4245.65|4245.05|4245.03|4244.43|4245.78|4245.18|4244.78|4244.18|75
1650849440000|2022-04-25 01:17:20|4245.28|4244.68|4245.53|4244.93|4245.53|4244.93|4245.28|4244.68|36
1650849450000|2022-04-25 01:17:30|4245.78|4245.18|4246.28|4245.68|4246.53|4245.93|4245.78|4245.18|33
1650849460000|2022-04-25 01:17:40|4246.15|4245.55|4247.03|4246.43|4247.15|4246.55|4246.15|4245.55|80
1650849470000|2022-04-25 01:17:50|4247.15|4246.55|4247.28|4246.68|4247.53|4246.93|4247.15|4246.55|19
1650849480000|2022-04-25 01:18:00|4247.4|4246.8|4247.03|4246.43|4247.53|4246.93|4246.78|4246.18|70
1650849490000|2022-04-25 01:18:10|4247.28|4246.68|4247.28|4246.68|4247.53|4246.93|4247.03|4246.43|26
1650849500000|2022-04-25 01:18:20|4247.4|4246.8|4247.53|4246.93|4247.53|4246.93|4247.03|4246.43|46
1650849510000|2022-04-25 01:18:30|4247.78|4247.18|4248.03|4247.43|4248.15|4247.55|4247.78|4247.18|51
1650849520000|2022-04-25 01:18:40|4248.53|4247.93|4248.28|4247.68|4248.53|4247.93|4248.15|4247.55|53
1650849530000|2022-04-25 01:18:50|4248.03|4247.43|4247.78|4247.18|4248.28|4247.68|4247.78|4247.18|27
1650849540000|2022-04-25 01:19:00|4247.9|4247.3|4247.65|4247.05|4247.9|4247.3|4247.53|4246.93|51
1650849550000|2022-04-25 01:19:10|4247.53|4246.93|4247.53|4246.93|4247.65|4247.05|4247.53|4246.93|30
1650849560000|2022-04-25 01:19:20|4247.28|4246.68|4246.78|4246.18|4247.4|4246.8|4246.78|4246.18|33
1650849570000|2022-04-25 01:19:30|4246.9|4246.3|4247.03|4246.43|4247.03|4246.43|4246.9|4246.3|26
1650849580000|2022-04-25 01:19:40|4247.28|4246.68|4246.78|4246.18|4247.28|4246.68|4246.28|4245.68|89
1650849590000|2022-04-25 01:19:50|4245.65|4245.05|4245.78|4245.18|4246.28|4245.68|4245.65|4245.05|142
1650849600000|2022-04-25 01:20:00|4246.28|4245.68|4246.15|4245.55|4246.53|4245.93|4246.03|4245.43|53
1650849610000|2022-04-25 01:20:10|4246.28|4245.68|4246.03|4245.43|4246.28|4245.68|4245.78|4245.18|25
1650849620000|2022-04-25 01:20:20|4245.78|4245.18|4246.03|4245.43|4246.03|4245.43|4245.78|4245.18|19
1650849630000|2022-04-25 01:20:30|4246.15|4245.55|4246.28|4245.68|4246.28|4245.68|4246.15|4245.55|6
1650849640000|2022-04-25 01:20:40|4246.78|4246.18|4246.65|4246.05|4247.03|4246.43|4246.53|4245.93|58
1650849650000|2022-04-25 01:20:50|4246.53|4245.93|4247.03|4246.43|4247.28|4246.68|4246.53|4245.93|62
1650849660000|2022-04-25 01:21:00|4246.78|4246.18|4246.03|4245.43|4247.03|4246.43|4245.78|4245.18|94
1650849670000|2022-04-25 01:21:10|4245.78|4245.18|4246.03|4245.43|4246.03|4245.43|4245.78|4245.18|53
1650849680000|2022-04-25 01:21:20|4246.78|4246.18|4246.53|4245.93|4246.78|4246.18|4246.28|4245.68|69
1650849690000|2022-04-25 01:21:30|4246.4|4245.8|4246.03|4245.43|4246.4|4245.8|4246.03|4245.43|30
1650849700000|2022-04-25 01:21:40|4245.78|4245.18|4246.03|4245.43|4246.03|4245.43|4245.78|4245.18|32
1650849710000|2022-04-25 01:21:50|4245.9|4245.3|4246.03|4245.43|4246.03|4245.43|4245.9|4245.3|10
1650849720000|2022-04-25 01:22:00|4246.28|4245.68|4246.03|4245.43|4246.28|4245.68|4245.78|4245.18|46
1650849730000|2022-04-25 01:22:10|4245.78|4245.18|4246.03|4245.43|4246.03|4245.43|4245.65|4245.05|20
1650849740000|2022-04-25 01:22:20|4245.78|4245.18|4245.28|4244.68|4245.78|4245.18|4245.28|4244.68|42
1650849750000|2022-04-25 01:22:30|4245.53|4244.93|4246.28|4245.68|4246.28|4245.68|4245.53|4244.93|111
1650849760000|2022-04-25 01:22:40|4246.15|4245.55|4245.53|4244.93|4246.15|4245.55|4245.53|4244.93|20
1650849770000|2022-04-25 01:22:50|4245.65|4245.05|4245.78|4245.18|4245.78|4245.18|4245.65|4245.05|13
1650849780000|2022-04-25 01:23:00|4245.65|4245.05|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|21
1650849790000|2022-04-25 01:23:10|4245.4|4244.8|4245.4|4244.8|4245.53|4244.93|4245.28|4244.68|25
1650849800000|2022-04-25 01:23:20|4245.53|4244.93|4245.9|4245.3|4246.03|4245.43|4245.53|4244.93|27
1650849810000|2022-04-25 01:23:30|4246.03|4245.43|4245.53|4244.93|4246.03|4245.43|4245.53|4244.93|11
1650849820000|2022-04-25 01:23:40|4245.65|4245.05|4245.78|4245.18|4245.78|4245.18|4245.65|4245.05|15
1650849830000|2022-04-25 01:23:50|4245.65|4245.05|4245.28|4244.68|4245.65|4245.05|4245.28|4244.68|16
1650849840000|2022-04-25 01:24:00|4245.53|4244.93|4244.53|4243.93|4245.53|4244.93|4244.53|4243.93|130
1650849850000|2022-04-25 01:24:10|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.4|4243.8|24
1650849860000|2022-04-25 01:24:20|4244.28|4243.68|4241.28|4240.68|4244.28|4243.68|4241.28|4240.68|658
1650849870000|2022-04-25 01:24:30|4241.03|4240.43|4241.03|4240.43|4241.28|4240.68|4239.65|4239.05|328
1650849880000|2022-04-25 01:24:40|4241.15|4240.55|4240.78|4240.18|4241.15|4240.55|4240.53|4239.93|63
1650849890000|2022-04-25 01:24:50|4240.65|4240.05|4241.03|4240.43|4242.15|4241.55|4240.53|4239.93|234
1650849900000|2022-04-25 01:25:00|4240.9|4240.3|4240.78|4240.18|4241.03|4240.43|4240.53|4239.93|85
1650849910000|2022-04-25 01:25:10|4241.03|4240.43|4242.03|4241.43|4242.03|4241.43|4241.03|4240.43|99
1650849920000|2022-04-25 01:25:20|4241.9|4241.3|4241.78|4241.18|4242.03|4241.43|4241.53|4240.93|94
1650849930000|2022-04-25 01:25:30|4242.03|4241.43|4241.78|4241.18|4242.15|4241.55|4241.78|4241.18|42
1650849940000|2022-04-25 01:25:40|4241.65|4241.05|4242.03|4241.43|4242.03|4241.43|4241.65|4241.05|22
1650849950000|2022-04-25 01:25:50|4242.28|4241.68|4242.03|4241.43|4242.28|4241.68|4242.03|4241.43|68
1650849960000|2022-04-25 01:26:00|4241.78|4241.18|4243.03|4242.43|4243.03|4242.43|4241.53|4240.93|151
1650849970000|2022-04-25 01:26:10|4243.28|4242.68|4243.53|4242.93|4243.53|4242.93|4243.28|4242.68|48
1650849980000|2022-04-25 01:26:20|4243.78|4243.18|4243.78|4243.18|4244.03|4243.43|4243.28|4242.68|77
1650849990000|2022-04-25 01:26:30|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|27
1650850000000|2022-04-25 01:26:40|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4244.03|4243.43|27
1650850010000|2022-04-25 01:26:50|4243.78|4243.18|4243.53|4242.93|4243.78|4243.18|4243.03|4242.43|108
1650850020000|2022-04-25 01:27:00|4243.28|4242.68|4242.53|4241.93|4243.28|4242.68|4242.53|4241.93|37
1650850030000|2022-04-25 01:27:10|4242.65|4242.05|4242.65|4242.05|4242.9|4242.3|4242.53|4241.93|36
1650850040000|2022-04-25 01:27:20|4242.78|4242.18|4242.78|4242.18|4243.03|4242.43|4242.78|4242.18|54
1650850050000|2022-04-25 01:27:30|4242.9|4242.3|4243.28|4242.68|4243.28|4242.68|4242.9|4242.3|19
1650850060000|2022-04-25 01:27:40|4243.03|4242.43|4242.53|4241.93|4243.03|4242.43|4242.53|4241.93|47
1650850070000|2022-04-25 01:27:50|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|19
1650850080000|2022-04-25 01:28:00|4243.03|4242.43|4242.78|4242.18|4243.03|4242.43|4242.53|4241.93|12
1650850090000|2022-04-25 01:28:10|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|42
1650850100000|2022-04-25 01:28:20|4243.03|4242.43|4243.28|4242.68|4243.28|4242.68|4242.9|4242.3|38
1650850110000|2022-04-25 01:28:30|4243.03|4242.43|4243.53|4242.93|4243.53|4242.93|4243.03|4242.43|49
1650850120000|2022-04-25 01:28:40|4243.03|4242.43|4242.4|4241.8|4243.15|4242.55|4242.28|4241.68|58
1650850130000|2022-04-25 01:28:50|4242.53|4241.93|4242.15|4241.55|4242.53|4241.93|4242.03|4241.43|48
1650850140000|2022-04-25 01:29:00|4242.03|4241.43|4242.53|4241.93|4242.78|4242.18|4242.03|4241.43|30
1650850150000|2022-04-25 01:29:10|4242.4|4241.8|4241.28|4240.68|4242.53|4241.93|4241.28|4240.68|93
1650850160000|2022-04-25 01:29:20|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|34
1650850170000|2022-04-25 01:29:30|4241.03|4240.43|4240.53|4239.93|4241.03|4240.43|4240.53|4239.93|36
1650850180000|2022-04-25 01:29:40|4240.28|4239.68|4239.9|4239.3|4240.28|4239.68|4239.03|4238.43|252
1650850190000|2022-04-25 01:29:50|4239.78|4239.18|4239.9|4239.3|4240.03|4239.43|4239.28|4238.68|74
1650850200000|2022-04-25 01:30:00|4239.78|4239.18|4239.78|4239.18|4240.28|4239.68|4239.78|4239.18|97
1650850210000|2022-04-25 01:30:10|4240.03|4239.43|4241.53|4240.93|4241.53|4240.93|4239.78|4239.18|101
1650850220000|2022-04-25 01:30:20|4241.78|4241.18|4242.03|4241.43|4242.53|4241.93|4241.78|4241.18|86
1650850230000|2022-04-25 01:30:30|4241.78|4241.18|4241.03|4240.43|4241.78|4241.18|4240.78|4240.18|45
1650850240000|2022-04-25 01:30:40|4241.15|4240.55|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|7
1650850250000|2022-04-25 01:30:50|4241.4|4240.8|4241.53|4240.93|4241.53|4240.93|4241.4|4240.8|11
1650850260000|2022-04-25 01:31:00|4241.28|4240.68|4241.28|4240.68|4241.53|4240.93|4240.78|4240.18|42
1650850270000|2022-04-25 01:31:10|4241.53|4240.93|4241.78|4241.18|4241.78|4241.18|4241.28|4240.68|35
1650850280000|2022-04-25 01:31:20|4241.65|4241.05|4242.03|4241.43|4242.4|4241.8|4241.65|4241.05|55
1650850290000|2022-04-25 01:31:30|4242.28|4241.68|4242.53|4241.93|4242.78|4242.18|4242.28|4241.68|24
1650850300000|2022-04-25 01:31:40|4242.65|4242.05|4242.53|4241.93|4242.78|4242.18|4241.9|4241.3|167
1650850310000|2022-04-25 01:31:50|4242.4|4241.8|4242.78|4242.18|4242.78|4242.18|4242.4|4241.8|22
1650850320000|2022-04-25 01:32:00|4242.65|4242.05|4241.78|4241.18|4242.78|4242.18|4241.78|4241.18|36
1650850330000|2022-04-25 01:32:10|4241.65|4241.05|4241.28|4240.68|4241.65|4241.05|4241.03|4240.43|30
1650850340000|2022-04-25 01:32:20|4241.53|4240.93|4240.28|4239.68|4241.53|4240.93|4240.03|4239.43|107
1650850350000|2022-04-25 01:32:30|4240.53|4239.93|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|17
1650850360000|2022-04-25 01:32:40|4240.53|4239.93|4241.03|4240.43|4241.28|4240.68|4240.53|4239.93|43
1650850370000|2022-04-25 01:32:50|4240.78|4240.18|4240.53|4239.93|4241.03|4240.43|4240.53|4239.93|23
1650850380000|2022-04-25 01:33:00|4240.28|4239.68|4239.78|4239.18|4240.4|4239.8|4239.28|4238.68|123
1650850390000|2022-04-25 01:33:10|4239.53|4238.93|4239.28|4238.68|4239.78|4239.18|4239.28|4238.68|92
1650850400000|2022-04-25 01:33:20|4238.53|4237.93|4239.03|4238.43|4239.03|4238.43|4238.28|4237.68|210
1650850410000|2022-04-25 01:33:30|4238.9|4238.3|4239.28|4238.68|4240.28|4239.68|4238.9|4238.3|74
1650850420000|2022-04-25 01:33:40|4239.15|4238.55|4239.53|4238.93|4239.78|4239.18|4239.15|4238.55|74
1650850430000|2022-04-25 01:33:50|4239.28|4238.68|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|33
1650850440000|2022-04-25 01:34:00|4238.65|4238.05|4238.53|4237.93|4239.03|4238.43|4238.53|4237.93|56
1650850450000|2022-04-25 01:34:10|4238.65|4238.05|4238.78|4238.18|4239.03|4238.43|4238.28|4237.68|58
1650850460000|2022-04-25 01:34:20|4239.03|4238.43|4240.03|4239.43|4240.03|4239.43|4239.03|4238.43|70
1650850470000|2022-04-25 01:34:30|4239.78|4239.18|4240.03|4239.43|4240.28|4239.68|4239.78|4239.18|57
1650850480000|2022-04-25 01:34:40|4240.28|4239.68|4241.03|4240.43|4241.03|4240.43|4240.03|4239.43|56
1650850490000|2022-04-25 01:34:50|4241.15|4240.55|4242.03|4241.43|4242.28|4241.68|4241.03|4240.43|67
1650850500000|2022-04-25 01:35:00|4241.9|4241.3|4241.78|4241.18|4241.9|4241.3|4241.28|4240.68|42
1650850510000|2022-04-25 01:35:10|4242.03|4241.43|4242.03|4241.43|4242.28|4241.68|4241.78|4241.18|52
1650850520000|2022-04-25 01:35:20|4242.15|4241.55|4242.53|4241.93|4242.53|4241.93|4242.03|4241.43|54
1650850530000|2022-04-25 01:35:30|4242.4|4241.8|4243.53|4242.93|4243.53|4242.93|4242.4|4241.8|170
1650850540000|2022-04-25 01:35:40|4243.78|4243.18|4243.53|4242.93|4243.78|4243.18|4243.28|4242.68|74
1650850550000|2022-04-25 01:35:50|4243.78|4243.18|4243.53|4242.93|4243.78|4243.18|4243.03|4242.43|81
1650850560000|2022-04-25 01:36:00|4243.28|4242.68|4242.28|4241.68|4243.78|4243.18|4242.28|4241.68|147
1650850570000|2022-04-25 01:36:10|4242.65|4242.05|4242.78|4242.18|4242.9|4242.3|4242.53|4241.93|51
1650850580000|2022-04-25 01:36:20|4242.65|4242.05|4242.78|4242.18|4243.15|4242.55|4242.53|4241.93|24
1650850590000|2022-04-25 01:36:30|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.53|4241.93|19
1650850600000|2022-04-25 01:36:40|4243.15|4242.55|4243.03|4242.43|4243.28|4242.68|4242.9|4242.3|49
1650850610000|2022-04-25 01:36:50|4242.9|4242.3|4242.53|4241.93|4243.03|4242.43|4242.53|4241.93|18
1650850620000|2022-04-25 01:37:00|4242.28|4241.68|4241.28|4240.68|4242.28|4241.68|4241.28|4240.68|96
1650850630000|2022-04-25 01:37:10|4241.03|4240.43|4240.4|4239.8|4241.03|4240.43|4240.03|4239.43|185
1650850640000|2022-04-25 01:37:20|4240.28|4239.68|4239.9|4239.3|4240.78|4240.18|4239.9|4239.3|141
1650850650000|2022-04-25 01:37:30|4240.03|4239.43|4240.28|4239.68|4240.4|4239.8|4239.78|4239.18|33
1650850660000|2022-04-25 01:37:40|4240.53|4239.93|4240.53|4239.93|4240.78|4240.18|4240.28|4239.68|50
1650850670000|2022-04-25 01:37:50|4240.4|4239.8|4240.03|4239.43|4240.53|4239.93|4240.03|4239.43|51
1650850680000|2022-04-25 01:38:00|4240.15|4239.55|4240.28|4239.68|4240.53|4239.93|4239.78|4239.18|48
1650850690000|2022-04-25 01:38:10|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|49
1650850700000|2022-04-25 01:38:20|4239.78|4239.18|4240.28|4239.68|4240.28|4239.68|4239.78|4239.18|26
1650850710000|2022-04-25 01:38:30|4240.15|4239.55|4240.78|4240.18|4240.78|4240.18|4240.03|4239.43|20
1650850720000|2022-04-25 01:38:40|4240.9|4240.3|4241.03|4240.43|4241.03|4240.43|4240.65|4240.05|41
1650850730000|2022-04-25 01:38:50|4240.9|4240.3|4241.28|4240.68|4241.28|4240.68|4240.53|4239.93|45
1650850740000|2022-04-25 01:39:00|4241.15|4240.55|4241.4|4240.8|4241.65|4241.05|4241.15|4240.55|48
1650850750000|2022-04-25 01:39:10|4241.53|4240.93|4242.53|4241.93|4242.53|4241.93|4241.53|4240.93|46
1650850760000|2022-04-25 01:39:20|4242.28|4241.68|4242.53|4241.93|4242.53|4241.93|4242.28|4241.68|56
1650850770000|2022-04-25 01:39:30|4242.65|4242.05|4242.78|4242.18|4242.9|4242.3|4242.53|4241.93|64
1650850780000|2022-04-25 01:39:40|4242.53|4241.93|4243.28|4242.68|4243.53|4242.93|4242.4|4241.8|57
1650850790000|2022-04-25 01:39:50|4243.53|4242.93|4243.03|4242.43|4243.53|4242.93|4242.78|4242.18|49
1650850800000|2022-04-25 01:40:00|4242.78|4242.18|4243.28|4242.68|4243.28|4242.68|4242.65|4242.05|45
1650850810000|2022-04-25 01:40:10|4243.15|4242.55|4243.28|4242.68|4243.53|4242.93|4242.78|4242.18|59
1650850820000|2022-04-25 01:40:20|4243.15|4242.55|4243.03|4242.43|4243.28|4242.68|4243.03|4242.43|35
1650850830000|2022-04-25 01:40:30|4242.65|4242.05|4241.9|4241.3|4242.78|4242.18|4241.78|4241.18|37
1650850840000|2022-04-25 01:40:40|4241.78|4241.18|4241.53|4240.93|4242.03|4241.43|4241.4|4240.8|58
1650850850000|2022-04-25 01:40:50|4241.28|4240.68|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|19
1650850860000|2022-04-25 01:41:00|4241.15|4240.55|4241.03|4240.43|4241.28|4240.68|4240.53|4239.93|69
1650850870000|2022-04-25 01:41:10|4240.78|4240.18|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|20
1650850880000|2022-04-25 01:41:20|4240.78|4240.18|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|22
1650850890000|2022-04-25 01:41:30|4241.15|4240.55|4242.03|4241.43|4242.03|4241.43|4241.15|4240.55|37
1650850900000|2022-04-25 01:41:40|4241.78|4241.18|4241.53|4240.93|4241.78|4241.18|4241.53|4240.93|15
1650850910000|2022-04-25 01:41:50|4241.65|4241.05|4241.03|4240.43|4241.78|4241.18|4241.03|4240.43|15
1650850920000|2022-04-25 01:42:00|4240.9|4240.3|4241.03|4240.43|4241.03|4240.43|4240.65|4240.05|28
1650850930000|2022-04-25 01:42:10|4240.78|4240.18|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|27
1650850940000|2022-04-25 01:42:20|4240.78|4240.18|4240.78|4240.18|4240.78|4240.18|4240.4|4239.8|40
1650850950000|2022-04-25 01:42:30|4241.28|4240.68|4240.65|4240.05|4241.53|4240.93|4240.65|4240.05|102
1650850960000|2022-04-25 01:42:40|4240.4|4239.8|4240.28|4239.68|4240.4|4239.8|4239.65|4239.05|79
1650850970000|2022-04-25 01:42:50|4240.53|4239.93|4241.03|4240.43|4241.03|4240.43|4240.53|4239.93|25
1650850980000|2022-04-25 01:43:00|4240.9|4240.3|4242.03|4241.43|4242.03|4241.43|4240.9|4240.3|25
1650850990000|2022-04-25 01:43:10|4241.78|4241.18|4242.03|4241.43|4242.03|4241.43|4241.78|4241.18|18
1650851000000|2022-04-25 01:43:20|4241.78|4241.18|4242.03|4241.43|4242.03|4241.43|4241.53|4240.93|20
1650851010000|2022-04-25 01:43:30|4241.9|4241.3|4241.9|4241.3|4242.03|4241.43|4241.78|4241.18|13
1650851020000|2022-04-25 01:43:40|4242.03|4241.43|4241.53|4240.93|4242.03|4241.43|4241.53|4240.93|33
1650851030000|2022-04-25 01:43:50|4241.65|4241.05|4241.03|4240.43|4241.78|4241.18|4241.03|4240.43|29
1650851040000|2022-04-25 01:44:00|4240.9|4240.3|4240.03|4239.43|4240.9|4240.3|4239.78|4239.18|36
1650851050000|2022-04-25 01:44:10|4239.9|4239.3|4240.28|4239.68|4240.53|4239.93|4239.9|4239.3|50
1650851060000|2022-04-25 01:44:20|4240.03|4239.43|4240.78|4240.18|4241.03|4240.43|4240.03|4239.43|85
1650851070000|2022-04-25 01:44:30|4240.53|4239.93|4240.65|4240.05|4240.78|4240.18|4240.28|4239.68|56
1650851080000|2022-04-25 01:44:40|4240.78|4240.18|4240.65|4240.05|4240.78|4240.18|4240.4|4239.8|22
1650851090000|2022-04-25 01:44:50|4240.53|4239.93|4240.03|4239.43|4240.53|4239.93|4240.03|4239.43|24
1650851100000|2022-04-25 01:45:00|4240.15|4239.55|4241.4|4240.8|4241.4|4240.8|4240.15|4239.55|52
1650851110000|2022-04-25 01:45:10|4241.28|4240.68|4241.28|4240.68|4241.53|4240.93|4241.03|4240.43|46
1650851120000|2022-04-25 01:45:20|4241.53|4240.93|4241.65|4241.05|4241.65|4241.05|4241.28|4240.68|11
1650851130000|2022-04-25 01:45:30|4241.53|4240.93|4241.28|4240.68|4241.53|4240.93|4241.28|4240.68|39
1650851140000|2022-04-25 01:45:40|4241.15|4240.55|4240.9|4240.3|4241.28|4240.68|4240.9|4240.3|21
1650851150000|2022-04-25 01:45:50|4240.78|4240.18|4240.53|4239.93|4240.78|4240.18|4240.28|4239.68|19
1650851160000|2022-04-25 01:46:00|4240.28|4239.68|4240.28|4239.68|4240.53|4239.93|4240.03|4239.43|31
1650851170000|2022-04-25 01:46:10|4240.15|4239.55|4240.9|4240.3|4240.9|4240.3|4240.15|4239.55|45
1650851180000|2022-04-25 01:46:20|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|28
1650851190000|2022-04-25 01:46:30|4241.53|4240.93|4241.53|4240.93|4241.78|4241.18|4241.4|4240.8|43
1650851200000|2022-04-25 01:46:40|4241.4|4240.8|4241.53|4240.93|4241.78|4241.18|4241.4|4240.8|43
1650851210000|2022-04-25 01:46:50|4241.78|4241.18|4241.53|4240.93|4241.78|4241.18|4241.28|4240.68|33
1650851220000|2022-04-25 01:47:00|4241.4|4240.8|4241.03|4240.43|4241.53|4240.93|4240.9|4240.3|71
1650851230000|2022-04-25 01:47:10|4241.28|4240.68|4240.78|4240.18|4241.28|4240.68|4240.78|4240.18|8
1650851240000|2022-04-25 01:47:20|4240.4|4239.8|4240.03|4239.43|4240.53|4239.93|4239.78|4239.18|58
1650851250000|2022-04-25 01:47:30|4239.9|4239.3|4239.28|4238.68|4240.03|4239.43|4239.03|4238.43|95
1650851260000|2022-04-25 01:47:40|4239.15|4238.55|4239.03|4238.43|4239.4|4238.8|4239.03|4238.43|39
1650851270000|2022-04-25 01:47:50|4238.9|4238.3|4238.65|4238.05|4239.03|4238.43|4238.4|4237.8|78
1650851280000|2022-04-25 01:48:00|4238.53|4237.93|4239.4|4238.8|4239.53|4238.93|4238.53|4237.93|82
1650851290000|2022-04-25 01:48:10|4239.03|4238.43|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|24
1650851300000|2022-04-25 01:48:20|4239.78|4239.18|4240.03|4239.43|4240.15|4239.55|4239.78|4239.18|43
1650851310000|2022-04-25 01:48:30|4240.15|4239.55|4240.03|4239.43|4240.4|4239.8|4240.03|4239.43|21
1650851320000|2022-04-25 01:48:40|4239.78|4239.18|4240.53|4239.93|4240.65|4240.05|4239.78|4239.18|57
1650851330000|2022-04-25 01:48:50|4240.4|4239.8|4239.78|4239.18|4240.4|4239.8|4239.53|4238.93|22
1650851340000|2022-04-25 01:49:00|4239.65|4239.05|4239.28|4238.68|4239.65|4239.05|4239.15|4238.55|23
1650851350000|2022-04-25 01:49:10|4239.03|4238.43|4238.53|4237.93|4239.15|4238.55|4238.53|4237.93|52
1650851360000|2022-04-25 01:49:20|4238.78|4238.18|4238.03|4237.43|4238.78|4238.18|4238.03|4237.43|56
1650851370000|2022-04-25 01:49:30|4237.28|4236.68|4237.53|4236.93|4238.28|4237.68|4237.28|4236.68|232
1650851380000|2022-04-25 01:49:40|4237.4|4236.8|4237.4|4236.8|4237.53|4236.93|4237.28|4236.68|67
1650851390000|2022-04-25 01:49:50|4237.28|4236.68|4237.53|4236.93|4237.53|4236.93|4237.28|4236.68|21
1650851400000|2022-04-25 01:50:00|4237.28|4236.68|4237.65|4237.05|4237.78|4237.18|4237.28|4236.68|56
1650851410000|2022-04-25 01:50:10|4237.4|4236.8|4236.53|4235.93|4237.4|4236.8|4236.53|4235.93|98
1650851420000|2022-04-25 01:50:20|4236.78|4236.18|4236.15|4235.55|4237.28|4236.68|4236.03|4235.43|252
1650851430000|2022-04-25 01:50:30|4236.28|4235.68|4235.53|4234.93|4236.28|4235.68|4235.53|4234.93|57
1650851440000|2022-04-25 01:50:40|4235.78|4235.18|4236.78|4236.18|4236.78|4236.18|4235.78|4235.18|71
1650851450000|2022-04-25 01:50:50|4236.53|4235.93|4236.78|4236.18|4236.9|4236.3|4236.53|4235.93|37
1650851460000|2022-04-25 01:51:00|4236.53|4235.93|4237.15|4236.55|4237.28|4236.68|4236.53|4235.93|58
1650851470000|2022-04-25 01:51:10|4237.28|4236.68|4237.53|4236.93|4237.53|4236.93|4236.9|4236.3|55
1650851480000|2022-04-25 01:51:20|4237.65|4237.05|4237.28|4236.68|4237.78|4237.18|4237.28|4236.68|58
1650851490000|2022-04-25 01:51:30|4237.53|4236.93|4236.65|4236.05|4237.53|4236.93|4236.28|4235.68|60
1650851500000|2022-04-25 01:51:40|4236.78|4236.18|4236.65|4236.05|4236.78|4236.18|4236.28|4235.68|63
1650851510000|2022-04-25 01:51:50|4236.78|4236.18|4236.78|4236.18|4237.03|4236.43|4236.4|4235.8|48
1650851520000|2022-04-25 01:52:00|4236.9|4236.3|4237.53|4236.93|4237.53|4236.93|4236.9|4236.3|51
1650851530000|2022-04-25 01:52:10|4237.78|4237.18|4237.53|4236.93|4237.78|4237.18|4237.15|4236.55|17
1650851540000|2022-04-25 01:52:20|4237.78|4237.18|4238.03|4237.43|4238.03|4237.43|4237.53|4236.93|55
1650851550000|2022-04-25 01:52:30|4238.28|4237.68|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|35
1650851560000|2022-04-25 01:52:40|4238.28|4237.68|4237.28|4236.68|4238.28|4237.68|4237.28|4236.68|34
1650851570000|2022-04-25 01:52:50|4236.9|4236.3|4236.53|4235.93|4237.03|4236.43|4236.4|4235.8|81
1650851580000|2022-04-25 01:53:00|4236.78|4236.18|4236.9|4236.3|4237.03|4236.43|4236.53|4235.93|40
1650851590000|2022-04-25 01:53:10|4237.03|4236.43|4237.4|4236.8|4237.4|4236.8|4236.78|4236.18|37
1650851600000|2022-04-25 01:53:20|4237.28|4236.68|4236.65|4236.05|4237.28|4236.68|4236.65|4236.05|25
1650851610000|2022-04-25 01:53:30|4236.53|4235.93|4236.78|4236.18|4236.78|4236.18|4236.53|4235.93|32
1650851620000|2022-04-25 01:53:40|4237.03|4236.43|4237.78|4237.18|4237.78|4237.18|4237.03|4236.43|36
1650851630000|2022-04-25 01:53:50|4237.65|4237.05|4237.9|4237.3|4238.03|4237.43|4237.65|4237.05|41
1650851640000|2022-04-25 01:54:00|4237.78|4237.18|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|31
1650851650000|2022-04-25 01:54:10|4237.9|4237.3|4237.9|4237.3|4238.03|4237.43|4237.53|4236.93|52
1650851660000|2022-04-25 01:54:20|4238.03|4237.43|4238.78|4238.18|4238.9|4238.3|4238.03|4237.43|104
1650851670000|2022-04-25 01:54:30|4238.65|4238.05|4238.78|4238.18|4238.78|4238.18|4238.53|4237.93|32
1650851680000|2022-04-25 01:54:40|4238.53|4237.93|4238.03|4237.43|4238.53|4237.93|4237.9|4237.3|57
1650851690000|2022-04-25 01:54:50|||||||||11
1650851700000|2022-04-25 01:55:00|4238.28|4237.68|4237.78|4237.18|4238.28|4237.68|4237.78|4237.18|20
1650851710000|2022-04-25 01:55:10|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|5
1650851720000|2022-04-25 01:55:20|4238.15|4237.55|4238.53|4237.93|4238.53|4237.93|4238.03|4237.43|37
1650851730000|2022-04-25 01:55:30|4238.78|4238.18|4239.03|4238.43|4239.03|4238.43|4238.78|4238.18|42
1650851740000|2022-04-25 01:55:40|4238.9|4238.3|4240.28|4239.68|4240.28|4239.68|4238.9|4238.3|49
1650851750000|2022-04-25 01:55:50|4240.03|4239.43|4239.15|4238.55|4240.28|4239.68|4239.15|4238.55|131
1650851760000|2022-04-25 01:56:00|4239.28|4238.68|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|43
1650851770000|2022-04-25 01:56:10|4239.28|4238.68|4238.9|4238.3|4239.53|4238.93|4238.9|4238.3|31
1650851780000|2022-04-25 01:56:20|4239.28|4238.68|4238.28|4237.68|4239.28|4238.68|4238.28|4237.68|100
1650851790000|2022-04-25 01:56:30|4238.15|4237.55|4238.53|4237.93|4238.53|4237.93|4237.78|4237.18|42
1650851800000|2022-04-25 01:56:40|4238.28|4237.68|4238.4|4237.8|4238.78|4238.18|4238.28|4237.68|26
1650851810000|2022-04-25 01:56:50|4238.53|4237.93|4238.78|4238.18|4238.78|4238.18|4238.53|4237.93|16
1650851820000|2022-04-25 01:57:00|4239.03|4238.43|4239.28|4238.68|4239.28|4238.68|4239.03|4238.43|30
1650851830000|2022-04-25 01:57:10|4239.53|4238.93|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|109
1650851840000|2022-04-25 01:57:20|4239.78|4239.18|4239.78|4239.18|4239.78|4239.18|4239.53|4238.93|18
1650851850000|2022-04-25 01:57:30|4240.03|4239.43|4239.9|4239.3|4240.03|4239.43|4239.78|4239.18|36
1650851860000|2022-04-25 01:57:40|4240.03|4239.43|4240.03|4239.43|4240.03|4239.43|4239.9|4239.3|9
1650851870000|2022-04-25 01:57:50|4240.15|4239.55|4240.28|4239.68|4240.28|4239.68|4240.03|4239.43|33
1650851880000|2022-04-25 01:58:00|4240.15|4239.55|4239.53|4238.93|4240.28|4239.68|4239.53|4238.93|13
1650851890000|2022-04-25 01:58:10|4239.78|4239.18|4239.53|4238.93|4239.78|4239.18|4239.53|4238.93|24
1650851900000|2022-04-25 01:58:20|4239.28|4238.68|4239.03|4238.43|4239.4|4238.8|4239.03|4238.43|24
1650851910000|2022-04-25 01:58:30|4239.28|4238.68|4239.78|4239.18|4239.78|4239.18|4239.28|4238.68|15
1650851920000|2022-04-25 01:58:40|4239.65|4239.05|4240.28|4239.68|4240.28|4239.68|4239.53|4238.93|26
1650851930000|2022-04-25 01:58:50|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4240.03|4239.43|43
1650851940000|2022-04-25 01:59:00|4240.03|4239.43|4239.28|4238.68|4240.03|4239.43|4239.28|4238.68|25
1650851950000|2022-04-25 01:59:10|4239.4|4238.8|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|19
1650851960000|2022-04-25 01:59:20|4239.53|4238.93|4239.28|4238.68|4239.65|4239.05|4239.28|4238.68|21
1650851970000|2022-04-25 01:59:30|4239.53|4238.93|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|15
1650851980000|2022-04-25 01:59:40|4239.03|4238.43|4238.78|4238.18|4239.03|4238.43|4238.78|4238.18|29
1650851990000|2022-04-25 01:59:50|4238.53|4237.93|4238.28|4237.68|4238.53|4237.93|4238.28|4237.68|32
1650852000000|2022-04-25 02:00:00|4238.53|4237.93|4239.28|4238.68|4239.28|4238.68|4238.4|4237.8|70
1650852010000|2022-04-25 02:00:10|4239.53|4238.93|4239.65|4239.05|4239.78|4239.18|4239.28|4238.68|39
1650852020000|2022-04-25 02:00:20|4239.78|4239.18|4239.53|4238.93|4239.78|4239.18|4239.28|4238.68|33
1650852030000|2022-04-25 02:00:30|4239.28|4238.68|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|27
1650852040000|2022-04-25 02:00:40|4239.03|4238.43|4239.28|4238.68|4239.4|4238.8|4239.03|4238.43|67
1650852050000|2022-04-25 02:00:50|4239.4|4238.8|4239.53|4238.93|4239.53|4238.93|4239.28|4238.68|36
1650852060000|2022-04-25 02:01:00|4239.28|4238.68|4240.28|4239.68|4240.28|4239.68|4239.28|4238.68|45
1650852070000|2022-04-25 02:01:10|4240.03|4239.43|4240.53|4239.93|4240.78|4240.18|4240.03|4239.43|151
1650852080000|2022-04-25 02:01:20|4240.78|4240.18|4240.03|4239.43|4241.03|4240.43|4240.03|4239.43|152
1650852090000|2022-04-25 02:01:30|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|46
1650852100000|2022-04-25 02:01:40|4240.28|4239.68|4240.28|4239.68|4240.28|4239.68|4240.03|4239.43|14
1650852110000|2022-04-25 02:01:50|4240.03|4239.43|4240.78|4240.18|4240.78|4240.18|4240.03|4239.43|24
1650852120000|2022-04-25 02:02:00|4241.03|4240.43|4241.03|4240.43|4241.28|4240.68|4240.78|4240.18|52
1650852130000|2022-04-25 02:02:10|4240.78|4240.18|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|13
1650852140000|2022-04-25 02:02:20|4240.78|4240.18|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|51
1650852150000|2022-04-25 02:02:30|4241.15|4240.55|4240.53|4239.93|4241.15|4240.55|4240.53|4239.93|23
1650852160000|2022-04-25 02:02:40|4240.4|4239.8|4240.53|4239.93|4240.53|4239.93|4240.28|4239.68|14
1650852170000|2022-04-25 02:02:50|4240.4|4239.8|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|12
1650852180000|2022-04-25 02:03:00|4240.15|4239.55|4240.53|4239.93|4240.53|4239.93|4240.15|4239.55|35
1650852190000|2022-04-25 02:03:10|4240.28|4239.68|4240.4|4239.8|4240.4|4239.8|4240.28|4239.68|10
1650852200000|2022-04-25 02:03:20|4240.28|4239.68|4239.78|4239.18|4240.28|4239.68|4239.65|4239.05|53
1650852210000|2022-04-25 02:03:30|4239.65|4239.05|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|37
1650852220000|2022-04-25 02:03:40|4239.9|4239.3|4240.53|4239.93|4240.53|4239.93|4239.9|4239.3|39
1650852230000|2022-04-25 02:03:50|4240.28|4239.68|4239.78|4239.18|4240.28|4239.68|4238.9|4238.3|299
1650852250000|2022-04-25 02:04:10|4240.28|4239.68|4240.03|4239.43|4240.28|4239.68|4239.78|4239.18|62
1650852260000|2022-04-25 02:04:20|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|13
1650852270000|2022-04-25 02:04:30|4239.78|4239.18|4240.53|4239.93|4240.78|4240.18|4239.78|4239.18|42
1650852280000|2022-04-25 02:04:40|||||||||48
1650852290000|2022-04-25 02:04:50|4240.4|4239.8|4240.15|4239.55|4240.53|4239.93|4240.15|4239.55|30
1650852300000|2022-04-25 02:05:00|4240.28|4239.68|4239.53|4238.93|4240.28|4239.68|4239.4|4238.8|31
1650852310000|2022-04-25 02:05:10|4239.4|4238.8|4239.53|4238.93|4239.65|4239.05|4239.4|4238.8|29
1650852320000|2022-04-25 02:05:20|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|30
1650852330000|2022-04-25 02:05:30|4240.28|4239.68|4240.03|4239.43|4240.28|4239.68|4239.78|4239.18|22
1650852340000|2022-04-25 02:05:40|4239.78|4239.18|4240.28|4239.68|4240.28|4239.68|4239.53|4238.93|13
1650852350000|2022-04-25 02:05:50|4240.15|4239.55|4240.03|4239.43|4240.28|4239.68|4239.78|4239.18|45
1650852360000|2022-04-25 02:06:00|4240.28|4239.68|4240.4|4239.8|4240.78|4240.18|4240.28|4239.68|61
1650852370000|2022-04-25 02:06:10|4240.53|4239.93|4240.78|4240.18|4240.9|4240.3|4240.53|4239.93|39
1650852380000|2022-04-25 02:06:20|4240.53|4239.93|4240.4|4239.8|4240.78|4240.18|4240.28|4239.68|44
1650852390000|2022-04-25 02:06:30|4240.28|4239.68|4239.53|4238.93|4240.28|4239.68|4239.53|4238.93|38
1650852400000|2022-04-25 02:06:40|4239.28|4238.68|4239.78|4239.18|4239.78|4239.18|4239.28|4238.68|49
1650852410000|2022-04-25 02:06:50|4239.65|4239.05|4239.65|4239.05|4239.78|4239.18|4239.53|4238.93|13
1650852420000|2022-04-25 02:07:00|4239.53|4238.93|4240.28|4239.68|4240.28|4239.68|4239.53|4238.93|38
1650852430000|2022-04-25 02:07:10|4240.53|4239.93|4240.78|4240.18|4240.9|4240.3|4240.53|4239.93|78
1650852440000|2022-04-25 02:07:20|4240.53|4239.93|4240.53|4239.93|4241.03|4240.43|4240.4|4239.8|31
1650852450000|2022-04-25 02:07:30|4240.65|4240.05|4240.65|4240.05|4240.65|4240.05|4240.65|4240.05|11
1650852460000|2022-04-25 02:07:40|4240.78|4240.18|4241.03|4240.43|4241.03|4240.43|4240.53|4239.93|28
1650852470000|2022-04-25 02:07:50|4240.9|4240.3|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|15
1650852480000|2022-04-25 02:08:00|4240.9|4240.3|4240.78|4240.18|4241.03|4240.43|4240.78|4240.18|23
1650852490000|2022-04-25 02:08:10|4241.03|4240.43|4240.78|4240.18|4241.03|4240.43|4240.78|4240.18|9
1650852500000|2022-04-25 02:08:20|4240.65|4240.05|4240.65|4240.05|4240.65|4240.05|4240.65|4240.05|15
1650852510000|2022-04-25 02:08:30|4240.53|4239.93|4239.78|4239.18|4240.53|4239.93|4239.78|4239.18|37
1650852520000|2022-04-25 02:08:40|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4240.03|4239.43|9
1650852530000|2022-04-25 02:08:50|4240.4|4239.8|4240.4|4239.8|4240.78|4240.18|4240.28|4239.68|82
1650852540000|2022-04-25 02:09:00|4240.28|4239.68|4240.28|4239.68|4240.78|4240.18|4240.28|4239.68|9
1650852550000|2022-04-25 02:09:10|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|13
1650852560000|2022-04-25 02:09:20|4240.28|4239.68|4240.53|4239.93|4240.53|4239.93|4240.28|4239.68|20
1650852570000|2022-04-25 02:09:30|4240.4|4239.8|4240.28|4239.68|4240.4|4239.8|4240.28|4239.68|2
1650852580000|2022-04-25 02:09:40|4240.15|4239.55|4240.03|4239.43|4240.28|4239.68|4240.03|4239.43|17
1650852590000|2022-04-25 02:09:50|4240.28|4239.68|4240.15|4239.55|4240.28|4239.68|4240.15|4239.55|4
1650852600000|2022-04-25 02:10:00|4240.03|4239.43|4239.53|4238.93|4240.28|4239.68|4239.53|4238.93|29
1650852610000|2022-04-25 02:10:10|4239.4|4238.8|4239.03|4238.43|4239.4|4238.8|4239.03|4238.43|26
1650852620000|2022-04-25 02:10:20|4238.9|4238.3|4238.9|4238.3|4239.03|4238.43|4238.78|4238.18|36
1650852630000|2022-04-25 02:10:30|4239.03|4238.43|4238.78|4238.18|4239.03|4238.43|4238.78|4238.18|13
1650852640000|2022-04-25 02:10:40|4238.9|4238.3|4238.65|4238.05|4238.9|4238.3|4238.53|4237.93|32
1650852650000|2022-04-25 02:10:50|4238.53|4237.93|4238.53|4237.93|4238.53|4237.93|4238.4|4237.8|38
1650852660000|2022-04-25 02:11:00|4238.4|4237.8|4238.28|4237.68|4238.4|4237.8|4238.28|4237.68|20
1650852670000|2022-04-25 02:11:10|4238.4|4237.8|4238.28|4237.68|4238.4|4237.8|4238.28|4237.68|19
1650852680000|2022-04-25 02:11:20|4238.15|4237.55|4238.03|4237.43|4238.28|4237.68|4238.03|4237.43|125
1650852690000|2022-04-25 02:11:30|4238.15|4237.55|4238.78|4238.18|4238.78|4238.18|4238.03|4237.43|55
1650852700000|2022-04-25 02:11:40|4238.65|4238.05|4238.78|4238.18|4238.78|4238.18|4238.53|4237.93|22
1650852710000|2022-04-25 02:11:50|4238.53|4237.93|4238.53|4237.93|4238.53|4237.93|4238.28|4237.68|16
1650852720000|2022-04-25 02:12:00|4238.4|4237.8|4239.53|4238.93|4239.78|4239.18|4238.4|4237.8|51
1650852730000|2022-04-25 02:12:10|4239.4|4238.8|4239.03|4238.43|4239.65|4239.05|4238.9|4238.3|48
1650852740000|2022-04-25 02:12:20|4239.28|4238.68|4239.28|4238.68|4239.4|4238.8|4239.28|4238.68|3
1650852750000|2022-04-25 02:12:30|4239.15|4238.55|4239.53|4238.93|4239.53|4238.93|4239.15|4238.55|15
1650852760000|2022-04-25 02:12:40|4239.4|4238.8|4239.78|4239.18|4239.78|4239.18|4239.4|4238.8|9
1650852770000|2022-04-25 02:12:50|4239.53|4238.93|4239.4|4238.8|4239.53|4238.93|4239.28|4238.68|7
1650852780000|2022-04-25 02:13:00|4239.53|4238.93|4239.53|4238.93|4239.53|4238.93|4239.4|4238.8|16
1650852790000|2022-04-25 02:13:10|4239.4|4238.8|4239.53|4238.93|4239.53|4238.93|4239.28|4238.68|5
1650852800000|2022-04-25 02:13:20|4239.65|4239.05|4239.53|4238.93|4239.65|4239.05|4239.53|4238.93|6
1650852810000|2022-04-25 02:13:30|4239.4|4238.8|4239.53|4238.93|4239.53|4238.93|4239.28|4238.68|6
1650852820000|2022-04-25 02:13:40|4239.4|4238.8|4239.53|4238.93|4239.53|4238.93|4239.28|4238.68|8
1650852830000|2022-04-25 02:13:50|4239.28|4238.68|4239.4|4238.8|4239.53|4238.93|4239.28|4238.68|12
1650852840000|2022-04-25 02:14:00|4239.28|4238.68|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|4
1650852850000|2022-04-25 02:14:10|4239.4|4238.8|4238.28|4237.68|4239.4|4238.8|4238.28|4237.68|51
1650852860000|2022-04-25 02:14:20|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|47
1650852870000|2022-04-25 02:14:30|4238.53|4237.93|4238.4|4237.8|4238.53|4237.93|4238.4|4237.8|25
1650852880000|2022-04-25 02:14:40|4238.53|4237.93|4238.28|4237.68|4238.53|4237.93|4238.28|4237.68|7
1650852890000|2022-04-25 02:14:50|4238.4|4237.8|4238.78|4238.18|4238.78|4238.18|4238.28|4237.68|16
1650852900000|2022-04-25 02:15:00|4238.9|4238.3|4238.78|4238.18|4238.9|4238.3|4238.65|4238.05|25
1650852910000|2022-04-25 02:15:10|4238.65|4238.05|4238.03|4237.43|4238.65|4238.05|4238.03|4237.43|4
1650852920000|2022-04-25 02:15:20|4238.15|4237.55|4237.53|4236.93|4238.15|4237.55|4237.53|4236.93|20
1650852930000|2022-04-25 02:15:30|4237.65|4237.05|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|27
1650852940000|2022-04-25 02:15:40|4237.9|4237.3|4238.28|4237.68|4238.28|4237.68|4237.9|4237.3|15
1650852950000|2022-04-25 02:15:50|4238.03|4237.43|4237.78|4237.18|4238.28|4237.68|4237.78|4237.18|16
1650852960000|2022-04-25 02:16:00|4237.65|4237.05|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|19
1650852970000|2022-04-25 02:16:10|4237.65|4237.05|4237.78|4237.18|4237.78|4237.18|4237.65|4237.05|2
1650852980000|2022-04-25 02:16:20|4238.03|4237.43|4238.53|4237.93|4238.53|4237.93|4238.03|4237.43|15
1650852990000|2022-04-25 02:16:30|4238.4|4237.8|4238.4|4237.8|4238.4|4237.8|4238.4|4237.8|18
1650853000000|2022-04-25 02:16:40|4238.53|4237.93|4238.53|4237.93|4238.78|4238.18|4238.28|4237.68|26
1650853010000|2022-04-25 02:16:50|4238.65|4238.05|4238.78|4238.18|4238.78|4238.18|4238.65|4238.05|10
1650853020000|2022-04-25 02:17:00|4238.53|4237.93|4238.28|4237.68|4238.53|4237.93|4238.28|4237.68|14
1650853030000|2022-04-25 02:17:10|4238.03|4237.43|4238.53|4237.93|4238.53|4237.93|4238.03|4237.43|14
1650853040000|2022-04-25 02:17:20|4238.4|4237.8|4238.28|4237.68|4238.53|4237.93|4238.03|4237.43|16
1650853050000|2022-04-25 02:17:30|4238.15|4237.55|4238.15|4237.55|4238.15|4237.55|4238.15|4237.55|4
1650853060000|2022-04-25 02:17:40|4238.28|4237.68|4238.03|4237.43|4238.28|4237.68|4238.03|4237.43|13
1650853070000|2022-04-25 02:17:50|4238.15|4237.55|4238.28|4237.68|4238.28|4237.68|4238.03|4237.43|19
1650853080000|2022-04-25 02:18:00|4238.4|4237.8|4239.03|4238.43|4239.03|4238.43|4238.4|4237.8|39
1650853090000|2022-04-25 02:18:10|4238.9|4238.3|4238.78|4238.18|4238.9|4238.3|4238.65|4238.05|8
1650853100000|2022-04-25 02:18:20|4238.9|4238.3|4238.78|4238.18|4238.9|4238.3|4238.78|4238.18|3
1650853110000|2022-04-25 02:18:30|4238.65|4238.05|4238.53|4237.93|4238.78|4238.18|4238.53|4237.93|7
1650853130000|2022-04-25 02:18:50|4238.4|4237.8|4238.28|4237.68|4238.4|4237.8|4238.15|4237.55|12
1650853140000|2022-04-25 02:19:00|4238.15|4237.55|4238.28|4237.68|4238.28|4237.68|4238.03|4237.43|29
1650853150000|2022-04-25 02:19:10|4238.15|4237.55|4238.03|4237.43|4238.28|4237.68|4238.03|4237.43|12
1650853160000|2022-04-25 02:19:20|4237.9|4237.3|4237.9|4237.3|4237.9|4237.3|4237.9|4237.3|18
1650853170000|2022-04-25 02:19:30|4238.03|4237.43|4238.03|4237.43|4238.28|4237.68|4238.03|4237.43|16
1650853180000|2022-04-25 02:19:40|4237.9|4237.3|4237.53|4236.93|4237.9|4237.3|4237.53|4236.93|23
1650853190000|2022-04-25 02:19:50|4237.78|4237.18|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|21
1650853200000|2022-04-25 02:20:00|4238.28|4237.68|4240.15|4239.55|4240.28|4239.68|4238.28|4237.68|150
1650853210000|2022-04-25 02:20:10|4240.03|4239.43|4240.78|4240.18|4240.78|4240.18|4240.03|4239.43|47
1650853220000|2022-04-25 02:20:20|4240.65|4240.05|4241.28|4240.68|4241.4|4240.8|4240.65|4240.05|175
1650853230000|2022-04-25 02:20:30|4241.15|4240.55|4241.03|4240.43|4241.53|4240.93|4241.03|4240.43|46
1650853240000|2022-04-25 02:20:40|4240.9|4240.3|4240.53|4239.93|4240.9|4240.3|4240.53|4239.93|21
1650853250000|2022-04-25 02:20:50|4240.4|4239.8|4240.53|4239.93|4240.53|4239.93|4240.4|4239.8|20
1650853260000|2022-04-25 02:21:00|4240.65|4240.05|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|138
1650853270000|2022-04-25 02:21:10|4240.65|4240.05|4241.03|4240.43|4241.03|4240.43|4240.65|4240.05|19
1650853280000|2022-04-25 02:21:20|4241.15|4240.55|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|12
1650853290000|2022-04-25 02:21:30|4241.15|4240.55|4240.65|4240.05|4241.28|4240.68|4240.65|4240.05|37
1650853300000|2022-04-25 02:21:40|4240.53|4239.93|4240.53|4239.93|4240.78|4240.18|4240.53|4239.93|39
1650853310000|2022-04-25 02:21:50|4240.65|4240.05|4240.65|4240.05|4240.78|4240.18|4240.53|4239.93|11
1650853320000|2022-04-25 02:22:00|4240.78|4240.18|4240.78|4240.18|4240.78|4240.18|4240.53|4239.93|45
1650853330000|2022-04-25 02:22:10|4241.03|4240.43|4241.28|4240.68|4241.53|4240.93|4240.9|4240.3|38
1650853340000|2022-04-25 02:22:20|4241.03|4240.43|4240.65|4240.05|4241.28|4240.68|4240.65|4240.05|30
1650853350000|2022-04-25 02:22:30|4240.78|4240.18|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|86
1650853360000|2022-04-25 02:22:40|4240.65|4240.05|4240.28|4239.68|4240.65|4240.05|4240.28|4239.68|8
1650853370000|2022-04-25 02:22:50|4240.4|4239.8|4240.53|4239.93|4240.53|4239.93|4240.4|4239.8|68
1650853380000|2022-04-25 02:23:00|4240.28|4239.68|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|67
1650853390000|2022-04-25 02:23:10|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|35
1650853400000|2022-04-25 02:23:20|||||||||52
1650853410000|2022-04-25 02:23:30|4240.78|4240.18|4240.28|4239.68|4240.78|4240.18|4240.28|4239.68|25
1650853420000|2022-04-25 02:23:40|4240.53|4239.93|4240.53|4239.93|4240.78|4240.18|4240.28|4239.68|93
1650853430000|2022-04-25 02:23:50|4240.28|4239.68|4239.53|4238.93|4240.28|4239.68|4239.28|4238.68|247
1650853440000|2022-04-25 02:24:00|4239.4|4238.8|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|102
1650853450000|2022-04-25 02:24:10|4239.53|4238.93|4239.4|4238.8|4239.53|4238.93|4239.28|4238.68|83
1650853460000|2022-04-25 02:24:20|4239.53|4238.93|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|36
1650853470000|2022-04-25 02:24:30|4239.4|4238.8|4239.03|4238.43|4239.4|4238.8|4238.78|4238.18|196
1650853480000|2022-04-25 02:24:40|4238.78|4238.18|4238.53|4237.93|4238.78|4238.18|4238.53|4237.93|89
1650853490000|2022-04-25 02:24:50|4238.28|4237.68|4238.28|4237.68|4238.4|4237.8|4238.28|4237.68|125
1650853500000|2022-04-25 02:25:00|4238.53|4237.93|4238.78|4238.18|4238.78|4238.18|4238.53|4237.93|58
1650853510000|2022-04-25 02:25:10|4238.65|4238.05|4238.78|4238.18|4238.78|4238.18|4238.65|4238.05|15
1650853520000|2022-04-25 02:25:20|4238.53|4237.93|4238.78|4238.18|4238.78|4238.18|4238.53|4237.93|60
1650853530000|2022-04-25 02:25:30|||||||||44
1650853540000|2022-04-25 02:25:40|4238.53|4237.93|4237.9|4237.3|4238.53|4237.93|4237.78|4237.18|145
1650853550000|2022-04-25 02:25:50|4237.78|4237.18|4237.03|4236.43|4237.78|4237.18|4237.03|4236.43|194
1650853560000|2022-04-25 02:26:00|4236.78|4236.18|4237.78|4237.18|4237.78|4237.18|4236.78|4236.18|93
1650853570000|2022-04-25 02:26:10|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|66
1650853580000|2022-04-25 02:26:20|4238.28|4237.68|4238.53|4237.93|4238.53|4237.93|4238.03|4237.43|77
1650853590000|2022-04-25 02:26:30|4238.78|4238.18|4238.78|4238.18|4239.03|4238.43|4238.78|4238.18|39
1650853600000|2022-04-25 02:26:40|4239.03|4238.43|4238.4|4237.8|4239.03|4238.43|4238.4|4237.8|67
1650853610000|2022-04-25 02:26:50|4238.28|4237.68|4237.03|4236.43|4238.28|4237.68|4237.03|4236.43|106
1650853620000|2022-04-25 02:27:00|4236.78|4236.18|4237.15|4236.55|4237.28|4236.68|4236.78|4236.18|41
1650853630000|2022-04-25 02:27:10|4237.28|4236.68|4237.03|4236.43|4237.28|4236.68|4236.78|4236.18|17
1650853640000|2022-04-25 02:27:20|4236.78|4236.18|4237.28|4236.68|4237.28|4236.68|4236.78|4236.18|40
1650853650000|2022-04-25 02:27:30|4237.53|4236.93|4237.53|4236.93|4237.78|4237.18|4237.53|4236.93|55
1650853660000|2022-04-25 02:27:40|4237.78|4237.18|4237.15|4236.55|4237.78|4237.18|4237.03|4236.43|57
1650853670000|2022-04-25 02:27:50|4237.28|4236.68|4237.53|4236.93|4237.53|4236.93|4237.15|4236.55|29
1650853680000|2022-04-25 02:28:00|4237.28|4236.68|4237.78|4237.18|4237.78|4237.18|4237.28|4236.68|44
1650853690000|2022-04-25 02:28:10|4238.03|4237.43|4237.78|4237.18|4238.03|4237.43|4237.78|4237.18|20
1650853700000|2022-04-25 02:28:20|4237.9|4237.3|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|11
1650853710000|2022-04-25 02:28:30|4237.9|4237.3|4237.78|4237.18|4237.9|4237.3|4237.78|4237.18|10
1650853720000|2022-04-25 02:28:40|4237.65|4237.05|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|42
1650853730000|2022-04-25 02:28:50|4237.53|4236.93|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|31
1650853740000|2022-04-25 02:29:00|4237.53|4236.93|4237.15|4236.55|4237.53|4236.93|4237.15|4236.55|45
1650853750000|2022-04-25 02:29:10|4237.03|4236.43|4237.03|4236.43|4237.28|4236.68|4236.78|4236.18|101
1650853760000|2022-04-25 02:29:20|4237.15|4236.55|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|26
1650853770000|2022-04-25 02:29:30|4237.53|4236.93|4238.03|4237.43|4238.03|4237.43|4237.53|4236.93|43
1650853780000|2022-04-25 02:29:40|4237.9|4237.3|4238.28|4237.68|4238.28|4237.68|4237.78|4237.18|31
1650853790000|2022-04-25 02:29:50|4238.78|4238.18|4238.78|4238.18|4238.78|4238.18|4238.78|4238.18|31
1650853800000|2022-04-25 02:30:00|4239.03|4238.43|4239.28|4238.68|4239.28|4238.68|4239.03|4238.43|81
1650853810000|2022-04-25 02:30:10|||||||||22
1650853820000|2022-04-25 02:30:20|4239.53|4238.93|4239.78|4239.18|4239.78|4239.18|4239.53|4238.93|37
1650853830000|2022-04-25 02:30:30|4239.65|4239.05|4239.53|4238.93|4239.65|4239.05|4239.53|4238.93|37
1650853840000|2022-04-25 02:30:40|||||||||39
1650853850000|2022-04-25 02:30:50|4239.4|4238.8|4239.78|4239.18|4239.78|4239.18|4239.15|4238.55|66
1650853860000|2022-04-25 02:31:00|4239.4|4238.8|4240.28|4239.68|4240.28|4239.68|4239.28|4238.68|95
1650853870000|2022-04-25 02:31:10|4240.15|4239.55|4240.15|4239.55|4240.28|4239.68|4240.15|4239.55|36
1650853880000|2022-04-25 02:31:20|4240.28|4239.68|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|36
1650853890000|2022-04-25 02:31:30|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4239.78|4239.18|33
1650853900000|2022-04-25 02:31:40|4240.03|4239.43|4239.78|4239.18|4240.03|4239.43|4239.78|4239.18|12
1650853910000|2022-04-25 02:31:50|4239.65|4239.05|4239.28|4238.68|4239.65|4239.05|4239.03|4238.43|56
1650853920000|2022-04-25 02:32:00|4239.15|4238.55|4238.53|4237.93|4239.15|4238.55|4238.53|4237.93|39
1650853930000|2022-04-25 02:32:10|4238.4|4237.8|4238.53|4237.93|4238.78|4238.18|4238.4|4237.8|74
1650853940000|2022-04-25 02:32:20|4238.28|4237.68|4238.03|4237.43|4238.4|4237.8|4238.03|4237.43|25
1650853950000|2022-04-25 02:32:30|4237.78|4237.18|4237.53|4236.93|4238.03|4237.43|4237.53|4236.93|20
1650853960000|2022-04-25 02:32:40|4237.78|4237.18|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|43
1650853970000|2022-04-25 02:32:50|4237.65|4237.05|4238.03|4237.43|4238.15|4237.55|4237.65|4237.05|42
1650853980000|2022-04-25 02:33:00|4238.28|4237.68|4239.28|4238.68|4239.28|4238.68|4238.28|4237.68|64
1650853990000|2022-04-25 02:33:10|4239.4|4238.8|4239.28|4238.68|4239.65|4239.05|4239.28|4238.68|33
1650854000000|2022-04-25 02:33:20|4239.4|4238.8|4239.03|4238.43|4239.4|4238.8|4239.03|4238.43|46
1650854010000|2022-04-25 02:33:30|4239.28|4238.68|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|40
1650854020000|2022-04-25 02:33:40|4239.15|4238.55|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|42
1650854030000|2022-04-25 02:33:50|4239.4|4238.8|4239.53|4238.93|4239.78|4239.18|4239.4|4238.8|47
1650854040000|2022-04-25 02:34:00|4239.65|4239.05|4239.53|4238.93|4239.78|4239.18|4239.53|4238.93|19
1650854050000|2022-04-25 02:34:10|4239.78|4239.18|4240.78|4240.18|4240.78|4240.18|4239.78|4239.18|92
1650854060000|2022-04-25 02:34:20|4240.9|4240.3|4241.78|4241.18|4243.28|4242.68|4240.9|4240.3|799
1650854070000|2022-04-25 02:34:30|4242.03|4241.43|4242.28|4241.68|4242.53|4241.93|4241.78|4241.18|119
1650854080000|2022-04-25 02:34:40|4242.4|4241.8|4242.78|4242.18|4242.78|4242.18|4241.78|4241.18|122
1650854090000|2022-04-25 02:34:50|4242.9|4242.3|4242.53|4241.93|4243.03|4242.43|4242.53|4241.93|98
1650854100000|2022-04-25 02:35:00|4243.15|4242.55|4242.53|4241.93|4243.15|4242.55|4242.53|4241.93|121
1650854110000|2022-04-25 02:35:10|4242.65|4242.05|4242.28|4241.68|4242.78|4242.18|4242.28|4241.68|26
1650854120000|2022-04-25 02:35:20|4242.03|4241.43|4242.03|4241.43|4242.03|4241.43|4241.53|4240.93|57
1650854130000|2022-04-25 02:35:30|4242.28|4241.68|4242.78|4242.18|4242.9|4242.3|4242.28|4241.68|57
1650854140000|2022-04-25 02:35:40|4242.9|4242.3|4243.28|4242.68|4243.28|4242.68|4242.78|4242.18|36
1650854150000|2022-04-25 02:35:50|4243.15|4242.55|4242.78|4242.18|4243.28|4242.68|4242.78|4242.18|30
1650854160000|2022-04-25 02:36:00|4242.65|4242.05|4243.03|4242.43|4243.53|4242.93|4242.53|4241.93|100
1650854170000|2022-04-25 02:36:10|4242.9|4242.3|4242.28|4241.68|4242.9|4242.3|4242.28|4241.68|24
1650854180000|2022-04-25 02:36:20|4242.53|4241.93|4241.78|4241.18|4242.53|4241.93|4241.65|4241.05|46
1650854190000|2022-04-25 02:36:30|4242.03|4241.43|4241.78|4241.18|4242.03|4241.43|4241.78|4241.18|45
1650854200000|2022-04-25 02:36:40|4241.65|4241.05|4241.53|4240.93|4241.65|4241.05|4241.28|4240.68|70
1650854210000|2022-04-25 02:36:50|||||||||6
1650854220000|2022-04-25 02:37:00|4241.78|4241.18|4241.9|4241.3|4241.9|4241.3|4241.53|4240.93|61
1650854230000|2022-04-25 02:37:10|4242.03|4241.43|4242.65|4242.05|4242.78|4242.18|4242.03|4241.43|41
1650854240000|2022-04-25 02:37:20|4242.78|4242.18|4242.4|4241.8|4243.03|4242.43|4242.28|4241.68|49
1650854250000|2022-04-25 02:37:30|4242.53|4241.93|4241.4|4240.8|4242.53|4241.93|4241.28|4240.68|44
1650854260000|2022-04-25 02:37:40|4241.53|4240.93|4241.4|4240.8|4241.78|4241.18|4241.4|4240.8|21
1650854270000|2022-04-25 02:37:50|4241.53|4240.93|4241.4|4240.8|4241.53|4240.93|4241.28|4240.68|22
1650854280000|2022-04-25 02:38:00|4241.53|4240.93|4242.28|4241.68|4242.28|4241.68|4241.53|4240.93|69
1650854290000|2022-04-25 02:38:10|4242.15|4241.55|4242.03|4241.43|4242.15|4241.55|4241.78|4241.18|14
1650854300000|2022-04-25 02:38:20|4241.9|4241.3|4241.9|4241.3|4242.03|4241.43|4241.78|4241.18|8
1650854310000|2022-04-25 02:38:30|4242.03|4241.43|4241.78|4241.18|4242.28|4241.68|4241.78|4241.18|72
1650854320000|2022-04-25 02:38:40|4241.9|4241.3|4242.03|4241.43|4242.03|4241.43|4241.9|4241.3|26
1650854330000|2022-04-25 02:38:50|4242.15|4241.55|4241.9|4241.3|4242.15|4241.55|4241.9|4241.3|6
1650854340000|2022-04-25 02:39:00|4242.03|4241.43|4243.03|4242.43|4243.03|4242.43|4241.9|4241.3|48
1650854350000|2022-04-25 02:39:10|4242.78|4242.18|4243.03|4242.43|4243.03|4242.43|4242.78|4242.18|5
1650854360000|2022-04-25 02:39:20|4243.28|4242.68|4243.03|4242.43|4243.28|4242.68|4242.9|4242.3|33
1650854370000|2022-04-25 02:39:30|4242.9|4242.3|4242.53|4241.93|4242.9|4242.3|4242.28|4241.68|59
1650854380000|2022-04-25 02:39:40|4242.4|4241.8|4242.28|4241.68|4242.4|4241.8|4242.28|4241.68|8
1650854390000|2022-04-25 02:39:50|4242.4|4241.8|4242.28|4241.68|4242.53|4241.93|4242.28|4241.68|4
1650854400000|2022-04-25 02:40:00|4242.4|4241.8|4242.03|4241.43|4242.4|4241.8|4241.9|4241.3|25
1650854410000|2022-04-25 02:40:10|4241.9|4241.3|4241.53|4240.93|4241.9|4241.3|4241.28|4240.68|10
1650854420000|2022-04-25 02:40:20|4241.65|4241.05|4242.28|4241.68|4242.28|4241.68|4241.65|4241.05|56
1650854430000|2022-04-25 02:40:30|4242.15|4241.55|4242.4|4241.8|4242.4|4241.8|4242.15|4241.55|4
1650854440000|2022-04-25 02:40:40|4242.53|4241.93|4242.65|4242.05|4242.65|4242.05|4242.28|4241.68|13
1650854450000|2022-04-25 02:40:50|4242.78|4242.18|4242.53|4241.93|4242.78|4242.18|4242.53|4241.93|14
1650854460000|2022-04-25 02:41:00|4243.03|4242.43|4243.78|4243.18|4243.78|4243.18|4243.03|4242.43|109
1650854470000|2022-04-25 02:41:10|4243.65|4243.05|4243.78|4243.18|4243.78|4243.18|4243.4|4242.8|24
1650854480000|2022-04-25 02:41:20|4243.65|4243.05|4245.28|4244.68|4245.65|4245.05|4243.65|4243.05|301
1650854490000|2022-04-25 02:41:30|4245.4|4244.8|4244.53|4243.93|4245.53|4244.93|4244.53|4243.93|86
1650854500000|2022-04-25 02:41:40|4244.28|4243.68|4244.4|4243.8|4244.78|4244.18|4244.28|4243.68|49
1650854510000|2022-04-25 02:41:50|4244.53|4243.93|4244.4|4243.8|4244.53|4243.93|4244.28|4243.68|14
1650854520000|2022-04-25 02:42:00|4244.28|4243.68|4244.15|4243.55|4244.28|4243.68|4244.03|4243.43|33
1650854530000|2022-04-25 02:42:10|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4244.03|4243.43|13
1650854540000|2022-04-25 02:42:20|4243.9|4243.3|4243.78|4243.18|4244.03|4243.43|4243.78|4243.18|12
1650854550000|2022-04-25 02:42:30|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|4243.9|4243.3|9
1650854560000|2022-04-25 02:42:40|4244.28|4243.68|4244.15|4243.55|4244.53|4243.93|4244.15|4243.55|19
1650854570000|2022-04-25 02:42:50|4244.03|4243.43|4243.9|4243.3|4244.28|4243.68|4243.9|4243.3|13
1650854580000|2022-04-25 02:43:00|4243.78|4243.18|4243.53|4242.93|4243.78|4243.18|4243.28|4242.68|23
1650854590000|2022-04-25 02:43:10|4243.65|4243.05|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|4
1650854600000|2022-04-25 02:43:20|||||||||1
1650854610000|2022-04-25 02:43:30|4243.65|4243.05|4243.65|4243.05|4243.65|4243.05|4243.53|4242.93|12
1650854620000|2022-04-25 02:43:40|4243.53|4242.93|4243.9|4243.3|4243.9|4243.3|4243.53|4242.93|9
1650854630000|2022-04-25 02:43:50|4244.03|4243.43|4243.78|4243.18|4244.03|4243.43|4243.78|4243.18|9
1650854640000|2022-04-25 02:44:00|4244.03|4243.43|4243.9|4243.3|4244.03|4243.43|4243.78|4243.18|4
1650854650000|2022-04-25 02:44:10|4243.78|4243.18|4243.53|4242.93|4243.9|4243.3|4243.53|4242.93|2
1650854660000|2022-04-25 02:44:20|4243.4|4242.8|4243.28|4242.68|4243.4|4242.8|4243.28|4242.68|20
1650854670000|2022-04-25 02:44:30|4243.03|4242.43|4243.4|4242.8|4243.53|4242.93|4243.03|4242.43|36
1650854680000|2022-04-25 02:44:40|4243.53|4242.93|4243.15|4242.55|4243.53|4242.93|4243.15|4242.55|11
1650854690000|2022-04-25 02:44:50|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|4243.15|4242.55|12
1650854700000|2022-04-25 02:45:00|4243.4|4242.8|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|20
1650854710000|2022-04-25 02:45:10|4243.4|4242.8|4243.65|4243.05|4243.9|4243.3|4243.4|4242.8|22
1650854720000|2022-04-25 02:45:20|4243.78|4243.18|4243.4|4242.8|4243.78|4243.18|4243.4|4242.8|33
1650854730000|2022-04-25 02:45:30|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.4|4242.8|3
1650854740000|2022-04-25 02:45:40|||||||||5
1650854750000|2022-04-25 02:45:50|4243.4|4242.8|4243.4|4242.8|4243.53|4242.93|4243.28|4242.68|2
1650854760000|2022-04-25 02:46:00|4243.28|4242.68|4243.03|4242.43|4243.28|4242.68|4243.03|4242.43|12
1650854770000|2022-04-25 02:46:10|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|8
1650854780000|2022-04-25 02:46:20|4243.15|4242.55|4243.03|4242.43|4243.15|4242.55|4243.03|4242.43|46
1650854790000|2022-04-25 02:46:30|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.65|4242.05|23
1650854800000|2022-04-25 02:46:40|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|14
1650854810000|2022-04-25 02:46:50|4242.65|4242.05|4242.53|4241.93|4242.78|4242.18|4242.53|4241.93|11
1650854820000|2022-04-25 02:47:00|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|7
1650854830000|2022-04-25 02:47:10|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.65|4242.05|16
1650854840000|2022-04-25 02:47:20|4242.9|4242.3|4243.03|4242.43|4243.15|4242.55|4242.78|4242.18|17
1650854850000|2022-04-25 02:47:30|4242.9|4242.3|4243.28|4242.68|4243.28|4242.68|4242.9|4242.3|15
1650854860000|2022-04-25 02:47:40|4243.15|4242.55|4243.53|4242.93|4243.78|4243.18|4243.03|4242.43|63
1650854870000|2022-04-25 02:47:50|||||||||2
1650854880000|2022-04-25 02:48:00|4243.78|4243.18|4244.53|4243.93|4244.53|4243.93|4243.65|4243.05|62
1650854890000|2022-04-25 02:48:10|4244.78|4244.18|4244.4|4243.8|4244.78|4244.18|4244.28|4243.68|31
1650854900000|2022-04-25 02:48:20|4244.28|4243.68|4243.78|4243.18|4244.28|4243.68|4243.78|4243.18|26
1650854910000|2022-04-25 02:48:30|4243.53|4242.93|4242.9|4242.3|4243.78|4243.18|4242.9|4242.3|66
1650854920000|2022-04-25 02:48:40|4242.78|4242.18|4242.65|4242.05|4242.9|4242.3|4242.53|4241.93|16
1650854930000|2022-04-25 02:48:50|4242.53|4241.93|4242.53|4241.93|4242.65|4242.05|4242.53|4241.93|14
1650854940000|2022-04-25 02:49:00|4242.65|4242.05|4242.53|4241.93|4242.78|4242.18|4242.53|4241.93|29
1650854950000|2022-04-25 02:49:10|4242.4|4241.8|4242.53|4241.93|4242.53|4241.93|4242.28|4241.68|53
1650854960000|2022-04-25 02:49:20|4242.65|4242.05|4242.65|4242.05|4242.9|4242.3|4242.65|4242.05|42
1650854970000|2022-04-25 02:49:30|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|7
1650854980000|2022-04-25 02:49:40|||||||||2
1650854990000|2022-04-25 02:49:50|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|7
1650855000000|2022-04-25 02:50:00|4243.03|4242.43|4243.03|4242.43|4243.28|4242.68|4243.03|4242.43|11
1650855010000|2022-04-25 02:50:10|4243.28|4242.68|4243.78|4243.18|4243.78|4243.18|4243.28|4242.68|21
1650855020000|2022-04-25 02:50:20|4243.9|4243.3|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|10
1650855030000|2022-04-25 02:50:30|4243.9|4243.3|4243.9|4243.3|4244.03|4243.43|4243.78|4243.18|9
1650855040000|2022-04-25 02:50:40|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4243.9|4243.3|7
1650855050000|2022-04-25 02:50:50|4244.15|4243.55|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|24
1650855060000|2022-04-25 02:51:00|4244.15|4243.55|4244.03|4243.43|4244.53|4243.93|4244.03|4243.43|29
1650855070000|2022-04-25 02:51:10|4243.78|4243.18|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|14
1650855080000|2022-04-25 02:51:20|||||||||4
1650855090000|2022-04-25 02:51:30|4244.15|4243.55|4244.28|4243.68|4244.28|4243.68|4244.15|4243.55|1
1650855100000|2022-04-25 02:51:40|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|12
1650855110000|2022-04-25 02:51:50|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4243.78|4243.18|90
1650855120000|2022-04-25 02:52:00|4244.15|4243.55|4244.28|4243.68|4244.28|4243.68|4244.15|4243.55|3
1650855130000|2022-04-25 02:52:10|4244.15|4243.55|4244.53|4243.93|4244.53|4243.93|4244.15|4243.55|10
1650855140000|2022-04-25 02:52:20|4244.65|4244.05|4244.78|4244.18|4244.78|4244.18|4244.53|4243.93|17
1650855150000|2022-04-25 02:52:30|4244.65|4244.05|4244.78|4244.18|4244.78|4244.18|4244.53|4243.93|9
1650855160000|2022-04-25 02:52:40|4244.53|4243.93|4244.78|4244.18|4244.78|4244.18|4244.03|4243.43|60
1650855170000|2022-04-25 02:52:50|4244.65|4244.05|4244.53|4243.93|4244.65|4244.05|4244.53|4243.93|5
1650855180000|2022-04-25 02:53:00|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.4|4243.8|49
1650855190000|2022-04-25 02:53:10|4244.4|4243.8|4244.28|4243.68|4244.4|4243.8|4244.15|4243.55|16
1650855200000|2022-04-25 02:53:20|4244.15|4243.55|4243.78|4243.18|4244.15|4243.55|4243.78|4243.18|21
1650855210000|2022-04-25 02:53:30|4243.9|4243.3|4243.9|4243.3|4243.9|4243.3|4243.78|4243.18|11
1650855220000|2022-04-25 02:53:40|4243.78|4243.18|4244.4|4243.8|4244.53|4243.93|4243.78|4243.18|31
1650855230000|2022-04-25 02:53:50|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|0
1650855240000|2022-04-25 02:54:00|4244.4|4243.8|4244.28|4243.68|4244.4|4243.8|4244.28|4243.68|7
1650855250000|2022-04-25 02:54:10|4244.15|4243.55|4244.53|4243.93|4244.53|4243.93|4244.03|4243.43|18
1650855260000|2022-04-25 02:54:20|4244.65|4244.05|4245.03|4244.43|4245.03|4244.43|4244.65|4244.05|17
1650855270000|2022-04-25 02:54:30|4244.78|4244.18|4244.53|4243.93|4244.9|4244.3|4244.53|4243.93|12
1650855280000|2022-04-25 02:54:40|4244.4|4243.8|4244.4|4243.8|4244.53|4243.93|4244.28|4243.68|15
1650855290000|2022-04-25 02:54:50|4244.28|4243.68|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|10
1650855300000|2022-04-25 02:55:00|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|12
1650855310000|2022-04-25 02:55:10|4244.03|4243.43|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|9
1650855320000|2022-04-25 02:55:20|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4243.78|4243.18|7
1650855330000|2022-04-25 02:55:30|4243.9|4243.3|4243.78|4243.18|4243.9|4243.3|4243.78|4243.18|8
1650855340000|2022-04-25 02:55:40|4243.53|4242.93|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|29
1650855350000|2022-04-25 02:55:50|4243.65|4243.05|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|15
1650855360000|2022-04-25 02:56:00|4244.03|4243.43|4243.53|4242.93|4244.03|4243.43|4243.53|4242.93|15
1650855370000|2022-04-25 02:56:10|4243.4|4242.8|4243.53|4242.93|4243.53|4242.93|4243.4|4242.8|22
1650855380000|2022-04-25 02:56:20|4243.4|4242.8|4243.53|4242.93|4243.53|4242.93|4243.4|4242.8|5
1650855390000|2022-04-25 02:56:30|4243.78|4243.18|4244.15|4243.55|4244.28|4243.68|4243.78|4243.18|12
1650855400000|2022-04-25 02:56:40|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|0
1650855410000|2022-04-25 02:56:50|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|4
1650855420000|2022-04-25 02:57:00|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|3
1650855430000|2022-04-25 02:57:10|4243.9|4243.3|4243.9|4243.3|4244.03|4243.43|4243.9|4243.3|2
1650855440000|2022-04-25 02:57:20|4244.03|4243.43|4243.78|4243.18|4244.03|4243.43|4243.78|4243.18|11
1650855450000|2022-04-25 02:57:30|||||||||6
1650855470000|2022-04-25 02:57:50|4243.65|4243.05|4243.65|4243.05|4243.65|4243.05|4243.65|4243.05|5
1650855480000|2022-04-25 02:58:00|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.28|4242.68|27
1650855490000|2022-04-25 02:58:10|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|7
1650855500000|2022-04-25 02:58:20|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|9
1650855510000|2022-04-25 02:58:30|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|17
1650855520000|2022-04-25 02:58:40|4244.4|4243.8|4244.4|4243.8|4244.53|4243.93|4244.28|4243.68|8
1650855530000|2022-04-25 02:58:50|4244.53|4243.93|4245.03|4244.43|4245.03|4244.43|4244.28|4243.68|35
1650855540000|2022-04-25 02:59:00|4245.28|4244.68|4245.28|4244.68|4245.53|4244.93|4245.28|4244.68|67
1650855550000|2022-04-25 02:59:10|4245.03|4244.43|4244.65|4244.05|4245.28|4244.68|4244.28|4243.68|29
1650855560000|2022-04-25 02:59:20|4244.53|4243.93|4244.53|4243.93|4244.53|4243.93|4244.4|4243.8|8
1650855570000|2022-04-25 02:59:30|4244.4|4243.8|4244.4|4243.8|4244.53|4243.93|4244.28|4243.68|35
1650855580000|2022-04-25 02:59:40|4244.28|4243.68|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|7
1650855590000|2022-04-25 02:59:50|4244.15|4243.55|4243.78|4243.18|4244.15|4243.55|4243.78|4243.18|6
1650855600000|2022-04-25 03:00:00|4243.9|4243.3|4244.53|4243.93|4244.53|4243.93|4243.9|4243.3|45
1650855610000|2022-04-25 03:00:10|4244.78|4244.18|4245.53|4244.93|4245.53|4244.93|4244.78|4244.18|67
1650855620000|2022-04-25 03:00:20|4245.78|4245.18|4246.28|4245.68|4246.78|4246.18|4245.78|4245.18|205
1650855630000|2022-04-25 03:00:30|4246.4|4245.8|4246.15|4245.55|4246.65|4246.05|4246.03|4245.43|83
1650855640000|2022-04-25 03:00:40|4246.03|4245.43|4246.28|4245.68|4246.28|4245.68|4246.03|4245.43|83
1650855650000|2022-04-25 03:00:50|4246.03|4245.43|4246.28|4245.68|4246.28|4245.68|4246.03|4245.43|56
1650855660000|2022-04-25 03:01:00|4246.15|4245.55|4246.28|4245.68|4246.28|4245.68|4246.03|4245.43|58
1650855670000|2022-04-25 03:01:10|4246.53|4245.93|4247.03|4246.43|4247.03|4246.43|4246.53|4245.93|63
1650855680000|2022-04-25 03:01:20|4247.53|4246.93|4247.28|4246.68|4247.53|4246.93|4247.03|4246.43|100
1650855690000|2022-04-25 03:01:30|4247.4|4246.8|4247.53|4246.93|4247.78|4247.18|4247.28|4246.68|91
1650855700000|2022-04-25 03:01:40|4247.65|4247.05|4248.28|4247.68|4248.28|4247.68|4247.53|4246.93|93
1650855710000|2022-04-25 03:01:50|4248.03|4247.43|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|53
1650855720000|2022-04-25 03:02:00|4247.78|4247.18|4246.78|4246.18|4247.9|4247.3|4246.65|4246.05|82
1650855730000|2022-04-25 03:02:10|4246.53|4245.93|4246.28|4245.68|4246.65|4246.05|4246.15|4245.55|31
1650855740000|2022-04-25 03:02:20|4246.53|4245.93|4246.4|4245.8|4246.53|4245.93|4246.4|4245.8|10
1650855750000|2022-04-25 03:02:30|4246.28|4245.68|4246.28|4245.68|4246.28|4245.68|4245.9|4245.3|16
1650855760000|2022-04-25 03:02:40|4246.03|4245.43|4246.28|4245.68|4246.4|4245.8|4246.03|4245.43|28
1650855770000|2022-04-25 03:02:50|4246.4|4245.8|4246.15|4245.55|4246.4|4245.8|4246.15|4245.55|7
1650855780000|2022-04-25 03:03:00|4246.28|4245.68|4246.4|4245.8|4246.53|4245.93|4246.28|4245.68|13
1650855790000|2022-04-25 03:03:10|4246.28|4245.68|4246.03|4245.43|4246.4|4245.8|4246.03|4245.43|20
1650855800000|2022-04-25 03:03:20|4246.28|4245.68|4246.28|4245.68|4246.28|4245.68|4246.03|4245.43|14
1650855810000|2022-04-25 03:03:30|4246.53|4245.93|4246.53|4245.93|4246.53|4245.93|4246.53|4245.93|4
1650855820000|2022-04-25 03:03:40|4246.4|4245.8|4246.53|4245.93|4246.53|4245.93|4246.28|4245.68|5
1650855830000|2022-04-25 03:03:50|4246.28|4245.68|4246.28|4245.68|4246.4|4245.8|4246.15|4245.55|7
1650855840000|2022-04-25 03:04:00|4246.15|4245.55|4246.28|4245.68|4246.28|4245.68|4246.15|4245.55|8
1650855850000|2022-04-25 03:04:10|4246.03|4245.43|4245.78|4245.18|4246.03|4245.43|4245.78|4245.18|10
1650855860000|2022-04-25 03:04:20|4245.65|4245.05|4245.4|4244.8|4245.65|4245.05|4245.4|4244.8|24
1650855870000|2022-04-25 03:04:30|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|4245.03|4244.43|16
1650855880000|2022-04-25 03:04:40|4245.4|4244.8|4245.53|4244.93|4245.53|4244.93|4245.28|4244.68|5
1650855890000|2022-04-25 03:04:50|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|8
1650855900000|2022-04-25 03:05:00|4245.65|4245.05|4245.65|4245.05|4245.78|4245.18|4245.53|4244.93|11
1650855910000|2022-04-25 03:05:10|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.4|4244.8|15
1650855920000|2022-04-25 03:05:20|4245.65|4245.05|4245.28|4244.68|4245.65|4245.05|4245.28|4244.68|7
1650855930000|2022-04-25 03:05:30|4245.4|4244.8|4245.53|4244.93|4245.53|4244.93|4245.4|4244.8|4
1650855940000|2022-04-25 03:05:40|4245.28|4244.68|4244.65|4244.05|4245.28|4244.68|4244.65|4244.05|25
1650855950000|2022-04-25 03:05:50|4244.78|4244.18|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|26
1650855960000|2022-04-25 03:06:00|4244.78|4244.18|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|62
1650855970000|2022-04-25 03:06:10|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|12
1650855980000|2022-04-25 03:06:20|4244.4|4243.8|4244.03|4243.43|4244.4|4243.8|4244.03|4243.43|35
1650855990000|2022-04-25 03:06:30|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|24
1650856000000|2022-04-25 03:06:40|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|22
1650856010000|2022-04-25 03:06:50|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4244.03|4243.43|44
1650856020000|2022-04-25 03:07:00|4244.15|4243.55|4244.53|4243.93|4244.53|4243.93|4244.03|4243.43|26
1650856030000|2022-04-25 03:07:10|4244.65|4244.05|4245.03|4244.43|4245.03|4244.43|4244.65|4244.05|23
1650856050000|2022-04-25 03:07:30|4244.78|4244.18|4244.53|4243.93|4244.9|4244.3|4244.53|4243.93|14
1650856060000|2022-04-25 03:07:40|4244.65|4244.05|4244.78|4244.18|4244.78|4244.18|4244.28|4243.68|21
1650856070000|2022-04-25 03:07:50|4244.65|4244.05|4244.65|4244.05|4244.78|4244.18|4244.65|4244.05|7
1650856080000|2022-04-25 03:08:00|4244.78|4244.18|4245.03|4244.43|4245.03|4244.43|4244.53|4243.93|11
1650856090000|2022-04-25 03:08:10|||||||||25
1650856100000|2022-04-25 03:08:20|4245.28|4244.68|4245.53|4244.93|4245.53|4244.93|4245.28|4244.68|32
1650856110000|2022-04-25 03:08:30|4245.4|4244.8|4245.53|4244.93|4245.53|4244.93|4245.4|4244.8|16
1650856120000|2022-04-25 03:08:40|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|34
1650856130000|2022-04-25 03:08:50|4245.4|4244.8|4245.65|4245.05|4245.65|4245.05|4245.28|4244.68|16
1650856140000|2022-04-25 03:09:00|4245.53|4244.93|4245.65|4245.05|4246.28|4245.68|4245.4|4244.8|109
1650856150000|2022-04-25 03:09:10|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.4|4244.8|7
1650856160000|2022-04-25 03:09:20|4245.28|4244.68|4245.78|4245.18|4245.78|4245.18|4245.28|4244.68|57
1650856170000|2022-04-25 03:09:30|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|31
1650856180000|2022-04-25 03:09:40|4245.65|4245.05|4245.15|4244.55|4245.78|4245.18|4245.15|4244.55|40
1650856190000|2022-04-25 03:09:50|4245.28|4244.68|4244.78|4244.18|4245.28|4244.68|4244.78|4244.18|22
1650856200000|2022-04-25 03:10:00|4245.03|4244.43|4245.28|4244.68|4245.4|4244.8|4245.03|4244.43|15
1650856210000|2022-04-25 03:10:10|4245.4|4244.8|4245.78|4245.18|4245.9|4245.3|4245.4|4244.8|13
1650856220000|2022-04-25 03:10:20|4245.9|4245.3|4245.9|4245.3|4246.03|4245.43|4245.78|4245.18|3
1650856230000|2022-04-25 03:10:30|4246.03|4245.43|4246.15|4245.55|4246.28|4245.68|4245.9|4245.3|19
1650856240000|2022-04-25 03:10:40|4246.28|4245.68|4245.28|4244.68|4246.28|4245.68|4245.28|4244.68|59
1650856250000|2022-04-25 03:10:50|4245.15|4244.55|4245.28|4244.68|4245.53|4244.93|4245.15|4244.55|39
1650856260000|2022-04-25 03:11:00|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|4245.28|4244.68|12
1650856270000|2022-04-25 03:11:10|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.4|4244.8|12
1650856280000|2022-04-25 03:11:20|4245.65|4245.05|4245.78|4245.18|4245.78|4245.18|4245.53|4244.93|16
1650856290000|2022-04-25 03:11:30|4245.65|4245.05|4245.78|4245.18|4245.78|4245.18|4245.53|4244.93|4
1650856300000|2022-04-25 03:11:40|4245.9|4245.3|4245.9|4245.3|4245.9|4245.3|4245.78|4245.18|2
1650856310000|2022-04-25 03:11:50|4245.78|4245.18|4246.03|4245.43|4246.28|4245.68|4245.78|4245.18|29
1650856320000|2022-04-25 03:12:00|4246.15|4245.55|4245.65|4245.05|4246.15|4245.55|4245.65|4245.05|30
1650856330000|2022-04-25 03:12:10|4245.78|4245.18|4245.78|4245.18|4246.03|4245.43|4245.65|4245.05|21
1650856340000|2022-04-25 03:12:20|4245.9|4245.3|4246.65|4246.05|4246.65|4246.05|4245.9|4245.3|44
1650856350000|2022-04-25 03:12:30|4246.53|4245.93|4247.03|4246.43|4247.03|4246.43|4246.53|4245.93|14
1650856360000|2022-04-25 03:12:40|4246.78|4246.18|4247.03|4246.43|4247.03|4246.43|4246.78|4246.18|23
1650856370000|2022-04-25 03:12:50|4246.9|4246.3|4247.03|4246.43|4247.03|4246.43|4246.78|4246.18|13
1650856380000|2022-04-25 03:13:00|4247.28|4246.68|4248.03|4247.43|4248.28|4247.68|4247.28|4246.68|56
1650856390000|2022-04-25 03:13:10|4247.9|4247.3|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|61
1650856400000|2022-04-25 03:13:20|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|65
1650856410000|2022-04-25 03:13:30|4248.15|4247.55|4248.28|4247.68|4248.28|4247.68|4248.03|4247.43|19
1650856420000|2022-04-25 03:13:40|||||||||16
1650856430000|2022-04-25 03:13:50|||||||||2
1650856450000|2022-04-25 03:14:10|4248.15|4247.55|4248.03|4247.43|4248.15|4247.55|4248.03|4247.43|31
1650856460000|2022-04-25 03:14:20|4248.28|4247.68|4248.53|4247.93|4248.65|4248.05|4248.28|4247.68|24
1650856470000|2022-04-25 03:14:30|4248.4|4247.8|4248.78|4248.18|4248.78|4248.18|4248.28|4247.68|41
1650856480000|2022-04-25 03:14:40|4248.53|4247.93|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|14
1650856490000|2022-04-25 03:14:50|||||||||2
1650856500000|2022-04-25 03:15:00|4248.65|4248.05|4248.53|4247.93|4248.65|4248.05|4248.53|4247.93|27
1650856510000|2022-04-25 03:15:10|4248.78|4248.18|4248.53|4247.93|4248.78|4248.18|4248.53|4247.93|53
1650856520000|2022-04-25 03:15:20|4248.65|4248.05|4248.03|4247.43|4248.65|4248.05|4248.03|4247.43|64
1650856530000|2022-04-25 03:15:30|4248.15|4247.55|4248.28|4247.68|4248.28|4247.68|4248.15|4247.55|17
1650856540000|2022-04-25 03:15:40|4248.15|4247.55|4248.4|4247.8|4248.4|4247.8|4248.03|4247.43|13
1650856550000|2022-04-25 03:15:50|4248.28|4247.68|4250.03|4249.43|4250.28|4249.68|4248.28|4247.68|315
1650856560000|2022-04-25 03:16:00|4250.28|4249.68|4250.28|4249.68|4250.78|4250.18|4250.28|4249.68|83
1650856570000|2022-04-25 03:16:10|4250.53|4249.93|4249.9|4249.3|4250.53|4249.93|4249.78|4249.18|34
1650856580000|2022-04-25 03:16:20|4249.78|4249.18|4249.03|4248.43|4249.78|4249.18|4249.03|4248.43|28
1650856590000|2022-04-25 03:16:30|4248.9|4248.3|4249.03|4248.43|4249.03|4248.43|4248.78|4248.18|21
1650856600000|2022-04-25 03:16:40|4249.15|4248.55|4248.78|4248.18|4249.28|4248.68|4248.78|4248.18|11
1650856610000|2022-04-25 03:16:50|4248.53|4247.93|4248.53|4247.93|4248.53|4247.93|4248.53|4247.93|8
1650856620000|2022-04-25 03:17:00|4248.65|4248.05|4248.78|4248.18|4248.9|4248.3|4248.65|4248.05|25
1650856630000|2022-04-25 03:17:10|4248.53|4247.93|4248.53|4247.93|4248.78|4248.18|4248.4|4247.8|11
1650856640000|2022-04-25 03:17:20|4249.28|4248.68|4249.28|4248.68|4249.53|4248.93|4249.03|4248.43|29
1650856650000|2022-04-25 03:17:30|4249.53|4248.93|4249.9|4249.3|4250.53|4249.93|4249.53|4248.93|132
1650856660000|2022-04-25 03:17:40|4249.78|4249.18|4250.03|4249.43|4250.28|4249.68|4249.78|4249.18|25
1650856670000|2022-04-25 03:17:50|4249.9|4249.3|4250.03|4249.43|4250.15|4249.55|4249.9|4249.3|3
1650856680000|2022-04-25 03:18:00|4250.15|4249.55|4249.9|4249.3|4250.15|4249.55|4249.78|4249.18|19
1650856690000|2022-04-25 03:18:10|4250.03|4249.43|4250.03|4249.43|4250.28|4249.68|4249.78|4249.18|16
1650856700000|2022-04-25 03:18:20|4249.9|4249.3|4249.9|4249.3|4250.03|4249.43|4249.78|4249.18|16
1650856710000|2022-04-25 03:18:30|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|6
1650856720000|2022-04-25 03:18:40|4249.9|4249.3|4249.53|4248.93|4249.9|4249.3|4249.53|4248.93|14
1650856730000|2022-04-25 03:18:50|4249.28|4248.68|4249.65|4249.05|4249.65|4249.05|4249.28|4248.68|26
1650856740000|2022-04-25 03:19:00|4250.15|4249.55|4250.53|4249.93|4250.53|4249.93|4250.15|4249.55|60
1650856750000|2022-04-25 03:19:10|4250.4|4249.8|4251.03|4250.43|4251.4|4250.8|4250.28|4249.68|127
1650856760000|2022-04-25 03:19:20|4251.28|4250.68|4251.28|4250.68|4251.28|4250.68|4250.78|4250.18|24
1650856770000|2022-04-25 03:19:30|4251.15|4250.55|4250.78|4250.18|4251.15|4250.55|4250.78|4250.18|43
1650856780000|2022-04-25 03:19:40|4250.53|4249.93|4250.9|4250.3|4251.03|4250.43|4250.4|4249.8|70
1650856790000|2022-04-25 03:19:50|4251.03|4250.43|4251.9|4251.3|4252.03|4251.43|4251.03|4250.43|57
1650856800000|2022-04-25 03:20:00|4251.78|4251.18|4252.03|4251.43|4252.03|4251.43|4251.53|4250.93|73
1650856810000|2022-04-25 03:20:10|4252.28|4251.68|4252.65|4252.05|4253.03|4252.43|4252.28|4251.68|174
1650856820000|2022-04-25 03:20:20|4252.78|4252.18|4252.28|4251.68|4252.78|4252.18|4252.28|4251.68|68
1650856830000|2022-04-25 03:20:30|4252.4|4251.8|4251.65|4251.05|4252.4|4251.8|4251.53|4250.93|41
1650856840000|2022-04-25 03:20:40|4251.78|4251.18|4251.03|4250.43|4251.78|4251.18|4251.03|4250.43|35
1650856850000|2022-04-25 03:20:50|4250.9|4250.3|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|45
1650856860000|2022-04-25 03:21:00|4250.9|4250.3|4250.53|4249.93|4251.03|4250.43|4250.53|4249.93|24
1650856870000|2022-04-25 03:21:10|4250.65|4250.05|4250.53|4249.93|4250.65|4250.05|4250.53|4249.93|31
1650856880000|2022-04-25 03:21:20|4250.4|4249.8|4250.78|4250.18|4250.78|4250.18|4250.28|4249.68|18
1650856890000|2022-04-25 03:21:30|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|9
1650856900000|2022-04-25 03:21:40|4251.15|4250.55|4250.78|4250.18|4251.28|4250.68|4250.78|4250.18|37
1650856910000|2022-04-25 03:21:50|4250.53|4249.93|4250.53|4249.93|4250.53|4249.93|4250.53|4249.93|19
1650856920000|2022-04-25 03:22:00|||||||||23
1650856930000|2022-04-25 03:22:10|4250.4|4249.8|4250.28|4249.68|4250.4|4249.8|4250.28|4249.68|8
1650856940000|2022-04-25 03:22:20|4250.53|4249.93|4250.53|4249.93|4250.53|4249.93|4250.53|4249.93|16
1650856950000|2022-04-25 03:22:30|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|17
1650856960000|2022-04-25 03:22:40|4250.78|4250.18|4251.03|4250.43|4251.03|4250.43|4250.53|4249.93|27
1650856970000|2022-04-25 03:22:50|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.28|4249.68|49
1650856980000|2022-04-25 03:23:00|4250.4|4249.8|4251.28|4250.68|4251.4|4250.8|4250.28|4249.68|77
1650856990000|2022-04-25 03:23:10|4251.4|4250.8|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|7
1650857000000|2022-04-25 03:23:20|4252.03|4251.43|4253.78|4253.18|4253.78|4253.18|4252.03|4251.43|172
1650857010000|2022-04-25 03:23:30|4253.53|4252.93|4253.15|4252.55|4253.53|4252.93|4252.78|4252.18|44
1650857020000|2022-04-25 03:23:40|4253.28|4252.68|4253.03|4252.43|4253.28|4252.68|4253.03|4252.43|11
1650857030000|2022-04-25 03:23:50|4252.78|4252.18|4252.78|4252.18|4253.03|4252.43|4252.78|4252.18|24
1650857040000|2022-04-25 03:24:00|4252.65|4252.05|4252.53|4251.93|4252.78|4252.18|4252.53|4251.93|24
1650857050000|2022-04-25 03:24:10|4252.65|4252.05|4252.53|4251.93|4252.65|4252.05|4252.53|4251.93|33
1650857060000|2022-04-25 03:24:20|4252.65|4252.05|4252.78|4252.18|4253.03|4252.43|4252.53|4251.93|74
1650857070000|2022-04-25 03:24:30|4253.03|4252.43|4253.03|4252.43|4253.03|4252.43|4252.9|4252.3|25
1650857080000|2022-04-25 03:24:40|4252.9|4252.3|4252.53|4251.93|4253.03|4252.43|4252.28|4251.68|31
1650857090000|2022-04-25 03:24:50|4252.4|4251.8|4252.28|4251.68|4252.53|4251.93|4252.28|4251.68|9
1650857100000|2022-04-25 03:25:00|4252.53|4251.93|4252.03|4251.43|4252.53|4251.93|4252.03|4251.43|10
1650857110000|2022-04-25 03:25:10|4251.9|4251.3|4251.53|4250.93|4252.03|4251.43|4251.53|4250.93|30
1650857120000|2022-04-25 03:25:20|4251.28|4250.68|4251.15|4250.55|4251.28|4250.68|4251.15|4250.55|20
1650857130000|2022-04-25 03:25:30|4251.03|4250.43|4251.03|4250.43|4251.15|4250.55|4251.03|4250.43|2
1650857140000|2022-04-25 03:25:40|4250.9|4250.3|4251.03|4250.43|4251.28|4250.68|4250.9|4250.3|31
1650857150000|2022-04-25 03:25:50|4251.15|4250.55|4251.15|4250.55|4251.15|4250.55|4250.78|4250.18|25
1650857160000|2022-04-25 03:26:00|4251.28|4250.68|4250.53|4249.93|4251.28|4250.68|4250.53|4249.93|47
1650857170000|2022-04-25 03:26:10|4250.65|4250.05|4250.78|4250.18|4250.78|4250.18|4250.53|4249.93|30
1650857180000|2022-04-25 03:26:20|4250.65|4250.05|4250.78|4250.18|4251.03|4250.43|4250.65|4250.05|18
1650857190000|2022-04-25 03:26:30|4251.28|4250.68|4251.65|4251.05|4251.65|4251.05|4251.28|4250.68|37
1650857200000|2022-04-25 03:26:40|4251.78|4251.18|4251.28|4250.68|4251.78|4251.18|4251.28|4250.68|13
1650857210000|2022-04-25 03:26:50|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|38
1650857220000|2022-04-25 03:27:00|4250.78|4250.18|4250.9|4250.3|4250.9|4250.3|4250.78|4250.18|18
1650857230000|2022-04-25 03:27:10|4250.78|4250.18|4250.53|4249.93|4250.9|4250.3|4250.53|4249.93|5
1650857240000|2022-04-25 03:27:20|4250.4|4249.8|4250.78|4250.18|4250.78|4250.18|4250.4|4249.8|18
1650857250000|2022-04-25 03:27:30|4250.65|4250.05|4250.53|4249.93|4250.65|4250.05|4250.53|4249.93|20
1650857260000|2022-04-25 03:27:40|4250.4|4249.8|4250.53|4249.93|4250.53|4249.93|4250.28|4249.68|9
1650857270000|2022-04-25 03:27:50|4250.65|4250.05|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|9
1650857280000|2022-04-25 03:28:00|4250.4|4249.8|4250.78|4250.18|4250.9|4250.3|4250.28|4249.68|12
1650857290000|2022-04-25 03:28:10|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|47
1650857300000|2022-04-25 03:28:20|4251.4|4250.8|4251.28|4250.68|4251.4|4250.8|4251.28|4250.68|7
1650857310000|2022-04-25 03:28:30|4251.4|4250.8|4251.28|4250.68|4251.4|4250.8|4251.28|4250.68|3
1650857320000|2022-04-25 03:28:40|4251.4|4250.8|4251.28|4250.68|4251.4|4250.8|4251.28|4250.68|8
1650857330000|2022-04-25 03:28:50|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|32
1650857340000|2022-04-25 03:29:00|4251.15|4250.55|4250.53|4249.93|4251.15|4250.55|4250.28|4249.68|21
1650857350000|2022-04-25 03:29:10|4250.4|4249.8|4250.53|4249.93|4250.53|4249.93|4250.4|4249.8|22
1650857360000|2022-04-25 03:29:20|4250.65|4250.05|4250.65|4250.05|4250.78|4250.18|4250.53|4249.93|15
1650857370000|2022-04-25 03:29:30|4250.78|4250.18|4250.65|4250.05|4250.78|4250.18|4250.53|4249.93|1
1650857380000|2022-04-25 03:29:40|4250.53|4249.93|4250.65|4250.05|4250.65|4250.05|4250.53|4249.93|7
1650857390000|2022-04-25 03:29:50|4250.78|4250.18|4250.65|4250.05|4250.78|4250.18|4250.4|4249.8|15
1650857400000|2022-04-25 03:30:00|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.4|4249.8|32
1650857410000|2022-04-25 03:30:10|4250.65|4250.05|4250.78|4250.18|4250.78|4250.18|4250.53|4249.93|8
1650857420000|2022-04-25 03:30:20|4251.03|4250.43|4250.9|4250.3|4251.03|4250.43|4250.78|4250.18|10
1650857430000|2022-04-25 03:30:30|4251.03|4250.43|4251.28|4250.68|4251.4|4250.8|4250.78|4250.18|19
1650857440000|2022-04-25 03:30:40|4251.4|4250.8|4251.53|4250.93|4251.78|4251.18|4251.28|4250.68|38
1650857450000|2022-04-25 03:30:50|4251.65|4251.05|4251.65|4251.05|4251.78|4251.18|4251.53|4250.93|14
1650857460000|2022-04-25 03:31:00|4251.78|4251.18|4251.28|4250.68|4251.78|4251.18|4251.03|4250.43|16
1650857470000|2022-04-25 03:31:10|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|5
1650857480000|2022-04-25 03:31:20|4251.15|4250.55|4251.03|4250.43|4251.28|4250.68|4251.03|4250.43|15
1650857490000|2022-04-25 03:31:30|4250.9|4250.3|4250.65|4250.05|4250.9|4250.3|4250.53|4249.93|12
1650857500000|2022-04-25 03:31:40|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|5
1650857510000|2022-04-25 03:31:50|4250.28|4249.68|4250.28|4249.68|4250.28|4249.68|4250.03|4249.43|41
1650857520000|2022-04-25 03:32:00|4250.4|4249.8|4250.28|4249.68|4250.4|4249.8|4250.28|4249.68|14
1650857530000|2022-04-25 03:32:10|4250.53|4249.93|4250.28|4249.68|4250.53|4249.93|4250.28|4249.68|10
1650857540000|2022-04-25 03:32:20|4250.15|4249.55|4250.03|4249.43|4250.28|4249.68|4250.03|4249.43|29
1650857550000|2022-04-25 03:32:30|4249.78|4249.18|4249.65|4249.05|4250.03|4249.43|4249.65|4249.05|37
1650857560000|2022-04-25 03:32:40|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.53|4248.93|25
1650857570000|2022-04-25 03:32:50|4249.9|4249.3|4249.65|4249.05|4249.9|4249.3|4249.53|4248.93|14
1650857580000|2022-04-25 03:33:00|4249.53|4248.93|4249.65|4249.05|4249.78|4249.18|4249.53|4248.93|13
1650857590000|2022-04-25 03:33:10|4249.78|4249.18|4249.78|4249.18|4250.03|4249.43|4249.65|4249.05|34
1650857600000|2022-04-25 03:33:20|||||||||1
1650857610000|2022-04-25 03:33:30|4250.03|4249.43|4250.28|4249.68|4250.28|4249.68|4250.03|4249.43|35
1650857620000|2022-04-25 03:33:40|4250.15|4249.55|4250.03|4249.43|4250.15|4249.55|4250.03|4249.43|13
1650857630000|2022-04-25 03:33:50|4249.9|4249.3|4250.03|4249.43|4250.03|4249.43|4249.9|4249.3|6
1650857640000|2022-04-25 03:34:00|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|3
1650857650000|2022-04-25 03:34:10|4249.78|4249.18|4249.9|4249.3|4250.03|4249.43|4249.78|4249.18|11
1650857660000|2022-04-25 03:34:20|4250.03|4249.43|4249.9|4249.3|4250.03|4249.43|4249.78|4249.18|15
1650857670000|2022-04-25 03:34:30|4249.78|4249.18|4249.78|4249.18|4249.9|4249.3|4249.78|4249.18|1
1650857680000|2022-04-25 03:34:40|4249.65|4249.05|4249.65|4249.05|4249.78|4249.18|4249.65|4249.05|24
1650857690000|2022-04-25 03:34:50|4249.78|4249.18|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|11
1650857700000|2022-04-25 03:35:00|4249.65|4249.05|4249.53|4248.93|4249.78|4249.18|4249.53|4248.93|35
1650857710000|2022-04-25 03:35:10|4249.65|4249.05|4249.9|4249.3|4250.03|4249.43|4249.65|4249.05|16
1650857720000|2022-04-25 03:35:20|4249.78|4249.18|4249.78|4249.18|4249.78|4249.18|4249.78|4249.18|3
1650857730000|2022-04-25 03:35:30|||||||||11
1650857740000|2022-04-25 03:35:40|4249.9|4249.3|4249.78|4249.18|4249.9|4249.3|4249.78|4249.18|15
1650857750000|2022-04-25 03:35:50|4249.9|4249.3|4249.9|4249.3|4250.03|4249.43|4249.9|4249.3|8
1650857760000|2022-04-25 03:36:00|4250.03|4249.43|4250.03|4249.43|4250.28|4249.68|4249.9|4249.3|7
1650857770000|2022-04-25 03:36:10|4250.15|4249.55|4250.53|4249.93|4250.78|4250.18|4250.15|4249.55|40
1650857780000|2022-04-25 03:36:20|4250.65|4250.05|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|4
1650857790000|2022-04-25 03:36:30|4250.65|4250.05|4250.28|4249.68|4250.65|4250.05|4250.03|4249.43|24
1650857800000|2022-04-25 03:36:40|4250.15|4249.55|4250.15|4249.55|4250.15|4249.55|4250.03|4249.43|4
1650857810000|2022-04-25 03:36:50|4250.28|4249.68|4250.28|4249.68|4250.53|4249.93|4250.28|4249.68|12
1650857820000|2022-04-25 03:37:00|4250.4|4249.8|4250.28|4249.68|4250.4|4249.8|4250.28|4249.68|2
1650857830000|2022-04-25 03:37:10|4250.15|4249.55|4250.28|4249.68|4250.28|4249.68|4250.03|4249.43|33
1650857840000|2022-04-25 03:37:20|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|5
1650857850000|2022-04-25 03:37:30|4249.9|4249.3|4249.78|4249.18|4250.15|4249.55|4249.78|4249.18|22
1650857860000|2022-04-25 03:37:40|4249.53|4248.93|4249.53|4248.93|4249.53|4248.93|4249.28|4248.68|41
1650857870000|2022-04-25 03:37:50|4249.28|4248.68|4249.28|4248.68|4249.53|4248.93|4249.15|4248.55|28
1650857880000|2022-04-25 03:38:00|4249.4|4248.8|4249.28|4248.68|4249.4|4248.8|4249.28|4248.68|31
1650857890000|2022-04-25 03:38:10|4249.03|4248.43|4249.03|4248.43|4249.28|4248.68|4249.03|4248.43|11
1650857900000|2022-04-25 03:38:20|4249.28|4248.68|4249.15|4248.55|4249.28|4248.68|4249.15|4248.55|40
1650857910000|2022-04-25 03:38:30|4249.28|4248.68|4249.28|4248.68|4249.53|4248.93|4249.28|4248.68|12
1650857920000|2022-04-25 03:38:40|4249.03|4248.43|4248.78|4248.18|4249.03|4248.43|4248.78|4248.18|13
1650857930000|2022-04-25 03:38:50|4248.53|4247.93|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|50
1650857940000|2022-04-25 03:39:00|||||||||2
1650857960000|2022-04-25 03:39:20|||||||||14
1650857970000|2022-04-25 03:39:30|4249.03|4248.43|4248.78|4248.18|4249.03|4248.43|4248.78|4248.18|16
1650857980000|2022-04-25 03:39:40|4248.65|4248.05|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|9
1650857990000|2022-04-25 03:39:50|4248.65|4248.05|4248.78|4248.18|4248.78|4248.18|4248.65|4248.05|8
1650858000000|2022-04-25 03:40:00|4248.9|4248.3|4248.9|4248.3|4248.9|4248.3|4248.9|4248.3|7
1650858010000|2022-04-25 03:40:10|4249.03|4248.43|4248.78|4248.18|4249.03|4248.43|4248.78|4248.18|2
1650858020000|2022-04-25 03:40:20|||||||||2
1650858030000|2022-04-25 03:40:30|4248.65|4248.05|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|23
1650858040000|2022-04-25 03:40:40|4249.03|4248.43|4249.03|4248.43|4249.03|4248.43|4249.03|4248.43|7
1650858050000|2022-04-25 03:40:50|4248.78|4248.18|4248.78|4248.18|4248.78|4248.18|4248.65|4248.05|8
1650858060000|2022-04-25 03:41:00|4248.65|4248.05|4249.03|4248.43|4249.03|4248.43|4248.65|4248.05|20
1650858070000|2022-04-25 03:41:10|4249.28|4248.68|4249.28|4248.68|4249.28|4248.68|4249.15|4248.55|30
1650858080000|2022-04-25 03:41:20|4249.78|4249.18|4249.53|4248.93|4249.78|4249.18|4249.53|4248.93|52
1650858090000|2022-04-25 03:41:30|4249.4|4248.8|4249.78|4249.18|4249.78|4249.18|4249.4|4248.8|8
1650858100000|2022-04-25 03:41:40|4249.53|4248.93|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|8
1650858110000|2022-04-25 03:41:50|4250.15|4249.55|4250.03|4249.43|4250.28|4249.68|4250.03|4249.43|31
1650858120000|2022-04-25 03:42:00|4250.15|4249.55|4250.03|4249.43|4250.15|4249.55|4250.03|4249.43|12
1650858130000|2022-04-25 03:42:10|4250.15|4249.55|4250.15|4249.55|4250.15|4249.55|4250.15|4249.55|7
1650858140000|2022-04-25 03:42:20|4250.28|4249.68|4250.53|4249.93|4250.53|4249.93|4250.28|4249.68|29
1650858150000|2022-04-25 03:42:30|4250.78|4250.18|4250.78|4250.18|4250.78|4250.18|4250.78|4250.18|29
1650858160000|2022-04-25 03:42:40|4250.9|4250.3|4251.15|4250.55|4251.28|4250.68|4250.9|4250.3|29
1650858170000|2022-04-25 03:42:50|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.03|4250.43|80
1650858180000|2022-04-25 03:43:00|4251.28|4250.68|4250.78|4250.18|4251.28|4250.68|4250.78|4250.18|42
1650858190000|2022-04-25 03:43:10|4250.65|4250.05|4250.53|4249.93|4250.65|4250.05|4250.53|4249.93|5
1650858200000|2022-04-25 03:43:20|4250.65|4250.05|4251.65|4251.05|4251.65|4251.05|4250.53|4249.93|34
1650858210000|2022-04-25 03:43:30|4251.53|4250.93|4252.4|4251.8|4252.65|4252.05|4251.53|4250.93|62
1650858220000|2022-04-25 03:43:40|4252.28|4251.68|4252.53|4251.93|4252.53|4251.93|4252.28|4251.68|19
1650858230000|2022-04-25 03:43:50|4252.28|4251.68|4252.53|4251.93|4252.53|4251.93|4252.28|4251.68|35
1650858240000|2022-04-25 03:44:00|4252.4|4251.8|4252.65|4252.05|4252.78|4252.18|4252.28|4251.68|25
1650858250000|2022-04-25 03:44:10|4252.28|4251.68|4252.78|4252.18|4252.78|4252.18|4252.28|4251.68|36
1650858260000|2022-04-25 03:44:20|4252.9|4252.3|4252.28|4251.68|4253.03|4252.43|4252.28|4251.68|24
1650858270000|2022-04-25 03:44:30|4252.03|4251.43|4251.9|4251.3|4252.03|4251.43|4251.78|4251.18|64
1650858280000|2022-04-25 03:44:40|4252.03|4251.43|4252.03|4251.43|4252.03|4251.43|4251.78|4251.18|13
1650858290000|2022-04-25 03:44:50|4252.28|4251.68|4252.28|4251.68|4252.28|4251.68|4252.28|4251.68|8
1650858300000|2022-04-25 03:45:00|4252.15|4251.55|4252.28|4251.68|4252.28|4251.68|4252.15|4251.55|24
1650858310000|2022-04-25 03:45:10|4252.15|4251.55|4251.78|4251.18|4252.15|4251.55|4251.78|4251.18|5
1650858320000|2022-04-25 03:45:20|4251.65|4251.05|4251.03|4250.43|4251.78|4251.18|4251.03|4250.43|32
1650858330000|2022-04-25 03:45:30|4250.9|4250.3|4250.78|4250.18|4250.9|4250.3|4250.78|4250.18|8
1650858340000|2022-04-25 03:45:40|4250.65|4250.05|4251.28|4250.68|4251.28|4250.68|4250.65|4250.05|16
1650858350000|2022-04-25 03:45:50|4251.03|4250.43|4251.28|4250.68|4251.53|4250.93|4251.03|4250.43|64
1650858360000|2022-04-25 03:46:00|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|13
1650858370000|2022-04-25 03:46:10|4251.03|4250.43|4251.53|4250.93|4251.53|4250.93|4251.03|4250.43|33
1650858380000|2022-04-25 03:46:20|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|7
1650858390000|2022-04-25 03:46:30|4251.65|4251.05|4251.78|4251.18|4251.78|4251.18|4251.53|4250.93|5
1650858400000|2022-04-25 03:46:40|4252.03|4251.43|4252.03|4251.43|4252.03|4251.43|4251.9|4251.3|7
1650858410000|2022-04-25 03:46:50|4251.9|4251.3|4252.03|4251.43|4252.28|4251.68|4251.78|4251.18|13
1650858420000|2022-04-25 03:47:00|4252.53|4251.93|4252.53|4251.93|4252.53|4251.93|4252.53|4251.93|32
1650858430000|2022-04-25 03:47:10|4252.9|4252.3|4253.03|4252.43|4253.15|4252.55|4252.78|4252.18|30
1650858440000|2022-04-25 03:47:20|4253.15|4252.55|4253.03|4252.43|4253.15|4252.55|4253.03|4252.43|15
1650858450000|2022-04-25 03:47:30|4252.9|4252.3|4252.78|4252.18|4253.03|4252.43|4252.65|4252.05|33
1650858460000|2022-04-25 03:47:40|4252.65|4252.05|4252.9|4252.3|4253.03|4252.43|4252.65|4252.05|31
1650858470000|2022-04-25 03:47:50|4252.78|4252.18|4252.78|4252.18|4252.78|4252.18|4252.78|4252.18|9
1650858480000|2022-04-25 03:48:00|4252.9|4252.3|4252.78|4252.18|4252.9|4252.3|4252.78|4252.18|22
1650858490000|2022-04-25 03:48:10|||||||||16
1650858500000|2022-04-25 03:48:20|4252.9|4252.3|4252.78|4252.18|4253.03|4252.43|4252.78|4252.18|11
1650858510000|2022-04-25 03:48:30|4252.9|4252.3|4253.03|4252.43|4253.03|4252.43|4252.78|4252.18|26
1650858520000|2022-04-25 03:48:40|4253.15|4252.55|4254.03|4253.43|4254.03|4253.43|4253.15|4252.55|72
1650858530000|2022-04-25 03:48:50|4253.78|4253.18|4253.78|4253.18|4254.03|4253.43|4253.53|4252.93|54
1650858540000|2022-04-25 03:49:00|4253.9|4253.3|4254.53|4253.93|4255.03|4254.43|4253.9|4253.3|174
1650858550000|2022-04-25 03:49:10|4254.65|4254.05|4255.03|4254.43|4255.03|4254.43|4254.28|4253.68|64
1650858560000|2022-04-25 03:49:20|4254.9|4254.3|4254.03|4253.43|4255.03|4254.43|4254.03|4253.43|193
1650858570000|2022-04-25 03:49:30|4253.78|4253.18|4254.4|4253.8|4254.4|4253.8|4253.78|4253.18|34
1650858580000|2022-04-25 03:49:40|4254.28|4253.68|4254.28|4253.68|4254.4|4253.8|4254.28|4253.68|13
1650858590000|2022-04-25 03:49:50|4254.4|4253.8|4254.28|4253.68|4254.53|4253.93|4254.28|4253.68|38
1650858600000|2022-04-25 03:50:00|4254.15|4253.55|4254.15|4253.55|4254.15|4253.55|4254.15|4253.55|20
1650858610000|2022-04-25 03:50:10|4254.03|4253.43|4254.03|4253.43|4254.03|4253.43|4253.9|4253.3|9
1650858620000|2022-04-25 03:50:20|||||||||5
1650858630000|2022-04-25 03:50:30|4253.78|4253.18|4254.03|4253.43|4254.03|4253.43|4253.78|4253.18|14
1650858640000|2022-04-25 03:50:40|4254.15|4253.55|4253.78|4253.18|4254.15|4253.55|4253.78|4253.18|15
1650858650000|2022-04-25 03:50:50|4253.53|4252.93|4253.28|4252.68|4253.53|4252.93|4253.28|4252.68|31
1650858660000|2022-04-25 03:51:00|4253.53|4252.93|4253.03|4252.43|4253.53|4252.93|4253.03|4252.43|50
1650858670000|2022-04-25 03:51:10|4253.28|4252.68|4253.53|4252.93|4253.53|4252.93|4253.28|4252.68|47
1650858680000|2022-04-25 03:51:20|4254.28|4253.68|4254.53|4253.93|4254.65|4254.05|4254.28|4253.68|57
1650858690000|2022-04-25 03:51:30|4254.28|4253.68|4253.53|4252.93|4254.28|4253.68|4253.53|4252.93|17
1650858700000|2022-04-25 03:51:40|4253.65|4253.05|4253.78|4253.18|4253.78|4253.18|4253.65|4253.05|14
1650858710000|2022-04-25 03:51:50|4253.53|4252.93|4254.03|4253.43|4254.03|4253.43|4253.53|4252.93|28
1650858720000|2022-04-25 03:52:00|4253.78|4253.18|4253.65|4253.05|4253.9|4253.3|4253.53|4252.93|22
1650858730000|2022-04-25 03:52:10|4253.78|4253.18|4253.78|4253.18|4253.9|4253.3|4253.65|4253.05|6
1650858740000|2022-04-25 03:52:20|4253.65|4253.05|4253.53|4252.93|4253.78|4253.18|4253.53|4252.93|10
1650858750000|2022-04-25 03:52:30|4253.4|4252.8|4253.28|4252.68|4253.53|4252.93|4253.28|4252.68|12
1650858760000|2022-04-25 03:52:40|4253.03|4252.43|4253.03|4252.43|4253.28|4252.68|4253.03|4252.43|11
1650858770000|2022-04-25 03:52:50|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|4
1650858780000|2022-04-25 03:53:00|4253.53|4252.93|4253.28|4252.68|4253.53|4252.93|4253.28|4252.68|16
1650858790000|2022-04-25 03:53:10|4253.4|4252.8|4253.53|4252.93|4253.78|4253.18|4253.4|4252.8|15
1650858800000|2022-04-25 03:53:20|4253.78|4253.18|4253.78|4253.18|4253.78|4253.18|4253.65|4253.05|13
1650858810000|2022-04-25 03:53:30|4254.03|4253.43|4254.03|4253.43|4254.28|4253.68|4254.03|4253.43|18
1650858820000|2022-04-25 03:53:40|4254.28|4253.68|4254.03|4253.43|4254.28|4253.68|4254.03|4253.43|10
1650858830000|2022-04-25 03:53:50|4253.9|4253.3|4254.03|4253.43|4254.03|4253.43|4253.9|4253.3|8
1650858840000|2022-04-25 03:54:00|4253.78|4253.18|4253.78|4253.18|4253.78|4253.18|4253.78|4253.18|3
1650858850000|2022-04-25 03:54:10|4254.53|4253.93|4254.53|4253.93|4254.53|4253.93|4254.28|4253.68|66
1650858860000|2022-04-25 03:54:20|4254.78|4254.18|4255.28|4254.68|4255.28|4254.68|4254.78|4254.18|44
1650858870000|2022-04-25 03:54:30|4255.53|4254.93|4255.28|4254.68|4255.65|4255.05|4255.28|4254.68|82
1650858880000|2022-04-25 03:54:40|4255.03|4254.43|4255.03|4254.43|4255.03|4254.43|4255.03|4254.43|23
1650858890000|2022-04-25 03:54:50|4254.9|4254.3|4254.9|4254.3|4254.9|4254.3|4254.9|4254.3|10
1650858900000|2022-04-25 03:55:00|4255.03|4254.43|4254.28|4253.68|4255.03|4254.43|4254.28|4253.68|15
1650858910000|2022-04-25 03:55:10|4254.4|4253.8|4254.28|4253.68|4254.4|4253.8|4254.15|4253.55|19
1650858920000|2022-04-25 03:55:20|4254.03|4253.43|4253.78|4253.18|4254.03|4253.43|4253.65|4253.05|29
1650858930000|2022-04-25 03:55:30|||||||||1
1650858940000|2022-04-25 03:55:40|4253.53|4252.93|4253.28|4252.68|4253.53|4252.93|4253.28|4252.68|14
1650858950000|2022-04-25 03:55:50|4253.15|4252.55|4253.03|4252.43|4253.53|4252.93|4253.03|4252.43|74
1650858960000|2022-04-25 03:56:00|4252.9|4252.3|4253.03|4252.43|4253.03|4252.43|4252.78|4252.18|53
1650858970000|2022-04-25 03:56:10|4252.78|4252.18|4252.53|4251.93|4252.9|4252.3|4252.53|4251.93|53
1650858980000|2022-04-25 03:56:20|4252.4|4251.8|4252.4|4251.8|4252.4|4251.8|4252.4|4251.8|37
1650858990000|2022-04-25 03:56:30|4252.53|4251.93|4252.03|4251.43|4252.53|4251.93|4252.03|4251.43|62
1650859000000|2022-04-25 03:56:40|4251.9|4251.3|4250.78|4250.18|4251.9|4251.3|4250.78|4250.18|126
1650859010000|2022-04-25 03:56:50|4251.03|4250.43|4251.28|4250.68|4251.28|4250.68|4250.9|4250.3|56
1650859020000|2022-04-25 03:57:00|4251.53|4250.93|4251.78|4251.18|4252.03|4251.43|4251.53|4250.93|27
1650859030000|2022-04-25 03:57:10|4251.65|4251.05|4252.03|4251.43|4252.03|4251.43|4251.65|4251.05|13
1650859040000|2022-04-25 03:57:20|4252.15|4251.55|4252.03|4251.43|4252.28|4251.68|4251.9|4251.3|35
1650859050000|2022-04-25 03:57:30|||||||||2
1650859060000|2022-04-25 03:57:40|4251.9|4251.3|4251.15|4250.55|4252.03|4251.43|4251.03|4250.43|108
1650859070000|2022-04-25 03:57:50|4251.28|4250.68|4250.9|4250.3|4251.28|4250.68|4250.78|4250.18|44
1650859080000|2022-04-25 03:58:00|4250.78|4250.18|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|10
1650859090000|2022-04-25 03:58:10|4250.9|4250.3|4251.28|4250.68|4251.28|4250.68|4250.9|4250.3|20
1650859100000|2022-04-25 03:58:20|4250.78|4250.18|4251.03|4250.43|4251.28|4250.68|4250.78|4250.18|59
1650859110000|2022-04-25 03:58:30|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|10
1650859120000|2022-04-25 03:58:40|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|26
1650859130000|2022-04-25 03:58:50|4250.9|4250.3|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|9
1650859140000|2022-04-25 03:59:00|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.03|4250.43|22
1650859150000|2022-04-25 03:59:10|||||||||13
1650859160000|2022-04-25 03:59:20|4251.53|4250.93|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|3
1650859170000|2022-04-25 03:59:30|4251.15|4250.55|4251.03|4250.43|4251.15|4250.55|4251.03|4250.43|3
1650859180000|2022-04-25 03:59:40|4251.15|4250.55|4251.03|4250.43|4251.15|4250.55|4251.03|4250.43|5
1650859190000|2022-04-25 03:59:50|4251.15|4250.55|4251.03|4250.43|4251.15|4250.55|4251.03|4250.43|13
1650859200000|2022-04-25 04:00:00|4250.9|4250.3|4250.78|4250.18|4251.03|4250.43|4250.78|4250.18|21
1650859210000|2022-04-25 04:00:10|||||||||3
1650859220000|2022-04-25 04:00:20|4251.03|4250.43|4251.53|4250.93|4251.53|4250.93|4250.9|4250.3|24
1650859230000|2022-04-25 04:00:30|||||||||3
1650859240000|2022-04-25 04:00:40|4251.4|4250.8|4251.28|4250.68|4251.4|4250.8|4251.28|4250.68|7
1650859250000|2022-04-25 04:00:50|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|8
1650859260000|2022-04-25 04:01:00|4251.15|4250.55|4251.28|4250.68|4251.4|4250.8|4251.15|4250.55|29
1650859270000|2022-04-25 04:01:10|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|11
1650859280000|2022-04-25 04:01:20|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|8
1650859290000|2022-04-25 04:01:30|4251.4|4250.8|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|48
1650859300000|2022-04-25 04:01:40|4251.4|4250.8|4251.28|4250.68|4251.4|4250.8|4251.28|4250.68|7
1650859310000|2022-04-25 04:01:50|||||||||9
1650859320000|2022-04-25 04:02:00|4251.15|4250.55|4251.15|4250.55|4251.28|4250.68|4251.15|4250.55|17
1650859330000|2022-04-25 04:02:10|4251.28|4250.68|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|7
1650859340000|2022-04-25 04:02:20|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|16
1650859350000|2022-04-25 04:02:30|4251.4|4250.8|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|10
1650859360000|2022-04-25 04:02:40|4251.4|4250.8|4251.28|4250.68|4251.4|4250.8|4251.28|4250.68|6
1650859380000|2022-04-25 04:03:00|4251.03|4250.43|4251.28|4250.68|4251.28|4250.68|4251.03|4250.43|10
1650859390000|2022-04-25 04:03:10|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4
1650859400000|2022-04-25 04:03:20|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.03|4250.43|13
1650859410000|2022-04-25 04:03:30|4251.15|4250.55|4251.03|4250.43|4251.15|4250.55|4251.03|4250.43|6
1650859420000|2022-04-25 04:03:40|4251.15|4250.55|4251.15|4250.55|4251.15|4250.55|4251.03|4250.43|5
1650859430000|2022-04-25 04:03:50|4251.03|4250.43|4251.15|4250.55|4251.28|4250.68|4251.03|4250.43|4
1650859440000|2022-04-25 04:04:00|4251.28|4250.68|4251.15|4250.55|4251.28|4250.68|4251.03|4250.43|12
1650859450000|2022-04-25 04:04:10|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|77
1650859460000|2022-04-25 04:04:20|4251.78|4251.18|4251.78|4251.18|4251.78|4251.18|4251.78|4251.18|5
1650859470000|2022-04-25 04:04:30|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.53|4250.93|19
1650859480000|2022-04-25 04:04:40|4251.9|4251.3|4251.78|4251.18|4251.9|4251.3|4251.78|4251.18|9
1650859490000|2022-04-25 04:04:50|4251.9|4251.3|4251.78|4251.18|4251.9|4251.3|4251.78|4251.18|14
1650859500000|2022-04-25 04:05:00|4251.65|4251.05|4251.65|4251.05|4251.78|4251.18|4251.53|4250.93|17
1650859510000|2022-04-25 04:05:10|4251.78|4251.18|4251.28|4250.68|4251.78|4251.18|4251.28|4250.68|8
1650859520000|2022-04-25 04:05:20|||||||||6
1650859530000|2022-04-25 04:05:30|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4250.9|4250.3|23
1650859540000|2022-04-25 04:05:40|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.03|4249.43|256
1650859550000|2022-04-25 04:05:50|4250.4|4249.8|4250.28|4249.68|4250.4|4249.8|4250.28|4249.68|13
1650859560000|2022-04-25 04:06:00|4250.53|4249.93|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|29
1650859570000|2022-04-25 04:06:10|4250.78|4250.18|4250.03|4249.43|4251.03|4250.43|4250.03|4249.43|94
1650859580000|2022-04-25 04:06:20|4250.28|4249.68|4250.15|4249.55|4250.28|4249.68|4250.03|4249.43|16
1650859590000|2022-04-25 04:06:30|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|0
1650859600000|2022-04-25 04:06:40|4250.28|4249.68|4250.15|4249.55|4250.28|4249.68|4250.03|4249.43|19
1650859610000|2022-04-25 04:06:50|4250.28|4249.68|4250.28|4249.68|4250.28|4249.68|4250.28|4249.68|4
1650859620000|2022-04-25 04:07:00|4250.53|4249.93|4250.78|4250.18|4250.78|4250.18|4250.53|4249.93|14
1650859630000|2022-04-25 04:07:10|4250.65|4250.05|4251.03|4250.43|4251.03|4250.43|4250.65|4250.05|10
1650859640000|2022-04-25 04:07:20|4251.28|4250.68|4250.28|4249.68|4251.28|4250.68|4250.28|4249.68|73
1650859650000|2022-04-25 04:07:30|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|32
1650859660000|2022-04-25 04:07:40|||||||||13
1650859670000|2022-04-25 04:07:50|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|41
1650859680000|2022-04-25 04:08:00|4249.9|4249.3|4250.03|4249.43|4250.28|4249.68|4249.78|4249.18|44
1650859690000|2022-04-25 04:08:10|4250.15|4249.55|4249.9|4249.3|4250.15|4249.55|4249.9|4249.3|13
1650859700000|2022-04-25 04:08:20|4250.03|4249.43|4249.9|4249.3|4250.03|4249.43|4249.78|4249.18|4
1650859710000|2022-04-25 04:08:30|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|4250.03|4249.43|4
1650859720000|2022-04-25 04:08:40|4250.15|4249.55|4250.03|4249.43|4250.15|4249.55|4249.9|4249.3|8
1650859730000|2022-04-25 04:08:50|4250.15|4249.55|4250.03|4249.43|4250.15|4249.55|4250.03|4249.43|6
1650859740000|2022-04-25 04:09:00|4250.15|4249.55|4249.78|4249.18|4250.28|4249.68|4249.78|4249.18|27
1650859750000|2022-04-25 04:09:10|4249.65|4249.05|4249.53|4248.93|4249.78|4249.18|4249.53|4248.93|15
1650859760000|2022-04-25 04:09:20|||||||||17
1650859770000|2022-04-25 04:09:30|4249.28|4248.68|4249.28|4248.68|4249.28|4248.68|4249.28|4248.68|27
1650859780000|2022-04-25 04:09:40|4249.53|4248.93|4249.4|4248.8|4249.53|4248.93|4249.4|4248.8|22
1650859790000|2022-04-25 04:09:50|4249.53|4248.93|4249.65|4249.05|4249.65|4249.05|4249.53|4248.93|14
1650859800000|2022-04-25 04:10:00|4249.53|4248.93|4249.28|4248.68|4249.53|4248.93|4249.28|4248.68|10
1650859810000|2022-04-25 04:10:10|4249.4|4248.8|4249.53|4248.93|4249.53|4248.93|4249.4|4248.8|16
1650859820000|2022-04-25 04:10:20|4249.65|4249.05|4249.53|4248.93|4249.65|4249.05|4249.53|4248.93|7
1650859840000|2022-04-25 04:10:40|4249.28|4248.68|4249.03|4248.43|4249.28|4248.68|4249.03|4248.43|43
1650859850000|2022-04-25 04:10:50|4248.78|4248.18|4248.78|4248.18|4248.78|4248.18|4248.53|4247.93|30
1650859860000|2022-04-25 04:11:00|4248.9|4248.3|4249.03|4248.43|4249.03|4248.43|4248.9|4248.3|23
1650859870000|2022-04-25 04:11:10|4248.78|4248.18|4249.03|4248.43|4249.03|4248.43|4248.78|4248.18|25
1650859880000|2022-04-25 04:11:20|4248.9|4248.3|4249.28|4248.68|4249.28|4248.68|4248.9|4248.3|13
1650859890000|2022-04-25 04:11:30|||||||||1
1650859900000|2022-04-25 04:11:40|4249.4|4248.8|4249.53|4248.93|4249.53|4248.93|4249.4|4248.8|7
1650859910000|2022-04-25 04:11:50|||||||||3
1650859920000|2022-04-25 04:12:00|4249.4|4248.8|4249.28|4248.68|4249.4|4248.8|4249.15|4248.55|6
1650859930000|2022-04-25 04:12:10|4249.15|4248.55|4249.15|4248.55|4249.15|4248.55|4249.15|4248.55|1
1650859940000|2022-04-25 04:12:20|4249.03|4248.43|4249.03|4248.43|4249.03|4248.43|4249.03|4248.43|3
1650859950000|2022-04-25 04:12:30|4249.28|4248.68|4249.03|4248.43|4249.28|4248.68|4249.03|4248.43|3
1650859960000|2022-04-25 04:12:40|||||||||3
1650859970000|2022-04-25 04:12:50|4248.9|4248.3|4248.78|4248.18|4248.9|4248.3|4248.78|4248.18|18
1650859980000|2022-04-25 04:13:00|||||||||8
1650859990000|2022-04-25 04:13:10|4248.53|4247.93|4248.15|4247.55|4248.53|4247.93|4247.78|4247.18|118
1650860000000|2022-04-25 04:13:20|4248.03|4247.43|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|12
1650860010000|2022-04-25 04:13:30|||||||||5
1650860020000|2022-04-25 04:13:40|4248.15|4247.55|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|13
1650860030000|2022-04-25 04:13:50|4247.9|4247.3|4247.78|4247.18|4247.9|4247.3|4247.78|4247.18|18
1650860040000|2022-04-25 04:14:00|4248.03|4247.43|4247.9|4247.3|4248.03|4247.43|4247.78|4247.18|27
1650860050000|2022-04-25 04:14:10|4248.03|4247.43|4248.03|4247.43|4248.03|4247.43|4247.9|4247.3|10
1650860060000|2022-04-25 04:14:20|||||||||9
1650860070000|2022-04-25 04:14:30|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|7
1650860080000|2022-04-25 04:14:40|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|45
1650860090000|2022-04-25 04:14:50|4247.9|4247.3|4247.78|4247.18|4247.9|4247.3|4247.78|4247.18|4
1650860100000|2022-04-25 04:15:00|4247.9|4247.3|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|50
1650860110000|2022-04-25 04:15:10|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|4
1650860120000|2022-04-25 04:15:20|4247.78|4247.18|4247.78|4247.18|4247.9|4247.3|4247.78|4247.18|12
1650860130000|2022-04-25 04:15:30|4248.03|4247.43|4248.03|4247.43|4248.03|4247.43|4248.03|4247.43|16
1650860140000|2022-04-25 04:15:40|4248.15|4247.55|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|20
1650860160000|2022-04-25 04:16:00|4247.9|4247.3|4248.03|4247.43|4248.03|4247.43|4247.9|4247.3|21
1650860170000|2022-04-25 04:16:10|4247.53|4246.93|4247.53|4246.93|4247.53|4246.93|4247.53|4246.93|30
1650860180000|2022-04-25 04:16:20|4247.28|4246.68|4246.9|4246.3|4247.28|4246.68|4246.78|4246.18|79
1650860190000|2022-04-25 04:16:30|4246.78|4246.18|4247.03|4246.43|4247.03|4246.43|4246.78|4246.18|9
1650860200000|2022-04-25 04:16:40|4247.28|4246.68|4247.28|4246.68|4247.28|4246.68|4247.03|4246.43|21
1650860210000|2022-04-25 04:16:50|4247.53|4246.93|4247.53|4246.93|4247.53|4246.93|4247.53|4246.93|2
1650860220000|2022-04-25 04:17:00|4247.65|4247.05|4248.03|4247.43|4248.03|4247.43|4247.53|4246.93|18
1650860230000|2022-04-25 04:17:10|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|16
1650860240000|2022-04-25 04:17:20|4247.9|4247.3|4248.03|4247.43|4248.03|4247.43|4247.9|4247.3|1
1650860250000|2022-04-25 04:17:30|||||||||3
1650860260000|2022-04-25 04:17:40|||||||||5
1650860270000|2022-04-25 04:17:50|4248.15|4247.55|4248.03|4247.43|4248.15|4247.55|4248.03|4247.43|8
1650860280000|2022-04-25 04:18:00|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|14
1650860290000|2022-04-25 04:18:10|||||||||1
1650860300000|2022-04-25 04:18:20|4247.9|4247.3|4248.03|4247.43|4248.03|4247.43|4247.9|4247.3|15
1650860310000|2022-04-25 04:18:30|||||||||6
1650860320000|2022-04-25 04:18:40|4248.15|4247.55|4248.03|4247.43|4248.15|4247.55|4248.03|4247.43|1
1650860330000|2022-04-25 04:18:50|||||||||9
1650860340000|2022-04-25 04:19:00|4248.15|4247.55|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|13
1650860350000|2022-04-25 04:19:10|4248.15|4247.55|4248.03|4247.43|4248.15|4247.55|4248.03|4247.43|1
1650860360000|2022-04-25 04:19:20|||||||||5
1650860370000|2022-04-25 04:19:30|4248.15|4247.55|4248.28|4247.68|4248.28|4247.68|4248.15|4247.55|9
1650860380000|2022-04-25 04:19:40|4248.03|4247.43|4247.78|4247.18|4248.03|4247.43|4247.78|4247.18|23
1650860390000|2022-04-25 04:19:50|4247.9|4247.3|4248.03|4247.43|4248.03|4247.43|4247.9|4247.3|11
1650860400000|2022-04-25 04:20:00|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|4247.78|4247.18|11
1650860410000|2022-04-25 04:20:10|4247.65|4247.05|4247.78|4247.18|4247.78|4247.18|4247.65|4247.05|8
1650860420000|2022-04-25 04:20:20|4247.53|4246.93|4247.53|4246.93|4247.53|4246.93|4247.53|4246.93|5
1650860430000|2022-04-25 04:20:30|||||||||1
1650860440000|2022-04-25 04:20:40|||||||||2
1650860470000|2022-04-25 04:21:10|4247.4|4246.8|4247.28|4246.68|4247.4|4246.8|4247.15|4246.55|22
1650860480000|2022-04-25 04:21:20|4247.15|4246.55|4247.03|4246.43|4247.15|4246.55|4247.03|4246.43|4
1650860490000|2022-04-25 04:21:30|4246.78|4246.18|4246.78|4246.18|4246.78|4246.18|4246.78|4246.18|33
1650860500000|2022-04-25 04:21:40|4246.53|4245.93|4246.53|4245.93|4246.53|4245.93|4246.53|4245.93|11
1650860510000|2022-04-25 04:21:50|||||||||21
1650860520000|2022-04-25 04:22:00|4246.78|4246.18|4246.53|4245.93|4246.78|4246.18|4246.53|4245.93|12
1650860530000|2022-04-25 04:22:10|4246.4|4245.8|4246.03|4245.43|4246.53|4245.93|4245.9|4245.3|41
1650860540000|2022-04-25 04:22:20|4245.9|4245.3|4246.03|4245.43|4246.03|4245.43|4245.78|4245.18|33
1650860550000|2022-04-25 04:22:30|4246.28|4245.68|4247.28|4246.68|4247.28|4246.68|4246.28|4245.68|46
1650860560000|2022-04-25 04:22:40|||||||||4
1650860570000|2022-04-25 04:22:50|||||||||19
1650860580000|2022-04-25 04:23:00|||||||||10
1650860590000|2022-04-25 04:23:10|4247.15|4246.55|4247.03|4246.43|4247.15|4246.55|4247.03|4246.43|18
1650860610000|2022-04-25 04:23:30|||||||||3
1650860630000|2022-04-25 04:23:50|4246.9|4246.3|4246.78|4246.18|4246.9|4246.3|4246.78|4246.18|8
1650860640000|2022-04-25 04:24:00|4246.53|4245.93|4246.28|4245.68|4246.53|4245.93|4246.28|4245.68|21
1650860650000|2022-04-25 04:24:10|4246.15|4245.55|4246.03|4245.43|4246.15|4245.55|4246.03|4245.43|16
1650860660000|2022-04-25 04:24:20|||||||||4
1650860670000|2022-04-25 04:24:30|||||||||5
1650860680000|2022-04-25 04:24:40|||||||||1
1650860690000|2022-04-25 04:24:50|||||||||8
1650860700000|2022-04-25 04:25:00|4245.78|4245.18|4245.78|4245.18|4245.78|4245.18|4245.78|4245.18|33
1650860710000|2022-04-25 04:25:10|||||||||1
1650860720000|2022-04-25 04:25:20|4245.9|4245.3|4246.03|4245.43|4246.03|4245.43|4245.9|4245.3|18
1650860730000|2022-04-25 04:25:30|4245.9|4245.3|4246.03|4245.43|4246.03|4245.43|4245.9|4245.3|0
1650860740000|2022-04-25 04:25:40|4245.9|4245.3|4246.03|4245.43|4246.03|4245.43|4245.78|4245.18|6
1650860750000|2022-04-25 04:25:50|||||||||7
1650860760000|2022-04-25 04:26:00|4246.15|4245.55|4246.15|4245.55|4246.15|4245.55|4246.15|4245.55|14
1650860770000|2022-04-25 04:26:10|4246.03|4245.43|4246.03|4245.43|4246.03|4245.43|4246.03|4245.43|1
1650860780000|2022-04-25 04:26:20|4245.78|4245.18|4245.78|4245.18|4245.78|4245.18|4245.78|4245.18|19
1650860790000|2022-04-25 04:26:30|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|11
1650860800000|2022-04-25 04:26:40|4245.65|4245.05|4245.78|4245.18|4245.78|4245.18|4245.53|4244.93|16
1650860810000|2022-04-25 04:26:50|4245.65|4245.05|4245.53|4244.93|4245.65|4245.05|4245.53|4244.93|11
1650860820000|2022-04-25 04:27:00|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|28
1650860840000|2022-04-25 04:27:20|4245.03|4244.43|4245.03|4244.43|4245.03|4244.43|4245.03|4244.43|36
1650860850000|2022-04-25 04:27:30|4244.78|4244.18|4245.28|4244.68|4245.28|4244.68|4244.78|4244.18|37
1650860860000|2022-04-25 04:27:40|4245.03|4244.43|4244.78|4244.18|4245.03|4244.43|4244.53|4243.93|31
1650860870000|2022-04-25 04:27:50|4244.28|4243.68|4244.28|4243.68|4244.53|4243.93|4244.03|4243.43|79
1650860880000|2022-04-25 04:28:00|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|11
1650860890000|2022-04-25 04:28:10|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|17
1650860900000|2022-04-25 04:28:20|4244.53|4243.93|4243.15|4242.55|4244.53|4243.93|4243.03|4242.43|131
1650860910000|2022-04-25 04:28:30|4243.28|4242.68|4243.53|4242.93|4243.53|4242.93|4243.15|4242.55|29
1650860920000|2022-04-25 04:28:40|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|39
1650860930000|2022-04-25 04:28:50|||||||||19
1650860940000|2022-04-25 04:29:00|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|28
1650860950000|2022-04-25 04:29:10|4243.78|4243.18|4243.03|4242.43|4243.78|4243.18|4243.03|4242.43|61
1650860960000|2022-04-25 04:29:20|||||||||17
1650860970000|2022-04-25 04:29:30|4243.28|4242.68|4244.53|4243.93|4244.53|4243.93|4243.28|4242.68|49
1650860980000|2022-04-25 04:29:40|4244.65|4244.05|4243.78|4243.18|4244.9|4244.3|4243.53|4242.93|44
1650860990000|2022-04-25 04:29:50|4243.9|4243.3|4244.28|4243.68|4244.28|4243.68|4243.65|4243.05|30
1650861000000|2022-04-25 04:30:00|4244.03|4243.43|4243.65|4243.05|4244.28|4243.68|4243.65|4243.05|15
1650861010000|2022-04-25 04:30:10|4243.53|4242.93|4243.03|4242.43|4243.53|4242.93|4243.03|4242.43|9
1650861020000|2022-04-25 04:30:20|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.9|4242.3|25
1650861030000|2022-04-25 04:30:30|4243.15|4242.55|4243.03|4242.43|4243.15|4242.55|4243.03|4242.43|9
1650861040000|2022-04-25 04:30:40|||||||||3
1650861050000|2022-04-25 04:30:50|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|40
1650861060000|2022-04-25 04:31:00|4243.03|4242.43|4243.53|4242.93|4243.53|4242.93|4242.9|4242.3|31
1650861070000|2022-04-25 04:31:10|||||||||12
1650861080000|2022-04-25 04:31:20|4243.28|4242.68|4242.9|4242.3|4243.28|4242.68|4242.9|4242.3|33
1650861090000|2022-04-25 04:31:30|4243.03|4242.43|4243.15|4242.55|4243.28|4242.68|4243.03|4242.43|6
1650861100000|2022-04-25 04:31:40|4243.28|4242.68|4243.15|4242.55|4243.28|4242.68|4243.03|4242.43|9
1650861110000|2022-04-25 04:31:50|4243.28|4242.68|4243.03|4242.43|4243.28|4242.68|4242.9|4242.3|8
1650861120000|2022-04-25 04:32:00|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|20
1650861130000|2022-04-25 04:32:10|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.65|4242.05|1
1650861140000|2022-04-25 04:32:20|4242.53|4241.93|4242.53|4241.93|4242.53|4241.93|4242.53|4241.93|7
1650861150000|2022-04-25 04:32:30|4242.4|4241.8|4242.53|4241.93|4242.53|4241.93|4242.4|4241.8|32
1650861160000|2022-04-25 04:32:40|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|27
1650861170000|2022-04-25 04:32:50|4243.03|4242.43|4242.78|4242.18|4243.03|4242.43|4242.78|4242.18|37
1650861180000|2022-04-25 04:33:00|||||||||8
1650861200000|2022-04-25 04:33:20|4243.03|4242.43|4243.03|4242.43|4243.03|4242.43|4243.03|4242.43|7
1650861210000|2022-04-25 04:33:30|4242.78|4242.18|4243.03|4242.43|4243.03|4242.43|4242.78|4242.18|19
1650861220000|2022-04-25 04:33:40|||||||||3
1650861230000|2022-04-25 04:33:50|4243.4|4242.8|4243.53|4242.93|4243.53|4242.93|4243.4|4242.8|76
1650861240000|2022-04-25 04:34:00|4243.78|4243.18|4244.4|4243.8|4244.4|4243.8|4243.78|4243.18|44
1650861250000|2022-04-25 04:34:10|4244.53|4243.93|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|53
1650861260000|2022-04-25 04:34:20|4244.65|4244.05|4244.78|4244.18|4244.78|4244.18|4244.53|4243.93|9
1650861270000|2022-04-25 04:34:30|4244.9|4244.3|4244.65|4244.05|4245.03|4244.43|4244.53|4243.93|15
1650861280000|2022-04-25 04:34:40|4244.53|4243.93|4245.03|4244.43|4245.03|4244.43|4244.53|4243.93|3
1650861290000|2022-04-25 04:34:50|4244.9|4244.3|4244.28|4243.68|4244.9|4244.3|4244.28|4243.68|29
1650861300000|2022-04-25 04:35:00|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4243.9|4243.3|43
1650861310000|2022-04-25 04:35:10|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4243.78|4243.18|4
1650861320000|2022-04-25 04:35:20|||||||||3
1650861330000|2022-04-25 04:35:30|4243.9|4243.3|4244.03|4243.43|4244.03|4243.43|4243.9|4243.3|7
1650861340000|2022-04-25 04:35:40|4243.9|4243.3|4243.53|4242.93|4244.03|4243.43|4243.53|4242.93|34
1650861350000|2022-04-25 04:35:50|4243.78|4243.18|4243.9|4243.3|4243.9|4243.3|4243.78|4243.18|10
1650861360000|2022-04-25 04:36:00|4243.78|4243.18|4243.9|4243.3|4244.03|4243.43|4243.78|4243.18|2
1650861370000|2022-04-25 04:36:10|4243.78|4243.18|4244.28|4243.68|4244.28|4243.68|4243.78|4243.18|37
1650861380000|2022-04-25 04:36:20|4244.53|4243.93|4244.53|4243.93|4244.53|4243.93|4244.4|4243.8|13
1650861390000|2022-04-25 04:36:30|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.4|4243.8|11
1650861400000|2022-04-25 04:36:40|4244.4|4243.8|4244.28|4243.68|4244.4|4243.8|4244.28|4243.68|6
1650861410000|2022-04-25 04:36:50|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|2
1650861420000|2022-04-25 04:37:00|4244.28|4243.68|4244.15|4243.55|4244.28|4243.68|4244.15|4243.55|21
1650861430000|2022-04-25 04:37:10|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|3
1650861440000|2022-04-25 04:37:20|4244.15|4243.55|4244.28|4243.68|4244.28|4243.68|4244.15|4243.55|13
1650861450000|2022-04-25 04:37:30|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|10
1650861460000|2022-04-25 04:37:40|4244.4|4243.8|4244.4|4243.8|4244.4|4243.8|4244.28|4243.68|7
1650861470000|2022-04-25 04:37:50|4244.53|4243.93|4244.53|4243.93|4244.53|4243.93|4244.4|4243.8|2
1650861480000|2022-04-25 04:38:00|4244.65|4244.05|4244.53|4243.93|4244.65|4244.05|4244.53|4243.93|3
1650861490000|2022-04-25 04:38:10|4244.65|4244.05|4244.65|4244.05|4244.78|4244.18|4244.53|4243.93|13
1650861500000|2022-04-25 04:38:20|4244.53|4243.93|4244.78|4244.18|4244.78|4244.18|4244.53|4243.93|5
1650861510000|2022-04-25 04:38:30|4244.9|4244.3|4245.28|4244.68|4245.28|4244.68|4244.9|4244.3|37
1650861520000|2022-04-25 04:38:40|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.4|4244.8|134
1650861530000|2022-04-25 04:38:50|4245.4|4244.8|4245.53|4244.93|4245.53|4244.93|4245.4|4244.8|4
1650861540000|2022-04-25 04:39:00|4245.4|4244.8|4245.28|4244.68|4245.53|4244.93|4245.28|4244.68|31
1650861550000|2022-04-25 04:39:10|4245.65|4245.05|4245.15|4244.55|4245.65|4245.05|4245.03|4244.43|40
1650861560000|2022-04-25 04:39:20|4245.28|4244.68|4245.15|4244.55|4245.28|4244.68|4245.03|4244.43|9
1650861570000|2022-04-25 04:39:30|4245.03|4244.43|4244.53|4243.93|4245.03|4244.43|4244.53|4243.93|13
1650861580000|2022-04-25 04:39:40|4244.78|4244.18|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|15
1650861590000|2022-04-25 04:39:50|||||||||2
1650861600000|2022-04-25 04:40:00|4244.65|4244.05|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|38
1650861620000|2022-04-25 04:40:20|4244.28|4243.68|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|17
1650861630000|2022-04-25 04:40:30|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|28
1650861640000|2022-04-25 04:40:40|||||||||5
1650861650000|2022-04-25 04:40:50|||||||||1
1650861660000|2022-04-25 04:41:00|4244.65|4244.05|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|9
1650861670000|2022-04-25 04:41:10|4244.4|4243.8|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|29
1650861680000|2022-04-25 04:41:20|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|86
1650861690000|2022-04-25 04:41:30|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|22
1650861700000|2022-04-25 04:41:40|4244.03|4243.43|4243.78|4243.18|4244.03|4243.43|4243.78|4243.18|9
1650861710000|2022-04-25 04:41:50|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|3
1650861720000|2022-04-25 04:42:00|4243.9|4243.3|4244.53|4243.93|4244.53|4243.93|4243.9|4243.3|8
1650861730000|2022-04-25 04:42:10|4244.4|4243.8|4244.9|4244.3|4244.9|4244.3|4244.4|4243.8|15
1650861740000|2022-04-25 04:42:20|4245.03|4244.43|4244.9|4244.3|4245.03|4244.43|4244.78|4244.18|26
1650861750000|2022-04-25 04:42:30|4244.78|4244.18|4244.78|4244.18|4245.03|4244.43|4244.78|4244.18|5
1650861760000|2022-04-25 04:42:40|4244.9|4244.3|4245.03|4244.43|4245.03|4244.43|4244.9|4244.3|14
1650861770000|2022-04-25 04:42:50|4245.28|4244.68|4245.53|4244.93|4245.78|4245.18|4245.15|4244.55|66
1650861780000|2022-04-25 04:43:00|4245.28|4244.68|4245.4|4244.8|4245.4|4244.8|4245.28|4244.68|15
1650861790000|2022-04-25 04:43:10|4245.53|4244.93|4245.78|4245.18|4245.78|4245.18|4245.4|4244.8|20
1650861800000|2022-04-25 04:43:20|4245.9|4245.3|4245.53|4244.93|4245.9|4245.3|4245.4|4244.8|23
1650861810000|2022-04-25 04:43:30|4245.4|4244.8|4245.03|4244.43|4245.4|4244.8|4245.03|4244.43|9
1650861820000|2022-04-25 04:43:40|4245.15|4244.55|4245.28|4244.68|4245.28|4244.68|4245.15|4244.55|9
1650861830000|2022-04-25 04:43:50|4245.4|4244.8|4245.4|4244.8|4245.4|4244.8|4245.4|4244.8|5
1650861840000|2022-04-25 04:44:00|4245.28|4244.68|4245.53|4244.93|4245.53|4244.93|4245.28|4244.68|5
1650861850000|2022-04-25 04:44:10|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|8
1650861860000|2022-04-25 04:44:20|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|4
1650861870000|2022-04-25 04:44:30|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.28|4244.68|9
1650861880000|2022-04-25 04:44:40|4245.4|4244.8|4245.4|4244.8|4245.53|4244.93|4245.4|4244.8|6
1650861890000|2022-04-25 04:44:50|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|22
1650861900000|2022-04-25 04:45:00|4245.4|4244.8|4245.4|4244.8|4245.65|4245.05|4245.28|4244.68|13
1650861910000|2022-04-25 04:45:10|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|1
1650861920000|2022-04-25 04:45:20|||||||||8
1650861930000|2022-04-25 04:45:30|4245.15|4244.55|4244.9|4244.3|4245.15|4244.55|4244.78|4244.18|20
1650861940000|2022-04-25 04:45:40|4245.03|4244.43|4244.78|4244.18|4245.03|4244.43|4244.78|4244.18|1
1650861950000|2022-04-25 04:45:50|4244.9|4244.3|4244.78|4244.18|4244.9|4244.3|4244.78|4244.18|6
1650861960000|2022-04-25 04:46:00|||||||||2
1650861970000|2022-04-25 04:46:10|4244.65|4244.05|4243.78|4243.18|4244.65|4244.05|4243.78|4243.18|42
1650861980000|2022-04-25 04:46:20|||||||||6
1650861990000|2022-04-25 04:46:30|||||||||7
1650862000000|2022-04-25 04:46:40|4243.65|4243.05|4243.15|4242.55|4243.65|4243.05|4242.78|4242.18|91
1650862010000|2022-04-25 04:46:50|4243.28|4242.68|4243.15|4242.55|4243.28|4242.68|4243.03|4242.43|10
1650862020000|2022-04-25 04:47:00|4243.28|4242.68|4243.53|4242.93|4243.53|4242.93|4243.28|4242.68|16
1650862030000|2022-04-25 04:47:10|||||||||2
1650862040000|2022-04-25 04:47:20|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|5
1650862050000|2022-04-25 04:47:30|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|11
1650862060000|2022-04-25 04:47:40|||||||||2
1650862070000|2022-04-25 04:47:50|||||||||5
1650862080000|2022-04-25 04:48:00|||||||||12
1650862090000|2022-04-25 04:48:10|4243.78|4243.18|4244.53|4243.93|4244.53|4243.93|4243.78|4243.18|56
1650862100000|2022-04-25 04:48:20|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|2
1650862110000|2022-04-25 04:48:30|4244.78|4244.18|4244.78|4244.18|4244.78|4244.18|4244.78|4244.18|7
1650862120000|2022-04-25 04:48:40|4244.65|4244.05|4244.53|4243.93|4244.65|4244.05|4244.4|4243.8|5
1650862130000|2022-04-25 04:48:50|4244.4|4243.8|4244.4|4243.8|4244.4|4243.8|4244.28|4243.68|4
1650862140000|2022-04-25 04:49:00|4244.28|4243.68|4244.53|4243.93|4244.78|4244.18|4244.28|4243.68|15
1650862150000|2022-04-25 04:49:10|||||||||8
1650862160000|2022-04-25 04:49:20|||||||||7
1650862170000|2022-04-25 04:49:30|4244.4|4243.8|4244.15|4243.55|4244.4|4243.8|4244.15|4243.55|9
1650862180000|2022-04-25 04:49:40|4244.28|4243.68|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|7
1650862190000|2022-04-25 04:49:50|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|10
1650862200000|2022-04-25 04:50:00|4244.15|4243.55|4244.28|4243.68|4244.28|4243.68|4244.15|4243.55|12
1650862210000|2022-04-25 04:50:10|4244.4|4243.8|4244.4|4243.8|4244.4|4243.8|4244.4|4243.8|6
1650862220000|2022-04-25 04:50:20|4244.53|4243.93|4244.15|4243.55|4244.53|4243.93|4244.15|4243.55|1
1650862230000|2022-04-25 04:50:30|4244.03|4243.43|4244.03|4243.43|4244.28|4243.68|4244.03|4243.43|2
1650862240000|2022-04-25 04:50:40|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|3
1650862250000|2022-04-25 04:50:50|4243.9|4243.3|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|14
1650862260000|2022-04-25 04:51:00|4243.9|4243.3|4243.53|4242.93|4243.9|4243.3|4243.03|4242.43|61
1650862270000|2022-04-25 04:51:10|||||||||3
1650862280000|2022-04-25 04:51:20|4243.4|4242.8|4243.53|4242.93|4243.53|4242.93|4243.15|4242.55|17
1650862290000|2022-04-25 04:51:30|4243.4|4242.8|4243.03|4242.43|4243.4|4242.8|4243.03|4242.43|25
1650862300000|2022-04-25 04:51:40|4243.15|4242.55|4243.03|4242.43|4243.15|4242.55|4243.03|4242.43|11
1650862310000|2022-04-25 04:51:50|4243.15|4242.55|4243.28|4242.68|4243.28|4242.68|4243.15|4242.55|9
1650862320000|2022-04-25 04:52:00|4243.15|4242.55|4243.15|4242.55|4243.28|4242.68|4243.15|4242.55|18
1650862330000|2022-04-25 04:52:10|4243.03|4242.43|4242.78|4242.18|4243.15|4242.55|4242.78|4242.18|34
1650862340000|2022-04-25 04:52:20|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.9|4242.3|21
1650862350000|2022-04-25 04:52:30|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|9
1650862360000|2022-04-25 04:52:40|||||||||9
1650862370000|2022-04-25 04:52:50|4243.15|4242.55|4243.03|4242.43|4243.15|4242.55|4243.03|4242.43|12
1650862380000|2022-04-25 04:53:00|4243.28|4242.68|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|19
1650862390000|2022-04-25 04:53:10|||||||||1
1650862400000|2022-04-25 04:53:20|4243.15|4242.55|4243.03|4242.43|4243.15|4242.55|4243.03|4242.43|20
1650862410000|2022-04-25 04:53:30|||||||||2
1650862420000|2022-04-25 04:53:40|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.78|4242.18|8
1650862430000|2022-04-25 04:53:50|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.9|4242.3|9
1650862440000|2022-04-25 04:54:00|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.9|4242.3|17
1650862450000|2022-04-25 04:54:10|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.9|4242.3|9
1650862460000|2022-04-25 04:54:20|4242.78|4242.18|4241.9|4241.3|4242.78|4242.18|4241.78|4241.18|65
1650862470000|2022-04-25 04:54:30|4242.03|4241.43|4241.78|4241.18|4242.03|4241.43|4241.4|4240.8|42
1650862480000|2022-04-25 04:54:40|4241.65|4241.05|4241.53|4240.93|4241.78|4241.18|4241.53|4240.93|60
1650862490000|2022-04-25 04:54:50|4241.78|4241.18|4241.9|4241.3|4242.03|4241.43|4241.78|4241.18|38
1650862500000|2022-04-25 04:55:00|4241.78|4241.18|4241.9|4241.3|4242.03|4241.43|4241.78|4241.18|26
1650862510000|2022-04-25 04:55:10|4242.03|4241.43|4242.53|4241.93|4242.53|4241.93|4242.03|4241.43|28
1650862520000|2022-04-25 04:55:20|||||||||23
1650862530000|2022-04-25 04:55:30|||||||||16
1650862540000|2022-04-25 04:55:40|4242.65|4242.05|4243.78|4243.18|4243.78|4243.18|4242.65|4242.05|43
1650862550000|2022-04-25 04:55:50|4243.9|4243.3|4243.53|4242.93|4243.9|4243.3|4243.53|4242.93|35
1650862560000|2022-04-25 04:56:00|4243.78|4243.18|4244.03|4243.43|4244.28|4243.68|4243.78|4243.18|44
1650862570000|2022-04-25 04:56:10|4244.15|4243.55|4244.15|4243.55|4244.28|4243.68|4244.03|4243.43|10
1650862580000|2022-04-25 04:56:20|4244.03|4243.43|4243.9|4243.3|4244.28|4243.68|4243.9|4243.3|29
1650862590000|2022-04-25 04:56:30|4243.78|4243.18|4243.9|4243.3|4244.03|4243.43|4243.78|4243.18|12
1650862600000|2022-04-25 04:56:40|4243.78|4243.18|4243.78|4243.18|4243.9|4243.3|4243.53|4242.93|53
1650862610000|2022-04-25 04:56:50|||||||||3
1650862620000|2022-04-25 04:57:00|4243.65|4243.05|4243.65|4243.05|4243.65|4243.05|4243.65|4243.05|16
1650862630000|2022-04-25 04:57:10|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|7
1650862640000|2022-04-25 04:57:20|4243.28|4242.68|4243.4|4242.8|4243.4|4242.8|4243.28|4242.68|5
1650862650000|2022-04-25 04:57:30|4243.28|4242.68|4243.4|4242.8|4243.4|4242.8|4243.28|4242.68|1
1650862660000|2022-04-25 04:57:40|4243.28|4242.68|4243.28|4242.68|4243.28|4242.68|4243.15|4242.55|9
1650862670000|2022-04-25 04:57:50|4243.15|4242.55|4243.15|4242.55|4243.15|4242.55|4243.03|4242.43|8
1650862680000|2022-04-25 04:58:00|4243.28|4242.68|4243.28|4242.68|4243.53|4242.93|4243.03|4242.43|55
1650862690000|2022-04-25 04:58:10|4243.03|4242.43|4242.65|4242.05|4243.03|4242.43|4242.28|4241.68|71
1650862700000|2022-04-25 04:58:20|4242.53|4241.93|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|7
1650862710000|2022-04-25 04:58:30|||||||||2
1650862720000|2022-04-25 04:58:40|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.65|4242.05|12
1650862730000|2022-04-25 04:58:50|4242.65|4242.05|4242.78|4242.18|4242.78|4242.18|4242.53|4241.93|5
1650862740000|2022-04-25 04:59:00|4243.03|4242.43|4243.28|4242.68|4243.28|4242.68|4243.03|4242.43|9
1650862750000|2022-04-25 04:59:10|4243.15|4242.55|4243.9|4243.3|4243.9|4243.3|4243.15|4242.55|25
1650862760000|2022-04-25 04:59:20|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|19
1650862770000|2022-04-25 04:59:30|4243.65|4243.05|4243.4|4242.8|4243.65|4243.05|4243.4|4242.8|1
1650862780000|2022-04-25 04:59:40|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|12
1650862790000|2022-04-25 04:59:50|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.4|4242.8|4
1650862800000|2022-04-25 05:00:00|4243.65|4243.05|4243.4|4242.8|4244.03|4243.43|4243.4|4242.8|49
1650862810000|2022-04-25 05:00:10|4243.03|4242.43|4243.03|4242.43|4243.28|4242.68|4243.03|4242.43|11
1650862820000|2022-04-25 05:00:20|4243.28|4242.68|4242.65|4242.05|4243.28|4242.68|4242.65|4242.05|13
1650862830000|2022-04-25 05:00:30|4242.53|4241.93|4242.28|4241.68|4242.65|4242.05|4242.28|4241.68|18
1650862840000|2022-04-25 05:00:40|4242.4|4241.8|4242.03|4241.43|4242.4|4241.8|4242.03|4241.43|34
1650862850000|2022-04-25 05:00:50|4241.65|4241.05|4241.9|4241.3|4241.9|4241.3|4241.53|4240.93|18
1650862860000|2022-04-25 05:01:00|4241.78|4241.18|4242.03|4241.43|4242.28|4241.68|4241.78|4241.18|69
1650862870000|2022-04-25 05:01:10|4242.15|4241.55|4242.15|4241.55|4242.4|4241.8|4242.03|4241.43|9
1650862880000|2022-04-25 05:01:20|4242.28|4241.68|4242.28|4241.68|4242.28|4241.68|4242.03|4241.43|3
1650862890000|2022-04-25 05:01:30|4242.53|4241.93|4242.53|4241.93|4242.65|4242.05|4242.53|4241.93|19
1650862900000|2022-04-25 05:01:40|4242.65|4242.05|4242.9|4242.3|4242.9|4242.3|4242.65|4242.05|12
1650862910000|2022-04-25 05:01:50|4242.78|4242.18|4243.28|4242.68|4243.28|4242.68|4242.78|4242.18|22
1650862920000|2022-04-25 05:02:00|4243.4|4242.8|4242.28|4241.68|4243.4|4242.8|4242.03|4241.43|248
1650862930000|2022-04-25 05:02:10|4242.15|4241.55|4242.53|4241.93|4242.78|4242.18|4242.15|4241.55|8
1650862940000|2022-04-25 05:02:20|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.65|4242.05|9
1650862950000|2022-04-25 05:02:30|4242.65|4242.05|4242.53|4241.93|4242.65|4242.05|4242.53|4241.93|2
1650862960000|2022-04-25 05:02:40|4242.65|4242.05|4243.03|4242.43|4243.03|4242.43|4242.53|4241.93|29
1650862970000|2022-04-25 05:02:50|4242.9|4242.3|4243.03|4242.43|4243.03|4242.43|4242.78|4242.18|11
1650862980000|2022-04-25 05:03:00|4242.78|4242.18|4242.53|4241.93|4242.78|4242.18|4242.28|4241.68|59
1650862990000|2022-04-25 05:03:10|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|58
1650863000000|2022-04-25 05:03:20|||||||||12
1650863010000|2022-04-25 05:03:30|4243.15|4242.55|4243.28|4242.68|4243.28|4242.68|4243.03|4242.43|38
1650863020000|2022-04-25 05:03:40|4243.53|4242.93|4243.4|4242.8|4243.53|4242.93|4243.28|4242.68|62
1650863030000|2022-04-25 05:03:50|4243.28|4242.68|4243.53|4242.93|4243.65|4243.05|4243.28|4242.68|27
1650863040000|2022-04-25 05:04:00|4243.78|4243.18|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|15
1650863050000|2022-04-25 05:04:10|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|13
1650863060000|2022-04-25 05:04:20|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|9
1650863070000|2022-04-25 05:04:30|||||||||7
1650863080000|2022-04-25 05:04:40|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.28|4242.68|31
1650863090000|2022-04-25 05:04:50|4243.65|4243.05|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|20
1650863100000|2022-04-25 05:05:00|4243.65|4243.05|4243.9|4243.3|4244.28|4243.68|4243.4|4242.8|49
1650863110000|2022-04-25 05:05:10|4244.03|4243.43|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|7
1650863120000|2022-04-25 05:05:20|4243.9|4243.3|4243.78|4243.18|4243.9|4243.3|4243.78|4243.18|10
1650863130000|2022-04-25 05:05:30|4243.65|4243.05|4243.78|4243.18|4243.78|4243.18|4243.65|4243.05|6
1650863140000|2022-04-25 05:05:40|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|77
1650863150000|2022-04-25 05:05:50|4243.4|4242.8|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|6
1650863160000|2022-04-25 05:06:00|4243.4|4242.8|4243.53|4242.93|4243.53|4242.93|4243.4|4242.8|1
1650863170000|2022-04-25 05:06:10|4243.28|4242.68|4243.53|4242.93|4243.53|4242.93|4243.28|4242.68|7
1650863180000|2022-04-25 05:06:20|4243.28|4242.68|4243.65|4243.05|4243.78|4243.18|4243.28|4242.68|61
1650863190000|2022-04-25 05:06:30|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|10
1650863200000|2022-04-25 05:06:40|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|20
1650863210000|2022-04-25 05:06:50|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.28|4242.68|15
1650863220000|2022-04-25 05:07:00|4243.65|4243.05|4243.53|4242.93|4243.65|4243.05|4243.53|4242.93|1
1650863230000|2022-04-25 05:07:10|4243.4|4242.8|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|8
1650863240000|2022-04-25 05:07:20|4243.4|4242.8|4242.03|4241.43|4243.53|4242.93|4242.03|4241.43|71
1650863250000|2022-04-25 05:07:30|4242.15|4241.55|4242.28|4241.68|4242.53|4241.93|4242.15|4241.55|41
1650863260000|2022-04-25 05:07:40|4242.4|4241.8|4242.03|4241.43|4242.53|4241.93|4242.03|4241.43|7
1650863270000|2022-04-25 05:07:50|4242.15|4241.55|4242.15|4241.55|4242.28|4241.68|4242.03|4241.43|25
1650863280000|2022-04-25 05:08:00|4242.28|4241.68|4242.03|4241.43|4242.28|4241.68|4242.03|4241.43|9
1650863290000|2022-04-25 05:08:10|4241.78|4241.18|4241.78|4241.18|4241.78|4241.18|4241.4|4240.8|59
1650863300000|2022-04-25 05:08:20|4241.9|4241.3|4242.03|4241.43|4242.03|4241.43|4241.78|4241.18|14
1650863310000|2022-04-25 05:08:30|4241.78|4241.18|4241.9|4241.3|4242.03|4241.43|4241.78|4241.18|16
1650863320000|2022-04-25 05:08:40|4241.78|4241.18|4241.9|4241.3|4241.9|4241.3|4241.78|4241.18|2
1650863330000|2022-04-25 05:08:50|4241.78|4241.18|4241.03|4240.43|4241.78|4241.18|4240.78|4240.18|39
1650863340000|2022-04-25 05:09:00|4241.15|4240.55|4240.9|4240.3|4241.15|4240.55|4240.78|4240.18|23
1650863350000|2022-04-25 05:09:10|4240.78|4240.18|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|31
1650863360000|2022-04-25 05:09:20|4240.9|4240.3|4241.28|4240.68|4241.28|4240.68|4240.9|4240.3|17
1650863370000|2022-04-25 05:09:30|4241.03|4240.43|4241.53|4240.93|4241.53|4240.93|4241.03|4240.43|17
1650863380000|2022-04-25 05:09:40|4241.4|4240.8|4241.28|4240.68|4241.53|4240.93|4241.15|4240.55|13
1650863390000|2022-04-25 05:09:50|4241.53|4240.93|4241.4|4240.8|4241.53|4240.93|4241.4|4240.8|18
1650863400000|2022-04-25 05:10:00|4241.28|4240.68|4241.53|4240.93|4241.53|4240.93|4241.28|4240.68|7
1650863410000|2022-04-25 05:10:10|4241.4|4240.8|4241.03|4240.43|4241.4|4240.8|4241.03|4240.43|11
1650863420000|2022-04-25 05:10:20|4241.15|4240.55|4240.53|4239.93|4241.28|4240.68|4240.4|4239.8|68
1650863430000|2022-04-25 05:10:30|4240.65|4240.05|4240.78|4240.18|4240.78|4240.18|4240.4|4239.8|37
1650863440000|2022-04-25 05:10:40|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|17
1650863450000|2022-04-25 05:10:50|4241.15|4240.55|4241.28|4240.68|4241.53|4240.93|4241.15|4240.55|46
1650863460000|2022-04-25 05:11:00|4241.4|4240.8|4241.53|4240.93|4241.53|4240.93|4241.28|4240.68|8
1650863470000|2022-04-25 05:11:10|4241.28|4240.68|4241.4|4240.8|4241.4|4240.8|4241.28|4240.68|23
1650863480000|2022-04-25 05:11:20|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|2
1650863490000|2022-04-25 05:11:30|4241.4|4240.8|4241.78|4241.18|4241.78|4241.18|4241.4|4240.8|40
1650863500000|2022-04-25 05:11:40|4242.03|4241.43|4242.03|4241.43|4242.03|4241.43|4241.78|4241.18|45
1650863510000|2022-04-25 05:11:50|4242.28|4241.68|4242.28|4241.68|4242.4|4241.8|4242.28|4241.68|60
1650863520000|2022-04-25 05:12:00|4242.4|4241.8|4242.78|4242.18|4242.78|4242.18|4242.28|4241.68|28
1650863530000|2022-04-25 05:12:10|4242.9|4242.3|4243.53|4242.93|4243.53|4242.93|4242.78|4242.18|37
1650863540000|2022-04-25 05:12:20|4243.78|4243.18|4244.03|4243.43|4244.03|4243.43|4243.65|4243.05|80
1650863550000|2022-04-25 05:12:30|4244.15|4243.55|4243.78|4243.18|4244.15|4243.55|4243.78|4243.18|45
1650863560000|2022-04-25 05:12:40|4243.53|4242.93|4243.65|4243.05|4243.78|4243.18|4243.53|4242.93|10
1650863570000|2022-04-25 05:12:50|4243.78|4243.18|4244.03|4243.43|4244.03|4243.43|4243.53|4242.93|69
1650863580000|2022-04-25 05:13:00|4244.15|4243.55|4246.03|4245.43|4246.03|4245.43|4244.15|4243.55|185
1650863590000|2022-04-25 05:13:10|4246.28|4245.68|4247.53|4246.93|4247.53|4246.93|4245.78|4245.18|272
1650863600000|2022-04-25 05:13:20|4248.03|4247.43|4246.78|4246.18|4248.28|4247.68|4246.78|4246.18|221
1650863610000|2022-04-25 05:13:30|4246.9|4246.3|4247.03|4246.43|4247.28|4246.68|4246.78|4246.18|38
1650863620000|2022-04-25 05:13:40|4246.78|4246.18|4246.78|4246.18|4247.78|4247.18|4246.65|4246.05|162
1650863630000|2022-04-25 05:13:50|4246.65|4246.05|4246.53|4245.93|4246.65|4246.05|4246.4|4245.8|37
1650863640000|2022-04-25 05:14:00|4246.28|4245.68|4245.78|4245.18|4246.28|4245.68|4245.78|4245.18|20
1650863650000|2022-04-25 05:14:10|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|17
1650863660000|2022-04-25 05:14:20|4245.78|4245.18|4245.78|4245.18|4245.78|4245.18|4245.78|4245.18|16
1650863670000|2022-04-25 05:14:30|4245.65|4245.05|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|27
1650863680000|2022-04-25 05:14:40|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|9
1650863690000|2022-04-25 05:14:50|4245.28|4244.68|4245.78|4245.18|4246.03|4245.43|4245.28|4244.68|38
1650863700000|2022-04-25 05:15:00|4245.65|4245.05|4245.78|4245.18|4245.9|4245.3|4245.53|4244.93|50
1650863710000|2022-04-25 05:15:10|4246.03|4245.43|4245.78|4245.18|4246.03|4245.43|4245.78|4245.18|8
1650863720000|2022-04-25 05:15:20|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|13
1650863730000|2022-04-25 05:15:30|4245.78|4245.18|4245.65|4245.05|4245.78|4245.18|4245.65|4245.05|4
1650863740000|2022-04-25 05:15:40|4245.53|4244.93|4245.78|4245.18|4246.03|4245.43|4245.53|4244.93|20
1650863750000|2022-04-25 05:15:50|4246.03|4245.43|4246.03|4245.43|4246.03|4245.43|4246.03|4245.43|4
1650863760000|2022-04-25 05:16:00|4246.28|4245.68|4246.78|4246.18|4246.78|4246.18|4246.28|4245.68|52
1650863770000|2022-04-25 05:16:10|4247.28|4246.68|4247.78|4247.18|4247.78|4247.18|4247.03|4246.43|82
1650863780000|2022-04-25 05:16:20|4248.03|4247.43|4247.78|4247.18|4248.03|4247.43|4247.78|4247.18|42
1650863790000|2022-04-25 05:16:30|4247.53|4246.93|4247.28|4246.68|4247.53|4246.93|4247.28|4246.68|30
1650863800000|2022-04-25 05:16:40|4247.03|4246.43|4247.03|4246.43|4247.03|4246.43|4247.03|4246.43|8
1650863810000|2022-04-25 05:16:50|4246.78|4246.18|4246.78|4246.18|4246.78|4246.18|4246.78|4246.18|11
1650863820000|2022-04-25 05:17:00|4247.03|4246.43|4247.03|4246.43|4247.15|4246.55|4246.9|4246.3|35
1650863830000|2022-04-25 05:17:10|4247.28|4246.68|4247.03|4246.43|4247.28|4246.68|4247.03|4246.43|8
1650863840000|2022-04-25 05:17:20|4247.15|4246.55|4247.28|4246.68|4247.28|4246.68|4247.03|4246.43|30
1650863850000|2022-04-25 05:17:30|4247.4|4246.8|4247.53|4246.93|4247.53|4246.93|4247.4|4246.8|23
1650863860000|2022-04-25 05:17:40|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.78|4247.18|17
1650863870000|2022-04-25 05:17:50|4248.53|4247.93|4248.78|4248.18|4249.03|4248.43|4248.53|4247.93|100
1650863880000|2022-04-25 05:18:00|4248.53|4247.93|4248.53|4247.93|4248.9|4248.3|4248.53|4247.93|32
1650863890000|2022-04-25 05:18:10|4248.65|4248.05|4248.03|4247.43|4248.78|4248.18|4248.03|4247.43|18
1650863900000|2022-04-25 05:18:20|4247.78|4247.18|4248.03|4247.43|4248.28|4247.68|4247.78|4247.18|49
1650863910000|2022-04-25 05:18:30|4248.28|4247.68|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|12
1650863920000|2022-04-25 05:18:40|4248.15|4247.55|4248.4|4247.8|4248.4|4247.8|4248.03|4247.43|27
1650863930000|2022-04-25 05:18:50|4248.28|4247.68|4248.65|4248.05|4248.78|4248.18|4248.28|4247.68|24
1650863940000|2022-04-25 05:19:00|4248.78|4248.18|4249.03|4248.43|4249.03|4248.43|4248.53|4247.93|91
1650863950000|2022-04-25 05:19:10|4249.15|4248.55|4248.9|4248.3|4249.28|4248.68|4248.78|4248.18|24
1650863960000|2022-04-25 05:19:20|4248.78|4248.18|4249.28|4248.68|4249.28|4248.68|4248.78|4248.18|23
1650863970000|2022-04-25 05:19:30|4249.03|4248.43|4249.03|4248.43|4249.15|4248.55|4248.78|4248.18|12
1650863980000|2022-04-25 05:19:40|4248.78|4248.18|4249.03|4248.43|4249.03|4248.43|4248.78|4248.18|6
1650863990000|2022-04-25 05:19:50|4249.28|4248.68|4249.4|4248.8|4249.4|4248.8|4249.28|4248.68|24
1650864000000|2022-04-25 05:20:00|4249.53|4248.93|4250.28|4249.68|4250.28|4249.68|4249.53|4248.93|42
1650864010000|2022-04-25 05:20:10|4250.03|4249.43|4249.78|4249.18|4250.03|4249.43|4249.78|4249.18|19
1650864020000|2022-04-25 05:20:20|4249.65|4249.05|4250.03|4249.43|4250.28|4249.68|4249.53|4248.93|27
1650864030000|2022-04-25 05:20:30|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|6
1650864040000|2022-04-25 05:20:40|4249.9|4249.3|4249.53|4248.93|4249.9|4249.3|4249.53|4248.93|22
1650864050000|2022-04-25 05:20:50|4249.28|4248.68|4249.53|4248.93|4249.65|4249.05|4249.28|4248.68|12
1650864060000|2022-04-25 05:21:00|4249.4|4248.8|4249.28|4248.68|4249.53|4248.93|4249.28|4248.68|7
1650864070000|2022-04-25 05:21:10|4249.53|4248.93|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|3
1650864080000|2022-04-25 05:21:20|4250.03|4249.43|4250.28|4249.68|4250.28|4249.68|4250.03|4249.43|24
1650864090000|2022-04-25 05:21:30|4250.53|4249.93|4250.78|4250.18|4250.78|4250.18|4250.4|4249.8|44
1650864100000|2022-04-25 05:21:40|4251.03|4250.43|4251.28|4250.68|4251.28|4250.68|4250.9|4250.3|49
1650864110000|2022-04-25 05:21:50|4251.4|4250.8|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|45
1650864120000|2022-04-25 05:22:00|4251.4|4250.8|4251.53|4250.93|4251.78|4251.18|4251.28|4250.68|59
1650864130000|2022-04-25 05:22:10|4251.4|4250.8|4251.03|4250.43|4251.53|4250.93|4250.9|4250.3|35
1650864140000|2022-04-25 05:22:20|4250.9|4250.3|4251.28|4250.68|4251.28|4250.68|4250.9|4250.3|56
1650864150000|2022-04-25 05:22:30|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|20
1650864160000|2022-04-25 05:22:40|4251.4|4250.8|4251.03|4250.43|4251.4|4250.8|4250.78|4250.18|36
1650864170000|2022-04-25 05:22:50|4250.9|4250.3|4250.65|4250.05|4250.9|4250.3|4250.65|4250.05|13
1650864180000|2022-04-25 05:23:00|4250.78|4250.18|4250.78|4250.18|4250.78|4250.18|4250.28|4249.68|23
1650864190000|2022-04-25 05:23:10|4250.65|4250.05|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|11
1650864200000|2022-04-25 05:23:20|4250.28|4249.68|4251.53|4250.93|4251.53|4250.93|4250.28|4249.68|67
1650864210000|2022-04-25 05:23:30|4251.4|4250.8|4251.53|4250.93|4251.53|4250.93|4251.15|4250.55|10
1650864220000|2022-04-25 05:23:40|4251.4|4250.8|4251.9|4251.3|4251.9|4251.3|4251.4|4250.8|45
1650864230000|2022-04-25 05:23:50|4251.78|4251.18|4251.65|4251.05|4251.78|4251.18|4251.28|4250.68|37
1650864240000|2022-04-25 05:24:00|4251.78|4251.18|4252.03|4251.43|4252.03|4251.43|4251.78|4251.18|10
1650864250000|2022-04-25 05:24:10|4252.15|4251.55|4252.03|4251.43|4252.28|4251.68|4251.78|4251.18|24
1650864260000|2022-04-25 05:24:20|4252.28|4251.68|4252.03|4251.43|4252.28|4251.68|4252.03|4251.43|29
1650864270000|2022-04-25 05:24:30|4251.78|4251.18|4251.78|4251.18|4251.78|4251.18|4251.78|4251.18|21
1650864280000|2022-04-25 05:24:40|4251.9|4251.3|4251.53|4250.93|4251.9|4251.3|4251.53|4250.93|7
1650864290000|2022-04-25 05:24:50|4251.4|4250.8|4251.53|4250.93|4251.65|4251.05|4251.28|4250.68|6
1650864300000|2022-04-25 05:25:00|||||||||13
1650864310000|2022-04-25 05:25:10|4251.4|4250.8|4251.53|4250.93|4251.53|4250.93|4251.4|4250.8|4
1650864320000|2022-04-25 05:25:20|4252.03|4251.43|4252.03|4251.43|4252.03|4251.43|4251.78|4251.18|24
1650864330000|2022-04-25 05:25:30|4251.9|4251.3|4252.28|4251.68|4252.53|4251.93|4251.9|4251.3|68
1650864340000|2022-04-25 05:25:40|4252.03|4251.43|4252.03|4251.43|4252.15|4251.55|4251.78|4251.18|29
1650864350000|2022-04-25 05:25:50|4251.9|4251.3|4251.78|4251.18|4251.9|4251.3|4251.53|4250.93|5
1650864360000|2022-04-25 05:26:00|4251.65|4251.05|4251.65|4251.05|4251.65|4251.05|4251.53|4250.93|11
1650864370000|2022-04-25 05:26:10|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.28|4250.68|10
1650864380000|2022-04-25 05:26:20|4251.53|4250.93|4251.4|4250.8|4251.78|4251.18|4251.28|4250.68|32
1650864390000|2022-04-25 05:26:30|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|11
1650864400000|2022-04-25 05:26:40|4251.28|4250.68|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|11
1650864410000|2022-04-25 05:26:50|4251.15|4250.55|4251.53|4250.93|4251.53|4250.93|4251.03|4250.43|10
1650864420000|2022-04-25 05:27:00|4251.28|4250.68|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|21
1650864430000|2022-04-25 05:27:10|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.53|4250.93|25
1650864440000|2022-04-25 05:27:20|4251.65|4251.05|4251.65|4251.05|4251.65|4251.05|4251.65|4251.05|6
1650864450000|2022-04-25 05:27:30|4251.53|4250.93|4251.53|4250.93|4251.53|4250.93|4251.15|4250.55|14
1650864460000|2022-04-25 05:27:40|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4251.28|4250.68|88
1650864470000|2022-04-25 05:27:50|4251.4|4250.8|4251.78|4251.18|4251.78|4251.18|4251.4|4250.8|15
1650864480000|2022-04-25 05:28:00|4251.65|4251.05|4252.03|4251.43|4252.03|4251.43|4251.65|4251.05|29
1650864490000|2022-04-25 05:28:10|4251.78|4251.18|4252.03|4251.43|4252.03|4251.43|4251.78|4251.18|31
1650864500000|2022-04-25 05:28:20|4251.9|4251.3|4251.78|4251.18|4251.9|4251.3|4251.53|4250.93|7
1650864510000|2022-04-25 05:28:30|4251.53|4250.93|4251.53|4250.93|4251.65|4251.05|4251.53|4250.93|12
1650864520000|2022-04-25 05:28:40|4251.78|4251.18|4252.03|4251.43|4252.03|4251.43|4251.78|4251.18|32
1650864530000|2022-04-25 05:28:50|4251.9|4251.3|4251.78|4251.18|4251.9|4251.3|4251.78|4251.18|17
1650864540000|2022-04-25 05:29:00|4251.53|4250.93|4251.28|4250.68|4251.53|4250.93|4251.03|4250.43|13
1650864550000|2022-04-25 05:29:10|4251.15|4250.55|4251.28|4250.68|4251.53|4250.93|4251.15|4250.55|12
1650864560000|2022-04-25 05:29:20|4251.4|4250.8|4251.28|4250.68|4251.53|4250.93|4251.28|4250.68|23
1650864570000|2022-04-25 05:29:30|4251.15|4250.55|4251.28|4250.68|4251.53|4250.93|4251.15|4250.55|21
1650864580000|2022-04-25 05:29:40|4251.4|4250.8|4251.15|4250.55|4251.4|4250.8|4251.15|4250.55|6
1650864590000|2022-04-25 05:29:50|4251.03|4250.43|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|32
1650864600000|2022-04-25 05:30:00|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|28
1650864610000|2022-04-25 05:30:10|4251.15|4250.55|4251.28|4250.68|4251.28|4250.68|4251.15|4250.55|27
1650864620000|2022-04-25 05:30:20|4251.15|4250.55|4251.15|4250.55|4251.28|4250.68|4251.03|4250.43|15
1650864630000|2022-04-25 05:30:30|4251.28|4250.68|4251.03|4250.43|4251.28|4250.68|4251.03|4250.43|5
1650864640000|2022-04-25 05:30:40|4250.78|4250.18|4250.78|4250.18|4250.78|4250.18|4250.78|4250.18|15
1650864650000|2022-04-25 05:30:50|4250.53|4249.93|4250.53|4249.93|4250.53|4249.93|4250.4|4249.8|24
1650864660000|2022-04-25 05:31:00|4250.4|4249.8|4249.53|4248.93|4250.53|4249.93|4249.53|4248.93|91
1650864670000|2022-04-25 05:31:10|4249.28|4248.68|4249.4|4248.8|4249.53|4248.93|4248.78|4248.18|83
1650864680000|2022-04-25 05:31:20|4249.28|4248.68|4249.53|4248.93|4250.03|4249.43|4249.28|4248.68|17
1650864690000|2022-04-25 05:31:30|4249.4|4248.8|4249.53|4248.93|4249.53|4248.93|4249.28|4248.68|24
1650864700000|2022-04-25 05:31:40|4249.28|4248.68|4249.28|4248.68|4249.28|4248.68|4249.28|4248.68|6
1650864710000|2022-04-25 05:31:50|4249.53|4248.93|4248.78|4248.18|4249.53|4248.93|4248.78|4248.18|37
1650864720000|2022-04-25 05:32:00|4248.9|4248.3|4248.78|4248.18|4249.28|4248.68|4248.78|4248.18|39
1650864730000|2022-04-25 05:32:10|4249.03|4248.43|4250.03|4249.43|4250.03|4249.43|4249.03|4248.43|78
1650864740000|2022-04-25 05:32:20|4249.9|4249.3|4250.03|4249.43|4250.28|4249.68|4249.9|4249.3|40
1650864750000|2022-04-25 05:32:30|4249.78|4249.18|4249.78|4249.18|4249.9|4249.3|4249.53|4248.93|10
1650864760000|2022-04-25 05:32:40|4250.03|4249.43|4250.03|4249.43|4250.15|4249.55|4250.03|4249.43|11
1650864770000|2022-04-25 05:32:50|||||||||3
1650864780000|2022-04-25 05:33:00|||||||||1
1650864790000|2022-04-25 05:33:10|4250.28|4249.68|4250.03|4249.43|4250.28|4249.68|4249.9|4249.3|21
1650864800000|2022-04-25 05:33:20|4250.15|4249.55|4250.03|4249.43|4250.28|4249.68|4250.03|4249.43|2
1650864810000|2022-04-25 05:33:30|||||||||1
1650864820000|2022-04-25 05:33:40|||||||||1
1650864830000|2022-04-25 05:33:50|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|11
1650864840000|2022-04-25 05:34:00|4250.15|4249.55|4250.28|4249.68|4250.28|4249.68|4250.15|4249.55|12
1650864850000|2022-04-25 05:34:10|4250.15|4249.55|4250.28|4249.68|4250.28|4249.68|4250.15|4249.55|9
1650864860000|2022-04-25 05:34:20|4250.15|4249.55|4250.03|4249.43|4250.15|4249.55|4250.03|4249.43|4
1650864870000|2022-04-25 05:34:30|4250.15|4249.55|4249.78|4249.18|4250.15|4249.55|4249.78|4249.18|12
1650864880000|2022-04-25 05:34:40|4249.9|4249.3|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|8
1650864890000|2022-04-25 05:34:50|4249.9|4249.3|4250.03|4249.43|4250.03|4249.43|4249.78|4249.18|4
1650864900000|2022-04-25 05:35:00|4250.15|4249.55|4250.03|4249.43|4250.15|4249.55|4249.9|4249.3|12
1650864910000|2022-04-25 05:35:10|4249.78|4249.18|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|21
1650864920000|2022-04-25 05:35:20|4249.65|4249.05|4249.65|4249.05|4249.78|4249.18|4249.65|4249.05|3
1650864930000|2022-04-25 05:35:30|4249.53|4248.93|4249.78|4249.18|4249.78|4249.18|4249.53|4248.93|10
1650864940000|2022-04-25 05:35:40|4249.53|4248.93|4249.53|4248.93|4249.53|4248.93|4249.53|4248.93|7
1650864950000|2022-04-25 05:35:50|4249.65|4249.05|4249.4|4248.8|4249.78|4249.18|4249.28|4248.68|12
1650864960000|2022-04-25 05:36:00|4249.28|4248.68|4249.28|4248.68|4249.53|4248.93|4249.28|4248.68|6
1650864970000|2022-04-25 05:36:10|4249.15|4248.55|4247.9|4247.3|4249.15|4248.55|4247.9|4247.3|73
1650864980000|2022-04-25 05:36:20|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.53|4246.93|89
1650864990000|2022-04-25 05:36:30|4247.9|4247.3|4247.03|4246.43|4247.9|4247.3|4246.53|4245.93|279
1650865000000|2022-04-25 05:36:40|4246.9|4246.3|4246.78|4246.18|4247.03|4246.43|4246.78|4246.18|24
1650865010000|2022-04-25 05:36:50|4246.53|4245.93|4246.4|4245.8|4246.78|4246.18|4246.4|4245.8|15
1650865020000|2022-04-25 05:37:00|4246.28|4245.68|4245.78|4245.18|4246.53|4245.93|4245.78|4245.18|66
1650865030000|2022-04-25 05:37:10|4245.28|4244.68|4245.28|4244.68|4245.53|4244.93|4245.03|4244.43|104
1650865040000|2022-04-25 05:37:20|4245.4|4244.8|4245.65|4245.05|4245.78|4245.18|4245.4|4244.8|21
1650865050000|2022-04-25 05:37:30|4245.78|4245.18|4245.4|4244.8|4245.78|4245.18|4245.28|4244.68|9
1650865060000|2022-04-25 05:37:40|4245.53|4244.93|4245.78|4245.18|4245.78|4245.18|4245.53|4244.93|18
1650865070000|2022-04-25 05:37:50|4245.53|4244.93|4245.65|4245.05|4245.78|4245.18|4245.53|4244.93|14
1650865080000|2022-04-25 05:38:00|4245.78|4245.18|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|17
1650865090000|2022-04-25 05:38:10|4245.65|4245.05|4245.78|4245.18|4246.03|4245.43|4245.65|4245.05|37
1650865100000|2022-04-25 05:38:20|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|14
1650865110000|2022-04-25 05:38:30|4245.28|4244.68|4245.28|4244.68|4245.4|4244.8|4245.28|4244.68|2
1650865120000|2022-04-25 05:38:40|4245.4|4244.8|4244.78|4244.18|4245.4|4244.8|4244.78|4244.18|15
1650865130000|2022-04-25 05:38:50|4244.65|4244.05|4245.03|4244.43|4245.03|4244.43|4244.53|4243.93|30
1650865140000|2022-04-25 05:39:00|4244.9|4244.3|4244.78|4244.18|4245.03|4244.43|4244.78|4244.18|30
1650865150000|2022-04-25 05:39:10|4245.03|4244.43|4244.53|4243.93|4245.03|4244.43|4244.53|4243.93|42
1650865160000|2022-04-25 05:39:20|4244.78|4244.18|4244.53|4243.93|4245.03|4244.43|4244.53|4243.93|25
1650865170000|2022-04-25 05:39:30|4244.78|4244.18|4244.53|4243.93|4244.78|4244.18|4244.53|4243.93|11
1650865180000|2022-04-25 05:39:40|4244.65|4244.05|4244.65|4244.05|4244.78|4244.18|4244.53|4243.93|20
1650865190000|2022-04-25 05:39:50|4244.78|4244.18|4244.78|4244.18|4244.78|4244.18|4244.53|4243.93|11
1650865200000|2022-04-25 05:40:00|4244.9|4244.3|4245.28|4244.68|4245.28|4244.68|4244.9|4244.3|56
1650865210000|2022-04-25 05:40:10|4245.03|4244.43|4245.03|4244.43|4245.03|4244.43|4245.03|4244.43|7
1650865220000|2022-04-25 05:40:20|4245.15|4244.55|4245.28|4244.68|4245.28|4244.68|4245.15|4244.55|8
1650865230000|2022-04-25 05:40:30|4245.53|4244.93|4245.53|4244.93|4245.53|4244.93|4245.28|4244.68|13
1650865240000|2022-04-25 05:40:40|4245.28|4244.68|4245.28|4244.68|4245.28|4244.68|4245.03|4244.43|17
1650865250000|2022-04-25 05:40:50|4245.03|4244.43|4245.28|4244.68|4245.53|4244.93|4245.03|4244.43|12
1650865260000|2022-04-25 05:41:00|4245.03|4244.43|4245.28|4244.68|4245.53|4244.93|4245.03|4244.43|29
1650865270000|2022-04-25 05:41:10|4245.03|4244.43|4245.53|4244.93|4245.53|4244.93|4245.03|4244.43|18
1650865280000|2022-04-25 05:41:20|4245.4|4244.8|4246.4|4245.8|4246.53|4245.93|4245.4|4244.8|40
1650865290000|2022-04-25 05:41:30|4246.28|4245.68|4246.03|4245.43|4246.28|4245.68|4246.03|4245.43|17
1650865300000|2022-04-25 05:41:40|4246.28|4245.68|4246.28|4245.68|4246.28|4245.68|4246.03|4245.43|20
1650865310000|2022-04-25 05:41:50|4246.15|4245.55|4246.03|4245.43|4246.28|4245.68|4246.03|4245.43|8
1650865320000|2022-04-25 05:42:00|4245.78|4245.18|4244.53|4243.93|4246.03|4245.43|4244.03|4243.43|321
1650865330000|2022-04-25 05:42:10|4244.4|4243.8|4243.9|4243.3|4244.53|4243.93|4243.53|4242.93|130
1650865340000|2022-04-25 05:42:20|4243.78|4243.18|4244.28|4243.68|4244.4|4243.8|4243.65|4243.05|54
1650865350000|2022-04-25 05:42:30|4244.4|4243.8|4244.28|4243.68|4244.4|4243.8|4244.03|4243.43|29
1650865360000|2022-04-25 05:42:40|4244.53|4243.93|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|18
1650865370000|2022-04-25 05:42:50|4244.4|4243.8|4245.03|4244.43|4245.03|4244.43|4244.03|4243.43|53
1650865380000|2022-04-25 05:43:00|4244.78|4244.18|4245.03|4244.43|4245.15|4244.55|4244.65|4244.05|28
1650865390000|2022-04-25 05:43:10|4245.15|4244.55|4245.28|4244.68|4245.53|4244.93|4245.03|4244.43|31
1650865400000|2022-04-25 05:43:20|4245.15|4244.55|4245.53|4244.93|4245.53|4244.93|4245.15|4244.55|31
1650865410000|2022-04-25 05:43:30|4245.4|4244.8|4245.53|4244.93|4245.78|4245.18|4245.28|4244.68|40
1650865420000|2022-04-25 05:43:40|4245.65|4245.05|4245.28|4244.68|4245.65|4245.05|4245.28|4244.68|14
1650865430000|2022-04-25 05:43:50|4245.53|4244.93|4245.53|4244.93|4245.78|4245.18|4245.53|4244.93|16
1650865440000|2022-04-25 05:44:00|4245.28|4244.68|4245.15|4244.55|4245.4|4244.8|4244.9|4244.3|31
1650865450000|2022-04-25 05:44:10|4245.03|4244.43|4244.53|4243.93|4245.03|4244.43|4244.53|4243.93|18
1650865460000|2022-04-25 05:44:20|4244.28|4243.68|4244.53|4243.93|4244.53|4243.93|4244.03|4243.43|17
1650865470000|2022-04-25 05:44:30|4244.65|4244.05|4244.4|4243.8|4244.78|4244.18|4244.4|4243.8|14
1650865480000|2022-04-25 05:44:40|4244.53|4243.93|4244.53|4243.93|4244.53|4243.93|4244.53|4243.93|9
1650865490000|2022-04-25 05:44:50|4244.28|4243.68|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|17
1650865500000|2022-04-25 05:45:00|4244.03|4243.43|4243.53|4242.93|4244.15|4243.55|4243.53|4242.93|45
1650865510000|2022-04-25 05:45:10|4243.65|4243.05|4243.78|4243.18|4244.4|4243.8|4243.53|4242.93|24
1650865520000|2022-04-25 05:45:20|4243.9|4243.3|4243.65|4243.05|4243.9|4243.3|4243.65|4243.05|10
1650865530000|2022-04-25 05:45:30|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.28|4242.68|10
1650865540000|2022-04-25 05:45:40|4243.65|4243.05|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|18
1650865550000|2022-04-25 05:45:50|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|4243.78|4243.18|32
1650865560000|2022-04-25 05:46:00|4243.65|4243.05|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|17
1650865570000|2022-04-25 05:46:10|4243.4|4242.8|4243.78|4243.18|4243.78|4243.18|4243.4|4242.8|8
1650865580000|2022-04-25 05:46:20|4243.65|4243.05|4243.53|4242.93|4243.78|4243.18|4243.28|4242.68|41
1650865590000|2022-04-25 05:46:30|4243.78|4243.18|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|22
1650865600000|2022-04-25 05:46:40|4243.65|4243.05|4243.78|4243.18|4244.03|4243.43|4243.65|4243.05|19
1650865610000|2022-04-25 05:46:50|4243.65|4243.05|4243.78|4243.18|4243.78|4243.18|4243.53|4242.93|4
1650865620000|2022-04-25 05:47:00|4243.65|4243.05|4244.03|4243.43|4244.03|4243.43|4243.65|4243.05|16
1650865630000|2022-04-25 05:47:10|4244.15|4243.55|4244.53|4243.93|4244.78|4244.18|4244.15|4243.55|55
1650865640000|2022-04-25 05:47:20|4244.65|4244.05|4244.78|4244.18|4244.78|4244.18|4244.53|4243.93|12
1650865650000|2022-04-25 05:47:30|4244.9|4244.3|4244.78|4244.18|4245.03|4244.43|4244.78|4244.18|23
1650865660000|2022-04-25 05:47:40|4245.03|4244.43|4244.53|4243.93|4245.03|4244.43|4244.53|4243.93|25
1650865670000|2022-04-25 05:47:50|4244.4|4243.8|4244.4|4243.8|4244.53|4243.93|4244.4|4243.8|5
1650865680000|2022-04-25 05:48:00|4244.53|4243.93|4244.03|4243.43|4244.53|4243.93|4244.03|4243.43|5
1650865690000|2022-04-25 05:48:10|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4244.03|4243.43|7
1650865700000|2022-04-25 05:48:20|4244.15|4243.55|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|20
1650865710000|2022-04-25 05:48:30|4244.15|4243.55|4244.03|4243.43|4244.15|4243.55|4244.03|4243.43|1
1650865720000|2022-04-25 05:48:40|4244.28|4243.68|4244.28|4243.68|4244.53|4243.93|4244.28|4243.68|11
1650865730000|2022-04-25 05:48:50|4244.15|4243.55|4244.15|4243.55|4244.15|4243.55|4244.03|4243.43|6
1650865740000|2022-04-25 05:49:00|4244.03|4243.43|4244.15|4243.55|4244.28|4243.68|4244.03|4243.43|6
1650865750000|2022-04-25 05:49:10|4244.03|4243.43|4243.9|4243.3|4244.03|4243.43|4243.78|4243.18|4
1650865760000|2022-04-25 05:49:20|4243.78|4243.18|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|27
1650865770000|2022-04-25 05:49:30|4243.78|4243.18|4243.78|4243.18|4243.9|4243.3|4243.78|4243.18|5
1650865780000|2022-04-25 05:49:40|4243.65|4243.05|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|6
1650865790000|2022-04-25 05:49:50|4243.4|4242.8|4242.78|4242.18|4243.53|4242.93|4242.65|4242.05|65
1650865800000|2022-04-25 05:50:00|4242.65|4242.05|4242.28|4241.68|4242.78|4242.18|4242.28|4241.68|32
1650865810000|2022-04-25 05:50:10|4242.15|4241.55|4241.53|4240.93|4242.15|4241.55|4241.53|4240.93|66
1650865820000|2022-04-25 05:50:20|4241.65|4241.05|4241.53|4240.93|4241.78|4241.18|4241.53|4240.93|38
1650865830000|2022-04-25 05:50:30|4241.4|4240.8|4240.53|4239.93|4241.4|4240.8|4240.53|4239.93|63
1650865840000|2022-04-25 05:50:40|4240.65|4240.05|4240.78|4240.18|4241.03|4240.43|4240.53|4239.93|77
1650865850000|2022-04-25 05:50:50|4240.53|4239.93|4240.78|4240.18|4240.78|4240.18|4240.4|4239.8|30
1650865860000|2022-04-25 05:51:00|4240.53|4239.93|4240.53|4239.93|4240.65|4240.05|4240.28|4239.68|33
1650865870000|2022-04-25 05:51:10|4240.28|4239.68|4240.53|4239.93|4240.53|4239.93|4240.28|4239.68|49
1650865880000|2022-04-25 05:51:20|4240.78|4240.18|4240.78|4240.18|4240.9|4240.3|4240.78|4240.18|31
1650865890000|2022-04-25 05:51:30|4240.65|4240.05|4240.78|4240.18|4240.78|4240.18|4240.53|4239.93|7
1650865900000|2022-04-25 05:51:40|4240.65|4240.05|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|79
1650865910000|2022-04-25 05:51:50|||||||||13
1650865920000|2022-04-25 05:52:00|4240.53|4239.93|4240.78|4240.18|4240.78|4240.18|4240.53|4239.93|31
1650865930000|2022-04-25 05:52:10|4241.03|4240.43|4240.53|4239.93|4241.03|4240.43|4240.53|4239.93|38
1650865940000|2022-04-25 05:52:20|4240.78|4240.18|4241.03|4240.43|4241.28|4240.68|4240.78|4240.18|71
1650865950000|2022-04-25 05:52:30|4241.15|4240.55|4241.15|4240.55|4241.28|4240.68|4241.03|4240.43|43
1650865960000|2022-04-25 05:52:40|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|32
1650865970000|2022-04-25 05:52:50|4241.78|4241.18|4242.03|4241.43|4242.4|4241.8|4241.78|4241.18|178
1650865980000|2022-04-25 05:53:00|4241.9|4241.3|4242.03|4241.43|4242.03|4241.43|4241.78|4241.18|15
1650865990000|2022-04-25 05:53:10|4242.15|4241.55|4241.78|4241.18|4242.28|4241.68|4241.78|4241.18|28
1650866000000|2022-04-25 05:53:20|4242.03|4241.43|4241.78|4241.18|4242.03|4241.43|4241.78|4241.18|13
1650866010000|2022-04-25 05:53:30|4241.9|4241.3|4241.28|4240.68|4241.9|4241.3|4241.28|4240.68|11
1650866020000|2022-04-25 05:53:40|4241.53|4240.93|4241.53|4240.93|4241.53|4240.93|4241.53|4240.93|15
1650866030000|2022-04-25 05:53:50|4241.4|4240.8|4241.28|4240.68|4241.4|4240.8|4241.15|4240.55|12
1650866040000|2022-04-25 05:54:00|4241.03|4240.43|4240.9|4240.3|4241.28|4240.68|4240.78|4240.18|23
1650866050000|2022-04-25 05:54:10|4240.78|4240.18|4241.03|4240.43|4241.28|4240.68|4240.78|4240.18|14
1650866060000|2022-04-25 05:54:20|||||||||26
1650866070000|2022-04-25 05:54:30|4240.9|4240.3|4241.03|4240.43|4241.03|4240.43|4240.9|4240.3|16
1650866080000|2022-04-25 05:54:40|4240.78|4240.18|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|13
1650866090000|2022-04-25 05:54:50|4240.9|4240.3|4241.03|4240.43|4241.03|4240.43|4240.9|4240.3|10
1650866100000|2022-04-25 05:55:00|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|4240.9|4240.3|26
1650866110000|2022-04-25 05:55:10|4241.53|4240.93|4241.28|4240.68|4241.53|4240.93|4241.28|4240.68|33
1650866120000|2022-04-25 05:55:20|4241.15|4240.55|4241.15|4240.55|4241.28|4240.68|4241.03|4240.43|11
1650866130000|2022-04-25 05:55:30|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|13
1650866140000|2022-04-25 05:55:40|4241.53|4240.93|4241.53|4240.93|4241.65|4241.05|4241.53|4240.93|10
1650866150000|2022-04-25 05:55:50|||||||||9
1650866160000|2022-04-25 05:56:00|4241.4|4240.8|4241.28|4240.68|4241.53|4240.93|4241.28|4240.68|10
1650866170000|2022-04-25 05:56:10|4241.53|4240.93|4241.28|4240.68|4241.53|4240.93|4241.28|4240.68|43
1650866180000|2022-04-25 05:56:20|4241.03|4240.43|4240.28|4239.68|4241.03|4240.43|4240.28|4239.68|203
1650866190000|2022-04-25 05:56:30|4240.53|4239.93|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|47
1650866200000|2022-04-25 05:56:40|4240.53|4239.93|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|30
1650866210000|2022-04-25 05:56:50|||||||||22
1650866220000|2022-04-25 05:57:00|||||||||49
1650866230000|2022-04-25 05:57:10|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|98
1650866240000|2022-04-25 05:57:20|4240.78|4240.18|4240.53|4239.93|4240.78|4240.18|4240.53|4239.93|38
1650866250000|2022-04-25 05:57:30|4240.28|4239.68|4240.53|4239.93|4240.53|4239.93|4240.28|4239.68|25
1650866260000|2022-04-25 05:57:40|4240.4|4239.8|4241.03|4240.43|4241.28|4240.68|4240.4|4239.8|139
1650866270000|2022-04-25 05:57:50|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|4241.15|4240.55|33
1650866280000|2022-04-25 05:58:00|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|68
1650866290000|2022-04-25 05:58:10|4241.53|4240.93|4241.28|4240.68|4241.53|4240.93|4241.03|4240.43|54
1650866300000|2022-04-25 05:58:20|4241.03|4240.43|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|43
1650866310000|2022-04-25 05:58:30|4240.78|4240.18|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|34
1650866320000|2022-04-25 05:58:40|4241.15|4240.55|4241.28|4240.68|4241.28|4240.68|4241.15|4240.55|47
1650866330000|2022-04-25 05:58:50|4241.4|4240.8|4241.28|4240.68|4241.4|4240.8|4241.03|4240.43|31
1650866340000|2022-04-25 05:59:00|4241.03|4240.43|4240.78|4240.18|4241.03|4240.43|4240.78|4240.18|33
1650866350000|2022-04-25 05:59:10|4240.65|4240.05|4240.53|4239.93|4240.65|4240.05|4240.53|4239.93|34
1650866360000|2022-04-25 05:59:20|4240.78|4240.18|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|267
1650866370000|2022-04-25 05:59:30|4240.9|4240.3|4240.53|4239.93|4240.9|4240.3|4240.28|4239.68|20
1650866380000|2022-04-25 05:59:40|4240.4|4239.8|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|24
1650866390000|2022-04-25 05:59:50|4238.78|4238.18|4238.28|4237.68|4238.78|4238.18|4238.28|4237.68|414
1650866400000|2022-04-25 06:00:00|4238.53|4237.93|4240.28|4239.68|4240.28|4239.68|4238.28|4237.68|193
1650866410000|2022-04-25 06:00:10|4240.03|4239.43|4240.03|4239.43|4240.9|4240.3|4239.53|4238.93|162
1650866420000|2022-04-25 06:00:20|4239.9|4239.3|4239.9|4239.3|4239.9|4239.3|4239.78|4239.18|40
1650866430000|2022-04-25 06:00:30|4240.03|4239.43|4240.03|4239.43|4240.03|4239.43|4240.03|4239.43|37
1650866440000|2022-04-25 06:00:40|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|60
1650866450000|2022-04-25 06:00:50|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|20
1650866460000|2022-04-25 06:01:00|4239.9|4239.3|4239.65|4239.05|4239.9|4239.3|4239.65|4239.05|57
1650866470000|2022-04-25 06:01:10|4239.78|4239.18|4239.78|4239.18|4239.78|4239.18|4239.53|4238.93|10
1650866480000|2022-04-25 06:01:20|4240.03|4239.43|4240.03|4239.43|4240.28|4239.68|4239.9|4239.3|130
1650866490000|2022-04-25 06:01:30|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|31
1650866500000|2022-04-25 06:01:40|4240.15|4239.55|4242.53|4241.93|4242.53|4241.93|4240.15|4239.55|103
1650866510000|2022-04-25 06:01:50|4242.78|4242.18|4243.53|4242.93|4243.53|4242.93|4242.78|4242.18|138
1650866520000|2022-04-25 06:02:00|4243.4|4242.8|4243.53|4242.93|4243.53|4242.93|4243.03|4242.43|112
1650866530000|2022-04-25 06:02:10|4243.4|4242.8|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|59
1650866540000|2022-04-25 06:02:20|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.28|4242.68|40
1650866550000|2022-04-25 06:02:30|4243.15|4242.55|4243.03|4242.43|4243.28|4242.68|4243.03|4242.43|34
1650866560000|2022-04-25 06:02:40|4242.78|4242.18|4242.53|4241.93|4242.78|4242.18|4242.53|4241.93|37
1650866570000|2022-04-25 06:02:50|4242.4|4241.8|4242.03|4241.43|4242.53|4241.93|4242.03|4241.43|37
1650866580000|2022-04-25 06:03:00|4242.28|4241.68|4241.03|4240.43|4242.53|4241.93|4241.03|4240.43|145
1650866590000|2022-04-25 06:03:10|4240.78|4240.18|4240.03|4239.43|4240.78|4240.18|4240.03|4239.43|61
1650866600000|2022-04-25 06:03:20|4240.15|4239.55|4239.03|4238.43|4240.15|4239.55|4239.03|4238.43|63
1650866610000|2022-04-25 06:03:30|4239.15|4238.55|4240.03|4239.43|4240.03|4239.43|4239.03|4238.43|28
1650866620000|2022-04-25 06:03:40|4240.15|4239.55|4240.15|4239.55|4240.28|4239.68|4240.03|4239.43|23
1650866630000|2022-04-25 06:03:50|4240.03|4239.43|4239.78|4239.18|4240.28|4239.68|4239.78|4239.18|30
1650866640000|2022-04-25 06:04:00|4240.03|4239.43|4240.03|4239.43|4240.28|4239.68|4239.9|4239.3|28
1650866650000|2022-04-25 06:04:10|4239.78|4239.18|4239.28|4238.68|4239.78|4239.18|4239.28|4238.68|24
1650866660000|2022-04-25 06:04:20|4239.4|4238.8|4238.9|4238.3|4239.4|4238.8|4238.9|4238.3|47
1650866670000|2022-04-25 06:04:30|4239.03|4238.43|4237.9|4237.3|4239.03|4238.43|4237.78|4237.18|103
1650866680000|2022-04-25 06:04:40|4238.03|4237.43|4237.78|4237.18|4238.03|4237.43|4237.78|4237.18|24
1650866690000|2022-04-25 06:04:50|4238.03|4237.43|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|50
1650866700000|2022-04-25 06:05:00|4238.15|4237.55|4239.28|4238.68|4239.28|4238.68|4237.78|4237.18|71
1650866710000|2022-04-25 06:05:10|4239.53|4238.93|4238.9|4238.3|4239.53|4238.93|4238.78|4238.18|41
1650866720000|2022-04-25 06:05:20|4238.53|4237.93|4238.03|4237.43|4238.53|4237.93|4238.03|4237.43|27
1650866730000|2022-04-25 06:05:30|4238.28|4237.68|4238.03|4237.43|4238.28|4237.68|4237.53|4236.93|116
1650866740000|2022-04-25 06:05:40|4237.78|4237.18|4238.03|4237.43|4238.03|4237.43|4237.53|4236.93|63
1650866750000|2022-04-25 06:05:50|4238.28|4237.68|4239.28|4238.68|4239.28|4238.68|4238.28|4237.68|54
1650866760000|2022-04-25 06:06:00|4239.53|4238.93|4239.28|4238.68|4240.28|4239.68|4239.03|4238.43|137
1650866770000|2022-04-25 06:06:10|4239.03|4238.43|4238.4|4237.8|4239.53|4238.93|4238.28|4237.68|124
1650866780000|2022-04-25 06:06:20|4238.28|4237.68|4238.28|4237.68|4238.53|4237.93|4238.28|4237.68|23
1650866790000|2022-04-25 06:06:30|4238.15|4237.55|4237.4|4236.8|4238.28|4237.68|4237.28|4236.68|201
1650866800000|2022-04-25 06:06:40|4237.28|4236.68|4236.53|4235.93|4237.28|4236.68|4235.78|4235.18|169
1650866810000|2022-04-25 06:06:50|4236.78|4236.18|4237.4|4236.8|4237.78|4237.18|4236.78|4236.18|62
1650866820000|2022-04-25 06:07:00|4237.28|4236.68|4237.53|4236.93|4237.9|4237.3|4237.28|4236.68|32
1650866830000|2022-04-25 06:07:10|4237.65|4237.05|4238.03|4237.43|4238.03|4237.43|4237.53|4236.93|39
1650866840000|2022-04-25 06:07:20|4238.28|4237.68|4238.03|4237.43|4238.28|4237.68|4238.03|4237.43|43
1650866850000|2022-04-25 06:07:30|4237.9|4237.3|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|16
1650866860000|2022-04-25 06:07:40|4237.9|4237.3|4237.78|4237.18|4238.03|4237.43|4237.65|4237.05|20
1650866870000|2022-04-25 06:07:50|4237.65|4237.05|4236.78|4236.18|4237.78|4237.18|4236.78|4236.18|43
1650866880000|2022-04-25 06:08:00|4236.53|4235.93|4236.53|4235.93|4237.15|4236.55|4236.28|4235.68|39
1650866890000|2022-04-25 06:08:10|4236.65|4236.05|4236.28|4235.68|4236.78|4236.18|4236.28|4235.68|27
1650866900000|2022-04-25 06:08:20|4236.4|4235.8|4237.03|4236.43|4237.03|4236.43|4236.28|4235.68|163
1650866910000|2022-04-25 06:08:30|4236.53|4235.93|4236.53|4235.93|4237.03|4236.43|4236.53|4235.93|35
1650866920000|2022-04-25 06:08:40|4236.65|4236.05|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|10
1650866930000|2022-04-25 06:08:50|4236.53|4235.93|4236.53|4235.93|4236.78|4236.18|4236.4|4235.8|32
1650866940000|2022-04-25 06:09:00|4236.65|4236.05|4236.78|4236.18|4237.03|4236.43|4236.65|4236.05|25
1650866950000|2022-04-25 06:09:10|4236.9|4236.3|4236.28|4235.68|4237.03|4236.43|4236.15|4235.55|63
1650866960000|2022-04-25 06:09:20|4236.15|4235.55|4236.28|4235.68|4236.28|4235.68|4236.15|4235.55|12
1650866970000|2022-04-25 06:09:30|4236.53|4235.93|4236.03|4235.43|4236.53|4235.93|4236.03|4235.43|49
1650866980000|2022-04-25 06:09:40|4236.28|4235.68|4236.78|4236.18|4236.78|4236.18|4236.03|4235.43|25
1650866990000|2022-04-25 06:09:50|4236.65|4236.05|4236.78|4236.18|4236.78|4236.18|4236.53|4235.93|112
1650867000000|2022-04-25 06:10:00|4236.53|4235.93|4237.78|4237.18|4238.15|4237.55|4236.53|4235.93|44
1650867010000|2022-04-25 06:10:10|4237.53|4236.93|4237.9|4237.3|4238.03|4237.43|4237.53|4236.93|26
1650867020000|2022-04-25 06:10:20|4238.03|4237.43|4237.53|4236.93|4238.03|4237.43|4237.53|4236.93|12
1650867030000|2022-04-25 06:10:30|4237.78|4237.18|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|11
1650867040000|2022-04-25 06:10:40|4237.53|4236.93|4237.03|4236.43|4237.65|4237.05|4236.53|4235.93|50
1650867050000|2022-04-25 06:10:50|4236.9|4236.3|4236.53|4235.93|4237.03|4236.43|4236.53|4235.93|30
1650867060000|2022-04-25 06:11:00|4236.28|4235.68|4237.28|4236.68|4237.28|4236.68|4236.28|4235.68|50
1650867070000|2022-04-25 06:11:10|4237.4|4236.8|4237.78|4237.18|4237.78|4237.18|4237.15|4236.55|28
1650867080000|2022-04-25 06:11:20|4237.53|4236.93|4237.15|4236.55|4237.78|4237.18|4237.15|4236.55|19
1650867090000|2022-04-25 06:11:30|4237.03|4236.43|4236.53|4235.93|4237.03|4236.43|4236.53|4235.93|12
1650867100000|2022-04-25 06:11:40|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|19
1650867110000|2022-04-25 06:11:50|4236.15|4235.55|4236.03|4235.43|4236.53|4235.93|4235.78|4235.18|80
1650867120000|2022-04-25 06:12:00|4236.15|4235.55|4235.78|4235.18|4236.65|4236.05|4235.78|4235.18|64
1650867130000|2022-04-25 06:12:10|4235.9|4235.3|4235.78|4235.18|4235.9|4235.3|4235.65|4235.05|34
1650867140000|2022-04-25 06:12:20|4235.53|4234.93|4234.03|4233.43|4235.65|4235.05|4232.28|4231.68|926
1650867150000|2022-04-25 06:12:30|4233.78|4233.18|4234.03|4233.43|4234.28|4233.68|4233.78|4233.18|87
1650867160000|2022-04-25 06:12:40|4234.15|4233.55|4234.03|4233.43|4234.28|4233.68|4234.03|4233.43|17
1650867170000|2022-04-25 06:12:50|4233.9|4233.3|4234.03|4233.43|4234.28|4233.68|4233.78|4233.18|62
1650867180000|2022-04-25 06:13:00|4233.78|4233.18|4233.03|4232.43|4234.15|4233.55|4233.03|4232.43|60
1650867190000|2022-04-25 06:13:10|4233.15|4232.55|4233.03|4232.43|4233.28|4232.68|4232.78|4232.18|36
1650867200000|2022-04-25 06:13:20|4232.9|4232.3|4232.28|4231.68|4233.03|4232.43|4232.03|4231.43|215
1650867210000|2022-04-25 06:13:30|4232.4|4231.8|4233.03|4232.43|4233.03|4232.43|4232.4|4231.8|28
1650867220000|2022-04-25 06:13:40|4232.9|4232.3|4233.4|4232.8|4233.4|4232.8|4232.65|4232.05|114
1650867230000|2022-04-25 06:13:50|4233.28|4232.68|4233.65|4233.05|4233.65|4233.05|4233.15|4232.55|83
1650867240000|2022-04-25 06:14:00|4233.53|4232.93|4233.28|4232.68|4233.78|4233.18|4233.03|4232.43|51
1650867250000|2022-04-25 06:14:10|4233.15|4232.55|4232.53|4231.93|4233.15|4232.55|4232.53|4231.93|40
1650867260000|2022-04-25 06:14:20|4232.65|4232.05|4233.53|4232.93|4233.53|4232.93|4232.53|4231.93|44
1650867270000|2022-04-25 06:14:30|4233.4|4232.8|4232.78|4232.18|4233.53|4232.93|4232.78|4232.18|58
1650867280000|2022-04-25 06:14:40|4232.9|4232.3|4232.4|4231.8|4232.9|4232.3|4232.03|4231.43|47
1650867290000|2022-04-25 06:14:50|4232.53|4231.93|4232.28|4231.68|4232.65|4232.05|4232.03|4231.43|41
1650867300000|2022-04-25 06:15:00|4232.53|4231.93|4235.03|4234.43|4235.03|4234.43|4232.53|4231.93|197
1650867310000|2022-04-25 06:15:10|4235.15|4234.55|4234.53|4233.93|4235.28|4234.68|4234.4|4233.8|104
1650867320000|2022-04-25 06:15:20|4234.65|4234.05|4235.65|4235.05|4235.78|4235.18|4234.53|4233.93|180
1650867330000|2022-04-25 06:15:30|4235.53|4234.93|4235.53|4234.93|4235.78|4235.18|4235.28|4234.68|51
1650867340000|2022-04-25 06:15:40|4235.65|4235.05|4236.03|4235.43|4236.28|4235.68|4235.53|4234.93|96
1650867350000|2022-04-25 06:15:50|4236.28|4235.68|4235.78|4235.18|4236.28|4235.68|4235.78|4235.18|41
1650867360000|2022-04-25 06:16:00|4235.9|4235.3|4235.53|4234.93|4235.9|4235.3|4235.28|4234.68|86
1650867370000|2022-04-25 06:16:10|4235.15|4234.55|4235.28|4234.68|4235.28|4234.68|4235.03|4234.43|95
1650867380000|2022-04-25 06:16:20|4235.03|4234.43|4234.28|4233.68|4235.03|4234.43|4234.03|4233.43|67
1650867390000|2022-04-25 06:16:30|4234.53|4233.93|4234.78|4234.18|4235.03|4234.43|4234.53|4233.93|28
1650867400000|2022-04-25 06:16:40|4234.9|4234.3|4235.53|4234.93|4235.78|4235.18|4234.78|4234.18|43
1650867410000|2022-04-25 06:16:50|4235.78|4235.18|4235.78|4235.18|4235.78|4235.18|4235.53|4234.93|54
1650867420000|2022-04-25 06:17:00|4236.03|4235.43|4236.28|4235.68|4236.28|4235.68|4236.03|4235.43|58
1650867430000|2022-04-25 06:17:10|4236.15|4235.55|4236.53|4235.93|4236.65|4236.05|4236.15|4235.55|29
1650867440000|2022-04-25 06:17:20|4236.65|4236.05|4236.78|4236.18|4236.78|4236.18|4236.65|4236.05|14
1650867450000|2022-04-25 06:17:30|4236.65|4236.05|4236.53|4235.93|4236.78|4236.18|4236.53|4235.93|31
1650867460000|2022-04-25 06:17:40|4236.65|4236.05|4236.28|4235.68|4236.78|4236.18|4235.78|4235.18|83
1650867470000|2022-04-25 06:17:50|4236.4|4235.8|4235.9|4235.3|4236.78|4236.18|4235.9|4235.3|104
1650867480000|2022-04-25 06:18:00|4235.78|4235.18|4236.15|4235.55|4236.28|4235.68|4235.78|4235.18|18
1650867490000|2022-04-25 06:18:10|4236.03|4235.43|4236.65|4236.05|4236.65|4236.05|4236.03|4235.43|23
1650867500000|2022-04-25 06:18:20|4236.53|4235.93|4236.78|4236.18|4236.9|4236.3|4236.53|4235.93|63
1650867510000|2022-04-25 06:18:30|4236.53|4235.93|4236.78|4236.18|4236.78|4236.18|4236.53|4235.93|37
1650867520000|2022-04-25 06:18:40|4236.53|4235.93|4236.65|4236.05|4236.78|4236.18|4236.53|4235.93|36
1650867530000|2022-04-25 06:18:50|4236.53|4235.93|4236.28|4235.68|4236.65|4236.05|4235.65|4235.05|31
1650867540000|2022-04-25 06:19:00|4236.15|4235.55|4236.03|4235.43|4236.28|4235.68|4235.78|4235.18|23
1650867550000|2022-04-25 06:19:10|4235.65|4235.05|4235.53|4234.93|4235.65|4235.05|4235.03|4234.43|42
1650867560000|2022-04-25 06:19:20|4235.15|4234.55|4235.53|4234.93|4235.53|4234.93|4234.9|4234.3|39
1650867570000|2022-04-25 06:19:30|4235.4|4234.8|4235.28|4234.68|4235.4|4234.8|4235.03|4234.43|26
1650867580000|2022-04-25 06:19:40|4235.4|4234.8|4234.78|4234.18|4235.65|4235.05|4234.78|4234.18|37
1650867590000|2022-04-25 06:19:50|4234.9|4234.3|4234.53|4233.93|4235.03|4234.43|4234.53|4233.93|32
1650867600000|2022-04-25 06:20:00|4234.78|4234.18|4234.65|4234.05|4235.03|4234.43|4234.65|4234.05|24
1650867610000|2022-04-25 06:20:10|4234.78|4234.18|4234.78|4234.18|4234.9|4234.3|4234.03|4233.43|36
1650867620000|2022-04-25 06:20:20|4234.53|4233.93|4235.78|4235.18|4235.78|4235.18|4234.4|4233.8|92
1650867630000|2022-04-25 06:20:30|4235.65|4235.05|4235.9|4235.3|4236.03|4235.43|4235.53|4234.93|35
1650867640000|2022-04-25 06:20:40|4236.03|4235.43|4235.65|4235.05|4236.03|4235.43|4235.53|4234.93|22
1650867650000|2022-04-25 06:20:50|4235.53|4234.93|4235.28|4234.68|4235.78|4235.18|4235.28|4234.68|51
1650867660000|2022-04-25 06:21:00|4235.53|4234.93|4236.4|4235.8|4236.53|4235.93|4235.28|4234.68|38
1650867670000|2022-04-25 06:21:10|4236.28|4235.68|4235.9|4235.3|4236.4|4235.8|4235.65|4235.05|11
1650867680000|2022-04-25 06:21:20|4235.78|4235.18|4235.65|4235.05|4235.9|4235.3|4235.53|4234.93|15
1650867690000|2022-04-25 06:21:30|4235.53|4234.93|4235.78|4235.18|4235.9|4235.3|4235.28|4234.68|20
1650867700000|2022-04-25 06:21:40|4235.65|4235.05|4235.53|4234.93|4235.9|4235.3|4235.4|4234.8|20
1650867710000|2022-04-25 06:21:50|4235.4|4234.8|4236.03|4235.43|4236.15|4235.55|4235.28|4234.68|29
1650867720000|2022-04-25 06:22:00|4235.9|4235.3|4235.9|4235.3|4236.03|4235.43|4235.65|4235.05|15
1650867730000|2022-04-25 06:22:10|4235.78|4235.18|4235.78|4235.18|4235.78|4235.18|4235.53|4234.93|12
1650867740000|2022-04-25 06:22:20|4235.9|4235.3|4235.9|4235.3|4236.03|4235.43|4235.78|4235.18|15
1650867750000|2022-04-25 06:22:30|4235.78|4235.18|4236.53|4235.93|4236.53|4235.93|4235.78|4235.18|18
1650867760000|2022-04-25 06:22:40|4236.65|4236.05|4236.53|4235.93|4236.78|4236.18|4236.53|4235.93|168
1650867770000|2022-04-25 06:22:50|4236.65|4236.05|4236.4|4235.8|4236.65|4236.05|4236.28|4235.68|34
1650867780000|2022-04-25 06:23:00|4236.28|4235.68|4235.9|4235.3|4236.28|4235.68|4235.9|4235.3|49
1650867790000|2022-04-25 06:23:10|4235.78|4235.18|4236.03|4235.43|4236.28|4235.68|4235.78|4235.18|20
1650867800000|2022-04-25 06:23:20|4235.9|4235.3|4236.03|4235.43|4236.03|4235.43|4235.9|4235.3|17
1650867810000|2022-04-25 06:23:30|4236.15|4235.55|4236.53|4235.93|4236.53|4235.93|4236.15|4235.55|16
1650867820000|2022-04-25 06:23:40|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|18
1650867830000|2022-04-25 06:23:50|4236.15|4235.55|4236.28|4235.68|4236.4|4235.8|4236.03|4235.43|23
1650867840000|2022-04-25 06:24:00|4236.4|4235.8|4236.78|4236.18|4236.78|4236.18|4236.4|4235.8|67
1650867850000|2022-04-25 06:24:10|4236.9|4236.3|4238.65|4238.05|4238.78|4238.18|4236.9|4236.3|134
1650867860000|2022-04-25 06:24:20|4238.78|4238.18|4238.53|4237.93|4238.78|4238.18|4238.28|4237.68|61
1650867870000|2022-04-25 06:24:30|4238.65|4238.05|4238.4|4237.8|4238.78|4238.18|4237.78|4237.18|41
1650867880000|2022-04-25 06:24:40|4238.53|4237.93|4238.03|4237.43|4238.53|4237.93|4237.78|4237.18|177
1650867890000|2022-04-25 06:24:50|4237.78|4237.18|4237.53|4236.93|4238.03|4237.43|4237.53|4236.93|40
1650867900000|2022-04-25 06:25:00|4237.78|4237.18|4238.65|4238.05|4238.65|4238.05|4237.65|4237.05|28
1650867910000|2022-04-25 06:25:10|4238.53|4237.93|4239.28|4238.68|4239.28|4238.68|4238.53|4237.93|119
1650867920000|2022-04-25 06:25:20|4239.53|4238.93|4239.65|4239.05|4240.53|4239.93|4239.53|4238.93|118
1650867930000|2022-04-25 06:25:30|4239.28|4238.68|4240.53|4239.93|4240.9|4240.3|4239.03|4238.43|158
1650867940000|2022-04-25 06:25:40|4240.65|4240.05|4240.28|4239.68|4240.78|4240.18|4240.28|4239.68|52
1650867950000|2022-04-25 06:25:50|4240.4|4239.8|4240.78|4240.18|4241.03|4240.43|4240.28|4239.68|39
1650867960000|2022-04-25 06:26:00|4240.53|4239.93|4240.78|4240.18|4241.03|4240.43|4240.53|4239.93|43
1650867970000|2022-04-25 06:26:10|4240.65|4240.05|4240.03|4239.43|4240.65|4240.05|4240.03|4239.43|86
1650867980000|2022-04-25 06:26:20|4239.9|4239.3|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|29
1650867990000|2022-04-25 06:26:30|4239.78|4239.18|4238.53|4237.93|4239.78|4239.18|4238.53|4237.93|211
1650868000000|2022-04-25 06:26:40|4238.65|4238.05|4238.78|4238.18|4239.03|4238.43|4238.53|4237.93|36
1650868010000|2022-04-25 06:26:50|4239.28|4238.68|4238.53|4237.93|4239.28|4238.68|4238.53|4237.93|36
1650868020000|2022-04-25 06:27:00|4238.65|4238.05|4238.78|4238.18|4238.78|4238.18|4238.4|4237.8|20
1650868030000|2022-04-25 06:27:10|4238.9|4238.3|4238.65|4238.05|4238.9|4238.3|4238.53|4237.93|33
1650868040000|2022-04-25 06:27:20|4238.78|4238.18|4239.53|4238.93|4239.53|4238.93|4238.65|4238.05|27
1650868050000|2022-04-25 06:27:30|4239.65|4239.05|4240.03|4239.43|4240.03|4239.43|4239.65|4239.05|36
1650868060000|2022-04-25 06:27:40|4239.78|4239.18|4239.78|4239.18|4240.15|4239.55|4239.78|4239.18|59
1650868070000|2022-04-25 06:27:50|4239.53|4238.93|4239.53|4238.93|4239.78|4239.18|4239.53|4238.93|16
1650868080000|2022-04-25 06:28:00|4239.28|4238.68|4238.53|4237.93|4239.28|4238.68|4238.53|4237.93|50
1650868090000|2022-04-25 06:28:10|4238.78|4238.18|4238.53|4237.93|4238.78|4238.18|4238.53|4237.93|17
1650868100000|2022-04-25 06:28:20|4238.4|4237.8|4238.65|4238.05|4238.78|4238.18|4238.28|4237.68|21
1650868110000|2022-04-25 06:28:30|4238.78|4238.18|4240.03|4239.43|4240.03|4239.43|4238.78|4238.18|43
1650868120000|2022-04-25 06:28:40|4239.78|4239.18|4239.78|4239.18|4240.03|4239.43|4239.78|4239.18|36
1650868130000|2022-04-25 06:28:50|4239.53|4238.93|4239.53|4238.93|4239.53|4238.93|4239.53|4238.93|6
1650868140000|2022-04-25 06:29:00|4239.78|4239.18|4239.53|4238.93|4239.9|4239.3|4239.53|4238.93|29
1650868150000|2022-04-25 06:29:10|4239.65|4239.05|4239.9|4239.3|4240.28|4239.68|4239.65|4239.05|29
1650868160000|2022-04-25 06:29:20|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|120
1650868170000|2022-04-25 06:29:30|4239.9|4239.3|4239.78|4239.18|4240.03|4239.43|4239.78|4239.18|58
1650868180000|2022-04-25 06:29:40|4239.9|4239.3|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|59
1650868190000|2022-04-25 06:29:50|4239.9|4239.3|4240.03|4239.43|4240.03|4239.43|4239.9|4239.3|28
1650868200000|2022-04-25 06:30:00|||||||||63
1650868210000|2022-04-25 06:30:10|4240.15|4239.55|4241.53|4240.93|4241.53|4240.93|4240.03|4239.43|303
1650868220000|2022-04-25 06:30:20|4241.78|4241.18|4241.15|4240.55|4241.9|4241.3|4241.03|4240.43|61
1650868230000|2022-04-25 06:30:30|4241.28|4240.68|4241.78|4241.18|4241.78|4241.18|4241.15|4240.55|50
1650868240000|2022-04-25 06:30:40|4241.9|4241.3|4241.15|4240.55|4241.9|4241.3|4241.15|4240.55|44
1650868250000|2022-04-25 06:30:50|4241.03|4240.43|4240.53|4239.93|4241.28|4240.68|4240.4|4239.8|34
1650868260000|2022-04-25 06:31:00|4240.4|4239.8|4241.15|4240.55|4241.15|4240.55|4240.28|4239.68|35
1650868270000|2022-04-25 06:31:10|4241.28|4240.68|4241.4|4240.8|4241.65|4241.05|4241.15|4240.55|83
1650868280000|2022-04-25 06:31:20|4241.53|4240.93|4241.4|4240.8|4241.53|4240.93|4241.28|4240.68|12
1650868290000|2022-04-25 06:31:30|4241.53|4240.93|4241.28|4240.68|4241.53|4240.93|4241.03|4240.43|58
1650868300000|2022-04-25 06:31:40|4241.4|4240.8|4240.4|4239.8|4241.4|4240.8|4240.4|4239.8|30
1650868310000|2022-04-25 06:31:50|4240.53|4239.93|4241.03|4240.43|4241.03|4240.43|4240.53|4239.93|80
1650868320000|2022-04-25 06:32:00|4240.9|4240.3|4241.03|4240.43|4241.28|4240.68|4240.9|4240.3|10
1650868330000|2022-04-25 06:32:10|4241.15|4240.55|4241.53|4240.93|4241.53|4240.93|4241.03|4240.43|21
1650868340000|2022-04-25 06:32:20|4241.28|4240.68|4241.53|4240.93|4241.53|4240.93|4241.03|4240.43|40
1650868350000|2022-04-25 06:32:30|4241.4|4240.8|4241.03|4240.43|4241.4|4240.8|4241.03|4240.43|15
1650868360000|2022-04-25 06:32:40|4241.28|4240.68|4241.28|4240.68|4241.53|4240.93|4241.15|4240.55|83
1650868370000|2022-04-25 06:32:50|4241.53|4240.93|4240.78|4240.18|4241.65|4241.05|4240.78|4240.18|70
1650868380000|2022-04-25 06:33:00|4241.03|4240.43|4241.15|4240.55|4241.28|4240.68|4241.03|4240.43|86
1650868390000|2022-04-25 06:33:10|4241.03|4240.43|4240.78|4240.18|4241.03|4240.43|4240.78|4240.18|2
1650868400000|2022-04-25 06:33:20|4239.9|4239.3|4240.28|4239.68|4240.65|4240.05|4239.78|4239.18|124
1650868410000|2022-04-25 06:33:30|4240.03|4239.43|4240.53|4239.93|4240.53|4239.93|4239.78|4239.18|100
1650868420000|2022-04-25 06:33:40|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4239.78|4239.18|40
1650868430000|2022-04-25 06:33:50|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|69
1650868440000|2022-04-25 06:34:00|4241.03|4240.43|4240.9|4240.3|4241.15|4240.55|4240.28|4239.68|98
1650868450000|2022-04-25 06:34:10|4240.78|4240.18|4240.78|4240.18|4240.9|4240.3|4240.65|4240.05|7
1650868460000|2022-04-25 06:34:20|4240.65|4240.05|4241.28|4240.68|4241.28|4240.68|4240.65|4240.05|25
1650868470000|2022-04-25 06:34:30|4241.15|4240.55|4242.53|4241.93|4242.53|4241.93|4241.03|4240.43|54
1650868480000|2022-04-25 06:34:40|4243.03|4242.43|4242.78|4242.18|4243.28|4242.68|4242.78|4242.18|104
1650868490000|2022-04-25 06:34:50|4242.9|4242.3|4242.15|4241.55|4242.9|4242.3|4242.03|4241.43|100
1650868500000|2022-04-25 06:35:00|4242.03|4241.43|4241.78|4241.18|4242.53|4241.93|4241.78|4241.18|37
1650868510000|2022-04-25 06:35:10|4241.9|4241.3|4240.53|4239.93|4242.03|4241.43|4240.28|4239.68|68
1650868520000|2022-04-25 06:35:20|4240.4|4239.8|4239.28|4238.68|4240.4|4239.8|4239.28|4238.68|51
1650868530000|2022-04-25 06:35:30|4239.53|4238.93|4239.28|4238.68|4239.78|4239.18|4239.28|4238.68|40
1650868540000|2022-04-25 06:35:40|4238.78|4238.18|4238.65|4238.05|4239.03|4238.43|4238.28|4237.68|39
1650868550000|2022-04-25 06:35:50|4238.53|4237.93|4239.28|4238.68|4239.28|4238.68|4238.53|4237.93|21
1650868560000|2022-04-25 06:36:00|4239.4|4238.8|4238.9|4238.3|4239.78|4239.18|4238.78|4238.18|49
1650868570000|2022-04-25 06:36:10|4239.03|4238.43|4238.15|4237.55|4239.03|4238.43|4237.65|4237.05|89
1650868580000|2022-04-25 06:36:20|4238.28|4237.68|4237.78|4237.18|4238.28|4237.68|4237.78|4237.18|18
1650868590000|2022-04-25 06:36:30|4237.9|4237.3|4238.03|4237.43|4238.28|4237.68|4237.9|4237.3|26
1650868600000|2022-04-25 06:36:40|4237.78|4237.18|4238.28|4237.68|4238.28|4237.68|4237.53|4236.93|132
1650868610000|2022-04-25 06:36:50|4238.15|4237.55|4238.28|4237.68|4238.28|4237.68|4238.15|4237.55|87
1650868620000|2022-04-25 06:37:00|4238.03|4237.43|4238.28|4237.68|4238.28|4237.68|4237.78|4237.18|35
1650868630000|2022-04-25 06:37:10|4237.03|4236.43|4237.28|4236.68|4237.4|4236.8|4237.03|4236.43|103
1650868640000|2022-04-25 06:37:20|4237.15|4236.55|4237.53|4236.93|4237.78|4237.18|4237.15|4236.55|47
1650868650000|2022-04-25 06:37:30|4237.28|4236.68|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|18
1650868660000|2022-04-25 06:37:40|4237.4|4236.8|4237.03|4236.43|4237.4|4236.8|4237.03|4236.43|12
1650868670000|2022-04-25 06:37:50|4236.9|4236.3|4235.9|4235.3|4237.03|4236.43|4235.28|4234.68|277
1650868680000|2022-04-25 06:38:00|4235.78|4235.18|4236.78|4236.18|4236.78|4236.18|4235.78|4235.18|50
1650868690000|2022-04-25 06:38:10|4236.53|4235.93|4235.03|4234.43|4236.53|4235.93|4235.03|4234.43|51
1650868700000|2022-04-25 06:38:20|4234.9|4234.3|4235.28|4234.68|4235.28|4234.68|4234.78|4234.18|71
1650868710000|2022-04-25 06:38:30|4235.15|4234.55|4234.78|4234.18|4235.28|4234.68|4234.78|4234.18|20
1650868720000|2022-04-25 06:38:40|4234.9|4234.3|4235.03|4234.43|4235.03|4234.43|4234.28|4233.68|40
1650868730000|2022-04-25 06:38:50|4235.15|4234.55|4236.53|4235.93|4236.78|4236.18|4235.15|4234.55|153
1650868740000|2022-04-25 06:39:00|4236.78|4236.18|4237.03|4236.43|4237.03|4236.43|4236.15|4235.55|25
1650868750000|2022-04-25 06:39:10|4236.9|4236.3|4236.78|4236.18|4237.28|4236.68|4236.53|4235.93|59
1650868760000|2022-04-25 06:39:20|4236.65|4236.05|4236.78|4236.18|4236.9|4236.3|4236.65|4236.05|14
1650868770000|2022-04-25 06:39:30|4236.65|4236.05|4236.78|4236.18|4236.78|4236.18|4236.53|4235.93|10
1650868780000|2022-04-25 06:39:40|4236.9|4236.3|4237.03|4236.43|4237.53|4236.93|4236.78|4236.18|37
1650868790000|2022-04-25 06:39:50|4237.15|4236.55|4237.28|4236.68|4237.53|4236.93|4237.15|4236.55|17
1650868800000|2022-04-25 06:40:00|4237.53|4236.93|4238.28|4237.68|4238.28|4237.68|4237.53|4236.93|99
1650868810000|2022-04-25 06:40:10|4237.9|4237.3|4238.28|4237.68|4238.4|4237.8|4237.78|4237.18|87
1650868820000|2022-04-25 06:40:20|4238.4|4237.8|4238.28|4237.68|4238.4|4237.8|4238.15|4237.55|31
1650868830000|2022-04-25 06:40:30|4238.15|4237.55|4238.28|4237.68|4238.28|4237.68|4238.03|4237.43|28
1650868840000|2022-04-25 06:40:40|4238.4|4237.8|4238.03|4237.43|4238.4|4237.8|4237.28|4236.68|68
1650868850000|2022-04-25 06:40:50|4237.53|4236.93|4238.03|4237.43|4238.28|4237.68|4237.28|4236.68|87
1650868860000|2022-04-25 06:41:00|4238.28|4237.68|4238.15|4237.55|4238.28|4237.68|4237.9|4237.3|27
1650868870000|2022-04-25 06:41:10|4238.03|4237.43|4238.9|4238.3|4238.9|4238.3|4237.78|4237.18|157
1650868880000|2022-04-25 06:41:20|4239.03|4238.43|4240.28|4239.68|4240.28|4239.68|4239.03|4238.43|60
1650868890000|2022-04-25 06:41:30|4240.4|4239.8|4241.78|4241.18|4242.03|4241.43|4240.4|4239.8|106
1650868900000|2022-04-25 06:41:40|4241.65|4241.05|4240.28|4239.68|4241.78|4241.18|4240.15|4239.55|261
1650868910000|2022-04-25 06:41:50|4240.4|4239.8|4240.53|4239.93|4240.53|4239.93|4240.15|4239.55|55
1650868920000|2022-04-25 06:42:00|4241.03|4240.43|4242.03|4241.43|4242.28|4241.68|4241.03|4240.43|60
1650868930000|2022-04-25 06:42:10|4242.15|4241.55|4242.03|4241.43|4242.15|4241.55|4241.78|4241.18|29
1650868940000|2022-04-25 06:42:20|4242.28|4241.68|4242.28|4241.68|4242.28|4241.68|4242.03|4241.43|62
1650868950000|2022-04-25 06:42:30|4242.03|4241.43|4241.28|4240.68|4242.03|4241.43|4240.9|4240.3|68
1650868960000|2022-04-25 06:42:40|4241.15|4240.55|4241.53|4240.93|4241.53|4240.93|4241.15|4240.55|42
1650868970000|2022-04-25 06:42:50|4241.65|4241.05|4241.53|4240.93|4241.65|4241.05|4241.4|4240.8|17
1650868980000|2022-04-25 06:43:00|4241.28|4240.68|4241.4|4240.8|4241.4|4240.8|4241.28|4240.68|20
1650868990000|2022-04-25 06:43:10|4241.53|4240.93|4241.78|4241.18|4242.03|4241.43|4241.4|4240.8|13
1650869000000|2022-04-25 06:43:20|4242.03|4241.43|4242.4|4241.8|4242.53|4241.93|4242.03|4241.43|38
1650869010000|2022-04-25 06:43:30|4242.28|4241.68|4241.78|4241.18|4242.28|4241.68|4241.78|4241.18|12
1650869020000|2022-04-25 06:43:40|4241.65|4241.05|4241.28|4240.68|4241.78|4241.18|4241.28|4240.68|34
1650869030000|2022-04-25 06:43:50|4241.15|4240.55|4239.53|4238.93|4241.53|4240.93|4239.53|4238.93|83
1650869040000|2022-04-25 06:44:00|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4239.78|4239.18|53
1650869050000|2022-04-25 06:44:10|4240.15|4239.55|4239.78|4239.18|4240.4|4239.8|4239.78|4239.18|13
1650869060000|2022-04-25 06:44:20|4239.9|4239.3|4239.28|4238.68|4239.9|4239.3|4239.15|4238.55|21
1650869070000|2022-04-25 06:44:30|4239.15|4238.55|4238.28|4237.68|4239.15|4238.55|4238.28|4237.68|51
1650869080000|2022-04-25 06:44:40|4238.53|4237.93|4238.03|4237.43|4238.53|4237.93|4238.03|4237.43|71
1650869090000|2022-04-25 06:44:50|4238.4|4237.8|4237.65|4237.05|4238.4|4237.8|4237.4|4236.8|34
1650869100000|2022-04-25 06:45:00|4237.53|4236.93|4238.9|4238.3|4239.03|4238.43|4237.53|4236.93|78
1650869110000|2022-04-25 06:45:10|4238.78|4238.18|4237.9|4237.3|4238.78|4238.18|4237.53|4236.93|65
1650869120000|2022-04-25 06:45:20|4238.03|4237.43|4238.53|4237.93|4238.65|4238.05|4237.9|4237.3|19
1650869130000|2022-04-25 06:45:30|4238.4|4237.8|4238.78|4238.18|4239.28|4238.68|4238.4|4237.8|35
1650869140000|2022-04-25 06:45:40|4238.53|4237.93|4238.53|4237.93|4238.65|4238.05|4238.4|4237.8|35
1650869150000|2022-04-25 06:45:50|4238.03|4237.43|4238.28|4237.68|4238.53|4237.93|4238.03|4237.43|33
1650869160000|2022-04-25 06:46:00|4238.03|4237.43|4237.4|4236.8|4238.28|4237.68|4237.4|4236.8|28
1650869170000|2022-04-25 06:46:10|4237.53|4236.93|4237.15|4236.55|4238.03|4237.43|4236.78|4236.18|187
1650869180000|2022-04-25 06:46:20|4237.03|4236.43|4236.53|4235.93|4237.03|4236.43|4236.4|4235.8|43
1650869190000|2022-04-25 06:46:30|4236.4|4235.8|4236.28|4235.68|4236.53|4235.93|4236.28|4235.68|27
1650869200000|2022-04-25 06:46:40|4236.15|4235.55|4235.9|4235.3|4236.28|4235.68|4235.65|4235.05|86
1650869210000|2022-04-25 06:46:50|4236.03|4235.43|4235.28|4234.68|4236.28|4235.68|4235.28|4234.68|29
1650869220000|2022-04-25 06:47:00|4235.53|4234.93|4235.53|4234.93|4235.78|4235.18|4235.03|4234.43|62
1650869230000|2022-04-25 06:47:10|4235.4|4234.8|4236.03|4235.43|4236.03|4235.43|4235.03|4234.43|94
1650869240000|2022-04-25 06:47:20|4236.28|4235.68|4236.53|4235.93|4236.53|4235.93|4235.78|4235.18|34
1650869250000|2022-04-25 06:47:30|4236.78|4236.18|4236.53|4235.93|4237.28|4236.68|4236.53|4235.93|28
1650869260000|2022-04-25 06:47:40|4236.4|4235.8|4235.78|4235.18|4236.4|4235.8|4235.78|4235.18|27
1650869270000|2022-04-25 06:47:50|4235.53|4234.93|4235.78|4235.18|4235.9|4235.3|4235.53|4234.93|32
1650869280000|2022-04-25 06:48:00|4236.03|4235.43|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|27
1650869290000|2022-04-25 06:48:10|4236.4|4235.8|4236.28|4235.68|4236.53|4235.93|4236.28|4235.68|107
1650869300000|2022-04-25 06:48:20|4236.78|4236.18|4236.78|4236.18|4236.78|4236.18|4236.78|4236.18|39
1650869310000|2022-04-25 06:48:30|4237.03|4236.43|4238.28|4237.68|4238.65|4238.05|4237.03|4236.43|114
1650869320000|2022-04-25 06:48:40|4238.53|4237.93|4239.65|4239.05|4239.65|4239.05|4238.53|4237.93|65
1650869330000|2022-04-25 06:48:50|4239.53|4238.93|4239.03|4238.43|4239.53|4238.93|4239.03|4238.43|33
1650869340000|2022-04-25 06:49:00|4238.9|4238.3|4239.4|4238.8|4239.78|4239.18|4238.9|4238.3|31
1650869350000|2022-04-25 06:49:10|4239.53|4238.93|4239.53|4238.93|4240.03|4239.43|4239.28|4238.68|170
1650869360000|2022-04-25 06:49:20|4239.4|4238.8|4239.78|4239.18|4240.15|4239.55|4239.4|4238.8|31
1650869370000|2022-04-25 06:49:30|4240.03|4239.43|4239.78|4239.18|4240.03|4239.43|4239.78|4239.18|5
1650869380000|2022-04-25 06:49:40|4239.9|4239.3|4238.78|4238.18|4239.9|4239.3|4238.78|4238.18|37
1650869390000|2022-04-25 06:49:50|4238.28|4237.68|4237.78|4237.18|4238.28|4237.68|4237.53|4236.93|35
1650869400000|2022-04-25 06:50:00|4238.03|4237.43|4238.03|4237.43|4238.53|4237.93|4238.03|4237.43|29
1650869410000|2022-04-25 06:50:10|4238.15|4237.55|4236.03|4235.43|4238.15|4237.55|4236.03|4235.43|53
1650869420000|2022-04-25 06:50:20|4235.9|4235.3|4235.65|4235.05|4236.03|4235.43|4235.28|4234.68|52
1650869430000|2022-04-25 06:50:30|4235.53|4234.93|4233.53|4232.93|4235.53|4234.93|4233.53|4232.93|262
1650869440000|2022-04-25 06:50:40|4233.78|4233.18|4234.03|4233.43|4234.15|4233.55|4233.78|4233.18|58
1650869450000|2022-04-25 06:50:50|4234.15|4233.55|4234.03|4233.43|4234.4|4233.8|4233.9|4233.3|74
1650869460000|2022-04-25 06:51:00|4234.28|4233.68|4234.65|4234.05|4235.03|4234.43|4234.28|4233.68|59
1650869470000|2022-04-25 06:51:10|4234.78|4234.18|4234.78|4234.18|4234.9|4234.3|4234.53|4233.93|57
1650869480000|2022-04-25 06:51:20|4234.53|4233.93|4233.03|4232.43|4234.53|4233.93|4233.03|4232.43|49
1650869490000|2022-04-25 06:51:30|4233.15|4232.55|4233.03|4232.43|4233.28|4232.68|4232.15|4231.55|93
1650869500000|2022-04-25 06:51:40|4233.28|4232.68|4232.9|4232.3|4233.28|4232.68|4232.9|4232.3|58
1650869510000|2022-04-25 06:51:50|4233.03|4232.43|4232.4|4231.8|4233.28|4232.68|4232.4|4231.8|25
1650869520000|2022-04-25 06:52:00|4232.28|4231.68|4231.53|4230.93|4232.53|4231.93|4231.53|4230.93|61
1650869530000|2022-04-25 06:52:10|4231.65|4231.05|4230.9|4230.3|4231.65|4231.05|4230.78|4230.18|261
1650869540000|2022-04-25 06:52:20|4231.03|4230.43|4230.4|4229.8|4231.28|4230.68|4230.03|4229.43|200
1650869550000|2022-04-25 06:52:30|4230.28|4229.68|4230.78|4230.18|4230.78|4230.18|4230.03|4229.43|86
1650869560000|2022-04-25 06:52:40|4230.65|4230.05|4230.28|4229.68|4230.9|4230.3|4230.28|4229.68|31
1650869570000|2022-04-25 06:52:50|4230.4|4229.8|4230.78|4230.18|4230.78|4230.18|4230.28|4229.68|69
1650869580000|2022-04-25 06:53:00|4230.9|4230.3|4230.28|4229.68|4231.03|4230.43|4230.28|4229.68|64
1650869590000|2022-04-25 06:53:10|4230.03|4229.43|4230.53|4229.93|4230.53|4229.93|4229.9|4229.3|61
1650869600000|2022-04-25 06:53:20|4230.4|4229.8|4230.03|4229.43|4230.4|4229.8|4229.78|4229.18|42
1650869610000|2022-04-25 06:53:30|4230.9|4230.3|4230.65|4230.05|4231.03|4230.43|4230.53|4229.93|225
1650869620000|2022-04-25 06:53:40|4230.78|4230.18|4230.53|4229.93|4230.78|4230.18|4230.53|4229.93|27
1650869630000|2022-04-25 06:53:50|4230.78|4230.18|4229.78|4229.18|4230.78|4230.18|4229.78|4229.18|33
1650869640000|2022-04-25 06:54:00|4230.15|4229.55|4230.53|4229.93|4230.53|4229.93|4230.03|4229.43|22
1650869650000|2022-04-25 06:54:10|4230.28|4229.68|4230.78|4230.18|4230.78|4230.18|4230.28|4229.68|31
1650869660000|2022-04-25 06:54:20|4230.65|4230.05|4231.65|4231.05|4231.65|4231.05|4230.4|4229.8|51
1650869670000|2022-04-25 06:54:30|4231.78|4231.18|4231.65|4231.05|4231.78|4231.18|4231.28|4230.68|101
1650869680000|2022-04-25 06:54:40|4231.78|4231.18|4231.53|4230.93|4231.78|4231.18|4231.28|4230.68|44
1650869690000|2022-04-25 06:54:50|4231.28|4230.68|4231.78|4231.18|4232.03|4231.43|4231.28|4230.68|37
1650869700000|2022-04-25 06:55:00|4231.9|4231.3|4230.78|4230.18|4231.9|4231.3|4230.78|4230.18|78
1650869710000|2022-04-25 06:55:10|4230.65|4230.05|4228.15|4227.55|4230.65|4230.05|4228.03|4227.43|239
1650869720000|2022-04-25 06:55:20|4228.03|4227.43|4227.53|4226.93|4228.28|4227.68|4227.4|4226.8|112
1650869730000|2022-04-25 06:55:30|4227.4|4226.8|4227.28|4226.68|4228.28|4227.68|4227.28|4226.68|157
1650869740000|2022-04-25 06:55:40|4227.03|4226.43|4227.03|4226.43|4227.28|4226.68|4226.78|4226.18|141
1650869750000|2022-04-25 06:55:50|4227.15|4226.55|4227.65|4227.05|4227.78|4227.18|4227.03|4226.43|55
1650869760000|2022-04-25 06:56:00|4227.53|4226.93|4228.28|4227.68|4228.4|4227.8|4227.53|4226.93|184
1650869770000|2022-04-25 06:56:10|4228.4|4227.8|4228.28|4227.68|4228.53|4227.93|4228.28|4227.68|54
1650869780000|2022-04-25 06:56:20|4228.03|4227.43|4228.28|4227.68|4228.65|4228.05|4228.03|4227.43|64
1650869790000|2022-04-25 06:56:30|4228.4|4227.8|4228.53|4227.93|4229.15|4228.55|4228.4|4227.8|123
1650869800000|2022-04-25 06:56:40|4228.65|4228.05|4228.15|4227.55|4228.65|4228.05|4228.03|4227.43|25
1650869810000|2022-04-25 06:56:50|4228.03|4227.43|4228.53|4227.93|4228.53|4227.93|4228.03|4227.43|24
1650869820000|2022-04-25 06:57:00|4228.78|4228.18|4227.65|4227.05|4228.78|4228.18|4227.53|4226.93|76
1650869830000|2022-04-25 06:57:10|4227.78|4227.18|4228.53|4227.93|4228.53|4227.93|4227.53|4226.93|200
1650869840000|2022-04-25 06:57:20|4228.65|4228.05|4228.65|4228.05|4228.9|4228.3|4228.28|4227.68|67
1650869850000|2022-04-25 06:57:30|4228.53|4227.93|4227.78|4227.18|4228.53|4227.93|4227.78|4227.18|41
1650869860000|2022-04-25 06:57:40|4228.03|4227.43|4228.15|4227.55|4228.15|4227.55|4227.03|4226.43|89
1650869870000|2022-04-25 06:57:50|4227.9|4227.3|4227.4|4226.8|4227.9|4227.3|4227.28|4226.68|55
1650869880000|2022-04-25 06:58:00|4227.28|4226.68|4226.53|4225.93|4227.28|4226.68|4226.28|4225.68|96
1650869890000|2022-04-25 06:58:10|4226.78|4226.18|4226.53|4225.93|4227.28|4226.68|4226.53|4225.93|67
1650869900000|2022-04-25 06:58:20|4226.65|4226.05|4226.28|4225.68|4227.03|4226.43|4226.28|4225.68|99
1650869910000|2022-04-25 06:58:30|4226.4|4225.8|4226.53|4225.93|4226.53|4225.93|4226.03|4225.43|65
1650869920000|2022-04-25 06:58:40|4226.4|4225.8|4226.28|4225.68|4226.53|4225.93|4226.03|4225.43|95
1650869930000|2022-04-25 06:58:50|4226.15|4225.55|4227.03|4226.43|4227.28|4226.68|4226.15|4225.55|129
1650869940000|2022-04-25 06:59:00|4226.78|4226.18|4226.4|4225.8|4227.03|4226.43|4226.4|4225.8|30
1650869950000|2022-04-25 06:59:10|4226.53|4225.93|4227.78|4227.18|4227.78|4227.18|4226.53|4225.93|69
1650869960000|2022-04-25 06:59:20|4227.9|4227.3|4228.15|4227.55|4228.53|4227.93|4227.78|4227.18|59
1650869970000|2022-04-25 06:59:30|4228.03|4227.43|4227.28|4226.68|4228.28|4227.68|4227.28|4226.68|29
1650869980000|2022-04-25 06:59:40|4227.53|4226.93|4228.28|4227.68|4228.28|4227.68|4227.53|4226.93|52
1650869990000|2022-04-25 06:59:50|4228.53|4227.93|4228.65|4228.05|4228.78|4228.18|4228.03|4227.43|91
1650870000000|2022-04-25 07:00:00|4228.28|4227.68|4227.03|4226.43|4229.78|4229.18|4226.9|4226.3|504
1650870010000|2022-04-25 07:00:10|4226.78|4226.18|4227.03|4226.43|4227.28|4226.68|4226.28|4225.68|222
1650870020000|2022-04-25 07:00:20|4226.78|4226.18|4227.65|4227.05|4228.15|4227.55|4226.78|4226.18|148
1650870030000|2022-04-25 07:00:30|4227.78|4227.18|4230.78|4230.18|4230.78|4230.18|4227.65|4227.05|295
1650870040000|2022-04-25 07:00:40|4230.9|4230.3|4227.78|4227.18|4230.9|4230.3|4227.78|4227.18|428
1650870050000|2022-04-25 07:00:50|4228.28|4227.68|4228.9|4228.3|4229.78|4229.18|4228.03|4227.43|316
1650870060000|2022-04-25 07:01:00|4228.78|4228.18|4228.78|4228.18|4229.03|4228.43|4227.4|4226.8|181
1650870070000|2022-04-25 07:01:10|4228.9|4228.3|4229.53|4228.93|4229.9|4229.3|4228.9|4228.3|171
1650870080000|2022-04-25 07:01:20|4230.03|4229.43|4230.53|4229.93|4230.78|4230.18|4229.78|4229.18|172
1650870090000|2022-04-25 07:01:30|4230.4|4229.8|4229.03|4228.43|4230.53|4229.93|4229.03|4228.43|109
1650870100000|2022-04-25 07:01:40|4228.28|4227.68|4228.03|4227.43|4228.65|4228.05|4226.78|4226.18|180
1650870110000|2022-04-25 07:01:50|4227.78|4227.18|4228.28|4227.68|4229.15|4228.55|4227.78|4227.18|75
1650870120000|2022-04-25 07:02:00|4228.03|4227.43|4230.15|4229.55|4230.53|4229.93|4228.03|4227.43|110
1650870130000|2022-04-25 07:02:10|4230.28|4229.68|4231.28|4230.68|4231.53|4230.93|4230.28|4229.68|143
1650870140000|2022-04-25 07:02:20|4231.4|4230.8|4231.4|4230.8|4231.9|4231.3|4231.03|4230.43|92
1650870150000|2022-04-25 07:02:30|4231.28|4230.68|4231.03|4230.43|4231.53|4230.93|4230.78|4230.18|87
1650870160000|2022-04-25 07:02:40|4231.15|4230.55|4231.03|4230.43|4231.53|4230.93|4230.65|4230.05|50
1650870170000|2022-04-25 07:02:50|4231.53|4230.93|4231.15|4230.55|4232.03|4231.43|4231.03|4230.43|111
1650870180000|2022-04-25 07:03:00|4230.53|4229.93|4230.4|4229.8|4230.9|4230.3|4230.03|4229.43|96
1650870190000|2022-04-25 07:03:10|4230.28|4229.68|4228.15|4227.55|4230.53|4229.93|4228.15|4227.55|164
1650870200000|2022-04-25 07:03:20|4228.53|4227.93|4227.28|4226.68|4228.53|4227.93|4227.28|4226.68|77
1650870210000|2022-04-25 07:03:30|4227.15|4226.55|4227.28|4226.68|4227.53|4226.93|4226.65|4226.05|147
1650870220000|2022-04-25 07:03:40|4227.53|4226.93|4227.28|4226.68|4229.03|4228.43|4227.03|4226.43|114
1650870230000|2022-04-25 07:03:50|4227.15|4226.55|4227.28|4226.68|4227.78|4227.18|4226.9|4226.3|47
1650870240000|2022-04-25 07:04:00|4227.53|4226.93|4228.65|4228.05|4228.65|4228.05|4227.03|4226.43|106
1650870250000|2022-04-25 07:04:10|4228.53|4227.93|4226.53|4225.93|4228.53|4227.93|4226.53|4225.93|92
1650870260000|2022-04-25 07:04:20|4226.65|4226.05|4226.15|4225.55|4226.65|4226.05|4226.03|4225.43|59
1650870270000|2022-04-25 07:04:30|4226.28|4225.68|4224.53|4223.93|4226.28|4225.68|4224.15|4223.55|403
1650870280000|2022-04-25 07:04:40|4224.65|4224.05|4225.03|4224.43|4225.03|4224.43|4224.53|4223.93|126
1650870290000|2022-04-25 07:04:50|4224.9|4224.3|4224.28|4223.68|4224.9|4224.3|4224.15|4223.55|66
1650870300000|2022-04-25 07:05:00|4224.53|4223.93|4225.78|4225.18|4225.78|4225.18|4224.28|4223.68|223
1650870310000|2022-04-25 07:05:10|4225.4|4224.8|4225.65|4225.05|4225.9|4225.3|4225.15|4224.55|136
1650870320000|2022-04-25 07:05:20|4225.78|4225.18|4227.03|4226.43|4227.03|4226.43|4225.78|4225.18|135
1650870330000|2022-04-25 07:05:30|4227.28|4226.68|4227.28|4226.68|4227.53|4226.93|4227.28|4226.68|74
1650870340000|2022-04-25 07:05:40|4227.53|4226.93|4227.4|4226.8|4227.78|4227.18|4227.28|4226.68|77
1650870350000|2022-04-25 07:05:50|4227.53|4226.93|4227.78|4227.18|4227.78|4227.18|4227.28|4226.68|61
1650870360000|2022-04-25 07:06:00|4227.9|4227.3|4226.28|4225.68|4227.9|4227.3|4225.65|4225.05|114
1650870370000|2022-04-25 07:06:10|4226.4|4225.8|4229.03|4228.43|4229.03|4228.43|4226.4|4225.8|96
1650870380000|2022-04-25 07:06:20|4228.9|4228.3|4229.78|4229.18|4230.03|4229.43|4228.78|4228.18|166
1650870390000|2022-04-25 07:06:30|4229.65|4229.05|4229.9|4229.3|4230.53|4229.93|4229.03|4228.43|100
1650870400000|2022-04-25 07:06:40|4230.03|4229.43|4229.65|4229.05|4230.03|4229.43|4229.53|4228.93|59
1650870410000|2022-04-25 07:06:50|4229.78|4229.18|4230.53|4229.93|4230.65|4230.05|4229.78|4229.18|191
1650870420000|2022-04-25 07:07:00|4230.28|4229.68|4231.78|4231.18|4232.03|4231.43|4230.28|4229.68|156
1650870430000|2022-04-25 07:07:10|4231.53|4230.93|4232.78|4232.18|4232.78|4232.18|4231.4|4230.8|101
1650870440000|2022-04-25 07:07:20|4232.65|4232.05|4234.03|4233.43|4234.03|4233.43|4232.53|4231.93|154
1650870450000|2022-04-25 07:07:30|4234.15|4233.55|4236.53|4235.93|4236.78|4236.18|4234.03|4233.43|555
1650870460000|2022-04-25 07:07:40|4236.78|4236.18|4238.9|4238.3|4238.9|4238.3|4236.53|4235.93|253
1650870470000|2022-04-25 07:07:50|4239.28|4238.68|4241.03|4240.43|4241.03|4240.43|4239.28|4238.68|310
1650870480000|2022-04-25 07:08:00|4240.78|4240.18|4243.15|4242.55|4243.4|4242.8|4240.78|4240.18|252
1650870490000|2022-04-25 07:08:10|4243.03|4242.43|4242.78|4242.18|4243.03|4242.43|4241.9|4241.3|217
1650870500000|2022-04-25 07:08:20|4242.65|4242.05|4242.03|4241.43|4242.78|4242.18|4241.9|4241.3|143
1650870510000|2022-04-25 07:08:30|4241.9|4241.3|4242.28|4241.68|4242.28|4241.68|4241.53|4240.93|41
1650870520000|2022-04-25 07:08:40|4242.15|4241.55|4241.9|4241.3|4242.78|4242.18|4241.65|4241.05|176
1650870530000|2022-04-25 07:08:50|4242.03|4241.43|4241.65|4241.05|4242.53|4241.93|4241.65|4241.05|109
1650870540000|2022-04-25 07:09:00|4241.53|4240.93|4241.78|4241.18|4241.78|4241.18|4241.53|4240.93|118
1650870550000|2022-04-25 07:09:10|4241.65|4241.05|4242.28|4241.68|4243.53|4242.93|4241.53|4240.93|231
1650870560000|2022-04-25 07:09:20|4242.03|4241.43|4241.53|4240.93|4242.4|4241.8|4241.53|4240.93|68
1650870570000|2022-04-25 07:09:30|4241.15|4240.55|4239.03|4238.43|4241.28|4240.68|4238.78|4238.18|210
1650870580000|2022-04-25 07:09:40|4239.15|4238.55|4238.78|4238.18|4239.15|4238.55|4238.03|4237.43|123
1650870590000|2022-04-25 07:09:50|4238.9|4238.3|4238.53|4237.93|4239.03|4238.43|4238.53|4237.93|106
1650870600000|2022-04-25 07:10:00|4238.15|4237.55|4238.03|4237.43|4238.53|4237.93|4237.78|4237.18|175
1650870610000|2022-04-25 07:10:10|4237.78|4237.18|4237.53|4236.93|4237.78|4237.18|4236.78|4236.18|108
1650870620000|2022-04-25 07:10:20|4237.4|4236.8|4238.28|4237.68|4239.28|4238.68|4237.4|4236.8|104
1650870630000|2022-04-25 07:10:30|4238.53|4237.93|4238.03|4237.43|4238.65|4238.05|4237.4|4236.8|111
1650870640000|2022-04-25 07:10:40|4237.9|4237.3|4237.4|4236.8|4237.9|4237.3|4237.28|4236.68|53
1650870650000|2022-04-25 07:10:50|4237.53|4236.93|4235.28|4234.68|4237.53|4236.93|4235.28|4234.68|137
1650870660000|2022-04-25 07:11:00|4235.78|4235.18|4236.03|4235.43|4236.53|4235.93|4235.03|4234.43|127
1650870670000|2022-04-25 07:11:10|4235.78|4235.18|4235.28|4234.68|4236.28|4235.68|4235.15|4234.55|108
1650870680000|2022-04-25 07:11:20|4235.03|4234.43|4234.28|4233.68|4235.78|4235.18|4234.28|4233.68|92
1650870690000|2022-04-25 07:11:30|4234.15|4233.55|4234.78|4234.18|4235.03|4234.43|4234.15|4233.55|62
1650870700000|2022-04-25 07:11:40|4235.03|4234.43|4234.78|4234.18|4235.4|4234.8|4234.28|4233.68|73
1650870710000|2022-04-25 07:11:50|4235.15|4234.55|4237.03|4236.43|4237.03|4236.43|4235.15|4234.55|111
1650870720000|2022-04-25 07:12:00|4236.78|4236.18|4237.03|4236.43|4237.53|4236.93|4236.03|4235.43|85
1650870730000|2022-04-25 07:12:10|4236.9|4236.3|4235.9|4235.3|4237.03|4236.43|4235.78|4235.18|41
1650870740000|2022-04-25 07:12:20|4235.4|4234.8|4235.28|4234.68|4236.28|4235.68|4235.28|4234.68|31
1650870750000|2022-04-25 07:12:30|4235.03|4234.43|4235.03|4234.43|4235.53|4234.93|4234.28|4233.68|58
1650870760000|2022-04-25 07:12:40|4235.28|4234.68|4234.53|4233.93|4235.4|4234.8|4234.15|4233.55|40
1650870770000|2022-04-25 07:12:50|4234.9|4234.3|4237.03|4236.43|4237.03|4236.43|4234.78|4234.18|36
1650870780000|2022-04-25 07:13:00|4236.78|4236.18|4235.4|4234.8|4236.78|4236.18|4235.03|4234.43|102
1650870790000|2022-04-25 07:13:10|4235.28|4234.68|4234.53|4233.93|4235.28|4234.68|4234.28|4233.68|63
1650870800000|2022-04-25 07:13:20|4234.78|4234.18|4237.65|4237.05|4237.78|4237.18|4234.78|4234.18|69
1650870810000|2022-04-25 07:13:30|4237.78|4237.18|4239.28|4238.68|4239.53|4238.93|4237.53|4236.93|136
1650870820000|2022-04-25 07:13:40|4239.03|4238.43|4240.78|4240.18|4240.78|4240.18|4239.03|4238.43|104
1650870830000|2022-04-25 07:13:50|4240.9|4240.3|4241.53|4240.93|4242.15|4241.55|4240.78|4240.18|123
1650870840000|2022-04-25 07:14:00|4241.03|4240.43|4240.9|4240.3|4241.28|4240.68|4240.28|4239.68|74
1650870850000|2022-04-25 07:14:10|4241.03|4240.43|4240.28|4239.68|4241.28|4240.68|4240.03|4239.43|77
1650870860000|2022-04-25 07:14:20|4240.4|4239.8|4239.53|4238.93|4240.78|4240.18|4239.53|4238.93|42
1650870870000|2022-04-25 07:14:30|4239.65|4239.05|4237.9|4237.3|4239.78|4239.18|4237.9|4237.3|96
1650870880000|2022-04-25 07:14:40|4237.78|4237.18|4238.78|4238.18|4239.03|4238.43|4237.4|4236.8|74
1650870890000|2022-04-25 07:14:50|4238.65|4238.05|4238.28|4237.68|4239.4|4238.8|4238.28|4237.68|45
1650870900000|2022-04-25 07:15:00|4238.03|4237.43|4237.53|4236.93|4238.03|4237.43|4236.78|4236.18|145
1650870910000|2022-04-25 07:15:10|4237.4|4236.8|4238.78|4238.18|4239.03|4238.43|4237.15|4236.55|35
1650870920000|2022-04-25 07:15:20|4239.03|4238.43|4240.78|4240.18|4240.9|4240.3|4239.03|4238.43|84
1650870930000|2022-04-25 07:15:30|4241.03|4240.43|4241.28|4240.68|4241.78|4241.18|4240.9|4240.3|68
1650870940000|2022-04-25 07:15:40|4241.15|4240.55|4240.65|4240.05|4241.28|4240.68|4240.28|4239.68|53
1650870950000|2022-04-25 07:15:50|4240.28|4239.68|4240.4|4239.8|4240.53|4239.93|4239.53|4238.93|43
1650870960000|2022-04-25 07:16:00|4240.78|4240.18|4241.78|4241.18|4241.78|4241.18|4240.53|4239.93|58
1650870970000|2022-04-25 07:16:10|4242.03|4241.43|4243.53|4242.93|4243.78|4243.18|4242.03|4241.43|146
1650870980000|2022-04-25 07:16:20|4243.78|4243.18|4244.53|4243.93|4245.03|4244.43|4243.78|4243.18|384
1650870990000|2022-04-25 07:16:30|4244.78|4244.18|4244.03|4243.43|4244.78|4244.18|4243.78|4243.18|87
1650871000000|2022-04-25 07:16:40|4244.53|4243.93|4244.28|4243.68|4244.9|4244.3|4244.03|4243.43|134
1650871010000|2022-04-25 07:16:50|4244.53|4243.93|4244.53|4243.93|4245.03|4244.43|4243.03|4242.43|131
1650871020000|2022-04-25 07:17:00|4244.28|4243.68|4244.15|4243.55|4245.03|4244.43|4243.53|4242.93|355
1650871030000|2022-04-25 07:17:10|4244.03|4243.43|4245.65|4245.05|4246.65|4246.05|4244.03|4243.43|348
1650871040000|2022-04-25 07:17:20|4245.9|4245.3|4247.03|4246.43|4247.15|4246.55|4245.78|4245.18|196
1650871050000|2022-04-25 07:17:30|4246.78|4246.18|4247.28|4246.68|4248.53|4247.93|4246.78|4246.18|237
1650871060000|2022-04-25 07:17:40|4247.4|4246.8|4246.78|4246.18|4248.03|4247.43|4246.28|4245.68|177
1650871070000|2022-04-25 07:17:50|4246.9|4246.3|4247.78|4247.18|4247.78|4247.18|4246.53|4245.93|70
1650871080000|2022-04-25 07:18:00|4247.53|4246.93|4247.53|4246.93|4248.53|4247.93|4247.53|4246.93|119
1650871090000|2022-04-25 07:18:10|4247.65|4247.05|4248.78|4248.18|4249.03|4248.43|4247.03|4246.43|258
1650871100000|2022-04-25 07:18:20|4248.53|4247.93|4248.28|4247.68|4249.28|4248.68|4248.03|4247.43|239
1650871110000|2022-04-25 07:18:30|4248.53|4247.93|4249.28|4248.68|4249.28|4248.68|4248.53|4247.93|50
1650871120000|2022-04-25 07:18:40|4249.03|4248.43|4249.53|4248.93|4250.78|4250.18|4249.03|4248.43|198
1650871130000|2022-04-25 07:18:50|4249.28|4248.68|4248.53|4247.93|4249.4|4248.8|4248.28|4247.68|187
1650871140000|2022-04-25 07:19:00|4248.15|4247.55|4248.78|4248.18|4249.28|4248.68|4248.15|4247.55|99
1650871150000|2022-04-25 07:19:10|4248.53|4247.93|4249.4|4248.8|4249.4|4248.8|4247.65|4247.05|128
1650871160000|2022-04-25 07:19:20|4249.53|4248.93|4249.28|4248.68|4249.53|4248.93|4249.03|4248.43|56
1650871170000|2022-04-25 07:19:30|4249.4|4248.8|4249.03|4248.43|4250.03|4249.43|4248.65|4248.05|81
1650871180000|2022-04-25 07:19:40|4248.78|4248.18|4247.78|4247.18|4249.03|4248.43|4247.28|4246.68|70
1650871190000|2022-04-25 07:19:50|4247.53|4246.93|4246.9|4246.3|4247.78|4247.18|4246.53|4245.93|115
1650871200000|2022-04-25 07:20:00|4247.03|4246.43|4247.03|4246.43|4248.03|4247.43|4246.53|4245.93|94
1650871210000|2022-04-25 07:20:10|4246.78|4246.18|4247.28|4246.68|4247.28|4246.68|4246.15|4245.55|106
1650871220000|2022-04-25 07:20:20|4247.03|4246.43|4246.78|4246.18|4247.28|4246.68|4246.53|4245.93|48
1650871230000|2022-04-25 07:20:30|4246.65|4246.05|4247.78|4247.18|4248.28|4247.68|4246.65|4246.05|75
1650871240000|2022-04-25 07:20:40|4247.53|4246.93|4247.28|4246.68|4248.4|4247.8|4247.28|4246.68|258
1650871250000|2022-04-25 07:20:50|4247.03|4246.43|4246.78|4246.18|4247.28|4246.68|4246.15|4245.55|50
1650871260000|2022-04-25 07:21:00|4247.15|4246.55|4246.53|4245.93|4247.53|4246.93|4246.53|4245.93|64
1650871270000|2022-04-25 07:21:10|4246.4|4245.8|4246.28|4245.68|4246.9|4246.3|4246.28|4245.68|37
1650871280000|2022-04-25 07:21:20|4246.53|4245.93|4246.53|4245.93|4246.78|4246.18|4245.65|4245.05|97
1650871290000|2022-04-25 07:21:30|4246.65|4246.05|4246.53|4245.93|4247.03|4246.43|4246.53|4245.93|30
1650871300000|2022-04-25 07:21:40|4246.4|4245.8|4245.65|4245.05|4246.78|4246.18|4245.53|4244.93|32
1650871310000|2022-04-25 07:21:50|4245.53|4244.93|4246.03|4245.43|4246.15|4245.55|4245.28|4244.68|34
1650871320000|2022-04-25 07:22:00|4245.78|4245.18|4245.53|4244.93|4246.28|4245.68|4245.53|4244.93|34
1650871330000|2022-04-25 07:22:10|4245.28|4244.68|4244.03|4243.43|4245.4|4244.8|4244.03|4243.43|118
1650871340000|2022-04-25 07:22:20|4243.9|4243.3|4245.53|4244.93|4245.53|4244.93|4243.78|4243.18|260
1650871350000|2022-04-25 07:22:30|4245.65|4245.05|4246.15|4245.55|4246.28|4245.68|4245.53|4244.93|86
1650871360000|2022-04-25 07:22:40|4246.03|4245.43|4245.28|4244.68|4246.03|4245.43|4245.28|4244.68|99
1650871370000|2022-04-25 07:22:50|4245.78|4245.18|4246.78|4246.18|4247.03|4246.43|4245.78|4245.18|103
1650871380000|2022-04-25 07:23:00|4246.53|4245.93|4247.4|4246.8|4247.53|4246.93|4246.53|4245.93|150
1650871390000|2022-04-25 07:23:10|4247.53|4246.93|4249.03|4248.43|4249.28|4248.68|4247.28|4246.68|238
1650871400000|2022-04-25 07:23:20|4248.9|4248.3|4248.78|4248.18|4249.03|4248.43|4248.28|4247.68|52
1650871410000|2022-04-25 07:23:30|4248.9|4248.3|4248.78|4248.18|4249.03|4248.43|4248.65|4248.05|17
1650871420000|2022-04-25 07:23:40|4248.4|4247.8|4250.28|4249.68|4251.03|4250.43|4248.4|4247.8|237
1650871430000|2022-04-25 07:23:50|4250.4|4249.8|4250.28|4249.68|4250.78|4250.18|4250.03|4249.43|52
1650871440000|2022-04-25 07:24:00|4250.53|4249.93|4250.78|4250.18|4251.28|4250.68|4250.4|4249.8|123
1650871450000|2022-04-25 07:24:10|4250.53|4249.93|4251.28|4250.68|4251.28|4250.68|4250.03|4249.43|112
1650871460000|2022-04-25 07:24:20|4251.53|4250.93|4251.03|4250.43|4251.53|4250.93|4250.78|4250.18|53
1650871470000|2022-04-25 07:24:30|4250.78|4250.18|4252.03|4251.43|4252.03|4251.43|4250.78|4250.18|118
1650871480000|2022-04-25 07:24:40|4251.78|4251.18|4252.03|4251.43|4252.28|4251.68|4251.4|4250.8|40
1650871490000|2022-04-25 07:24:50|4252.28|4251.68|4254.03|4253.43|4254.03|4253.43|4252.28|4251.68|244
1650871500000|2022-04-25 07:25:00|4253.9|4253.3|4256.03|4255.43|4256.53|4255.93|4253.9|4253.3|409
1650871510000|2022-04-25 07:25:10|4256.28|4255.68|4254.9|4254.3|4256.65|4256.05|4254.9|4254.3|135
1650871520000|2022-04-25 07:25:20|4255.03|4254.43|4255.53|4254.93|4255.53|4254.93|4254.78|4254.18|82
1650871530000|2022-04-25 07:25:30|4256.03|4255.43|4255.03|4254.43|4256.03|4255.43|4254.9|4254.3|78
1650871540000|2022-04-25 07:25:40|4254.78|4254.18|4253.9|4253.3|4254.9|4254.3|4253.78|4253.18|238
1650871550000|2022-04-25 07:25:50|4253.78|4253.18|4253.03|4252.43|4254.03|4253.43|4253.03|4252.43|209
1650871560000|2022-04-25 07:26:00|4252.9|4252.3|4253.03|4252.43|4253.28|4252.68|4252.65|4252.05|106
1650871570000|2022-04-25 07:26:10|4252.78|4252.18|4253.53|4252.93|4253.78|4253.18|4252.53|4251.93|110
1650871580000|2022-04-25 07:26:20|4253.65|4253.05|4255.15|4254.55|4255.28|4254.68|4253.28|4252.68|96
1650871590000|2022-04-25 07:26:30|4255.4|4254.8|4253.78|4253.18|4255.53|4254.93|4253.78|4253.18|126
1650871600000|2022-04-25 07:26:40|4254.03|4253.43|4255.9|4255.3|4256.03|4255.43|4254.03|4253.43|190
1650871610000|2022-04-25 07:26:50|4256.03|4255.43|4254.28|4253.68|4256.03|4255.43|4254.28|4253.68|92
1650871620000|2022-04-25 07:27:00|4254.53|4253.93|4253.53|4252.93|4254.53|4253.93|4253.53|4252.93|70
1650871630000|2022-04-25 07:27:10|4253.65|4253.05|4253.53|4252.93|4254.15|4253.55|4253.53|4252.93|48
1650871640000|2022-04-25 07:27:20|4253.28|4252.68|4251.78|4251.18|4253.28|4252.68|4251.78|4251.18|113
1650871650000|2022-04-25 07:27:30|4251.28|4250.68|4251.15|4250.55|4252.15|4251.55|4251.15|4250.55|218
1650871660000|2022-04-25 07:27:40|4251.28|4250.68|4251.03|4250.43|4252.4|4251.8|4251.03|4250.43|139
1650871670000|2022-04-25 07:27:50|4251.15|4250.55|4251.28|4250.68|4251.53|4250.93|4251.03|4250.43|39
1650871680000|2022-04-25 07:28:00|4251.15|4250.55|4251.15|4250.55|4251.53|4250.93|4250.9|4250.3|40
1650871690000|2022-04-25 07:28:10|4251.03|4250.43|4251.78|4251.18|4252.53|4251.93|4251.03|4250.43|101
1650871700000|2022-04-25 07:28:20|4251.4|4250.8|4250.03|4249.43|4251.4|4250.8|4249.28|4248.68|225
1650871710000|2022-04-25 07:28:30|4249.9|4249.3|4250.65|4250.05|4251.03|4250.43|4249.9|4249.3|62
1650871720000|2022-04-25 07:28:40|4250.78|4250.18|4250.4|4249.8|4251.03|4250.43|4250.03|4249.43|131
1650871730000|2022-04-25 07:28:50|4250.28|4249.68|4251.03|4250.43|4251.28|4250.68|4250.28|4249.68|98
1650871740000|2022-04-25 07:29:00|4250.78|4250.18|4250.03|4249.43|4250.78|4250.18|4249.53|4248.93|276
1650871750000|2022-04-25 07:29:10|4250.28|4249.68|4251.03|4250.43|4251.28|4250.68|4250.28|4249.68|91
1650871760000|2022-04-25 07:29:20|4251.28|4250.68|4251.53|4250.93|4251.65|4251.05|4251.03|4250.43|53
1650871770000|2022-04-25 07:29:30|4251.28|4250.68|4251.28|4250.68|4252.28|4251.68|4251.28|4250.68|52
1650871780000|2022-04-25 07:29:40|4251.03|4250.43|4251.78|4251.18|4251.9|4251.3|4250.78|4250.18|128
1650871790000|2022-04-25 07:29:50|4251.53|4250.93|4250.78|4250.18|4251.53|4250.93|4250.65|4250.05|101
1650871800000|2022-04-25 07:30:00|4250.4|4249.8|4251.03|4250.43|4251.03|4250.43|4250.28|4249.68|147
1650871810000|2022-04-25 07:30:10|4250.9|4250.3|4250.03|4249.43|4251.03|4250.43|4250.03|4249.43|93
1650871820000|2022-04-25 07:30:20|4250.28|4249.68|4249.53|4248.93|4250.28|4249.68|4249.28|4248.68|189
1650871830000|2022-04-25 07:30:30|4249.4|4248.8|4248.28|4247.68|4249.53|4248.93|4248.28|4247.68|206
1650871840000|2022-04-25 07:30:40|4248.53|4247.93|4247.28|4246.68|4248.9|4248.3|4247.28|4246.68|197
1650871850000|2022-04-25 07:30:50|4247.53|4246.93|4247.9|4247.3|4248.03|4247.43|4246.78|4246.18|200
1650871860000|2022-04-25 07:31:00|4248.03|4247.43|4247.28|4246.68|4248.03|4247.43|4247.03|4246.43|148
1650871870000|2022-04-25 07:31:10|4247.15|4246.55|4246.28|4245.68|4247.53|4246.93|4245.28|4244.68|236
1650871880000|2022-04-25 07:31:20|4247.03|4246.43|4246.9|4246.3|4247.28|4246.68|4246.53|4245.93|99
1650871890000|2022-04-25 07:31:30|4246.78|4246.18|4246.78|4246.18|4247.28|4246.68|4246.78|4246.18|86
1650871900000|2022-04-25 07:31:40|4246.9|4246.3|4246.53|4245.93|4247.4|4246.8|4245.78|4245.18|307
1650871910000|2022-04-25 07:31:50|4246.15|4245.55|4245.03|4244.43|4246.15|4245.55|4245.03|4244.43|130
1650871920000|2022-04-25 07:32:00|4244.9|4244.3|4244.15|4243.55|4245.03|4244.43|4244.03|4243.43|232
1650871930000|2022-04-25 07:32:10|4244.28|4243.68|4245.53|4244.93|4246.03|4245.43|4243.78|4243.18|198
1650871940000|2022-04-25 07:32:20|4245.28|4244.68|4245.78|4245.18|4246.03|4245.43|4245.28|4244.68|35
1650871950000|2022-04-25 07:32:30|4246.03|4245.43|4246.03|4245.43|4246.28|4245.68|4245.78|4245.18|37
1650871960000|2022-04-25 07:32:40|4246.15|4245.55|4245.53|4244.93|4246.28|4245.68|4245.28|4244.68|65
1650871970000|2022-04-25 07:32:50|4245.65|4245.05|4245.53|4244.93|4245.78|4245.18|4245.03|4244.43|74
1650871980000|2022-04-25 07:33:00|4245.4|4244.8|4244.65|4244.05|4245.53|4244.93|4244.03|4243.43|60
1650871990000|2022-04-25 07:33:10|4244.78|4244.18|4244.28|4243.68|4244.78|4244.18|4244.28|4243.68|47
1650872000000|2022-04-25 07:33:20|4244.03|4243.43|4244.28|4243.68|4244.53|4243.93|4244.03|4243.43|28
1650872010000|2022-04-25 07:33:30|4244.15|4243.55|4244.28|4243.68|4245.15|4244.55|4244.03|4243.43|87
1650872020000|2022-04-25 07:33:40|4244.03|4243.43|4244.15|4243.55|4244.4|4243.8|4244.03|4243.43|24
1650872030000|2022-04-25 07:33:50|4244.03|4243.43|4245.53|4244.93|4245.53|4244.93|4243.53|4242.93|174
1650872040000|2022-04-25 07:34:00|4245.28|4244.68|4244.78|4244.18|4245.53|4244.93|4244.53|4243.93|50
1650872050000|2022-04-25 07:34:10|4244.9|4244.3|4244.53|4243.93|4244.9|4244.3|4244.03|4243.43|147
1650872060000|2022-04-25 07:34:20|4244.28|4243.68|4245.4|4244.8|4245.53|4244.93|4244.28|4243.68|51
1650872070000|2022-04-25 07:34:30|4245.03|4244.43|4244.53|4243.93|4245.28|4244.68|4244.53|4243.93|67
1650872080000|2022-04-25 07:34:40|4244.4|4243.8|4245.03|4244.43|4245.4|4244.8|4244.28|4243.68|115
1650872090000|2022-04-25 07:34:50|4244.78|4244.18|4243.9|4243.3|4244.78|4244.18|4243.53|4242.93|53
1650872100000|2022-04-25 07:35:00|4244.03|4243.43|4244.4|4243.8|4244.65|4244.05|4243.78|4243.18|114
1650872110000|2022-04-25 07:35:10|4244.28|4243.68|4246.15|4245.55|4246.15|4245.55|4244.28|4243.68|103
1650872120000|2022-04-25 07:35:20|4246.03|4245.43|4246.03|4245.43|4246.28|4245.68|4245.9|4245.3|231
1650872130000|2022-04-25 07:35:30|4245.53|4244.93|4244.4|4243.8|4245.65|4245.05|4244.4|4243.8|35
1650872140000|2022-04-25 07:35:40|4244.28|4243.68|4244.53|4243.93|4244.53|4243.93|4243.53|4242.93|83
1650872150000|2022-04-25 07:35:50|4244.4|4243.8|4243.28|4242.68|4244.4|4243.8|4243.03|4242.43|104
1650872160000|2022-04-25 07:36:00|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.15|4242.55|33
1650872170000|2022-04-25 07:36:10|4243.15|4242.55|4244.15|4243.55|4244.28|4243.68|4242.9|4242.3|54
1650872180000|2022-04-25 07:36:20|4244.03|4243.43|4244.78|4244.18|4245.03|4244.43|4244.03|4243.43|27
1650872190000|2022-04-25 07:36:30|4244.9|4244.3|4245.03|4244.43|4245.28|4244.68|4244.53|4243.93|61
1650872200000|2022-04-25 07:36:40|4244.78|4244.18|4244.65|4244.05|4245.03|4244.43|4244.53|4243.93|35
1650872210000|2022-04-25 07:36:50|4244.53|4243.93|4244.15|4243.55|4244.53|4243.93|4243.53|4242.93|86
1650872220000|2022-04-25 07:37:00|4244.28|4243.68|4243.78|4243.18|4244.28|4243.68|4243.65|4243.05|19
1650872230000|2022-04-25 07:37:10|4243.53|4242.93|4243.53|4242.93|4244.03|4243.43|4243.4|4242.8|42
1650872240000|2022-04-25 07:37:20|4243.03|4242.43|4242.4|4241.8|4243.15|4242.55|4242.28|4241.68|70
1650872250000|2022-04-25 07:37:30|4242.28|4241.68|4241.9|4241.3|4242.28|4241.68|4241.9|4241.3|65
1650872260000|2022-04-25 07:37:40|4242.28|4241.68|4242.78|4242.18|4243.28|4242.68|4242.28|4241.68|45
1650872270000|2022-04-25 07:37:50|4242.53|4241.93|4243.03|4242.43|4243.03|4242.43|4242.53|4241.93|20
1650872280000|2022-04-25 07:38:00|4242.9|4242.3|4242.53|4241.93|4243.28|4242.68|4242.53|4241.93|46
1650872290000|2022-04-25 07:38:10|4242.28|4241.68|4242.28|4241.68|4242.28|4241.68|4242.03|4241.43|29
1650872300000|2022-04-25 07:38:20|4242.53|4241.93|4243.78|4243.18|4244.03|4243.43|4242.53|4241.93|39
1650872310000|2022-04-25 07:38:30|4243.53|4242.93|4243.53|4242.93|4243.78|4243.18|4243.53|4242.93|31
1650872320000|2022-04-25 07:38:40|4243.28|4242.68|4242.53|4241.93|4243.28|4242.68|4242.28|4241.68|40
1650872330000|2022-04-25 07:38:50|4242.4|4241.8|4242.28|4241.68|4242.53|4241.93|4242.03|4241.43|53
1650872340000|2022-04-25 07:39:00|4242.03|4241.43|4243.53|4242.93|4243.65|4243.05|4241.78|4241.18|61
1650872350000|2022-04-25 07:39:10|4243.65|4243.05|4244.78|4244.18|4244.78|4244.18|4243.53|4242.93|33
1650872360000|2022-04-25 07:39:20|4245.03|4244.43|4245.03|4244.43|4245.03|4244.43|4244.53|4243.93|30
1650872370000|2022-04-25 07:39:30|4244.78|4244.18|4245.03|4244.43|4245.28|4244.68|4244.28|4243.68|66
1650872380000|2022-04-25 07:39:40|4244.78|4244.18|4244.53|4243.93|4245.15|4244.55|4244.4|4243.8|35
1650872390000|2022-04-25 07:39:50|4244.4|4243.8|4243.9|4243.3|4244.4|4243.8|4243.53|4242.93|36
1650872400000|2022-04-25 07:40:00|4244.03|4243.43|4244.4|4243.8|4244.53|4243.93|4243.53|4242.93|48
1650872410000|2022-04-25 07:40:10|4244.65|4244.05|4244.4|4243.8|4244.78|4244.18|4244.28|4243.68|54
1650872420000|2022-04-25 07:40:20|4244.53|4243.93|4244.53|4243.93|4244.65|4244.05|4244.28|4243.68|87
1650872430000|2022-04-25 07:40:30|4244.4|4243.8|4243.28|4242.68|4244.4|4243.8|4243.28|4242.68|50
1650872440000|2022-04-25 07:40:40|4243.03|4242.43|4242.28|4241.68|4243.03|4242.43|4242.28|4241.68|85
1650872450000|2022-04-25 07:40:50|4241.78|4241.18|4241.28|4240.68|4241.78|4241.18|4241.28|4240.68|70
1650872460000|2022-04-25 07:41:00|4241.53|4240.93|4241.53|4240.93|4241.78|4241.18|4241.53|4240.93|74
1650872470000|2022-04-25 07:41:10|4241.28|4240.68|4241.65|4241.05|4241.65|4241.05|4240.78|4240.18|155
1650872480000|2022-04-25 07:41:20|4241.78|4241.18|4242.15|4241.55|4242.15|4241.55|4241.28|4240.68|114
1650872490000|2022-04-25 07:41:30|4242.28|4241.68|4244.03|4243.43|4244.03|4243.43|4242.28|4241.68|124
1650872500000|2022-04-25 07:41:40|4243.65|4243.05|4242.28|4241.68|4243.78|4243.18|4242.28|4241.68|115
1650872510000|2022-04-25 07:41:50|4241.9|4241.3|4242.03|4241.43|4242.53|4241.93|4241.9|4241.3|69
1650872520000|2022-04-25 07:42:00|4241.9|4241.3|4241.53|4240.93|4242.03|4241.43|4241.53|4240.93|48
1650872530000|2022-04-25 07:42:10|4241.78|4241.18|4241.4|4240.8|4241.78|4241.18|4241.4|4240.8|73
1650872540000|2022-04-25 07:42:20|4241.53|4240.93|4241.28|4240.68|4242.03|4241.43|4241.28|4240.68|46
1650872550000|2022-04-25 07:42:30|4241.03|4240.43|4240.78|4240.18|4241.4|4240.8|4240.65|4240.05|33
1650872560000|2022-04-25 07:42:40|4240.65|4240.05|4240.53|4239.93|4240.78|4240.18|4240.53|4239.93|24
1650872570000|2022-04-25 07:42:50|4240.28|4239.68|4241.03|4240.43|4241.28|4240.68|4239.65|4239.05|116
1650872580000|2022-04-25 07:43:00|4240.78|4240.18|4242.03|4241.43|4242.03|4241.43|4240.78|4240.18|52
1650872590000|2022-04-25 07:43:10|4241.9|4241.3|4241.78|4241.18|4242.03|4241.43|4241.15|4240.55|26
1650872600000|2022-04-25 07:43:20|4241.65|4241.05|4242.9|4242.3|4243.28|4242.68|4241.65|4241.05|68
1650872610000|2022-04-25 07:43:30|4243.03|4242.43|4243.53|4242.93|4243.65|4243.05|4242.9|4242.3|34
1650872620000|2022-04-25 07:43:40|4243.28|4242.68|4243.78|4243.18|4244.03|4243.43|4243.03|4242.43|44
1650872630000|2022-04-25 07:43:50|4243.53|4242.93|4244.03|4243.43|4244.03|4243.43|4243.53|4242.93|10
1650872640000|2022-04-25 07:44:00|4244.15|4243.55|4243.28|4242.68|4244.15|4243.55|4243.03|4242.43|51
1650872650000|2022-04-25 07:44:10|4243.15|4242.55|4244.78|4244.18|4244.78|4244.18|4243.15|4242.55|55
1650872660000|2022-04-25 07:44:20|4245.03|4244.43|4247.65|4247.05|4247.65|4247.05|4245.03|4244.43|191
1650872670000|2022-04-25 07:44:30|4247.53|4246.93|4247.53|4246.93|4248.03|4247.43|4247.03|4246.43|88
1650872680000|2022-04-25 07:44:40|4247.4|4246.8|4246.28|4245.68|4247.4|4246.8|4246.15|4245.55|67
1650872690000|2022-04-25 07:44:50|4246.53|4245.93|4245.9|4245.3|4246.78|4246.18|4245.78|4245.18|63
1650872700000|2022-04-25 07:45:00|4246.28|4245.68|4246.4|4245.8|4246.65|4246.05|4246.03|4245.43|36
1650872710000|2022-04-25 07:45:10|4246.03|4245.43|4245.28|4244.68|4246.03|4245.43|4245.03|4244.43|48
1650872720000|2022-04-25 07:45:20|4245.03|4244.43|4244.9|4244.3|4245.53|4244.93|4244.9|4244.3|49
1650872730000|2022-04-25 07:45:30|4245.03|4244.43|4246.78|4246.18|4246.78|4246.18|4245.03|4244.43|53
1650872740000|2022-04-25 07:45:40|4246.53|4245.93|4246.28|4245.68|4246.53|4245.93|4245.9|4245.3|33
1650872750000|2022-04-25 07:45:50|4246.15|4245.55|4246.78|4246.18|4246.78|4246.18|4246.15|4245.55|15
1650872760000|2022-04-25 07:46:00|4246.53|4245.93|4245.9|4245.3|4246.53|4245.93|4245.9|4245.3|35
1650872770000|2022-04-25 07:46:10|4246.03|4245.43|4246.28|4245.68|4246.28|4245.68|4245.78|4245.18|15
1650872780000|2022-04-25 07:46:20|4246.15|4245.55|4247.4|4246.8|4247.4|4246.8|4246.03|4245.43|57
1650872790000|2022-04-25 07:46:30|4247.53|4246.93|4248.03|4247.43|4248.03|4247.43|4247.4|4246.8|77
1650872800000|2022-04-25 07:46:40|4247.9|4247.3|4247.15|4246.55|4247.9|4247.3|4246.78|4246.18|105
1650872810000|2022-04-25 07:46:50|4247.03|4246.43|4246.78|4246.18|4247.03|4246.43|4246.53|4245.93|19
1650872820000|2022-04-25 07:47:00|4246.65|4246.05|4245.53|4244.93|4246.9|4246.3|4245.53|4244.93|52
1650872830000|2022-04-25 07:47:10|4245.4|4244.8|4245.28|4244.68|4245.4|4244.8|4244.53|4243.93|43
1650872840000|2022-04-25 07:47:20|4245.53|4244.93|4244.9|4244.3|4245.78|4245.18|4244.65|4244.05|37
1650872850000|2022-04-25 07:47:30|4245.03|4244.43|4246.15|4245.55|4246.28|4245.68|4245.03|4244.43|16
1650872860000|2022-04-25 07:47:40|4246.4|4245.8|4248.4|4247.8|4248.78|4248.18|4246.4|4245.8|137
1650872870000|2022-04-25 07:47:50|4248.53|4247.93|4248.28|4247.68|4248.78|4248.18|4248.15|4247.55|68
1650872880000|2022-04-25 07:48:00|4248.03|4247.43|4248.4|4247.8|4248.4|4247.8|4246.9|4246.3|65
1650872890000|2022-04-25 07:48:10|4248.53|4247.93|4247.78|4247.18|4248.53|4247.93|4247.78|4247.18|21
1650872900000|2022-04-25 07:48:20|4247.65|4247.05|4247.15|4246.55|4247.65|4247.05|4247.03|4246.43|20
1650872910000|2022-04-25 07:48:30|4247.03|4246.43|4245.4|4244.8|4247.03|4246.43|4245.28|4244.68|49
1650872920000|2022-04-25 07:48:40|4245.53|4244.93|4245.15|4244.55|4245.65|4245.05|4245.15|4244.55|17
1650872930000|2022-04-25 07:48:50|4245.28|4244.68|4244.65|4244.05|4245.28|4244.68|4244.53|4243.93|19
1650872940000|2022-04-25 07:49:00|4244.53|4243.93|4243.53|4242.93|4245.03|4244.43|4243.53|4242.93|43
1650872950000|2022-04-25 07:49:10|4243.28|4242.68|4243.15|4242.55|4243.53|4242.93|4243.15|4242.55|40
1650872960000|2022-04-25 07:49:20|4243.28|4242.68|4243.4|4242.8|4243.78|4243.18|4243.15|4242.55|38
1650872970000|2022-04-25 07:49:30|4243.28|4242.68|4244.78|4244.18|4244.78|4244.18|4243.03|4242.43|86
1650872980000|2022-04-25 07:49:40|4244.53|4243.93|4243.15|4242.55|4244.53|4243.93|4243.15|4242.55|69
1650872990000|2022-04-25 07:49:50|4243.03|4242.43|4242.53|4241.93|4243.03|4242.43|4242.03|4241.43|145
1650873000000|2022-04-25 07:50:00|4242.28|4241.68|4243.15|4242.55|4243.15|4242.55|4241.9|4241.3|36
1650873010000|2022-04-25 07:50:10|4243.03|4242.43|4243.53|4242.93|4243.53|4242.93|4242.78|4242.18|15
1650873020000|2022-04-25 07:50:20|4243.28|4242.68|4240.65|4240.05|4243.28|4242.68|4240.03|4239.43|204
1650873030000|2022-04-25 07:50:30|4240.53|4239.93|4238.78|4238.18|4241.15|4240.55|4238.28|4237.68|212
1650873040000|2022-04-25 07:50:40|4238.53|4237.93|4238.65|4238.05|4239.53|4238.93|4238.4|4237.8|140
1650873050000|2022-04-25 07:50:50|4238.28|4237.68|4238.28|4237.68|4238.65|4238.05|4237.9|4237.3|122
1650873060000|2022-04-25 07:51:00|4237.78|4237.18|4237.78|4237.18|4238.28|4237.68|4237.78|4237.18|88
1650873070000|2022-04-25 07:51:10|4238.53|4237.93|4238.53|4237.93|4239.15|4238.55|4237.9|4237.3|172
1650873080000|2022-04-25 07:51:20|4238.4|4237.8|4238.53|4237.93|4238.65|4238.05|4238.03|4237.43|60
1650873090000|2022-04-25 07:51:30|4238.28|4237.68|4239.28|4238.68|4239.28|4238.68|4238.28|4237.68|42
1650873100000|2022-04-25 07:51:40|4239.15|4238.55|4238.78|4238.18|4239.53|4238.93|4238.78|4238.18|68
1650873110000|2022-04-25 07:51:50|4238.9|4238.3|4238.9|4238.3|4239.28|4238.68|4238.53|4237.93|91
1650873120000|2022-04-25 07:52:00|4239.28|4238.68|4239.15|4238.55|4239.53|4238.93|4238.78|4238.18|63
1650873130000|2022-04-25 07:52:10|4239.53|4238.93|4240.03|4239.43|4240.9|4240.3|4239.53|4238.93|103
1650873140000|2022-04-25 07:52:20|4239.9|4239.3|4240.53|4239.93|4241.03|4240.43|4239.9|4239.3|65
1650873150000|2022-04-25 07:52:30|4240.28|4239.68|4241.15|4240.55|4241.28|4240.68|4240.28|4239.68|44
1650873160000|2022-04-25 07:52:40|4241.28|4240.68|4238.53|4237.93|4241.28|4240.68|4238.53|4237.93|83
1650873170000|2022-04-25 07:52:50|4238.65|4238.05|4237.28|4236.68|4238.78|4238.18|4237.15|4236.55|112
1650873180000|2022-04-25 07:53:00|4237.15|4236.55|4236.4|4235.8|4237.53|4236.93|4236.03|4235.43|199
1650873190000|2022-04-25 07:53:10|4236.28|4235.68|4238.15|4237.55|4238.15|4237.55|4235.65|4235.05|192
1650873200000|2022-04-25 07:53:20|4238.28|4237.68|4238.28|4237.68|4239.03|4238.43|4238.15|4237.55|84
1650873210000|2022-04-25 07:53:30|4238.15|4237.55|4237.15|4236.55|4238.53|4237.93|4237.15|4236.55|113
1650873220000|2022-04-25 07:53:40|4237.28|4236.68|4236.15|4235.55|4237.4|4236.8|4236.03|4235.43|97
1650873230000|2022-04-25 07:53:50|4236.53|4235.93|4236.4|4235.8|4237.4|4236.8|4236.4|4235.8|181
1650873240000|2022-04-25 07:54:00|4236.53|4235.93|4237.78|4237.18|4238.03|4237.43|4236.15|4235.55|105
1650873250000|2022-04-25 07:54:10|4237.9|4237.3|4237.28|4236.68|4238.03|4237.43|4237.28|4236.68|65
1650873260000|2022-04-25 07:54:20|4237.53|4236.93|4236.65|4236.05|4237.53|4236.93|4236.15|4235.55|113
1650873270000|2022-04-25 07:54:30|4236.78|4236.18|4237.03|4236.43|4237.28|4236.68|4236.65|4236.05|67
1650873280000|2022-04-25 07:54:40|4236.78|4236.18|4237.03|4236.43|4237.28|4236.68|4236.03|4235.43|99
1650873290000|2022-04-25 07:54:50|4237.15|4236.55|4237.65|4237.05|4237.9|4237.3|4236.9|4236.3|74
1650873300000|2022-04-25 07:55:00|4237.78|4237.18|4237.28|4236.68|4238.03|4237.43|4237.28|4236.68|37
1650873310000|2022-04-25 07:55:10|4237.53|4236.93|4237.53|4236.93|4237.78|4237.18|4237.28|4236.68|51
1650873320000|2022-04-25 07:55:20|4237.03|4236.43|4237.15|4236.55|4237.28|4236.68|4236.78|4236.18|58
1650873330000|2022-04-25 07:55:30|4237.28|4236.68|4236.53|4235.93|4237.28|4236.68|4236.15|4235.55|120
1650873340000|2022-04-25 07:55:40|4236.65|4236.05|4237.53|4236.93|4238.03|4237.43|4236.4|4235.8|58
1650873350000|2022-04-25 07:55:50|4237.28|4236.68|4238.03|4237.43|4238.15|4237.55|4237.03|4236.43|65
1650873360000|2022-04-25 07:56:00|4238.15|4237.55|4239.15|4238.55|4239.15|4238.55|4238.03|4237.43|73
1650873370000|2022-04-25 07:56:10|4239.4|4238.8|4240.03|4239.43|4240.03|4239.43|4239.15|4238.55|101
1650873380000|2022-04-25 07:56:20|4239.78|4239.18|4239.4|4238.8|4240.03|4239.43|4239.4|4238.8|31
1650873390000|2022-04-25 07:56:30|4239.78|4239.18|4239.4|4238.8|4239.78|4239.18|4239.28|4238.68|4
1650873400000|2022-04-25 07:56:40|4239.28|4238.68|4237.53|4236.93|4239.28|4238.68|4237.53|4236.93|67
1650873410000|2022-04-25 07:56:50|4237.4|4236.8|4237.53|4236.93|4237.53|4236.93|4237.03|4236.43|66
1650873420000|2022-04-25 07:57:00|4237.4|4236.8|4235.9|4235.3|4237.53|4236.93|4235.9|4235.3|42
1650873430000|2022-04-25 07:57:10|4235.78|4235.18|4236.9|4236.3|4237.03|4236.43|4235.78|4235.18|76
1650873440000|2022-04-25 07:57:20|4236.78|4236.18|4238.28|4237.68|4238.28|4237.68|4236.78|4236.18|43
1650873450000|2022-04-25 07:57:30|4238.03|4237.43|4238.53|4237.93|4239.53|4238.93|4238.03|4237.43|54
1650873460000|2022-04-25 07:57:40|4238.4|4237.8|4238.65|4238.05|4239.15|4238.55|4238.03|4237.43|78
1650873470000|2022-04-25 07:57:50|4238.53|4237.93|4239.03|4238.43|4239.03|4238.43|4238.4|4237.8|13
1650873480000|2022-04-25 07:58:00|4238.9|4238.3|4238.28|4237.68|4238.9|4238.3|4238.15|4237.55|47
1650873490000|2022-04-25 07:58:10|4238.03|4237.43|4239.03|4238.43|4239.15|4238.55|4238.03|4237.43|21
1650873500000|2022-04-25 07:58:20|4238.9|4238.3|4238.65|4238.05|4239.15|4238.55|4238.65|4238.05|12
1650873510000|2022-04-25 07:58:30|4238.78|4238.18|4239.15|4238.55|4239.28|4238.68|4238.65|4238.05|36
1650873520000|2022-04-25 07:58:40|4239.03|4238.43|4238.78|4238.18|4239.28|4238.68|4238.65|4238.05|17
1650873530000|2022-04-25 07:58:50|4238.9|4238.3|4239.65|4239.05|4240.03|4239.43|4238.9|4238.3|57
1650873540000|2022-04-25 07:59:00|4239.78|4239.18|4239.4|4238.8|4240.03|4239.43|4239.28|4238.68|30
1650873550000|2022-04-25 07:59:10|4239.28|4238.68|4238.53|4237.93|4239.28|4238.68|4238.28|4237.68|23
1650873560000|2022-04-25 07:59:20|4239.03|4238.43|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|19
1650873570000|2022-04-25 07:59:30|4238.9|4238.3|4236.78|4236.18|4239.03|4238.43|4236.78|4236.18|81
1650873580000|2022-04-25 07:59:40|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|56
1650873590000|2022-04-25 07:59:50|4236.9|4236.3|4236.53|4235.93|4237.28|4236.68|4236.4|4235.8|59
1650873600000|2022-04-25 08:00:00|4236.28|4235.68|4235.78|4235.18|4236.28|4235.68|4235.78|4235.18|124
1650873610000|2022-04-25 08:00:10|4235.03|4234.43|4235.53|4234.93|4235.65|4235.05|4234.9|4234.3|315
1650873620000|2022-04-25 08:00:20|4235.28|4234.68|4233.78|4233.18|4235.28|4234.68|4233.78|4233.18|82
1650873630000|2022-04-25 08:00:30|4233.53|4232.93|4236.28|4235.68|4236.53|4235.93|4233.28|4232.68|272
1650873640000|2022-04-25 08:00:40|4236.4|4235.8|4237.65|4237.05|4237.65|4237.05|4236.4|4235.8|95
1650873650000|2022-04-25 08:00:50|4237.53|4236.93|4238.53|4237.93|4238.78|4238.18|4237.53|4236.93|117
1650873660000|2022-04-25 08:01:00|4238.65|4238.05|4238.03|4237.43|4239.03|4238.43|4238.03|4237.43|298
1650873670000|2022-04-25 08:01:10|4237.78|4237.18|4238.78|4238.18|4238.78|4238.18|4237.28|4236.68|200
1650873680000|2022-04-25 08:01:20|4239.03|4238.43|4240.28|4239.68|4240.28|4239.68|4238.78|4238.18|107
1650873690000|2022-04-25 08:01:30|4240.03|4239.43|4239.53|4238.93|4240.15|4239.55|4239.53|4238.93|97
1650873700000|2022-04-25 08:01:40|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|32
1650873710000|2022-04-25 08:01:50|4240.53|4239.93|4239.53|4238.93|4240.53|4239.93|4239.03|4238.43|82
1650873720000|2022-04-25 08:02:00|4240.03|4239.43|4238.78|4238.18|4240.4|4239.8|4238.78|4238.18|81
1650873730000|2022-04-25 08:02:10|4239.03|4238.43|4240.15|4239.55|4240.15|4239.55|4238.9|4238.3|97
1650873740000|2022-04-25 08:02:20|4240.03|4239.43|4239.53|4238.93|4240.03|4239.43|4239.53|4238.93|32
1650873750000|2022-04-25 08:02:30|4239.03|4238.43|4238.4|4237.8|4239.28|4238.68|4238.4|4237.8|61
1650873760000|2022-04-25 08:02:40|4238.28|4237.68|4238.78|4238.18|4238.78|4238.18|4238.28|4237.68|23
1650873770000|2022-04-25 08:02:50|4238.65|4238.05|4240.28|4239.68|4240.28|4239.68|4238.53|4237.93|58
1650873780000|2022-04-25 08:03:00|4240.15|4239.55|4241.53|4240.93|4241.78|4241.18|4239.78|4239.18|148
1650873790000|2022-04-25 08:03:10|4241.65|4241.05|4242.03|4241.43|4242.28|4241.68|4241.03|4240.43|138
1650873800000|2022-04-25 08:03:20|4241.9|4241.3|4241.9|4241.3|4242.03|4241.43|4241.53|4240.93|15
1650873810000|2022-04-25 08:03:30|4242.03|4241.43|4242.03|4241.43|4242.28|4241.68|4241.78|4241.18|108
1650873820000|2022-04-25 08:03:40|4242.15|4241.55|4242.9|4242.3|4243.03|4242.43|4242.15|4241.55|119
1650873830000|2022-04-25 08:03:50|4242.78|4242.18|4242.78|4242.18|4242.78|4242.18|4242.28|4241.68|91
1650873840000|2022-04-25 08:04:00|4242.9|4242.3|4243.28|4242.68|4243.28|4242.68|4242.28|4241.68|126
1650873850000|2022-04-25 08:04:10|4243.15|4242.55|4243.03|4242.43|4243.53|4242.93|4242.9|4242.3|117
1650873860000|2022-04-25 08:04:20|4243.15|4242.55|4242.78|4242.18|4243.53|4242.93|4242.78|4242.18|154
1650873870000|2022-04-25 08:04:30|4242.53|4241.93|4242.53|4241.93|4242.65|4242.05|4242.28|4241.68|102
1650873880000|2022-04-25 08:04:40|4242.4|4241.8|4243.03|4242.43|4243.53|4242.93|4242.4|4241.8|113
1650873890000|2022-04-25 08:04:50|4243.15|4242.55|4243.28|4242.68|4243.28|4242.68|4243.03|4242.43|46
1650873900000|2022-04-25 08:05:00|4243.15|4242.55|4244.03|4243.43|4244.03|4243.43|4243.03|4242.43|165
1650873910000|2022-04-25 08:05:10|4243.53|4242.93|4243.78|4243.18|4243.78|4243.18|4243.28|4242.68|77
1650873920000|2022-04-25 08:05:20|4244.03|4243.43|4244.03|4243.43|4244.15|4243.55|4243.53|4242.93|79
1650873930000|2022-04-25 08:05:30|4243.9|4243.3|4244.03|4243.43|4244.03|4243.43|4243.78|4243.18|77
1650873940000|2022-04-25 08:05:40|4244.4|4243.8|4244.78|4244.18|4244.9|4244.3|4244.4|4243.8|142
1650873950000|2022-04-25 08:05:50|4244.53|4243.93|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|54
1650873960000|2022-04-25 08:06:00|4244.78|4244.18|4246.78|4246.18|4247.03|4246.43|4244.53|4243.93|194
1650873970000|2022-04-25 08:06:10|4246.53|4245.93|4247.15|4246.55|4247.4|4246.8|4246.03|4245.43|184
1650873980000|2022-04-25 08:06:20|4247.28|4246.68|4247.78|4247.18|4247.9|4247.3|4247.28|4246.68|167
1650873990000|2022-04-25 08:06:30|4247.53|4246.93|4247.03|4246.43|4247.53|4246.93|4247.03|4246.43|87
1650874000000|2022-04-25 08:06:40|4246.78|4246.18|4247.03|4246.43|4247.03|4246.43|4246.28|4245.68|124
1650874010000|2022-04-25 08:06:50|4246.9|4246.3|4247.28|4246.68|4247.4|4246.8|4246.78|4246.18|41
1650874020000|2022-04-25 08:07:00|4247.03|4246.43|4247.53|4246.93|4247.78|4247.18|4247.03|4246.43|91
1650874030000|2022-04-25 08:07:10|4247.65|4247.05|4248.15|4247.55|4248.15|4247.55|4247.53|4246.93|51
1650874040000|2022-04-25 08:07:20|4248.28|4247.68|4248.78|4248.18|4248.9|4248.3|4248.03|4247.43|135
1650874050000|2022-04-25 08:07:30|4248.53|4247.93|4249.28|4248.68|4249.28|4248.68|4248.53|4247.93|112
1650874060000|2022-04-25 08:07:40|4249.03|4248.43|4248.28|4247.68|4249.03|4248.43|4247.78|4247.18|292
1650874070000|2022-04-25 08:07:50|4248.53|4247.93|4247.78|4247.18|4248.53|4247.93|4247.78|4247.18|90
1650874080000|2022-04-25 08:08:00|4247.53|4246.93|4246.65|4246.05|4247.78|4247.18|4246.65|4246.05|127
1650874090000|2022-04-25 08:08:10|4246.53|4245.93|4246.28|4245.68|4246.78|4246.18|4246.03|4245.43|119
1650874100000|2022-04-25 08:08:20|4246.53|4245.93|4246.53|4245.93|4246.78|4246.18|4246.53|4245.93|55
1650874110000|2022-04-25 08:08:30|4246.28|4245.68|4246.53|4245.93|4246.65|4246.05|4246.28|4245.68|55
1650874120000|2022-04-25 08:08:40|4246.28|4245.68|4245.9|4245.3|4246.28|4245.68|4245.78|4245.18|67
1650874130000|2022-04-25 08:08:50|4245.78|4245.18|4244.53|4243.93|4245.78|4245.18|4244.53|4243.93|77
1650874140000|2022-04-25 08:09:00|4244.28|4243.68|4244.28|4243.68|4244.78|4244.18|4244.03|4243.43|149
1650874150000|2022-04-25 08:09:10|4244.4|4243.8|4243.78|4243.18|4244.4|4243.8|4243.78|4243.18|58
1650874160000|2022-04-25 08:09:20|4243.53|4242.93|4243.03|4242.43|4243.78|4243.18|4242.9|4242.3|115
1650874170000|2022-04-25 08:09:30|4242.9|4242.3|4242.53|4241.93|4243.03|4242.43|4242.28|4241.68|98
1650874180000|2022-04-25 08:09:40|4242.65|4242.05|4243.28|4242.68|4243.28|4242.68|4242.65|4242.05|114
1650874190000|2022-04-25 08:09:50|4243.53|4242.93|4242.4|4241.8|4243.53|4242.93|4242.28|4241.68|65
1650874200000|2022-04-25 08:10:00|4242.28|4241.68|4243.28|4242.68|4243.78|4243.18|4242.15|4241.55|81
1650874210000|2022-04-25 08:10:10|4243.15|4242.55|4243.53|4242.93|4243.53|4242.93|4242.78|4242.18|67
1650874220000|2022-04-25 08:10:20|4243.28|4242.68|4243.4|4242.8|4243.4|4242.8|4242.9|4242.3|17
1650874230000|2022-04-25 08:10:30|4243.28|4242.68|4243.28|4242.68|4244.28|4243.68|4243.15|4242.55|169
1650874240000|2022-04-25 08:10:40|4243.4|4242.8|4243.78|4243.18|4243.78|4243.18|4243.28|4242.68|33
1650874250000|2022-04-25 08:10:50|4243.9|4243.3|4243.28|4242.68|4244.03|4243.43|4243.28|4242.68|54
1650874260000|2022-04-25 08:11:00|4243.4|4242.8|4243.53|4242.93|4244.03|4243.43|4243.28|4242.68|62
1650874270000|2022-04-25 08:11:10|4243.78|4243.18|4243.53|4242.93|4244.03|4243.43|4243.53|4242.93|29
1650874280000|2022-04-25 08:11:20|4243.28|4242.68|4243.28|4242.68|4243.78|4243.18|4243.15|4242.55|51
1650874290000|2022-04-25 08:11:30|4243.15|4242.55|4242.28|4241.68|4243.15|4242.55|4242.03|4241.43|46
1650874300000|2022-04-25 08:11:40|4242.03|4241.43|4240.9|4240.3|4242.15|4241.55|4240.9|4240.3|80
1650874310000|2022-04-25 08:11:50|4240.78|4240.18|4240.78|4240.18|4241.15|4240.55|4240.78|4240.18|64
1650874320000|2022-04-25 08:12:00|4240.53|4239.93|4239.9|4239.3|4240.65|4240.05|4239.9|4239.3|77
1650874330000|2022-04-25 08:12:10|4240.03|4239.43|4239.53|4238.93|4240.03|4239.43|4239.4|4238.8|30
1650874340000|2022-04-25 08:12:20|4239.65|4239.05|4239.53|4238.93|4240.03|4239.43|4239.4|4238.8|54
1650874350000|2022-04-25 08:12:30|4239.28|4238.68|4239.53|4238.93|4239.78|4239.18|4239.28|4238.68|39
1650874360000|2022-04-25 08:12:40|4239.28|4238.68|4239.28|4238.68|4239.28|4238.68|4239.28|4238.68|34
1650874370000|2022-04-25 08:12:50|4239.03|4238.43|4239.28|4238.68|4239.78|4239.18|4239.03|4238.43|85
1650874380000|2022-04-25 08:13:00|4239.15|4238.55|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|42
1650874390000|2022-04-25 08:13:10|4239.28|4238.68|4238.03|4237.43|4239.4|4238.8|4237.28|4236.68|117
1650874400000|2022-04-25 08:13:20|4237.9|4237.3|4238.03|4237.43|4238.28|4237.68|4237.9|4237.3|29
1650874410000|2022-04-25 08:13:30|4238.15|4237.55|4237.78|4237.18|4238.53|4237.93|4237.78|4237.18|87
1650874420000|2022-04-25 08:13:40|4237.9|4237.3|4237.53|4236.93|4238.03|4237.43|4237.4|4236.8|47
1650874430000|2022-04-25 08:13:50|4237.28|4236.68|4237.4|4236.8|4237.53|4236.93|4236.78|4236.18|138
1650874440000|2022-04-25 08:14:00|4237.78|4237.18|4237.78|4237.18|4238.03|4237.43|4237.4|4236.8|76
1650874450000|2022-04-25 08:14:10|4237.65|4237.05|4238.03|4237.43|4238.28|4237.68|4237.65|4237.05|42
1650874460000|2022-04-25 08:14:20|4238.15|4237.55|4238.28|4237.68|4238.28|4237.68|4238.15|4237.55|43
1650874470000|2022-04-25 08:14:30|4237.78|4237.18|4237.53|4236.93|4238.03|4237.43|4237.53|4236.93|41
1650874480000|2022-04-25 08:14:40|4237.78|4237.18|4238.78|4238.18|4238.9|4238.3|4237.78|4237.18|72
1650874490000|2022-04-25 08:14:50|4238.65|4238.05|4239.53|4238.93|4239.53|4238.93|4238.65|4238.05|172
1650874500000|2022-04-25 08:15:00|4239.78|4239.18|4239.53|4238.93|4240.28|4239.68|4239.53|4238.93|57
1650874510000|2022-04-25 08:15:10|4239.65|4239.05|4239.15|4238.55|4239.65|4239.05|4239.03|4238.43|61
1650874520000|2022-04-25 08:15:20|4239.03|4238.43|4239.78|4239.18|4240.03|4239.43|4238.53|4237.93|152
1650874530000|2022-04-25 08:15:30|4239.65|4239.05|4240.78|4240.18|4240.78|4240.18|4239.53|4238.93|58
1650874540000|2022-04-25 08:15:40|4240.65|4240.05|4241.53|4240.93|4241.78|4241.18|4240.65|4240.05|61
1650874550000|2022-04-25 08:15:50|4241.78|4241.18|4241.28|4240.68|4241.78|4241.18|4240.78|4240.18|69
1650874560000|2022-04-25 08:16:00|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|40
1650874570000|2022-04-25 08:16:10|4241.15|4240.55|4242.78|4242.18|4243.03|4242.43|4241.03|4240.43|129
1650874580000|2022-04-25 08:16:20|4242.9|4242.3|4243.4|4242.8|4243.78|4243.18|4242.78|4242.18|62
1650874590000|2022-04-25 08:16:30|4243.28|4242.68|4242.78|4242.18|4243.28|4242.68|4242.65|4242.05|157
1650874600000|2022-04-25 08:16:40|4242.53|4241.93|4242.53|4241.93|4242.78|4242.18|4242.28|4241.68|44
1650874610000|2022-04-25 08:16:50|4243.03|4242.43|4243.9|4243.3|4243.9|4243.3|4243.03|4242.43|40
1650874620000|2022-04-25 08:17:00|4244.03|4243.43|4243.28|4242.68|4244.03|4243.43|4243.03|4242.43|55
1650874630000|2022-04-25 08:17:10|4243.03|4242.43|4242.78|4242.18|4243.28|4242.68|4242.53|4241.93|28
1650874640000|2022-04-25 08:17:20|4242.65|4242.05|4242.53|4241.93|4243.28|4242.68|4242.53|4241.93|26
1650874650000|2022-04-25 08:17:30|4242.4|4241.8|4243.03|4242.43|4243.28|4242.68|4242.4|4241.8|41
1650874660000|2022-04-25 08:17:40|4243.28|4242.68|4242.53|4241.93|4243.28|4242.68|4242.28|4241.68|20
1650874670000|2022-04-25 08:17:50|4242.28|4241.68|4241.03|4240.43|4242.28|4241.68|4241.03|4240.43|61
1650874680000|2022-04-25 08:18:00|4240.78|4240.18|4240.15|4239.55|4241.03|4240.43|4240.03|4239.43|217
1650874690000|2022-04-25 08:18:10|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4239.53|4238.93|42
1650874700000|2022-04-25 08:18:20|4240.78|4240.18|4241.03|4240.43|4241.28|4240.68|4240.53|4239.93|133
1650874710000|2022-04-25 08:18:30|4240.9|4240.3|4240.53|4239.93|4241.03|4240.43|4240.53|4239.93|19
1650874720000|2022-04-25 08:18:40|4240.28|4239.68|4240.53|4239.93|4241.03|4240.43|4240.15|4239.55|110
1650874730000|2022-04-25 08:18:50|4240.28|4239.68|4240.03|4239.43|4240.53|4239.93|4240.03|4239.43|79
1650874740000|2022-04-25 08:19:00|4239.9|4239.3|4240.78|4240.18|4241.53|4240.93|4239.9|4239.3|160
1650874750000|2022-04-25 08:19:10|4241.15|4240.55|4241.28|4240.68|4241.53|4240.93|4241.03|4240.43|53
1650874760000|2022-04-25 08:19:20|4241.03|4240.43|4241.53|4240.93|4242.03|4241.43|4241.03|4240.43|178
1650874770000|2022-04-25 08:19:30|4241.78|4241.18|4240.28|4239.68|4241.78|4241.18|4239.53|4238.93|143
1650874780000|2022-04-25 08:19:40|4240.53|4239.93|4241.03|4240.43|4241.03|4240.43|4240.53|4239.93|37
1650874790000|2022-04-25 08:19:50|4240.9|4240.3|4241.65|4241.05|4242.03|4241.43|4240.9|4240.3|48
1650874800000|2022-04-25 08:20:00|4241.78|4241.18|4242.28|4241.68|4242.4|4241.8|4241.53|4240.93|52
1650874810000|2022-04-25 08:20:10|4242.4|4241.8|4242.03|4241.43|4242.53|4241.93|4241.78|4241.18|83
1650874820000|2022-04-25 08:20:20|4241.78|4241.18|4241.28|4240.68|4242.03|4241.43|4241.28|4240.68|35
1650874830000|2022-04-25 08:20:30|4241.15|4240.55|4241.15|4240.55|4241.28|4240.68|4240.28|4239.68|83
1650874840000|2022-04-25 08:20:40|4241.03|4240.43|4240.78|4240.18|4241.03|4240.43|4240.78|4240.18|10
1650874850000|2022-04-25 08:20:50|4240.9|4240.3|4240.28|4239.68|4240.9|4240.3|4240.28|4239.68|21
1650874860000|2022-04-25 08:21:00|4240.78|4240.18|4241.15|4240.55|4241.15|4240.55|4240.65|4240.05|126
1650874870000|2022-04-25 08:21:10|4241.28|4240.68|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|5
1650874880000|2022-04-25 08:21:20|4241.53|4240.93|4241.03|4240.43|4241.65|4241.05|4241.03|4240.43|21
1650874890000|2022-04-25 08:21:30|4240.65|4240.05|4241.03|4240.43|4241.28|4240.68|4240.53|4239.93|126
1650874900000|2022-04-25 08:21:40|4241.28|4240.68|4241.53|4240.93|4241.53|4240.93|4240.78|4240.18|118
1650874910000|2022-04-25 08:21:50|4241.28|4240.68|4241.15|4240.55|4241.28|4240.68|4240.78|4240.18|16
1650874920000|2022-04-25 08:22:00|4241.03|4240.43|4240.65|4240.05|4241.28|4240.68|4240.65|4240.05|46
1650874930000|2022-04-25 08:22:10|4240.78|4240.18|4240.53|4239.93|4240.9|4240.3|4240.53|4239.93|7
1650874940000|2022-04-25 08:22:20|4240.65|4240.05|4238.78|4238.18|4240.65|4240.05|4238.78|4238.18|82
1650874950000|2022-04-25 08:22:30|4238.9|4238.3|4238.53|4237.93|4239.4|4238.8|4238.53|4237.93|50
1650874960000|2022-04-25 08:22:40|4238.78|4238.18|4238.78|4238.18|4238.78|4238.18|4238.65|4238.05|27
1650874970000|2022-04-25 08:22:50|4238.53|4237.93|4238.78|4238.18|4238.9|4238.3|4238.53|4237.93|21
1650874980000|2022-04-25 08:23:00|4238.65|4238.05|4238.03|4237.43|4238.65|4238.05|4237.78|4237.18|79
1650874990000|2022-04-25 08:23:10|4237.9|4237.3|4238.03|4237.43|4238.03|4237.43|4237.28|4236.68|55
1650875000000|2022-04-25 08:23:20|4237.78|4237.18|4237.78|4237.18|4238.28|4237.68|4237.78|4237.18|78
1650875010000|2022-04-25 08:23:30|4237.9|4237.3|4237.78|4237.18|4238.03|4237.43|4237.4|4236.8|51
1650875020000|2022-04-25 08:23:40|4237.65|4237.05|4237.28|4236.68|4237.78|4237.18|4237.03|4236.43|84
1650875030000|2022-04-25 08:23:50|4237.15|4236.55|4236.9|4236.3|4237.53|4236.93|4236.78|4236.18|40
1650875040000|2022-04-25 08:24:00|4236.78|4236.18|4237.03|4236.43|4237.78|4237.18|4236.78|4236.18|75
1650875050000|2022-04-25 08:24:10|4237.15|4236.55|4236.28|4235.68|4237.15|4236.55|4236.28|4235.68|55
1650875060000|2022-04-25 08:24:20|4236.53|4235.93|4236.53|4235.93|4236.78|4236.18|4236.4|4235.8|15
1650875070000|2022-04-25 08:24:30|4236.65|4236.05|4237.4|4236.8|4237.78|4237.18|4236.53|4235.93|116
1650875080000|2022-04-25 08:24:40|4237.53|4236.93|4237.4|4236.8|4237.78|4237.18|4237.28|4236.68|49
1650875090000|2022-04-25 08:24:50|4237.28|4236.68|4237.9|4237.3|4238.03|4237.43|4237.03|4236.43|68
1650875100000|2022-04-25 08:25:00|4238.03|4237.43|4238.9|4238.3|4239.03|4238.43|4238.03|4237.43|43
1650875110000|2022-04-25 08:25:10|4238.78|4238.18|4239.78|4239.18|4240.03|4239.43|4238.78|4238.18|60
1650875120000|2022-04-25 08:25:20|4239.53|4238.93|4239.9|4239.3|4240.03|4239.43|4239.28|4238.68|46
1650875130000|2022-04-25 08:25:30|4240.03|4239.43|4240.53|4239.93|4240.78|4240.18|4239.78|4239.18|39
1650875140000|2022-04-25 08:25:40|4240.78|4240.18|4241.53|4240.93|4241.53|4240.93|4240.78|4240.18|60
1650875150000|2022-04-25 08:25:50|4241.65|4241.05|4241.65|4241.05|4242.28|4241.68|4241.28|4240.68|95
1650875160000|2022-04-25 08:26:00|4241.78|4241.18|4242.28|4241.68|4242.78|4242.18|4241.78|4241.18|65
1650875170000|2022-04-25 08:26:10|4242.15|4241.55|4241.78|4241.18|4242.4|4241.8|4241.53|4240.93|43
1650875180000|2022-04-25 08:26:20|4241.9|4241.3|4241.4|4240.8|4241.9|4241.3|4241.4|4240.8|16
1650875190000|2022-04-25 08:26:30|4241.53|4240.93|4241.28|4240.68|4241.53|4240.93|4240.65|4240.05|87
1650875200000|2022-04-25 08:26:40|4241.03|4240.43|4242.28|4241.68|4242.28|4241.68|4240.78|4240.18|37
1650875210000|2022-04-25 08:26:50|4242.03|4241.43|4242.53|4241.93|4242.53|4241.93|4241.78|4241.18|44
1650875220000|2022-04-25 08:27:00|4242.4|4241.8|4242.4|4241.8|4242.4|4241.8|4242.03|4241.43|12
1650875230000|2022-04-25 08:27:10|4242.28|4241.68|4242.15|4241.55|4242.65|4242.05|4241.9|4241.3|38
1650875240000|2022-04-25 08:27:20|4242.03|4241.43|4241.28|4240.68|4242.28|4241.68|4241.03|4240.43|54
1650875250000|2022-04-25 08:27:30|4241.15|4240.55|4241.4|4240.8|4241.53|4240.93|4241.03|4240.43|31
1650875260000|2022-04-25 08:27:40|4241.53|4240.93|4241.53|4240.93|4241.78|4241.18|4241.28|4240.68|26
1650875270000|2022-04-25 08:27:50|4241.4|4240.8|4241.03|4240.43|4241.4|4240.8|4240.78|4240.18|85
1650875280000|2022-04-25 08:28:00|4240.9|4240.3|4241.9|4241.3|4241.9|4241.3|4240.28|4239.68|59
1650875290000|2022-04-25 08:28:10|4241.78|4241.18|4241.65|4241.05|4242.03|4241.43|4241.53|4240.93|58
1650875300000|2022-04-25 08:28:20|4241.78|4241.18|4242.03|4241.43|4242.03|4241.43|4241.53|4240.93|46
1650875310000|2022-04-25 08:28:30|4241.9|4241.3|4241.53|4240.93|4241.9|4241.3|4241.15|4240.55|55
1650875320000|2022-04-25 08:28:40|4241.65|4241.05|4241.03|4240.43|4241.78|4241.18|4241.03|4240.43|28
1650875330000|2022-04-25 08:28:50|4241.15|4240.55|4241.03|4240.43|4241.15|4240.55|4240.9|4240.3|8
1650875340000|2022-04-25 08:29:00|4240.78|4240.18|4240.28|4239.68|4240.78|4240.18|4240.28|4239.68|57
1650875350000|2022-04-25 08:29:10|4240.03|4239.43|4238.78|4238.18|4240.03|4239.43|4238.78|4238.18|40
1650875360000|2022-04-25 08:29:20|4239.03|4238.43|4239.4|4238.8|4239.4|4238.8|4238.9|4238.3|42
1650875370000|2022-04-25 08:29:30|4239.28|4238.68|4238.9|4238.3|4239.53|4238.93|4238.78|4238.18|17
1650875380000|2022-04-25 08:29:40|4239.03|4238.43|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|23
1650875390000|2022-04-25 08:29:50|4238.65|4238.05|4238.03|4237.43|4238.65|4238.05|4237.9|4237.3|100
1650875400000|2022-04-25 08:30:00|4237.9|4237.3|4237.78|4237.18|4238.03|4237.43|4237.53|4236.93|74
1650875410000|2022-04-25 08:30:10|4237.65|4237.05|4238.53|4237.93|4239.03|4238.43|4237.65|4237.05|28
1650875420000|2022-04-25 08:30:20|4238.4|4237.8|4238.53|4237.93|4238.78|4238.18|4238.28|4237.68|26
1650875430000|2022-04-25 08:30:30|4238.78|4238.18|4239.03|4238.43|4239.03|4238.43|4238.65|4238.05|107
1650875440000|2022-04-25 08:30:40|4238.78|4238.18|4239.78|4239.18|4240.03|4239.43|4238.53|4237.93|53
1650875450000|2022-04-25 08:30:50|4239.65|4239.05|4240.03|4239.43|4240.28|4239.68|4239.65|4239.05|54
1650875460000|2022-04-25 08:31:00|4240.28|4239.68|4240.53|4239.93|4241.4|4240.8|4240.28|4239.68|67
1650875470000|2022-04-25 08:31:10|4240.65|4240.05|4241.03|4240.43|4241.03|4240.43|4240.28|4239.68|26
1650875480000|2022-04-25 08:31:20|4240.9|4240.3|4241.4|4240.8|4241.53|4240.93|4240.78|4240.18|63
1650875490000|2022-04-25 08:31:30|4241.78|4241.18|4241.65|4241.05|4242.03|4241.43|4241.28|4240.68|39
1650875500000|2022-04-25 08:31:40|4241.78|4241.18|4241.53|4240.93|4241.78|4241.18|4241.03|4240.43|18
1650875510000|2022-04-25 08:31:50|4242.28|4241.68|4241.4|4240.8|4242.28|4241.68|4241.28|4240.68|92
1650875520000|2022-04-25 08:32:00|4241.53|4240.93|4241.9|4241.3|4242.15|4241.55|4241.4|4240.8|141
1650875530000|2022-04-25 08:32:10|4242.03|4241.43|4242.15|4241.55|4242.28|4241.68|4242.03|4241.43|17
1650875540000|2022-04-25 08:32:20|4242.28|4241.68|4242.4|4241.8|4242.78|4242.18|4242.15|4241.55|112
1650875550000|2022-04-25 08:32:30|4242.53|4241.93|4243.53|4242.93|4243.53|4242.93|4242.53|4241.93|238
1650875560000|2022-04-25 08:32:40|4243.4|4242.8|4243.78|4243.18|4243.78|4243.18|4243.4|4242.8|30
1650875570000|2022-04-25 08:32:50|4243.53|4242.93|4243.28|4242.68|4243.65|4243.05|4242.78|4242.18|59
1650875580000|2022-04-25 08:33:00|4243.4|4242.8|4243.53|4242.93|4243.65|4243.05|4243.28|4242.68|39
1650875590000|2022-04-25 08:33:10|4243.28|4242.68|4242.28|4241.68|4243.28|4242.68|4242.28|4241.68|46
1650875600000|2022-04-25 08:33:20|4241.9|4241.3|4242.53|4241.93|4242.53|4241.93|4241.9|4241.3|36
1650875610000|2022-04-25 08:33:30|4242.15|4241.55|4241.53|4240.93|4242.15|4241.55|4241.15|4240.55|52
1650875620000|2022-04-25 08:33:40|4241.65|4241.05|4241.03|4240.43|4241.65|4241.05|4240.65|4240.05|52
1650875630000|2022-04-25 08:33:50|4240.9|4240.3|4239.78|4239.18|4241.03|4240.43|4239.78|4239.18|114
1650875640000|2022-04-25 08:34:00|4240.03|4239.43|4240.15|4239.55|4240.53|4239.93|4240.03|4239.43|50
1650875650000|2022-04-25 08:34:10|4240.03|4239.43|4240.03|4239.43|4240.03|4239.43|4239.78|4239.18|18
1650875660000|2022-04-25 08:34:20|4240.15|4239.55|4240.03|4239.43|4240.15|4239.55|4239.28|4238.68|52
1650875670000|2022-04-25 08:34:30|4239.9|4239.3|4240.28|4239.68|4240.78|4240.18|4239.9|4239.3|87
1650875680000|2022-04-25 08:34:40|4240.03|4239.43|4241.28|4240.68|4241.53|4240.93|4240.03|4239.43|44
1650875690000|2022-04-25 08:34:50|4241.4|4240.8|4240.78|4240.18|4241.4|4240.8|4240.78|4240.18|74
1650875700000|2022-04-25 08:35:00|4240.65|4240.05|4240.03|4239.43|4240.78|4240.18|4239.78|4239.18|147
1650875710000|2022-04-25 08:35:10|4240.28|4239.68|4240.15|4239.55|4240.28|4239.68|4239.78|4239.18|5
1650875720000|2022-04-25 08:35:20|4240.03|4239.43|4241.03|4240.43|4241.03|4240.43|4239.78|4239.18|44
1650875730000|2022-04-25 08:35:30|4240.9|4240.3|4240.9|4240.3|4241.03|4240.43|4240.78|4240.18|11
1650875740000|2022-04-25 08:35:40|4241.03|4240.43|4240.53|4239.93|4241.03|4240.43|4240.53|4239.93|20
1650875750000|2022-04-25 08:35:50|4240.4|4239.8|4240.53|4239.93|4241.03|4240.43|4240.28|4239.68|60
1650875760000|2022-04-25 08:36:00|4240.4|4239.8|4240.9|4240.3|4241.15|4240.55|4240.28|4239.68|44
1650875770000|2022-04-25 08:36:10|4241.03|4240.43|4239.28|4238.68|4241.03|4240.43|4239.28|4238.68|79
1650875780000|2022-04-25 08:36:20|4239.03|4238.43|4239.15|4238.55|4239.4|4238.8|4238.9|4238.3|20
1650875790000|2022-04-25 08:36:30|4239.28|4238.68|4239.28|4238.68|4239.28|4238.68|4238.9|4238.3|10
1650875800000|2022-04-25 08:36:40|4239.15|4238.55|4239.9|4239.3|4240.03|4239.43|4239.03|4238.43|32
1650875810000|2022-04-25 08:36:50|4240.03|4239.43|4240.03|4239.43|4240.28|4239.68|4240.03|4239.43|25
1650875820000|2022-04-25 08:37:00|4239.9|4239.3|4240.78|4240.18|4241.15|4240.55|4239.9|4239.3|89
1650875830000|2022-04-25 08:37:10|4240.9|4240.3|4241.15|4240.55|4241.15|4240.55|4240.78|4240.18|52
1650875840000|2022-04-25 08:37:20|4241.28|4240.68|4241.53|4240.93|4241.53|4240.93|4241.03|4240.43|41
1650875850000|2022-04-25 08:37:30|4241.28|4240.68|4241.15|4240.55|4241.53|4240.93|4241.03|4240.43|15
1650875860000|2022-04-25 08:37:40|4241.28|4240.68|4241.03|4240.43|4241.78|4241.18|4241.03|4240.43|64
1650875870000|2022-04-25 08:37:50|4241.28|4240.68|4240.78|4240.18|4241.28|4240.68|4240.53|4239.93|12
1650875880000|2022-04-25 08:38:00|4240.4|4239.8|4239.9|4239.3|4240.65|4240.05|4239.53|4238.93|33
1650875890000|2022-04-25 08:38:10|4239.78|4239.18|4240.4|4239.8|4240.4|4239.8|4239.78|4239.18|30
1650875900000|2022-04-25 08:38:20|4240.53|4239.93|4241.15|4240.55|4241.28|4240.68|4240.28|4239.68|27
1650875910000|2022-04-25 08:38:30|4241.03|4240.43|4240.9|4240.3|4241.03|4240.43|4240.78|4240.18|5
1650875920000|2022-04-25 08:38:40|4240.78|4240.18|4240.28|4239.68|4241.03|4240.43|4240.28|4239.68|35
1650875930000|2022-04-25 08:38:50|4240.03|4239.43|4239.78|4239.18|4240.03|4239.43|4239.28|4238.68|22
1650875940000|2022-04-25 08:39:00|4239.53|4238.93|4238.9|4238.3|4240.15|4239.55|4238.9|4238.3|51
1650875950000|2022-04-25 08:39:10|4238.78|4238.18|4238.78|4238.18|4238.9|4238.3|4238.28|4237.68|19
1650875960000|2022-04-25 08:39:20|4238.65|4238.05|4238.65|4238.05|4238.78|4238.18|4238.53|4237.93|18
1650875970000|2022-04-25 08:39:30|4238.78|4238.18|4239.4|4238.8|4239.4|4238.8|4238.53|4237.93|39
1650875980000|2022-04-25 08:39:40|4239.53|4238.93|4238.9|4238.3|4239.9|4239.3|4238.9|4238.3|59
1650875990000|2022-04-25 08:39:50|4239.03|4238.43|4238.03|4237.43|4239.03|4238.43|4238.03|4237.43|121
1650876000000|2022-04-25 08:40:00|4237.9|4237.3|4237.78|4237.18|4238.28|4237.68|4237.28|4236.68|110
1650876010000|2022-04-25 08:40:10|4237.53|4236.93|4236.78|4236.18|4237.53|4236.93|4236.78|4236.18|101
1650876020000|2022-04-25 08:40:20|4236.28|4235.68|4236.03|4235.43|4236.28|4235.68|4235.28|4234.68|327
1650876030000|2022-04-25 08:40:30|4236.15|4235.55|4236.28|4235.68|4236.53|4235.93|4236.03|4235.43|50
1650876040000|2022-04-25 08:40:40|4236.03|4235.43|4236.28|4235.68|4236.4|4235.8|4236.03|4235.43|43
1650876050000|2022-04-25 08:40:50|4236.4|4235.8|4236.53|4235.93|4236.78|4236.18|4236.15|4235.55|274
1650876060000|2022-04-25 08:41:00|4236.65|4236.05|4235.53|4234.93|4236.78|4236.18|4235.4|4234.8|131
1650876070000|2022-04-25 08:41:10|4235.28|4234.68|4235.53|4234.93|4235.78|4235.18|4235.28|4234.68|52
1650876080000|2022-04-25 08:41:20|4235.28|4234.68|4235.03|4234.43|4235.53|4234.93|4235.03|4234.43|87
1650876090000|2022-04-25 08:41:30|4235.28|4234.68|4236.53|4235.93|4236.65|4236.05|4235.28|4234.68|34
1650876100000|2022-04-25 08:41:40|4236.28|4235.68|4236.53|4235.93|4236.53|4235.93|4236.28|4235.68|40
1650876110000|2022-04-25 08:41:50|4236.4|4235.8|4235.9|4235.3|4236.53|4235.93|4235.9|4235.3|34
1650876120000|2022-04-25 08:42:00|4236.03|4235.43|4235.78|4235.18|4236.28|4235.68|4235.78|4235.18|22
1650876130000|2022-04-25 08:42:10|4235.53|4234.93|4235.28|4234.68|4235.65|4235.05|4235.28|4234.68|46
1650876140000|2022-04-25 08:42:20|4235.4|4234.8|4236.03|4235.43|4236.03|4235.43|4235.4|4234.8|52
1650876150000|2022-04-25 08:42:30|4236.15|4235.55|4235.28|4234.68|4236.4|4235.8|4235.28|4234.68|100
1650876160000|2022-04-25 08:42:40|4235.53|4234.93|4236.03|4235.43|4236.03|4235.43|4235.53|4234.93|36
1650876170000|2022-04-25 08:42:50|4235.78|4235.18|4235.53|4234.93|4235.78|4235.18|4235.03|4234.43|90
1650876180000|2022-04-25 08:43:00|4235.28|4234.68|4235.15|4234.55|4235.78|4235.18|4235.03|4234.43|40
1650876190000|2022-04-25 08:43:10|4235.03|4234.43|4235.28|4234.68|4235.28|4234.68|4234.78|4234.18|80
1650876200000|2022-04-25 08:43:20|4235.15|4234.55|4235.28|4234.68|4235.28|4234.68|4234.78|4234.18|46
1650876210000|2022-04-25 08:43:30|4235.65|4235.05|4235.53|4234.93|4235.78|4235.18|4235.53|4234.93|64
1650876220000|2022-04-25 08:43:40|4235.4|4234.8|4235.78|4235.18|4235.78|4235.18|4235.28|4234.68|39
1650876230000|2022-04-25 08:43:50|4235.65|4235.05|4234.53|4233.93|4235.78|4235.18|4234.15|4233.55|130
1650876240000|2022-04-25 08:44:00|4234.78|4234.18|4235.15|4234.55|4235.4|4234.8|4234.65|4234.05|49
1650876250000|2022-04-25 08:44:10|4235.03|4234.43|4234.78|4234.18|4235.53|4234.93|4234.78|4234.18|30
1650876260000|2022-04-25 08:44:20|4234.53|4233.93|4234.78|4234.18|4235.03|4234.43|4234.53|4233.93|29
1650876270000|2022-04-25 08:44:30|4234.9|4234.3|4235.03|4234.43|4235.03|4234.43|4234.4|4233.8|33
1650876280000|2022-04-25 08:44:40|4235.15|4234.55|4234.53|4233.93|4235.15|4234.55|4234.03|4233.43|92
1650876290000|2022-04-25 08:44:50|4234.65|4234.05|4233.78|4233.18|4234.78|4234.18|4233.78|4233.18|47
1650876300000|2022-04-25 08:45:00|4234.03|4233.43|4234.28|4233.68|4234.28|4233.68|4233.78|4233.18|58
1650876310000|2022-04-25 08:45:10|4234.03|4233.43|4233.9|4233.3|4234.53|4233.93|4233.78|4233.18|59
1650876320000|2022-04-25 08:45:20|4234.03|4233.43|4234.53|4233.93|4234.78|4234.18|4234.03|4233.43|72
1650876330000|2022-04-25 08:45:30|4234.28|4233.68|4233.28|4232.68|4234.4|4233.8|4233.03|4232.43|75
1650876340000|2022-04-25 08:45:40|4233.03|4232.43|4233.4|4232.8|4234.03|4233.43|4233.03|4232.43|127
1650876350000|2022-04-25 08:45:50|4233.28|4232.68|4231.53|4230.93|4233.28|4232.68|4230.53|4229.93|272
1650876360000|2022-04-25 08:46:00|4231.28|4230.68|4231.15|4230.55|4231.53|4230.93|4230.78|4230.18|377
1650876370000|2022-04-25 08:46:10|4231.03|4230.43|4230.9|4230.3|4231.4|4230.8|4230.78|4230.18|103
1650876380000|2022-04-25 08:46:20|4230.78|4230.18|4230.78|4230.18|4231.03|4230.43|4230.53|4229.93|51
1650876390000|2022-04-25 08:46:30|4231.03|4230.43|4230.53|4229.93|4231.28|4230.68|4230.53|4229.93|28
1650876400000|2022-04-25 08:46:40|4230.78|4230.18|4229.15|4228.55|4230.78|4230.18|4229.03|4228.43|180
1650876410000|2022-04-25 08:46:50|4229.03|4228.43|4229.53|4228.93|4229.53|4228.93|4228.65|4228.05|67
1650876420000|2022-04-25 08:47:00|4229.28|4228.68|4229.65|4229.05|4229.78|4229.18|4229.03|4228.43|158
1650876430000|2022-04-25 08:47:10|4229.78|4229.18|4229.28|4228.68|4230.03|4229.43|4229.15|4228.55|63
1650876440000|2022-04-25 08:47:20|4229.03|4228.43|4229.28|4228.68|4229.78|4229.18|4229.03|4228.43|69
1650876450000|2022-04-25 08:47:30|4229.53|4228.93|4229.53|4228.93|4229.53|4228.93|4229.28|4228.68|63
1650876460000|2022-04-25 08:47:40|4229.65|4229.05|4229.53|4228.93|4230.03|4229.43|4229.28|4228.68|116
1650876470000|2022-04-25 08:47:50|4229.28|4228.68|4229.28|4228.68|4229.28|4228.68|4228.78|4228.18|101
1650876480000|2022-04-25 08:48:00|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|4228.53|4227.93|44
1650876490000|2022-04-25 08:48:10|4228.9|4228.3|4228.15|4227.55|4229.03|4228.43|4228.03|4227.43|137
1650876500000|2022-04-25 08:48:20|4228.03|4227.43|4228.78|4228.18|4229.03|4228.43|4228.03|4227.43|119
1650876510000|2022-04-25 08:48:30|4228.53|4227.93|4229.28|4228.68|4229.53|4228.93|4228.53|4227.93|77
1650876520000|2022-04-25 08:48:40|4229.78|4229.18|4229.9|4229.3|4230.03|4229.43|4229.78|4229.18|50
1650876530000|2022-04-25 08:48:50|4230.03|4229.43|4228.53|4227.93|4230.03|4229.43|4228.53|4227.93|79
1650876540000|2022-04-25 08:49:00|4228.28|4227.68|4228.03|4227.43|4228.4|4227.8|4227.78|4227.18|64
1650876550000|2022-04-25 08:49:10|4227.9|4227.3|4227.53|4226.93|4227.9|4227.3|4227.53|4226.93|27
1650876560000|2022-04-25 08:49:20|4226.78|4226.18|4226.9|4226.3|4227.03|4226.43|4226.53|4225.93|215
1650876570000|2022-04-25 08:49:30|4226.78|4226.18|4227.78|4227.18|4227.78|4227.18|4226.65|4226.05|116
1650876580000|2022-04-25 08:49:40|4227.65|4227.05|4227.28|4226.68|4227.65|4227.05|4227.03|4226.43|64
1650876590000|2022-04-25 08:49:50|4227.4|4226.8|4227.65|4227.05|4227.78|4227.18|4227.28|4226.68|63
1650876600000|2022-04-25 08:50:00|4227.53|4226.93|4227.78|4227.18|4228.03|4227.43|4227.03|4226.43|105
1650876610000|2022-04-25 08:50:10|4227.53|4226.93|4226.78|4226.18|4227.78|4227.18|4226.78|4226.18|46
1650876620000|2022-04-25 08:50:20|4226.53|4225.93|4226.78|4226.18|4226.78|4226.18|4226.03|4225.43|137
1650876630000|2022-04-25 08:50:30|4226.65|4226.05|4226.78|4226.18|4226.78|4226.18|4226.53|4225.93|44
1650876640000|2022-04-25 08:50:40|4226.53|4225.93|4227.03|4226.43|4227.03|4226.43|4226.53|4225.93|46
1650876650000|2022-04-25 08:50:50|4226.78|4226.18|4226.53|4225.93|4226.78|4226.18|4226.53|4225.93|39
1650876660000|2022-04-25 08:51:00|4226.28|4225.68|4225.78|4225.18|4226.28|4225.68|4225.28|4224.68|279
1650876670000|2022-04-25 08:51:10|4225.53|4224.93|4226.03|4225.43|4226.4|4225.8|4225.53|4224.93|150
1650876680000|2022-04-25 08:51:20|4225.9|4225.3|4225.53|4224.93|4226.03|4225.43|4225.28|4224.68|119
1650876690000|2022-04-25 08:51:30|4225.78|4225.18|4225.65|4225.05|4225.78|4225.18|4225.53|4224.93|59
1650876700000|2022-04-25 08:51:40|4225.9|4225.3|4226.03|4225.43|4226.03|4225.43|4225.4|4224.8|69
1650876710000|2022-04-25 08:51:50|4225.9|4225.3|4226.28|4225.68|4226.28|4225.68|4225.78|4225.18|104
1650876720000|2022-04-25 08:52:00|4226.15|4225.55|4226.03|4225.43|4226.53|4225.93|4225.78|4225.18|81
1650876730000|2022-04-25 08:52:10|4225.78|4225.18|4225.78|4225.18|4226.15|4225.55|4225.78|4225.18|74
1650876740000|2022-04-25 08:52:20|4225.53|4224.93|4225.4|4224.8|4225.65|4225.05|4225.28|4224.68|66
1650876750000|2022-04-25 08:52:30|4225.53|4224.93|4224.78|4224.18|4225.53|4224.93|4224.78|4224.18|147
1650876760000|2022-04-25 08:52:40|4224.65|4224.05|4224.78|4224.18|4225.28|4224.68|4224.53|4223.93|92
1650876770000|2022-04-25 08:52:50|4225.03|4224.43|4225.03|4224.43|4225.03|4224.43|4224.78|4224.18|70
1650876780000|2022-04-25 08:53:00|4224.9|4224.3|4224.78|4224.18|4225.15|4224.55|4224.78|4224.18|129
1650876790000|2022-04-25 08:53:10|4224.9|4224.3|4224.65|4224.05|4225.03|4224.43|4224.4|4223.8|27
1650876800000|2022-04-25 08:53:20|4224.28|4223.68|4224.78|4224.18|4224.78|4224.18|4224.28|4223.68|171
1650876810000|2022-04-25 08:53:30|4224.9|4224.3|4225.15|4224.55|4225.28|4224.68|4224.9|4224.3|51
1650876820000|2022-04-25 08:53:40|4225.28|4224.68|4224.78|4224.18|4225.28|4224.68|4224.78|4224.18|50
1650876830000|2022-04-25 08:53:50|4224.65|4224.05|4225.78|4225.18|4225.78|4225.18|4224.53|4223.93|101
1650876840000|2022-04-25 08:54:00|4225.53|4224.93|4224.53|4223.93|4225.78|4225.18|4224.53|4223.93|152
1650876850000|2022-04-25 08:54:10|4224.78|4224.18|4225.4|4224.8|4225.53|4224.93|4224.53|4223.93|42
1650876860000|2022-04-25 08:54:20|4225.53|4224.93|4225.28|4224.68|4225.53|4224.93|4224.53|4223.93|137
1650876870000|2022-04-25 08:54:30|4225.4|4224.8|4225.15|4224.55|4225.53|4224.93|4224.9|4224.3|29
1650876880000|2022-04-25 08:54:40|4225.28|4224.68|4225.78|4225.18|4225.78|4225.18|4225.15|4224.55|45
1650876890000|2022-04-25 08:54:50|4225.65|4225.05|4225.28|4224.68|4225.78|4225.18|4225.15|4224.55|24
1650876900000|2022-04-25 08:55:00|4225.03|4224.43|4225.03|4224.43|4225.28|4224.68|4224.78|4224.18|39
1650876910000|2022-04-25 08:55:10|4225.15|4224.55|4225.53|4224.93|4225.53|4224.93|4224.9|4224.3|66
1650876920000|2022-04-25 08:55:20|4225.4|4224.8|4226.53|4225.93|4226.53|4225.93|4225.4|4224.8|67
1650876930000|2022-04-25 08:55:30|4226.28|4225.68|4226.28|4225.68|4226.78|4226.18|4225.9|4225.3|114
1650876940000|2022-04-25 08:55:40|4226.53|4225.93|4226.4|4225.8|4226.53|4225.93|4226.28|4225.68|108
1650876950000|2022-04-25 08:55:50|4226.28|4225.68|4226.9|4226.3|4226.9|4226.3|4226.28|4225.68|92
1650876960000|2022-04-25 08:56:00|4227.03|4226.43|4226.78|4226.18|4227.28|4226.68|4226.53|4225.93|100
1650876970000|2022-04-25 08:56:10|4227.03|4226.43|4226.78|4226.18|4227.03|4226.43|4226.53|4225.93|132
1650876980000|2022-04-25 08:56:20|4226.65|4226.05|4227.03|4226.43|4227.03|4226.43|4226.65|4226.05|15
1650876990000|2022-04-25 08:56:30|4226.9|4226.3|4227.78|4227.18|4227.78|4227.18|4226.78|4226.18|48
1650877000000|2022-04-25 08:56:40|4228.03|4227.43|4227.28|4226.68|4228.03|4227.43|4227.28|4226.68|41
1650877010000|2022-04-25 08:56:50|4226.78|4226.18|4227.03|4226.43|4227.28|4226.68|4226.53|4225.93|101
1650877020000|2022-04-25 08:57:00|4227.78|4227.18|4228.03|4227.43|4228.03|4227.43|4227.65|4227.05|128
1650877030000|2022-04-25 08:57:10|4228.28|4227.68|4228.53|4227.93|4228.53|4227.93|4228.03|4227.43|49
1650877040000|2022-04-25 08:57:20|4228.78|4228.18|4228.9|4228.3|4229.28|4228.68|4228.53|4227.93|84
1650877050000|2022-04-25 08:57:30|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|4228.78|4228.18|42
1650877060000|2022-04-25 08:57:40|4228.78|4228.18|4228.53|4227.93|4229.03|4228.43|4228.53|4227.93|51
1650877070000|2022-04-25 08:57:50|4228.15|4227.55|4228.65|4228.05|4228.65|4228.05|4228.03|4227.43|62
1650877080000|2022-04-25 08:58:00|4228.53|4227.93|4228.03|4227.43|4228.65|4228.05|4228.03|4227.43|17
1650877090000|2022-04-25 08:58:10|4227.28|4226.68|4228.03|4227.43|4228.28|4227.68|4227.28|4226.68|69
1650877100000|2022-04-25 08:58:20|4228.28|4227.68|4228.53|4227.93|4228.53|4227.93|4228.03|4227.43|80
1650877110000|2022-04-25 08:58:30|4228.4|4227.8|4228.53|4227.93|4228.78|4228.18|4228.4|4227.8|34
1650877120000|2022-04-25 08:58:40|4228.65|4228.05|4228.4|4227.8|4228.78|4228.18|4228.28|4227.68|24
1650877130000|2022-04-25 08:58:50|4228.28|4227.68|4228.15|4227.55|4228.28|4227.68|4228.03|4227.43|74
1650877140000|2022-04-25 08:59:00|4228.03|4227.43|4229.03|4228.43|4229.03|4228.43|4227.9|4227.3|67
1650877150000|2022-04-25 08:59:10|4229.15|4228.55|4229.78|4229.18|4229.78|4229.18|4229.03|4228.43|93
1650877160000|2022-04-25 08:59:20|4229.53|4228.93|4229.78|4229.18|4229.78|4229.18|4229.53|4228.93|41
1650877170000|2022-04-25 08:59:30|4229.65|4229.05|4229.53|4228.93|4229.9|4229.3|4229.28|4228.68|104
1650877180000|2022-04-25 08:59:40|4229.78|4229.18|4230.03|4229.43|4230.03|4229.43|4229.78|4229.18|73
1650877190000|2022-04-25 08:59:50|4230.15|4229.55|4230.15|4229.55|4230.28|4229.68|4230.15|4229.55|47
1650877200000|2022-04-25 09:00:00|4229.78|4229.18|4228.78|4228.18|4229.78|4229.18|4228.78|4228.18|57
1650877210000|2022-04-25 09:00:10|4229.03|4228.43|4229.65|4229.05|4229.65|4229.05|4229.03|4228.43|84
1650877220000|2022-04-25 09:00:20|4229.53|4228.93|4230.78|4230.18|4231.28|4230.68|4229.53|4228.93|126
1650877230000|2022-04-25 09:00:30|4231.03|4230.43|4232.03|4231.43|4232.03|4231.43|4231.03|4230.43|128
1650877240000|2022-04-25 09:00:40|4232.15|4231.55|4231.53|4230.93|4232.28|4231.68|4231.53|4230.93|102
1650877250000|2022-04-25 09:00:50|4231.4|4230.8|4231.53|4230.93|4231.53|4230.93|4231.28|4230.68|49
1650877260000|2022-04-25 09:01:00|4231.4|4230.8|4231.78|4231.18|4231.9|4231.3|4231.28|4230.68|43
1650877270000|2022-04-25 09:01:10|4231.9|4231.3|4232.28|4231.68|4232.28|4231.68|4231.78|4231.18|45
1650877280000|2022-04-25 09:01:20|4231.78|4231.18|4232.78|4232.18|4233.03|4232.43|4231.78|4231.18|65
1650877290000|2022-04-25 09:01:30|4232.65|4232.05|4232.53|4231.93|4232.65|4232.05|4232.4|4231.8|34
1650877300000|2022-04-25 09:01:40|4232.4|4231.8|4232.28|4231.68|4232.78|4232.18|4232.15|4231.55|31
1650877310000|2022-04-25 09:01:50|4232.4|4231.8|4232.15|4231.55|4232.4|4231.8|4232.03|4231.43|19
1650877320000|2022-04-25 09:02:00|4232.03|4231.43|4233.03|4232.43|4233.03|4232.43|4231.78|4231.18|123
1650877330000|2022-04-25 09:02:10|4233.15|4232.55|4233.03|4232.43|4233.15|4232.55|4232.9|4232.3|35
1650877340000|2022-04-25 09:02:20|4233.15|4232.55|4233.28|4232.68|4233.53|4232.93|4233.15|4232.55|69
1650877350000|2022-04-25 09:02:30|||||||||16
1650877360000|2022-04-25 09:02:40|4233.03|4232.43|4233.03|4232.43|4233.15|4232.55|4233.03|4232.43|10
1650877370000|2022-04-25 09:02:50|4232.78|4232.18|4232.78|4232.18|4232.9|4232.3|4232.78|4232.18|48
1650877380000|2022-04-25 09:03:00|4233.03|4232.43|4231.53|4230.93|4233.03|4232.43|4231.53|4230.93|207
1650877390000|2022-04-25 09:03:10|4231.65|4231.05|4230.4|4229.8|4231.65|4231.05|4230.28|4229.68|116
1650877400000|2022-04-25 09:03:20|4230.53|4229.93|4231.03|4230.43|4231.78|4231.18|4230.4|4229.8|85
1650877410000|2022-04-25 09:03:30|4231.15|4230.55|4230.78|4230.18|4231.28|4230.68|4230.78|4230.18|25
1650877420000|2022-04-25 09:03:40|4230.65|4230.05|4230.53|4229.93|4230.65|4230.05|4230.53|4229.93|46
1650877430000|2022-04-25 09:03:50|4230.78|4230.18|4231.03|4230.43|4231.28|4230.68|4230.53|4229.93|137
1650877440000|2022-04-25 09:04:00|4231.28|4230.68|4232.28|4231.68|4232.28|4231.68|4231.28|4230.68|77
1650877450000|2022-04-25 09:04:10|4232.4|4231.8|4232.78|4232.18|4232.78|4232.18|4232.28|4231.68|39
1650877460000|2022-04-25 09:04:20|4232.53|4231.93|4232.78|4232.18|4233.03|4232.43|4232.53|4231.93|61
1650877470000|2022-04-25 09:04:30|4232.53|4231.93|4232.65|4232.05|4232.65|4232.05|4232.53|4231.93|22
1650877480000|2022-04-25 09:04:40|4232.9|4232.3|4232.9|4232.3|4233.03|4232.43|4232.78|4232.18|20
1650877490000|2022-04-25 09:04:50|4233.03|4232.43|4232.28|4231.68|4233.03|4232.43|4232.28|4231.68|68
1650877500000|2022-04-25 09:05:00|4232.15|4231.55|4232.03|4231.43|4232.28|4231.68|4231.78|4231.18|90
1650877510000|2022-04-25 09:05:10|4231.78|4231.18|4231.53|4230.93|4232.03|4231.43|4231.53|4230.93|20
1650877520000|2022-04-25 09:05:20|4231.03|4230.43|4231.03|4230.43|4231.15|4230.55|4231.03|4230.43|40
1650877530000|2022-04-25 09:05:30|4231.28|4230.68|4231.78|4231.18|4231.78|4231.18|4231.28|4230.68|49
1650877540000|2022-04-25 09:05:40|4231.65|4231.05|4231.4|4230.8|4231.78|4231.18|4231.4|4230.8|22
1650877550000|2022-04-25 09:05:50|4231.28|4230.68|4230.78|4230.18|4231.4|4230.8|4230.53|4229.93|75
1650877560000|2022-04-25 09:06:00|4230.65|4230.05|4230.78|4230.18|4230.78|4230.18|4230.65|4230.05|12
1650877570000|2022-04-25 09:06:10|4230.65|4230.05|4230.03|4229.43|4230.65|4230.05|4229.78|4229.18|51
1650877580000|2022-04-25 09:06:20|4229.9|4229.3|4230.28|4229.68|4230.53|4229.93|4229.78|4229.18|125
1650877590000|2022-04-25 09:06:30|4230.03|4229.43|4230.15|4229.55|4230.28|4229.68|4230.03|4229.43|33
1650877600000|2022-04-25 09:06:40|4230.4|4229.8|4231.03|4230.43|4231.03|4230.43|4230.28|4229.68|107
1650877610000|2022-04-25 09:06:50|4231.28|4230.68|4231.78|4231.18|4232.03|4231.43|4231.28|4230.68|75
1650877620000|2022-04-25 09:07:00|4231.53|4230.93|4232.15|4231.55|4232.28|4231.68|4231.53|4230.93|38
1650877630000|2022-04-25 09:07:10|4232.28|4231.68|4232.03|4231.43|4232.28|4231.68|4231.65|4231.05|50
1650877640000|2022-04-25 09:07:20|4231.78|4231.18|4231.03|4230.43|4232.03|4231.43|4231.03|4230.43|48
1650877650000|2022-04-25 09:07:30|4230.53|4229.93|4228.78|4228.18|4230.53|4229.93|4228.28|4227.68|148
1650877660000|2022-04-25 09:07:40|4228.9|4228.3|4227.15|4226.55|4229.28|4228.68|4227.03|4226.43|266
1650877670000|2022-04-25 09:07:50|4227.28|4226.68|4227.53|4226.93|4227.53|4226.93|4226.28|4225.68|176
1650877680000|2022-04-25 09:08:00|4227.4|4226.8|4226.03|4225.43|4227.53|4226.93|4225.78|4225.18|122
1650877690000|2022-04-25 09:08:10|4225.9|4225.3|4226.28|4225.68|4226.65|4226.05|4225.9|4225.3|141
1650877700000|2022-04-25 09:08:20|4226.03|4225.43|4226.28|4225.68|4226.53|4225.93|4226.03|4225.43|98
1650877710000|2022-04-25 09:08:30|4226.03|4225.43|4226.28|4225.68|4226.28|4225.68|4225.9|4225.3|67
1650877720000|2022-04-25 09:08:40|4226.15|4225.55|4226.03|4225.43|4226.28|4225.68|4225.78|4225.18|32
1650877730000|2022-04-25 09:08:50|4225.78|4225.18|4225.28|4224.68|4225.78|4225.18|4225.03|4224.43|176
1650877740000|2022-04-25 09:09:00|4225.15|4224.55|4225.78|4225.18|4226.03|4225.43|4225.15|4224.55|63
1650877750000|2022-04-25 09:09:10|4226.03|4225.43|4228.28|4227.68|4228.28|4227.68|4226.03|4225.43|191
1650877760000|2022-04-25 09:09:20|4228.53|4227.93|4229.53|4228.93|4229.53|4228.93|4228.53|4227.93|127
1650877770000|2022-04-25 09:09:30|4229.28|4228.68|4229.15|4228.55|4229.28|4228.68|4228.78|4228.18|81
1650877780000|2022-04-25 09:09:40|4229.03|4228.43|4228.78|4228.18|4229.03|4228.43|4228.78|4228.18|47
1650877790000|2022-04-25 09:09:50|4229.03|4228.43|4229.53|4228.93|4229.78|4229.18|4228.9|4228.3|78
1650877800000|2022-04-25 09:10:00|4229.65|4229.05|4229.28|4228.68|4229.78|4229.18|4229.28|4228.68|41
1650877810000|2022-04-25 09:10:10|4229.4|4228.8|4229.03|4228.43|4229.53|4228.93|4229.03|4228.43|46
1650877820000|2022-04-25 09:10:20|4229.53|4228.93|4229.15|4228.55|4229.53|4228.93|4229.03|4228.43|167
1650877830000|2022-04-25 09:10:30|4229.28|4228.68|4228.53|4227.93|4229.28|4228.68|4228.03|4227.43|113
1650877840000|2022-04-25 09:10:40|4228.78|4228.18|4229.03|4228.43|4229.28|4228.68|4228.78|4228.18|55
1650877850000|2022-04-25 09:10:50|4228.78|4228.18|4229.28|4228.68|4229.28|4228.68|4228.78|4228.18|29
1650877860000|2022-04-25 09:11:00|4229.03|4228.43|4228.03|4227.43|4229.03|4228.43|4228.03|4227.43|71
1650877870000|2022-04-25 09:11:10|4227.53|4226.93|4227.03|4226.43|4227.53|4226.93|4226.78|4226.18|40
1650877880000|2022-04-25 09:11:20|4226.9|4226.3|4227.78|4227.18|4227.78|4227.18|4226.9|4226.3|23
1650877890000|2022-04-25 09:11:30|4227.28|4226.68|4227.03|4226.43|4227.28|4226.68|4227.03|4226.43|13
1650877900000|2022-04-25 09:11:40|4226.78|4226.18|4227.28|4226.68|4227.28|4226.68|4226.78|4226.18|52
1650877910000|2022-04-25 09:11:50|4227.03|4226.43|4227.03|4226.43|4227.28|4226.68|4227.03|4226.43|29
1650877920000|2022-04-25 09:12:00|4227.4|4226.8|4227.53|4226.93|4227.65|4227.05|4227.4|4226.8|39
1650877930000|2022-04-25 09:12:10|4227.65|4227.05|4227.78|4227.18|4228.03|4227.43|4227.53|4226.93|34
1650877940000|2022-04-25 09:12:20|4227.65|4227.05|4228.03|4227.43|4228.03|4227.43|4227.65|4227.05|18
1650877950000|2022-04-25 09:12:30|4227.78|4227.18|4228.15|4227.55|4228.28|4227.68|4227.53|4226.93|32
1650877960000|2022-04-25 09:12:40|4228.03|4227.43|4228.4|4227.8|4228.78|4228.18|4228.03|4227.43|29
1650877970000|2022-04-25 09:12:50|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4227.53|4226.93|46
1650877980000|2022-04-25 09:13:00|4227.9|4227.3|4226.78|4226.18|4228.03|4227.43|4226.28|4225.68|195
1650877990000|2022-04-25 09:13:10|4226.65|4226.05|4227.15|4226.55|4227.4|4226.8|4226.65|4226.05|72
1650878000000|2022-04-25 09:13:20|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|4226.78|4226.18|12
1650878010000|2022-04-25 09:13:30|4226.78|4226.18|4227.4|4226.8|4227.4|4226.8|4226.78|4226.18|16
1650878020000|2022-04-25 09:13:40|4227.53|4226.93|4229.15|4228.55|4229.15|4228.55|4227.4|4226.8|68
1650878030000|2022-04-25 09:13:50|4229.03|4228.43|4229.03|4228.43|4229.28|4228.68|4228.78|4228.18|45
1650878040000|2022-04-25 09:14:00|4228.9|4228.3|4228.03|4227.43|4228.9|4228.3|4228.03|4227.43|43
1650878050000|2022-04-25 09:14:10|4228.28|4227.68|4227.53|4226.93|4228.4|4227.8|4227.53|4226.93|41
1650878060000|2022-04-25 09:14:20|4227.78|4227.18|4227.78|4227.18|4228.03|4227.43|4227.78|4227.18|42
1650878070000|2022-04-25 09:14:30|4227.65|4227.05|4227.53|4226.93|4227.65|4227.05|4227.53|4226.93|32
1650878080000|2022-04-25 09:14:40|4227.28|4226.68|4227.28|4226.68|4227.4|4226.8|4227.03|4226.43|24
1650878090000|2022-04-25 09:14:50|4227.03|4226.43|4227.28|4226.68|4227.53|4226.93|4226.78|4226.18|71
1650878100000|2022-04-25 09:15:00|4227.53|4226.93|4227.78|4227.18|4227.78|4227.18|4227.03|4226.43|28
1650878110000|2022-04-25 09:15:10|4227.65|4227.05|4227.53|4226.93|4228.03|4227.43|4227.53|4226.93|24
1650878120000|2022-04-25 09:15:20|4227.65|4227.05|4228.53|4227.93|4228.78|4228.18|4227.65|4227.05|35
1650878130000|2022-04-25 09:15:30|4228.65|4228.05|4228.53|4227.93|4228.78|4228.18|4228.28|4227.68|40
1650878140000|2022-04-25 09:15:40|4228.65|4228.05|4229.53|4228.93|4229.78|4229.18|4228.65|4228.05|116
1650878150000|2022-04-25 09:15:50|4229.28|4228.68|4228.78|4228.18|4229.4|4228.8|4228.53|4227.93|91
1650878160000|2022-04-25 09:16:00|4229.03|4228.43|4228.78|4228.18|4229.53|4228.93|4228.53|4227.93|92
1650878170000|2022-04-25 09:16:10|4228.65|4228.05|4229.03|4228.43|4229.03|4228.43|4228.53|4227.93|87
1650878180000|2022-04-25 09:16:20|4229.28|4228.68|4228.53|4227.93|4229.28|4228.68|4227.78|4227.18|189
1650878190000|2022-04-25 09:16:30|4228.65|4228.05|4227.78|4227.18|4228.65|4228.05|4227.53|4226.93|38
1650878200000|2022-04-25 09:16:40|4227.65|4227.05|4227.03|4226.43|4227.65|4227.05|4227.03|4226.43|48
1650878210000|2022-04-25 09:16:50|4226.53|4225.93|4226.78|4226.18|4226.78|4226.18|4226.28|4225.68|72
1650878220000|2022-04-25 09:17:00|4227.03|4226.43|4226.78|4226.18|4227.03|4226.43|4226.65|4226.05|91
1650878230000|2022-04-25 09:17:10|4226.53|4225.93|4226.53|4225.93|4226.9|4226.3|4226.53|4225.93|29
1650878240000|2022-04-25 09:17:20|4226.4|4225.8|4225.78|4225.18|4226.4|4225.8|4225.53|4224.93|96
1650878250000|2022-04-25 09:17:30|4226.28|4225.68|4225.28|4224.68|4226.28|4225.68|4225.03|4224.43|146
1650878260000|2022-04-25 09:17:40|4225.15|4224.55|4225.53|4224.93|4225.9|4225.3|4224.53|4223.93|77
1650878270000|2022-04-25 09:17:50|4225.28|4224.68|4224.9|4224.3|4225.28|4224.68|4224.78|4224.18|151
1650878280000|2022-04-25 09:18:00|4225.03|4224.43|4225.28|4224.68|4225.28|4224.68|4224.9|4224.3|44
1650878290000|2022-04-25 09:18:10|4225.53|4224.93|4226.03|4225.43|4226.03|4225.43|4225.53|4224.93|58
1650878300000|2022-04-25 09:18:20|4225.9|4225.3|4226.78|4226.18|4226.78|4226.18|4225.53|4224.93|115
1650878310000|2022-04-25 09:18:30|4226.65|4226.05|4226.9|4226.3|4226.9|4226.3|4226.53|4225.93|40
1650878320000|2022-04-25 09:18:40|4226.78|4226.18|4226.9|4226.3|4227.03|4226.43|4226.53|4225.93|76
1650878330000|2022-04-25 09:18:50|4226.78|4226.18|4226.78|4226.18|4227.4|4226.8|4226.78|4226.18|255
1650878340000|2022-04-25 09:19:00|4226.9|4226.3|4227.03|4226.43|4227.03|4226.43|4226.65|4226.05|42
1650878350000|2022-04-25 09:19:10|4226.9|4226.3|4226.78|4226.18|4226.9|4226.3|4226.65|4226.05|26
1650878360000|2022-04-25 09:19:20|4226.9|4226.3|4226.78|4226.18|4227.03|4226.43|4226.78|4226.18|47
1650878370000|2022-04-25 09:19:30|4226.28|4225.68|4224.78|4224.18|4226.28|4225.68|4224.4|4223.8|241
1650878380000|2022-04-25 09:19:40|4224.53|4223.93|4225.53|4224.93|4225.65|4225.05|4224.53|4223.93|98
1650878390000|2022-04-25 09:19:50|4225.78|4225.18|4225.9|4225.3|4226.03|4225.43|4225.28|4224.68|180
1650878400000|2022-04-25 09:20:00|4226.03|4225.43|4225.53|4224.93|4226.03|4225.43|4225.28|4224.68|35
1650878410000|2022-04-25 09:20:10|4225.28|4224.68|4226.03|4225.43|4226.53|4225.93|4225.28|4224.68|66
1650878420000|2022-04-25 09:20:20|4226.28|4225.68|4226.78|4226.18|4227.03|4226.43|4226.03|4225.43|126
1650878430000|2022-04-25 09:20:30|4226.9|4226.3|4226.53|4225.93|4226.9|4226.3|4226.53|4225.93|26
1650878440000|2022-04-25 09:20:40|4226.78|4226.18|4226.78|4226.18|4227.03|4226.43|4226.28|4225.68|95
1650878450000|2022-04-25 09:20:50|4227.03|4226.43|4226.78|4226.18|4227.03|4226.43|4226.78|4226.18|62
1650878460000|2022-04-25 09:21:00|4226.9|4226.3|4229.28|4228.68|4229.28|4228.68|4226.78|4226.18|154
1650878470000|2022-04-25 09:21:10|4229.53|4228.93|4229.53|4228.93|4229.78|4229.18|4229.03|4228.43|139
1650878480000|2022-04-25 09:21:20|4229.65|4229.05|4230.28|4229.68|4230.28|4229.68|4229.65|4229.05|122
1650878490000|2022-04-25 09:21:30|4230.53|4229.93|4231.53|4230.93|4232.03|4231.43|4230.28|4229.68|71
1650878500000|2022-04-25 09:21:40|4231.78|4231.18|4231.53|4230.93|4231.78|4231.18|4231.03|4230.43|63
1650878510000|2022-04-25 09:21:50|4231.78|4231.18|4230.78|4230.18|4231.78|4231.18|4230.78|4230.18|69
1650878520000|2022-04-25 09:22:00|4231.03|4230.43|4231.03|4230.43|4231.28|4230.68|4230.4|4229.8|164
1650878530000|2022-04-25 09:22:10|4230.65|4230.05|4230.53|4229.93|4230.78|4230.18|4230.53|4229.93|24
1650878540000|2022-04-25 09:22:20|4230.28|4229.68|4228.9|4228.3|4230.4|4229.8|4228.9|4228.3|115
1650878550000|2022-04-25 09:22:30|4228.78|4228.18|4228.03|4227.43|4228.78|4228.18|4228.03|4227.43|24
1650878560000|2022-04-25 09:22:40|4227.78|4227.18|4227.78|4227.18|4228.28|4227.68|4227.53|4226.93|72
1650878570000|2022-04-25 09:22:50|4227.65|4227.05|4227.78|4227.18|4227.78|4227.18|4227.28|4226.68|71
1650878580000|2022-04-25 09:23:00|4227.53|4226.93|4226.53|4225.93|4227.78|4227.18|4226.4|4225.8|90
1650878590000|2022-04-25 09:23:10|4226.28|4225.68|4225.78|4225.18|4226.53|4225.93|4225.78|4225.18|62
1650878600000|2022-04-25 09:23:20|4225.53|4224.93|4227.03|4226.43|4227.03|4226.43|4225.28|4224.68|193
1650878610000|2022-04-25 09:23:30|4226.9|4226.3|4227.65|4227.05|4227.78|4227.18|4226.9|4226.3|71
1650878620000|2022-04-25 09:23:40|4226.53|4225.93|4225.9|4225.3|4226.65|4226.05|4225.53|4224.93|162
1650878630000|2022-04-25 09:23:50|4226.03|4225.43|4225.78|4225.18|4226.15|4225.55|4225.53|4224.93|65
1650878640000|2022-04-25 09:24:00|4225.53|4224.93|4225.28|4224.68|4225.53|4224.93|4225.28|4224.68|20
1650878650000|2022-04-25 09:24:10|4225.03|4224.43|4224.28|4223.68|4225.28|4224.68|4224.28|4223.68|107
1650878660000|2022-04-25 09:24:20|4223.9|4223.3|4224.78|4224.18|4225.03|4224.43|4223.9|4223.3|132
1650878670000|2022-04-25 09:24:30|4224.65|4224.05|4225.53|4224.93|4225.53|4224.93|4224.53|4223.93|79
1650878680000|2022-04-25 09:24:40|4225.4|4224.8|4225.4|4224.8|4225.78|4225.18|4225.28|4224.68|69
1650878690000|2022-04-25 09:24:50|4225.03|4224.43|4225.28|4224.68|4225.53|4224.93|4225.03|4224.43|61
1650878700000|2022-04-25 09:25:00|4225.53|4224.93|4225.28|4224.68|4226.28|4225.68|4225.28|4224.68|91
1650878710000|2022-04-25 09:25:10|4225.4|4224.8|4225.15|4224.55|4225.4|4224.8|4225.03|4224.43|51
1650878720000|2022-04-25 09:25:20|4225.28|4224.68|4225.03|4224.43|4225.53|4224.93|4225.03|4224.43|79
1650878730000|2022-04-25 09:25:30|4224.78|4224.18|4224.9|4224.3|4225.03|4224.43|4224.78|4224.18|36
1650878740000|2022-04-25 09:25:40|4225.03|4224.43|4225.03|4224.43|4225.53|4224.93|4224.9|4224.3|43
1650878750000|2022-04-25 09:25:50|4225.15|4224.55|4225.78|4225.18|4225.78|4225.18|4225.03|4224.43|105
1650878760000|2022-04-25 09:26:00|4226.28|4225.68|4227.03|4226.43|4227.03|4226.43|4226.28|4225.68|109
1650878770000|2022-04-25 09:26:10|4226.78|4226.18|4228.53|4227.93|4228.78|4228.18|4226.78|4226.18|186
1650878780000|2022-04-25 09:26:20|4228.78|4228.18|4227.78|4227.18|4229.03|4228.43|4227.78|4227.18|162
1650878790000|2022-04-25 09:26:30|4227.9|4227.3|4226.03|4225.43|4227.9|4227.3|4226.03|4225.43|115
1650878800000|2022-04-25 09:26:40|4225.78|4225.18|4226.03|4225.43|4226.03|4225.43|4225.28|4224.68|73
1650878810000|2022-04-25 09:26:50|4225.78|4225.18|4225.78|4225.18|4226.53|4225.93|4225.78|4225.18|138
1650878820000|2022-04-25 09:27:00|4225.65|4225.05|4226.78|4226.18|4227.03|4226.43|4225.65|4225.05|95
1650878830000|2022-04-25 09:27:10|4227.03|4226.43|4228.03|4227.43|4228.28|4227.68|4227.03|4226.43|58
1650878840000|2022-04-25 09:27:20|4228.28|4227.68|4229.03|4228.43|4229.15|4228.55|4228.28|4227.68|125
1650878850000|2022-04-25 09:27:30|4229.28|4228.68|4229.03|4228.43|4230.03|4229.43|4229.03|4228.43|110
1650878860000|2022-04-25 09:27:40|4229.28|4228.68|4229.03|4228.43|4229.28|4228.68|4229.03|4228.43|20
1650878870000|2022-04-25 09:27:50|4229.15|4228.55|4229.15|4228.55|4229.28|4228.68|4229.03|4228.43|21
1650878880000|2022-04-25 09:28:00|4229.03|4228.43|4228.53|4227.93|4229.03|4228.43|4228.28|4227.68|19
1650878890000|2022-04-25 09:28:10|4228.28|4227.68|4228.28|4227.68|4228.28|4227.68|4228.03|4227.43|20
1650878900000|2022-04-25 09:28:20|4228.78|4228.18|4229.4|4228.8|4229.53|4228.93|4228.78|4228.18|56
1650878910000|2022-04-25 09:28:30|4229.53|4228.93|4230.53|4229.93|4230.53|4229.93|4229.53|4228.93|59
1650878920000|2022-04-25 09:28:40|4230.4|4229.8|4229.53|4228.93|4230.53|4229.93|4229.53|4228.93|57
1650878930000|2022-04-25 09:28:50|4229.78|4229.18|4230.03|4229.43|4230.03|4229.43|4229.78|4229.18|16
1650878940000|2022-04-25 09:29:00|4229.9|4229.3|4230.78|4230.18|4230.78|4230.18|4229.78|4229.18|30
1650878950000|2022-04-25 09:29:10|4230.53|4229.93|4230.78|4230.18|4231.03|4230.43|4230.53|4229.93|35
1650878960000|2022-04-25 09:29:20|4230.53|4229.93|4229.78|4229.18|4230.53|4229.93|4229.65|4229.05|43
1650878970000|2022-04-25 09:29:30|4229.65|4229.05|4229.03|4228.43|4229.65|4229.05|4228.78|4228.18|54
1650878980000|2022-04-25 09:29:40|4228.9|4228.3|4228.53|4227.93|4228.9|4228.3|4228.15|4227.55|170
1650878990000|2022-04-25 09:29:50|4229.03|4228.43|4228.03|4227.43|4229.28|4228.68|4228.03|4227.43|123
1650879000000|2022-04-25 09:30:00|4227.78|4227.18|4228.03|4227.43|4228.78|4228.18|4227.78|4227.18|165
1650879010000|2022-04-25 09:30:10|4228.15|4227.55|4227.53|4226.93|4228.28|4227.68|4227.53|4226.93|167
1650879020000|2022-04-25 09:30:20|4227.65|4227.05|4228.28|4227.68|4228.4|4227.8|4227.65|4227.05|105
1650879030000|2022-04-25 09:30:30|4228.4|4227.8|4227.53|4226.93|4228.4|4227.8|4227.53|4226.93|45
1650879040000|2022-04-25 09:30:40|4227.65|4227.05|4227.28|4226.68|4227.65|4227.05|4227.28|4226.68|39
1650879050000|2022-04-25 09:30:50|4227.03|4226.43|4227.28|4226.68|4227.78|4227.18|4227.03|4226.43|68
1650879060000|2022-04-25 09:31:00|4227.53|4226.93|4229.53|4228.93|4229.53|4228.93|4227.53|4226.93|69
1650879070000|2022-04-25 09:31:10|4229.78|4229.18|4229.53|4228.93|4229.78|4229.18|4229.28|4228.68|75
1650879080000|2022-04-25 09:31:20|4230.03|4229.43|4230.03|4229.43|4230.03|4229.43|4229.78|4229.18|66
1650879090000|2022-04-25 09:31:30|4229.78|4229.18|4229.78|4229.18|4229.9|4229.3|4229.53|4228.93|34
1650879100000|2022-04-25 09:31:40|4229.53|4228.93|4230.28|4229.68|4230.28|4229.68|4229.53|4228.93|50
1650879110000|2022-04-25 09:31:50|4230.78|4230.18|4231.28|4230.68|4231.28|4230.68|4230.53|4229.93|52
1650879120000|2022-04-25 09:32:00|4231.53|4230.93|4231.03|4230.43|4231.53|4230.93|4230.78|4230.18|51
1650879130000|2022-04-25 09:32:10|4231.15|4230.55|4231.4|4230.8|4231.53|4230.93|4231.03|4230.43|42
1650879140000|2022-04-25 09:32:20|4231.28|4230.68|4232.78|4232.18|4233.03|4232.43|4231.28|4230.68|142
1650879150000|2022-04-25 09:32:30|4233.03|4232.43|4233.28|4232.68|4233.53|4232.93|4233.03|4232.43|92
1650879160000|2022-04-25 09:32:40|4233.65|4233.05|4234.03|4233.43|4234.78|4234.18|4233.53|4232.93|160
1650879170000|2022-04-25 09:32:50|4233.53|4232.93|4233.03|4232.43|4233.53|4232.93|4233.03|4232.43|89
1650879180000|2022-04-25 09:33:00|4232.53|4231.93|4233.03|4232.43|4233.28|4232.68|4232.28|4231.68|88
1650879190000|2022-04-25 09:33:10|4232.78|4232.18|4232.53|4231.93|4233.03|4232.43|4232.53|4231.93|17
1650879200000|2022-04-25 09:33:20|4232.65|4232.05|4232.65|4232.05|4232.78|4232.18|4232.53|4231.93|19
1650879210000|2022-04-25 09:33:30|4232.53|4231.93|4233.03|4232.43|4233.53|4232.93|4232.28|4231.68|46
1650879220000|2022-04-25 09:33:40|4233.15|4232.55|4233.4|4232.8|4233.4|4232.8|4233.03|4232.43|30
1650879230000|2022-04-25 09:33:50|4233.53|4232.93|4234.03|4233.43|4234.28|4233.68|4232.78|4232.18|235
1650879240000|2022-04-25 09:34:00|4233.9|4233.3|4234.53|4233.93|4234.53|4233.93|4233.9|4233.3|25
1650879250000|2022-04-25 09:34:10|4234.4|4233.8|4234.53|4233.93|4235.28|4234.68|4234.4|4233.8|109
1650879260000|2022-04-25 09:34:20|4234.4|4233.8|4234.78|4234.18|4235.03|4234.43|4234.28|4233.68|61
1650879270000|2022-04-25 09:34:30|4234.9|4234.3|4235.03|4234.43|4235.53|4234.93|4234.9|4234.3|144
1650879280000|2022-04-25 09:34:40|4234.78|4234.18|4235.03|4234.43|4235.03|4234.43|4234.78|4234.18|67
1650879290000|2022-04-25 09:34:50|4235.28|4234.68|4235.78|4235.18|4236.03|4235.43|4235.03|4234.43|94
1650879300000|2022-04-25 09:35:00|4235.65|4235.05|4235.53|4234.93|4236.03|4235.43|4235.4|4234.8|112
1650879310000|2022-04-25 09:35:10|4235.28|4234.68|4234.78|4234.18|4235.28|4234.68|4234.65|4234.05|56
1650879320000|2022-04-25 09:35:20|4234.65|4234.05|4235.65|4235.05|4235.78|4235.18|4234.53|4233.93|70
1650879330000|2022-04-25 09:35:30|4235.53|4234.93|4235.28|4234.68|4235.65|4235.05|4234.78|4234.18|101
1650879340000|2022-04-25 09:35:40|4235.03|4234.43|4234.78|4234.18|4235.03|4234.43|4234.65|4234.05|59
1650879350000|2022-04-25 09:35:50|4235.03|4234.43|4234.03|4233.43|4235.03|4234.43|4234.03|4233.43|62
1650879360000|2022-04-25 09:36:00|4234.15|4233.55|4235.53|4234.93|4235.53|4234.93|4234.15|4233.55|55
1650879370000|2022-04-25 09:36:10|4235.78|4235.18|4236.03|4235.43|4236.03|4235.43|4235.28|4234.68|71
1650879380000|2022-04-25 09:36:20|4235.78|4235.18|4234.28|4233.68|4235.78|4235.18|4234.28|4233.68|96
1650879390000|2022-04-25 09:36:30|4234.03|4233.43|4233.28|4232.68|4234.03|4233.43|4233.28|4232.68|24
1650879400000|2022-04-25 09:36:40|4233.15|4232.55|4233.78|4233.18|4234.53|4233.93|4233.03|4232.43|83
1650879410000|2022-04-25 09:36:50|4233.53|4232.93|4233.78|4233.18|4233.78|4233.18|4233.53|4232.93|38
1650879420000|2022-04-25 09:37:00|4233.65|4233.05|4234.03|4233.43|4234.03|4233.43|4233.65|4233.05|56
1650879430000|2022-04-25 09:37:10|4233.53|4232.93|4233.78|4233.18|4233.78|4233.18|4233.53|4232.93|34
1650879440000|2022-04-25 09:37:20|4233.65|4233.05|4233.78|4233.18|4234.03|4233.43|4233.65|4233.05|50
1650879450000|2022-04-25 09:37:30|4234.03|4233.43|4234.78|4234.18|4234.78|4234.18|4233.9|4233.3|49
1650879460000|2022-04-25 09:37:40|4234.53|4233.93|4234.4|4233.8|4234.53|4233.93|4234.28|4233.68|15
1650879470000|2022-04-25 09:37:50|4234.28|4233.68|4234.4|4233.8|4234.53|4233.93|4233.78|4233.18|111
1650879480000|2022-04-25 09:38:00|4234.28|4233.68|4235.28|4234.68|4235.28|4234.68|4234.28|4233.68|83
1650879490000|2022-04-25 09:38:10|4235.4|4234.8|4235.53|4234.93|4235.78|4235.18|4235.28|4234.68|39
1650879500000|2022-04-25 09:38:20|4235.28|4234.68|4234.03|4233.43|4235.53|4234.93|4234.03|4233.43|63
1650879510000|2022-04-25 09:38:30|4234.28|4233.68|4234.9|4234.3|4235.03|4234.43|4234.03|4233.43|51
1650879520000|2022-04-25 09:38:40|4234.78|4234.18|4234.53|4233.93|4235.03|4234.43|4234.53|4233.93|88
1650879530000|2022-04-25 09:38:50|4234.78|4234.18|4234.4|4233.8|4234.78|4234.18|4234.4|4233.8|73
1650879540000|2022-04-25 09:39:00|4234.53|4233.93|4233.53|4232.93|4234.53|4233.93|4233.53|4232.93|56
1650879550000|2022-04-25 09:39:10|4233.78|4233.18|4233.4|4232.8|4233.78|4233.18|4233.28|4232.68|25
1650879560000|2022-04-25 09:39:20|4233.53|4232.93|4233.03|4232.43|4233.53|4232.93|4233.03|4232.43|20
1650879570000|2022-04-25 09:39:30|4232.78|4232.18|4233.28|4232.68|4233.53|4232.93|4232.65|4232.05|42
1650879580000|2022-04-25 09:39:40|4233.03|4232.43|4233.28|4232.68|4233.65|4233.05|4233.03|4232.43|40
1650879590000|2022-04-25 09:39:50|4233.4|4232.8|4233.78|4233.18|4233.78|4233.18|4233.28|4232.68|43
1650879600000|2022-04-25 09:40:00|4234.03|4233.43|4234.28|4233.68|4235.28|4234.68|4234.03|4233.43|122
1650879610000|2022-04-25 09:40:10|4234.15|4233.55|4233.78|4233.18|4234.15|4233.55|4233.65|4233.05|19
1650879620000|2022-04-25 09:40:20|4234.03|4233.43|4234.03|4233.43|4234.28|4233.68|4233.9|4233.3|29
1650879630000|2022-04-25 09:40:30|4234.15|4233.55|4234.03|4233.43|4234.28|4233.68|4233.9|4233.3|8
1650879640000|2022-04-25 09:40:40|4233.9|4233.3|4234.03|4233.43|4234.28|4233.68|4233.78|4233.18|9
1650879650000|2022-04-25 09:40:50|4234.15|4233.55|4234.78|4234.18|4234.9|4234.3|4234.15|4233.55|22
1650879660000|2022-04-25 09:41:00|4234.53|4233.93|4234.78|4234.18|4234.78|4234.18|4234.53|4233.93|28
1650879670000|2022-04-25 09:41:10|4234.53|4233.93|4236.03|4235.43|4236.53|4235.93|4234.4|4233.8|203
1650879680000|2022-04-25 09:41:20|4236.15|4235.55|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|49
1650879690000|2022-04-25 09:41:30|4236.28|4235.68|4236.28|4235.68|4236.4|4235.8|4236.03|4235.43|27
1650879700000|2022-04-25 09:41:40|4236.53|4235.93|4237.78|4237.18|4238.28|4237.68|4236.53|4235.93|255
1650879710000|2022-04-25 09:41:50|4237.03|4236.43|4237.03|4236.43|4237.28|4236.68|4236.78|4236.18|122
1650879720000|2022-04-25 09:42:00|4237.28|4236.68|4239.28|4238.68|4239.28|4238.68|4237.28|4236.68|149
1650879730000|2022-04-25 09:42:10|4239.53|4238.93|4239.28|4238.68|4239.78|4239.18|4239.03|4238.43|89
1650879740000|2022-04-25 09:42:20|4239.03|4238.43|4238.78|4238.18|4239.03|4238.43|4238.53|4237.93|113
1650879750000|2022-04-25 09:42:30|4238.4|4237.8|4237.53|4236.93|4238.53|4237.93|4237.28|4236.68|186
1650879760000|2022-04-25 09:42:40|4237.28|4236.68|4237.28|4236.68|4237.4|4236.8|4237.28|4236.68|19
1650879770000|2022-04-25 09:42:50|4237.53|4236.93|4237.53|4236.93|4237.53|4236.93|4237.53|4236.93|15
1650879780000|2022-04-25 09:43:00|4237.28|4236.68|4237.03|4236.43|4237.28|4236.68|4236.53|4235.93|56
1650879790000|2022-04-25 09:43:10|4236.9|4236.3|4236.78|4236.18|4236.9|4236.3|4236.53|4235.93|34
1650879800000|2022-04-25 09:43:20|4236.65|4236.05|4237.03|4236.43|4237.03|4236.43|4236.65|4236.05|15
1650879810000|2022-04-25 09:43:30|4237.15|4236.55|4237.53|4236.93|4237.78|4237.18|4236.78|4236.18|55
1650879820000|2022-04-25 09:43:40|4237.78|4237.18|4237.78|4237.18|4238.28|4237.68|4237.53|4236.93|31
1650879830000|2022-04-25 09:43:50|4237.65|4237.05|4238.78|4238.18|4239.03|4238.43|4237.65|4237.05|131
1650879840000|2022-04-25 09:44:00|4238.53|4237.93|4239.03|4238.43|4239.03|4238.43|4238.53|4237.93|28
1650879850000|2022-04-25 09:44:10|4239.28|4238.68|4239.78|4239.18|4239.78|4239.18|4239.03|4238.43|50
1650879860000|2022-04-25 09:44:20|4239.65|4239.05|4240.03|4239.43|4240.28|4239.68|4239.53|4238.93|79
1650879870000|2022-04-25 09:44:30|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|59
1650879880000|2022-04-25 09:44:40|4240.28|4239.68|4240.78|4240.18|4241.28|4240.68|4240.28|4239.68|185
1650879890000|2022-04-25 09:44:50|4240.53|4239.93|4241.03|4240.43|4241.03|4240.43|4240.28|4239.68|89
1650879900000|2022-04-25 09:45:00|4241.28|4240.68|4241.28|4240.68|4241.78|4241.18|4241.28|4240.68|88
1650879910000|2022-04-25 09:45:10|4241.4|4240.8|4241.03|4240.43|4241.9|4241.3|4241.03|4240.43|126
1650879920000|2022-04-25 09:45:20|4240.28|4239.68|4239.78|4239.18|4240.28|4239.68|4239.78|4239.18|119
1650879930000|2022-04-25 09:45:30|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4239.28|4238.68|240
1650879940000|2022-04-25 09:45:40|4240.53|4239.93|4240.65|4240.05|4240.78|4240.18|4240.53|4239.93|14
1650879950000|2022-04-25 09:45:50|4240.78|4240.18|4241.28|4240.68|4241.28|4240.68|4240.53|4239.93|69
1650879960000|2022-04-25 09:46:00|4241.03|4240.43|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|59
1650879970000|2022-04-25 09:46:10|4240.9|4240.3|4240.53|4239.93|4241.03|4240.43|4240.53|4239.93|25
1650879980000|2022-04-25 09:46:20|4241.03|4240.43|4240.78|4240.18|4241.03|4240.43|4240.65|4240.05|35
1650879990000|2022-04-25 09:46:30|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|31
1650880000000|2022-04-25 09:46:40|4241.15|4240.55|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|66
1650880010000|2022-04-25 09:46:50|4241.03|4240.43|4242.03|4241.43|4242.03|4241.43|4240.78|4240.18|204
1650880020000|2022-04-25 09:47:00|4241.78|4241.18|4241.03|4240.43|4242.03|4241.43|4241.03|4240.43|136
1650880030000|2022-04-25 09:47:10|4241.15|4240.55|4241.28|4240.68|4241.28|4240.68|4241.03|4240.43|46
1650880040000|2022-04-25 09:47:20|4241.15|4240.55|4240.03|4239.43|4241.4|4240.8|4239.78|4239.18|57
1650880050000|2022-04-25 09:47:30|4240.15|4239.55|4241.03|4240.43|4241.03|4240.43|4240.15|4239.55|54
1650880060000|2022-04-25 09:47:40|4240.9|4240.3|4240.65|4240.05|4241.03|4240.43|4240.65|4240.05|67
1650880070000|2022-04-25 09:47:50|4240.53|4239.93|4240.03|4239.43|4240.65|4240.05|4240.03|4239.43|30
1650880080000|2022-04-25 09:48:00|4240.15|4239.55|4240.28|4239.68|4240.53|4239.93|4240.15|4239.55|54
1650880090000|2022-04-25 09:48:10|4240.15|4239.55|4240.53|4239.93|4240.53|4239.93|4240.15|4239.55|87
1650880100000|2022-04-25 09:48:20|4240.28|4239.68|4240.03|4239.43|4240.78|4240.18|4239.78|4239.18|36
1650880110000|2022-04-25 09:48:30|4239.9|4239.3|4239.65|4239.05|4240.03|4239.43|4239.53|4238.93|37
1650880120000|2022-04-25 09:48:40|4239.53|4238.93|4239.28|4238.68|4239.78|4239.18|4239.28|4238.68|64
1650880130000|2022-04-25 09:48:50|4239.4|4238.8|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|43
1650880140000|2022-04-25 09:49:00|4239.4|4238.8|4238.78|4238.18|4239.4|4238.8|4238.78|4238.18|24
1650880150000|2022-04-25 09:49:10|4239.03|4238.43|4238.9|4238.3|4239.15|4238.55|4238.78|4238.18|38
1650880160000|2022-04-25 09:49:20|4238.78|4238.18|4239.03|4238.43|4239.4|4238.8|4238.78|4238.18|99
1650880170000|2022-04-25 09:49:30|4238.9|4238.3|4238.4|4237.8|4239.03|4238.43|4238.28|4237.68|47
1650880180000|2022-04-25 09:49:40|4238.28|4237.68|4238.53|4237.93|4238.78|4238.18|4238.28|4237.68|60
1650880190000|2022-04-25 09:49:50|4238.78|4238.18|4238.65|4238.05|4238.78|4238.18|4238.28|4237.68|43
1650880200000|2022-04-25 09:50:00|4238.78|4238.18|4239.78|4239.18|4239.78|4239.18|4238.78|4238.18|59
1650880210000|2022-04-25 09:50:10|4240.03|4239.43|4240.03|4239.43|4240.28|4239.68|4240.03|4239.43|96
1650880220000|2022-04-25 09:50:20|4239.9|4239.3|4240.78|4240.18|4241.03|4240.43|4239.78|4239.18|158
1650880230000|2022-04-25 09:50:30|4241.03|4240.43|4240.28|4239.68|4241.03|4240.43|4240.28|4239.68|114
1650880240000|2022-04-25 09:50:40|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|4240.28|4239.68|77
1650880250000|2022-04-25 09:50:50|4240.78|4240.18|4241.53|4240.93|4241.53|4240.93|4240.78|4240.18|108
1650880260000|2022-04-25 09:51:00|4241.78|4241.18|4241.03|4240.43|4241.78|4241.18|4241.03|4240.43|65
1650880270000|2022-04-25 09:51:10|4240.78|4240.18|4241.4|4240.8|4241.53|4240.93|4240.78|4240.18|69
1650880280000|2022-04-25 09:51:20|4241.28|4240.68|4241.53|4240.93|4241.53|4240.93|4241.28|4240.68|11
1650880290000|2022-04-25 09:51:30|4241.4|4240.8|4241.03|4240.43|4241.53|4240.93|4241.03|4240.43|51
1650880300000|2022-04-25 09:51:40|4241.15|4240.55|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|26
1650880310000|2022-04-25 09:51:50|4240.78|4240.18|4240.78|4240.18|4240.78|4240.18|4240.78|4240.18|30
1650880320000|2022-04-25 09:52:00|4240.28|4239.68|4239.28|4238.68|4240.28|4239.68|4239.28|4238.68|228
1650880330000|2022-04-25 09:52:10|4239.03|4238.43|4238.28|4237.68|4239.28|4238.68|4238.03|4237.43|165
1650880340000|2022-04-25 09:52:20|4238.15|4237.55|4238.03|4237.43|4238.28|4237.68|4237.9|4237.3|73
1650880350000|2022-04-25 09:52:30|4237.9|4237.3|4238.15|4237.55|4238.28|4237.68|4237.9|4237.3|66
1650880360000|2022-04-25 09:52:40|4238.28|4237.68|4238.53|4237.93|4238.53|4237.93|4238.28|4237.68|67
1650880370000|2022-04-25 09:52:50|4238.78|4238.18|4238.9|4238.3|4239.03|4238.43|4238.65|4238.05|65
1650880380000|2022-04-25 09:53:00|4238.78|4238.18|4238.03|4237.43|4239.03|4238.43|4238.03|4237.43|24
1650880390000|2022-04-25 09:53:10|4238.15|4237.55|4237.78|4237.18|4238.15|4237.55|4237.53|4236.93|55
1650880400000|2022-04-25 09:53:20|4237.65|4237.05|4236.53|4235.93|4237.65|4237.05|4236.28|4235.68|158
1650880410000|2022-04-25 09:53:30|4236.65|4236.05|4236.78|4236.18|4236.78|4236.18|4236.28|4235.68|24
1650880420000|2022-04-25 09:53:40|4236.53|4235.93|4236.28|4235.68|4236.65|4236.05|4236.28|4235.68|47
1650880430000|2022-04-25 09:53:50|4235.78|4235.18|4236.28|4235.68|4236.53|4235.93|4235.78|4235.18|92
1650880440000|2022-04-25 09:54:00|4236.53|4235.93|4235.53|4234.93|4236.53|4235.93|4235.53|4234.93|79
1650880450000|2022-04-25 09:54:10|4235.65|4235.05|4236.03|4235.43|4236.28|4235.68|4235.53|4234.93|61
1650880460000|2022-04-25 09:54:20|4236.28|4235.68|4236.65|4236.05|4236.78|4236.18|4236.03|4235.43|42
1650880470000|2022-04-25 09:54:30|4236.53|4235.93|4237.03|4236.43|4237.03|4236.43|4236.53|4235.93|6
1650880480000|2022-04-25 09:54:40|4237.53|4236.93|4238.53|4237.93|4238.53|4237.93|4237.53|4236.93|54
1650880490000|2022-04-25 09:54:50|4238.65|4238.05|4238.53|4237.93|4238.78|4238.18|4238.53|4237.93|22
1650880500000|2022-04-25 09:55:00|4238.4|4237.8|4238.53|4237.93|4238.78|4238.18|4238.4|4237.8|53
1650880510000|2022-04-25 09:55:10|4238.28|4237.68|4238.53|4237.93|4238.65|4238.05|4238.28|4237.68|70
1650880520000|2022-04-25 09:55:20|4238.65|4238.05|4238.78|4238.18|4239.03|4238.43|4238.65|4238.05|23
1650880530000|2022-04-25 09:55:30|4238.28|4237.68|4237.65|4237.05|4238.28|4237.68|4237.28|4236.68|43
1650880540000|2022-04-25 09:55:40|4237.78|4237.18|4238.03|4237.43|4238.28|4237.68|4237.53|4236.93|44
1650880550000|2022-04-25 09:55:50|4238.28|4237.68|4237.53|4236.93|4238.4|4237.8|4237.53|4236.93|23
1650880560000|2022-04-25 09:56:00|4237.28|4236.68|4236.53|4235.93|4237.28|4236.68|4236.53|4235.93|34
1650880570000|2022-04-25 09:56:10|4236.03|4235.43|4236.28|4235.68|4236.28|4235.68|4236.03|4235.43|51
1650880580000|2022-04-25 09:56:20|4236.15|4235.55|4236.28|4235.68|4236.65|4236.05|4236.15|4235.55|16
1650880590000|2022-04-25 09:56:30|4236.4|4235.8|4236.28|4235.68|4236.53|4235.93|4236.15|4235.55|8
1650880600000|2022-04-25 09:56:40|4236.15|4235.55|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|8
1650880610000|2022-04-25 09:56:50|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|8
1650880620000|2022-04-25 09:57:00|4236.78|4236.18|4237.28|4236.68|4237.28|4236.68|4236.53|4235.93|59
1650880630000|2022-04-25 09:57:10|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.78|4236.18|26
1650880640000|2022-04-25 09:57:20|4236.53|4235.93|4237.03|4236.43|4237.03|4236.43|4236.28|4235.68|43
1650880650000|2022-04-25 09:57:30|4236.78|4236.18|4236.53|4235.93|4236.78|4236.18|4236.53|4235.93|4
1650880660000|2022-04-25 09:57:40|4236.4|4235.8|4236.53|4235.93|4236.65|4236.05|4236.28|4235.68|15
1650880670000|2022-04-25 09:57:50|4236.65|4236.05|4237.28|4236.68|4237.28|4236.68|4236.4|4235.8|54
1650880680000|2022-04-25 09:58:00|4237.15|4236.55|4236.03|4235.43|4237.15|4236.55|4236.03|4235.43|52
1650880690000|2022-04-25 09:58:10|4236.28|4235.68|4236.28|4235.68|4236.53|4235.93|4236.03|4235.43|48
1650880700000|2022-04-25 09:58:20|4236.03|4235.43|4235.53|4234.93|4236.03|4235.43|4235.53|4234.93|20
1650880710000|2022-04-25 09:58:30|4235.03|4234.43|4234.65|4234.05|4235.03|4234.43|4234.53|4233.93|68
1650880720000|2022-04-25 09:58:40|4234.78|4234.18|4235.4|4234.8|4235.4|4234.8|4234.53|4233.93|143
1650880730000|2022-04-25 09:58:50|4235.28|4234.68|4235.78|4235.18|4235.78|4235.18|4235.03|4234.43|35
1650880740000|2022-04-25 09:59:00|4235.9|4235.3|4236.28|4235.68|4236.53|4235.93|4235.53|4234.93|142
1650880750000|2022-04-25 09:59:10|4236.4|4235.8|4236.28|4235.68|4236.53|4235.93|4236.28|4235.68|17
1650880760000|2022-04-25 09:59:20|4236.4|4235.8|4236.03|4235.43|4236.53|4235.93|4236.03|4235.43|87
1650880770000|2022-04-25 09:59:30|4236.15|4235.55|4235.28|4234.68|4236.28|4235.68|4235.28|4234.68|24
1650880780000|2022-04-25 09:59:40|4235.4|4234.8|4235.03|4234.43|4235.4|4234.8|4235.03|4234.43|19
1650880790000|2022-04-25 09:59:50|4234.9|4234.3|4234.03|4233.43|4234.9|4234.3|4234.03|4233.43|126
1650880800000|2022-04-25 10:00:00|4234.28|4233.68|4235.28|4234.68|4235.28|4234.68|4234.03|4233.43|82
1650880810000|2022-04-25 10:00:10|4235.53|4234.93|4234.78|4234.18|4235.53|4234.93|4234.28|4233.68|154
1650880820000|2022-04-25 10:00:20|4235.03|4234.43|4235.53|4234.93|4235.53|4234.93|4235.03|4234.43|29
1650880830000|2022-04-25 10:00:30|4235.28|4234.68|4235.03|4234.43|4235.28|4234.68|4234.9|4234.3|66
1650880840000|2022-04-25 10:00:40|4235.53|4234.93|4235.15|4234.55|4235.53|4234.93|4235.03|4234.43|32
1650880850000|2022-04-25 10:00:50|4235.28|4234.68|4236.53|4235.93|4236.53|4235.93|4235.28|4234.68|142
1650880860000|2022-04-25 10:01:00|4236.78|4236.18|4237.4|4236.8|4238.03|4237.43|4236.65|4236.05|174
1650880870000|2022-04-25 10:01:10|4237.53|4236.93|4237.28|4236.68|4237.53|4236.93|4237.03|4236.43|13
1650880880000|2022-04-25 10:01:20|4237.03|4236.43|4236.53|4235.93|4237.03|4236.43|4236.53|4235.93|27
1650880890000|2022-04-25 10:01:30|4236.65|4236.05|4237.28|4236.68|4237.28|4236.68|4236.65|4236.05|63
1650880900000|2022-04-25 10:01:40|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.78|4236.18|14
1650880910000|2022-04-25 10:01:50|4237.03|4236.43|4237.78|4237.18|4237.78|4237.18|4236.78|4236.18|59
1650880920000|2022-04-25 10:02:00|4237.9|4237.3|4237.53|4236.93|4238.28|4237.68|4237.03|4236.43|190
1650880930000|2022-04-25 10:02:10|4237.65|4237.05|4237.28|4236.68|4237.65|4237.05|4237.28|4236.68|66
1650880940000|2022-04-25 10:02:20|4237.53|4236.93|4238.03|4237.43|4238.15|4237.55|4237.53|4236.93|75
1650880950000|2022-04-25 10:02:30|4237.78|4237.18|4235.9|4235.3|4237.78|4237.18|4235.78|4235.18|94
1650880960000|2022-04-25 10:02:40|4235.78|4235.18|4236.53|4235.93|4236.53|4235.93|4235.78|4235.18|48
1650880970000|2022-04-25 10:02:50|4236.4|4235.8|4236.9|4236.3|4237.03|4236.43|4236.28|4235.68|29
1650880980000|2022-04-25 10:03:00|4236.78|4236.18|4236.4|4235.8|4236.78|4236.18|4236.03|4235.43|85
1650880990000|2022-04-25 10:03:10|4236.28|4235.68|4236.28|4235.68|4236.4|4235.8|4235.78|4235.18|65
1650881000000|2022-04-25 10:03:20|4236.4|4235.8|4236.53|4235.93|4236.53|4235.93|4236.4|4235.8|11
1650881010000|2022-04-25 10:03:30|||||||||7
1650881020000|2022-04-25 10:03:40|4236.28|4235.68|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|24
1650881030000|2022-04-25 10:03:50|4235.78|4235.18|4236.03|4235.43|4236.03|4235.43|4235.78|4235.18|16
1650881040000|2022-04-25 10:04:00|4235.78|4235.18|4236.03|4235.43|4236.15|4235.55|4235.78|4235.18|22
1650881050000|2022-04-25 10:04:10|4235.78|4235.18|4235.28|4234.68|4235.78|4235.18|4234.78|4234.18|85
1650881060000|2022-04-25 10:04:20|4235.03|4234.43|4234.78|4234.18|4235.15|4234.55|4234.53|4233.93|37
1650881070000|2022-04-25 10:04:30|4234.65|4234.05|4233.78|4233.18|4234.78|4234.18|4233.53|4232.93|163
1650881080000|2022-04-25 10:04:40|4234.03|4233.43|4234.28|4233.68|4234.28|4233.68|4234.03|4233.43|43
1650881090000|2022-04-25 10:04:50|4234.15|4233.55|4233.9|4233.3|4234.28|4233.68|4233.9|4233.3|37
1650881100000|2022-04-25 10:05:00|4233.78|4233.18|4233.4|4232.8|4234.03|4233.43|4233.28|4232.68|44
1650881110000|2022-04-25 10:05:10|4233.53|4232.93|4232.78|4232.18|4233.53|4232.93|4232.78|4232.18|101
1650881120000|2022-04-25 10:05:20|4233.28|4232.68|4233.53|4232.93|4233.65|4233.05|4233.28|4232.68|177
1650881130000|2022-04-25 10:05:30|4233.03|4232.43|4233.03|4232.43|4233.53|4232.93|4233.03|4232.43|112
1650881140000|2022-04-25 10:05:40|4232.78|4232.18|4232.53|4231.93|4232.78|4232.18|4232.53|4231.93|64
1650881150000|2022-04-25 10:05:50|4232.4|4231.8|4232.15|4231.55|4232.53|4231.93|4232.03|4231.43|179
1650881160000|2022-04-25 10:06:00|4232.28|4231.68|4232.28|4231.68|4232.78|4232.18|4232.03|4231.43|105
1650881170000|2022-04-25 10:06:10|4232.53|4231.93|4232.03|4231.43|4232.53|4231.93|4231.53|4230.93|262
1650881180000|2022-04-25 10:06:20|4232.28|4231.68|4232.28|4231.68|4233.03|4232.43|4232.28|4231.68|123
1650881190000|2022-04-25 10:06:30|4232.53|4231.93|4232.03|4231.43|4232.53|4231.93|4232.03|4231.43|107
1650881200000|2022-04-25 10:06:40|4232.15|4231.55|4232.53|4231.93|4232.53|4231.93|4232.15|4231.55|50
1650881210000|2022-04-25 10:06:50|4232.78|4232.18|4233.28|4232.68|4233.28|4232.68|4232.78|4232.18|66
1650881220000|2022-04-25 10:07:00|4233.53|4232.93|4232.65|4232.05|4233.53|4232.93|4232.53|4231.93|68
1650881230000|2022-04-25 10:07:10|4232.78|4232.18|4231.78|4231.18|4232.78|4232.18|4231.78|4231.18|41
1650881240000|2022-04-25 10:07:20|4231.9|4231.3|4232.15|4231.55|4232.15|4231.55|4231.78|4231.18|57
1650881250000|2022-04-25 10:07:30|4232.53|4231.93|4233.03|4232.43|4233.28|4232.68|4232.53|4231.93|82
1650881260000|2022-04-25 10:07:40|4233.28|4232.68|4233.53|4232.93|4233.53|4232.93|4233.03|4232.43|34
1650881270000|2022-04-25 10:07:50|4233.78|4233.18|4234.03|4233.43|4234.03|4233.43|4233.65|4233.05|40
1650881280000|2022-04-25 10:08:00|4234.28|4233.68|4234.28|4233.68|4234.53|4233.93|4233.78|4233.18|94
1650881290000|2022-04-25 10:08:10|4234.4|4233.8|4235.03|4234.43|4235.15|4234.55|4234.4|4233.8|115
1650881300000|2022-04-25 10:08:20|4235.28|4234.68|4235.03|4234.43|4235.28|4234.68|4233.78|4233.18|377
1650881310000|2022-04-25 10:08:30|4235.15|4234.55|4235.03|4234.43|4235.28|4234.68|4235.03|4234.43|28
1650881320000|2022-04-25 10:08:40|4235.15|4234.55|4234.53|4233.93|4235.15|4234.55|4234.53|4233.93|60
1650881330000|2022-04-25 10:08:50|4234.65|4234.05|4235.53|4234.93|4235.53|4234.93|4234.53|4233.93|83
1650881340000|2022-04-25 10:09:00|4235.28|4234.68|4234.9|4234.3|4235.28|4234.68|4234.9|4234.3|48
1650881350000|2022-04-25 10:09:10|4235.28|4234.68|4235.78|4235.18|4235.78|4235.18|4235.28|4234.68|45
1650881360000|2022-04-25 10:09:20|4236.03|4235.43|4236.03|4235.43|4236.53|4235.93|4235.78|4235.18|135
1650881370000|2022-04-25 10:09:30|4236.28|4235.68|4236.78|4236.18|4236.78|4236.18|4236.28|4235.68|49
1650881380000|2022-04-25 10:09:40|||||||||41
1650881390000|2022-04-25 10:09:50|4237.28|4236.68|4236.03|4235.43|4237.28|4236.68|4236.03|4235.43|74
1650881400000|2022-04-25 10:10:00|4236.28|4235.68|4235.03|4234.43|4236.28|4235.68|4235.03|4234.43|125
1650881410000|2022-04-25 10:10:10|4235.28|4234.68|4234.53|4233.93|4235.28|4234.68|4234.15|4233.55|73
1650881420000|2022-04-25 10:10:20|4234.65|4234.05|4234.78|4234.18|4234.78|4234.18|4234.28|4233.68|27
1650881430000|2022-04-25 10:10:30|4234.53|4233.93|4234.78|4234.18|4235.15|4234.55|4234.53|4233.93|46
1650881440000|2022-04-25 10:10:40|4234.9|4234.3|4235.03|4234.43|4235.03|4234.43|4234.78|4234.18|57
1650881450000|2022-04-25 10:10:50|4234.9|4234.3|4234.78|4234.18|4234.9|4234.3|4234.53|4233.93|29
1650881460000|2022-04-25 10:11:00|4234.65|4234.05|4234.03|4233.43|4234.65|4234.05|4233.78|4233.18|99
1650881470000|2022-04-25 10:11:10|4233.78|4233.18|4233.28|4232.68|4233.78|4233.18|4233.03|4232.43|164
1650881480000|2022-04-25 10:11:20|4233.53|4232.93|4234.03|4233.43|4234.03|4233.43|4233.53|4232.93|39
1650881490000|2022-04-25 10:11:30|4234.15|4233.55|4233.9|4233.3|4234.28|4233.68|4233.78|4233.18|24
1650881500000|2022-04-25 10:11:40|4233.78|4233.18|4234.03|4233.43|4234.53|4233.93|4233.78|4233.18|32
1650881510000|2022-04-25 10:11:50|4234.15|4233.55|4234.28|4233.68|4234.28|4233.68|4234.15|4233.55|54
1650881520000|2022-04-25 10:12:00|4234.03|4233.43|4234.03|4233.43|4234.03|4233.43|4234.03|4233.43|13
1650881530000|2022-04-25 10:12:10|4233.9|4233.3|4234.03|4233.43|4234.4|4233.8|4233.78|4233.18|97
1650881540000|2022-04-25 10:12:20|4234.15|4233.55|4236.78|4236.18|4236.78|4236.18|4234.15|4233.55|208
1650881550000|2022-04-25 10:12:30|4236.28|4235.68|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|34
1650881560000|2022-04-25 10:12:40|4236.28|4235.68|4236.28|4235.68|4236.53|4235.93|4236.28|4235.68|45
1650881570000|2022-04-25 10:12:50|4236.53|4235.93|4235.78|4235.18|4236.53|4235.93|4235.78|4235.18|34
1650881580000|2022-04-25 10:13:00|4236.03|4235.43|4236.03|4235.43|4236.03|4235.43|4236.03|4235.43|47
1650881590000|2022-04-25 10:13:10|4236.15|4235.55|4237.53|4236.93|4237.9|4237.3|4236.15|4235.55|138
1650881600000|2022-04-25 10:13:20|4237.4|4236.8|4236.53|4235.93|4237.4|4236.8|4236.28|4235.68|96
1650881610000|2022-04-25 10:13:30|4236.28|4235.68|4235.28|4234.68|4236.28|4235.68|4235.28|4234.68|59
1650881620000|2022-04-25 10:13:40|4235.03|4234.43|4234.28|4233.68|4235.03|4234.43|4234.28|4233.68|75
1650881630000|2022-04-25 10:13:50|4234.53|4233.93|4234.28|4233.68|4234.78|4234.18|4234.28|4233.68|34
1650881640000|2022-04-25 10:14:00|4234.03|4233.43|4233.53|4232.93|4234.28|4233.68|4233.53|4232.93|34
1650881650000|2022-04-25 10:14:10|4233.78|4233.18|4233.53|4232.93|4233.78|4233.18|4233.4|4232.8|51
1650881660000|2022-04-25 10:14:20|4233.28|4232.68|4233.78|4233.18|4233.78|4233.18|4233.28|4232.68|107
1650881670000|2022-04-25 10:14:30|4233.53|4232.93|4233.28|4232.68|4233.53|4232.93|4233.28|4232.68|19
1650881680000|2022-04-25 10:14:40|||||||||3
1650881690000|2022-04-25 10:14:50|4233.53|4232.93|4234.03|4233.43|4234.03|4233.43|4233.53|4232.93|50
1650881700000|2022-04-25 10:15:00|4234.28|4233.68|4234.9|4234.3|4234.9|4234.3|4234.28|4233.68|56
1650881710000|2022-04-25 10:15:10|4234.78|4234.18|4234.78|4234.18|4234.78|4234.18|4234.28|4233.68|43
1650881720000|2022-04-25 10:15:20|4234.9|4234.3|4234.28|4233.68|4234.9|4234.3|4234.03|4233.43|79
1650881730000|2022-04-25 10:15:30|4234.03|4233.43|4234.78|4234.18|4234.78|4234.18|4234.03|4233.43|33
1650881740000|2022-04-25 10:15:40|4235.03|4234.43|4237.28|4236.68|4237.28|4236.68|4235.03|4234.43|143
1650881750000|2022-04-25 10:15:50|4237.4|4236.8|4236.9|4236.3|4237.4|4236.8|4236.53|4235.93|73
1650881760000|2022-04-25 10:16:00|4236.78|4236.18|4237.03|4236.43|4237.28|4236.68|4236.53|4235.93|44
1650881770000|2022-04-25 10:16:10|4237.28|4236.68|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|26
1650881780000|2022-04-25 10:16:20|4237.15|4236.55|4236.28|4235.68|4237.15|4236.55|4235.78|4235.18|38
1650881790000|2022-04-25 10:16:30|4236.4|4235.8|4236.65|4236.05|4236.78|4236.18|4236.28|4235.68|56
1650881800000|2022-04-25 10:16:40|4236.53|4235.93|4236.4|4235.8|4236.65|4236.05|4236.28|4235.68|14
1650881810000|2022-04-25 10:16:50|4236.28|4235.68|4236.28|4235.68|4236.28|4235.68|4236.03|4235.43|8
1650881820000|2022-04-25 10:17:00|4236.03|4235.43|4235.65|4235.05|4236.03|4235.43|4235.53|4234.93|26
1650881830000|2022-04-25 10:17:10|4235.78|4235.18|4235.4|4234.8|4235.9|4235.3|4235.4|4234.8|27
1650881840000|2022-04-25 10:17:20|4235.15|4234.55|4234.78|4234.18|4235.28|4234.68|4234.53|4233.93|40
1650881850000|2022-04-25 10:17:30|4235.28|4234.68|4235.53|4234.93|4235.78|4235.18|4235.03|4234.43|87
1650881860000|2022-04-25 10:17:40|4235.78|4235.18|4235.78|4235.18|4235.78|4235.18|4235.78|4235.18|16
1650881870000|2022-04-25 10:17:50|4236.03|4235.43|4235.78|4235.18|4236.03|4235.43|4235.53|4234.93|36
1650881880000|2022-04-25 10:18:00|4235.9|4235.3|4235.9|4235.3|4236.03|4235.43|4235.53|4234.93|36
1650881890000|2022-04-25 10:18:10|4235.78|4235.18|4236.53|4235.93|4236.78|4236.18|4235.78|4235.18|69
1650881900000|2022-04-25 10:18:20|4237.15|4236.55|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|43
1650881910000|2022-04-25 10:18:30|4237.53|4236.93|4237.28|4236.68|4237.53|4236.93|4237.28|4236.68|28
1650881920000|2022-04-25 10:18:40|4237.4|4236.8|4237.78|4237.18|4238.03|4237.43|4237.4|4236.8|55
1650881930000|2022-04-25 10:18:50|4237.9|4237.3|4237.53|4236.93|4237.9|4237.3|4237.53|4236.93|22
1650881940000|2022-04-25 10:19:00|4237.28|4236.68|4237.03|4236.43|4237.28|4236.68|4237.03|4236.43|32
1650881950000|2022-04-25 10:19:10|4237.15|4236.55|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|9
1650881960000|2022-04-25 10:19:20|4237.4|4236.8|4237.28|4236.68|4237.78|4237.18|4237.28|4236.68|18
1650881970000|2022-04-25 10:19:30|4237.4|4236.8|4237.03|4236.43|4237.4|4236.8|4237.03|4236.43|5
1650881980000|2022-04-25 10:19:40|4237.15|4236.55|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|4
1650881990000|2022-04-25 10:19:50|4237.15|4236.55|4237.03|4236.43|4237.53|4236.93|4237.03|4236.43|26
1650882000000|2022-04-25 10:20:00|4237.4|4236.8|4238.28|4237.68|4238.53|4237.93|4237.4|4236.8|55
1650882010000|2022-04-25 10:20:10|4238.4|4237.8|4238.53|4237.93|4238.53|4237.93|4238.4|4237.8|15
1650882020000|2022-04-25 10:20:20|4238.78|4238.18|4238.53|4237.93|4239.03|4238.43|4238.53|4237.93|57
1650882030000|2022-04-25 10:20:30|4238.78|4238.18|4239.28|4238.68|4239.28|4238.68|4238.78|4238.18|57
1650882040000|2022-04-25 10:20:40|4239.4|4238.8|4239.28|4238.68|4239.4|4238.8|4239.28|4238.68|18
1650882050000|2022-04-25 10:20:50|4239.15|4238.55|4239.15|4238.55|4239.28|4238.68|4239.03|4238.43|48
1650882060000|2022-04-25 10:21:00|4239.03|4238.43|4238.28|4237.68|4239.03|4238.43|4238.28|4237.68|55
1650882070000|2022-04-25 10:21:10|4238.03|4237.43|4237.53|4236.93|4238.03|4237.43|4237.03|4236.43|80
1650882080000|2022-04-25 10:21:20|4237.78|4237.18|4237.03|4236.43|4237.78|4237.18|4237.03|4236.43|29
1650882090000|2022-04-25 10:21:30|4237.15|4236.55|4237.03|4236.43|4237.15|4236.55|4237.03|4236.43|10
1650882100000|2022-04-25 10:21:40|4237.28|4236.68|4237.03|4236.43|4237.53|4236.93|4236.9|4236.3|52
1650882110000|2022-04-25 10:21:50|4236.9|4236.3|4237.53|4236.93|4237.65|4237.05|4236.9|4236.3|45
1650882120000|2022-04-25 10:22:00|4237.28|4236.68|4237.53|4236.93|4237.65|4237.05|4237.28|4236.68|32
1650882130000|2022-04-25 10:22:10|4237.78|4237.18|4238.28|4237.68|4238.53|4237.93|4237.78|4237.18|112
1650882140000|2022-04-25 10:22:20|4238.4|4237.8|4238.03|4237.43|4238.4|4237.8|4237.78|4237.18|33
1650882150000|2022-04-25 10:22:30|4237.9|4237.3|4237.78|4237.18|4238.03|4237.43|4237.78|4237.18|11
1650882160000|2022-04-25 10:22:40|4237.28|4236.68|4237.03|4236.43|4237.28|4236.68|4237.03|4236.43|29
1650882170000|2022-04-25 10:22:50|4237.15|4236.55|4237.28|4236.68|4237.4|4236.8|4237.03|4236.43|18
1650882180000|2022-04-25 10:23:00|4237.4|4236.8|4238.03|4237.43|4238.53|4237.93|4237.28|4236.68|77
1650882190000|2022-04-25 10:23:10|4238.15|4237.55|4238.9|4238.3|4238.9|4238.3|4237.78|4237.18|204
1650882200000|2022-04-25 10:23:20|4239.03|4238.43|4239.28|4238.68|4239.4|4238.8|4238.78|4238.18|59
1650882210000|2022-04-25 10:23:30|4239.15|4238.55|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|14
1650882220000|2022-04-25 10:23:40|4239.78|4239.18|4239.28|4238.68|4240.53|4239.93|4238.78|4238.18|156
1650882230000|2022-04-25 10:23:50|4239.15|4238.55|4238.78|4238.18|4239.15|4238.55|4238.53|4237.93|13
1650882240000|2022-04-25 10:24:00|4238.65|4238.05|4238.03|4237.43|4238.78|4238.18|4237.78|4237.18|23
1650882250000|2022-04-25 10:24:10|4238.28|4237.68|4238.53|4237.93|4238.65|4238.05|4238.28|4237.68|48
1650882260000|2022-04-25 10:24:20|4238.65|4238.05|4238.03|4237.43|4239.03|4238.43|4238.03|4237.43|46
1650882270000|2022-04-25 10:24:30|4238.15|4237.55|4239.03|4238.43|4239.03|4238.43|4238.15|4237.55|11
1650882280000|2022-04-25 10:24:40|4239.15|4238.55|4239.15|4238.55|4239.65|4239.05|4239.03|4238.43|36
1650882290000|2022-04-25 10:24:50|4239.28|4238.68|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|11
1650882300000|2022-04-25 10:25:00|4238.9|4238.3|4238.65|4238.05|4238.9|4238.3|4238.53|4237.93|46
1650882310000|2022-04-25 10:25:10|4238.78|4238.18|4239.03|4238.43|4239.28|4238.68|4238.78|4238.18|24
1650882320000|2022-04-25 10:25:20|4239.28|4238.68|4239.28|4238.68|4239.28|4238.68|4239.03|4238.43|22
1650882330000|2022-04-25 10:25:30|4239.15|4238.55|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|28
1650882340000|2022-04-25 10:25:40|4238.65|4238.05|4238.78|4238.18|4238.78|4238.18|4238.4|4237.8|16
1650882350000|2022-04-25 10:25:50|4238.9|4238.3|4239.28|4238.68|4239.53|4238.93|4238.78|4238.18|38
1650882360000|2022-04-25 10:26:00|4239.53|4238.93|4239.28|4238.68|4240.28|4239.68|4239.28|4238.68|129
1650882370000|2022-04-25 10:26:10|4239.4|4238.8|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|15
1650882380000|2022-04-25 10:26:20|4239.03|4238.43|4239.03|4238.43|4239.28|4238.68|4238.78|4238.18|34
1650882390000|2022-04-25 10:26:30|4238.9|4238.3|4238.65|4238.05|4238.9|4238.3|4238.65|4238.05|12
1650882400000|2022-04-25 10:26:40|4238.53|4237.93|4238.15|4237.55|4238.65|4238.05|4237.78|4237.18|69
1650882410000|2022-04-25 10:26:50|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|23
1650882420000|2022-04-25 10:27:00|4237.9|4237.3|4238.28|4237.68|4238.53|4237.93|4237.9|4237.3|35
1650882430000|2022-04-25 10:27:10|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|3
1650882440000|2022-04-25 10:27:20|4237.78|4237.18|4237.53|4236.93|4237.9|4237.3|4237.53|4236.93|33
1650882450000|2022-04-25 10:27:30|4237.78|4237.18|4237.65|4237.05|4237.78|4237.18|4237.53|4236.93|9
1650882460000|2022-04-25 10:27:40|4237.53|4236.93|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|16
1650882470000|2022-04-25 10:27:50|||||||||5
1650882480000|2022-04-25 10:28:00|4237.65|4237.05|4238.03|4237.43|4238.53|4237.93|4237.65|4237.05|40
1650882490000|2022-04-25 10:28:10|4238.15|4237.55|4238.78|4238.18|4238.78|4238.18|4238.15|4237.55|21
1650882500000|2022-04-25 10:28:20|4239.03|4238.43|4239.28|4238.68|4239.53|4238.93|4239.03|4238.43|31
1650882510000|2022-04-25 10:28:30|4239.53|4238.93|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|50
1650882520000|2022-04-25 10:28:40|4239.28|4238.68|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|40
1650882530000|2022-04-25 10:28:50|4239.03|4238.43|4238.78|4238.18|4239.03|4238.43|4238.53|4237.93|54
1650882540000|2022-04-25 10:29:00|4238.53|4237.93|4238.78|4238.18|4238.78|4238.18|4238.28|4237.68|65
1650882550000|2022-04-25 10:29:10|4239.03|4238.43|4237.78|4237.18|4239.03|4238.43|4237.78|4237.18|112
1650882560000|2022-04-25 10:29:20|4237.53|4236.93|4237.28|4236.68|4237.78|4237.18|4237.28|4236.68|49
1650882570000|2022-04-25 10:29:30|||||||||48
1650882580000|2022-04-25 10:29:40|4237.78|4237.18|4237.28|4236.68|4237.78|4237.18|4237.28|4236.68|40
1650882590000|2022-04-25 10:29:50|4237.4|4236.8|4237.03|4236.43|4237.4|4236.8|4237.03|4236.43|12
1650882600000|2022-04-25 10:30:00|4236.78|4236.18|4236.9|4236.3|4236.9|4236.3|4236.28|4235.68|113
1650882610000|2022-04-25 10:30:10|4236.78|4236.18|4236.53|4235.93|4236.78|4236.18|4236.03|4235.43|100
1650882620000|2022-04-25 10:30:20|4236.78|4236.18|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|54
1650882630000|2022-04-25 10:30:30|4236.53|4235.93|4236.53|4235.93|4236.78|4236.18|4236.53|4235.93|38
1650882640000|2022-04-25 10:30:40|4236.28|4235.68|4237.15|4236.55|4237.28|4236.68|4236.28|4235.68|44
1650882650000|2022-04-25 10:30:50|4237.03|4236.43|4237.28|4236.68|4237.28|4236.68|4237.03|4236.43|12
1650882660000|2022-04-25 10:31:00|4237.78|4237.18|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|135
1650882670000|2022-04-25 10:31:10|4237.65|4237.05|4238.03|4237.43|4238.03|4237.43|4237.53|4236.93|26
1650882680000|2022-04-25 10:31:20|4238.28|4237.68|4237.53|4236.93|4238.28|4237.68|4237.53|4236.93|31
1650882690000|2022-04-25 10:31:30|4237.4|4236.8|4236.53|4235.93|4237.4|4236.8|4236.28|4235.68|82
1650882700000|2022-04-25 10:31:40|4236.28|4235.68|4235.78|4235.18|4236.53|4235.93|4235.78|4235.18|27
1650882710000|2022-04-25 10:31:50|4235.53|4234.93|4235.53|4234.93|4235.53|4234.93|4235.15|4234.55|48
1650882720000|2022-04-25 10:32:00|4235.28|4234.68|4235.03|4234.43|4235.28|4234.68|4234.9|4234.3|56
1650882730000|2022-04-25 10:32:10|4235.15|4234.55|4234.78|4234.18|4235.28|4234.68|4234.78|4234.18|41
1650882740000|2022-04-25 10:32:20|4235.03|4234.43|4234.78|4234.18|4235.03|4234.43|4234.53|4233.93|61
1650882750000|2022-04-25 10:32:30|4234.53|4233.93|4234.28|4233.68|4234.53|4233.93|4234.28|4233.68|24
1650882760000|2022-04-25 10:32:40|4233.15|4232.55|4233.28|4232.68|4233.28|4232.68|4233.03|4232.43|122
1650882770000|2022-04-25 10:32:50|4233.15|4232.55|4233.28|4232.68|4233.28|4232.68|4232.28|4231.68|91
1650882780000|2022-04-25 10:33:00|4233.9|4233.3|4233.9|4233.3|4234.03|4233.43|4233.53|4232.93|76
1650882790000|2022-04-25 10:33:10|4234.03|4233.43|4234.03|4233.43|4234.15|4233.55|4233.28|4232.68|57
1650882800000|2022-04-25 10:33:20|4234.15|4233.55|4234.78|4234.18|4235.03|4234.43|4234.03|4233.43|79
1650882810000|2022-04-25 10:33:30|4235.03|4234.43|4234.78|4234.18|4235.03|4234.43|4234.78|4234.18|62
1650882820000|2022-04-25 10:33:40|4235.03|4234.43|4235.03|4234.43|4235.15|4234.55|4234.53|4233.93|63
1650882830000|2022-04-25 10:33:50|4234.78|4234.18|4235.28|4234.68|4235.28|4234.68|4234.78|4234.18|14
1650882840000|2022-04-25 10:34:00|4235.15|4234.55|4233.78|4233.18|4235.28|4234.68|4233.78|4233.18|58
1650882850000|2022-04-25 10:34:10|4233.53|4232.93|4233.78|4233.18|4233.78|4233.18|4233.53|4232.93|52
1650882860000|2022-04-25 10:34:20|4233.9|4233.3|4234.53|4233.93|4234.53|4233.93|4233.9|4233.3|48
1650882870000|2022-04-25 10:34:30|4234.28|4233.68|4233.03|4232.43|4234.28|4233.68|4233.03|4232.43|67
1650882880000|2022-04-25 10:34:40|4232.65|4232.05|4232.78|4232.18|4233.03|4232.43|4232.53|4231.93|33
1650882890000|2022-04-25 10:34:50|4233.03|4232.43|4232.28|4231.68|4233.03|4232.43|4232.03|4231.43|66
1650882900000|2022-04-25 10:35:00|4232.15|4231.55|4232.03|4231.43|4232.28|4231.68|4231.78|4231.18|47
1650882910000|2022-04-25 10:35:10|4231.9|4231.3|4231.53|4230.93|4232.28|4231.68|4231.03|4230.43|158
1650882920000|2022-04-25 10:35:20|4231.65|4231.05|4232.03|4231.43|4232.28|4231.68|4231.65|4231.05|91
1650882930000|2022-04-25 10:35:30|4231.78|4231.18|4233.03|4232.43|4233.28|4232.68|4231.78|4231.18|106
1650882940000|2022-04-25 10:35:40|4232.9|4232.3|4233.53|4232.93|4233.53|4232.93|4232.9|4232.3|43
1650882950000|2022-04-25 10:35:50|4233.78|4233.18|4233.78|4233.18|4234.4|4233.8|4233.78|4233.18|64
1650882960000|2022-04-25 10:36:00|4234.03|4233.43|4235.03|4234.43|4235.03|4234.43|4233.78|4233.18|46
1650882970000|2022-04-25 10:36:10|4234.9|4234.3|4235.78|4235.18|4235.78|4235.18|4234.78|4234.18|116
1650882980000|2022-04-25 10:36:20|4236.03|4235.43|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|79
1650882990000|2022-04-25 10:36:30|4235.78|4235.18|4235.78|4235.18|4236.15|4235.55|4235.78|4235.18|41
1650883000000|2022-04-25 10:36:40|4235.03|4234.43|4235.03|4234.43|4235.03|4234.43|4234.78|4234.18|46
1650883010000|2022-04-25 10:36:50|4234.9|4234.3|4233.78|4233.18|4234.9|4234.3|4233.78|4233.18|65
1650883020000|2022-04-25 10:37:00|4233.65|4233.05|4232.28|4231.68|4233.65|4233.05|4232.28|4231.68|56
1650883030000|2022-04-25 10:37:10|4232.03|4231.43|4230.65|4230.05|4232.03|4231.43|4230.65|4230.05|159
1650883040000|2022-04-25 10:37:20|4230.53|4229.93|4230.78|4230.18|4231.03|4230.43|4230.4|4229.8|100
1650883050000|2022-04-25 10:37:30|4231.03|4230.43|4230.28|4229.68|4231.03|4230.43|4230.28|4229.68|70
1650883060000|2022-04-25 10:37:40|4231.28|4230.68|4231.28|4230.68|4231.78|4231.18|4231.03|4230.43|349
1650883070000|2022-04-25 10:37:50|4231.03|4230.43|4231.28|4230.68|4231.53|4230.93|4231.03|4230.43|65
1650883080000|2022-04-25 10:38:00|4231.15|4230.55|4231.9|4231.3|4232.28|4231.68|4231.15|4230.55|72
1650883090000|2022-04-25 10:38:10|4232.03|4231.43|4232.53|4231.93|4232.78|4232.18|4231.78|4231.18|76
1650883100000|2022-04-25 10:38:20|4232.78|4232.18|4232.03|4231.43|4232.78|4232.18|4231.9|4231.3|49
1650883110000|2022-04-25 10:38:30|4231.9|4231.3|4232.03|4231.43|4232.28|4231.68|4231.78|4231.18|50
1650883120000|2022-04-25 10:38:40|4232.28|4231.68|4233.15|4232.55|4233.28|4232.68|4232.28|4231.68|84
1650883130000|2022-04-25 10:38:50|4233.03|4232.43|4232.53|4231.93|4233.03|4232.43|4232.4|4231.8|35
1650883140000|2022-04-25 10:39:00|4232.78|4232.18|4232.78|4232.18|4233.03|4232.43|4232.53|4231.93|29
1650883150000|2022-04-25 10:39:10|4232.53|4231.93|4232.53|4231.93|4232.78|4232.18|4232.28|4231.68|49
1650883160000|2022-04-25 10:39:20|4232.65|4232.05|4232.28|4231.68|4232.65|4232.05|4232.28|4231.68|19
1650883170000|2022-04-25 10:39:30|4232.15|4231.55|4231.78|4231.18|4232.28|4231.68|4231.78|4231.18|40
1650883180000|2022-04-25 10:39:40|4231.9|4231.3|4231.53|4230.93|4231.9|4231.3|4231.4|4230.8|25
1650883190000|2022-04-25 10:39:50|4231.4|4230.8|4231.53|4230.93|4231.53|4230.93|4231.4|4230.8|55
1650883200000|2022-04-25 10:40:00|4231.4|4230.8|4231.03|4230.43|4231.4|4230.8|4230.78|4230.18|89
1650883210000|2022-04-25 10:40:10|4230.78|4230.18|4231.78|4231.18|4231.78|4231.18|4230.78|4230.18|125
1650883220000|2022-04-25 10:40:20|4231.9|4231.3|4232.03|4231.43|4232.28|4231.68|4231.9|4231.3|63
1650883230000|2022-04-25 10:40:30|4231.78|4231.18|4231.53|4230.93|4231.78|4231.18|4231.53|4230.93|57
1650883240000|2022-04-25 10:40:40|4231.28|4230.68|4232.03|4231.43|4232.03|4231.43|4231.28|4230.68|56
1650883250000|2022-04-25 10:40:50|4232.28|4231.68|4231.53|4230.93|4232.28|4231.68|4231.53|4230.93|54
1650883260000|2022-04-25 10:41:00|4231.65|4231.05|4232.03|4231.43|4232.03|4231.43|4231.53|4230.93|27
1650883270000|2022-04-25 10:41:10|4232.15|4231.55|4232.28|4231.68|4232.53|4231.93|4232.15|4231.55|43
1650883280000|2022-04-25 10:41:20|4232.4|4231.8|4232.78|4232.18|4233.03|4232.43|4232.4|4231.8|59
1650883290000|2022-04-25 10:41:30|4232.65|4232.05|4232.78|4232.18|4232.78|4232.18|4232.28|4231.68|130
1650883300000|2022-04-25 10:41:40|4232.53|4231.93|4232.78|4232.18|4232.78|4232.18|4232.53|4231.93|11
1650883310000|2022-04-25 10:41:50|4232.65|4232.05|4232.53|4231.93|4232.65|4232.05|4232.28|4231.68|39
1650883320000|2022-04-25 10:42:00|4232.28|4231.68|4232.03|4231.43|4232.28|4231.68|4231.53|4230.93|73
1650883330000|2022-04-25 10:42:10|4232.28|4231.68|4232.28|4231.68|4232.53|4231.93|4232.03|4231.43|50
1650883340000|2022-04-25 10:42:20|4232.03|4231.43|4232.03|4231.43|4232.03|4231.43|4231.78|4231.18|43
1650883350000|2022-04-25 10:42:30|4232.28|4231.68|4232.4|4231.8|4232.4|4231.8|4232.28|4231.68|22
1650883360000|2022-04-25 10:42:40|4232.53|4231.93|4232.53|4231.93|4232.53|4231.93|4232.53|4231.93|16
1650883370000|2022-04-25 10:42:50|4232.28|4231.68|4231.53|4230.93|4232.28|4231.68|4231.28|4230.68|70
1650883380000|2022-04-25 10:43:00|4231.28|4230.68|4230.78|4230.18|4231.53|4230.93|4230.78|4230.18|64
1650883390000|2022-04-25 10:43:10|4231.03|4230.43|4231.28|4230.68|4231.28|4230.68|4231.03|4230.43|48
1650883400000|2022-04-25 10:43:20|4231.4|4230.8|4232.03|4231.43|4232.03|4231.43|4231.4|4230.8|76
1650883410000|2022-04-25 10:43:30|4231.9|4231.3|4231.78|4231.18|4232.03|4231.43|4231.78|4231.18|11
1650883420000|2022-04-25 10:43:40|4231.9|4231.3|4232.03|4231.43|4232.03|4231.43|4231.9|4231.3|13
1650883430000|2022-04-25 10:43:50|4232.28|4231.68|4232.28|4231.68|4232.53|4231.93|4232.28|4231.68|53
1650883440000|2022-04-25 10:44:00|4232.03|4231.43|4231.78|4231.18|4232.03|4231.43|4231.78|4231.18|45
1650883450000|2022-04-25 10:44:10|4231.28|4230.68|4231.53|4230.93|4231.53|4230.93|4231.03|4230.43|74
1650883460000|2022-04-25 10:44:20|4231.28|4230.68|4231.03|4230.43|4231.28|4230.68|4231.03|4230.43|13
1650883470000|2022-04-25 10:44:30|4231.15|4230.55|4231.28|4230.68|4231.28|4230.68|4231.03|4230.43|22
1650883480000|2022-04-25 10:44:40|4231.03|4230.43|4231.03|4230.43|4231.03|4230.43|4231.03|4230.43|22
1650883490000|2022-04-25 10:44:50|4231.28|4230.68|4231.03|4230.43|4231.28|4230.68|4231.03|4230.43|30
1650883500000|2022-04-25 10:45:00|4231.4|4230.8|4231.78|4231.18|4232.03|4231.43|4231.4|4230.8|74
1650883510000|2022-04-25 10:45:10|4231.53|4230.93|4231.78|4231.18|4232.28|4231.68|4231.53|4230.93|48
1650883520000|2022-04-25 10:45:20|4231.53|4230.93|4232.53|4231.93|4232.53|4231.93|4231.53|4230.93|54
1650883530000|2022-04-25 10:45:30|4232.65|4232.05|4233.03|4232.43|4233.03|4232.43|4232.65|4232.05|65
1650883540000|2022-04-25 10:45:40|4233.28|4232.68|4233.53|4232.93|4233.65|4233.05|4233.28|4232.68|69
1650883550000|2022-04-25 10:45:50|4233.4|4232.8|4232.78|4232.18|4233.53|4232.93|4232.65|4232.05|105
1650883560000|2022-04-25 10:46:00|4232.53|4231.93|4231.28|4230.68|4232.53|4231.93|4231.15|4230.55|118
1650883570000|2022-04-25 10:46:10|4231.15|4230.55|4231.28|4230.68|4231.4|4230.8|4230.9|4230.3|85
1650883580000|2022-04-25 10:46:20|4231.03|4230.43|4232.03|4231.43|4232.03|4231.43|4231.03|4230.43|108
1650883590000|2022-04-25 10:46:30|4232.4|4231.8|4233.03|4232.43|4233.03|4232.43|4232.4|4231.8|73
1650883600000|2022-04-25 10:46:40|4233.28|4232.68|4233.78|4233.18|4234.03|4233.43|4233.03|4232.43|30
1650883610000|2022-04-25 10:46:50|4233.53|4232.93|4234.28|4233.68|4234.28|4233.68|4233.28|4232.68|62
1650883620000|2022-04-25 10:47:00|4234.4|4233.8|4234.03|4233.43|4234.53|4233.93|4233.78|4233.18|91
1650883630000|2022-04-25 10:47:10|4234.28|4233.68|4234.28|4233.68|4234.65|4234.05|4234.28|4233.68|37
1650883640000|2022-04-25 10:47:20|4233.78|4233.18|4233.03|4232.43|4233.78|4233.18|4233.03|4232.43|69
1650883650000|2022-04-25 10:47:30|4233.28|4232.68|4232.53|4231.93|4233.28|4232.68|4232.53|4231.93|47
1650883660000|2022-04-25 10:47:40|4232.28|4231.68|4232.28|4231.68|4232.53|4231.93|4232.28|4231.68|23
1650883670000|2022-04-25 10:47:50|4232.53|4231.93|4233.28|4232.68|4233.28|4232.68|4232.28|4231.68|96
1650883680000|2022-04-25 10:48:00|4232.9|4232.3|4232.53|4231.93|4232.9|4232.3|4232.28|4231.68|48
1650883690000|2022-04-25 10:48:10|4232.28|4231.68|4232.03|4231.43|4232.28|4231.68|4231.78|4231.18|64
1650883700000|2022-04-25 10:48:20|4231.78|4231.18|4232.03|4231.43|4232.28|4231.68|4231.28|4230.68|170
1650883710000|2022-04-25 10:48:30|4232.28|4231.68|4233.28|4232.68|4233.28|4232.68|4232.28|4231.68|188
1650883720000|2022-04-25 10:48:40|4233.03|4232.43|4233.53|4232.93|4233.53|4232.93|4233.03|4232.43|100
1650883730000|2022-04-25 10:48:50|4233.28|4232.68|4233.53|4232.93|4233.65|4233.05|4232.78|4232.18|236
1650883740000|2022-04-25 10:49:00|4233.78|4233.18|4234.03|4233.43|4234.53|4233.93|4233.53|4232.93|272
1650883750000|2022-04-25 10:49:10|||||||||38
1650883760000|2022-04-25 10:49:20|4234.53|4233.93|4233.78|4233.18|4234.53|4233.93|4233.78|4233.18|95
1650883770000|2022-04-25 10:49:30|4233.53|4232.93|4233.53|4232.93|4233.53|4232.93|4233.53|4232.93|44
1650883780000|2022-04-25 10:49:40|4233.78|4233.18|4233.53|4232.93|4233.78|4233.18|4233.53|4232.93|16
1650883790000|2022-04-25 10:49:50|4234.78|4234.18|4234.78|4234.18|4234.78|4234.18|4234.4|4233.8|148
1650883800000|2022-04-25 10:50:00|4234.53|4233.93|4235.03|4234.43|4235.28|4234.68|4234.03|4233.43|301
1650883810000|2022-04-25 10:50:10|4234.78|4234.18|4235.28|4234.68|4235.53|4234.93|4234.78|4234.18|243
1650883820000|2022-04-25 10:50:20|4235.65|4235.05|4235.78|4235.18|4235.78|4235.18|4235.65|4235.05|62
1650883830000|2022-04-25 10:50:30|4236.03|4235.43|4236.53|4235.93|4236.78|4236.18|4236.03|4235.43|122
1650883840000|2022-04-25 10:50:40|4236.4|4235.8|4236.53|4235.93|4236.53|4235.93|4236.28|4235.68|81
1650883850000|2022-04-25 10:50:50|4236.4|4235.8|4236.03|4235.43|4236.4|4235.8|4235.9|4235.3|66
1650883860000|2022-04-25 10:51:00|4235.78|4235.18|4235.9|4235.3|4235.9|4235.3|4235.78|4235.18|46
1650883870000|2022-04-25 10:51:10|4235.78|4235.18|4236.53|4235.93|4236.53|4235.93|4235.53|4234.93|40
1650883880000|2022-04-25 10:51:20|4236.28|4235.68|4236.28|4235.68|4236.4|4235.8|4236.28|4235.68|44
1650883890000|2022-04-25 10:51:30|4236.53|4235.93|4237.03|4236.43|4237.03|4236.43|4236.53|4235.93|86
1650883900000|2022-04-25 10:51:40|4236.78|4236.18|4236.53|4235.93|4236.9|4236.3|4236.53|4235.93|15
1650883910000|2022-04-25 10:51:50|4236.4|4235.8|4236.15|4235.55|4236.53|4235.93|4236.15|4235.55|27
1650883920000|2022-04-25 10:52:00|4236.28|4235.68|4236.53|4235.93|4236.53|4235.93|4235.78|4235.18|84
1650883930000|2022-04-25 10:52:10|4236.65|4236.05|4236.78|4236.18|4237.4|4236.8|4236.53|4235.93|109
1650883940000|2022-04-25 10:52:20|4237.03|4236.43|4236.4|4235.8|4237.03|4236.43|4236.28|4235.68|57
1650883950000|2022-04-25 10:52:30|4236.53|4235.93|4237.03|4236.43|4237.03|4236.43|4236.53|4235.93|86
1650883960000|2022-04-25 10:52:40|4236.78|4236.18|4236.28|4235.68|4236.78|4236.18|4236.28|4235.68|36
1650883970000|2022-04-25 10:52:50|4236.4|4235.8|4236.78|4236.18|4236.78|4236.18|4236.28|4235.68|10
1650883980000|2022-04-25 10:53:00|4236.65|4236.05|4236.03|4235.43|4236.65|4236.05|4236.03|4235.43|27
1650883990000|2022-04-25 10:53:10|4235.78|4235.18|4235.53|4234.93|4235.78|4235.18|4235.53|4234.93|95
1650884000000|2022-04-25 10:53:20|4235.78|4235.18|4235.65|4235.05|4235.78|4235.18|4235.53|4234.93|15
1650884010000|2022-04-25 10:53:30|4235.53|4234.93|4235.03|4234.43|4235.53|4234.93|4235.03|4234.43|22
1650884020000|2022-04-25 10:53:40|4234.78|4234.18|4234.53|4233.93|4234.78|4234.18|4234.53|4233.93|35
1650884030000|2022-04-25 10:53:50|4234.78|4234.18|4234.53|4233.93|4234.78|4234.18|4234.53|4233.93|27
1650884040000|2022-04-25 10:54:00|4234.78|4234.18|4235.28|4234.68|4235.28|4234.68|4234.78|4234.18|60
1650884050000|2022-04-25 10:54:10|4235.03|4234.43|4234.78|4234.18|4235.03|4234.43|4234.53|4233.93|73
1650884060000|2022-04-25 10:54:20|4234.65|4234.05|4234.53|4233.93|4234.65|4234.05|4234.53|4233.93|17
1650884070000|2022-04-25 10:54:30|4234.03|4233.43|4232.78|4232.18|4234.03|4233.43|4232.78|4232.18|127
1650884080000|2022-04-25 10:54:40|4233.03|4232.43|4233.78|4233.18|4233.78|4233.18|4233.03|4232.43|130
1650884090000|2022-04-25 10:54:50|4234.03|4233.43|4234.28|4233.68|4234.28|4233.68|4233.78|4233.18|40
1650884100000|2022-04-25 10:55:00|4234.03|4233.43|4234.78|4234.18|4235.03|4234.43|4234.03|4233.43|82
1650884110000|2022-04-25 10:55:10|4234.9|4234.3|4235.03|4234.43|4235.15|4234.55|4234.9|4234.3|20
1650884120000|2022-04-25 10:55:20|||||||||36
1650884130000|2022-04-25 10:55:30|4235.15|4234.55|4234.03|4233.43|4235.15|4234.55|4234.03|4233.43|62
1650884140000|2022-04-25 10:55:40|4234.28|4233.68|4234.28|4233.68|4234.28|4233.68|4234.15|4233.55|4
1650884150000|2022-04-25 10:55:50|4234.53|4233.93|4234.28|4233.68|4234.53|4233.93|4234.15|4233.55|32
1650884160000|2022-04-25 10:56:00|4234.03|4233.43|4234.53|4233.93|4234.53|4233.93|4234.03|4233.43|18
1650884170000|2022-04-25 10:56:10|4234.78|4234.18|4235.53|4234.93|4235.53|4234.93|4234.53|4233.93|60
1650884180000|2022-04-25 10:56:20|4235.28|4234.68|4235.53|4234.93|4235.53|4234.93|4235.28|4234.68|29
1650884190000|2022-04-25 10:56:30|4235.65|4235.05|4235.78|4235.18|4235.78|4235.18|4235.65|4235.05|59
1650884200000|2022-04-25 10:56:40|4236.03|4235.43|4236.28|4235.68|4236.53|4235.93|4236.03|4235.43|42
1650884210000|2022-04-25 10:56:50|4236.53|4235.93|4236.28|4235.68|4236.53|4235.93|4236.28|4235.68|18
1650884220000|2022-04-25 10:57:00|4236.03|4235.43|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|32
1650884230000|2022-04-25 10:57:10|4236.15|4235.55|4236.28|4235.68|4236.28|4235.68|4236.15|4235.55|9
1650884240000|2022-04-25 10:57:20|4236.53|4235.93|4236.53|4235.93|4236.53|4235.93|4236.28|4235.68|23
1650884250000|2022-04-25 10:57:30|4236.78|4236.18|4236.65|4236.05|4237.03|4236.43|4236.53|4235.93|45
1650884260000|2022-04-25 10:57:40|4236.53|4235.93|4235.03|4234.43|4236.65|4236.05|4234.78|4234.18|86
1650884270000|2022-04-25 10:57:50|4234.9|4234.3|4233.03|4232.43|4235.03|4234.43|4233.03|4232.43|149
1650884280000|2022-04-25 10:58:00|4233.28|4232.68|4233.78|4233.18|4233.9|4233.3|4233.03|4232.43|84
1650884290000|2022-04-25 10:58:10|4233.65|4233.05|4233.4|4232.8|4234.03|4233.43|4233.4|4232.8|36
1650884300000|2022-04-25 10:58:20|4233.53|4232.93|4233.78|4233.18|4233.78|4233.18|4233.28|4232.68|19
1650884310000|2022-04-25 10:58:30|4233.65|4233.05|4233.78|4233.18|4233.78|4233.18|4233.28|4232.68|187
1650884320000|2022-04-25 10:58:40|4234.03|4233.43|4234.28|4233.68|4234.28|4233.68|4234.03|4233.43|31
1650884330000|2022-04-25 10:58:50|4234.53|4233.93|4234.78|4234.18|4235.03|4234.43|4234.53|4233.93|98
1650884340000|2022-04-25 10:59:00|4234.9|4234.3|4234.78|4234.18|4234.9|4234.3|4234.78|4234.18|73
1650884350000|2022-04-25 10:59:10|4235.03|4234.43|4236.78|4236.18|4236.78|4236.18|4235.03|4234.43|100
1650884360000|2022-04-25 10:59:20|4237.15|4236.55|4238.28|4237.68|4238.28|4237.68|4237.15|4236.55|312
1650884370000|2022-04-25 10:59:30|4238.03|4237.43|4237.53|4236.93|4238.28|4237.68|4237.28|4236.68|84
1650884380000|2022-04-25 10:59:40|4237.65|4237.05|4238.03|4237.43|4238.03|4237.43|4237.53|4236.93|33
1650884390000|2022-04-25 10:59:50|4238.28|4237.68|4238.15|4237.55|4238.28|4237.68|4238.03|4237.43|90
1650884400000|2022-04-25 11:00:00|4238.03|4237.43|4238.03|4237.43|4238.78|4238.18|4238.03|4237.43|135
1650884410000|2022-04-25 11:00:10|4238.53|4237.93|4237.78|4237.18|4238.53|4237.93|4237.53|4236.93|114
1650884420000|2022-04-25 11:00:20|4237.9|4237.3|4238.78|4238.18|4238.9|4238.3|4237.9|4237.3|70
1650884430000|2022-04-25 11:00:30|4239.03|4238.43|4239.28|4238.68|4239.28|4238.68|4239.03|4238.43|76
1650884440000|2022-04-25 11:00:40|4239.03|4238.43|4238.28|4237.68|4239.15|4238.55|4238.28|4237.68|145
1650884450000|2022-04-25 11:00:50|4238.4|4237.8|4239.28|4238.68|4239.53|4238.93|4238.28|4237.68|149
1650884460000|2022-04-25 11:01:00|4239.53|4238.93|4239.03|4238.43|4239.53|4238.93|4239.03|4238.43|93
1650884470000|2022-04-25 11:01:10|4239.15|4238.55|4238.78|4238.18|4239.28|4238.68|4238.28|4237.68|77
1650884480000|2022-04-25 11:01:20|4239.03|4238.43|4238.78|4238.18|4239.28|4238.68|4238.78|4238.18|54
1650884490000|2022-04-25 11:01:30|4239.03|4238.43|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|81
1650884500000|2022-04-25 11:01:40|4239.4|4238.8|4239.53|4238.93|4239.53|4238.93|4238.78|4238.18|81
1650884510000|2022-04-25 11:01:50|4239.4|4238.8|4240.65|4240.05|4240.78|4240.18|4239.4|4238.8|152
1650884520000|2022-04-25 11:02:00|4240.78|4240.18|4239.53|4238.93|4240.78|4240.18|4239.03|4238.43|224
1650884530000|2022-04-25 11:02:10|4239.28|4238.68|4240.03|4239.43|4240.03|4239.43|4239.28|4238.68|75
1650884540000|2022-04-25 11:02:20|4240.28|4239.68|4239.28|4238.68|4240.28|4239.68|4239.28|4238.68|72
1650884550000|2022-04-25 11:02:30|4239.03|4238.43|4239.53|4238.93|4239.78|4239.18|4239.03|4238.43|64
1650884560000|2022-04-25 11:02:40|4239.78|4239.18|4240.28|4239.68|4240.28|4239.68|4239.78|4239.18|28
1650884570000|2022-04-25 11:02:50|4240.4|4239.8|4239.78|4239.18|4240.53|4239.93|4239.78|4239.18|36
1650884580000|2022-04-25 11:03:00|4239.65|4239.05|4239.53|4238.93|4239.65|4239.05|4239.03|4238.43|62
1650884590000|2022-04-25 11:03:10|4239.28|4238.68|4238.28|4237.68|4239.28|4238.68|4238.28|4237.68|85
1650884600000|2022-04-25 11:03:20|4238.65|4238.05|4239.53|4238.93|4239.53|4238.93|4238.53|4237.93|173
1650884610000|2022-04-25 11:03:30|4239.4|4238.8|4239.03|4238.43|4239.53|4238.93|4238.65|4238.05|143
1650884620000|2022-04-25 11:03:40|4238.9|4238.3|4239.28|4238.68|4239.78|4239.18|4238.78|4238.18|170
1650884630000|2022-04-25 11:03:50|4238.78|4238.18|4239.53|4238.93|4239.78|4239.18|4238.78|4238.18|150
1650884640000|2022-04-25 11:04:00|4239.4|4238.8|4239.53|4238.93|4240.03|4239.43|4239.15|4238.55|174
1650884650000|2022-04-25 11:04:10|4239.65|4239.05|4239.65|4239.05|4239.78|4239.18|4239.53|4238.93|25
1650884660000|2022-04-25 11:04:20|4239.53|4238.93|4239.4|4238.8|4239.53|4238.93|4239.4|4238.8|28
1650884670000|2022-04-25 11:04:30|4239.28|4238.68|4238.28|4237.68|4239.28|4238.68|4238.28|4237.68|111
1650884680000|2022-04-25 11:04:40|4238.53|4237.93|4238.53|4237.93|4238.78|4238.18|4238.53|4237.93|48
1650884690000|2022-04-25 11:04:50|4238.28|4237.68|4239.28|4238.68|4239.4|4238.8|4238.28|4237.68|45
1650884700000|2022-04-25 11:05:00|4239.15|4238.55|4239.15|4238.55|4239.53|4238.93|4239.03|4238.43|56
1650884710000|2022-04-25 11:05:10|4239.03|4238.43|4238.9|4238.3|4239.03|4238.43|4238.78|4238.18|21
1650884720000|2022-04-25 11:05:20|4239.03|4238.43|4238.28|4237.68|4239.28|4238.68|4238.28|4237.68|92
1650884730000|2022-04-25 11:05:30|4238.4|4237.8|4238.53|4237.93|4238.78|4238.18|4238.4|4237.8|45
1650884740000|2022-04-25 11:05:40|4238.4|4237.8|4238.28|4237.68|4238.53|4237.93|4237.15|4236.55|163
1650884750000|2022-04-25 11:05:50|4238.15|4237.55|4238.03|4237.43|4238.15|4237.55|4237.78|4237.18|50
1650884760000|2022-04-25 11:06:00|4237.53|4236.93|4237.28|4236.68|4237.78|4237.18|4237.28|4236.68|118
1650884770000|2022-04-25 11:06:10|4237.4|4236.8|4237.28|4236.68|4237.53|4236.93|4236.78|4236.18|118
1650884780000|2022-04-25 11:06:20|4237.53|4236.93|4236.9|4236.3|4237.53|4236.93|4236.9|4236.3|134
1650884790000|2022-04-25 11:06:30|4237.03|4236.43|4237.28|4236.68|4237.53|4236.93|4236.78|4236.18|129
1650884800000|2022-04-25 11:06:40|4237.4|4236.8|4236.78|4236.18|4237.4|4236.8|4236.78|4236.18|38
1650884810000|2022-04-25 11:06:50|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|126
1650884820000|2022-04-25 11:07:00|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|92
1650884830000|2022-04-25 11:07:10|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|110
1650884840000|2022-04-25 11:07:20|4236.53|4235.93|4236.78|4236.18|4236.78|4236.18|4236.53|4235.93|97
1650884850000|2022-04-25 11:07:30|4236.53|4235.93|4236.78|4236.18|4236.78|4236.18|4236.28|4235.68|99
1650884860000|2022-04-25 11:07:40|4237.03|4236.43|4237.03|4236.43|4237.03|4236.43|4237.03|4236.43|34
1650884870000|2022-04-25 11:07:50|4236.9|4236.3|4236.78|4236.18|4236.9|4236.3|4236.65|4236.05|57
1650884880000|2022-04-25 11:08:00|4237.03|4236.43|4237.03|4236.43|4237.03|4236.43|4236.78|4236.18|63
1650884890000|2022-04-25 11:08:10|4236.78|4236.18|4237.03|4236.43|4237.03|4236.43|4236.78|4236.18|60
1650884900000|2022-04-25 11:08:20|4237.15|4236.55|4236.53|4235.93|4237.28|4236.68|4236.53|4235.93|104
1650884910000|2022-04-25 11:08:30|4236.78|4236.18|4236.28|4235.68|4236.78|4236.18|4236.28|4235.68|42
1650884920000|2022-04-25 11:08:40|4236.03|4235.43|4235.53|4234.93|4236.03|4235.43|4235.53|4234.93|108
1650884930000|2022-04-25 11:08:50|4235.28|4234.68|4234.53|4233.93|4235.28|4234.68|4234.53|4233.93|216
1650884940000|2022-04-25 11:09:00|4234.65|4234.05|4234.53|4233.93|4234.78|4234.18|4234.28|4233.68|53
1650884950000|2022-04-25 11:09:10|4234.65|4234.05|4235.03|4234.43|4235.03|4234.43|4234.65|4234.05|37
1650884960000|2022-04-25 11:09:20|4235.28|4234.68|4234.78|4234.18|4235.53|4234.93|4234.78|4234.18|83
1650884970000|2022-04-25 11:09:30|4234.53|4233.93|4234.53|4233.93|4234.53|4233.93|4234.53|4233.93|42
1650884980000|2022-04-25 11:09:40|4234.28|4233.68|4233.78|4233.18|4234.28|4233.68|4233.53|4232.93|318
1650884990000|2022-04-25 11:09:50|4234.53|4233.93|4234.53|4233.93|4234.53|4233.93|4234.28|4233.68|257
1650885000000|2022-04-25 11:10:00|4234.78|4234.18|4234.78|4234.18|4234.9|4234.3|4234.78|4234.18|80
1650885010000|2022-04-25 11:10:10|4235.03|4234.43|4235.78|4235.18|4236.03|4235.43|4235.03|4234.43|133
1650885020000|2022-04-25 11:10:20|4235.65|4235.05|4236.03|4235.43|4236.03|4235.43|4235.65|4235.05|105
1650885030000|2022-04-25 11:10:30|4235.78|4235.18|4235.53|4234.93|4235.78|4235.18|4235.4|4234.8|48
1650885040000|2022-04-25 11:10:40|4235.4|4234.8|4233.53|4232.93|4235.53|4234.93|4233.28|4232.68|96
1650885050000|2022-04-25 11:10:50|4233.28|4232.68|4233.03|4232.43|4233.28|4232.68|4232.78|4232.18|113
1650885060000|2022-04-25 11:11:00|4232.78|4232.18|4233.78|4233.18|4233.78|4233.18|4232.78|4232.18|48
1650885070000|2022-04-25 11:11:10|4233.65|4233.05|4233.4|4232.8|4233.65|4233.05|4233.28|4232.68|46
1650885080000|2022-04-25 11:11:20|4233.28|4232.68|4233.78|4233.18|4233.78|4233.18|4233.28|4232.68|13
1650885090000|2022-04-25 11:11:30|4233.65|4233.05|4234.03|4233.43|4234.03|4233.43|4233.53|4232.93|31
1650885100000|2022-04-25 11:11:40|4233.65|4233.05|4233.53|4232.93|4233.78|4233.18|4233.53|4232.93|16
1650885110000|2022-04-25 11:11:50|4233.78|4233.18|4233.28|4232.68|4233.78|4233.18|4233.28|4232.68|36
1650885120000|2022-04-25 11:12:00|4232.65|4232.05|4233.28|4232.68|4233.28|4232.68|4232.65|4232.05|75
1650885130000|2022-04-25 11:12:10|4233.03|4232.43|4233.28|4232.68|4233.28|4232.68|4233.03|4232.43|38
1650885140000|2022-04-25 11:12:20|4233.15|4232.55|4232.78|4232.18|4233.15|4232.55|4232.78|4232.18|19
1650885150000|2022-04-25 11:12:30|4232.53|4231.93|4232.53|4231.93|4232.65|4232.05|4232.28|4231.68|141
1650885160000|2022-04-25 11:12:40|4232.28|4231.68|4232.03|4231.43|4232.28|4231.68|4232.03|4231.43|66
1650885170000|2022-04-25 11:12:50|||||||||12
1650885180000|2022-04-25 11:13:00|4232.15|4231.55|4232.53|4231.93|4232.78|4232.18|4232.15|4231.55|68
1650885190000|2022-04-25 11:13:10|4232.4|4231.8|4233.28|4232.68|4233.28|4232.68|4232.4|4231.8|42
1650885200000|2022-04-25 11:13:20|4233.4|4232.8|4233.4|4232.8|4233.78|4233.18|4233.28|4232.68|62
1650885210000|2022-04-25 11:13:30|4233.53|4232.93|4233.03|4232.43|4233.53|4232.93|4233.03|4232.43|20
1650885220000|2022-04-25 11:13:40|4233.15|4232.55|4233.15|4232.55|4233.28|4232.68|4232.78|4232.18|29
1650885230000|2022-04-25 11:13:50|4233.28|4232.68|4232.78|4232.18|4233.4|4232.8|4232.78|4232.18|31
1650885240000|2022-04-25 11:14:00|4232.53|4231.93|4232.78|4232.18|4232.78|4232.18|4232.4|4231.8|20
1650885250000|2022-04-25 11:14:10|4232.53|4231.93|4232.53|4231.93|4232.78|4232.18|4232.53|4231.93|16
1650885260000|2022-04-25 11:14:20|4232.4|4231.8|4232.28|4231.68|4232.53|4231.93|4231.53|4230.93|207
1650885270000|2022-04-25 11:14:30|4232.53|4231.93|4232.03|4231.43|4232.53|4231.93|4232.03|4231.43|29
1650885280000|2022-04-25 11:14:40|4231.78|4231.18|4231.78|4231.18|4231.78|4231.18|4231.28|4230.68|60
1650885290000|2022-04-25 11:14:50|4232.03|4231.43|4231.28|4230.68|4232.03|4231.43|4231.28|4230.68|90
1650885300000|2022-04-25 11:15:00|4231.03|4230.43|4231.03|4230.43|4231.28|4230.68|4230.53|4229.93|277
1650885310000|2022-04-25 11:15:10|4231.15|4230.55|4232.65|4232.05|4232.65|4232.05|4231.03|4230.43|173
1650885320000|2022-04-25 11:15:20|4232.78|4232.18|4231.78|4231.18|4232.78|4232.18|4231.78|4231.18|198
1650885330000|2022-04-25 11:15:30|4231.4|4230.8|4231.28|4230.68|4231.78|4231.18|4231.28|4230.68|82
1650885340000|2022-04-25 11:15:40|4231.03|4230.43|4231.03|4230.43|4231.03|4230.43|4230.65|4230.05|130
1650885350000|2022-04-25 11:15:50|4231.28|4230.68|4231.28|4230.68|4231.53|4230.93|4231.03|4230.43|134
1650885360000|2022-04-25 11:16:00|4231.03|4230.43|4231.28|4230.68|4231.28|4230.68|4230.78|4230.18|40
1650885370000|2022-04-25 11:16:10|4231.53|4230.93|4231.65|4231.05|4231.78|4231.18|4231.53|4230.93|44
1650885380000|2022-04-25 11:16:20|4231.78|4231.18|4231.03|4230.43|4231.78|4231.18|4230.78|4230.18|59
1650885390000|2022-04-25 11:16:30|4231.15|4230.55|4231.03|4230.43|4231.15|4230.55|4231.03|4230.43|6
1650885400000|2022-04-25 11:16:40|4231.15|4230.55|4231.28|4230.68|4231.53|4230.93|4231.15|4230.55|97
1650885410000|2022-04-25 11:16:50|4231.4|4230.8|4231.28|4230.68|4231.9|4231.3|4231.03|4230.43|121
1650885420000|2022-04-25 11:17:00|4231.53|4230.93|4231.03|4230.43|4231.53|4230.93|4230.78|4230.18|42
1650885430000|2022-04-25 11:17:10|4230.9|4230.3|4230.78|4230.18|4231.03|4230.43|4230.78|4230.18|15
1650885440000|2022-04-25 11:17:20|4230.9|4230.3|4230.53|4229.93|4231.03|4230.43|4230.53|4229.93|112
1650885450000|2022-04-25 11:17:30|4230.28|4229.68|4230.28|4229.68|4230.53|4229.93|4230.28|4229.68|62
1650885460000|2022-04-25 11:17:40|4230.53|4229.93|4229.78|4229.18|4230.53|4229.93|4229.78|4229.18|642
1650885470000|2022-04-25 11:17:50|4229.03|4228.43|4229.65|4229.05|4229.65|4229.05|4228.53|4227.93|493
1650885480000|2022-04-25 11:18:00|4229.53|4228.93|4229.03|4228.43|4229.78|4229.18|4228.53|4227.93|169
1650885490000|2022-04-25 11:18:10|4228.78|4228.18|4228.53|4227.93|4229.15|4228.55|4228.53|4227.93|89
1650885500000|2022-04-25 11:18:20|4228.78|4228.18|4227.53|4226.93|4228.78|4228.18|4227.28|4226.68|151
1650885510000|2022-04-25 11:18:30|4227.78|4227.18|4227.78|4227.18|4228.03|4227.43|4227.78|4227.18|73
1650885520000|2022-04-25 11:18:40|4228.03|4227.43|4227.53|4226.93|4228.03|4227.43|4227.53|4226.93|71
1650885530000|2022-04-25 11:18:50|4227.78|4227.18|4227.53|4226.93|4227.78|4227.18|4227.53|4226.93|66
1650885540000|2022-04-25 11:19:00|4227.28|4226.68|4227.28|4226.68|4228.03|4227.43|4227.28|4226.68|304
1650885550000|2022-04-25 11:19:10|4227.53|4226.93|4228.03|4227.43|4228.03|4227.43|4227.53|4226.93|113
1650885560000|2022-04-25 11:19:20|4227.78|4227.18|4228.03|4227.43|4228.03|4227.43|4227.28|4226.68|81
1650885570000|2022-04-25 11:19:30|4228.28|4227.68|4228.28|4227.68|4228.28|4227.68|4228.15|4227.55|99
1650885580000|2022-04-25 11:19:40|4228.03|4227.43|4227.53|4226.93|4228.03|4227.43|4227.53|4226.93|75
1650885590000|2022-04-25 11:19:50|4227.78|4227.18|4228.15|4227.55|4228.15|4227.55|4227.53|4226.93|88
1650885600000|2022-04-25 11:20:00|4228.28|4227.68|4228.53|4227.93|4228.53|4227.93|4227.78|4227.18|176
1650885610000|2022-04-25 11:20:10|4228.28|4227.68|4229.28|4228.68|4229.28|4228.68|4228.28|4227.68|220
1650885620000|2022-04-25 11:20:20|4229.53|4228.93|4229.28|4228.68|4229.78|4229.18|4229.28|4228.68|137
1650885630000|2022-04-25 11:20:30|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|68
1650885640000|2022-04-25 11:20:40|4228.53|4227.93|4227.53|4226.93|4229.03|4228.43|4227.53|4226.93|191
1650885650000|2022-04-25 11:20:50|4227.78|4227.18|4227.53|4226.93|4227.9|4227.3|4227.28|4226.68|103
1650885660000|2022-04-25 11:21:00|4227.28|4226.68|4227.53|4226.93|4227.78|4227.18|4227.28|4226.68|190
1650885670000|2022-04-25 11:21:10|4227.65|4227.05|4227.78|4227.18|4228.28|4227.68|4227.65|4227.05|109
1650885680000|2022-04-25 11:21:20|4227.9|4227.3|4227.78|4227.18|4228.03|4227.43|4227.53|4226.93|90
1650885690000|2022-04-25 11:21:30|4228.03|4227.43|4228.03|4227.43|4228.03|4227.43|4227.78|4227.18|41
1650885700000|2022-04-25 11:21:40|4227.9|4227.3|4227.53|4226.93|4227.9|4227.3|4227.53|4226.93|84
1650885710000|2022-04-25 11:21:50|4227.4|4226.8|4227.28|4226.68|4227.53|4226.93|4227.28|4226.68|144
1650885720000|2022-04-25 11:22:00|4227.53|4226.93|4227.78|4227.18|4227.78|4227.18|4227.53|4226.93|28
1650885730000|2022-04-25 11:22:10|4227.53|4226.93|4227.9|4227.3|4228.03|4227.43|4227.53|4226.93|37
1650885740000|2022-04-25 11:22:20|4227.78|4227.18|4229.28|4228.68|4229.53|4228.93|4227.78|4227.18|163
1650885750000|2022-04-25 11:22:30|4229.4|4228.8|4229.53|4228.93|4229.53|4228.93|4228.78|4228.18|184
1650885760000|2022-04-25 11:22:40|4229.78|4229.18|4230.53|4229.93|4230.78|4230.18|4229.78|4229.18|174
1650885770000|2022-04-25 11:22:50|4231.28|4230.68|4236.9|4236.3|4240.53|4239.93|4231.28|4230.68|2507
1650885780000|2022-04-25 11:23:00|4237.78|4237.18|4242.28|4241.68|4242.78|4242.18|4237.53|4236.93|1291
1650885790000|2022-04-25 11:23:10|4242.03|4241.43|4242.03|4241.43|4242.15|4241.55|4240.03|4239.43|635
1650885800000|2022-04-25 11:23:20|4241.78|4241.18|4238.15|4237.55|4241.78|4241.18|4237.53|4236.93|474
1650885810000|2022-04-25 11:23:30|4238.28|4237.68|4241.78|4241.18|4242.03|4241.43|4238.03|4237.43|578
1650885820000|2022-04-25 11:23:40|4241.53|4240.93|4242.03|4241.43|4243.15|4242.55|4241.4|4240.8|684
1650885830000|2022-04-25 11:23:50|4241.78|4241.18|4241.53|4240.93|4242.28|4241.68|4239.53|4238.93|388
1650885840000|2022-04-25 11:24:00|4241.65|4241.05|4243.78|4243.18|4244.03|4243.43|4241.53|4240.93|586
1650885850000|2022-04-25 11:24:10|4244.03|4243.43|4246.28|4245.68|4246.28|4245.68|4244.03|4243.43|722
1650885860000|2022-04-25 11:24:20|4246.03|4245.43|4247.03|4246.43|4247.03|4246.43|4245.4|4244.8|368
1650885870000|2022-04-25 11:24:30|4246.53|4245.93|4245.28|4244.68|4246.78|4246.18|4245.28|4244.68|503
1650885880000|2022-04-25 11:24:40|4244.28|4243.68|4242.78|4242.18|4244.28|4243.68|4242.53|4241.93|318
1650885890000|2022-04-25 11:24:50|4242.9|4242.3|4243.53|4242.93|4244.03|4243.43|4242.65|4242.05|200
1650885900000|2022-04-25 11:25:00|4243.28|4242.68|4244.53|4243.93|4245.28|4244.68|4243.28|4242.68|238
1650885910000|2022-04-25 11:25:10|4244.4|4243.8|4243.28|4242.68|4244.4|4243.8|4242.65|4242.05|153
1650885920000|2022-04-25 11:25:20|4243.53|4242.93|4243.15|4242.55|4244.03|4243.43|4243.03|4242.43|156
1650885930000|2022-04-25 11:25:30|4242.78|4242.18|4242.53|4241.93|4243.28|4242.68|4242.15|4241.55|103
1650885940000|2022-04-25 11:25:40|4242.28|4241.68|4240.9|4240.3|4242.53|4241.93|4240.9|4240.3|196
1650885950000|2022-04-25 11:25:50|4241.03|4240.43|4239.9|4239.3|4241.03|4240.43|4239.53|4238.93|373
1650885960000|2022-04-25 11:26:00|4239.78|4239.18|4240.78|4240.18|4240.78|4240.18|4238.53|4237.93|270
1650885970000|2022-04-25 11:26:10|4241.03|4240.43|4240.78|4240.18|4242.03|4241.43|4240.4|4239.8|211
1650885980000|2022-04-25 11:26:20|4240.9|4240.3|4240.03|4239.43|4240.9|4240.3|4239.78|4239.18|106
1650885990000|2022-04-25 11:26:30|4239.9|4239.3|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|107
1650886000000|2022-04-25 11:26:40|4240.15|4239.55|4237.78|4237.18|4240.15|4239.55|4237.78|4237.18|287
1650886010000|2022-04-25 11:26:50|4237.65|4237.05|4237.15|4236.55|4237.9|4237.3|4237.03|4236.43|241
1650886020000|2022-04-25 11:27:00|4237.4|4236.8|4237.78|4237.18|4238.03|4237.43|4237.15|4236.55|159
1650886030000|2022-04-25 11:27:10|4238.03|4237.43|4237.03|4236.43|4238.15|4237.55|4236.28|4235.68|458
1650886040000|2022-04-25 11:27:20|4237.28|4236.68|4232.78|4232.18|4237.28|4236.68|4232.78|4232.18|979
1650886050000|2022-04-25 11:27:30|4232.9|4232.3|4233.78|4233.18|4234.03|4233.43|4232.9|4232.3|291
1650886060000|2022-04-25 11:27:40|4233.53|4232.93|4234.03|4233.43|4234.28|4233.68|4233.53|4232.93|230
1650886070000|2022-04-25 11:27:50|4234.28|4233.68|4234.65|4234.05|4234.78|4234.18|4234.28|4233.68|60
1650886080000|2022-04-25 11:28:00|4234.53|4233.93|4232.9|4232.3|4234.53|4233.93|4232.03|4231.43|304
1650886090000|2022-04-25 11:28:10|4232.78|4232.18|4232.53|4231.93|4233.03|4232.43|4231.78|4231.18|176
1650886100000|2022-04-25 11:28:20|4232.78|4232.18|4231.53|4230.93|4232.78|4232.18|4231.53|4230.93|190
1650886110000|2022-04-25 11:28:30|4231.65|4231.05|4231.65|4231.05|4232.03|4231.43|4231.53|4230.93|80
1650886120000|2022-04-25 11:28:40|4231.78|4231.18|4232.03|4231.43|4232.03|4231.43|4231.78|4231.18|53
1650886130000|2022-04-25 11:28:50|4231.78|4231.18|4233.28|4232.68|4233.28|4232.68|4231.78|4231.18|214
1650886140000|2022-04-25 11:29:00|4233.53|4232.93|4232.03|4231.43|4233.78|4233.18|4232.03|4231.43|136
1650886150000|2022-04-25 11:29:10|4231.9|4231.3|4232.53|4231.93|4232.53|4231.93|4231.78|4231.18|46
1650886160000|2022-04-25 11:29:20|4232.65|4232.05|4232.53|4231.93|4232.78|4232.18|4232.4|4231.8|22
1650886170000|2022-04-25 11:29:30|4232.78|4232.18|4233.4|4232.8|4233.4|4232.8|4232.28|4231.68|71
1650886180000|2022-04-25 11:29:40|4233.28|4232.68|4233.03|4232.43|4233.53|4232.93|4233.03|4232.43|57
1650886190000|2022-04-25 11:29:50|4232.78|4232.18|4231.53|4230.93|4233.03|4232.43|4231.53|4230.93|140
1650886200000|2022-04-25 11:30:00|4231.78|4231.18|4233.03|4232.43|4233.03|4232.43|4231.53|4230.93|123
1650886210000|2022-04-25 11:30:10|4233.28|4232.68|4233.78|4233.18|4233.78|4233.18|4233.03|4232.43|157
1650886220000|2022-04-25 11:30:20|4233.65|4233.05|4233.4|4232.8|4233.78|4233.18|4233.4|4232.8|41
1650886230000|2022-04-25 11:30:30|4233.28|4232.68|4233.53|4232.93|4233.53|4232.93|4233.28|4232.68|30
1650886240000|2022-04-25 11:30:40|4233.65|4233.05|4235.28|4234.68|4235.28|4234.68|4233.65|4233.05|216
1650886250000|2022-04-25 11:30:50|4235.03|4234.43|4234.28|4233.68|4235.78|4235.18|4234.28|4233.68|176
1650886260000|2022-04-25 11:31:00|4234.15|4233.55|4234.78|4234.18|4234.78|4234.18|4233.53|4232.93|89
1650886270000|2022-04-25 11:31:10|4234.65|4234.05|4234.65|4234.05|4234.65|4234.05|4234.28|4233.68|27
1650886280000|2022-04-25 11:31:20|4234.78|4234.18|4234.03|4233.43|4234.78|4234.18|4234.03|4233.43|26
1650886290000|2022-04-25 11:31:30|4234.15|4233.55|4235.03|4234.43|4235.03|4234.43|4234.03|4233.43|71
1650886300000|2022-04-25 11:31:40|4235.53|4234.93|4235.53|4234.93|4236.03|4235.43|4235.4|4234.8|168
1650886310000|2022-04-25 11:31:50|4236.28|4235.68|4237.03|4236.43|4237.28|4236.68|4236.03|4235.43|270
1650886320000|2022-04-25 11:32:00|4237.15|4236.55|4237.78|4237.18|4238.03|4237.43|4237.15|4236.55|176
1650886330000|2022-04-25 11:32:10|4237.65|4237.05|4238.15|4237.55|4238.53|4237.93|4237.53|4236.93|138
1650886340000|2022-04-25 11:32:20|4238.28|4237.68|4239.78|4239.18|4239.78|4239.18|4238.28|4237.68|281
1650886350000|2022-04-25 11:32:30|4239.9|4239.3|4240.78|4240.18|4241.28|4240.68|4239.9|4239.3|161
1650886360000|2022-04-25 11:32:40|4241.03|4240.43|4241.53|4240.93|4242.03|4241.43|4240.9|4240.3|238
1650886370000|2022-04-25 11:32:50|4241.4|4240.8|4242.53|4241.93|4243.03|4242.43|4241.4|4240.8|274
1650886380000|2022-04-25 11:33:00|4241.53|4240.93|4243.03|4242.43|4243.03|4242.43|4241.53|4240.93|313
1650886390000|2022-04-25 11:33:10|4242.9|4242.3|4242.53|4241.93|4242.9|4242.3|4242.28|4241.68|61
1650886400000|2022-04-25 11:33:20|4242.28|4241.68|4241.28|4240.68|4242.28|4241.68|4240.28|4239.68|280
1650886410000|2022-04-25 11:33:30|4241.15|4240.55|4242.78|4242.18|4243.03|4242.43|4241.15|4240.55|107
1650886420000|2022-04-25 11:33:40|4242.53|4241.93|4242.78|4242.18|4243.03|4242.43|4242.53|4241.93|56
1650886430000|2022-04-25 11:33:50|4243.28|4242.68|4243.28|4242.68|4243.78|4243.18|4243.15|4242.55|132
1650886440000|2022-04-25 11:34:00|4243.03|4242.43|4244.28|4243.68|4244.28|4243.68|4243.03|4242.43|300
1650886450000|2022-04-25 11:34:10|4244.53|4243.93|4244.03|4243.43|4244.53|4243.93|4243.9|4243.3|91
1650886460000|2022-04-25 11:34:20|4243.9|4243.3|4243.28|4242.68|4243.9|4243.3|4242.53|4241.93|145
1650886470000|2022-04-25 11:34:30|4243.4|4242.8|4243.78|4243.18|4243.78|4243.18|4243.4|4242.8|28
1650886480000|2022-04-25 11:34:40|4243.53|4242.93|4242.9|4242.3|4243.53|4242.93|4242.78|4242.18|42
1650886490000|2022-04-25 11:34:50|4242.78|4242.18|4241.53|4240.93|4243.03|4242.43|4241.53|4240.93|83
1650886500000|2022-04-25 11:35:00|4241.4|4240.8|4243.65|4243.05|4243.78|4243.18|4241.28|4240.68|162
1650886510000|2022-04-25 11:35:10|4243.53|4242.93|4244.4|4243.8|4244.4|4243.8|4243.28|4242.68|70
1650886520000|2022-04-25 11:35:20|4244.28|4243.68|4244.78|4244.18|4244.78|4244.18|4244.03|4243.43|45
1650886530000|2022-04-25 11:35:30|4245.28|4244.68|4245.65|4245.05|4245.78|4245.18|4245.03|4244.43|268
1650886540000|2022-04-25 11:35:40|4245.78|4245.18|4246.53|4245.93|4246.65|4246.05|4245.65|4245.05|158
1650886550000|2022-04-25 11:35:50|4247.03|4246.43|4245.28|4244.68|4247.53|4246.93|4245.28|4244.68|259
1650886560000|2022-04-25 11:36:00|4245.65|4245.05|4245.78|4245.18|4246.78|4246.18|4245.53|4244.93|158
1650886570000|2022-04-25 11:36:10|4245.9|4245.3|4245.53|4244.93|4246.03|4245.43|4244.78|4244.18|123
1650886580000|2022-04-25 11:36:20|4245.28|4244.68|4244.78|4244.18|4245.28|4244.68|4244.53|4243.93|100
1650886590000|2022-04-25 11:36:30|4244.53|4243.93|4244.78|4244.18|4245.53|4244.93|4244.53|4243.93|134
1650886600000|2022-04-25 11:36:40|4244.53|4243.93|4245.03|4244.43|4245.03|4244.43|4244.28|4243.68|104
1650886610000|2022-04-25 11:36:50|4244.78|4244.18|4245.15|4244.55|4245.28|4244.68|4244.78|4244.18|55
1650886620000|2022-04-25 11:37:00|4245.03|4244.43|4243.65|4243.05|4245.03|4244.43|4243.65|4243.05|60
1650886630000|2022-04-25 11:37:10|4243.53|4242.93|4243.03|4242.43|4243.53|4242.93|4242.4|4241.8|85
1650886640000|2022-04-25 11:37:20|4243.15|4242.55|4243.9|4243.3|4245.03|4244.43|4243.15|4242.55|90
1650886650000|2022-04-25 11:37:30|4243.78|4243.18|4244.4|4243.8|4244.4|4243.8|4243.78|4243.18|109
1650886660000|2022-04-25 11:37:40|4244.28|4243.68|4244.53|4243.93|4245.03|4244.43|4243.78|4243.18|173
1650886670000|2022-04-25 11:37:50|4244.4|4243.8|4244.03|4243.43|4244.4|4243.8|4244.03|4243.43|17
1650886680000|2022-04-25 11:38:00|4244.28|4243.68|4245.03|4244.43|4245.28|4244.68|4244.28|4243.68|107
1650886690000|2022-04-25 11:38:10|4244.78|4244.18|4244.53|4243.93|4244.78|4244.18|4244.15|4243.55|62
1650886700000|2022-04-25 11:38:20|4244.4|4243.8|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|10
1650886710000|2022-04-25 11:38:30|4244.28|4243.68|4244.4|4243.8|4244.53|4243.93|4243.78|4243.18|70
1650886720000|2022-04-25 11:38:40|4244.28|4243.68|4244.28|4243.68|4244.53|4243.93|4244.15|4243.55|29
1650886730000|2022-04-25 11:38:50|4244.4|4243.8|4243.65|4243.05|4244.53|4243.93|4243.65|4243.05|40
1650886740000|2022-04-25 11:39:00|4243.53|4242.93|4245.28|4244.68|4245.28|4244.68|4243.53|4242.93|83
1650886750000|2022-04-25 11:39:10|4245.4|4244.8|4244.9|4244.3|4245.9|4245.3|4244.78|4244.18|81
1650886760000|2022-04-25 11:39:20|4244.78|4244.18|4244.78|4244.18|4245.03|4244.43|4244.28|4243.68|45
1650886770000|2022-04-25 11:39:30|4244.9|4244.3|4244.28|4243.68|4245.28|4244.68|4244.28|4243.68|37
1650886780000|2022-04-25 11:39:40|4244.03|4243.43|4243.03|4242.43|4244.03|4243.43|4243.03|4242.43|141
1650886790000|2022-04-25 11:39:50|4243.28|4242.68|4243.28|4242.68|4243.53|4242.93|4243.03|4242.43|39
1650886800000|2022-04-25 11:40:00|4243.53|4242.93|4243.53|4242.93|4243.53|4242.93|4243.28|4242.68|28
1650886810000|2022-04-25 11:40:10|4243.78|4243.18|4243.28|4242.68|4244.53|4243.93|4243.28|4242.68|162
1650886820000|2022-04-25 11:40:20|4243.03|4242.43|4242.78|4242.18|4243.28|4242.68|4242.65|4242.05|113
1650886830000|2022-04-25 11:40:30|4242.65|4242.05|4241.53|4240.93|4242.78|4242.18|4241.53|4240.93|99
1650886840000|2022-04-25 11:40:40|4241.28|4240.68|4240.78|4240.18|4241.28|4240.68|4240.28|4239.68|145
1650886850000|2022-04-25 11:40:50|4241.03|4240.43|4241.53|4240.93|4241.53|4240.93|4240.65|4240.05|57
1650886860000|2022-04-25 11:41:00|4241.78|4241.18|4241.78|4241.18|4242.03|4241.43|4241.03|4240.43|143
1650886870000|2022-04-25 11:41:10|4241.9|4241.3|4240.9|4240.3|4241.9|4241.3|4240.65|4240.05|53
1650886880000|2022-04-25 11:41:20|4240.65|4240.05|4240.65|4240.05|4240.78|4240.18|4240.28|4239.68|125
1650886890000|2022-04-25 11:41:30|4240.28|4239.68|4240.03|4239.43|4240.28|4239.68|4239.78|4239.18|91
1650886900000|2022-04-25 11:41:40|4239.9|4239.3|4239.53|4238.93|4240.78|4240.18|4239.53|4238.93|130
1650886910000|2022-04-25 11:41:50|4239.28|4238.68|4239.65|4239.05|4240.03|4239.43|4238.78|4238.18|114
1650886920000|2022-04-25 11:42:00|4239.78|4239.18|4239.78|4239.18|4240.03|4239.43|4239.28|4238.68|100
1650886930000|2022-04-25 11:42:10|4239.53|4238.93|4240.53|4239.93|4240.53|4239.93|4239.53|4238.93|74
1650886940000|2022-04-25 11:42:20|4240.78|4240.18|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|109
1650886950000|2022-04-25 11:42:30|4241.03|4240.43|4239.9|4239.3|4241.03|4240.43|4239.78|4239.18|84
1650886960000|2022-04-25 11:42:40|4240.03|4239.43|4239.4|4238.8|4240.03|4239.43|4239.28|4238.68|94
1650886970000|2022-04-25 11:42:50|4239.53|4238.93|4238.78|4238.18|4239.78|4239.18|4238.78|4238.18|114
1650886980000|2022-04-25 11:43:00|4239.03|4238.43|4239.28|4238.68|4239.53|4238.93|4238.78|4238.18|84
1650886990000|2022-04-25 11:43:10|4239.53|4238.93|4238.53|4237.93|4239.53|4238.93|4238.53|4237.93|121
1650887000000|2022-04-25 11:43:20|4238.4|4237.8|4237.28|4236.68|4238.78|4238.18|4237.28|4236.68|112
1650887010000|2022-04-25 11:43:30|4237.53|4236.93|4237.28|4236.68|4237.78|4237.18|4237.28|4236.68|110
1650887020000|2022-04-25 11:43:40|4237.53|4236.93|4237.03|4236.43|4237.53|4236.93|4236.53|4235.93|134
1650887030000|2022-04-25 11:43:50|4236.78|4236.18|4237.03|4236.43|4237.03|4236.43|4236.78|4236.18|50
1650887040000|2022-04-25 11:44:00|4236.9|4236.3|4238.53|4237.93|4239.28|4238.68|4236.9|4236.3|209
1650887050000|2022-04-25 11:44:10|4238.15|4237.55|4237.78|4237.18|4238.15|4237.55|4237.53|4236.93|77
1650887060000|2022-04-25 11:44:20|4238.03|4237.43|4237.53|4236.93|4238.03|4237.43|4236.53|4235.93|401
1650887070000|2022-04-25 11:44:30|4237.78|4237.18|4237.53|4236.93|4237.78|4237.18|4237.28|4236.68|67
1650887080000|2022-04-25 11:44:40|4237.78|4237.18|4237.78|4237.18|4237.78|4237.18|4237.65|4237.05|43
1650887090000|2022-04-25 11:44:50|4239.65|4239.05|4239.53|4238.93|4239.65|4239.05|4238.78|4238.18|254
1650887100000|2022-04-25 11:45:00|4238.28|4237.68|4238.03|4237.43|4238.78|4238.18|4238.03|4237.43|283
1650887110000|2022-04-25 11:45:10|4238.28|4237.68|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|44
1650887120000|2022-04-25 11:45:20|4237.78|4237.18|4237.28|4236.68|4238.03|4237.43|4237.15|4236.55|66
1650887130000|2022-04-25 11:45:30|4237.53|4236.93|4237.53|4236.93|4237.53|4236.93|4237.03|4236.43|44
1650887140000|2022-04-25 11:45:40|4237.78|4237.18|4238.78|4238.18|4238.78|4238.18|4237.78|4237.18|58
1650887150000|2022-04-25 11:45:50|4238.53|4237.93|4239.28|4238.68|4239.28|4238.68|4238.03|4237.43|120
1650887160000|2022-04-25 11:46:00|4239.53|4238.93|4240.78|4240.18|4241.03|4240.43|4239.28|4238.68|221
1650887170000|2022-04-25 11:46:10|4241.03|4240.43|4239.78|4239.18|4241.03|4240.43|4239.78|4239.18|140
1650887180000|2022-04-25 11:46:20|4240.03|4239.43|4241.78|4241.18|4241.78|4241.18|4240.03|4239.43|125
1650887190000|2022-04-25 11:46:30|4241.53|4240.93|4241.03|4240.43|4241.53|4240.93|4240.78|4240.18|65
1650887200000|2022-04-25 11:46:40|4240.9|4240.3|4241.03|4240.43|4241.4|4240.8|4240.9|4240.3|111
1650887210000|2022-04-25 11:46:50|4240.78|4240.18|4241.53|4240.93|4241.53|4240.93|4240.53|4239.93|63
1650887220000|2022-04-25 11:47:00|4241.78|4241.18|4241.53|4240.93|4242.03|4241.43|4241.28|4240.68|95
1650887230000|2022-04-25 11:47:10|4241.28|4240.68|4239.78|4239.18|4241.28|4240.68|4239.78|4239.18|104
1650887240000|2022-04-25 11:47:20|4239.9|4239.3|4239.03|4238.43|4239.9|4239.3|4239.03|4238.43|97
1650887250000|2022-04-25 11:47:30|4238.78|4238.18|4238.53|4237.93|4239.03|4238.43|4238.53|4237.93|101
1650887260000|2022-04-25 11:47:40|4238.28|4237.68|4237.53|4236.93|4238.28|4237.68|4237.28|4236.68|106
1650887270000|2022-04-25 11:47:50|4237.65|4237.05|4238.03|4237.43|4238.53|4237.93|4237.53|4236.93|149
1650887280000|2022-04-25 11:48:00|4238.15|4237.55|4238.4|4237.8|4238.78|4238.18|4238.03|4237.43|70
1650887290000|2022-04-25 11:48:10|4238.28|4237.68|4238.53|4237.93|4238.53|4237.93|4238.03|4237.43|22
1650887300000|2022-04-25 11:48:20|4238.78|4238.18|4239.03|4238.43|4239.28|4238.68|4238.28|4237.68|143
1650887310000|2022-04-25 11:48:30|4239.15|4238.55|4239.03|4238.43|4239.28|4238.68|4239.03|4238.43|28
1650887320000|2022-04-25 11:48:40|4239.28|4238.68|4239.28|4238.68|4240.03|4239.43|4239.03|4238.43|123
1650887330000|2022-04-25 11:48:50|4239.4|4238.8|4240.03|4239.43|4240.03|4239.43|4239.28|4238.68|77
1650887340000|2022-04-25 11:49:00|4239.78|4239.18|4239.28|4238.68|4240.03|4239.43|4239.28|4238.68|41
1650887350000|2022-04-25 11:49:10|4239.53|4238.93|4239.28|4238.68|4239.78|4239.18|4239.28|4238.68|85
1650887360000|2022-04-25 11:49:20|4239.03|4238.43|4239.03|4238.43|4239.03|4238.43|4238.78|4238.18|57
1650887370000|2022-04-25 11:49:30|4238.78|4238.18|4238.28|4237.68|4239.03|4238.43|4238.03|4237.43|67
1650887380000|2022-04-25 11:49:40|4238.53|4237.93|4237.28|4236.68|4238.53|4237.93|4237.28|4236.68|94
1650887390000|2022-04-25 11:49:50|4237.4|4236.8|4237.78|4237.18|4238.03|4237.43|4237.28|4236.68|147
1650887400000|2022-04-25 11:50:00|4237.53|4236.93|4238.4|4237.8|4238.53|4237.93|4237.53|4236.93|90
1650887410000|2022-04-25 11:50:10|4238.28|4237.68|4238.53|4237.93|4238.78|4238.18|4238.28|4237.68|26
1650887420000|2022-04-25 11:50:20|4238.28|4237.68|4237.78|4237.18|4238.53|4237.93|4237.78|4237.18|50
1650887430000|2022-04-25 11:50:30|4237.9|4237.3|4237.78|4237.18|4238.03|4237.43|4237.53|4236.93|36
1650887440000|2022-04-25 11:50:40|4238.03|4237.43|4238.53|4237.93|4238.53|4237.93|4237.9|4237.3|38
1650887450000|2022-04-25 11:50:50|4238.78|4238.18|4239.28|4238.68|4239.65|4239.05|4238.78|4238.18|128
1650887460000|2022-04-25 11:51:00|4239.03|4238.43|4240.4|4239.8|4240.4|4239.8|4239.03|4238.43|92
1650887470000|2022-04-25 11:51:10|4240.53|4239.93|4240.9|4240.3|4241.03|4240.43|4240.4|4239.8|74
1650887480000|2022-04-25 11:51:20|4241.03|4240.43|4241.03|4240.43|4241.03|4240.43|4240.78|4240.18|52
1650887490000|2022-04-25 11:51:30|4241.28|4240.68|4241.28|4240.68|4241.4|4240.8|4241.03|4240.43|74
1650887500000|2022-04-25 11:51:40|4242.03|4241.43|4241.03|4240.43|4242.03|4241.43|4240.53|4239.93|227
1650887510000|2022-04-25 11:51:50|4240.9|4240.3|4241.53|4240.93|4241.53|4240.93|4240.78|4240.18|40
1650887520000|2022-04-25 11:52:00|4241.78|4241.18|4241.53|4240.93|4241.78|4241.18|4241.28|4240.68|36
1650887530000|2022-04-25 11:52:10|4241.28|4240.68|4241.28|4240.68|4241.53|4240.93|4241.28|4240.68|26
1650887540000|2022-04-25 11:52:20|4242.03|4241.43|4241.53|4240.93|4242.53|4241.93|4241.53|4240.93|194
1650887550000|2022-04-25 11:52:30|4242.03|4241.43|4241.28|4240.68|4242.03|4241.43|4241.28|4240.68|51
1650887560000|2022-04-25 11:52:40|4241.03|4240.43|4241.28|4240.68|4241.28|4240.68|4240.53|4239.93|152
1650887570000|2022-04-25 11:52:50|4241.03|4240.43|4240.65|4240.05|4241.03|4240.43|4240.53|4239.93|15
1650887580000|2022-04-25 11:53:00|4240.78|4240.18|4240.28|4239.68|4241.03|4240.43|4240.28|4239.68|68
1650887590000|2022-04-25 11:53:10|4240.03|4239.43|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|91
1650887600000|2022-04-25 11:53:20|4239.78|4239.18|4239.28|4238.68|4240.03|4239.43|4239.28|4238.68|43
1650887610000|2022-04-25 11:53:30|4239.53|4238.93|4239.53|4238.93|4239.65|4239.05|4239.28|4238.68|55
1650887620000|2022-04-25 11:53:40|4239.28|4238.68|4238.53|4237.93|4239.28|4238.68|4238.28|4237.68|73
1650887630000|2022-04-25 11:53:50|4238.78|4238.18|4239.28|4238.68|4239.53|4238.93|4238.78|4238.18|43
1650887640000|2022-04-25 11:54:00|4240.03|4239.43|4240.53|4239.93|4241.03|4240.43|4239.78|4239.18|93
1650887650000|2022-04-25 11:54:10|4240.65|4240.05|4239.78|4239.18|4240.65|4240.05|4239.78|4239.18|35
1650887660000|2022-04-25 11:54:20|4239.9|4239.3|4238.53|4237.93|4239.9|4239.3|4238.53|4237.93|104
1650887670000|2022-04-25 11:54:30|4239.03|4238.43|4239.03|4238.43|4239.4|4238.8|4239.03|4238.43|51
1650887680000|2022-04-25 11:54:40|4238.9|4238.3|4239.03|4238.43|4239.03|4238.43|4238.78|4238.18|6
1650887690000|2022-04-25 11:54:50|4239.28|4238.68|4240.03|4239.43|4240.03|4239.43|4239.28|4238.68|77
1650887700000|2022-04-25 11:55:00|4239.78|4239.18|4239.78|4239.18|4240.65|4240.05|4239.78|4239.18|117
1650887710000|2022-04-25 11:55:10|4239.9|4239.3|4239.53|4238.93|4240.03|4239.43|4239.53|4238.93|67
1650887720000|2022-04-25 11:55:20|4239.03|4238.43|4239.28|4238.68|4239.28|4238.68|4239.03|4238.43|60
1650887730000|2022-04-25 11:55:30|4239.03|4238.43|4238.28|4237.68|4239.03|4238.43|4238.28|4237.68|32
1650887740000|2022-04-25 11:55:40|4237.78|4237.18|4236.78|4236.18|4238.03|4237.43|4236.78|4236.18|113
1650887750000|2022-04-25 11:55:50|4237.03|4236.43|4237.53|4236.93|4237.78|4237.18|4237.03|4236.43|134
1650887760000|2022-04-25 11:56:00|4237.78|4237.18|4238.53|4237.93|4238.53|4237.93|4237.65|4237.05|93
1650887770000|2022-04-25 11:56:10|4238.28|4237.68|4238.4|4237.8|4238.53|4237.93|4238.03|4237.43|59
1650887780000|2022-04-25 11:56:20|4238.53|4237.93|4237.53|4236.93|4238.53|4237.93|4237.53|4236.93|93
1650887790000|2022-04-25 11:56:30|4237.78|4237.18|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|21
1650887800000|2022-04-25 11:56:40|4237.53|4236.93|4237.03|4236.43|4237.53|4236.93|4237.03|4236.43|65
1650887810000|2022-04-25 11:56:50|4236.78|4236.18|4237.03|4236.43|4237.03|4236.43|4236.78|4236.18|105
1650887820000|2022-04-25 11:57:00|4237.15|4236.55|4236.28|4235.68|4237.28|4236.68|4236.28|4235.68|58
1650887830000|2022-04-25 11:57:10|4236.03|4235.43|4236.53|4235.93|4237.03|4236.43|4236.03|4235.43|97
1650887840000|2022-04-25 11:57:20|4236.78|4236.18|4236.78|4236.18|4236.78|4236.18|4236.28|4235.68|38
1650887850000|2022-04-25 11:57:30|4236.65|4236.05|4237.53|4236.93|4237.53|4236.93|4236.65|4236.05|59
1650887860000|2022-04-25 11:57:40|4237.28|4236.68|4237.53|4236.93|4237.53|4236.93|4237.03|4236.43|35
1650887870000|2022-04-25 11:57:50|4237.28|4236.68|4237.15|4236.55|4237.28|4236.68|4237.03|4236.43|46
1650887880000|2022-04-25 11:58:00|4237.28|4236.68|4236.03|4235.43|4237.28|4236.68|4236.03|4235.43|55
1650887890000|2022-04-25 11:58:10|4236.15|4235.55|4236.53|4235.93|4236.53|4235.93|4236.15|4235.55|25
1650887900000|2022-04-25 11:58:20|4236.28|4235.68|4237.03|4236.43|4237.53|4236.93|4236.28|4235.68|81
1650887910000|2022-04-25 11:58:30|4236.78|4236.18|4237.4|4236.8|4237.53|4236.93|4236.78|4236.18|57
1650887920000|2022-04-25 11:58:40|4237.28|4236.68|4238.03|4237.43|4238.03|4237.43|4237.15|4236.55|96
1650887930000|2022-04-25 11:58:50|4238.4|4237.8|4239.53|4238.93|4239.53|4238.93|4238.03|4237.43|70
1650887940000|2022-04-25 11:59:00|4239.28|4238.68|4239.28|4238.68|4239.53|4238.93|4239.28|4238.68|39
1650887950000|2022-04-25 11:59:10|4239.03|4238.43|4238.78|4238.18|4239.28|4238.68|4238.53|4237.93|107
1650887960000|2022-04-25 11:59:20|4238.53|4237.93|4239.03|4238.43|4239.03|4238.43|4238.53|4237.93|16
1650887970000|2022-04-25 11:59:30|4239.28|4238.68|4240.65|4240.05|4240.78|4240.18|4239.28|4238.68|128
1650887980000|2022-04-25 11:59:40|4240.53|4239.93|4240.28|4239.68|4240.78|4240.18|4240.28|4239.68|117
1650887990000|2022-04-25 11:59:50|4240.03|4239.43|4239.65|4239.05|4240.03|4239.43|4239.28|4238.68|46
1650888000000|2022-04-25 12:00:00|4240.03|4239.43|4239.78|4239.18|4240.53|4239.93|4239.65|4239.05|102
1650888010000|2022-04-25 12:00:10|4239.53|4238.93|4239.28|4238.68|4239.53|4238.93|4239.03|4238.43|102
1650888020000|2022-04-25 12:00:20|4239.4|4238.8|4238.28|4237.68|4239.4|4238.8|4238.28|4237.68|43
1650888030000|2022-04-25 12:00:30|4238.03|4237.43|4237.65|4237.05|4238.4|4237.8|4237.53|4236.93|118
1650888040000|2022-04-25 12:00:40|4237.53|4236.93|4237.28|4236.68|4237.53|4236.93|4237.03|4236.43|45
1650888050000|2022-04-25 12:00:50|4237.03|4236.43|4237.53|4236.93|4237.53|4236.93|4237.03|4236.43|56
1650888060000|2022-04-25 12:01:00|4237.65|4237.05|4236.78|4236.18|4237.65|4237.05|4236.53|4235.93|111
1650888070000|2022-04-25 12:01:10|4236.4|4235.8|4237.28|4236.68|4237.28|4236.68|4236.28|4235.68|111
1650888080000|2022-04-25 12:01:20|4237.03|4236.43|4237.03|4236.43|4237.28|4236.68|4237.03|4236.43|31
1650888090000|2022-04-25 12:01:30|4237.28|4236.68|4236.78|4236.18|4237.4|4236.8|4236.78|4236.18|33
1650888100000|2022-04-25 12:01:40|4237.03|4236.43|4236.78|4236.18|4237.03|4236.43|4236.53|4235.93|52
1650888110000|2022-04-25 12:01:50|4236.53|4235.93|4236.78|4236.18|4236.78|4236.18|4236.53|4235.93|112
1650888120000|2022-04-25 12:02:00|4236.9|4236.3|4236.28|4235.68|4237.28|4236.68|4236.28|4235.68|54
1650888130000|2022-04-25 12:02:10|4236.4|4235.8|4235.03|4234.43|4236.4|4235.8|4234.78|4234.18|214
1650888140000|2022-04-25 12:02:20|4235.28|4234.68|4235.03|4234.43|4235.78|4235.18|4235.03|4234.43|85
1650888150000|2022-04-25 12:02:30|4234.78|4234.18|4234.28|4233.68|4235.03|4234.43|4234.28|4233.68|126
1650888160000|2022-04-25 12:02:40|4234.03|4233.43|4234.28|4233.68|4234.28|4233.68|4233.78|4233.18|151
1650888170000|2022-04-25 12:02:50|4234.53|4233.93|4234.78|4234.18|4235.28|4234.68|4234.53|4233.93|134
1650888180000|2022-04-25 12:03:00|4235.03|4234.43|4234.65|4234.05|4235.65|4235.05|4234.28|4233.68|163
1650888190000|2022-04-25 12:03:10|4234.53|4233.93|4235.03|4234.43|4235.03|4234.43|4234.53|4233.93|105
1650888200000|2022-04-25 12:03:20|4235.28|4234.68|4235.53|4234.93|4235.65|4235.05|4235.03|4234.43|52
1650888210000|2022-04-25 12:03:30|4235.65|4235.05|4235.78|4235.18|4236.28|4235.68|4235.53|4234.93|94
1650888220000|2022-04-25 12:03:40|4236.03|4235.43|4235.78|4235.18|4236.03|4235.43|4235.53|4234.93|67
1650888230000|2022-04-25 12:03:50|4235.65|4235.05|4235.28|4234.68|4235.78|4235.18|4235.03|4234.43|55
1650888240000|2022-04-25 12:04:00|4235.53|4234.93|4235.28|4234.68|4235.78|4235.18|4235.03|4234.43|116
1650888250000|2022-04-25 12:04:10|4235.53|4234.93|4236.03|4235.43|4236.03|4235.43|4235.28|4234.68|74
1650888260000|2022-04-25 12:04:20|4236.28|4235.68|4237.03|4236.43|4237.03|4236.43|4236.28|4235.68|175
1650888270000|2022-04-25 12:04:30|4236.78|4236.18|4236.78|4236.18|4237.03|4236.43|4236.78|4236.18|67
1650888280000|2022-04-25 12:04:40|4236.53|4235.93|4236.28|4235.68|4236.53|4235.93|4236.28|4235.68|52
1650888290000|2022-04-25 12:04:50|4236.65|4236.05|4236.28|4235.68|4236.78|4236.18|4236.03|4235.43|67
1650888300000|2022-04-25 12:05:00|4236.03|4235.43|4236.78|4236.18|4236.78|4236.18|4235.03|4234.43|165
1650888310000|2022-04-25 12:05:10|4236.53|4235.93|4237.03|4236.43|4237.28|4236.68|4236.28|4235.68|65
1650888320000|2022-04-25 12:05:20|4237.15|4236.55|4237.78|4237.18|4238.03|4237.43|4237.15|4236.55|114
1650888330000|2022-04-25 12:05:30|4237.53|4236.93|4237.03|4236.43|4237.53|4236.93|4237.03|4236.43|61
1650888340000|2022-04-25 12:05:40|4237.53|4236.93|4238.4|4237.8|4238.4|4237.8|4237.53|4236.93|68
1650888350000|2022-04-25 12:05:50|4238.53|4237.93|4238.78|4238.18|4239.03|4238.43|4238.28|4237.68|152
1650888360000|2022-04-25 12:06:00|4238.53|4237.93|4237.78|4237.18|4238.53|4237.93|4237.78|4237.18|46
1650888370000|2022-04-25 12:06:10|4238.03|4237.43|4238.15|4237.55|4238.4|4237.8|4237.78|4237.18|75
1650888380000|2022-04-25 12:06:20|4238.28|4237.68|4237.28|4236.68|4238.28|4237.68|4237.28|4236.68|67
1650888390000|2022-04-25 12:06:30|4236.78|4236.18|4236.78|4236.18|4237.15|4236.55|4236.78|4236.18|80
1650888400000|2022-04-25 12:06:40|4236.9|4236.3|4237.28|4236.68|4237.28|4236.68|4236.78|4236.18|145
1650888410000|2022-04-25 12:06:50|4237.03|4236.43|4238.03|4237.43|4238.03|4237.43|4237.03|4236.43|73
1650888420000|2022-04-25 12:07:00|4238.53|4237.93|4238.03|4237.43|4238.53|4237.93|4238.03|4237.43|155
1650888430000|2022-04-25 12:07:10|4238.28|4237.68|4237.78|4237.18|4238.28|4237.68|4237.78|4237.18|66
1650888440000|2022-04-25 12:07:20|4238.03|4237.43|4238.03|4237.43|4238.03|4237.43|4237.78|4237.18|44
1650888450000|2022-04-25 12:07:30|4237.53|4236.93|4237.4|4236.8|4237.53|4236.93|4237.28|4236.68|101
1650888460000|2022-04-25 12:07:40|4237.28|4236.68|4237.53|4236.93|4238.03|4237.43|4237.28|4236.68|143
1650888470000|2022-04-25 12:07:50|4237.28|4236.68|4238.53|4237.93|4238.65|4238.05|4237.28|4236.68|173
1650888480000|2022-04-25 12:08:00|4238.78|4238.18|4240.03|4239.43|4240.03|4239.43|4238.78|4238.18|188
1650888490000|2022-04-25 12:08:10|4240.28|4239.68|4240.65|4240.05|4241.03|4240.43|4240.03|4239.43|262
1650888500000|2022-04-25 12:08:20|4240.53|4239.93|4241.28|4240.68|4241.28|4240.68|4240.53|4239.93|126
1650888510000|2022-04-25 12:08:30|4241.15|4240.55|4241.03|4240.43|4241.53|4240.93|4240.78|4240.18|176
1650888520000|2022-04-25 12:08:40|4241.28|4240.68|4240.03|4239.43|4241.4|4240.8|4239.9|4239.3|121
1650888530000|2022-04-25 12:08:50|4240.28|4239.68|4241.03|4240.43|4241.03|4240.43|4240.15|4239.55|80
1650888540000|2022-04-25 12:09:00|4240.78|4240.18|4239.53|4238.93|4240.78|4240.18|4239.53|4238.93|140
1650888550000|2022-04-25 12:09:10|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|89
1650888560000|2022-04-25 12:09:20|4239.9|4239.3|4239.03|4238.43|4240.03|4239.43|4239.03|4238.43|102
1650888570000|2022-04-25 12:09:30|4239.28|4238.68|4239.53|4238.93|4239.78|4239.18|4239.03|4238.43|113
1650888580000|2022-04-25 12:09:40|4239.78|4239.18|4238.78|4238.18|4240.28|4239.68|4238.78|4238.18|101
1650888590000|2022-04-25 12:09:50|4238.53|4237.93|4238.28|4237.68|4238.53|4237.93|4237.53|4236.93|88
1650888600000|2022-04-25 12:10:00|4238.78|4238.18|4238.03|4237.43|4238.78|4238.18|4238.03|4237.43|116
1650888610000|2022-04-25 12:10:10|4238.28|4237.68|4238.53|4237.93|4238.53|4237.93|4238.28|4237.68|69
1650888620000|2022-04-25 12:10:20|4239.03|4238.43|4238.78|4238.18|4239.03|4238.43|4238.78|4238.18|77
1650888630000|2022-04-25 12:10:30|4239.28|4238.68|4239.78|4239.18|4239.78|4239.18|4239.28|4238.68|111
1650888640000|2022-04-25 12:10:40|4239.53|4238.93|4239.53|4238.93|4239.78|4239.18|4239.53|4238.93|40
1650888650000|2022-04-25 12:10:50|4240.03|4239.43|4240.9|4240.3|4240.9|4240.3|4239.78|4239.18|123
1650888660000|2022-04-25 12:11:00|4240.78|4240.18|4240.78|4240.18|4241.78|4241.18|4240.53|4239.93|216
1650888670000|2022-04-25 12:11:10|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|4239.78|4239.18|167
1650888680000|2022-04-25 12:11:20|4240.78|4240.18|4239.53|4238.93|4240.78|4240.18|4239.28|4238.68|111
1650888690000|2022-04-25 12:11:30|4239.4|4238.8|4237.53|4236.93|4239.4|4238.8|4237.53|4236.93|144
1650888700000|2022-04-25 12:11:40|4237.28|4236.68|4238.03|4237.43|4238.53|4237.93|4237.28|4236.68|144
1650888710000|2022-04-25 12:11:50|4237.78|4237.18|4238.53|4237.93|4238.53|4237.93|4237.78|4237.18|73
1650888720000|2022-04-25 12:12:00|4238.78|4238.18|4239.28|4238.68|4239.28|4238.68|4238.53|4237.93|72
1650888730000|2022-04-25 12:12:10|4239.53|4238.93|4239.53|4238.93|4240.03|4239.43|4239.53|4238.93|79
1650888740000|2022-04-25 12:12:20|4239.65|4239.05|4238.65|4238.05|4239.78|4239.18|4238.65|4238.05|46
1650888750000|2022-04-25 12:12:30|4238.78|4238.18|4237.78|4237.18|4238.78|4238.18|4237.4|4236.8|137
1650888760000|2022-04-25 12:12:40|4237.9|4237.3|4237.53|4236.93|4237.9|4237.3|4237.03|4236.43|130
1650888770000|2022-04-25 12:12:50|4237.78|4237.18|4237.53|4236.93|4237.78|4237.18|4237.15|4236.55|93
1650888780000|2022-04-25 12:13:00|4237.28|4236.68|4237.53|4236.93|4237.53|4236.93|4237.03|4236.43|99
1650888790000|2022-04-25 12:13:10|4237.03|4236.43|4237.78|4237.18|4238.03|4237.43|4237.03|4236.43|123
1650888800000|2022-04-25 12:13:20|4237.28|4236.68|4236.65|4236.05|4237.53|4236.93|4236.53|4235.93|178
1650888810000|2022-04-25 12:13:30|4236.53|4235.93|4236.53|4235.93|4236.53|4235.93|4236.28|4235.68|85
1650888820000|2022-04-25 12:13:40|4236.28|4235.68|4236.03|4235.43|4236.53|4235.93|4236.03|4235.43|53
1650888830000|2022-04-25 12:13:50|4235.78|4235.18|4236.03|4235.43|4236.03|4235.43|4235.53|4234.93|131
1650888840000|2022-04-25 12:14:00|4236.28|4235.68|4236.03|4235.43|4236.28|4235.68|4235.78|4235.18|61
1650888850000|2022-04-25 12:14:10|4235.9|4235.3|4237.28|4236.68|4237.28|4236.68|4235.78|4235.18|84
1650888860000|2022-04-25 12:14:20|4237.53|4236.93|4236.03|4235.43|4237.53|4236.93|4236.03|4235.43|105
1650888870000|2022-04-25 12:14:30|4235.78|4235.18|4235.28|4234.68|4235.78|4235.18|4235.28|4234.68|133
1650888880000|2022-04-25 12:14:40|4235.78|4235.18|4235.78|4235.18|4235.78|4235.18|4235.53|4234.93|80
1650888890000|2022-04-25 12:14:50|4236.03|4235.43|4235.78|4235.18|4236.03|4235.43|4235.78|4235.18|37
1650888900000|2022-04-25 12:15:00|4236.03|4235.43|4236.78|4236.18|4237.03|4236.43|4235.4|4234.8|88
1650888910000|2022-04-25 12:15:10|4236.53|4235.93|4237.03|4236.43|4237.15|4236.55|4236.28|4235.68|132
1650888920000|2022-04-25 12:15:20|4236.78|4236.18|4235.53|4234.93|4236.78|4236.18|4235.53|4234.93|115
1650888930000|2022-04-25 12:15:30|4235.78|4235.18|4235.65|4235.05|4236.03|4235.43|4235.65|4235.05|85
1650888940000|2022-04-25 12:15:40|4236.03|4235.43|4236.53|4235.93|4236.78|4236.18|4236.03|4235.43|72
1650888950000|2022-04-25 12:15:50|4236.65|4236.05|4236.03|4235.43|4236.78|4236.18|4236.03|4235.43|37
1650888960000|2022-04-25 12:16:00|4236.15|4235.55|4236.28|4235.68|4236.53|4235.93|4236.03|4235.43|45
1650888970000|2022-04-25 12:16:10|4236.53|4235.93|4236.78|4236.18|4237.28|4236.68|4236.53|4235.93|71
1650888980000|2022-04-25 12:16:20|4237.03|4236.43|4236.78|4236.18|4237.28|4236.68|4236.53|4235.93|62
1650888990000|2022-04-25 12:16:30|4236.53|4235.93|4236.53|4235.93|4236.53|4235.93|4235.65|4235.05|104
1650889000000|2022-04-25 12:16:40|4236.78|4236.18|4236.28|4235.68|4236.78|4236.18|4236.28|4235.68|65
1650889010000|2022-04-25 12:16:50|4236.03|4235.43|4236.03|4235.43|4236.28|4235.68|4236.03|4235.43|49
1650889020000|2022-04-25 12:17:00|4235.78|4235.18|4235.03|4234.43|4235.78|4235.18|4234.78|4234.18|147
1650889030000|2022-04-25 12:17:10|4234.78|4234.18|4235.15|4234.55|4235.65|4235.05|4234.78|4234.18|225
1650889040000|2022-04-25 12:17:20|4235.28|4234.68|4234.53|4233.93|4235.28|4234.68|4234.28|4233.68|106
1650889050000|2022-04-25 12:17:30|4234.03|4233.43|4235.53|4234.93|4235.53|4234.93|4234.03|4233.43|253
1650889060000|2022-04-25 12:17:40|4235.78|4235.18|4235.78|4235.18|4236.03|4235.43|4235.78|4235.18|116
1650889070000|2022-04-25 12:17:50|4236.03|4235.43|4236.53|4235.93|4236.53|4235.93|4235.78|4235.18|44
1650889080000|2022-04-25 12:18:00|4236.28|4235.68|4236.78|4236.18|4237.03|4236.43|4235.53|4234.93|121
1650889090000|2022-04-25 12:18:10|4236.9|4236.3|4237.28|4236.68|4237.28|4236.68|4236.53|4235.93|210
1650889100000|2022-04-25 12:18:20|4237.03|4236.43|4237.53|4236.93|4237.53|4236.93|4237.03|4236.43|132
1650889110000|2022-04-25 12:18:30|4237.78|4237.18|4238.03|4237.43|4238.28|4237.68|4237.78|4237.18|90
1650889120000|2022-04-25 12:18:40|4238.15|4237.55|4239.03|4238.43|4239.28|4238.68|4238.15|4237.55|154
1650889130000|2022-04-25 12:18:50|4239.28|4238.68|4239.53|4238.93|4239.53|4238.93|4238.78|4238.18|157
1650889140000|2022-04-25 12:19:00|4239.78|4239.18|4240.03|4239.43|4240.28|4239.68|4239.53|4238.93|148
1650889150000|2022-04-25 12:19:10|4239.78|4239.18|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|71
1650889160000|2022-04-25 12:19:20|4240.28|4239.68|4240.53|4239.93|4240.78|4240.18|4240.28|4239.68|138
1650889170000|2022-04-25 12:19:30|4240.28|4239.68|4240.78|4240.18|4240.78|4240.18|4239.78|4239.18|196
1650889180000|2022-04-25 12:19:40|4240.65|4240.05|4241.28|4240.68|4241.65|4241.05|4240.65|4240.05|143
1650889190000|2022-04-25 12:19:50|4241.03|4240.43|4241.03|4240.43|4241.65|4241.05|4240.78|4240.18|135
1650889200000|2022-04-25 12:20:00|4240.9|4240.3|4240.03|4239.43|4241.28|4240.68|4239.65|4239.05|236
1650889210000|2022-04-25 12:20:10|4239.78|4239.18|4242.03|4241.43|4242.03|4241.43|4239.78|4239.18|263
1650889220000|2022-04-25 12:20:20|4241.78|4241.18|4243.03|4242.43|4243.28|4242.68|4241.78|4241.18|259
1650889230000|2022-04-25 12:20:30|4242.9|4242.3|4241.78|4241.18|4242.9|4242.3|4241.78|4241.18|197
1650889240000|2022-04-25 12:20:40|4242.03|4241.43|4240.78|4240.18|4242.03|4241.43|4240.53|4239.93|204
1650889250000|2022-04-25 12:20:50|4241.03|4240.43|4241.53|4240.93|4241.53|4240.93|4240.78|4240.18|75
1650889260000|2022-04-25 12:21:00|4241.78|4241.18|4242.03|4241.43|4242.53|4241.93|4241.78|4241.18|139
1650889270000|2022-04-25 12:21:10|4242.28|4241.68|4243.03|4242.43|4243.03|4242.43|4242.03|4241.43|284
1650889280000|2022-04-25 12:21:20|4242.9|4242.3|4243.28|4242.68|4243.28|4242.68|4242.78|4242.18|84
1650889290000|2022-04-25 12:21:30|4243.15|4242.55|4243.28|4242.68|4243.28|4242.68|4243.15|4242.55|70
1650889300000|2022-04-25 12:21:40|4243.4|4242.8|4243.28|4242.68|4243.9|4243.3|4243.03|4242.43|126
1650889310000|2022-04-25 12:21:50|4243.03|4242.43|4242.28|4241.68|4243.03|4242.43|4242.03|4241.43|202
1650889320000|2022-04-25 12:22:00|4242.03|4241.43|4240.28|4239.68|4242.03|4241.43|4240.28|4239.68|153
1650889330000|2022-04-25 12:22:10|4240.03|4239.43|4240.78|4240.18|4240.78|4240.18|4239.78|4239.18|104
1650889340000|2022-04-25 12:22:20|4240.53|4239.93|4240.53|4239.93|4241.28|4240.68|4240.4|4239.8|107
1650889350000|2022-04-25 12:22:30|4240.03|4239.43|4240.15|4239.55|4240.15|4239.55|4240.03|4239.43|58
1650889360000|2022-04-25 12:22:40|4240.03|4239.43|4240.03|4239.43|4240.28|4239.68|4239.78|4239.18|98
1650889370000|2022-04-25 12:22:50|4240.53|4239.93|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|94
1650889380000|2022-04-25 12:23:00|4240.53|4239.93|4240.28|4239.68|4240.78|4240.18|4240.03|4239.43|92
1650889390000|2022-04-25 12:23:10|4240.4|4239.8|4240.53|4239.93|4240.78|4240.18|4240.28|4239.68|33
1650889400000|2022-04-25 12:23:20|4240.65|4240.05|4240.4|4239.8|4240.78|4240.18|4240.28|4239.68|29
1650889410000|2022-04-25 12:23:30|4240.53|4239.93|4241.03|4240.43|4241.28|4240.68|4240.53|4239.93|75
1650889420000|2022-04-25 12:23:40|4240.78|4240.18|4241.53|4240.93|4241.53|4240.93|4240.78|4240.18|49
1650889430000|2022-04-25 12:23:50|4241.4|4240.8|4242.28|4241.68|4242.78|4242.18|4241.28|4240.68|143
1650889440000|2022-04-25 12:24:00|4242.53|4241.93|4243.03|4242.43|4243.03|4242.43|4242.53|4241.93|139
1650889450000|2022-04-25 12:24:10|4243.28|4242.68|4243.53|4242.93|4243.53|4242.93|4243.03|4242.43|115
1650889460000|2022-04-25 12:24:20|4244.03|4243.43|4243.03|4242.43|4244.03|4243.43|4243.03|4242.43|139
1650889470000|2022-04-25 12:24:30|4243.28|4242.68|4244.03|4243.43|4244.03|4243.43|4243.28|4242.68|82
1650889480000|2022-04-25 12:24:40|4243.78|4243.18|4244.53|4243.93|4244.53|4243.93|4243.78|4243.18|132
1650889490000|2022-04-25 12:24:50|4244.28|4243.68|4244.4|4243.8|4244.53|4243.93|4244.28|4243.68|50
1650889500000|2022-04-25 12:25:00|4244.28|4243.68|4244.65|4244.05|4245.28|4244.68|4244.28|4243.68|238
1650889510000|2022-04-25 12:25:10|4244.53|4243.93|4243.28|4242.68|4244.78|4244.18|4243.28|4242.68|103
1650889520000|2022-04-25 12:25:20|4243.03|4242.43|4243.03|4242.43|4243.53|4242.93|4243.03|4242.43|66
1650889530000|2022-04-25 12:25:30|4243.28|4242.68|4243.4|4242.8|4243.53|4242.93|4243.28|4242.68|81
1650889540000|2022-04-25 12:25:40|4243.28|4242.68|4243.53|4242.93|4243.78|4243.18|4243.28|4242.68|49
1650889550000|2022-04-25 12:25:50|4243.28|4242.68|4244.03|4243.43|4244.28|4243.68|4243.28|4242.68|66
1650889560000|2022-04-25 12:26:00|4244.28|4243.68|4244.53|4243.93|4244.53|4243.93|4244.28|4243.68|79
1650889570000|2022-04-25 12:26:10|4244.65|4244.05|4245.03|4244.43|4245.28|4244.68|4244.65|4244.05|53
1650889580000|2022-04-25 12:26:20|4244.9|4244.3|4245.53|4244.93|4245.78|4245.18|4244.78|4244.18|299
1650889590000|2022-04-25 12:26:30|4244.78|4244.18|4244.28|4243.68|4245.28|4244.68|4244.28|4243.68|336
1650889600000|2022-04-25 12:26:40|4244.53|4243.93|4244.53|4243.93|4244.78|4244.18|4244.28|4243.68|81
1650889610000|2022-04-25 12:26:50|4244.78|4244.18|4244.78|4244.18|4244.78|4244.18|4244.28|4243.68|71
1650889620000|2022-04-25 12:27:00|4245.03|4244.43|4245.28|4244.68|4245.78|4245.18|4245.03|4244.43|142
1650889630000|2022-04-25 12:27:10|4245.03|4244.43|4245.03|4244.43|4245.28|4244.68|4244.53|4243.93|154
1650889640000|2022-04-25 12:27:20|4244.78|4244.18|4244.53|4243.93|4245.03|4244.43|4244.28|4243.68|82
1650889650000|2022-04-25 12:27:30|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4243.78|4243.18|56
1650889660000|2022-04-25 12:27:40|4243.78|4243.18|4244.28|4243.68|4244.28|4243.68|4243.78|4243.18|115
1650889670000|2022-04-25 12:27:50|4243.78|4243.18|4241.53|4240.93|4243.78|4243.18|4241.28|4240.68|397
1650889680000|2022-04-25 12:28:00|4241.28|4240.68|4241.28|4240.68|4241.53|4240.93|4240.53|4239.93|210
1650889690000|2022-04-25 12:28:10|4241.15|4240.55|4242.53|4241.93|4242.53|4241.93|4240.9|4240.3|189
1650889700000|2022-04-25 12:28:20|4242.65|4242.05|4242.28|4241.68|4242.78|4242.18|4242.28|4241.68|110
1650889710000|2022-04-25 12:28:30|4242.03|4241.43|4241.9|4241.3|4242.03|4241.43|4241.9|4241.3|36
1650889720000|2022-04-25 12:28:40|4241.78|4241.18|4242.03|4241.43|4242.28|4241.68|4241.78|4241.18|58
1650889730000|2022-04-25 12:28:50|4242.28|4241.68|4242.03|4241.43|4242.28|4241.68|4241.78|4241.18|56
1650889740000|2022-04-25 12:29:00|4241.78|4241.18|4242.03|4241.43|4242.03|4241.43|4241.78|4241.18|30
1650889750000|2022-04-25 12:29:10|4242.15|4241.55|4242.78|4242.18|4242.78|4242.18|4242.03|4241.43|144
1650889760000|2022-04-25 12:29:20|4243.03|4242.43|4243.53|4242.93|4243.53|4242.93|4243.03|4242.43|106
1650889770000|2022-04-25 12:29:30|4243.4|4242.8|4243.28|4242.68|4243.53|4242.93|4243.03|4242.43|58
1650889780000|2022-04-25 12:29:40|4243.53|4242.93|4244.28|4243.68|4244.28|4243.68|4243.53|4242.93|117
1650889790000|2022-04-25 12:29:50|4244.03|4243.43|4243.9|4243.3|4244.15|4243.55|4243.78|4243.18|76
1650889800000|2022-04-25 12:30:00|4244.53|4243.93|4247.28|4246.68|4247.28|4246.68|4244.53|4243.93|290
1650889810000|2022-04-25 12:30:10|4247.03|4246.43|4245.65|4245.05|4247.03|4246.43|4245.28|4244.68|548
1650889820000|2022-04-25 12:30:20|4245.53|4244.93|4247.03|4246.43|4247.28|4246.68|4245.53|4244.93|328
1650889830000|2022-04-25 12:30:30|4246.9|4246.3|4246.78|4246.18|4247.53|4246.93|4246.53|4245.93|197
1650889840000|2022-04-25 12:30:40|4246.28|4245.68|4246.03|4245.43|4246.4|4245.8|4245.53|4244.93|429
1650889850000|2022-04-25 12:30:50|4246.28|4245.68|4246.03|4245.43|4246.28|4245.68|4246.03|4245.43|231
1650889860000|2022-04-25 12:31:00|4245.78|4245.18|4245.03|4244.43|4245.78|4245.18|4244.78|4244.18|309
1650889870000|2022-04-25 12:31:10|4245.15|4244.55|4245.53|4244.93|4246.28|4245.68|4243.78|4243.18|384
1650889880000|2022-04-25 12:31:20|4245.28|4244.68|4244.78|4244.18|4245.28|4244.68|4244.53|4243.93|273
1650889890000|2022-04-25 12:31:30|4244.03|4243.43|4243.4|4242.8|4244.03|4243.43|4243.28|4242.68|430
1650889900000|2022-04-25 12:31:40|4243.53|4242.93|4243.53|4242.93|4244.53|4243.93|4243.53|4242.93|283
1650889910000|2022-04-25 12:31:50|4243.4|4242.8|4243.28|4242.68|4243.53|4242.93|4243.03|4242.43|174
1650889920000|2022-04-25 12:32:00|4243.53|4242.93|4243.03|4242.43|4243.65|4243.05|4242.53|4241.93|349
1650889930000|2022-04-25 12:32:10|4242.9|4242.3|4242.53|4241.93|4242.9|4242.3|4242.53|4241.93|165
1650889940000|2022-04-25 12:32:20|4242.4|4241.8|4241.78|4241.18|4242.53|4241.93|4241.78|4241.18|165
1650889950000|2022-04-25 12:32:30|4241.53|4240.93|4241.28|4240.68|4241.78|4241.18|4241.28|4240.68|554
1650889960000|2022-04-25 12:32:40|4241.03|4240.43|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|249
1650889970000|2022-04-25 12:32:50|4240.78|4240.18|4240.03|4239.43|4240.78|4240.18|4239.78|4239.18|371
1650889980000|2022-04-25 12:33:00|4239.78|4239.18|4240.28|4239.68|4240.53|4239.93|4239.78|4239.18|261
1650889990000|2022-04-25 12:33:10|4240.53|4239.93|4240.78|4240.18|4241.03|4240.43|4240.53|4239.93|143
1650890000000|2022-04-25 12:33:20|4241.03|4240.43|4241.53|4240.93|4242.28|4241.68|4241.03|4240.43|349
1650890010000|2022-04-25 12:33:30|4241.78|4241.18|4241.53|4240.93|4241.9|4241.3|4241.28|4240.68|164
1650890020000|2022-04-25 12:33:40|4241.28|4240.68|4240.28|4239.68|4241.53|4240.93|4240.28|4239.68|179
1650890030000|2022-04-25 12:33:50|4240.4|4239.8|4241.03|4240.43|4241.28|4240.68|4240.03|4239.43|236
1650890040000|2022-04-25 12:34:00|4240.78|4240.18|4242.28|4241.68|4242.28|4241.68|4240.78|4240.18|216
1650890050000|2022-04-25 12:34:10|4242.53|4241.93|4240.78|4240.18|4242.53|4241.93|4240.53|4239.93|359
1650890060000|2022-04-25 12:34:20|4241.03|4240.43|4239.78|4239.18|4241.03|4240.43|4239.53|4238.93|190
1650890070000|2022-04-25 12:34:30|4240.03|4239.43|4239.53|4238.93|4240.03|4239.43|4239.53|4238.93|109
1650890080000|2022-04-25 12:34:40|4239.78|4239.18|4239.78|4239.18|4240.03|4239.43|4239.53|4238.93|208
1650890090000|2022-04-25 12:34:50|4240.03|4239.43|4239.78|4239.18|4240.03|4239.43|4239.78|4239.18|103
1650890100000|2022-04-25 12:35:00|4239.53|4238.93|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|79
1650890110000|2022-04-25 12:35:10|4240.15|4239.55|4240.53|4239.93|4240.53|4239.93|4240.03|4239.43|247
1650890120000|2022-04-25 12:35:20|4240.03|4239.43|4241.28|4240.68|4241.28|4240.68|4240.03|4239.43|219
1650890130000|2022-04-25 12:35:30|4241.03|4240.43|4240.53|4239.93|4241.15|4240.55|4240.53|4239.93|153
1650890140000|2022-04-25 12:35:40|4240.28|4239.68|4239.65|4239.05|4240.53|4239.93|4239.53|4238.93|211
1650890150000|2022-04-25 12:35:50|4239.53|4238.93|4240.03|4239.43|4240.28|4239.68|4239.53|4238.93|135
1650890160000|2022-04-25 12:36:00|4240.28|4239.68|4241.53|4240.93|4242.15|4241.55|4240.03|4239.43|471
1650890170000|2022-04-25 12:36:10|4240.28|4239.68|4242.03|4241.43|4242.53|4241.93|4240.28|4239.68|703
1650890180000|2022-04-25 12:36:20|4242.28|4241.68|4241.28|4240.68|4242.53|4241.93|4241.28|4240.68|354
1650890190000|2022-04-25 12:36:30|4241.03|4240.43|4240.78|4240.18|4241.28|4240.68|4240.65|4240.05|91
1650890200000|2022-04-25 12:36:40|4240.53|4239.93|4240.28|4239.68|4240.78|4240.18|4240.28|4239.68|39
1650890210000|2022-04-25 12:36:50|4240.15|4239.55|4239.78|4239.18|4240.15|4239.55|4239.78|4239.18|104
1650890220000|2022-04-25 12:37:00|4239.9|4239.3|4239.78|4239.18|4240.15|4239.55|4239.28|4238.68|336
1650890230000|2022-04-25 12:37:10|4240.03|4239.43|4240.28|4239.68|4240.28|4239.68|4239.03|4238.43|439
1650890240000|2022-04-25 12:37:20|4240.15|4239.55|4241.03|4240.43|4241.28|4240.68|4240.15|4239.55|140
1650890250000|2022-04-25 12:37:30|4240.53|4239.93|4240.53|4239.93|4240.78|4240.18|4239.78|4239.18|128
1650890260000|2022-04-25 12:37:40|4240.78|4240.18|4241.28|4240.68|4241.53|4240.93|4240.78|4240.18|342
1650890270000|2022-04-25 12:37:50|4241.65|4241.05|4242.03|4241.43|4242.28|4241.68|4241.65|4241.05|244
1650890280000|2022-04-25 12:38:00|4242.15|4241.55|4241.53|4240.93|4242.28|4241.68|4241.53|4240.93|62
1650890290000|2022-04-25 12:38:10|4241.4|4240.8|4241.53|4240.93|4241.53|4240.93|4241.28|4240.68|55
1650890300000|2022-04-25 12:38:20|4241.78|4241.18|4241.65|4241.05|4241.78|4241.18|4241.53|4240.93|45
1650890310000|2022-04-25 12:38:30|4241.78|4241.18|4241.15|4240.55|4241.78|4241.18|4241.15|4240.55|231
1650890320000|2022-04-25 12:38:40|4241.03|4240.43|4241.4|4240.8|4241.4|4240.8|4241.03|4240.43|99
1650890330000|2022-04-25 12:38:50|4241.28|4240.68|4241.03|4240.43|4241.28|4240.68|4241.03|4240.43|73
1650890340000|2022-04-25 12:39:00|4240.9|4240.3|4241.28|4240.68|4241.28|4240.68|4240.78|4240.18|53
1650890350000|2022-04-25 12:39:10|4241.53|4240.93|4241.78|4241.18|4241.78|4241.18|4241.4|4240.8|79
1650890360000|2022-04-25 12:39:20|4241.53|4240.93|4241.53|4240.93|4241.78|4241.18|4241.28|4240.68|104
1650890370000|2022-04-25 12:39:30|4241.28|4240.68|4241.78|4241.18|4241.78|4241.18|4240.78|4240.18|184
1650890380000|2022-04-25 12:39:40|4241.65|4241.05|4241.78|4241.18|4241.78|4241.18|4241.65|4241.05|90
1650890390000|2022-04-25 12:39:50|4241.65|4241.05|4241.65|4241.05|4241.78|4241.18|4241.53|4240.93|67
1650890400000|2022-04-25 12:40:00|4241.78|4241.18|4242.03|4241.43|4242.03|4241.43|4241.65|4241.05|117
1650890410000|2022-04-25 12:40:10|4242.28|4241.68|4242.28|4241.68|4242.53|4241.93|4242.03|4241.43|124
1650890420000|2022-04-25 12:40:20|4242.03|4241.43|4241.78|4241.18|4242.03|4241.43|4241.78|4241.18|101
1650890430000|2022-04-25 12:40:30|4242.28|4241.68|4243.78|4243.18|4244.03|4243.43|4242.28|4241.68|196
1650890440000|2022-04-25 12:40:40|4244.03|4243.43|4244.15|4243.55|4244.28|4243.68|4244.03|4243.43|198
1650890450000|2022-04-25 12:40:50|4244.03|4243.43|4243.28|4242.68|4244.03|4243.43|4243.28|4242.68|57
1650890460000|2022-04-25 12:41:00|4243.03|4242.43|4243.65|4243.05|4243.78|4243.18|4243.03|4242.43|192
1650890470000|2022-04-25 12:41:10|4243.78|4243.18|4243.53|4242.93|4244.03|4243.43|4243.53|4242.93|43
1650890480000|2022-04-25 12:41:20|4243.78|4243.18|4244.28|4243.68|4244.28|4243.68|4243.65|4243.05|75
1650890490000|2022-04-25 12:41:30|4244.03|4243.43|4243.53|4242.93|4244.28|4243.68|4243.53|4242.93|111
1650890500000|2022-04-25 12:41:40|4244.03|4243.43|4244.28|4243.68|4244.28|4243.68|4244.03|4243.43|49
1650890510000|2022-04-25 12:41:50|4244.15|4243.55|4246.15|4245.55|4246.15|4245.55|4244.15|4243.55|344
1650890520000|2022-04-25 12:42:00|4246.28|4245.68|4247.03|4246.43|4247.28|4246.68|4246.28|4245.68|366
1650890530000|2022-04-25 12:42:10|4246.53|4245.93|4246.28|4245.68|4246.78|4246.18|4246.28|4245.68|158
1650890540000|2022-04-25 12:42:20|4246.53|4245.93|4246.03|4245.43|4246.53|4245.93|4245.78|4245.18|121
1650890550000|2022-04-25 12:42:30|4246.15|4245.55|4246.28|4245.68|4246.78|4246.18|4246.15|4245.55|81
1650890560000|2022-04-25 12:42:40|4246.4|4245.8|4247.53|4246.93|4247.53|4246.93|4246.28|4245.68|69
1650890570000|2022-04-25 12:42:50|4247.28|4246.68|4247.03|4246.43|4248.03|4247.43|4246.9|4246.3|218
1650890580000|2022-04-25 12:43:00|4246.9|4246.3|4246.78|4246.18|4247.03|4246.43|4246.53|4245.93|66
1650890590000|2022-04-25 12:43:10|4247.03|4246.43|4247.78|4247.18|4248.03|4247.43|4247.03|4246.43|147
1650890600000|2022-04-25 12:43:20|4247.65|4247.05|4248.28|4247.68|4248.78|4248.18|4247.65|4247.05|216
1650890610000|2022-04-25 12:43:30|4248.4|4247.8|4248.28|4247.68|4248.53|4247.93|4248.03|4247.43|168
1650890620000|2022-04-25 12:43:40|4248.03|4247.43|4247.53|4246.93|4248.78|4248.18|4247.28|4246.68|297
1650890630000|2022-04-25 12:43:50|4247.28|4246.68|4248.53|4247.93|4248.53|4247.93|4246.65|4246.05|260
1650890640000|2022-04-25 12:44:00|4248.78|4248.18|4248.53|4247.93|4248.78|4248.18|4247.78|4247.18|172
1650890650000|2022-04-25 12:44:10|4248.28|4247.68|4248.78|4248.18|4248.78|4248.18|4248.03|4247.43|145
1650890660000|2022-04-25 12:44:20|4248.65|4248.05|4247.78|4247.18|4249.03|4248.43|4247.53|4246.93|261
1650890670000|2022-04-25 12:44:30|4247.53|4246.93|4247.65|4247.05|4247.78|4247.18|4247.28|4246.68|85
1650890680000|2022-04-25 12:44:40|4247.78|4247.18|4248.03|4247.43|4248.03|4247.43|4247.53|4246.93|114
1650890690000|2022-04-25 12:44:50|4247.78|4247.18|4247.78|4247.18|4248.03|4247.43|4247.78|4247.18|40
1650890700000|2022-04-25 12:45:00|4247.9|4247.3|4247.78|4247.18|4248.78|4248.18|4247.78|4247.18|192
1650890710000|2022-04-25 12:45:10|4247.65|4247.05|4247.78|4247.18|4247.78|4247.18|4247.53|4246.93|126
1650890720000|2022-04-25 12:45:20|4247.53|4246.93|4247.53|4246.93|4248.15|4247.55|4247.53|4246.93|108
1650890730000|2022-04-25 12:45:30|4247.78|4247.18|4248.28|4247.68|4248.78|4248.18|4247.78|4247.18|160
1650890740000|2022-04-25 12:45:40|4248.53|4247.93|4247.03|4246.43|4248.65|4248.05|4246.9|4246.3|284
1650890750000|2022-04-25 12:45:50|4247.28|4246.68|4248.53|4247.93|4248.53|4247.93|4247.03|4246.43|175
1650890760000|2022-04-25 12:46:00|4248.15|4247.55|4248.03|4247.43|4248.28|4247.68|4248.03|4247.43|102
1650890770000|2022-04-25 12:46:10|4248.28|4247.68|4248.03|4247.43|4248.28|4247.68|4247.78|4247.18|75
1650890780000|2022-04-25 12:46:20|4248.65|4248.05|4249.03|4248.43|4249.28|4248.68|4248.65|4248.05|284
1650890790000|2022-04-25 12:46:30|4248.53|4247.93|4248.53|4247.93|4248.78|4248.18|4248.28|4247.68|129
1650890800000|2022-04-25 12:46:40|4248.4|4247.8|4248.78|4248.18|4248.78|4248.18|4248.28|4247.68|150
1650890810000|2022-04-25 12:46:50|4249.03|4248.43|4248.53|4247.93|4249.53|4248.93|4248.53|4247.93|149
1650890820000|2022-04-25 12:47:00|4248.03|4247.43|4247.03|4246.43|4248.03|4247.43|4246.78|4246.18|302
1650890830000|2022-04-25 12:47:10|4247.28|4246.68|4247.28|4246.68|4247.53|4246.93|4247.03|4246.43|82
1650890840000|2022-04-25 12:47:20|4246.78|4246.18|4247.03|4246.43|4247.03|4246.43|4246.78|4246.18|142
1650890850000|2022-04-25 12:47:30|4247.28|4246.68|4247.53|4246.93|4247.53|4246.93|4246.78|4246.18|117
1650890860000|2022-04-25 12:47:40|4247.78|4247.18|4248.53|4247.93|4248.78|4248.18|4247.53|4246.93|110
1650890870000|2022-04-25 12:47:50|4248.78|4248.18|4249.03|4248.43|4249.28|4248.68|4248.78|4248.18|133
1650890880000|2022-04-25 12:48:00|4249.53|4248.93|4249.53|4248.93|4250.03|4249.43|4249.28|4248.68|169
1650890890000|2022-04-25 12:48:10|4249.78|4249.18|4250.28|4249.68|4250.53|4249.93|4249.53|4248.93|340
1650890900000|2022-04-25 12:48:20|4250.53|4249.93|4251.03|4250.43|4251.03|4250.43|4250.53|4249.93|170
1650890910000|2022-04-25 12:48:30|4250.9|4250.3|4251.53|4250.93|4251.53|4250.93|4250.78|4250.18|325
1650890920000|2022-04-25 12:48:40|4251.28|4250.68|4251.4|4250.8|4251.78|4251.18|4251.03|4250.43|185
1650890930000|2022-04-25 12:48:50|4251.28|4250.68|4251.53|4250.93|4251.78|4251.18|4251.28|4250.68|56
1650890940000|2022-04-25 12:49:00|4251.28|4250.68|4251.53|4250.93|4251.78|4251.18|4251.03|4250.43|248
1650890950000|2022-04-25 12:49:10|4251.78|4251.18|4252.03|4251.43|4252.03|4251.43|4251.53|4250.93|88
1650890960000|2022-04-25 12:49:20|4252.28|4251.68|4251.78|4251.18|4252.78|4252.18|4251.78|4251.18|326
1650890970000|2022-04-25 12:49:30|4251.53|4250.93|4251.53|4250.93|4252.03|4251.43|4251.28|4250.68|161
1650890980000|2022-04-25 12:49:40|4251.28|4250.68|4252.53|4251.93|4252.53|4251.93|4251.28|4250.68|264
1650890990000|2022-04-25 12:49:50|4252.78|4252.18|4252.78|4252.18|4253.03|4252.43|4252.28|4251.68|210
1650891000000|2022-04-25 12:50:00|4253.03|4252.43|4252.03|4251.43|4253.03|4252.43|4251.78|4251.18|248
1650891010000|2022-04-25 12:50:10|4252.53|4251.93|4252.03|4251.43|4252.78|4252.18|4251.78|4251.18|300
1650891020000|2022-04-25 12:50:20|4251.78|4251.18|4252.03|4251.43|4252.28|4251.68|4251.78|4251.18|260
1650891030000|2022-04-25 12:50:30|4252.28|4251.68|4252.03|4251.43|4252.53|4251.93|4252.03|4251.43|97
1650891040000|2022-04-25 12:50:40|4252.28|4251.68|4252.28|4251.68|4252.28|4251.68|4251.78|4251.18|260
1650891050000|2022-04-25 12:50:50|4252.53|4251.93|4252.53|4251.93|4252.78|4252.18|4252.53|4251.93|89
1650891060000|2022-04-25 12:51:00|4252.15|4251.55|4251.78|4251.18|4252.15|4251.55|4251.78|4251.18|301
1650891070000|2022-04-25 12:51:10|4252.03|4251.43|4252.53|4251.93|4252.53|4251.93|4252.03|4251.43|202
1650891080000|2022-04-25 12:51:20|4252.28|4251.68|4252.03|4251.43|4252.53|4251.93|4252.03|4251.43|134
1650891090000|2022-04-25 12:51:30|4251.78|4251.18|4251.28|4250.68|4252.53|4251.93|4251.28|4250.68|323
1650891100000|2022-04-25 12:51:40|4251.03|4250.43|4251.53|4250.93|4251.78|4251.18|4250.53|4249.93|447
1650891110000|2022-04-25 12:51:50|4251.28|4250.68|4250.78|4250.18|4251.53|4250.93|4250.53|4249.93|176
1650891120000|2022-04-25 12:52:00|4251.28|4250.68|4251.53|4250.93|4251.53|4250.93|4250.78|4250.18|257
1650891130000|2022-04-25 12:52:10|4251.78|4251.18|4251.28|4250.68|4252.03|4251.43|4251.28|4250.68|201
1650891140000|2022-04-25 12:52:20|4251.53|4250.93|4251.53|4250.93|4251.78|4251.18|4251.28|4250.68|75
1650891150000|2022-04-25 12:52:30|4251.65|4251.05|4251.28|4250.68|4251.78|4251.18|4251.28|4250.68|32
1650891160000|2022-04-25 12:52:40|4251.53|4250.93|4252.03|4251.43|4252.03|4251.43|4251.53|4250.93|57
1650891170000|2022-04-25 12:52:50|4251.9|4251.3|4252.03|4251.43|4252.03|4251.43|4251.78|4251.18|95
1650891180000|2022-04-25 12:53:00|4251.78|4251.18|4251.03|4250.43|4251.78|4251.18|4250.78|4250.18|93
1650891190000|2022-04-25 12:53:10|4250.78|4250.18|4250.9|4250.3|4251.03|4250.43|4250.53|4249.93|103
1650891200000|2022-04-25 12:53:20|4251.03|4250.43|4250.78|4250.18|4251.28|4250.68|4250.78|4250.18|82
1650891210000|2022-04-25 12:53:30|4250.9|4250.3|4251.03|4250.43|4251.28|4250.68|4250.9|4250.3|120
1650891220000|2022-04-25 12:53:40|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|69
1650891230000|2022-04-25 12:53:50|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|48
1650891240000|2022-04-25 12:54:00|4250.65|4250.05|4250.78|4250.18|4250.78|4250.18|4250.28|4249.68|72
1650891250000|2022-04-25 12:54:10|4250.65|4250.05|4250.53|4249.93|4250.65|4250.05|4250.28|4249.68|51
1650891260000|2022-04-25 12:54:20|4250.78|4250.18|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|47
1650891270000|2022-04-25 12:54:30|4250.78|4250.18|4250.78|4250.18|4251.03|4250.43|4250.78|4250.18|133
1650891280000|2022-04-25 12:54:40|4251.03|4250.43|4251.03|4250.43|4251.28|4250.68|4250.78|4250.18|106
1650891290000|2022-04-25 12:54:50|4250.78|4250.18|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|80
1650891300000|2022-04-25 12:55:00|4250.78|4250.18|4252.28|4251.68|4252.28|4251.68|4250.78|4250.18|335
1650891310000|2022-04-25 12:55:10|4252.03|4251.43|4253.03|4252.43|4253.03|4252.43|4252.03|4251.43|180
1650891320000|2022-04-25 12:55:20|4252.53|4251.93|4252.28|4251.68|4252.53|4251.93|4251.53|4250.93|321
1650891330000|2022-04-25 12:55:30|4252.03|4251.43|4253.53|4252.93|4253.53|4252.93|4252.03|4251.43|911
1650891340000|2022-04-25 12:55:40|4253.28|4252.68|4253.28|4252.68|4253.78|4253.18|4253.28|4252.68|125
1650891350000|2022-04-25 12:55:50|4253.53|4252.93|4253.78|4253.18|4254.03|4253.43|4253.28|4252.68|155
1650891360000|2022-04-25 12:56:00|4253.53|4252.93|4254.53|4253.93|4254.53|4253.93|4253.53|4252.93|225
1650891370000|2022-04-25 12:56:10|4254.78|4254.18|4254.78|4254.18|4255.03|4254.43|4254.78|4254.18|206
1650891380000|2022-04-25 12:56:20|4254.53|4253.93|4254.78|4254.18|4254.78|4254.18|4254.53|4253.93|129
1650891390000|2022-04-25 12:56:30|4254.53|4253.93|4254.53|4253.93|4254.53|4253.93|4254.53|4253.93|91
1650891400000|2022-04-25 12:56:40|4254.03|4253.43|4255.03|4254.43|4255.03|4254.43|4254.03|4253.43|207
1650891410000|2022-04-25 12:56:50|4254.78|4254.18|4256.03|4255.43|4256.03|4255.43|4254.78|4254.18|492
1650891420000|2022-04-25 12:57:00|4256.28|4255.68|4256.53|4255.93|4257.28|4256.68|4256.03|4255.43|547
1650891430000|2022-04-25 12:57:10|4256.28|4255.68|4256.28|4255.68|4256.53|4255.93|4255.78|4255.18|228
1650891440000|2022-04-25 12:57:20|4256.03|4255.43|4255.53|4254.93|4256.03|4255.43|4255.03|4254.43|372
1650891450000|2022-04-25 12:57:30|4255.28|4254.68|4255.53|4254.93|4255.78|4255.18|4255.28|4254.68|114
1650891460000|2022-04-25 12:57:40|4255.28|4254.68|4255.28|4254.68|4255.78|4255.18|4255.03|4254.43|336
1650891470000|2022-04-25 12:57:50|4255.4|4254.8|4255.78|4255.18|4256.03|4255.43|4255.4|4254.8|182
1650891480000|2022-04-25 12:58:00|4255.53|4254.93|4255.53|4254.93|4256.03|4255.43|4255.53|4254.93|168
1650891490000|2022-04-25 12:58:10|4255.78|4255.18|4256.03|4255.43|4256.03|4255.43|4255.53|4254.93|104
1650891500000|2022-04-25 12:58:20|4256.28|4255.68|4257.03|4256.43|4257.03|4256.43|4256.28|4255.68|140
1650891510000|2022-04-25 12:58:30|4257.28|4256.68|4257.03|4256.43|4257.28|4256.68|4256.53|4255.93|289
1650891520000|2022-04-25 12:58:40|4257.28|4256.68|4256.78|4256.18|4257.53|4256.93|4256.78|4256.18|187
1650891530000|2022-04-25 12:58:50|4257.03|4256.43|4257.28|4256.68|4257.28|4256.68|4256.78|4256.18|124
1650891540000|2022-04-25 12:59:00|4257.53|4256.93|4257.53|4256.93|4257.78|4257.18|4257.28|4256.68|304
1650891550000|2022-04-25 12:59:10|4257.78|4257.18|4258.28|4257.68|4258.53|4257.93|4257.78|4257.18|523
1650891560000|2022-04-25 12:59:20|4258.53|4257.93|4258.65|4258.05|4258.78|4258.18|4258.03|4257.43|563
1650891570000|2022-04-25 12:59:30|4258.78|4258.18|4258.53|4257.93|4258.78|4258.18|4258.03|4257.43|285
1650891580000|2022-04-25 12:59:40|4258.28|4257.68|4258.03|4257.43|4258.28|4257.68|4257.78|4257.18|194
1650891590000|2022-04-25 12:59:50|4257.78|4257.18|4258.03|4257.43|4258.03|4257.43|4257.53|4256.93|332
1650891600000|2022-04-25 13:00:00|4257.53|4256.93|4257.03|4256.43|4257.53|4256.93|4256.78|4256.18|348
1650891610000|2022-04-25 13:00:10|4257.15|4256.55|4257.03|4256.43|4258.03|4257.43|4257.03|4256.43|420
1650891620000|2022-04-25 13:00:20|4256.78|4256.18|4256.65|4256.05|4257.28|4256.68|4256.53|4255.93|244
1650891630000|2022-04-25 13:00:30|4256.53|4255.93|4256.28|4255.68|4256.78|4256.18|4256.28|4255.68|231
1650891640000|2022-04-25 13:00:40|4256.03|4255.43|4256.03|4255.43|4256.28|4255.68|4256.03|4255.43|153
1650891650000|2022-04-25 13:00:50|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|4255.53|4254.93|183
1650891660000|2022-04-25 13:01:00|4256.03|4255.43|4255.53|4254.93|4256.03|4255.43|4255.53|4254.93|229
1650891670000|2022-04-25 13:01:10|4255.28|4254.68|4254.28|4253.68|4255.28|4254.68|4254.28|4253.68|439
1650891680000|2022-04-25 13:01:20|4254.53|4253.93|4254.78|4254.18|4254.78|4254.18|4254.28|4253.68|198
1650891690000|2022-04-25 13:01:30|4254.53|4253.93|4254.53|4253.93|4254.78|4254.18|4254.53|4253.93|68
1650891700000|2022-04-25 13:01:40|4254.28|4253.68|4254.03|4253.43|4254.53|4253.93|4254.03|4253.43|128
1650891710000|2022-04-25 13:01:50|4254.15|4253.55|4253.78|4253.18|4254.28|4253.68|4253.53|4252.93|325
1650891720000|2022-04-25 13:02:00|4254.03|4253.43|4254.53|4253.93|4255.28|4254.68|4254.03|4253.43|456
1650891730000|2022-04-25 13:02:10|4255.03|4254.43|4254.03|4253.43|4255.03|4254.43|4254.03|4253.43|366
1650891740000|2022-04-25 13:02:20|4254.53|4253.93|4254.53|4253.93|4254.53|4253.93|4254.28|4253.68|130
1650891750000|2022-04-25 13:02:30|4254.78|4254.18|4254.28|4253.68|4254.78|4254.18|4254.28|4253.68|334
1650891760000|2022-04-25 13:02:40|4254.03|4253.43|4254.28|4253.68|4254.53|4253.93|4254.03|4253.43|185
1650891770000|2022-04-25 13:02:50|4254.53|4253.93|4253.53|4252.93|4254.53|4253.93|4253.53|4252.93|321
1650891780000|2022-04-25 13:03:00|4253.28|4252.68|4253.53|4252.93|4253.78|4253.18|4253.28|4252.68|286
1650891790000|2022-04-25 13:03:10|4253.78|4253.18|4254.53|4253.93|4255.28|4254.68|4253.78|4253.18|372
1650891800000|2022-04-25 13:03:20|4254.78|4254.18|4254.78|4254.18|4255.28|4254.68|4254.78|4254.18|134
1650891810000|2022-04-25 13:03:30|4254.53|4253.93|4254.53|4253.93|4254.78|4254.18|4254.28|4253.68|161
1650891820000|2022-04-25 13:03:40|4254.03|4253.43|4253.78|4253.18|4254.03|4253.43|4253.78|4253.18|98
1650891830000|2022-04-25 13:03:50|4254.03|4253.43|4253.53|4252.93|4254.03|4253.43|4253.53|4252.93|88
1650891840000|2022-04-25 13:04:00|4253.78|4253.18|4254.03|4253.43|4254.53|4253.93|4253.78|4253.18|191
1650891850000|2022-04-25 13:04:10|4253.78|4253.18|4254.03|4253.43|4254.03|4253.43|4253.53|4252.93|97
1650891860000|2022-04-25 13:04:20|4253.78|4253.18|4253.53|4252.93|4254.03|4253.43|4253.28|4252.68|389
1650891870000|2022-04-25 13:04:30|4253.28|4252.68|4253.28|4252.68|4253.28|4252.68|4253.03|4252.43|301
1650891880000|2022-04-25 13:04:40|4253.15|4252.55|4252.78|4252.18|4253.28|4252.68|4252.78|4252.18|132
1650891890000|2022-04-25 13:04:50|4252.53|4251.93|4252.03|4251.43|4252.53|4251.93|4252.03|4251.43|195
1650891900000|2022-04-25 13:05:00|4252.28|4251.68|4252.03|4251.43|4252.28|4251.68|4252.03|4251.43|123
1650891910000|2022-04-25 13:05:10|4251.53|4250.93|4251.53|4250.93|4251.53|4250.93|4250.78|4250.18|400
1650891920000|2022-04-25 13:05:20|4251.4|4250.8|4251.03|4250.43|4251.53|4250.93|4251.03|4250.43|128
1650891930000|2022-04-25 13:05:30|4251.28|4250.68|4251.28|4250.68|4251.53|4250.93|4251.03|4250.43|180
1650891940000|2022-04-25 13:05:40|4251.03|4250.43|4250.78|4250.18|4251.03|4250.43|4250.78|4250.18|109
1650891950000|2022-04-25 13:05:50|4250.53|4249.93|4250.53|4249.93|4250.78|4250.18|4250.53|4249.93|234
1650891960000|2022-04-25 13:06:00|4250.4|4249.8|4250.03|4249.43|4250.53|4249.93|4250.03|4249.43|132
1650891970000|2022-04-25 13:06:10|4249.78|4249.18|4251.03|4250.43|4251.03|4250.43|4249.78|4249.18|196
1650891980000|2022-04-25 13:06:20|4251.28|4250.68|4251.78|4251.18|4251.78|4251.18|4251.28|4250.68|170
1650891990000|2022-04-25 13:06:30|4251.53|4250.93|4251.78|4251.18|4251.78|4251.18|4251.28|4250.68|176
1650892000000|2022-04-25 13:06:40|4251.53|4250.93|4251.53|4250.93|4251.65|4251.05|4251.28|4250.68|78
1650892010000|2022-04-25 13:06:50|4251.28|4250.68|4251.78|4251.18|4251.78|4251.18|4251.28|4250.68|69
1650892020000|2022-04-25 13:07:00|4252.03|4251.43|4252.15|4251.55|4252.28|4251.68|4251.78|4251.18|218
1650892030000|2022-04-25 13:07:10|4252.03|4251.43|4252.78|4252.18|4252.78|4252.18|4251.78|4251.18|169
1650892040000|2022-04-25 13:07:20|4253.03|4252.43|4253.03|4252.43|4253.03|4252.43|4252.53|4251.93|92
1650892050000|2022-04-25 13:07:30|4252.78|4252.18|4252.53|4251.93|4252.78|4252.18|4252.53|4251.93|58
1650892060000|2022-04-25 13:07:40|4252.4|4251.8|4251.53|4250.93|4252.4|4251.8|4251.53|4250.93|167
1650892070000|2022-04-25 13:07:50|4251.28|4250.68|4251.28|4250.68|4251.53|4250.93|4251.03|4250.43|65
1650892080000|2022-04-25 13:08:00|4251.53|4250.93|4252.03|4251.43|4252.15|4251.55|4251.53|4250.93|115
1650892090000|2022-04-25 13:08:10|4252.15|4251.55|4251.78|4251.18|4252.28|4251.68|4251.78|4251.18|77
1650892100000|2022-04-25 13:08:20|4251.53|4250.93|4251.53|4250.93|4251.53|4250.93|4251.53|4250.93|54
1650892110000|2022-04-25 13:08:30|4251.78|4251.18|4252.15|4251.55|4252.28|4251.68|4251.53|4250.93|135
1650892120000|2022-04-25 13:08:40|4252.03|4251.43|4252.28|4251.68|4252.53|4251.93|4252.03|4251.43|100
1650892130000|2022-04-25 13:08:50|4252.53|4251.93|4252.78|4252.18|4252.78|4252.18|4252.53|4251.93|73
1650892140000|2022-04-25 13:09:00|4252.53|4251.93|4252.65|4252.05|4252.65|4252.05|4252.28|4251.68|99
1650892150000|2022-04-25 13:09:10|4252.78|4252.18|4253.28|4252.68|4253.28|4252.68|4252.78|4252.18|83
1650892160000|2022-04-25 13:09:20|4253.03|4252.43|4252.78|4252.18|4253.03|4252.43|4252.78|4252.18|168
1650892170000|2022-04-25 13:09:30|4252.65|4252.05|4252.78|4252.18|4252.78|4252.18|4252.28|4251.68|39
1650892180000|2022-04-25 13:09:40|4252.53|4251.93|4253.28|4252.68|4253.28|4252.68|4252.28|4251.68|259
1650892190000|2022-04-25 13:09:50|4253.03|4252.43|4253.28|4252.68|4253.28|4252.68|4253.03|4252.43|273
1650892200000|2022-04-25 13:10:00|4253.53|4252.93|4254.53|4253.93|4254.53|4253.93|4253.53|4252.93|193
1650892210000|2022-04-25 13:10:10|4254.28|4253.68|4254.03|4253.43|4254.53|4253.93|4254.03|4253.43|166
1650892220000|2022-04-25 13:10:20|4253.78|4253.18|4253.53|4252.93|4254.03|4253.43|4253.53|4252.93|139
1650892230000|2022-04-25 13:10:30|4254.03|4253.43|4253.53|4252.93|4254.03|4253.43|4253.03|4252.43|296
1650892240000|2022-04-25 13:10:40|4253.28|4252.68|4253.03|4252.43|4253.28|4252.68|4253.03|4252.43|67
1650892250000|2022-04-25 13:10:50|4253.53|4252.93|4253.53|4252.93|4253.78|4253.18|4253.28|4252.68|154
1650892260000|2022-04-25 13:11:00|4253.78|4253.18|4253.03|4252.43|4253.78|4253.18|4253.03|4252.43|146
1650892270000|2022-04-25 13:11:10|4253.28|4252.68|4252.15|4251.55|4253.28|4252.68|4252.03|4251.43|166
1650892280000|2022-04-25 13:11:20|4252.28|4251.68|4253.28|4252.68|4253.53|4252.93|4252.03|4251.43|400
1650892290000|2022-04-25 13:11:30|4253.53|4252.93|4254.03|4253.43|4254.03|4253.43|4253.53|4252.93|98
1650892300000|2022-04-25 13:11:40|4253.53|4252.93|4253.53|4252.93|4253.78|4253.18|4253.53|4252.93|167
1650892310000|2022-04-25 13:11:50|4253.28|4252.68|4254.03|4253.43|4254.03|4253.43|4253.28|4252.68|95
1650892320000|2022-04-25 13:12:00|4254.53|4253.93|4254.4|4253.8|4254.53|4253.93|4254.28|4253.68|185
1650892330000|2022-04-25 13:12:10|4254.28|4253.68|4253.78|4253.18|4254.53|4253.93|4253.78|4253.18|208
1650892340000|2022-04-25 13:12:20|4253.53|4252.93|4253.78|4253.18|4253.78|4253.18|4253.53|4252.93|163
1650892350000|2022-04-25 13:12:30|4254.03|4253.43|4254.28|4253.68|4254.28|4253.68|4254.03|4253.43|102
1650892360000|2022-04-25 13:12:40|4254.53|4253.93|4255.28|4254.68|4255.28|4254.68|4254.53|4253.93|290
1650892370000|2022-04-25 13:12:50|4255.53|4254.93|4255.28|4254.68|4255.53|4254.93|4255.28|4254.68|225
1650892380000|2022-04-25 13:13:00|4255.53|4254.93|4255.78|4255.18|4255.78|4255.18|4255.28|4254.68|222
1650892390000|2022-04-25 13:13:10|4255.28|4254.68|4255.53|4254.93|4255.53|4254.93|4255.28|4254.68|210
1650892400000|2022-04-25 13:13:20|4255.28|4254.68|4255.53|4254.93|4255.78|4255.18|4255.28|4254.68|146
1650892410000|2022-04-25 13:13:30|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|4255.78|4255.18|41
1650892420000|2022-04-25 13:13:40|4255.53|4254.93|4256.53|4255.93|4256.53|4255.93|4255.53|4254.93|363
1650892430000|2022-04-25 13:13:50|4256.28|4255.68|4256.78|4256.18|4257.03|4256.43|4256.28|4255.68|222
1650892440000|2022-04-25 13:14:00|4256.53|4255.93|4257.03|4256.43|4257.03|4256.43|4256.28|4255.68|313
1650892450000|2022-04-25 13:14:10|4256.78|4256.18|4256.65|4256.05|4256.78|4256.18|4255.9|4255.3|211
1650892460000|2022-04-25 13:14:20|4256.78|4256.18|4256.53|4255.93|4256.78|4256.18|4256.28|4255.68|232
1650892470000|2022-04-25 13:14:30|4256.28|4255.68|4256.53|4255.93|4256.53|4255.93|4256.28|4255.68|180
1650892480000|2022-04-25 13:14:40|4256.28|4255.68|4257.03|4256.43|4257.03|4256.43|4256.28|4255.68|109
1650892490000|2022-04-25 13:14:50|4256.78|4256.18|4257.03|4256.43|4257.03|4256.43|4256.78|4256.18|102
1650892500000|2022-04-25 13:15:00|4256.78|4256.18|4257.53|4256.93|4258.03|4257.43|4256.78|4256.18|486
1650892510000|2022-04-25 13:15:10|4258.03|4257.43|4258.53|4257.93|4258.53|4257.93|4258.03|4257.43|439
1650892520000|2022-04-25 13:15:20|4258.03|4257.43|4258.03|4257.43|4258.03|4257.43|4257.28|4256.68|434
1650892530000|2022-04-25 13:15:30|4257.78|4257.18|4258.53|4257.93|4258.53|4257.93|4257.65|4257.05|285
1650892540000|2022-04-25 13:15:40|4258.78|4258.18|4259.15|4258.55|4259.28|4258.68|4258.28|4257.68|365
1650892550000|2022-04-25 13:15:50|4259.03|4258.43|4259.03|4258.43|4259.53|4258.93|4258.78|4258.18|314
1650892560000|2022-04-25 13:16:00|4258.78|4258.18|4258.78|4258.18|4259.03|4258.43|4258.28|4257.68|239
1650892570000|2022-04-25 13:16:10|4258.53|4257.93|4258.28|4257.68|4259.03|4258.43|4258.28|4257.68|220
1650892580000|2022-04-25 13:16:20|4258.03|4257.43|4257.53|4256.93|4258.03|4257.43|4257.28|4256.68|353
1650892590000|2022-04-25 13:16:30|4257.28|4256.68|4258.03|4257.43|4258.03|4257.43|4257.28|4256.68|209
1650892600000|2022-04-25 13:16:40|4258.28|4257.68|4257.53|4256.93|4258.53|4257.93|4257.53|4256.93|163
1650892610000|2022-04-25 13:16:50|4257.28|4256.68|4256.78|4256.18|4257.28|4256.68|4256.78|4256.18|257
1650892620000|2022-04-25 13:17:00|4256.53|4255.93|4256.28|4255.68|4256.53|4255.93|4256.28|4255.68|185
1650892630000|2022-04-25 13:17:10|4256.53|4255.93|4256.78|4256.18|4256.78|4256.18|4256.53|4255.93|116
1650892640000|2022-04-25 13:17:20|4256.53|4255.93|4256.28|4255.68|4256.53|4255.93|4256.28|4255.68|57
1650892650000|2022-04-25 13:17:30|4256.53|4255.93|4256.28|4255.68|4256.53|4255.93|4256.28|4255.68|88
1650892660000|2022-04-25 13:17:40|4256.03|4255.43|4255.78|4255.18|4256.03|4255.43|4255.78|4255.18|271
1650892670000|2022-04-25 13:17:50|4255.53|4254.93|4255.28|4254.68|4255.53|4254.93|4254.53|4253.93|397
1650892680000|2022-04-25 13:18:00|4255.03|4254.43|4255.03|4254.43|4255.03|4254.43|4254.78|4254.18|84
1650892690000|2022-04-25 13:18:10|4254.78|4254.18|4255.03|4254.43|4255.03|4254.43|4254.78|4254.18|115
1650892700000|2022-04-25 13:18:20|4255.28|4254.68|4254.78|4254.18|4255.28|4254.68|4254.65|4254.05|129
1650892710000|2022-04-25 13:18:30|4255.03|4254.43|4255.28|4254.68|4255.28|4254.68|4254.9|4254.3|73
1650892720000|2022-04-25 13:18:40|4255.53|4254.93|4255.28|4254.68|4255.53|4254.93|4255.28|4254.68|105
1650892730000|2022-04-25 13:18:50|4255.53|4254.93|4255.03|4254.43|4255.78|4255.18|4255.03|4254.43|116
1650892740000|2022-04-25 13:19:00|4255.28|4254.68|4255.78|4255.18|4255.78|4255.18|4255.03|4254.43|139
1650892750000|2022-04-25 13:19:10|4256.03|4255.43|4255.28|4254.68|4256.03|4255.43|4255.28|4254.68|141
1650892760000|2022-04-25 13:19:20|4255.03|4254.43|4255.03|4254.43|4255.78|4255.18|4255.03|4254.43|289
1650892770000|2022-04-25 13:19:30|4255.28|4254.68|4255.53|4254.93|4255.78|4255.18|4255.03|4254.43|80
1650892780000|2022-04-25 13:19:40|4255.28|4254.68|4256.03|4255.43|4256.03|4255.43|4255.28|4254.68|118
1650892790000|2022-04-25 13:19:50|4256.15|4255.55|4256.03|4255.43|4256.53|4255.93|4255.78|4255.18|174
1650892800000|2022-04-25 13:20:00|4256.28|4255.68|4256.78|4256.18|4256.78|4256.18|4256.28|4255.68|123
1650892810000|2022-04-25 13:20:10|4257.03|4256.43|4257.03|4256.43|4257.28|4256.68|4256.9|4256.3|95
1650892820000|2022-04-25 13:20:20|4257.15|4256.55|4257.28|4256.68|4257.53|4256.93|4257.03|4256.43|104
1650892830000|2022-04-25 13:20:30|4257.53|4256.93|4257.78|4257.18|4257.78|4257.18|4257.53|4256.93|90
1650892840000|2022-04-25 13:20:40|4257.9|4257.3|4258.03|4257.43|4258.53|4257.93|4257.9|4257.3|170
1650892850000|2022-04-25 13:20:50|4258.28|4257.68|4258.4|4257.8|4258.53|4257.93|4258.28|4257.68|103
1650892860000|2022-04-25 13:21:00|4258.28|4257.68|4258.28|4257.68|4258.53|4257.93|4258.03|4257.43|120
1650892870000|2022-04-25 13:21:10|4258.03|4257.43|4257.03|4256.43|4258.03|4257.43|4257.03|4256.43|167
1650892880000|2022-04-25 13:21:20|4256.53|4255.93|4256.53|4255.93|4256.53|4255.93|4255.78|4255.18|280
1650892890000|2022-04-25 13:21:30|4256.28|4255.68|4257.03|4256.43|4257.28|4256.68|4256.28|4255.68|202
1650892900000|2022-04-25 13:21:40|4257.15|4256.55|4257.28|4256.68|4257.28|4256.68|4257.03|4256.43|164
1650892910000|2022-04-25 13:21:50|4256.53|4255.93|4256.28|4255.68|4256.53|4255.93|4256.03|4255.43|302
1650892920000|2022-04-25 13:22:00|4256.03|4255.43|4255.78|4255.18|4256.03|4255.43|4255.53|4254.93|324
1650892930000|2022-04-25 13:22:10|4255.53|4254.93|4255.03|4254.43|4255.78|4255.18|4255.03|4254.43|259
1650892940000|2022-04-25 13:22:20|4254.78|4254.18|4255.03|4254.43|4255.53|4254.93|4254.78|4254.18|248
1650892950000|2022-04-25 13:22:30|4255.28|4254.68|4255.53|4254.93|4255.53|4254.93|4255.03|4254.43|106
1650892960000|2022-04-25 13:22:40|4255.4|4254.8|4255.28|4254.68|4255.78|4255.18|4255.28|4254.68|89
1650892970000|2022-04-25 13:22:50|4255.4|4254.8|4255.53|4254.93|4255.53|4254.93|4255.03|4254.43|72
1650892980000|2022-04-25 13:23:00|4255.28|4254.68|4254.78|4254.18|4255.28|4254.68|4254.53|4253.93|65
1650892990000|2022-04-25 13:23:10|4255.03|4254.43|4255.28|4254.68|4255.53|4254.93|4254.9|4254.3|64
1650893000000|2022-04-25 13:23:20|4254.78|4254.18|4255.03|4254.43|4255.28|4254.68|4254.78|4254.18|54
1650893010000|2022-04-25 13:23:30|4254.78|4254.18|4253.78|4253.18|4254.78|4254.18|4253.78|4253.18|190
1650893020000|2022-04-25 13:23:40|4253.53|4252.93|4253.03|4252.43|4253.53|4252.93|4252.78|4252.18|307
1650893030000|2022-04-25 13:23:50|4252.78|4252.18|4252.53|4251.93|4252.78|4252.18|4252.28|4251.68|445
1650893040000|2022-04-25 13:24:00|4252.65|4252.05|4252.28|4251.68|4252.78|4252.18|4252.28|4251.68|151
1650893050000|2022-04-25 13:24:10|4252.03|4251.43|4252.03|4251.43|4252.15|4251.55|4252.03|4251.43|70
1650893060000|2022-04-25 13:24:20|4252.28|4251.68|4252.03|4251.43|4252.53|4251.93|4252.03|4251.43|219
1650893070000|2022-04-25 13:24:30|4252.28|4251.68|4251.78|4251.18|4252.28|4251.68|4251.78|4251.18|244
1650893080000|2022-04-25 13:24:40|4252.03|4251.43|4252.28|4251.68|4252.53|4251.93|4251.78|4251.18|131
1650893090000|2022-04-25 13:24:50|4252.4|4251.8|4252.03|4251.43|4252.4|4251.8|4252.03|4251.43|98
1650893100000|2022-04-25 13:25:00|4252.28|4251.68|4251.03|4250.43|4252.28|4251.68|4250.78|4250.18|409
1650893110000|2022-04-25 13:25:10|4251.28|4250.68|4251.53|4250.93|4252.03|4251.43|4251.03|4250.43|243
1650893120000|2022-04-25 13:25:20|4251.78|4251.18|4250.78|4250.18|4251.78|4251.18|4250.53|4249.93|415
1650893130000|2022-04-25 13:25:30|4251.53|4250.93|4252.03|4251.43|4252.03|4251.43|4251.53|4250.93|226
1650893140000|2022-04-25 13:25:40|4252.28|4251.68|4252.53|4251.93|4252.53|4251.93|4252.03|4251.43|160
1650893150000|2022-04-25 13:25:50|4252.78|4252.18|4252.78|4252.18|4253.28|4252.68|4252.03|4251.43|433
1650893160000|2022-04-25 13:26:00|4252.53|4251.93|4253.78|4253.18|4253.78|4253.18|4252.53|4251.93|292
1650893170000|2022-04-25 13:26:10|4253.53|4252.93|4253.9|4253.3|4254.28|4253.68|4253.53|4252.93|284
1650893180000|2022-04-25 13:26:20|4254.03|4253.43|4252.53|4251.93|4254.03|4253.43|4252.03|4251.43|407
1650893190000|2022-04-25 13:26:30|4252.28|4251.68|4251.78|4251.18|4252.28|4251.68|4251.53|4250.93|239
1650893200000|2022-04-25 13:26:40|4251.53|4250.93|4250.53|4249.93|4251.78|4251.18|4250.03|4249.43|631
1650893210000|2022-04-25 13:26:50|4250.78|4250.18|4251.03|4250.43|4251.03|4250.43|4250.78|4250.18|219
1650893220000|2022-04-25 13:27:00|4250.78|4250.18|4251.03|4250.43|4251.03|4250.43|4250.53|4249.93|338
1650893230000|2022-04-25 13:27:10|4251.28|4250.68|4250.78|4250.18|4251.53|4250.93|4250.53|4249.93|193
1650893240000|2022-04-25 13:27:20|4250.53|4249.93|4250.78|4250.18|4251.03|4250.43|4250.53|4249.93|260
1650893250000|2022-04-25 13:27:30|4250.53|4249.93|4250.03|4249.43|4250.53|4249.93|4250.03|4249.43|342
1650893260000|2022-04-25 13:27:40|4250.28|4249.68|4250.28|4249.68|4250.28|4249.68|4250.03|4249.43|234
1650893270000|2022-04-25 13:27:50|4250.53|4249.93|4249.28|4248.68|4250.53|4249.93|4249.28|4248.68|473
1650893280000|2022-04-25 13:28:00|4249.4|4248.8|4248.65|4248.05|4250.03|4249.43|4248.53|4247.93|818
1650893290000|2022-04-25 13:28:10|4248.78|4248.18|4249.53|4248.93|4249.53|4248.93|4248.78|4248.18|342
1650893300000|2022-04-25 13:28:20|4249.28|4248.68|4250.03|4249.43|4250.03|4249.43|4249.28|4248.68|232
1650893310000|2022-04-25 13:28:30|4249.53|4248.93|4249.53|4248.93|4249.78|4249.18|4249.03|4248.43|230
1650893320000|2022-04-25 13:28:40|4249.78|4249.18|4249.78|4249.18|4250.03|4249.43|4249.78|4249.18|193
1650893330000|2022-04-25 13:28:50|4249.9|4249.3|4249.53|4248.93|4250.15|4249.55|4249.53|4248.93|190
1650893340000|2022-04-25 13:29:00|4249.28|4248.68|4249.28|4248.68|4249.53|4248.93|4248.78|4248.18|466
1650893350000|2022-04-25 13:29:10|4249.53|4248.93|4250.03|4249.43|4250.03|4249.43|4249.28|4248.68|218
1650893360000|2022-04-25 13:29:20|4249.78|4249.18|4249.53|4248.93|4249.78|4249.18|4248.15|4247.55|613
1650893370000|2022-04-25 13:29:30|4249.78|4249.18|4249.03|4248.43|4249.78|4249.18|4249.03|4248.43|271
1650893380000|2022-04-25 13:29:40|4249.28|4248.68|4249.78|4249.18|4249.78|4249.18|4248.78|4248.18|330
1650893390000|2022-04-25 13:29:50|4249.4|4248.8|4249.4|4248.8|4249.78|4249.18|4248.28|4247.68|898
1650893400000|2022-04-25 13:30:00|4249.3|4248.9|4244.43|4244.03|4249.3|4248.9|4244.43|4244.03|6932
1650893410000|2022-04-25 13:30:10|4245.18|4244.78|4244.18|4243.78|4245.68|4245.28|4243.43|4243.03|3119
1650893420000|2022-04-25 13:30:20|4243.55|4243.15|4244.93|4244.53|4244.93|4244.53|4243.43|4243.03|2111
1650893430000|2022-04-25 13:30:30|4244.68|4244.28|4243.18|4242.78|4245.18|4244.78|4243.18|4242.78|2220
1650893440000|2022-04-25 13:30:40|4242.68|4242.28|4241.93|4241.53|4243.68|4243.28|4241.93|4241.53|1686
1650893450000|2022-04-25 13:30:50|4241.68|4241.28|4239.18|4238.78|4241.68|4241.28|4238.93|4238.53|1435
1650893460000|2022-04-25 13:31:00|4238.93|4238.53|4237.93|4237.53|4239.68|4239.28|4237.93|4237.53|1863
1650893470000|2022-04-25 13:31:10|4237.68|4237.28|4240.43|4240.03|4240.43|4240.03|4236.93|4236.53|2071
1650893480000|2022-04-25 13:31:20|4240.18|4239.78|4240.93|4240.53|4240.93|4240.53|4239.93|4239.53|1775
1650893490000|2022-04-25 13:31:30|4240.68|4240.28|4239.68|4239.28|4241.55|4241.15|4239.68|4239.28|1652
1650893500000|2022-04-25 13:31:40|4239.93|4239.53|4237.18|4236.78|4239.93|4239.53|4237.18|4236.78|1216
1650893510000|2022-04-25 13:31:50|4236.93|4236.53|4236.43|4236.03|4237.18|4236.78|4235.93|4235.53|1447
1650893520000|2022-04-25 13:32:00|4236.18|4235.78|4236.43|4236.03|4236.43|4236.03|4234.68|4234.28|2398
1650893530000|2022-04-25 13:32:10|4236.68|4236.28|4237.68|4237.28|4237.93|4237.53|4236.68|4236.28|1309
1650893540000|2022-04-25 13:32:20|4237.43|4237.03|4238.68|4238.28|4239.18|4238.78|4237.43|4237.03|1158
1650893550000|2022-04-25 13:32:30|4238.93|4238.53|4238.93|4238.53|4240.93|4240.53|4238.93|4238.53|1739
1650893560000|2022-04-25 13:32:40|4238.8|4238.4|4237.93|4237.53|4239.18|4238.78|4237.43|4237.03|1440
1650893570000|2022-04-25 13:32:50|4237.68|4237.28|4236.43|4236.03|4238.18|4237.78|4236.3|4235.9|1518
1650893580000|2022-04-25 13:33:00|4236.18|4235.78|4235.68|4235.28|4236.18|4235.78|4233.43|4233.03|3320
1650893590000|2022-04-25 13:33:10|4234.93|4234.53|4234.18|4233.78|4235.43|4235.03|4234.05|4233.65|1065
1650893600000|2022-04-25 13:33:20|4234.43|4234.03|4234.18|4233.78|4235.43|4235.03|4234.18|4233.78|988
1650893610000|2022-04-25 13:33:30|4234.43|4234.03|4236.68|4236.28|4237.18|4236.78|4234.18|4233.78|1195
1650893620000|2022-04-25 13:33:40|4236.43|4236.03|4233.18|4232.78|4236.43|4236.03|4233.18|4232.78|1109
1650893630000|2022-04-25 13:33:50|4232.93|4232.53|4232.93|4232.53|4233.68|4233.28|4231.93|4231.53|1547
1650893640000|2022-04-25 13:34:00|4233.18|4232.78|4233.68|4233.28|4235.18|4234.78|4233.18|4232.78|1536
1650893650000|2022-04-25 13:34:10|4233.43|4233.03|4232.18|4231.78|4234.68|4234.28|4232.18|4231.78|993
1650893660000|2022-04-25 13:34:20|4232.43|4232.03|4232.68|4232.28|4232.93|4232.53|4231.93|4231.53|1291
1650893670000|2022-04-25 13:34:30|4232.43|4232.03|4232.68|4232.28|4232.93|4232.53|4231.18|4230.78|1401
1650893680000|2022-04-25 13:34:40|4232.43|4232.03|4232.18|4231.78|4234.18|4233.78|4232.18|4231.78|1209
1650893690000|2022-04-25 13:34:50|4232.43|4232.03|4234.43|4234.03|4234.43|4234.03|4231.93|4231.53|1141
1650893700000|2022-04-25 13:35:00|4235.18|4234.78|4239.18|4238.78|4239.43|4239.03|4234.93|4234.53|3578
1650893710000|2022-04-25 13:35:10|4239.68|4239.28|4239.93|4239.53|4241.43|4241.03|4238.68|4238.28|1849
1650893720000|2022-04-25 13:35:20|4239.43|4239.03|4239.68|4239.28|4240.68|4240.28|4239.18|4238.78|1695
1650893730000|2022-04-25 13:35:30|4239.55|4239.15|4239.18|4238.78|4242.18|4241.78|4238.93|4238.53|1609
1650893740000|2022-04-25 13:35:40|4239.43|4239.03|4242.68|4242.28|4243.68|4243.28|4239.18|4238.78|1576
1650893750000|2022-04-25 13:35:50|4242.93|4242.53|4240.43|4240.03|4242.93|4242.53|4239.43|4239.03|1476
1650893760000|2022-04-25 13:36:00|4240.05|4239.65|4240.55|4240.15|4241.68|4241.28|4238.93|4238.53|1601
1650893770000|2022-04-25 13:36:10|4240.93|4240.53|4243.68|4243.28|4243.68|4243.28|4240.93|4240.53|1489
1650893780000|2022-04-25 13:36:20|4244.18|4243.78|4245.93|4245.53|4245.93|4245.53|4241.93|4241.53|1880
1650893790000|2022-04-25 13:36:30|4245.55|4245.15|4246.68|4246.28|4247.43|4247.03|4244.18|4243.78|1467
1650893800000|2022-04-25 13:36:40|4246.43|4246.03|4247.18|4246.78|4247.18|4246.78|4245.68|4245.28|1477
1650893810000|2022-04-25 13:36:50|4247.43|4247.03|4247.68|4247.28|4247.68|4247.28|4245.68|4245.28|1325
1650893820000|2022-04-25 13:37:00|4247.18|4246.78|4246.18|4245.78|4247.18|4246.78|4245.18|4244.78|1200
1650893830000|2022-04-25 13:37:10|4246.68|4246.28|4247.18|4246.78|4247.93|4247.53|4246.43|4246.03|1144
1650893840000|2022-04-25 13:37:20|4246.68|4246.28|4246.18|4245.78|4247.18|4246.78|4245.68|4245.28|1061
1650893850000|2022-04-25 13:37:30|4245.43|4245.03|4246.93|4246.53|4247.93|4247.53|4244.93|4244.53|1205
1650893860000|2022-04-25 13:37:40|4246.68|4246.28|4244.18|4243.78|4246.68|4246.28|4243.93|4243.53|945
1650893870000|2022-04-25 13:37:50|4243.93|4243.53|4244.43|4244.03|4246.43|4246.03|4243.93|4243.53|1020
1650893880000|2022-04-25 13:38:00|4244.93|4244.53|4248.18|4247.78|4248.43|4248.03|4244.68|4244.28|1311
1650893890000|2022-04-25 13:38:10|4247.68|4247.28|4247.68|4247.28|4248.43|4248.03|4246.68|4246.28|1195
1650893900000|2022-04-25 13:38:20|4247.93|4247.53|4247.43|4247.03|4247.93|4247.53|4245.3|4244.9|1322
1650893910000|2022-04-25 13:38:30|4247.68|4247.28|4251.18|4250.78|4251.43|4251.03|4247.68|4247.28|3065
1650893920000|2022-04-25 13:38:40|4251.05|4250.65|4245.43|4245.03|4251.05|4250.65|4245.43|4245.03|1987
1650893930000|2022-04-25 13:38:50|4245.55|4245.15|4247.18|4246.78|4247.43|4247.03|4245.43|4245.03|785
1650893940000|2022-04-25 13:39:00|4246.68|4246.28|4244.18|4243.78|4246.93|4246.53|4243.93|4243.53|894
1650893950000|2022-04-25 13:39:10|4243.93|4243.53|4241.68|4241.28|4243.93|4243.53|4241.3|4240.9|1392
1650893960000|2022-04-25 13:39:20|4241.43|4241.03|4241.05|4240.65|4243.18|4242.78|4240.68|4240.28|1332
1650893970000|2022-04-25 13:39:30|4240.93|4240.53|4238.68|4238.28|4240.93|4240.53|4238.43|4238.03|1047
1650893980000|2022-04-25 13:39:40|4238.93|4238.53|4238.93|4238.53|4239.93|4239.53|4238.68|4238.28|832
1650893990000|2022-04-25 13:39:50|4238.68|4238.28|4238.68|4238.28|4240.18|4239.78|4237.93|4237.53|1176
1650894000000|2022-04-25 13:40:00|4238.93|4238.53|4241.68|4241.28|4241.93|4241.53|4238.18|4237.78|1730
1650894010000|2022-04-25 13:40:10|4241.05|4240.65|4241.68|4241.28|4242.43|4242.03|4239.93|4239.53|1426
1650894020000|2022-04-25 13:40:20|4241.55|4241.15|4241.18|4240.78|4241.68|4241.28|4240.68|4240.28|602
1650894030000|2022-04-25 13:40:30|4240.93|4240.53|4239.18|4238.78|4241.43|4241.03|4237.68|4237.28|998
1650894040000|2022-04-25 13:40:40|4239.68|4239.28|4241.68|4241.28|4242.43|4242.03|4239.18|4238.78|1061
1650894050000|2022-04-25 13:40:50|4241.93|4241.53|4242.68|4242.28|4243.93|4243.53|4241.8|4241.4|1143
1650894060000|2022-04-25 13:41:00|4242.55|4242.15|4240.68|4240.28|4242.55|4242.15|4238.93|4238.53|1437
1650894070000|2022-04-25 13:41:10|4241.55|4241.15|4243.43|4243.03|4244.93|4244.53|4241.43|4241.03|1624
1650894080000|2022-04-25 13:41:20|4243.93|4243.53|4242.68|4242.28|4243.93|4243.53|4242.68|4242.28|702
1650894090000|2022-04-25 13:41:30|4242.55|4242.15|4242.18|4241.78|4242.55|4242.15|4241.43|4241.03|398
1650894100000|2022-04-25 13:41:40|4242.43|4242.03|4244.8|4244.4|4245.43|4245.03|4242.43|4242.03|1110
1650894110000|2022-04-25 13:41:50|4244.3|4243.9|4243.43|4243.03|4244.43|4244.03|4243.43|4243.03|610
1650894120000|2022-04-25 13:42:00|4243.68|4243.28|4240.68|4240.28|4243.68|4243.28|4240.68|4240.28|710
1650894130000|2022-04-25 13:42:10|4241.18|4240.78|4241.68|4241.28|4242.43|4242.03|4241.18|4240.78|740
1650894140000|2022-04-25 13:42:20|4241.43|4241.03|4242.18|4241.78|4243.93|4243.53|4241.43|4241.03|1062
1650894150000|2022-04-25 13:42:30|4242.43|4242.03|4240.18|4239.78|4243.18|4242.78|4239.43|4239.03|810
1650894160000|2022-04-25 13:42:40|4240.05|4239.65|4240.43|4240.03|4240.43|4240.03|4239.43|4239.03|953
1650894170000|2022-04-25 13:42:50|4240.93|4240.53|4240.43|4240.03|4241.43|4241.03|4239.43|4239.03|976
1650894180000|2022-04-25 13:43:00|4240.18|4239.78|4239.18|4238.78|4241.18|4240.78|4238.68|4238.28|990
1650894190000|2022-04-25 13:43:10|4238.3|4237.9|4238.93|4238.53|4240.43|4240.03|4238.18|4237.78|1220
1650894200000|2022-04-25 13:43:20|4238.55|4238.15|4237.18|4236.78|4239.43|4239.03|4236.68|4236.28|927
1650894210000|2022-04-25 13:43:30|4236.55|4236.15|4241.68|4241.28|4241.68|4241.28|4235.93|4235.53|1741
1650894220000|2022-04-25 13:43:40|4241.93|4241.53|4243.3|4242.9|4243.43|4243.03|4241.68|4241.28|1157
1650894230000|2022-04-25 13:43:50|4243.18|4242.78|4240.18|4239.78|4243.43|4243.03|4239.68|4239.28|741
1650894240000|2022-04-25 13:44:00|4239.93|4239.53|4238.93|4238.53|4239.93|4239.53|4237.43|4237.03|839
1650894250000|2022-04-25 13:44:10|4238.43|4238.03|4235.43|4235.03|4238.93|4238.53|4234.93|4234.53|1323
1650894260000|2022-04-25 13:44:20|4235.3|4234.9|4232.18|4231.78|4235.93|4235.53|4232.18|4231.78|974
1650894270000|2022-04-25 13:44:30|4231.93|4231.53|4231.93|4231.53|4232.93|4232.53|4231.43|4231.03|1102
1650894280000|2022-04-25 13:44:40|4232.43|4232.03|4230.93|4230.53|4233.18|4232.78|4230.93|4230.53|1134
1650894290000|2022-04-25 13:44:50|4231.18|4230.78|4230.43|4230.03|4232.18|4231.78|4229.93|4229.53|1379
1650894300000|2022-04-25 13:45:00|4230.8|4230.4|4230.93|4230.53|4231.93|4231.53|4229.93|4229.53|2013
1650894310000|2022-04-25 13:45:10|4230.68|4230.28|4230.18|4229.78|4231.68|4231.28|4229.68|4229.28|1400
1650894320000|2022-04-25 13:45:20|4229.93|4229.53|4231.68|4231.28|4231.68|4231.28|4229.93|4229.53|1215
1650894330000|2022-04-25 13:45:30|4232.18|4231.78|4232.18|4231.78|4232.93|4232.53|4231.43|4231.03|1383
1650894340000|2022-04-25 13:45:40|4231.93|4231.53|4230.43|4230.03|4231.93|4231.53|4229.93|4229.53|1398
1650894350000|2022-04-25 13:45:50|4230.55|4230.15|4230.93|4230.53|4231.43|4231.03|4230.43|4230.03|759
1650894360000|2022-04-25 13:46:00|4231.18|4230.78|4230.18|4229.78|4231.68|4231.28|4230.18|4229.78|893
1650894370000|2022-04-25 13:46:10|4230.05|4229.65|4228.93|4228.53|4230.43|4230.03|4228.68|4228.28|1643
1650894380000|2022-04-25 13:46:20|4228.43|4228.03|4227.43|4227.03|4229.43|4229.03|4227.43|4227.03|1070
1650894390000|2022-04-25 13:46:30|4227.18|4226.78|4228.05|4227.65|4228.43|4228.03|4227.18|4226.78|1343
1650894400000|2022-04-25 13:46:40|4228.18|4227.78|4228.55|4228.15|4229.18|4228.78|4227.93|4227.53|1011
1650894410000|2022-04-25 13:46:50|4228.68|4228.28|4227.18|4226.78|4228.68|4228.28|4227.18|4226.78|919
1650894420000|2022-04-25 13:47:00|4227.43|4227.03|4227.43|4227.03|4227.93|4227.53|4227.18|4226.78|1184
1650894430000|2022-04-25 13:47:10|4227.93|4227.53|4229.18|4228.78|4229.43|4229.03|4227.18|4226.78|2699
1650894440000|2022-04-25 13:47:20|4228.93|4228.53|4228.93|4228.53|4229.93|4229.53|4228.18|4227.78|1786
1650894450000|2022-04-25 13:47:30|4229.18|4228.78|4228.18|4227.78|4229.43|4229.03|4228.18|4227.78|595
1650894460000|2022-04-25 13:47:40|4228.93|4228.53|4227.8|4227.4|4229.43|4229.03|4226.43|4226.03|1310
1650894470000|2022-04-25 13:47:50|4227.68|4227.28|4229.93|4229.53|4229.93|4229.53|4227.43|4227.03|664
1650894480000|2022-04-25 13:48:00|4230.68|4230.28|4229.93|4229.53|4230.68|4230.28|4229.43|4229.03|1101
1650894490000|2022-04-25 13:48:10|4229.68|4229.28|4231.18|4230.78|4231.68|4231.28|4229.43|4229.03|1198
1650894500000|2022-04-25 13:48:20|4230.68|4230.28|4231.18|4230.78|4231.93|4231.53|4230.68|4230.28|1127
1650894510000|2022-04-25 13:48:30|4229.8|4229.4|4228.93|4228.53|4230.43|4230.03|4228.68|4228.28|948
1650894520000|2022-04-25 13:48:40|4228.68|4228.28|4227.18|4226.78|4228.68|4228.28|4226.93|4226.53|684
1650894530000|2022-04-25 13:48:50|4227.05|4226.65|4227.43|4227.03|4228.18|4227.78|4226.68|4226.28|637
1650894540000|2022-04-25 13:49:00|4227.18|4226.78|4227.18|4226.78|4227.93|4227.53|4226.43|4226.03|728
1650894550000|2022-04-25 13:49:10|4227.43|4227.03|4229.18|4228.78|4229.18|4228.78|4226.93|4226.53|1161
1650894560000|2022-04-25 13:49:20|4228.43|4228.03|4231.43|4231.03|4231.68|4231.28|4228.18|4227.78|1271
1650894570000|2022-04-25 13:49:30|4231.93|4231.53|4234.68|4234.28|4234.68|4234.28|4229.93|4229.53|1496
1650894580000|2022-04-25 13:49:40|4235.43|4235.03|4236.68|4236.28|4239.68|4239.28|4235.43|4235.03|2551
1650894590000|2022-04-25 13:49:50|4236.43|4236.03|4236.18|4235.78|4236.68|4236.28|4233.93|4233.53|1549
1650894600000|2022-04-25 13:50:00|4235.93|4235.53|4235.18|4234.78|4236.93|4236.53|4234.93|4234.53|1485
1650894610000|2022-04-25 13:50:10|4235.93|4235.53|4236.43|4236.03|4237.68|4237.28|4234.68|4234.28|1372
1650894620000|2022-04-25 13:50:20|4235.93|4235.53|4236.68|4236.28|4237.18|4236.78|4235.68|4235.28|1211
1650894630000|2022-04-25 13:50:30|4236.93|4236.53|4238.43|4238.03|4238.43|4238.03|4236.43|4236.03|1396
1650894640000|2022-04-25 13:50:40|4238.18|4237.78|4240.93|4240.53|4241.18|4240.78|4237.68|4237.28|1694
1650894650000|2022-04-25 13:50:50|4240.18|4239.78|4241.93|4241.53|4241.93|4241.53|4239.93|4239.53|1280
1650894660000|2022-04-25 13:51:00|4241.68|4241.28|4244.43|4244.03|4244.43|4244.03|4241.43|4241.03|1888
1650894670000|2022-04-25 13:51:10|4244.68|4244.28|4244.93|4244.53|4245.68|4245.28|4243.68|4243.28|1601
1650894680000|2022-04-25 13:51:20|4244.43|4244.03|4241.68|4241.28|4244.68|4244.28|4240.68|4240.28|1595
1650894690000|2022-04-25 13:51:30|4241.43|4241.03|4239.43|4239.03|4241.68|4241.28|4238.68|4238.28|1542
1650894700000|2022-04-25 13:51:40|4239.3|4238.9|4239.18|4238.78|4240.18|4239.78|4238.43|4238.03|1261
1650894710000|2022-04-25 13:51:50|4238.93|4238.53|4240.68|4240.28|4241.18|4240.78|4238.93|4238.53|1092
1650894720000|2022-04-25 13:52:00|4239.68|4239.28|4237.93|4237.53|4239.68|4239.28|4237.18|4236.78|1100
1650894730000|2022-04-25 13:52:10|4238.43|4238.03|4237.43|4237.03|4239.43|4239.03|4236.68|4236.28|1128
1650894740000|2022-04-25 13:52:20|4237.18|4236.78|4235.93|4235.53|4238.18|4237.78|4235.18|4234.78|1244
1650894750000|2022-04-25 13:52:30|4236.18|4235.78|4234.55|4234.15|4236.93|4236.53|4234.43|4234.03|1039
1650894760000|2022-04-25 13:52:40|4234.18|4233.78|4235.18|4234.78|4235.18|4234.78|4233.43|4233.03|1015
1650894770000|2022-04-25 13:52:50|4234.93|4234.53|4238.05|4237.65|4238.18|4237.78|4234.93|4234.53|1540
1650894780000|2022-04-25 13:53:00|4238.18|4237.78|4234.93|4234.53|4238.3|4237.9|4233.68|4233.28|1385
1650894790000|2022-04-25 13:53:10|4234.43|4234.03|4230.43|4230.03|4234.43|4234.03|4229.93|4229.53|1395
1650894800000|2022-04-25 13:53:20|4230.18|4229.78|4231.93|4231.53|4232.68|4232.28|4230.18|4229.78|1375
1650894810000|2022-04-25 13:53:30|4231.43|4231.03|4230.93|4230.53|4231.68|4231.28|4229.93|4229.53|1059
1650894820000|2022-04-25 13:53:40|4231.68|4231.28|4232.68|4232.28|4232.68|4232.28|4230.68|4230.28|1379
1650894830000|2022-04-25 13:53:50|4233.18|4232.78|4235.93|4235.53|4236.93|4236.53|4232.43|4232.03|1410
1650894840000|2022-04-25 13:54:00|4236.43|4236.03|4234.43|4234.03|4236.68|4236.28|4233.68|4233.28|1269
1650894850000|2022-04-25 13:54:10|4234.18|4233.78|4232.93|4232.53|4234.18|4233.78|4232.43|4232.03|958
1650894860000|2022-04-25 13:54:20|4233.93|4233.53|4232.43|4232.03|4234.93|4234.53|4232.43|4232.03|1224
1650894870000|2022-04-25 13:54:30|4230.68|4230.28|4229.93|4229.53|4231.18|4230.78|4228.93|4228.53|1508
1650894880000|2022-04-25 13:54:40|4229.43|4229.03|4229.68|4229.28|4230.93|4230.53|4228.93|4228.53|1189
1650894890000|2022-04-25 13:54:50|4229.43|4229.03|4227.18|4226.78|4229.43|4229.03|4226.93|4226.53|1633
1650894900000|2022-04-25 13:55:00|4226.93|4226.53|4226.3|4225.9|4227.93|4227.53|4225.68|4225.28|2077
1650894910000|2022-04-25 13:55:10|4226.68|4226.28|4224.93|4224.53|4227.93|4227.53|4224.93|4224.53|1993
1650894920000|2022-04-25 13:55:20|4224.68|4224.28|4227.43|4227.03|4227.55|4227.15|4224.43|4224.03|2038
1650894930000|2022-04-25 13:55:30|4227.18|4226.78|4229.05|4228.65|4229.05|4228.65|4226.93|4226.53|1403
1650894940000|2022-04-25 13:55:40|4228.68|4228.28|4231.43|4231.03|4231.93|4231.53|4228.68|4228.28|1404
1650894950000|2022-04-25 13:55:50|4231.68|4231.28|4234.18|4233.78|4234.93|4234.53|4231.68|4231.28|1408
1650894960000|2022-04-25 13:56:00|4234.68|4234.28|4230.68|4230.28|4234.68|4234.28|4230.68|4230.28|1698
1650894970000|2022-04-25 13:56:10|4230.93|4230.53|4233.18|4232.78|4233.18|4232.78|4230.93|4230.53|861
1650894980000|2022-04-25 13:56:20|4233.43|4233.03|4232.93|4232.53|4233.43|4233.03|4231.93|4231.53|949
1650894990000|2022-04-25 13:56:30|4232.68|4232.28|4231.93|4231.53|4232.68|4232.28|4230.68|4230.28|1310
1650895000000|2022-04-25 13:56:40|4231.3|4230.9|4229.68|4229.28|4231.3|4230.9|4229.43|4229.03|947
1650895010000|2022-04-25 13:56:50|4229.18|4228.78|4227.68|4227.28|4230.43|4230.03|4227.68|4227.28|986
1650895020000|2022-04-25 13:57:00|4228.18|4227.78|4227.68|4227.28|4228.68|4228.28|4226.93|4226.53|1125
1650895030000|2022-04-25 13:57:10|4228.18|4227.78|4225.18|4224.78|4228.43|4228.03|4225.18|4224.78|1265
1650895040000|2022-04-25 13:57:20|4225.43|4225.03|4224.93|4224.53|4225.93|4225.53|4224.68|4224.28|1183
1650895050000|2022-04-25 13:57:30|4225.18|4224.78|4225.18|4224.78|4225.93|4225.53|4224.18|4223.78|1202
1650895060000|2022-04-25 13:57:40|4224.68|4224.28|4225.68|4225.28|4225.68|4225.28|4224.18|4223.78|1164
1650895070000|2022-04-25 13:57:50|4226.3|4225.9|4228.68|4228.28|4228.93|4228.53|4225.8|4225.4|1263
1650895080000|2022-04-25 13:58:00|4228.18|4227.78|4227.18|4226.78|4229.18|4228.78|4226.93|4226.53|1094
1650895090000|2022-04-25 13:58:10|4226.93|4226.53|4224.43|4224.03|4226.93|4226.53|4224.43|4224.03|1015
1650895100000|2022-04-25 13:58:20|4224.68|4224.28|4221.18|4220.78|4224.68|4224.28|4221.18|4220.78|1948
1650895110000|2022-04-25 13:58:30|4221.43|4221.03|4222.43|4222.03|4222.93|4222.53|4221.18|4220.78|1557
1650895120000|2022-04-25 13:58:40|4221.93|4221.53|4221.05|4220.65|4222.93|4222.53|4221.05|4220.65|717
1650895130000|2022-04-25 13:58:50|4220.68|4220.28|4220.93|4220.53|4221.18|4220.78|4219.18|4218.78|2496
1650895140000|2022-04-25 13:59:00|4221.05|4220.65|4220.93|4220.53|4221.05|4220.65|4219.18|4218.78|1258
1650895150000|2022-04-25 13:59:10|4221.18|4220.78|4218.68|4218.28|4221.68|4221.28|4218.68|4218.28|1161
1650895160000|2022-04-25 13:59:20|4218.55|4218.15|4217.18|4216.78|4218.93|4218.53|4217.18|4216.78|1381
1650895170000|2022-04-25 13:59:30|4217.43|4217.03|4217.93|4217.53|4217.93|4217.53|4216.93|4216.53|1268
1650895180000|2022-04-25 13:59:40|4218.18|4217.78|4216.68|4216.28|4218.43|4218.03|4216.68|4216.28|1524
1650895190000|2022-04-25 13:59:50|4216.43|4216.03|4215.43|4215.03|4217.18|4216.78|4215.43|4215.03|1407
1650895200000|2022-04-25 14:00:00|4215.68|4215.28|4216.68|4216.28|4216.68|4216.28|4215.43|4215.03|1539
1650895210000|2022-04-25 14:00:10|4216.43|4216.03|4218.68|4218.28|4218.93|4218.53|4215.93|4215.53|1504
1650895220000|2022-04-25 14:00:20|4219.18|4218.78|4220.18|4219.78|4221.93|4221.53|4218.93|4218.53|2179
1650895230000|2022-04-25 14:00:30|4219.93|4219.53|4218.93|4218.53|4219.93|4219.53|4218.18|4217.78|912
1650895240000|2022-04-25 14:00:40|4218.68|4218.28|4218.68|4218.28|4219.68|4219.28|4218.68|4218.28|1218
1650895250000|2022-04-25 14:00:50|4218.43|4218.03|4219.43|4219.03|4219.43|4219.03|4217.68|4217.28|786
1650895260000|2022-04-25 14:01:00|4218.68|4218.28|4218.18|4217.78|4219.18|4218.78|4217.68|4217.28|662
1650895270000|2022-04-25 14:01:10|4218.93|4218.53|4219.43|4219.03|4220.68|4220.28|4218.43|4218.03|1093
1650895280000|2022-04-25 14:01:20|4219.18|4218.78|4219.68|4219.28|4219.93|4219.53|4218.18|4217.78|732
1650895290000|2022-04-25 14:01:30|4219.43|4219.03|4218.68|4218.28|4220.43|4220.03|4218.68|4218.28|879
1650895300000|2022-04-25 14:01:40|4217.93|4217.53|4218.43|4218.03|4218.93|4218.53|4217.93|4217.53|834
1650895310000|2022-04-25 14:01:50|4218.68|4218.28|4217.18|4216.78|4218.68|4218.28|4217.18|4216.78|877
1650895320000|2022-04-25 14:02:00|4216.93|4216.53|4215.93|4215.53|4217.43|4217.03|4215.93|4215.53|1398
1650895330000|2022-04-25 14:02:10|4216.18|4215.78|4216.43|4216.03|4216.43|4216.03|4215.43|4215.03|1687
1650895340000|2022-04-25 14:02:20|4216.18|4215.78|4215.18|4214.78|4216.68|4216.28|4215.18|4214.78|1258
1650895350000|2022-04-25 14:02:30|4214.43|4214.03|4216.18|4215.78|4217.93|4217.53|4214.43|4214.03|1910
1650895360000|2022-04-25 14:02:40|4215.55|4215.15|4216.43|4216.03|4217.18|4216.78|4215.43|4215.03|1059
1650895370000|2022-04-25 14:02:50|4216.3|4215.9|4215.43|4215.03|4217.43|4217.03|4215.43|4215.03|1047
1650895380000|2022-04-25 14:03:00|4215.18|4214.78|4215.93|4215.53|4216.18|4215.78|4214.68|4214.28|968
1650895390000|2022-04-25 14:03:10|4216.18|4215.78|4215.3|4214.9|4216.68|4216.28|4214.93|4214.53|789
1650895400000|2022-04-25 14:03:20|4215.18|4214.78|4215.18|4214.78|4216.18|4215.78|4214.93|4214.53|722
1650895410000|2022-04-25 14:03:30|4215.43|4215.03|4216.18|4215.78|4216.93|4216.53|4215.18|4214.78|669
1650895420000|2022-04-25 14:03:40|4215.93|4215.53|4215.43|4215.03|4215.93|4215.53|4214.68|4214.28|672
1650895430000|2022-04-25 14:03:50|4215.68|4215.28|4215.18|4214.78|4217.18|4216.78|4215.18|4214.78|796
1650895440000|2022-04-25 14:04:00|4214.93|4214.53|4214.43|4214.03|4215.43|4215.03|4214.43|4214.03|833
1650895450000|2022-04-25 14:04:10|4214.68|4214.28|4215.43|4215.03|4215.43|4215.03|4214.18|4213.78|1203
1650895460000|2022-04-25 14:04:20|4215.18|4214.78|4215.18|4214.78|4215.68|4215.28|4214.18|4213.78|815
1650895470000|2022-04-25 14:04:30|4215.43|4215.03|4215.43|4215.03|4216.93|4216.53|4214.93|4214.53|945
1650895480000|2022-04-25 14:04:40|4215.68|4215.28|4216.93|4216.53|4217.18|4216.78|4215.43|4215.03|830
1650895490000|2022-04-25 14:04:50|4217.18|4216.78|4215.93|4215.53|4217.18|4216.78|4215.68|4215.28|1041
1650895500000|2022-04-25 14:05:00|4216.18|4215.78|4216.68|4216.28|4216.68|4216.28|4214.68|4214.28|1084
1650895510000|2022-04-25 14:05:10|4216.43|4216.03|4214.93|4214.53|4216.43|4216.03|4214.68|4214.28|555
1650895520000|2022-04-25 14:05:20|4215.18|4214.78|4214.18|4213.78|4215.18|4214.78|4214.18|4213.78|1018
1650895530000|2022-04-25 14:05:30|4214.3|4213.9|4213.68|4213.28|4214.3|4213.9|4213.18|4212.78|2017
1650895540000|2022-04-25 14:05:40|4213.43|4213.03|4214.43|4214.03|4214.93|4214.53|4213.43|4213.03|1119
1650895550000|2022-04-25 14:05:50|4214.18|4213.78|4213.18|4212.78|4214.43|4214.03|4213.18|4212.78|1054
1650895560000|2022-04-25 14:06:00|4212.93|4212.53|4213.43|4213.03|4213.43|4213.03|4212.93|4212.53|265
1650895610000|2022-04-25 14:06:50|4221.18|4220.78|4221.43|4221.03|4221.43|4221.03|4221.18|4220.78|160
1650895620000|2022-04-25 14:07:00|4222.18|4221.78|4222.43|4222.03|4223.18|4222.78|4220.68|4220.28|1649
1650895630000|2022-04-25 14:07:10|4222.18|4221.78|4220.18|4219.78|4222.18|4221.78|4219.55|4219.15|1260
1650895640000|2022-04-25 14:07:20|4220.43|4220.03|4222.18|4221.78|4223.43|4223.03|4219.93|4219.53|3448
1650895650000|2022-04-25 14:07:30|4221.93|4221.53|4222.93|4222.53|4223.43|4223.03|4221.93|4221.53|870
1650895660000|2022-04-25 14:07:40|4222.68|4222.28|4223.43|4223.03|4224.68|4224.28|4222.18|4221.78|1285
1650895670000|2022-04-25 14:07:50|4223.68|4223.28|4226.68|4226.28|4226.68|4226.28|4223.68|4223.28|1854
1650895680000|2022-04-25 14:08:00|4226.93|4226.53|4226.93|4226.53|4227.68|4227.28|4225.93|4225.53|1345
1650895690000|2022-04-25 14:08:10|4226.8|4226.4|4227.18|4226.78|4227.68|4227.28|4225.93|4225.53|985
1650895700000|2022-04-25 14:08:20|4227.3|4226.9|4226.18|4225.78|4227.3|4226.9|4225.43|4225.03|1041
1650895710000|2022-04-25 14:08:30|4225.93|4225.53|4225.43|4225.03|4225.93|4225.53|4224.43|4224.03|1006
1650895720000|2022-04-25 14:08:40|4225.55|4225.15|4222.93|4222.53|4225.68|4225.28|4222.68|4222.28|809
1650895730000|2022-04-25 14:08:50|4222.68|4222.28|4222.18|4221.78|4222.93|4222.53|4221.68|4221.28|874
1650895740000|2022-04-25 14:09:00|4222.68|4222.28|4222.43|4222.03|4223.68|4223.28|4222.43|4222.03|692
1650895750000|2022-04-25 14:09:10|4222.18|4221.78|4222.18|4221.78|4222.8|4222.4|4221.68|4221.28|593
1650895760000|2022-04-25 14:09:20|4222.43|4222.03|4223.18|4222.78|4223.93|4223.53|4221.18|4220.78|730
1650895770000|2022-04-25 14:09:30|4222.93|4222.53|4222.68|4222.28|4223.68|4223.28|4222.43|4222.03|548
1650895780000|2022-04-25 14:09:40|4222.43|4222.03|4223.68|4223.28|4223.93|4223.53|4221.43|4221.03|744
1650895790000|2022-04-25 14:09:50|4223.93|4223.53|4224.18|4223.78|4224.18|4223.78|4222.43|4222.03|1058
1650895800000|2022-04-25 14:10:00|4223.93|4223.53|4225.3|4224.9|4225.8|4225.4|4222.93|4222.53|2189
1650895810000|2022-04-25 14:10:10|4224.8|4224.4|4223.68|4223.28|4224.8|4224.4|4222.93|4222.53|815
1650895820000|2022-04-25 14:10:20|4223.55|4223.15|4225.43|4225.03|4226.18|4225.78|4223.55|4223.15|1075
1650895830000|2022-04-25 14:10:30|4225.68|4225.28|4225.93|4225.53|4226.05|4225.65|4225.68|4225.28|71
1650895890000|2022-04-25 14:11:30|4228.43|4228.03|4229.18|4228.78|4229.43|4229.03|4228.43|4228.03|109
1650895900000|2022-04-25 14:11:40|4229.3|4228.9|4227.93|4227.53|4229.43|4229.03|4227.68|4227.28|621
1650895910000|2022-04-25 14:11:50|4227.68|4227.28|4227.43|4227.03|4228.43|4228.03|4227.18|4226.78|542
1650895920000|2022-04-25 14:12:00|4227.55|4227.15|4225.18|4224.78|4227.55|4227.15|4225.18|4224.78|805
1650895930000|2022-04-25 14:12:10|4224.93|4224.53|4225.68|4225.28|4225.68|4225.28|4224.43|4224.03|941
1650895940000|2022-04-25 14:12:20|4225.18|4224.78|4225.68|4225.28|4226.43|4226.03|4225.18|4224.78|509
1650895950000|2022-04-25 14:12:30|4225.18|4224.78|4224.43|4224.03|4225.18|4224.78|4224.18|4223.78|483
1650895960000|2022-04-25 14:12:40|4224.68|4224.28|4222.43|4222.03|4225.43|4225.03|4222.43|4222.03|1552
1650895970000|2022-04-25 14:12:50|4222.68|4222.28|4222.43|4222.03|4222.68|4222.28|4221.68|4221.28|728
1650895980000|2022-04-25 14:13:00|4221.93|4221.53|4223.8|4223.4|4223.93|4223.53|4221.93|4221.53|728
1650895990000|2022-04-25 14:13:10|4223.18|4222.78|4220.93|4220.53|4223.18|4222.78|4220.68|4220.28|966
1650896000000|2022-04-25 14:13:20|4221.43|4221.03|4220.43|4220.03|4221.93|4221.53|4220.43|4220.03|634
1650896010000|2022-04-25 14:13:30|4219.93|4219.53|4218.93|4218.53|4219.93|4219.53|4218.18|4217.78|1395
1650896020000|2022-04-25 14:13:40|4219.18|4218.78|4218.18|4217.78|4219.93|4219.53|4217.43|4217.03|909
1650896030000|2022-04-25 14:13:50|4217.93|4217.53|4218.68|4218.28|4218.68|4218.28|4217.68|4217.28|726
1650896040000|2022-04-25 14:14:00|4219.18|4218.78|4219.43|4219.03|4219.93|4219.53|4218.18|4217.78|926
1650896050000|2022-04-25 14:14:10|4219.93|4219.53|4219.93|4219.53|4220.43|4220.03|4219.43|4219.03|680
1650896110000|2022-04-25 14:15:10|4224.3|4223.9|4222.68|4222.28|4224.43|4224.03|4222.43|4222.03|392
1650896120000|2022-04-25 14:15:20|4222.43|4222.03|4222.18|4221.78|4223.68|4223.28|4221.18|4220.78|928
1650896130000|2022-04-25 14:15:30|4221.68|4221.28|4221.18|4220.78|4222.43|4222.03|4220.18|4219.78|1113
1650896140000|2022-04-25 14:15:40|4221.43|4221.03|4221.18|4220.78|4221.43|4221.03|4219.93|4219.53|764
1650896150000|2022-04-25 14:15:50|4220.93|4220.53|4220.93|4220.53|4221.93|4221.53|4220.68|4220.28|841
1650896160000|2022-04-25 14:16:00|4220.18|4219.78|4224.68|4224.28|4224.93|4224.53|4220.18|4219.78|1274
1650896170000|2022-04-25 14:16:10|4224.93|4224.53|4222.68|4222.28|4225.05|4224.65|4222.68|4222.28|837
1650896180000|2022-04-25 14:16:20|4222.43|4222.03|4221.93|4221.53|4222.68|4222.28|4221.43|4221.03|660
1650896190000|2022-04-25 14:16:30|4221.68|4221.28|4221.43|4221.03|4222.18|4221.78|4220.68|4220.28|493
1650896200000|2022-04-25 14:16:40|4221.3|4220.9|4220.18|4219.78|4222.43|4222.03|4219.68|4219.28|899
1650896210000|2022-04-25 14:16:50|4220.05|4219.65|4221.93|4221.53|4222.43|4222.03|4219.93|4219.53|721
1650896220000|2022-04-25 14:17:00|4222.05|4221.65|4220.43|4220.03|4222.05|4221.65|4219.68|4219.28|715
1650896230000|2022-04-25 14:17:10|4220.18|4219.78|4220.68|4220.28|4222.55|4222.15|4220.18|4219.78|696
1650896240000|2022-04-25 14:17:20|4220.43|4220.03|4221.18|4220.78|4221.68|4221.28|4220.18|4219.78|518
1650896250000|2022-04-25 14:17:30|4220.68|4220.28|4219.68|4219.28|4220.93|4220.53|4219.43|4219.03|796
1650896260000|2022-04-25 14:17:40|4219.43|4219.03|4220.93|4220.53|4221.18|4220.78|4218.93|4218.53|762
1650896270000|2022-04-25 14:17:50|4221.18|4220.78|4220.43|4220.03|4221.18|4220.78|4219.43|4219.03|748
1650896280000|2022-04-25 14:18:00|4220.18|4219.78|4219.93|4219.53|4220.93|4220.53|4219.43|4219.03|767
1650896290000|2022-04-25 14:18:10|4219.68|4219.28|4218.93|4218.53|4219.93|4219.53|4218.93|4218.53|559
1650896300000|2022-04-25 14:18:20|4218.43|4218.03|4219.93|4219.53|4220.68|4220.28|4218.18|4217.78|872
1650896310000|2022-04-25 14:18:30|4220.05|4219.65|4220.18|4219.78|4220.43|4220.03|4219.43|4219.03|309
1650896320000|2022-04-25 14:18:40|4220.43|4220.03|4219.68|4219.28|4221.18|4220.78|4219.68|4219.28|650
1650896330000|2022-04-25 14:18:50|4219.43|4219.03|4221.68|4221.28|4222.43|4222.03|4219.43|4219.03|899
1650896340000|2022-04-25 14:19:00|4222.18|4221.78|4220.68|4220.28|4222.18|4221.78|4220.18|4219.78|552
1650896350000|2022-04-25 14:19:10|4219.68|4219.28|4220.68|4220.28|4220.93|4220.53|4218.93|4218.53|621
1650896360000|2022-04-25 14:19:20|4220.93|4220.53|4220.68|4220.28|4221.18|4220.78|4219.68|4219.28|903
1650896370000|2022-04-25 14:19:30|4220.93|4220.53|4224.55|4224.15|4224.55|4224.15|4220.68|4220.28|856
1650896380000|2022-04-25 14:19:40|4225.68|4225.28|4224.93|4224.53|4225.93|4225.53|4224.18|4223.78|1311
1650896390000|2022-04-25 14:19:50|4225.05|4224.65|4226.43|4226.03|4227.43|4227.03|4224.68|4224.28|842
1650896400000|2022-04-25 14:20:00|4227.18|4226.78|4228.43|4228.03|4228.93|4228.53|4227.18|4226.78|1759
1650896410000|2022-04-25 14:20:10|4228.93|4228.53|4226.43|4226.03|4228.93|4228.53|4226.18|4225.78|1776
1650896420000|2022-04-25 14:20:20|4225.93|4225.53|4224.43|4224.03|4226.43|4226.03|4223.43|4223.03|1318
1650896430000|2022-04-25 14:20:30|4224.3|4223.9|4224.18|4223.78|4225.43|4225.03|4223.8|4223.4|815
1650896440000|2022-04-25 14:20:40|4223.93|4223.53|4223.43|4223.03|4224.43|4224.03|4223.43|4223.03|722
1650896450000|2022-04-25 14:20:50|4222.43|4222.03|4221.93|4221.53|4223.43|4223.03|4221.68|4221.28|798
1650896460000|2022-04-25 14:21:00|4221.68|4221.28|4221.93|4221.53|4222.43|4222.03|4220.93|4220.53|775
1650896470000|2022-04-25 14:21:10|4222.18|4221.78|4221.68|4221.28|4222.43|4222.03|4220.93|4220.53|504
1650896480000|2022-04-25 14:21:20|4221.43|4221.03|4219.43|4219.03|4221.43|4221.03|4218.3|4217.9|1242
1650896490000|2022-04-25 14:21:30|4219.18|4218.78|4219.18|4218.78|4219.43|4219.03|4218.68|4218.28|789
1650896500000|2022-04-25 14:21:40|4219.43|4219.03|4217.55|4217.15|4219.68|4219.28|4217.43|4217.03|850
1650896510000|2022-04-25 14:21:50|4217.93|4217.53|4217.68|4217.28|4218.18|4217.78|4216.93|4216.53|1036
1650896520000|2022-04-25 14:22:00|4217.43|4217.03|4216.68|4216.28|4218.8|4218.4|4216.68|4216.28|925
1650896530000|2022-04-25 14:22:10|4216.93|4216.53|4216.18|4215.78|4217.18|4216.78|4216.18|4215.78|815
1650896540000|2022-04-25 14:22:20|4216.43|4216.03|4218.18|4217.78|4218.43|4218.03|4216.43|4216.03|770
1650896550000|2022-04-25 14:22:30|4217.93|4217.53|4217.18|4216.78|4218.43|4218.03|4217.18|4216.78|415
1650896560000|2022-04-25 14:22:40|4216.93|4216.53|4217.68|4217.28|4218.18|4217.78|4216.93|4216.53|429
1650896570000|2022-04-25 14:22:50|4217.18|4216.78|4217.43|4217.03|4219.18|4218.78|4217.18|4216.78|869
1650896580000|2022-04-25 14:23:00|4217.68|4217.28|4216.93|4216.53|4218.3|4217.9|4216.93|4216.53|528
1650896590000|2022-04-25 14:23:10|4216.43|4216.03|4216.68|4216.28|4216.68|4216.28|4215.43|4215.03|963
1650896600000|2022-04-25 14:23:20|4216.43|4216.03|4216.93|4216.53|4217.18|4216.78|4216.18|4215.78|599
1650896610000|2022-04-25 14:23:30|4217.18|4216.78|4220.18|4219.78|4220.18|4219.78|4217.18|4216.78|2010
1650896620000|2022-04-25 14:23:40|4219.93|4219.53|4220.93|4220.53|4220.93|4220.53|4219.68|4219.28|902
1650896630000|2022-04-25 14:23:50|4220.68|4220.28|4223.68|4223.28|4223.68|4223.28|4220.18|4219.78|1078
1650896640000|2022-04-25 14:24:00|4223.93|4223.53|4226.68|4226.28|4226.93|4226.53|4223.93|4223.53|2052
1650896650000|2022-04-25 14:24:10|4226.43|4226.03|4231.43|4231.03|4232.18|4231.78|4226.43|4226.03|3184
1650896660000|2022-04-25 14:24:20|4231.93|4231.53|4231.43|4231.03|4232.18|4231.78|4230.43|4230.03|1811
1650896670000|2022-04-25 14:24:30|4231.18|4230.78|4232.43|4232.03|4232.43|4232.03|4230.93|4230.53|1489
1650896680000|2022-04-25 14:24:40|4232.3|4231.9|4235.18|4234.78|4235.43|4235.03|4231.93|4231.53|1797
1650896690000|2022-04-25 14:24:50|4234.93|4234.53|4235.43|4235.03|4235.68|4235.28|4234.68|4234.28|1207
1650896700000|2022-04-25 14:25:00|4236.18|4235.78|4238.43|4238.03|4238.93|4238.53|4236.18|4235.78|1799
1650896760000|2022-04-25 14:26:00|4240.93|4240.53|4238.68|4238.28|4241.18|4240.78|4238.68|4238.28|812
1650896770000|2022-04-25 14:26:10|4238.18|4237.78|4237.93|4237.53|4238.68|4238.28|4237.43|4237.03|1726
1650896780000|2022-04-25 14:26:20|4238.18|4237.78|4238.93|4238.53|4239.68|4239.28|4238.18|4237.78|1005
1650896790000|2022-04-25 14:26:30|4238.43|4238.03|4237.93|4237.53|4239.18|4238.78|4237.93|4237.53|873
1650896800000|2022-04-25 14:26:40|4238.43|4238.03|4239.43|4239.03|4239.68|4239.28|4238.18|4237.78|733
1650896810000|2022-04-25 14:26:50|4239.3|4238.9|4237.43|4237.03|4239.68|4239.28|4237.43|4237.03|554
1650896870000|2022-04-25 14:27:50|4239.18|4238.78|4238.93|4238.53|4239.18|4238.78|4238.68|4238.28|173
1650896880000|2022-04-25 14:28:00|4238.68|4238.28|4239.68|4239.28|4240.18|4239.78|4237.93|4237.53|858
1650896890000|2022-04-25 14:28:10|4239.93|4239.53|4239.68|4239.28|4240.18|4239.78|4239.43|4239.03|482
1650896900000|2022-04-25 14:28:20|4239.43|4239.03|4239.18|4238.78|4239.8|4239.4|4238.93|4238.53|558
1650896910000|2022-04-25 14:28:30|4238.68|4238.28|4238.3|4237.9|4239.93|4239.53|4238.18|4237.78|957
1650896920000|2022-04-25 14:28:40|4238.43|4238.03|4240.68|4240.28|4240.93|4240.53|4238.3|4237.9|977
1650896930000|2022-04-25 14:28:50|4240.93|4240.53|4238.68|4238.28|4241.18|4240.78|4238.68|4238.28|936
1650896940000|2022-04-25 14:29:00|4238.43|4238.03|4240.43|4240.03|4240.68|4240.28|4238.43|4238.03|903
1650896950000|2022-04-25 14:29:10|4240.18|4239.78|4241.43|4241.03|4241.43|4241.03|4239.68|4239.28|757
1650896960000|2022-04-25 14:29:20|4241.68|4241.28|4240.43|4240.03|4241.68|4241.28|4240.43|4240.03|853
1650896970000|2022-04-25 14:29:30|4240.8|4240.4|4242.18|4241.78|4242.18|4241.78|4239.68|4239.28|1203
1650896980000|2022-04-25 14:29:40|4241.93|4241.53|4240.68|4240.28|4242.43|4242.03|4240.68|4240.28|955
1650896990000|2022-04-25 14:29:50|4240.43|4240.03|4238.93|4238.53|4240.93|4240.53|4238.93|4238.53|1449
1650897000000|2022-04-25 14:30:00|4238.68|4238.28|4239.93|4239.53|4239.93|4239.53|4238.68|4238.28|792
1650897060000|2022-04-25 14:31:00|4244.93|4244.53|4243.93|4243.53|4245.43|4245.03|4243.93|4243.53|854
1650897070000|2022-04-25 14:31:10|4244.18|4243.78|4244.68|4244.28|4245.18|4244.78|4242.93|4242.53|1528
1650897080000|2022-04-25 14:31:20|4244.43|4244.03|4244.93|4244.53|4245.43|4245.03|4244.18|4243.78|1281
1650897090000|2022-04-25 14:31:30|4245.18|4244.78|4245.18|4244.78|4245.43|4245.03|4244.93|4244.53|890
1650897100000|2022-04-25 14:31:40|4245.43|4245.03|4246.68|4246.28|4247.43|4247.03|4244.93|4244.53|2083
1650897110000|2022-04-25 14:31:50|4246.93|4246.53|4248.68|4248.28|4249.18|4248.78|4246.93|4246.53|1406
1650897120000|2022-04-25 14:32:00|4249.18|4248.78|4249.05|4248.65|4249.93|4249.53|4248.93|4248.53|1364
1650897130000|2022-04-25 14:32:10|4248.93|4248.53|4250.68|4250.28|4250.68|4250.28|4248.43|4248.03|1260
1650897140000|2022-04-25 14:32:20|4250.43|4250.03|4248.93|4248.53|4250.68|4250.28|4248.93|4248.53|1631
1650897150000|2022-04-25 14:32:30|4248.68|4248.28|4251.43|4251.03|4251.68|4251.28|4248.68|4248.28|1966
1650897160000|2022-04-25 14:32:40|4251.18|4250.78|4250.43|4250.03|4251.18|4250.78|4250.3|4249.9|859
1650897170000|2022-04-25 14:32:50|4250.93|4250.53|4249.68|4249.28|4251.05|4250.65|4249.68|4249.28|1213
1650897180000|2022-04-25 14:33:00|4249.93|4249.53|4250.68|4250.28|4250.68|4250.28|4249.18|4248.78|1038
1650897190000|2022-04-25 14:33:10|4250.43|4250.03|4249.93|4249.53|4250.68|4250.28|4249.68|4249.28|644
1650897200000|2022-04-25 14:33:20|4249.68|4249.28|4248.68|4248.28|4250.18|4249.78|4248.68|4248.28|782
1650897210000|2022-04-25 14:33:30|4248.18|4247.78|4247.8|4247.4|4248.93|4248.53|4247.8|4247.4|775
1650897220000|2022-04-25 14:33:40|4247.68|4247.28|4246.68|4246.28|4247.93|4247.53|4246.18|4245.78|1151
1650897230000|2022-04-25 14:33:50|4246.43|4246.03|4246.68|4246.28|4246.93|4246.53|4246.18|4245.78|704
1650897240000|2022-04-25 14:34:00|4247.18|4246.78|4247.68|4247.28|4248.18|4247.78|4246.68|4246.28|799
1650897250000|2022-04-25 14:34:10|4248.18|4247.78|4250.18|4249.78|4250.18|4249.78|4248.18|4247.78|721
1650897260000|2022-04-25 14:34:20|4249.93|4249.53|4251.93|4251.53|4252.43|4252.03|4249.93|4249.53|2629
1650897270000|2022-04-25 14:34:30|4252.18|4251.78|4251.68|4251.28|4252.18|4251.78|4251.18|4250.78|774
1650897280000|2022-04-25 14:34:40|4252.68|4252.28|4251.68|4251.28|4252.93|4252.53|4250.93|4250.53|1585
1650897290000|2022-04-25 14:34:50|4251.93|4251.53|4252.93|4252.53|4254.18|4253.78|4251.93|4251.53|1286
1650897300000|2022-04-25 14:35:00|4253.18|4252.78|4252.68|4252.28|4253.68|4253.28|4252.43|4252.03|1018
1650897310000|2022-04-25 14:35:10|4252.93|4252.53|4253.93|4253.53|4254.43|4254.03|4252.43|4252.03|934
1650897320000|2022-04-25 14:35:20|4253.68|4253.28|4252.93|4252.53|4254.18|4253.78|4252.68|4252.28|798
1650897330000|2022-04-25 14:35:30|4253.55|4253.15|4253.43|4253.03|4253.68|4253.28|4252.93|4252.53|452
1650897340000|2022-04-25 14:35:40|4253.68|4253.28|4251.93|4251.53|4253.93|4253.53|4251.93|4251.53|549
1650897350000|2022-04-25 14:35:50|4251.68|4251.28|4251.18|4250.78|4251.93|4251.53|4250.68|4250.28|926
1650897360000|2022-04-25 14:36:00|4251.43|4251.03|4253.68|4253.28|4253.93|4253.53|4251.3|4250.9|951
1650897370000|2022-04-25 14:36:10|4253.43|4253.03|4252.05|4251.65|4253.43|4253.03|4251.43|4251.03|602
1650897380000|2022-04-25 14:36:20|4252.43|4252.03|4252.43|4252.03|4254.18|4253.78|4252.43|4252.03|1102
1650897390000|2022-04-25 14:36:30|4252.18|4251.78|4252.68|4252.28|4252.68|4252.28|4251.93|4251.53|576
1650897400000|2022-04-25 14:36:40|4252.55|4252.15|4253.18|4252.78|4253.43|4253.03|4252.43|4252.03|449
1650897410000|2022-04-25 14:36:50|4253.43|4253.03|4253.55|4253.15|4253.68|4253.28|4252.68|4252.28|558
1650897420000|2022-04-25 14:37:00|4253.43|4253.03|4254.18|4253.78|4256.18|4255.78|4253.43|4253.03|1792
1650897430000|2022-04-25 14:37:10|4254.43|4254.03|4254.68|4254.28|4254.93|4254.53|4254.18|4253.78|810
1650897440000|2022-04-25 14:37:20|4254.43|4254.03|4255.18|4254.78|4255.18|4254.78|4254.18|4253.78|699
1650897450000|2022-04-25 14:37:30|4255.68|4255.28|4255.93|4255.53|4256.18|4255.78|4255.43|4255.03|658
1650897460000|2022-04-25 14:37:40|4255.68|4255.28|4253.05|4252.65|4255.68|4255.28|4252.68|4252.28|801
1650897470000|2022-04-25 14:37:50|4253.18|4252.78|4254.18|4253.78|4254.18|4253.78|4252.43|4252.03|679
1650897480000|2022-04-25 14:38:00|4254.43|4254.03|4252.18|4251.78|4254.68|4254.28|4251.93|4251.53|922
1650897490000|2022-04-25 14:38:10|4251.93|4251.53|4251.93|4251.53|4252.43|4252.03|4251.3|4250.9|717
1650897500000|2022-04-25 14:38:20|4251.68|4251.28|4250.18|4249.78|4251.93|4251.53|4250.18|4249.78|1176
1650897510000|2022-04-25 14:38:30|4250.68|4250.28|4249.68|4249.28|4250.68|4250.28|4249.43|4249.03|1128
1650897520000|2022-04-25 14:38:40|4249.43|4249.03|4248.93|4248.53|4250.93|4250.53|4248.93|4248.53|1076
1650897530000|2022-04-25 14:38:50|4248.68|4248.28|4247.68|4247.28|4249.43|4249.03|4247.68|4247.28|985
1650897540000|2022-04-25 14:39:00|4247.43|4247.03|4248.18|4247.78|4248.68|4248.28|4247.43|4247.03|932
1650897550000|2022-04-25 14:39:10|4247.68|4247.28|4245.8|4245.4|4247.93|4247.53|4244.93|4244.53|1420
1650897560000|2022-04-25 14:39:20|4245.18|4244.78|4244.18|4243.78|4245.93|4245.53|4244.18|4243.78|1065
1650897570000|2022-04-25 14:39:30|4243.93|4243.53|4243.43|4243.03|4244.43|4244.03|4243.43|4243.03|731
1650897580000|2022-04-25 14:39:40|4243.68|4243.28|4244.43|4244.03|4244.93|4244.53|4243.43|4243.03|1011
1650897590000|2022-04-25 14:39:50|4243.93|4243.53|4242.18|4241.78|4244.18|4243.78|4242.18|4241.78|948
1650897600000|2022-04-25 14:40:00|4241.93|4241.53|4241.68|4241.28|4243.55|4243.15|4241.68|4241.28|1458
1650897610000|2022-04-25 14:40:10|4241.93|4241.53|4240.68|4240.28|4242.43|4242.03|4240.68|4240.28|1322
1650897620000|2022-04-25 14:40:20|4240.18|4239.78|4238.43|4238.03|4240.18|4239.78|4238.3|4237.9|1554
1650897630000|2022-04-25 14:40:30|4238.93|4238.53|4238.43|4238.03|4239.18|4238.78|4236.93|4236.53|1495
1650897640000|2022-04-25 14:40:40|4237.93|4237.53|4237.55|4237.15|4237.93|4237.53|4237.43|4237.03|361
1650897700000|2022-04-25 14:41:40|4238.93|4238.53|4237.68|4237.28|4238.93|4238.53|4237.43|4237.03|296
1650897710000|2022-04-25 14:41:50|4237.93|4237.53|4237.93|4237.53|4238.43|4238.03|4237.18|4236.78|648
1650897720000|2022-04-25 14:42:00|4237.68|4237.28|4237.93|4237.53|4237.93|4237.53|4236.18|4235.78|850
1650897730000|2022-04-25 14:42:10|4237.68|4237.28|4236.93|4236.53|4238.18|4237.78|4236.93|4236.53|432
1650897740000|2022-04-25 14:42:20|4237.18|4236.78|4234.68|4234.28|4237.68|4237.28|4233.93|4233.53|1376
1650897750000|2022-04-25 14:42:30|4234.93|4234.53|4235.43|4235.03|4235.43|4235.03|4234.68|4234.28|552
1650897760000|2022-04-25 14:42:40|4235.18|4234.78|4235.93|4235.53|4236.18|4235.78|4234.93|4234.53|663
1650897770000|2022-04-25 14:42:50|4236.18|4235.78|4234.68|4234.28|4236.68|4236.28|4234.43|4234.03|802
1650897780000|2022-04-25 14:43:00|4234.43|4234.03|4235.68|4235.28|4235.68|4235.28|4234.18|4233.78|651
1650897790000|2022-04-25 14:43:10|4235.43|4235.03|4234.18|4233.78|4236.43|4236.03|4234.18|4233.78|804
1650897800000|2022-04-25 14:43:20|4233.93|4233.53|4232.18|4231.78|4234.18|4233.78|4232.18|4231.78|1333
1650897810000|2022-04-25 14:43:30|4231.93|4231.53|4233.68|4233.28|4233.68|4233.28|4231.68|4231.28|1018
1650897820000|2022-04-25 14:43:40|4233.93|4233.53|4233.18|4232.78|4233.93|4233.53|4232.18|4231.78|789
1650897830000|2022-04-25 14:43:50|4233.43|4233.03|4233.68|4233.28|4234.3|4233.9|4233.43|4233.03|546
1650897840000|2022-04-25 14:44:00|4233.43|4233.03|4233.43|4233.03|4233.68|4233.28|4231.68|4231.28|772
1650897850000|2022-04-25 14:44:10|4233.68|4233.28|4232.68|4232.28|4233.93|4233.53|4232.43|4232.03|628
1650897860000|2022-04-25 14:44:20|4232.43|4232.03|4233.43|4233.03|4233.43|4233.03|4232.43|4232.03|433
1650897870000|2022-04-25 14:44:30|4234.18|4233.78|4234.68|4234.28|4235.18|4234.78|4233.93|4233.53|962
1650897880000|2022-04-25 14:44:40|4234.93|4234.53|4235.68|4235.28|4236.43|4236.03|4234.93|4234.53|827
1650897890000|2022-04-25 14:44:50|4235.93|4235.53|4235.93|4235.53|4236.43|4236.03|4235.68|4235.28|456
1650897900000|2022-04-25 14:45:00|4235.68|4235.28|4234.18|4233.78|4235.68|4235.28|4234.18|4233.78|688
1650897910000|2022-04-25 14:45:10|4234.43|4234.03|4234.18|4233.78|4234.43|4234.03|4233.93|4233.53|338
1650897920000|2022-04-25 14:45:20|4233.93|4233.53|4234.18|4233.78|4234.18|4233.78|4233.68|4233.28|694
1650897930000|2022-04-25 14:45:30|4234.43|4234.03|4236.18|4235.78|4236.43|4236.03|4234.18|4233.78|630
1650897940000|2022-04-25 14:45:40|4236.43|4236.03|4238.68|4238.28|4239.18|4238.78|4236.43|4236.03|1041
1650897950000|2022-04-25 14:45:50|4238.43|4238.03|4240.93|4240.53|4240.93|4240.53|4238.43|4238.03|1385
1650897960000|2022-04-25 14:46:00|4240.43|4240.03|4239.68|4239.28|4241.43|4241.03|4239.43|4239.03|1384
1650897970000|2022-04-25 14:46:10|4239.18|4238.78|4239.93|4239.53|4240.68|4240.28|4239.18|4238.78|899
1650897980000|2022-04-25 14:46:20|4240.18|4239.78|4240.18|4239.78|4241.18|4240.78|4239.93|4239.53|891
1650897990000|2022-04-25 14:46:30|4240.43|4240.03|4238.18|4237.78|4240.43|4240.03|4238.18|4237.78|696
1650898000000|2022-04-25 14:46:40|4238.43|4238.03|4237.93|4237.53|4238.93|4238.53|4237.18|4236.78|673
1650898010000|2022-04-25 14:46:50|4238.18|4237.78|4237.93|4237.53|4238.43|4238.03|4237.18|4236.78|635
1650898020000|2022-04-25 14:47:00|4237.43|4237.03|4238.18|4237.78|4239.18|4238.78|4237.3|4236.9|688
1650898030000|2022-04-25 14:47:10|4238.43|4238.03|4237.93|4237.53|4239.93|4239.53|4237.93|4237.53|674
1650898040000|2022-04-25 14:47:20|4237.68|4237.28|4239.43|4239.03|4239.68|4239.28|4237.43|4237.03|666
1650898050000|2022-04-25 14:47:30|4239.68|4239.28|4242.18|4241.78|4242.68|4242.28|4238.93|4238.53|1236
1650898060000|2022-04-25 14:47:40|4241.93|4241.53|4242.43|4242.03|4242.43|4242.03|4241.43|4241.03|609
1650898070000|2022-04-25 14:47:50|4242.18|4241.78|4242.68|4242.28|4242.68|4242.28|4240.93|4240.53|627
1650898080000|2022-04-25 14:48:00|4242.43|4242.03|4242.93|4242.53|4243.18|4242.78|4241.93|4241.53|869
1650898090000|2022-04-25 14:48:10|4242.8|4242.4|4240.43|4240.03|4242.93|4242.53|4240.18|4239.78|1002
1650898100000|2022-04-25 14:48:20|4240.18|4239.78|4239.68|4239.28|4240.68|4240.28|4239.68|4239.28|463
1650898110000|2022-04-25 14:48:30|4240.43|4240.03|4240.68|4240.28|4241.68|4241.28|4240.18|4239.78|638
1650898120000|2022-04-25 14:48:40|4240.55|4240.15|4243.68|4243.28|4243.68|4243.28|4240.43|4240.03|937
1650898130000|2022-04-25 14:48:50|4243.93|4243.53|4243.93|4243.53|4244.43|4244.03|4242.93|4242.53|841
1650898140000|2022-04-25 14:49:00|4244.18|4243.78|4242.18|4241.78|4244.93|4244.53|4241.93|4241.53|1190
1650898150000|2022-04-25 14:49:10|4242.3|4241.9|4240.43|4240.03|4242.3|4241.9|4240.43|4240.03|748
1650898160000|2022-04-25 14:49:20|4240.68|4240.28|4241.3|4240.9|4241.93|4241.53|4240.43|4240.03|459
1650898170000|2022-04-25 14:49:30|4241.68|4241.28|4242.93|4242.53|4242.93|4242.53|4241.18|4240.78|549
1650898180000|2022-04-25 14:49:40|4242.68|4242.28|4243.43|4243.03|4243.43|4243.03|4241.68|4241.28|600
1650898190000|2022-04-25 14:49:50|4243.55|4243.15|4246.18|4245.78|4246.43|4246.03|4242.43|4242.03|936
1650898200000|2022-04-25 14:50:00|4245.93|4245.53|4243.93|4243.53|4245.93|4245.53|4243.93|4243.53|1105
1650898210000|2022-04-25 14:50:10|4243.68|4243.28|4241.93|4241.53|4243.68|4243.28|4241.43|4241.03|1070
1650898220000|2022-04-25 14:50:20|4242.18|4241.78|4240.68|4240.28|4242.43|4242.03|4240.18|4239.78|950
1650898230000|2022-04-25 14:50:30|4240.43|4240.03|4240.18|4239.78|4240.43|4240.03|4238.93|4238.53|997
1650898240000|2022-04-25 14:50:40|4240.05|4239.65|4238.68|4238.28|4240.05|4239.65|4238.18|4237.78|546
1650898250000|2022-04-25 14:50:50|4238.43|4238.03|4239.43|4239.03|4239.43|4239.03|4238.05|4237.65|491
1650898260000|2022-04-25 14:51:00|4239.55|4239.15|4237.55|4237.15|4239.55|4239.15|4236.18|4235.78|1037
1650898270000|2022-04-25 14:51:10|4237.43|4237.03|4237.43|4237.03|4237.93|4237.53|4236.68|4236.28|425
1650898280000|2022-04-25 14:51:20|4236.93|4236.53|4235.43|4235.03|4237.93|4237.53|4235.43|4235.03|759
1650898290000|2022-04-25 14:51:30|4236.18|4235.78|4234.68|4234.28|4236.43|4236.03|4234.18|4233.78|1589
1650898300000|2022-04-25 14:51:40|4235.18|4234.78|4236.18|4235.78|4236.18|4235.78|4234.93|4234.53|679
1650898310000|2022-04-25 14:51:50|4235.68|4235.28|4233.18|4232.78|4235.68|4235.28|4232.43|4232.03|1052
1650898320000|2022-04-25 14:52:00|4233.43|4233.03|4231.43|4231.03|4233.43|4233.03|4230.68|4230.28|1492
1650898330000|2022-04-25 14:52:10|4231.18|4230.78|4230.18|4229.78|4231.18|4230.78|4229.68|4229.28|1068
1650898340000|2022-04-25 14:52:20|4230.3|4229.9|4230.68|4230.28|4230.68|4230.28|4229.93|4229.53|783
1650898350000|2022-04-25 14:52:30|4230.43|4230.03|4229.18|4228.78|4230.68|4230.28|4228.43|4228.03|875
1650898360000|2022-04-25 14:52:40|4228.68|4228.28|4228.93|4228.53|4229.18|4228.78|4228.18|4227.78|835
1650898370000|2022-04-25 14:52:50|4229.05|4228.65|4227.93|4227.53|4229.93|4229.53|4227.68|4227.28|987
1650898380000|2022-04-25 14:53:00|4227.68|4227.28|4226.43|4226.03|4227.93|4227.53|4225.93|4225.53|1188
1650898390000|2022-04-25 14:53:10|4226.68|4226.28|4228.68|4228.28|4228.68|4228.28|4226.68|4226.28|1064
1650898400000|2022-04-25 14:53:20|4228.43|4228.03|4228.43|4228.03|4229.18|4228.78|4227.68|4227.28|489
1650898410000|2022-04-25 14:53:30|4228.3|4227.9|4227.43|4227.03|4228.43|4228.03|4226.68|4226.28|556
1650898420000|2022-04-25 14:53:40|4227.18|4226.78|4227.05|4226.65|4227.68|4227.28|4226.93|4226.53|288
1650898430000|2022-04-25 14:53:50|4226.93|4226.53|4227.55|4227.15|4227.93|4227.53|4226.68|4226.28|451
1650898440000|2022-04-25 14:54:00|4227.3|4226.9|4227.68|4227.28|4227.68|4227.28|4226.55|4226.15|484
1650898450000|2022-04-25 14:54:10|4227.43|4227.03|4227.68|4227.28|4228.18|4227.78|4227.18|4226.78|602
1650898460000|2022-04-25 14:54:20|4227.93|4227.53|4227.93|4227.53|4228.93|4228.53|4227.68|4227.28|635
1650898470000|2022-04-25 14:54:30|4228.18|4227.78|4228.93|4228.53|4229.18|4228.78|4228.18|4227.78|350
1650898480000|2022-04-25 14:54:40|4228.68|4228.28|4227.93|4227.53|4228.68|4228.28|4227.43|4227.03|411
1650898490000|2022-04-25 14:54:50|4227.43|4227.03|4228.18|4227.78|4228.43|4228.03|4227.43|4227.03|565
1650898500000|2022-04-25 14:55:00|4228.43|4228.03|4227.68|4227.28|4229.43|4229.03|4227.43|4227.03|732
1650898510000|2022-04-25 14:55:10|4227.93|4227.53|4228.18|4227.78|4228.43|4228.03|4227.43|4227.03|482
1650898520000|2022-04-25 14:55:20|4227.93|4227.53|4227.68|4227.28|4228.43|4228.03|4226.68|4226.28|1122
1650898530000|2022-04-25 14:55:30|4228.68|4228.28|4228.93|4228.53|4229.18|4228.78|4228.43|4228.03|293
1650898580000|2022-04-25 14:56:20|4225.93|4225.53|4226.68|4226.28|4226.68|4226.28|4225.93|4225.53|527
1650898590000|2022-04-25 14:56:30|4226.8|4226.4|4226.93|4226.53|4227.43|4227.03|4226.68|4226.28|416
1650898600000|2022-04-25 14:56:40|4227.18|4226.78|4226.68|4226.28|4227.43|4227.03|4226.68|4226.28|520
1650898610000|2022-04-25 14:56:50|4227.18|4226.78|4226.43|4226.03|4227.18|4226.78|4225.68|4225.28|595
1650898620000|2022-04-25 14:57:00|4226.93|4226.53|4227.16|4226.76|4227.43|4227.03|4226.05|4225.65|530
1650898630000|2022-04-25 14:57:10|4227.29|4226.89|4225.7|4225.3|4227.54|4227.14|4225.7|4225.3|538
1650898640000|2022-04-25 14:57:20|4225.45|4225.05|4224.95|4224.55|4225.7|4225.3|4223.95|4223.55|1036
1650898650000|2022-04-25 14:57:30|4224.7|4224.3|4225.38|4224.98|4225.38|4224.98|4224.13|4223.73|582
1650898660000|2022-04-25 14:57:40|4225.63|4225.23|4225.88|4225.48|4226.38|4225.98|4225.13|4224.73|646
1650898670000|2022-04-25 14:57:50|4225.63|4225.23|4223.88|4223.48|4225.63|4225.23|4223.63|4223.23|611
1650898680000|2022-04-25 14:58:00|4223.38|4222.98|4223.63|4223.23|4223.88|4223.48|4222.88|4222.48|1011
1650898690000|2022-04-25 14:58:10|4223.13|4222.73|4221.63|4221.23|4223.63|4223.23|4221.63|4221.23|819
1650898700000|2022-04-25 14:58:20|4221.88|4221.48|4221.13|4220.73|4221.88|4221.48|4220.88|4220.48|1718
1650898710000|2022-04-25 14:58:30|4221|4220.6|4219.88|4219.48|4221.13|4220.73|4218.63|4218.23|1317
1650898720000|2022-04-25 14:58:40|4219.63|4219.23|4220.63|4220.23|4220.88|4220.48|4219.13|4218.73|612
1650898730000|2022-04-25 14:58:50|4220.88|4220.48|4220.63|4220.23|4221.13|4220.73|4220.5|4220.1|539
1650898740000|2022-04-25 14:59:00|4220.88|4220.48|4219.88|4219.48|4221.13|4220.73|4219.63|4219.23|610
1650898750000|2022-04-25 14:59:10|4219.63|4219.23|4219.63|4219.23|4220.13|4219.73|4219.38|4218.98|851
1650898760000|2022-04-25 14:59:20|4219.88|4219.48|4218.13|4217.73|4219.88|4219.48|4218|4217.6|970
1650898770000|2022-04-25 14:59:30|4217.88|4217.48|4218.63|4218.23|4218.88|4218.48|4217.63|4217.23|745
1650898780000|2022-04-25 14:59:40|4218.38|4217.98|4218.63|4218.23|4219.38|4218.98|4218.13|4217.73|415
1650898790000|2022-04-25 14:59:50|4218.88|4218.48|4218.88|4218.48|4219.63|4219.23|4218.63|4218.23|630
1650898800000|2022-04-25 15:00:00|4219.13|4218.73|4220.38|4219.98|4220.38|4219.98|4218.13|4217.73|677
1650898810000|2022-04-25 15:00:10|4220.88|4220.48|4220.63|4220.23|4221.38|4220.98|4219.63|4219.23|734
1650898820000|2022-04-25 15:00:20|4220.88|4220.48|4221.13|4220.73|4221.13|4220.73|4220.38|4219.98|318
1650898830000|2022-04-25 15:00:30|4221.38|4220.98|4220.63|4220.23|4221.88|4221.48|4220.63|4220.23|687
1650898840000|2022-04-25 15:00:40|4220.88|4220.48|4221.13|4220.73|4221.5|4221.1|4220.13|4219.73|628
1650898850000|2022-04-25 15:00:50|4220.63|4220.23|4221.88|4221.48|4221.88|4221.48|4220.13|4219.73|540
1650898860000|2022-04-25 15:01:00|4222.38|4221.98|4221.13|4220.73|4223.13|4222.73|4220.88|4220.48|893
1650898870000|2022-04-25 15:01:10|4220.88|4220.48|4219.38|4218.98|4221.13|4220.73|4219.38|4218.98|597
1650898880000|2022-04-25 15:01:20|4219.13|4218.73|4219.13|4218.73|4219.63|4219.23|4218.88|4218.48|618
1650898890000|2022-04-25 15:01:30|4219.63|4219.23|4219.38|4218.98|4219.63|4219.23|4218.88|4218.48|462
1650898900000|2022-04-25 15:01:40|4219.13|4218.73|4218.88|4218.48|4219.13|4218.73|4218.38|4217.98|407
1650898910000|2022-04-25 15:01:50|4218.13|4217.73|4217.63|4217.23|4218.13|4217.73|4216.63|4216.23|857
1650898920000|2022-04-25 15:02:00|4217.38|4216.98|4219.88|4219.48|4219.88|4219.48|4217.38|4216.98|670
1650898930000|2022-04-25 15:02:10|4219.63|4219.23|4220.13|4219.73|4220.38|4219.98|4219.13|4218.73|407
1650898940000|2022-04-25 15:02:20|4220.38|4219.98|4220.63|4220.23|4220.63|4220.23|4219.88|4219.48|522
1650898950000|2022-04-25 15:02:30|4220.38|4219.98|4219.63|4219.23|4220.88|4220.48|4219.38|4218.98|365
1650898960000|2022-04-25 15:02:40|4219.38|4218.98|4220.38|4219.98|4220.88|4220.48|4219.13|4218.73|375
1650898970000|2022-04-25 15:02:50|4220.63|4220.23|4220.63|4220.23|4220.88|4220.48|4219.88|4219.48|258
1650898980000|2022-04-25 15:03:00|4220.88|4220.48|4221.63|4221.23|4222.13|4221.73|4220.5|4220.1|597
1650898990000|2022-04-25 15:03:10|4221.88|4221.48|4220.88|4220.48|4221.88|4221.48|4220.38|4219.98|556
1650899000000|2022-04-25 15:03:20|4221.13|4220.73|4221.75|4221.35|4222.13|4221.73|4221.13|4220.73|459
1650899010000|2022-04-25 15:03:30|4221.63|4221.23|4219.88|4219.48|4221.88|4221.48|4219.88|4219.48|432
1650899020000|2022-04-25 15:03:40|4220.13|4219.73|4221.63|4221.23|4221.88|4221.48|4220.13|4219.73|521
1650899030000|2022-04-25 15:03:50|4221.5|4221.1|4220.75|4220.35|4222.38|4221.98|4220.75|4220.35|365
1650899040000|2022-04-25 15:04:00|4220.63|4220.23|4221.38|4220.98|4221.63|4221.23|4220.13|4219.73|420
1650899050000|2022-04-25 15:04:10|4221.63|4221.23|4222.13|4221.73|4222.13|4221.73|4221.63|4221.23|379
1650899060000|2022-04-25 15:04:20|4221.88|4221.48|4221.88|4221.48|4222.38|4221.98|4221.5|4221.1|508
1650899070000|2022-04-25 15:04:30|4222.13|4221.73|4222.38|4221.98|4222.63|4222.23|4221.88|4221.48|406
1650899080000|2022-04-25 15:04:40|4222.63|4222.23|4224.38|4223.98|4224.38|4223.98|4222.63|4222.23|1082
1650899090000|2022-04-25 15:04:50|4224.5|4224.1|4222.38|4221.98|4224.5|4224.1|4222.38|4221.98|693
1650899100000|2022-04-25 15:05:00|4222.13|4221.73|4221.88|4221.48|4222.38|4221.98|4221.63|4221.23|335
1650899160000|2022-04-25 15:06:00|4217.13|4216.73|4217.38|4216.98|4217.38|4216.98|4216.88|4216.48|396
1650899170000|2022-04-25 15:06:10|4216.88|4216.48|4218.88|4218.48|4218.88|4218.48|4216.88|4216.48|657
1650899180000|2022-04-25 15:06:20|4218.63|4218.23|4221.13|4220.73|4221.88|4221.48|4218.38|4217.98|1022
1650899190000|2022-04-25 15:06:30|4220.88|4220.48|4219.88|4219.48|4220.88|4220.48|4219.63|4219.23|344
1650899200000|2022-04-25 15:06:40|4220.38|4219.98|4221.88|4221.48|4221.88|4221.48|4220.13|4219.73|372
1650899210000|2022-04-25 15:06:50|4221.63|4221.23|4221.13|4220.73|4221.63|4221.23|4220.63|4220.23|519
1650899220000|2022-04-25 15:07:00|4221.38|4220.98|4222.63|4222.23|4222.88|4222.48|4220.88|4220.48|718
1650899230000|2022-04-25 15:07:10|4222.88|4222.48|4222.13|4221.73|4223.38|4222.98|4221.88|4221.48|691
1650899240000|2022-04-25 15:07:20|4222.38|4221.98|4221.13|4220.73|4222.63|4222.23|4221.13|4220.73|563
1650899250000|2022-04-25 15:07:30|4220.63|4220.23|4220.13|4219.73|4220.88|4220.48|4220.13|4219.73|565
1650899260000|2022-04-25 15:07:40|4219.88|4219.48|4220.63|4220.23|4220.88|4220.48|4219.63|4219.23|318
1650899270000|2022-04-25 15:07:50|4220.38|4219.98|4219.63|4219.23|4220.38|4219.98|4219.63|4219.23|245
1650899280000|2022-04-25 15:08:00|4219.25|4218.85|4219.63|4219.23|4220.63|4220.23|4219.13|4218.73|697
1650899290000|2022-04-25 15:08:10|4219.88|4219.48|4220.38|4219.98|4220.88|4220.48|4219.88|4219.48|322
1650899300000|2022-04-25 15:08:20|4220.63|4220.23|4220.25|4219.85|4220.88|4220.48|4219.88|4219.48|301
1650899310000|2022-04-25 15:08:30|4220.13|4219.73|4220.13|4219.73|4220.13|4219.73|4219.38|4218.98|398
1650899320000|2022-04-25 15:08:40|4219.88|4219.48|4218.63|4218.23|4219.88|4219.48|4218.38|4217.98|523
1650899330000|2022-04-25 15:08:50|4219.13|4218.73|4220.13|4219.73|4220.13|4219.73|4219.13|4218.73|341
1650899340000|2022-04-25 15:09:00|4220.63|4220.23|4218.13|4217.73|4220.63|4220.23|4217.88|4217.48|510
1650899350000|2022-04-25 15:09:10|4218.25|4217.85|4217.88|4217.48|4218.63|4218.23|4217.88|4217.48|329
1650899360000|2022-04-25 15:09:20|4218.13|4217.73|4218.13|4217.73|4218.38|4217.98|4217.13|4216.73|945
1650899370000|2022-04-25 15:09:30|4218.38|4217.98|4219.63|4219.23|4219.63|4219.23|4217.88|4217.48|605
1650899380000|2022-04-25 15:09:40|4219.88|4219.48|4217.88|4217.48|4219.88|4219.48|4217.88|4217.48|901
1650899390000|2022-04-25 15:09:50|4217.63|4217.23|4218.13|4217.73|4218.63|4218.23|4217.38|4216.98|556
1650899400000|2022-04-25 15:10:00|4217.63|4217.23|4217.63|4217.23|4219.13|4218.73|4217.38|4216.98|455
1650899410000|2022-04-25 15:10:10|4217.38|4216.98|4216.88|4216.48|4217.38|4216.98|4216.63|4216.23|509
1650899420000|2022-04-25 15:10:20|4216.63|4216.23|4214.63|4214.23|4216.63|4216.23|4214.13|4213.73|1791
1650899430000|2022-04-25 15:10:30|4214.88|4214.48|4215.38|4214.98|4215.63|4215.23|4214.38|4213.98|536
1650899440000|2022-04-25 15:10:40|4215.13|4214.73|4218.13|4217.73|4218.38|4217.98|4214.88|4214.48|869
1650899450000|2022-04-25 15:10:50|4217.88|4217.48|4216.38|4215.98|4217.88|4217.48|4216.13|4215.73|462
1650899460000|2022-04-25 15:11:00|4216.13|4215.73|4217.13|4216.73|4217.13|4216.73|4215.63|4215.23|418
1650899470000|2022-04-25 15:11:10|4217.38|4216.98|4217.38|4216.98|4217.63|4217.23|4216.13|4215.73|628
1650899480000|2022-04-25 15:11:20|4217.13|4216.73|4218.38|4217.98|4218.38|4217.98|4216.38|4215.98|831
1650899490000|2022-04-25 15:11:30|4217.88|4217.48|4218.38|4217.98|4218.38|4217.98|4217.5|4217.1|625
1650899500000|2022-04-25 15:11:40|4218.13|4217.73|4218.38|4217.98|4218.38|4217.98|4216.88|4216.48|636
1650899510000|2022-04-25 15:11:50|4218.13|4217.73|4217.38|4216.98|4218.88|4218.48|4217.38|4216.98|463
1650899520000|2022-04-25 15:12:00|4216.88|4216.48|4217|4216.6|4217.88|4217.48|4216.88|4216.48|652
1650899530000|2022-04-25 15:12:10|4216.88|4216.48|4218.88|4218.48|4218.88|4218.48|4216.88|4216.48|857
1650899540000|2022-04-25 15:12:20|4218.63|4218.23|4220.13|4219.73|4220.13|4219.73|4218.63|4218.23|835
1650899550000|2022-04-25 15:12:30|4220.38|4219.98|4222.38|4221.98|4222.63|4222.23|4220.38|4219.98|1267
1650899560000|2022-04-25 15:12:40|4222.13|4221.73|4223.38|4222.98|4223.38|4222.98|4221.63|4221.23|1041
1650899570000|2022-04-25 15:12:50|4223.88|4223.48|4226.75|4226.35|4226.75|4226.35|4223.63|4223.23|1665
1650899580000|2022-04-25 15:13:00|4226.38|4225.98|4227.13|4226.73|4227.63|4227.23|4226.13|4225.73|1584
1650899590000|2022-04-25 15:13:10|4227.38|4226.98|4228.88|4228.48|4230.38|4229.98|4227.38|4226.98|2039
1650899600000|2022-04-25 15:13:20|4228.63|4228.23|4227.88|4227.48|4228.63|4228.23|4226.63|4226.23|1408
1650899610000|2022-04-25 15:13:30|4228.13|4227.73|4228.13|4227.73|4229.13|4228.73|4227.88|4227.48|1233
1650899620000|2022-04-25 15:13:40|4227.88|4227.48|4225.38|4224.98|4228.63|4228.23|4225.38|4224.98|1130
1650899630000|2022-04-25 15:13:50|4225.13|4224.73|4223.38|4222.98|4225.63|4225.23|4223.38|4222.98|1243
1650899640000|2022-04-25 15:14:00|4223.13|4222.73|4222.38|4221.98|4224.13|4223.73|4221.63|4221.23|1503
1650899650000|2022-04-25 15:14:10|4222.13|4221.73|4222.63|4222.23|4222.88|4222.48|4221.13|4220.73|904
1650899660000|2022-04-25 15:14:20|4222.88|4222.48|4222.88|4222.48|4223.5|4223.1|4222.13|4221.73|539
1650899670000|2022-04-25 15:14:30|4223|4222.6|4224.38|4223.98|4224.88|4224.48|4223|4222.6|627
1650899680000|2022-04-25 15:14:40|4224.63|4224.23|4222.75|4222.35|4224.63|4224.23|4222.63|4222.23|698
1650899690000|2022-04-25 15:14:50|4222.63|4222.23|4221.75|4221.35|4222.88|4222.48|4221.13|4220.73|778
1650899700000|2022-04-25 15:15:00|4221.88|4221.48|4218.63|4218.23|4221.88|4221.48|4218.63|4218.23|1105
1650899710000|2022-04-25 15:15:10|4218.88|4218.48|4217.88|4217.48|4219.63|4219.23|4217.88|4217.48|937
1650899720000|2022-04-25 15:15:20|4218.13|4217.73|4216.88|4216.48|4218.13|4217.73|4215.88|4215.48|1197
1650899730000|2022-04-25 15:15:30|4216.63|4216.23|4216.13|4215.73|4217.38|4216.98|4215.88|4215.48|572
1650899740000|2022-04-25 15:15:40|4216.38|4215.98|4214.38|4213.98|4216.38|4215.98|4214.13|4213.73|1451
1650899750000|2022-04-25 15:15:50|4214.25|4213.85|4213.38|4212.98|4215.13|4214.73|4212.88|4212.48|1463
1650899760000|2022-04-25 15:16:00|4213.13|4212.73|4213.63|4213.23|4213.63|4213.23|4211.38|4210.98|2286
1650899770000|2022-04-25 15:16:10|4213.13|4212.73|4215.13|4214.73|4215.38|4214.98|4213.13|4212.73|782
1650899780000|2022-04-25 15:16:20|4215.25|4214.85|4216.38|4215.98|4216.38|4215.98|4215.13|4214.73|755
1650899790000|2022-04-25 15:16:30|4216.25|4215.85|4215.38|4214.98|4216.25|4215.85|4215.13|4214.73|411
1650899800000|2022-04-25 15:16:40|4215.13|4214.73|4215.63|4215.23|4216.63|4216.23|4214.63|4214.23|594
1650899810000|2022-04-25 15:16:50|4215.75|4215.35|4215.75|4215.35|4216.38|4215.98|4215.38|4214.98|450
1650899820000|2022-04-25 15:17:00|4216.13|4215.73|4214.88|4214.48|4216.88|4216.48|4214.63|4214.23|649
1650899830000|2022-04-25 15:17:10|4214.63|4214.23|4215.38|4214.98|4215.88|4215.48|4214.38|4213.98|461
1650899840000|2022-04-25 15:17:20|4215.5|4215.1|4215.38|4214.98|4216.13|4215.73|4215.38|4214.98|593
1650899850000|2022-04-25 15:17:30|4214.63|4214.23|4215.38|4214.98|4215.38|4214.98|4214.13|4213.73|586
1650899860000|2022-04-25 15:17:40|4215.5|4215.1|4215.13|4214.73|4215.5|4215.1|4214.63|4214.23|349
1650899870000|2022-04-25 15:17:50|4214.88|4214.48|4216.88|4216.48|4217.63|4217.23|4214.88|4214.48|523
1650899880000|2022-04-25 15:18:00|4216.13|4215.73|4217.38|4216.98|4217.38|4216.98|4216.13|4215.73|524
1650899890000|2022-04-25 15:18:10|4217.13|4216.73|4215.88|4215.48|4217.63|4217.23|4215.88|4215.48|542
1650899900000|2022-04-25 15:18:20|4215.75|4215.35|4216.88|4216.48|4216.88|4216.48|4214.5|4214.1|969
1650899910000|2022-04-25 15:18:30|4216.75|4216.35|4216.63|4216.23|4217.38|4216.98|4216.5|4216.1|494
1650899920000|2022-04-25 15:18:40|4216.38|4215.98|4215.75|4215.35|4216.5|4216.1|4215.75|4215.35|393
1650899930000|2022-04-25 15:18:50|4215.63|4215.23|4216.88|4216.48|4216.88|4216.48|4215.63|4215.23|265
1650899940000|2022-04-25 15:19:00|4217.13|4216.73|4218.63|4218.23|4219.38|4218.98|4217.13|4216.73|1283
1650899950000|2022-04-25 15:19:10|4218.38|4217.98|4216.63|4216.23|4218.63|4218.23|4216.63|4216.23|408
1650899960000|2022-04-25 15:19:20|4216.88|4216.48|4217.38|4216.98|4217.63|4217.23|4216.38|4215.98|413
1650899970000|2022-04-25 15:19:30|4218.13|4217.73|4219.38|4218.98|4219.88|4219.48|4218.13|4217.73|614
1650899980000|2022-04-25 15:19:40|4219.63|4219.23|4218.63|4218.23|4220.13|4219.73|4218.63|4218.23|537
1650899990000|2022-04-25 15:19:50|4218.88|4218.48|4218.63|4218.23|4219.38|4218.98|4218.38|4217.98|513
1650900000000|2022-04-25 15:20:00|4218.38|4217.98|4221.38|4220.98|4221.88|4221.48|4218|4217.6|1239
1650900010000|2022-04-25 15:20:10|4221.63|4221.23|4223.63|4223.23|4224.88|4224.48|4221.13|4220.73|1391
1650900020000|2022-04-25 15:20:20|4223.38|4222.98|4222.13|4221.73|4224.38|4223.98|4222.13|4221.73|698
1650900030000|2022-04-25 15:20:30|4222.38|4221.98|4223.63|4223.23|4223.63|4223.23|4221.63|4221.23|601
1650900040000|2022-04-25 15:20:40|4225.13|4224.73|4222.88|4222.48|4225.38|4224.98|4222.63|4222.23|904
1650900050000|2022-04-25 15:20:50|4222.63|4222.23|4224.63|4224.23|4225.13|4224.73|4222.63|4222.23|597
1650900060000|2022-04-25 15:21:00|4225.13|4224.73|4224.63|4224.23|4226.13|4225.73|4224.13|4223.73|1010
1650900070000|2022-04-25 15:21:10|4225.38|4224.98|4223.88|4223.48|4225.63|4225.23|4223.88|4223.48|634
1650900080000|2022-04-25 15:21:20|4223.63|4223.23|4223.38|4222.98|4224.13|4223.73|4222.88|4222.48|372
1650900090000|2022-04-25 15:21:30|4224|4223.6|4224.38|4223.98|4225.38|4224.98|4223.38|4222.98|589
1650900100000|2022-04-25 15:21:40|4224.13|4223.73|4224.63|4224.23|4225.38|4224.98|4224.13|4223.73|494
1650900110000|2022-04-25 15:21:50|4225.13|4224.73|4224.63|4224.23|4225.13|4224.73|4223.38|4222.98|625
1650900120000|2022-04-25 15:22:00|4225.13|4224.73|4226.13|4225.73|4226.13|4225.73|4223.88|4223.48|672
1650900130000|2022-04-25 15:22:10|4226|4225.6|4225.13|4224.73|4226.25|4225.85|4225.13|4224.73|616
1650900140000|2022-04-25 15:22:20|4224.88|4224.48|4224.88|4224.48|4225.63|4225.23|4224.63|4224.23|370
1650900150000|2022-04-25 15:22:30|4224.63|4224.23|4224.13|4223.73|4225.13|4224.73|4224.13|4223.73|362
1650900160000|2022-04-25 15:22:40|4223.88|4223.48|4223.63|4223.23|4224.88|4224.48|4223.38|4222.98|409
1650900170000|2022-04-25 15:22:50|4223.88|4223.48|4225.13|4224.73|4225.38|4224.98|4223.38|4222.98|624
1650900180000|2022-04-25 15:23:00|4224.38|4223.98|4224.38|4223.98|4225.5|4225.1|4223.38|4222.98|569
1650900190000|2022-04-25 15:23:10|4224.13|4223.73|4225.13|4224.73|4225.63|4225.23|4224.13|4223.73|601
1650900200000|2022-04-25 15:23:20|4224.38|4223.98|4224.13|4223.73|4224.63|4224.23|4224.13|4223.73|405
1650900210000|2022-04-25 15:23:30|4224.25|4223.85|4225.63|4225.23|4225.63|4225.23|4224.13|4223.73|509
1650900220000|2022-04-25 15:23:40|4225.13|4224.73|4225.13|4224.73|4225.88|4225.48|4225.13|4224.73|254
1650900230000|2022-04-25 15:23:50|4225|4224.6|4223.38|4222.98|4225.13|4224.73|4223.13|4222.73|632
1650900240000|2022-04-25 15:24:00|4223.13|4222.73|4224.63|4224.23|4224.63|4224.23|4223.13|4222.73|444
1650900250000|2022-04-25 15:24:10|4225.13|4224.73|4226.13|4225.73|4227.13|4226.73|4224.88|4224.48|834
1650900260000|2022-04-25 15:24:20|4226.25|4225.85|4224.13|4223.73|4226.63|4226.23|4224.13|4223.73|532
1650900270000|2022-04-25 15:24:30|4223.88|4223.48|4225.38|4224.98|4225.63|4225.23|4223.63|4223.23|519
1650900280000|2022-04-25 15:24:40|4225.63|4225.23|4225.63|4225.23|4226.13|4225.73|4225.13|4224.73|332
1650900290000|2022-04-25 15:24:50|4225.88|4225.48|4225.13|4224.73|4225.88|4225.48|4224.63|4224.23|433
1650900300000|2022-04-25 15:25:00|4225.75|4225.35|4224.63|4224.23|4225.75|4225.35|4224.13|4223.73|477
1650900310000|2022-04-25 15:25:10|4224.13|4223.73|4225.63|4225.23|4225.63|4225.23|4223.88|4223.48|488
1650900320000|2022-04-25 15:25:20|4225.88|4225.48|4225.38|4224.98|4225.88|4225.48|4224.88|4224.48|427
1650900330000|2022-04-25 15:25:30|4225.63|4225.23|4228.88|4228.48|4229.13|4228.73|4224.88|4224.48|952
1650900340000|2022-04-25 15:25:40|4229.13|4228.73|4229.38|4228.98|4229.63|4229.23|4227.5|4227.1|1290
1650900350000|2022-04-25 15:25:50|4229.63|4229.23|4231.63|4231.23|4231.88|4231.48|4229.63|4229.23|1549
1650900360000|2022-04-25 15:26:00|4231.38|4230.98|4232.63|4232.23|4233.63|4233.23|4231.38|4230.98|1542
1650900370000|2022-04-25 15:26:10|4232.75|4232.35|4232.38|4231.98|4232.88|4232.48|4231.63|4231.23|968
1650900380000|2022-04-25 15:26:20|4232.88|4232.48|4232.38|4231.98|4233.88|4233.48|4231.88|4231.48|1009
1650900390000|2022-04-25 15:26:30|4232.13|4231.73|4231.13|4230.73|4232.13|4231.73|4231.13|4230.73|770
1650900400000|2022-04-25 15:26:40|4230.88|4230.48|4228.88|4228.48|4230.88|4230.48|4228.88|4228.48|686
1650900410000|2022-04-25 15:26:50|4229.13|4228.73|4229.13|4228.73|4229.5|4229.1|4228.63|4228.23|528
1650900420000|2022-04-25 15:27:00|4228.63|4228.23|4228.63|4228.23|4228.63|4228.23|4227.13|4226.73|1087
1650900430000|2022-04-25 15:27:10|4228.13|4227.73|4227.63|4227.23|4228.13|4227.73|4227.38|4226.98|494
1650900440000|2022-04-25 15:27:20|4227.5|4227.1|4227.63|4227.23|4228.63|4228.23|4227.5|4227.1|515
1650900450000|2022-04-25 15:27:30|4227.38|4226.98|4227.13|4226.73|4227.63|4227.23|4226.88|4226.48|333
1650900460000|2022-04-25 15:27:40|4226.88|4226.48|4227.13|4226.73|4227.88|4227.48|4226.88|4226.48|391
1650900470000|2022-04-25 15:27:50|4227.63|4227.23|4227.38|4226.98|4228.13|4227.73|4227.38|4226.98|345
1650900480000|2022-04-25 15:28:00|4227.13|4226.73|4227.38|4226.98|4228.13|4227.73|4226.63|4226.23|636
1650900490000|2022-04-25 15:28:10|4227.13|4226.73|4225.88|4225.48|4227.13|4226.73|4225.63|4225.23|582
1650900500000|2022-04-25 15:28:20|4226.13|4225.73|4224.13|4223.73|4226.38|4225.98|4224.13|4223.73|1157
1650900510000|2022-04-25 15:28:30|4224.25|4223.85|4223.63|4223.23|4224.25|4223.85|4223.13|4222.73|759
1650900520000|2022-04-25 15:28:40|4222.88|4222.48|4221.13|4220.73|4222.88|4222.48|4221|4220.6|1166
1650900530000|2022-04-25 15:28:50|4220.88|4220.48|4220.63|4220.23|4221.38|4220.98|4220.13|4219.73|897
1650900540000|2022-04-25 15:29:00|4220.38|4219.98|4220.38|4219.98|4221.63|4221.23|4219.38|4218.98|1002
1650900550000|2022-04-25 15:29:10|4220.13|4219.73|4220.63|4220.23|4220.63|4220.23|4219.38|4218.98|723
1650900560000|2022-04-25 15:29:20|4220.38|4219.98|4218.63|4218.23|4220.88|4220.48|4218.63|4218.23|712
1650900570000|2022-04-25 15:29:30|4218.5|4218.1|4218.75|4218.35|4219.13|4218.73|4218.13|4217.73|800
1650900580000|2022-04-25 15:29:40|4218.63|4218.23|4217.88|4217.48|4218.63|4218.23|4217.38|4216.98|616
1650900590000|2022-04-25 15:29:50|4217.38|4216.98|4219.38|4218.98|4219.38|4218.98|4217.38|4216.98|806
1650900600000|2022-04-25 15:30:00|4220.13|4219.73|4220.38|4219.98|4220.88|4220.48|4219.13|4218.73|1061
1650900610000|2022-04-25 15:30:10|4220.63|4220.23|4220.63|4220.23|4220.63|4220.23|4219.13|4218.73|807
1650900620000|2022-04-25 15:30:20|4221.13|4220.73|4219.88|4219.48|4221.13|4220.73|4218.63|4218.23|587
1650900630000|2022-04-25 15:30:30|4219.63|4219.23|4217.63|4217.23|4219.88|4219.48|4217.63|4217.23|722
1650900640000|2022-04-25 15:30:40|4217.38|4216.98|4217.63|4217.23|4218.38|4217.98|4216.88|4216.48|805
1650900650000|2022-04-25 15:30:50|4217.5|4217.1|4215.88|4215.48|4217.5|4217.1|4215.88|4215.48|517
1650900660000|2022-04-25 15:31:00|4215.63|4215.23|4215.38|4214.98|4215.63|4215.23|4214.13|4213.73|1367
1650900670000|2022-04-25 15:31:10|4215.13|4214.73|4214.88|4214.48|4215.38|4214.98|4214.13|4213.73|484
1650900680000|2022-04-25 15:31:20|4214.75|4214.35|4215.38|4214.98|4215.88|4215.48|4214.63|4214.23|329
1650900690000|2022-04-25 15:31:30|4215.75|4215.35|4214.63|4214.23|4216.38|4215.98|4213.88|4213.48|748
1650900700000|2022-04-25 15:31:40|4214.38|4213.98|4215.13|4214.73|4215.88|4215.48|4214.38|4213.98|449
1650900710000|2022-04-25 15:31:50|4214.88|4214.48|4215|4214.6|4215.13|4214.73|4213.88|4213.48|850
1650900720000|2022-04-25 15:32:00|4215.13|4214.73|4212.63|4212.23|4215.13|4214.73|4211.63|4211.23|1339
1650900730000|2022-04-25 15:32:10|4212.13|4211.73|4211.88|4211.48|4212.13|4211.73|4210.38|4209.98|1876
1650900740000|2022-04-25 15:32:20|4212.13|4211.73|4212.63|4212.23|4212.88|4212.48|4212.13|4211.73|790
1650900750000|2022-04-25 15:32:30|4212.88|4212.48|4211.63|4211.23|4213.13|4212.73|4211.38|4210.98|755
1650900760000|2022-04-25 15:32:40|4211.38|4210.98|4211.13|4210.73|4211.63|4211.23|4210.38|4209.98|733
1650900770000|2022-04-25 15:32:50|4211.38|4210.98|4211.88|4211.48|4211.88|4211.48|4211.13|4210.73|404
1650900780000|2022-04-25 15:33:00|4211.38|4210.98|4211.13|4210.73|4212|4211.6|4210.88|4210.48|586
1650900790000|2022-04-25 15:33:10|4211.63|4211.23|4211.38|4210.98|4212.13|4211.73|4211.38|4210.98|368
1650900800000|2022-04-25 15:33:20|4211.13|4210.73|4212.13|4211.73|4212.13|4211.73|4210.63|4210.23|499
1650900810000|2022-04-25 15:33:30|4212.38|4211.98|4212.38|4211.98|4213.38|4212.98|4212.38|4211.98|549
1650900820000|2022-04-25 15:33:40|4212.63|4212.23|4215.38|4214.98|4215.88|4215.48|4211.88|4211.48|1447
1650900830000|2022-04-25 15:33:50|4215.5|4215.1|4215.88|4215.48|4215.88|4215.48|4214.38|4213.98|1183
1650900840000|2022-04-25 15:34:00|4215.38|4214.98|4216.13|4215.73|4216.25|4215.85|4214.88|4214.48|781
1650900850000|2022-04-25 15:34:10|4216.88|4216.48|4219.13|4218.73|4219.38|4218.98|4216.63|4216.23|1737
1650900860000|2022-04-25 15:34:20|4219.38|4218.98|4218.13|4217.73|4219.38|4218.98|4218.13|4217.73|1179
1650900870000|2022-04-25 15:34:30|4217.88|4217.48|4216.38|4215.98|4218.38|4217.98|4215.88|4215.48|789
1650900880000|2022-04-25 15:34:40|4216.63|4216.23|4217.63|4217.23|4217.63|4217.23|4216.13|4215.73|476
1650900890000|2022-04-25 15:34:50|4217.13|4216.73|4217.38|4216.98|4217.88|4217.48|4216.63|4216.23|573
1650900900000|2022-04-25 15:35:00|4217.88|4217.48|4219.13|4218.73|4219.38|4218.98|4217.88|4217.48|943
1650900910000|2022-04-25 15:35:10|4219.38|4218.98|4221.38|4220.98|4223.13|4222.73|4218.88|4218.48|2195
1650900920000|2022-04-25 15:35:20|4220.88|4220.48|4224.63|4224.23|4224.88|4224.48|4220.88|4220.48|1378
1650900930000|2022-04-25 15:35:30|4224.38|4223.98|4226.63|4226.23|4226.88|4226.48|4224.38|4223.98|843
1650900940000|2022-04-25 15:35:40|4226.38|4225.98|4224.63|4224.23|4226.63|4226.23|4224.5|4224.1|941
1650900950000|2022-04-25 15:35:50|4224.88|4224.48|4224.38|4223.98|4225.38|4224.98|4224.13|4223.73|609
1650900960000|2022-04-25 15:36:00|4224.13|4223.73|4227.75|4227.35|4228.38|4227.98|4224.13|4223.73|1318
1650900970000|2022-04-25 15:36:10|4227.38|4226.98|4225.63|4225.23|4227.38|4226.98|4225.38|4224.98|670
1650900980000|2022-04-25 15:36:20|4225.38|4224.98|4224.88|4224.48|4225.63|4225.23|4224.38|4223.98|585
1650900990000|2022-04-25 15:36:30|4225.13|4224.73|4225.38|4224.98|4225.63|4225.23|4224.38|4223.98|542
1650901000000|2022-04-25 15:36:40|4224.63|4224.23|4225.13|4224.73|4226.38|4225.98|4224.63|4224.23|513
1650901010000|2022-04-25 15:36:50|4224.88|4224.48|4224.63|4224.23|4225.63|4225.23|4224.38|4223.98|341
1650901020000|2022-04-25 15:37:00|4224.13|4223.73|4223.38|4222.98|4224.13|4223.73|4222.88|4222.48|720
1650901030000|2022-04-25 15:37:10|4223.13|4222.73|4222.13|4221.73|4223.13|4222.73|4222.13|4221.73|653
1650901040000|2022-04-25 15:37:20|4221.88|4221.48|4220.88|4220.48|4221.88|4221.48|4220.88|4220.48|499
1650901050000|2022-04-25 15:37:30|4220.75|4220.35|4220.38|4219.98|4220.75|4220.35|4219.63|4219.23|682
1650901060000|2022-04-25 15:37:40|4220.63|4220.23|4219.13|4218.73|4220.63|4220.23|4218.88|4218.48|664
1650901070000|2022-04-25 15:37:50|4219.38|4218.98|4218.88|4218.48|4220.13|4219.73|4218.88|4218.48|409
1650901080000|2022-04-25 15:38:00|4218|4217.6|4219.13|4218.73|4219.13|4218.73|4217.88|4217.48|888
1650901090000|2022-04-25 15:38:10|4218.88|4218.48|4218.13|4217.73|4219.13|4218.73|4217.38|4216.98|867
1650901100000|2022-04-25 15:38:20|4218.38|4217.98|4218.5|4218.1|4218.63|4218.23|4217.63|4217.23|471
1650901110000|2022-04-25 15:38:30|4218.63|4218.23|4216.38|4215.98|4218.88|4218.48|4216.13|4215.73|1154
1650901120000|2022-04-25 15:38:40|4216.13|4215.73|4215.5|4215.1|4216.38|4215.98|4215.5|4215.1|820
1650901130000|2022-04-25 15:38:50|4215.13|4214.73|4213.88|4213.48|4215.38|4214.98|4213.63|4213.23|1217
1650901140000|2022-04-25 15:39:00|4213.63|4213.23|4213.38|4212.98|4213.88|4213.48|4213.25|4212.85|701
1650901150000|2022-04-25 15:39:10|4213.13|4212.73|4213.13|4212.73|4213.88|4213.48|4212.88|4212.48|612
1650901160000|2022-04-25 15:39:20|4213.38|4212.98|4214.63|4214.23|4214.88|4214.48|4212.63|4212.23|570
1650901170000|2022-04-25 15:39:30|4214.88|4214.48|4217.38|4216.98|4217.38|4216.98|4214.13|4213.73|925
1650901180000|2022-04-25 15:39:40|4217.13|4216.73|4215.38|4214.98|4217.13|4216.73|4215.38|4214.98|547
1650901190000|2022-04-25 15:39:50|4215.13|4214.73|4215.88|4215.48|4216.38|4215.98|4215.13|4214.73|356
1650901200000|2022-04-25 15:40:00|4215.38|4214.98|4215.88|4215.48|4217.75|4217.35|4215.13|4214.73|766
1650901210000|2022-04-25 15:40:10|4215.63|4215.23|4216.38|4215.98|4217.13|4216.73|4215.63|4215.23|474
1650901220000|2022-04-25 15:40:20|4216.13|4215.73|4215.38|4214.98|4217.63|4217.23|4215.38|4214.98|545
1650901230000|2022-04-25 15:40:30|4214.88|4214.48|4214.38|4213.98|4215.13|4214.73|4214.13|4213.73|584
1650901240000|2022-04-25 15:40:40|4214.25|4213.85|4214.88|4214.48|4215.38|4214.98|4213.88|4213.48|442
1650901250000|2022-04-25 15:40:50|4214.5|4214.1|4214.63|4214.23|4214.88|4214.48|4214.13|4213.73|350
1650901260000|2022-04-25 15:41:00|4213.88|4213.48|4213.88|4213.48|4214.13|4213.73|4213.38|4212.98|431
1650901270000|2022-04-25 15:41:10|4214.13|4213.73|4213.88|4213.48|4214.63|4214.23|4213.63|4213.23|285
1650901280000|2022-04-25 15:41:20|4213.63|4213.23|4213.88|4213.48|4214.38|4213.98|4213.38|4212.98|275
1650901290000|2022-04-25 15:41:30|4213.63|4213.23|4214.13|4213.73|4214.38|4213.98|4213.38|4212.98|258
1650901300000|2022-04-25 15:41:40|4214|4213.6|4213.63|4213.23|4214|4213.6|4212.88|4212.48|470
1650901310000|2022-04-25 15:41:50|4213.88|4213.48|4212.88|4212.48|4213.88|4213.48|4212.63|4212.23|257
1650901320000|2022-04-25 15:42:00|4212.38|4211.98|4212.63|4212.23|4213.38|4212.98|4212.13|4211.73|579
1650901330000|2022-04-25 15:42:10|4212.5|4212.1|4212.88|4212.48|4213.38|4212.98|4212.13|4211.73|324
1650901340000|2022-04-25 15:42:20|4213.13|4212.73|4214.13|4213.73|4214.38|4213.98|4212.5|4212.1|434
1650901350000|2022-04-25 15:42:30|4214.63|4214.23|4214.63|4214.23|4214.88|4214.48|4213.88|4213.48|549
1650901360000|2022-04-25 15:42:40|4214.88|4214.48|4213.38|4212.98|4214.88|4214.48|4212.88|4212.48|404
1650901370000|2022-04-25 15:42:50|4213.5|4213.1|4212.88|4212.48|4213.5|4213.1|4212.38|4211.98|456
1650901380000|2022-04-25 15:43:00|4212.75|4212.35|4213.88|4213.48|4213.88|4213.48|4212.13|4211.73|567
1650901390000|2022-04-25 15:43:10|4213.63|4213.23|4212.75|4212.35|4213.88|4213.48|4212.38|4211.98|353
1650901400000|2022-04-25 15:43:20|4212.63|4212.23|4212.25|4211.85|4212.63|4212.23|4211.63|4211.23|206
1650901410000|2022-04-25 15:43:30|4212.13|4211.73|4213.13|4212.73|4214.63|4214.23|4212.13|4211.73|547
1650901420000|2022-04-25 15:43:40|4212.88|4212.48|4212.88|4212.48|4213.38|4212.98|4212.63|4212.23|305
1650901430000|2022-04-25 15:43:50|4212.63|4212.23|4213.63|4213.23|4213.88|4213.48|4212.63|4212.23|278
1650901440000|2022-04-25 15:44:00|4213.38|4212.98|4215.38|4214.98|4216.13|4215.73|4213.38|4212.98|724
1650901450000|2022-04-25 15:44:10|4215.13|4214.73|4212.63|4212.23|4215.13|4214.73|4212.63|4212.23|357
1650901460000|2022-04-25 15:44:20|4212.38|4211.98|4211.38|4210.98|4212.38|4211.98|4210.88|4210.48|1010
1650901470000|2022-04-25 15:44:30|4211.63|4211.23|4211.13|4210.73|4211.63|4211.23|4210.75|4210.35|342
1650901480000|2022-04-25 15:44:40|4210.88|4210.48|4210.5|4210.1|4210.88|4210.48|4210.38|4209.98|509
1650901490000|2022-04-25 15:44:50|4210.63|4210.23|4210.38|4209.98|4210.88|4210.48|4209.88|4209.48|531
1650901500000|2022-04-25 15:45:00|4209.88|4209.48|4207.13|4206.73|4209.88|4209.48|4207.13|4206.73|4263
1650901510000|2022-04-25 15:45:10|4207.38|4206.98|4207.88|4207.48|4208.13|4207.73|4207.13|4206.73|1072
1650901520000|2022-04-25 15:45:20|4207.38|4206.98|4207.38|4206.98|4208.13|4207.73|4207.13|4206.73|763
1650901530000|2022-04-25 15:45:30|4207.13|4206.73|4207.13|4206.73|4207.88|4207.48|4207.13|4206.73|834
1650901540000|2022-04-25 15:45:40|4207.38|4206.98|4207.38|4206.98|4207.88|4207.48|4207.38|4206.98|429
1650901550000|2022-04-25 15:45:50|4207.13|4206.73|4207.13|4206.73|4207.88|4207.48|4207.13|4206.73|251
1650901560000|2022-04-25 15:46:00|4207.38|4206.98|4206.63|4206.23|4207.75|4207.35|4206.38|4205.98|679
1650901570000|2022-04-25 15:46:10|4206.88|4206.48|4205.63|4205.23|4206.88|4206.48|4205.63|4205.23|682
1650901580000|2022-04-25 15:46:20|4205.38|4204.98|4205.88|4205.48|4206.13|4205.73|4204.88|4204.48|966
1650901590000|2022-04-25 15:46:30|4206.13|4205.73|4205.13|4204.73|4206.38|4205.98|4204.88|4204.48|614
1650901600000|2022-04-25 15:46:40|4204.88|4204.48|4205.38|4204.98|4206.13|4205.73|4204.88|4204.48|812
1650901610000|2022-04-25 15:46:50|4205.13|4204.73|4206.13|4205.73|4206.13|4205.73|4204.63|4204.23|1313
1650901620000|2022-04-25 15:47:00|4205.88|4205.48|4205.38|4204.98|4205.88|4205.48|4205.13|4204.73|689
1650901630000|2022-04-25 15:47:10|4205.13|4204.73|4205.13|4204.73|4205.5|4205.1|4204.88|4204.48|670
1650901640000|2022-04-25 15:47:20|4204.88|4204.48|4204.88|4204.48|4205.13|4204.73|4204.63|4204.23|821
1650901650000|2022-04-25 15:47:30|4204.63|4204.23|4202.88|4202.48|4205.13|4204.73|4202.88|4202.48|1340
1650901660000|2022-04-25 15:47:40|4203.13|4202.73|4203.88|4203.48|4204.63|4204.23|4203.13|4202.73|1042
1650901670000|2022-04-25 15:47:50|4204.13|4203.73|4203.63|4203.23|4204.63|4204.23|4203.63|4203.23|1072
1650901680000|2022-04-25 15:48:00|4203.38|4202.98|4203.88|4203.48|4203.88|4203.48|4202.63|4202.23|893
1650901690000|2022-04-25 15:48:10|4204.13|4203.73|4204.88|4204.48|4205.63|4205.23|4204.13|4203.73|795
1650901700000|2022-04-25 15:48:20|4204.63|4204.23|4204.38|4203.98|4204.88|4204.48|4204.13|4203.73|622
1650901710000|2022-04-25 15:48:30|4204.25|4203.85|4203.13|4202.73|4204.38|4203.98|4202.63|4202.23|691
1650901720000|2022-04-25 15:48:40|4202.88|4202.48|4202.13|4201.73|4202.88|4202.48|4202.13|4201.73|646
1650901730000|2022-04-25 15:48:50|4202.63|4202.23|4202.38|4201.98|4202.63|4202.23|4202.13|4201.73|486
1650901740000|2022-04-25 15:49:00|4202.5|4202.1|4202.38|4201.98|4202.5|4202.1|4201.88|4201.48|660
1650901750000|2022-04-25 15:49:10|4202.25|4201.85|4202.63|4202.23|4202.63|4202.23|4201.88|4201.48|704
1650901760000|2022-04-25 15:49:20|4203.13|4202.73|4202.13|4201.73|4203.13|4202.73|4201.88|4201.48|554
1650901770000|2022-04-25 15:49:30|4202|4201.6|4202.38|4201.98|4202.88|4202.48|4201.88|4201.48|397
1650901780000|2022-04-25 15:49:40|4202.13|4201.73|4202.13|4201.73|4202.38|4201.98|4201.88|4201.48|218
1650901790000|2022-04-25 15:49:50|4201.88|4201.48|4201.13|4200.73|4202.38|4201.98|4200.63|4200.23|1066
1650901800000|2022-04-25 15:50:00|4200.88|4200.48|4201.13|4200.73|4201.63|4201.23|4200.5|4200.1|881
1650901810000|2022-04-25 15:50:10|4200.63|4200.23|4201.13|4200.73|4201.88|4201.48|4200.63|4200.23|714
1650901820000|2022-04-25 15:50:20|4201.38|4200.98|4202.63|4202.23|4202.63|4202.23|4201.38|4200.98|732
1650901830000|2022-04-25 15:50:30|4202.38|4201.98|4202.25|4201.85|4202.63|4202.23|4201.88|4201.48|440
1650901840000|2022-04-25 15:50:40|4202.13|4201.73|4202.63|4202.23|4202.63|4202.23|4201.88|4201.48|543
1650901850000|2022-04-25 15:50:50|4202.88|4202.48|4202.38|4201.98|4203.38|4202.98|4202.13|4201.73|573
1650901860000|2022-04-25 15:51:00|4202.5|4202.1|4201.38|4200.98|4202.63|4202.23|4201.38|4200.98|632
1650901870000|2022-04-25 15:51:10|4201.13|4200.73|4201.63|4201.23|4202.13|4201.73|4201.13|4200.73|648
1650901880000|2022-04-25 15:51:20|4201.38|4200.98|4203.38|4202.98|4203.38|4202.98|4201.38|4200.98|497
1650901890000|2022-04-25 15:51:30|4203.13|4202.73|4204.13|4203.73|4204.63|4204.23|4202.88|4202.48|891
1650901900000|2022-04-25 15:51:40|4203.88|4203.48|4204.88|4204.48|4206.38|4205.98|4203.88|4203.48|1294
1650901910000|2022-04-25 15:51:50|4204.63|4204.23|4202.63|4202.23|4204.63|4204.23|4202.63|4202.23|786
1650901920000|2022-04-25 15:52:00|4202.38|4201.98|4203.13|4202.73|4203.63|4203.23|4202.38|4201.98|964
1650901930000|2022-04-25 15:52:10|4202.88|4202.48|4202.13|4201.73|4202.88|4202.48|4201.88|4201.48|487
1650901940000|2022-04-25 15:52:20|4201.88|4201.48|4202.13|4201.73|4203.13|4202.73|4201.38|4200.98|1375
1650901950000|2022-04-25 15:52:30|4201.88|4201.48|4202.63|4202.23|4202.63|4202.23|4201.38|4200.98|484
1650901960000|2022-04-25 15:52:40|4202.88|4202.48|4203.88|4203.48|4203.88|4203.48|4202.63|4202.23|451
1650901970000|2022-04-25 15:52:50|4203.63|4203.23|4201.63|4201.23|4203.63|4203.23|4201.63|4201.23|569
1650901980000|2022-04-25 15:53:00|4201.88|4201.48|4201.38|4200.98|4202.63|4202.23|4201.38|4200.98|475
1650901990000|2022-04-25 15:53:10|4200.88|4200.48|4200.63|4200.23|4201.38|4200.98|4200.63|4200.23|617
1650902000000|2022-04-25 15:53:20|4200.13|4199.73|4200.63|4200.23|4200.88|4200.48|4199.88|4199.48|612
1650902010000|2022-04-25 15:53:30|4200.38|4199.98|4199.88|4199.48|4200.88|4200.48|4199.88|4199.48|597
1650902020000|2022-04-25 15:53:40|4200.13|4199.73|4200.88|4200.48|4201.38|4200.98|4199.88|4199.48|586
1650902030000|2022-04-25 15:53:50|4200.63|4200.23|4201.88|4201.48|4202.38|4201.98|4200.13|4199.73|745
1650902040000|2022-04-25 15:54:00|4202.13|4201.73|4202.38|4201.98|4202.63|4202.23|4201.38|4200.98|838
1650902050000|2022-04-25 15:54:10|4202.13|4201.73|4201.88|4201.48|4202.63|4202.23|4201.88|4201.48|285
1650902060000|2022-04-25 15:54:20|4202.13|4201.73|4203.38|4202.98|4203.88|4203.48|4202.13|4201.73|626
1650902070000|2022-04-25 15:54:30|4203.63|4203.23|4203.88|4203.48|4204.38|4203.98|4203.38|4202.98|617
1650902080000|2022-04-25 15:54:40|4204.13|4203.73|4202.63|4202.23|4204.13|4203.73|4202.63|4202.23|414
1650902090000|2022-04-25 15:54:50|4202.38|4201.98|4203.38|4202.98|4203.88|4203.48|4202.38|4201.98|512
1650902100000|2022-04-25 15:55:00|4203.13|4202.73|4203.38|4202.98|4203.63|4203.23|4202.13|4201.73|585
1650902110000|2022-04-25 15:55:10|4203.88|4203.48|4202.13|4201.73|4204.38|4203.98|4201.88|4201.48|866
1650902120000|2022-04-25 15:55:20|4201.88|4201.48|4203.38|4202.98|4203.63|4203.23|4201.88|4201.48|760
1650902130000|2022-04-25 15:55:30|4203.13|4202.73|4204.13|4203.73|4204.13|4203.73|4202.38|4201.98|497
1650902140000|2022-04-25 15:55:40|4204.38|4203.98|4206.5|4206.1|4207.13|4206.73|4204.38|4203.98|1118
1650902150000|2022-04-25 15:55:50|4206.38|4205.98|4207.63|4207.23|4207.63|4207.23|4206.38|4205.98|763
1650902160000|2022-04-25 15:56:00|4207.38|4206.98|4207.88|4207.48|4208.38|4207.98|4207.38|4206.98|767
1650902170000|2022-04-25 15:56:10|4207.63|4207.23|4204.88|4204.48|4207.88|4207.48|4204.38|4203.98|1642
1650902180000|2022-04-25 15:56:20|4205.13|4204.73|4207.13|4206.73|4207.63|4207.23|4205.13|4204.73|739
1650902190000|2022-04-25 15:56:30|4206.63|4206.23|4207.13|4206.73|4207.38|4206.98|4206.13|4205.73|490
1650902200000|2022-04-25 15:56:40|4207.25|4206.85|4207.13|4206.73|4207.63|4207.23|4207.13|4206.73|625
1650902210000|2022-04-25 15:56:50|4206.88|4206.48|4207.13|4206.73|4207.38|4206.98|4206.25|4205.85|683
1650902220000|2022-04-25 15:57:00|4206.88|4206.48|4208.63|4208.23|4208.88|4208.48|4206.63|4206.23|702
1650902230000|2022-04-25 15:57:10|4208.88|4208.48|4206.38|4205.98|4208.88|4208.48|4206.38|4205.98|602
1650902240000|2022-04-25 15:57:20|4206.63|4206.23|4208.13|4207.73|4208.13|4207.73|4206.63|4206.23|606
1650902250000|2022-04-25 15:57:30|4208.63|4208.23|4209.88|4209.48|4210.63|4210.23|4208.38|4207.98|1517
1650902260000|2022-04-25 15:57:40|4209.63|4209.23|4209.38|4208.98|4209.88|4209.48|4208.88|4208.48|803
1650902270000|2022-04-25 15:57:50|4208.88|4208.48|4209.13|4208.73|4209.63|4209.23|4208.38|4207.98|480
1650902280000|2022-04-25 15:58:00|4208.63|4208.23|4208.38|4207.98|4209.13|4208.73|4207.88|4207.48|585
1650902290000|2022-04-25 15:58:10|4208.25|4207.85|4208.13|4207.73|4208.88|4208.48|4206.88|4206.48|729
1650902300000|2022-04-25 15:58:20|4208.63|4208.23|4209.63|4209.23|4210.13|4209.73|4208.13|4207.73|457
1650902310000|2022-04-25 15:58:30|4209.38|4208.98|4208.63|4208.23|4209.63|4209.23|4208.13|4207.73|356
1650902320000|2022-04-25 15:58:40|4208.13|4207.73|4208.38|4207.98|4208.38|4207.98|4207.63|4207.23|385
1650902330000|2022-04-25 15:58:50|4208.63|4208.23|4209.13|4208.73|4209.63|4209.23|4208.63|4208.23|405
1650902340000|2022-04-25 15:59:00|4208.38|4207.98|4208.63|4208.23|4209.13|4208.73|4208.38|4207.98|332
1650902350000|2022-04-25 15:59:10|4208.38|4207.98|4209.13|4208.73|4209.63|4209.23|4208.38|4207.98|484
1650902360000|2022-04-25 15:59:20|4208.88|4208.48|4208.38|4207.98|4209.13|4208.73|4208.13|4207.73|431
1650902370000|2022-04-25 15:59:30|4208.63|4208.23|4208.63|4208.23|4209.38|4208.98|4207.88|4207.48|563
1650902380000|2022-04-25 15:59:40|4208.75|4208.35|4209.63|4209.23|4209.63|4209.23|4208.63|4208.23|305
1650902390000|2022-04-25 15:59:50|4209.13|4208.73|4209.25|4208.85|4209.63|4209.23|4209.13|4208.73|791
1650902400000|2022-04-25 16:00:00|4208.88|4208.48|4208.13|4207.73|4209.63|4209.23|4208.13|4207.73|915
1650902410000|2022-04-25 16:00:10|4208.38|4207.98|4206.63|4206.23|4208.38|4207.98|4206.63|4206.23|686
1650902420000|2022-04-25 16:00:20|4206.88|4206.48|4207.63|4207.23|4208.13|4207.73|4206.88|4206.48|411
1650902430000|2022-04-25 16:00:30|4207.5|4207.1|4206.63|4206.23|4207.63|4207.23|4206.38|4205.98|356
1650902440000|2022-04-25 16:00:40|4206.88|4206.48|4205.63|4205.23|4206.88|4206.48|4205.63|4205.23|342
1650902450000|2022-04-25 16:00:50|4205.13|4204.73|4205.38|4204.98|4205.63|4205.23|4204.88|4204.48|814
1650902460000|2022-04-25 16:01:00|4205.13|4204.73|4204.88|4204.48|4205.38|4204.98|4204.63|4204.23|598
1650902470000|2022-04-25 16:01:10|4204.63|4204.23|4204.13|4203.73|4205.13|4204.73|4203.63|4203.23|761
1650902480000|2022-04-25 16:01:20|4203.88|4203.48|4204.38|4203.98|4204.88|4204.48|4203.13|4202.73|792
1650902490000|2022-04-25 16:01:30|4204.13|4203.73|4205.88|4205.48|4205.88|4205.48|4204.13|4203.73|421
1650902500000|2022-04-25 16:01:40|4205.63|4205.23|4205.88|4205.48|4205.88|4205.48|4205.13|4204.73|453
1650902510000|2022-04-25 16:01:50|4206.13|4205.73|4207.13|4206.73|4208.38|4207.98|4205.88|4205.48|786
1650902520000|2022-04-25 16:02:00|4206.88|4206.48|4205.38|4204.98|4207.13|4206.73|4205.38|4204.98|765
1650902530000|2022-04-25 16:02:10|4205.13|4204.73|4204.75|4204.35|4205.63|4205.23|4204.63|4204.23|579
1650902540000|2022-04-25 16:02:20|4204.63|4204.23|4205.13|4204.73|4205.13|4204.73|4203.88|4203.48|850
1650902550000|2022-04-25 16:02:30|4205.63|4205.23|4205.63|4205.23|4206.13|4205.73|4205.13|4204.73|487
1650902560000|2022-04-25 16:02:40|4205.88|4205.48|4206.38|4205.98|4206.38|4205.98|4205.13|4204.73|386
1650902570000|2022-04-25 16:02:50|4206.63|4206.23|4205.63|4205.23|4207.13|4206.73|4205.63|4205.23|525
1650902580000|2022-04-25 16:03:00|4206.88|4206.48|4206.88|4206.48|4207.38|4206.98|4206.88|4206.48|500
1650902590000|2022-04-25 16:03:10|4206.63|4206.23|4206.63|4206.23|4207.38|4206.98|4206.38|4205.98|496
1650902600000|2022-04-25 16:03:20|4205.88|4205.48|4206.13|4205.73|4206.63|4206.23|4205.88|4205.48|617
1650902610000|2022-04-25 16:03:30|4205.88|4205.48|4207.38|4206.98|4207.38|4206.98|4205.88|4205.48|337
1650902620000|2022-04-25 16:03:40|4207.63|4207.23|4208.63|4208.23|4209.13|4208.73|4207.38|4206.98|680
1650902630000|2022-04-25 16:03:50|4209.13|4208.73|4208.88|4208.48|4209.63|4209.23|4208.63|4208.23|739
1650902640000|2022-04-25 16:04:00|4207.88|4207.48|4208.38|4207.98|4208.88|4208.48|4207.13|4206.73|1092
1650902650000|2022-04-25 16:04:10|4208.63|4208.23|4206.63|4206.23|4208.63|4208.23|4206.63|4206.23|605
1650902660000|2022-04-25 16:04:20|4206.38|4205.98|4206.13|4205.73|4206.88|4206.48|4205.88|4205.48|647
1650902670000|2022-04-25 16:04:30|4205.88|4205.48|4206.63|4206.23|4206.63|4206.23|4205.63|4205.23|455
1650902680000|2022-04-25 16:04:40|4207.13|4206.73|4208.13|4207.73|4208.63|4208.23|4207.13|4206.73|527
1650902690000|2022-04-25 16:04:50|4207.88|4207.48|4209.63|4209.23|4209.88|4209.48|4207.88|4207.48|882
1650902700000|2022-04-25 16:05:00|4209.38|4208.98|4212.38|4211.98|4212.38|4211.98|4209.13|4208.73|1554
1650902710000|2022-04-25 16:05:10|4212.13|4211.73|4212.88|4212.48|4212.88|4212.48|4211.13|4210.73|1243
1650902720000|2022-04-25 16:05:20|4213|4212.6|4214.38|4213.98|4214.38|4213.98|4212.88|4212.48|2612
1650902730000|2022-04-25 16:05:30|4214.13|4213.73|4214.38|4213.98|4214.38|4213.98|4214.13|4213.73|701
1650902740000|2022-04-25 16:05:40|4215.88|4215.48|4215.13|4214.73|4217.38|4216.98|4214.63|4214.23|2337
1650902750000|2022-04-25 16:05:50|4214.88|4214.48|4213.13|4212.73|4215.38|4214.98|4213.13|4212.73|588
1650902760000|2022-04-25 16:06:00|4212.88|4212.48|4218.13|4217.73|4219.88|4219.48|4212.88|4212.48|4255
1650902770000|2022-04-25 16:06:10|4218.38|4217.98|4217.38|4216.98|4218.63|4218.23|4216.88|4216.48|645
1650902780000|2022-04-25 16:06:20|4216.88|4216.48|4216.88|4216.48|4217.5|4217.1|4216.13|4215.73|594
1650902790000|2022-04-25 16:06:30|4217|4216.6|4217.88|4217.48|4217.88|4217.48|4215.63|4215.23|751
1650902800000|2022-04-25 16:06:40|4218.38|4217.98|4218.38|4217.98|4218.63|4218.23|4217.38|4216.98|685
1650902810000|2022-04-25 16:06:50|4218.63|4218.23|4218.13|4217.73|4218.88|4218.48|4218.13|4217.73|566
1650902820000|2022-04-25 16:07:00|4218.38|4217.98|4220.88|4220.48|4221.88|4221.48|4218.38|4217.98|1342
1650902830000|2022-04-25 16:07:10|4221.13|4220.73|4223.38|4222.98|4223.88|4223.48|4220.88|4220.48|1208
1650902840000|2022-04-25 16:07:20|4223.63|4223.23|4223.63|4223.23|4224.38|4223.98|4223.38|4222.98|879
1650902850000|2022-04-25 16:07:30|4223.88|4223.48|4224.5|4224.1|4225.13|4224.73|4223.88|4223.48|1412
1650902860000|2022-04-25 16:07:40|4224.13|4223.73|4224.75|4224.35|4225.13|4224.73|4224.13|4223.73|890
1650902870000|2022-04-25 16:07:50|4224.63|4224.23|4225.38|4224.98|4225.38|4224.98|4224.38|4223.98|769
1650902880000|2022-04-25 16:08:00|4225.25|4224.85|4226.38|4225.98|4227.88|4227.48|4225.13|4224.73|1501
1650902890000|2022-04-25 16:08:10|4226.88|4226.48|4226.13|4225.73|4227.63|4227.23|4226.13|4225.73|723
1650902900000|2022-04-25 16:08:20|4226.38|4225.98|4225.63|4225.23|4226.38|4225.98|4225.38|4224.98|896
1650902910000|2022-04-25 16:08:30|4225.38|4224.98|4224.13|4223.73|4225.63|4225.23|4223.38|4222.98|1300
1650902920000|2022-04-25 16:08:40|4224.38|4223.98|4223.38|4222.98|4224.63|4224.23|4223.13|4222.73|667
1650902930000|2022-04-25 16:08:50|4223.63|4223.23|4224.13|4223.73|4224.13|4223.73|4223.13|4222.73|690
1650902940000|2022-04-25 16:09:00|4223.88|4223.48|4224.13|4223.73|4225.13|4224.73|4223.13|4222.73|777
1650902950000|2022-04-25 16:09:10|4224.38|4223.98|4224.63|4224.23|4224.88|4224.48|4223.63|4223.23|510
1650902960000|2022-04-25 16:09:20|4224.5|4224.1|4223.88|4223.48|4225.13|4224.73|4223.63|4223.23|548
1650902970000|2022-04-25 16:09:30|4224.13|4223.73|4223.88|4223.48|4224.63|4224.23|4223.38|4222.98|648
1650902980000|2022-04-25 16:09:40|4223.63|4223.23|4223.63|4223.23|4224.13|4223.73|4222.88|4222.48|934
1650902990000|2022-04-25 16:09:50|4223.38|4222.98|4222.88|4222.48|4223.38|4222.98|4222.88|4222.48|536
1650903000000|2022-04-25 16:10:00|4223.38|4222.98|4222.13|4221.73|4223.38|4222.98|4221.63|4221.23|1010
1650903010000|2022-04-25 16:10:10|4222.25|4221.85|4220.88|4220.48|4222.63|4222.23|4220.88|4220.48|564
1650903020000|2022-04-25 16:10:20|4221.13|4220.73|4223.38|4222.98|4223.38|4222.98|4220.88|4220.48|814
1650903030000|2022-04-25 16:10:30|4223.63|4223.23|4224.5|4224.1|4224.63|4224.23|4223.13|4222.73|606
1650903040000|2022-04-25 16:10:40|4224.38|4223.98|4223.63|4223.23|4224.88|4224.48|4223.38|4222.98|710
1650903050000|2022-04-25 16:10:50|4223.13|4222.73|4226.88|4226.48|4227|4226.6|4223.13|4222.73|1346
1650903060000|2022-04-25 16:11:00|4227.13|4226.73|4229.38|4228.98|4229.63|4229.23|4227.13|4226.73|1849
1650903070000|2022-04-25 16:11:10|4229.63|4229.23|4228.63|4228.23|4229.63|4229.23|4228.13|4227.73|1254
1650903080000|2022-04-25 16:11:20|4228.88|4228.48|4226.88|4226.48|4228.88|4228.48|4226.63|4226.23|745
1650903090000|2022-04-25 16:11:30|4226.63|4226.23|4225.88|4225.48|4226.75|4226.35|4225.13|4224.73|585
1650903100000|2022-04-25 16:11:40|4225.63|4225.23|4223.38|4222.98|4225.63|4225.23|4223.38|4222.98|675
1650903110000|2022-04-25 16:11:50|4223.13|4222.73|4223.13|4222.73|4223.88|4223.48|4223.13|4222.73|530
1650903120000|2022-04-25 16:12:00|4222.88|4222.48|4223.13|4222.73|4223.63|4223.23|4221.88|4221.48|790
1650903130000|2022-04-25 16:12:10|4223.38|4222.98|4222.13|4221.73|4223.38|4222.98|4221.88|4221.48|561
1650903140000|2022-04-25 16:12:20|4221.88|4221.48|4221.88|4221.48|4222.38|4221.98|4221.13|4220.73|548
1650903150000|2022-04-25 16:12:30|4221.63|4221.23|4221.88|4221.48|4223.13|4222.73|4221.63|4221.23|425
1650903160000|2022-04-25 16:12:40|4221.63|4221.23|4221.38|4220.98|4222.38|4221.98|4221.13|4220.73|508
1650903170000|2022-04-25 16:12:50|4221.63|4221.23|4221.13|4220.73|4221.63|4221.23|4220.88|4220.48|398
1650903180000|2022-04-25 16:13:00|4221|4220.6|4221.63|4221.23|4222.38|4221.98|4220.13|4219.73|1493
1650903190000|2022-04-25 16:13:10|4221.88|4221.48|4222.13|4221.73|4222.88|4222.48|4221.38|4220.98|448
1650903200000|2022-04-25 16:13:20|4222.38|4221.98|4222.25|4221.85|4222.38|4221.98|4221.63|4221.23|211
1650903210000|2022-04-25 16:13:30|4222.13|4221.73|4222.38|4221.98|4222.88|4222.48|4221.63|4221.23|470
1650903220000|2022-04-25 16:13:40|4222.88|4222.48|4222.63|4222.23|4222.88|4222.48|4222.38|4221.98|590
1650903230000|2022-04-25 16:13:50|4224.13|4223.73|4225.13|4224.73|4225.13|4224.73|4223.38|4222.98|869
1650903240000|2022-04-25 16:14:00|4224.88|4224.48|4225.38|4224.98|4225.88|4225.48|4224.63|4224.23|556
1650903250000|2022-04-25 16:14:10|4224.88|4224.48|4225.38|4224.98|4225.38|4224.98|4224.13|4223.73|363
1650903260000|2022-04-25 16:14:20|4225.63|4225.23|4224.38|4223.98|4225.63|4225.23|4224.13|4223.73|534
1650903270000|2022-04-25 16:14:30|4224.63|4224.23|4223.63|4223.23|4224.63|4224.23|4223.63|4223.23|380
1650903280000|2022-04-25 16:14:40|4223.38|4222.98|4224.38|4223.98|4224.63|4224.23|4222.88|4222.48|369
1650903290000|2022-04-25 16:14:50|4224.63|4224.23|4223.88|4223.48|4225.13|4224.73|4223.63|4223.23|386
1650903300000|2022-04-25 16:15:00|4223.63|4223.23|4225.13|4224.73|4225.88|4225.48|4223.38|4222.98|506
1650903310000|2022-04-25 16:15:10|4224.63|4224.23|4225.13|4224.73|4225.13|4224.73|4223.88|4223.48|381
1650903320000|2022-04-25 16:15:20|4226.38|4225.98|4227.63|4227.23|4227.63|4227.23|4226.13|4225.73|556
1650903330000|2022-04-25 16:15:30|4227.38|4226.98|4225.88|4225.48|4227.38|4226.98|4225.63|4225.23|762
1650903340000|2022-04-25 16:15:40|4225.63|4225.23|4227.63|4227.23|4228.13|4227.73|4225.63|4225.23|452
1650903350000|2022-04-25 16:15:50|4227.38|4226.98|4227.38|4226.98|4228.88|4228.48|4227.13|4226.73|567
1650903360000|2022-04-25 16:16:00|4227.13|4226.73|4228.63|4228.23|4229.38|4228.98|4226.88|4226.48|665
1650903370000|2022-04-25 16:16:10|4228.88|4228.48|4228.13|4227.73|4228.88|4228.48|4227.38|4226.98|503
1650903380000|2022-04-25 16:16:20|4228.38|4227.98|4229.88|4229.48|4230.38|4229.98|4228.13|4227.73|660
1650903390000|2022-04-25 16:16:30|4229.63|4229.23|4227.63|4227.23|4229.63|4229.23|4227.63|4227.23|545
1650903400000|2022-04-25 16:16:40|4227.75|4227.35|4226.5|4226.1|4227.75|4227.35|4226.38|4225.98|337
1650903410000|2022-04-25 16:16:50|4226.38|4225.98|4225.38|4224.98|4226.75|4226.35|4225.38|4224.98|418
1650903420000|2022-04-25 16:17:00|4224.88|4224.48|4224.88|4224.48|4225.63|4225.23|4224.38|4223.98|498
1650903430000|2022-04-25 16:17:10|4224.38|4223.98|4224.38|4223.98|4225.5|4225.1|4224.13|4223.73|502
1650903440000|2022-04-25 16:17:20|4224.13|4223.73|4223.88|4223.48|4224.38|4223.98|4223.63|4223.23|332
1650903450000|2022-04-25 16:17:30|4223.63|4223.23|4222.88|4222.48|4223.63|4223.23|4222.88|4222.48|359
1650903460000|2022-04-25 16:17:40|4222.63|4222.23|4222.38|4221.98|4223.13|4222.73|4222.13|4221.73|549
1650903470000|2022-04-25 16:17:50|4222.88|4222.48|4223.13|4222.73|4223.88|4223.48|4222.88|4222.48|576
1650903480000|2022-04-25 16:18:00|4222.88|4222.48|4221.38|4220.98|4222.88|4222.48|4221.38|4220.98|416
1650903490000|2022-04-25 16:18:10|4221.88|4221.48|4219.88|4219.48|4221.88|4221.48|4219.63|4219.23|673
1650903500000|2022-04-25 16:18:20|4220|4219.6|4219.38|4218.98|4220.38|4219.98|4219.38|4218.98|382
1650903510000|2022-04-25 16:18:30|4219.13|4218.73|4219.88|4219.48|4220.13|4219.73|4218.88|4218.48|395
1650903520000|2022-04-25 16:18:40|4219.63|4219.23|4219.88|4219.48|4219.88|4219.48|4218.63|4218.23|680
1650903530000|2022-04-25 16:18:50|4220|4219.6|4219.13|4218.73|4220|4219.6|4218.63|4218.23|362
1650903540000|2022-04-25 16:19:00|4218.88|4218.48|4219.63|4219.23|4219.88|4219.48|4218.13|4217.73|481
1650903550000|2022-04-25 16:19:10|4219.38|4218.98|4219.88|4219.48|4220.38|4219.98|4219.38|4218.98|387
1650903560000|2022-04-25 16:19:20|4220.13|4219.73|4218.88|4218.48|4220.13|4219.73|4218.38|4217.98|527
1650903570000|2022-04-25 16:19:30|4218.63|4218.23|4220.13|4219.73|4220.5|4220.1|4218.63|4218.23|438
1650903580000|2022-04-25 16:19:40|4219.63|4219.23|4218.38|4217.98|4219.63|4219.23|4218.13|4217.73|412
1650903590000|2022-04-25 16:19:50|4219.38|4218.98|4220.13|4219.73|4220.38|4219.98|4219.38|4218.98|492
1650903600000|2022-04-25 16:20:00|4220.63|4220.23|4221.88|4221.48|4222.88|4222.48|4220.63|4220.23|870
1650903610000|2022-04-25 16:20:10|4222.13|4221.73|4222.38|4221.98|4222.63|4222.23|4222.13|4221.73|459
1650903620000|2022-04-25 16:20:20|4222.63|4222.23|4222.63|4222.23|4223.13|4222.73|4222.38|4221.98|271
1650903630000|2022-04-25 16:20:30|4222.88|4222.48|4223.88|4223.48|4223.88|4223.48|4222.13|4221.73|310
1650903640000|2022-04-25 16:20:40|4224.13|4223.73|4226.63|4226.23|4226.88|4226.48|4223.88|4223.48|779
1650903650000|2022-04-25 16:20:50|4226.38|4225.98|4227.63|4227.23|4228.13|4227.73|4226.38|4225.98|504
1650903660000|2022-04-25 16:21:00|4227.38|4226.98|4230.25|4229.85|4230.38|4229.98|4227.38|4226.98|804
1650903670000|2022-04-25 16:21:10|4230.38|4229.98|4230.13|4229.73|4230.63|4230.23|4229.38|4228.98|737
1650903680000|2022-04-25 16:21:20|4230.38|4229.98|4229.13|4228.73|4230.38|4229.98|4229.13|4228.73|664
1650903690000|2022-04-25 16:21:30|4229|4228.6|4227.88|4227.48|4229.13|4228.73|4227.63|4227.23|764
1650903700000|2022-04-25 16:21:40|4227.63|4227.23|4229.38|4228.98|4229.63|4229.23|4227.38|4226.98|463
1650903710000|2022-04-25 16:21:50|4229.63|4229.23|4228.38|4227.98|4229.63|4229.23|4228.13|4227.73|438
1650903720000|2022-04-25 16:22:00|4228|4227.6|4227.13|4226.73|4228.38|4227.98|4226.63|4226.23|701
1650903730000|2022-04-25 16:22:10|4227.38|4226.98|4227.38|4226.98|4228.63|4228.23|4227.38|4226.98|362
1650903740000|2022-04-25 16:22:20|4227.63|4227.23|4227.88|4227.48|4228.38|4227.98|4227.13|4226.73|291
1650903750000|2022-04-25 16:22:30|4227.63|4227.23|4230.38|4229.98|4230.38|4229.98|4227.63|4227.23|971
1650903760000|2022-04-25 16:22:40|4230.13|4229.73|4229.38|4228.98|4230.13|4229.73|4228.38|4227.98|758
1650903770000|2022-04-25 16:22:50|4229.63|4229.23|4229.38|4228.98|4229.88|4229.48|4228.88|4228.48|469
1650903780000|2022-04-25 16:23:00|4228.88|4228.48|4229.63|4229.23|4230.63|4230.23|4228.88|4228.48|494
1650903790000|2022-04-25 16:23:10|4229.88|4229.48|4230.25|4229.85|4230.38|4229.98|4229.38|4228.98|496
1650903800000|2022-04-25 16:23:20|4230.38|4229.98|4229.38|4228.98|4230.38|4229.98|4229.38|4228.98|348
1650903810000|2022-04-25 16:23:30|4229.5|4229.1|4230.88|4230.48|4231.13|4230.73|4229.5|4229.1|452
1650903820000|2022-04-25 16:23:40|4231.13|4230.73|4233.13|4232.73|4233.13|4232.73|4231|4230.6|750
1650903830000|2022-04-25 16:23:50|4233.38|4232.98|4230.38|4229.98|4233.88|4233.48|4230.13|4229.73|1130
1650903840000|2022-04-25 16:24:00|4230.13|4229.73|4231.38|4230.98|4231.38|4230.98|4229.38|4228.98|558
1650903850000|2022-04-25 16:24:10|4231.63|4231.23|4232.75|4232.35|4233.38|4232.98|4231.63|4231.23|445
1650903860000|2022-04-25 16:24:20|4232.88|4232.48|4231.88|4231.48|4233.63|4233.23|4231.63|4231.23|599
1650903870000|2022-04-25 16:24:30|4231.63|4231.23|4232.13|4231.73|4232.38|4231.98|4231.38|4230.98|446
1650903880000|2022-04-25 16:24:40|4232.88|4232.48|4232.13|4231.73|4232.88|4232.48|4231.63|4231.23|542
1650903890000|2022-04-25 16:24:50|4232|4231.6|4234.38|4233.98|4234.38|4233.98|4231.88|4231.48|419
1650903900000|2022-04-25 16:25:00|4235.13|4234.73|4235.38|4234.98|4235.38|4234.98|4234.13|4233.73|1158
1650903910000|2022-04-25 16:25:10|4235.13|4234.73|4235.88|4235.48|4235.88|4235.48|4234.63|4234.23|669
1650903920000|2022-04-25 16:25:20|4235.63|4235.23|4237.63|4237.23|4238.38|4237.98|4235.63|4235.23|2699
1650903930000|2022-04-25 16:25:30|4237.88|4237.48|4238.38|4237.98|4238.38|4237.98|4237.38|4236.98|585
1650903940000|2022-04-25 16:25:40|4238.63|4238.23|4237.38|4236.98|4238.63|4238.23|4237.38|4236.98|644
1650903950000|2022-04-25 16:25:50|4237.13|4236.73|4236.63|4236.23|4237.63|4237.23|4236.63|4236.23|384
1650903960000|2022-04-25 16:26:00|4236.38|4235.98|4235.63|4235.23|4236.63|4236.23|4235.38|4234.98|494
1650903970000|2022-04-25 16:26:10|4235.38|4234.98|4235.63|4235.23|4236.13|4235.73|4234.88|4234.48|416
1650903980000|2022-04-25 16:26:20|4235.88|4235.48|4234.63|4234.23|4236.13|4235.73|4234.38|4233.98|405
1650903990000|2022-04-25 16:26:30|4234.38|4233.98|4235.25|4234.85|4235.25|4234.85|4234.13|4233.73|395
1650904000000|2022-04-25 16:26:40|4235.13|4234.73|4235.13|4234.73|4235.38|4234.98|4234.38|4233.98|361
1650904010000|2022-04-25 16:26:50|4234.88|4234.48|4235.13|4234.73|4235.63|4235.23|4234.63|4234.23|263
1650904020000|2022-04-25 16:27:00|4235.88|4235.48|4235.88|4235.48|4236.38|4235.98|4235.38|4234.98|496
1650904030000|2022-04-25 16:27:10|4236.13|4235.73|4235.63|4235.23|4236.63|4236.23|4235.38|4234.98|358
1650904040000|2022-04-25 16:27:20|4235.13|4234.73|4234.13|4233.73|4235.13|4234.73|4233.63|4233.23|388
1650904050000|2022-04-25 16:27:30|4233.88|4233.48|4232.38|4231.98|4234.13|4233.73|4232.38|4231.98|445
1650904060000|2022-04-25 16:27:40|4232.63|4232.23|4231.38|4230.98|4233.13|4232.73|4231.38|4230.98|416
1650904070000|2022-04-25 16:27:50|4231.5|4231.1|4231.13|4230.73|4231.63|4231.23|4230.88|4230.48|460
1650904080000|2022-04-25 16:28:00|4231.38|4230.98|4231.38|4230.98|4232.13|4231.73|4230.88|4230.48|509
1650904090000|2022-04-25 16:28:10|4231|4230.6|4230.63|4230.23|4231.13|4230.73|4230.38|4229.98|376
1650904100000|2022-04-25 16:28:20|4230.88|4230.48|4228.88|4228.48|4230.88|4230.48|4228.88|4228.48|592
1650904110000|2022-04-25 16:28:30|4228.63|4228.23|4229.13|4228.73|4229.38|4228.98|4228.63|4228.23|468
1650904120000|2022-04-25 16:28:40|4228.88|4228.48|4229.38|4228.98|4229.38|4228.98|4228.38|4227.98|355
1650904130000|2022-04-25 16:28:50|4229.13|4228.73|4228.63|4228.23|4229.25|4228.85|4228.63|4228.23|253
1650904140000|2022-04-25 16:29:00|4228.88|4228.48|4228.38|4227.98|4229.88|4229.48|4228.38|4227.98|423
1650904150000|2022-04-25 16:29:10|4228.13|4227.73|4229.63|4229.23|4230.38|4229.98|4227.88|4227.48|596
1650904160000|2022-04-25 16:29:20|4230.13|4229.73|4229.88|4229.48|4230.38|4229.98|4229.88|4229.48|191
1650904170000|2022-04-25 16:29:30|4229.13|4228.73|4229.88|4229.48|4230.13|4229.73|4229.13|4228.73|354
1650904180000|2022-04-25 16:29:40|4230.13|4229.73|4229.88|4229.48|4230.13|4229.73|4229.13|4228.73|215
1650904190000|2022-04-25 16:29:50|4230|4229.6|4228.63|4228.23|4230|4229.6|4228.63|4228.23|495
1650904200000|2022-04-25 16:30:00|4228.88|4228.48|4229.88|4229.48|4230.63|4230.23|4228.63|4228.23|584
1650904210000|2022-04-25 16:30:10|4230.38|4229.98|4229.38|4228.98|4230.38|4229.98|4228.88|4228.48|471
1650904220000|2022-04-25 16:30:20|4229.13|4228.73|4229.38|4228.98|4230.13|4229.73|4228.63|4228.23|428
1650904230000|2022-04-25 16:30:30|4228.88|4228.48|4228.88|4228.48|4229.38|4228.98|4228.13|4227.73|626
1650904240000|2022-04-25 16:30:40|4229.13|4228.73|4228.25|4227.85|4229.13|4228.73|4228.13|4227.73|301
1650904250000|2022-04-25 16:30:50|4228.38|4227.98|4228.13|4227.73|4229.63|4229.23|4227.88|4227.48|334
1650904260000|2022-04-25 16:31:00|4227.88|4227.48|4226.63|4226.23|4227.88|4227.48|4226.38|4225.98|518
1650904270000|2022-04-25 16:31:10|4226.38|4225.98|4226.88|4226.48|4226.88|4226.48|4225.75|4225.35|540
1650904280000|2022-04-25 16:31:20|4226.63|4226.23|4227.63|4227.23|4227.63|4227.23|4226.63|4226.23|345
1650904290000|2022-04-25 16:31:30|4227.88|4227.48|4230.25|4229.85|4230.25|4229.85|4227.88|4227.48|462
1650904300000|2022-04-25 16:31:40|4229.88|4229.48|4230.63|4230.23|4231|4230.6|4229.88|4229.48|463
1650904310000|2022-04-25 16:31:50|4230.88|4230.48|4230.13|4229.73|4230.88|4230.48|4229.63|4229.23|246
1650904320000|2022-04-25 16:32:00|4230.38|4229.98|4232.88|4232.48|4232.88|4232.48|4230.38|4229.98|741
1650904330000|2022-04-25 16:32:10|4233.13|4232.73|4234.13|4233.73|4234.63|4234.23|4232.88|4232.48|844
1650904340000|2022-04-25 16:32:20|4233.88|4233.48|4236.38|4235.98|4236.63|4236.23|4233.88|4233.48|893
1650904350000|2022-04-25 16:32:30|4236.13|4235.73|4237.13|4236.73|4237.38|4236.98|4235.88|4235.48|680
1650904360000|2022-04-25 16:32:40|4237.38|4236.98|4236.38|4235.98|4238.13|4237.73|4236.13|4235.73|584
1650904370000|2022-04-25 16:32:50|4236.25|4235.85|4235.88|4235.48|4236.38|4235.98|4235.13|4234.73|457
1650904380000|2022-04-25 16:33:00|4236|4235.6|4234.38|4233.98|4236|4235.6|4234.13|4233.73|726
1650904390000|2022-04-25 16:33:10|4234.25|4233.85|4234.13|4233.73|4234.63|4234.23|4233.63|4233.23|473
1650904400000|2022-04-25 16:33:20|4234.38|4233.98|4231.88|4231.48|4234.38|4233.98|4231.88|4231.48|498
1650904410000|2022-04-25 16:33:30|4231.63|4231.23|4232.63|4232.23|4232.88|4232.48|4231.63|4231.23|340
1650904420000|2022-04-25 16:33:40|4232.88|4232.48|4233.63|4233.23|4233.63|4233.23|4232.5|4232.1|267
1650904430000|2022-04-25 16:33:50|4234.13|4233.73|4231.88|4231.48|4234.13|4233.73|4231.75|4231.35|352
1650904440000|2022-04-25 16:34:00|4231.63|4231.23|4234.38|4233.98|4234.38|4233.98|4231.63|4231.23|546
1650904450000|2022-04-25 16:34:10|4234.13|4233.73|4233.38|4232.98|4234.38|4233.98|4233.13|4232.73|281
1650904460000|2022-04-25 16:34:20|4233.13|4232.73|4234.13|4233.73|4234.13|4233.73|4232.88|4232.48|298
1650904470000|2022-04-25 16:34:30|4234.38|4233.98|4234.38|4233.98|4234.88|4234.48|4234.13|4233.73|359
1650904480000|2022-04-25 16:34:40|4234.63|4234.23|4234.88|4234.48|4235.38|4234.98|4234|4233.6|470
1650904490000|2022-04-25 16:34:50|4235|4234.6|4233.88|4233.48|4235.13|4234.73|4233.63|4233.23|454
1650904500000|2022-04-25 16:35:00|4233.75|4233.35|4234.13|4233.73|4234.63|4234.23|4232.88|4232.48|585
1650904510000|2022-04-25 16:35:10|4234.38|4233.98|4235.38|4234.98|4236.38|4235.98|4234.38|4233.98|581
1650904520000|2022-04-25 16:35:20|4235.88|4235.48|4235.38|4234.98|4236.63|4236.23|4235.38|4234.98|424
1650904530000|2022-04-25 16:35:30|4235.63|4235.23|4235.88|4235.48|4235.88|4235.48|4234.63|4234.23|338
1650904540000|2022-04-25 16:35:40|4235.75|4235.35|4234.63|4234.23|4236.13|4235.73|4234.38|4233.98|346
1650904550000|2022-04-25 16:35:50|4234.38|4233.98|4234.38|4233.98|4234.63|4234.23|4233.13|4232.73|497
1650904560000|2022-04-25 16:36:00|4234.63|4234.23|4234.13|4233.73|4234.75|4234.35|4233.63|4233.23|270
1650904570000|2022-04-25 16:36:10|4233.88|4233.48|4234.88|4234.48|4235.13|4234.73|4233.63|4233.23|317
1650904580000|2022-04-25 16:36:20|4234.63|4234.23|4237.13|4236.73|4237.38|4236.98|4234.38|4233.98|861
1650904590000|2022-04-25 16:36:30|4237.63|4237.23|4239.13|4238.73|4240.13|4239.73|4237.63|4237.23|1714
1650904600000|2022-04-25 16:36:40|4238.88|4238.48|4239.38|4238.98|4239.63|4239.23|4238.5|4238.1|688
1650904610000|2022-04-25 16:36:50|4239.25|4238.85|4238.38|4237.98|4239.88|4239.48|4238.38|4237.98|638
1650904620000|2022-04-25 16:37:00|4238.13|4237.73|4237.38|4236.98|4238.5|4238.1|4237.13|4236.73|613
1650904630000|2022-04-25 16:37:10|4237.13|4236.73|4235.88|4235.48|4237.13|4236.73|4235.63|4235.23|382
1650904640000|2022-04-25 16:37:20|4236.13|4235.73|4236.13|4235.73|4236.63|4236.23|4235.88|4235.48|391
1650904650000|2022-04-25 16:37:30|4235.63|4235.23|4237.38|4236.98|4237.63|4237.23|4235.38|4234.98|418
1650904660000|2022-04-25 16:37:40|4237.25|4236.85|4237.88|4237.48|4237.88|4237.48|4237.13|4236.73|278
1650904670000|2022-04-25 16:37:50|4237.63|4237.23|4236.75|4236.35|4237.88|4237.48|4236.38|4235.98|283
1650904680000|2022-04-25 16:38:00|4236.63|4236.23|4236.88|4236.48|4237.88|4237.48|4236.63|4236.23|285
1650904690000|2022-04-25 16:38:10|4237.13|4236.73|4240.13|4239.73|4241.25|4240.85|4237.13|4236.73|990
1650904700000|2022-04-25 16:38:20|4240|4239.6|4240.63|4240.23|4240.88|4240.48|4239.38|4238.98|507
1650904710000|2022-04-25 16:38:30|4240.88|4240.48|4239.88|4239.48|4241.38|4240.98|4239.63|4239.23|589
1650904720000|2022-04-25 16:38:40|4240.13|4239.73|4241.13|4240.73|4241.5|4241.1|4239.88|4239.48|475
1650904730000|2022-04-25 16:38:50|4241|4240.6|4239.63|4239.23|4241.88|4241.48|4239.38|4238.98|720
1650904740000|2022-04-25 16:39:00|4239.38|4238.98|4237.88|4237.48|4239.38|4238.98|4237.63|4237.23|527
1650904750000|2022-04-25 16:39:10|4237.63|4237.23|4236.13|4235.73|4237.88|4237.48|4236.13|4235.73|563
1650904760000|2022-04-25 16:39:20|4235.88|4235.48|4234.88|4234.48|4236.13|4235.73|4234.63|4234.23|515
1650904770000|2022-04-25 16:39:30|4235.13|4234.73|4235.63|4235.23|4235.75|4235.35|4235.13|4234.73|316
1650904780000|2022-04-25 16:39:40|4235.38|4234.98|4236.13|4235.73|4236.63|4236.23|4235.38|4234.98|814
1650904790000|2022-04-25 16:39:50|4236.63|4236.23|4234.75|4234.35|4236.63|4236.23|4234.38|4233.98|592
1650904800000|2022-04-25 16:40:00|4234.5|4234.1|4234.63|4234.23|4234.88|4234.48|4233.88|4233.48|475
1650904810000|2022-04-25 16:40:10|4235.63|4235.23|4234.88|4234.48|4236.13|4235.73|4233.88|4233.48|466
1650904820000|2022-04-25 16:40:20|4235.13|4234.73|4234.63|4234.23|4235.13|4234.73|4233.88|4233.48|461
1650904830000|2022-04-25 16:40:30|4234.5|4234.1|4232.63|4232.23|4234.63|4234.23|4232.38|4231.98|577
1650904840000|2022-04-25 16:40:40|4232.38|4231.98|4233.63|4233.23|4233.63|4233.23|4231.63|4231.23|611
1650904850000|2022-04-25 16:40:50|4233.38|4232.98|4232.13|4231.73|4233.63|4233.23|4231.88|4231.48|505
1650904860000|2022-04-25 16:41:00|4231.88|4231.48|4232.88|4232.48|4233.13|4232.73|4231.38|4230.98|417
1650904870000|2022-04-25 16:41:10|4232.5|4232.1|4234.63|4234.23|4234.88|4234.48|4232.38|4231.98|475
1650904880000|2022-04-25 16:41:20|4234.88|4234.48|4233.88|4233.48|4235.38|4234.98|4233.88|4233.48|403
1650904890000|2022-04-25 16:41:30|4234.13|4233.73|4233.63|4233.23|4234.13|4233.73|4233.13|4232.73|241
1650904900000|2022-04-25 16:41:40|4233.38|4232.98|4232.88|4232.48|4234.38|4233.98|4232.88|4232.48|290
1650904910000|2022-04-25 16:41:50|4232.38|4231.98|4231.13|4230.73|4232.63|4232.23|4230.63|4230.23|764
1650904920000|2022-04-25 16:42:00|4231.38|4230.98|4231.88|4231.48|4232.38|4231.98|4231.13|4230.73|306
1650904930000|2022-04-25 16:42:10|4231.38|4230.98|4230.75|4230.35|4231.63|4231.23|4230.63|4230.23|251
1650904940000|2022-04-25 16:42:20|4230.88|4230.48|4230.63|4230.23|4231.13|4230.73|4230.13|4229.73|463
1650904950000|2022-04-25 16:42:30|4230.38|4229.98|4229.75|4229.35|4230.63|4230.23|4229.38|4228.98|444
1650904960000|2022-04-25 16:42:40|4229.63|4229.23|4229.13|4228.73|4229.88|4229.48|4228.88|4228.48|370
1650904970000|2022-04-25 16:42:50|4228.88|4228.48|4229.88|4229.48|4230.13|4229.73|4228.88|4228.48|419
1650904980000|2022-04-25 16:43:00|4230|4229.6|4231.38|4230.98|4231.38|4230.98|4229.38|4228.98|530
1650904990000|2022-04-25 16:43:10|4231.13|4230.73|4230.88|4230.48|4231.38|4230.98|4229.88|4229.48|423
1650905000000|2022-04-25 16:43:20|4231.13|4230.73|4231.13|4230.73|4231.63|4231.23|4230.63|4230.23|413
1650905010000|2022-04-25 16:43:30|4230.88|4230.48|4229.38|4228.98|4231.13|4230.73|4229.38|4228.98|358
1650905020000|2022-04-25 16:43:40|4229.5|4229.1|4230.38|4229.98|4230.63|4230.23|4229.5|4229.1|262
1650905030000|2022-04-25 16:43:50|4230.63|4230.23|4231.38|4230.98|4231.63|4231.23|4230.38|4229.98|371
1650905040000|2022-04-25 16:44:00|4231|4230.6|4231.38|4230.98|4231.88|4231.48|4230.38|4229.98|392
1650905050000|2022-04-25 16:44:10|4231.63|4231.23|4231.13|4230.73|4231.88|4231.48|4230.88|4230.48|189
1650905060000|2022-04-25 16:44:20|4231.38|4230.98|4229.75|4229.35|4231.38|4230.98|4229.38|4228.98|358
1650905070000|2022-04-25 16:44:30|4229.88|4229.48|4230.88|4230.48|4231|4230.6|4229.63|4229.23|257
1650905080000|2022-04-25 16:44:40|4230.63|4230.23|4229.88|4229.48|4230.88|4230.48|4229.38|4228.98|346
1650905090000|2022-04-25 16:44:50|4229.63|4229.23|4228.38|4227.98|4230.13|4229.73|4228.38|4227.98|612
1650905100000|2022-04-25 16:45:00|4228.88|4228.48|4229.88|4229.48|4230.13|4229.73|4228.88|4228.48|356
1650905110000|2022-04-25 16:45:10|4230.13|4229.73|4230.13|4229.73|4230.13|4229.73|4229.5|4229.1|220
1650905120000|2022-04-25 16:45:20|4231.63|4231.23|4232.88|4232.48|4233.13|4232.73|4231.63|4231.23|820
1650905130000|2022-04-25 16:45:30|4232.38|4231.98|4232.13|4231.73|4232.63|4232.23|4231.88|4231.48|407
1650905140000|2022-04-25 16:45:40|4232.38|4231.98|4232.88|4232.48|4233.63|4233.23|4232.38|4231.98|396
1650905150000|2022-04-25 16:45:50|4232.63|4232.23|4233.88|4233.48|4234.63|4234.23|4232.63|4232.23|451
1650905160000|2022-04-25 16:46:00|4234.13|4233.73|4236.38|4235.98|4236.88|4236.48|4234.13|4233.73|768
1650905170000|2022-04-25 16:46:10|4235.88|4235.48|4235.38|4234.98|4236.38|4235.98|4235.38|4234.98|514
1650905180000|2022-04-25 16:46:20|4234.88|4234.48|4235.13|4234.73|4235.38|4234.98|4234.63|4234.23|362
1650905190000|2022-04-25 16:46:30|4234.88|4234.48|4236.38|4235.98|4236.88|4236.48|4234.88|4234.48|286
1650905200000|2022-04-25 16:46:40|4236.63|4236.23|4237.13|4236.73|4237.38|4236.98|4236.13|4235.73|300
1650905210000|2022-04-25 16:46:50|4236.88|4236.48|4234.88|4234.48|4236.88|4236.48|4234.63|4234.23|477
1650905220000|2022-04-25 16:47:00|4234.75|4234.35|4234.38|4233.98|4235.13|4234.73|4233.38|4232.98|1052
1650905230000|2022-04-25 16:47:10|4234.13|4233.73|4232.88|4232.48|4234.25|4233.85|4232.13|4231.73|464
1650905240000|2022-04-25 16:47:20|4232.63|4232.23|4232.38|4231.98|4233.88|4233.48|4232.38|4231.98|537
1650905250000|2022-04-25 16:47:30|4232.63|4232.23|4232.13|4231.73|4232.63|4232.23|4231.13|4230.73|813
1650905260000|2022-04-25 16:47:40|4231.88|4231.48|4230.13|4229.73|4231.88|4231.48|4229.88|4229.48|473
1650905270000|2022-04-25 16:47:50|4229.88|4229.48|4232.13|4231.73|4232.25|4231.85|4229.38|4228.98|639
1650905280000|2022-04-25 16:48:00|4232.25|4231.85|4230.88|4230.48|4232.25|4231.85|4230.63|4230.23|362
1650905290000|2022-04-25 16:48:10|4230.38|4229.98|4229.13|4228.73|4230.38|4229.98|4228.38|4227.98|646
1650905300000|2022-04-25 16:48:20|4229.63|4229.23|4231.13|4230.73|4231.13|4230.73|4229.38|4228.98|326
1650905310000|2022-04-25 16:48:30|4231.25|4230.85|4232.38|4231.98|4232.88|4232.48|4231.25|4230.85|392
1650905320000|2022-04-25 16:48:40|4232.63|4232.23|4234.63|4234.23|4234.88|4234.48|4232.63|4232.23|518
1650905330000|2022-04-25 16:48:50|4234.38|4233.98|4234.88|4234.48|4234.88|4234.48|4234.13|4233.73|432
1650905340000|2022-04-25 16:49:00|4235.13|4234.73|4237.88|4237.48|4238.13|4237.73|4235.13|4234.73|999
1650905350000|2022-04-25 16:49:10|4237.63|4237.23|4238.5|4238.1|4239.13|4238.73|4236.88|4236.48|676
1650905360000|2022-04-25 16:49:20|4238.63|4238.23|4240.38|4239.98|4241.13|4240.73|4238.13|4237.73|1283
1650905370000|2022-04-25 16:49:30|4240.13|4239.73|4243.5|4243.1|4243.63|4243.23|4239.63|4239.23|1323
1650905380000|2022-04-25 16:49:40|4243.38|4242.98|4243.13|4242.73|4243.38|4242.98|4242.13|4241.73|640
1650905390000|2022-04-25 16:49:50|4242.63|4242.23|4242.13|4241.73|4243.13|4242.73|4241.88|4241.48|505
1650905400000|2022-04-25 16:50:00|4242.38|4241.98|4242.88|4242.48|4243.88|4243.48|4242.13|4241.73|838
1650905410000|2022-04-25 16:50:10|4242.63|4242.23|4243.5|4243.1|4244.63|4244.23|4242.63|4242.23|907
1650905420000|2022-04-25 16:50:20|4243.63|4243.23|4242.63|4242.23|4243.88|4243.48|4242.13|4241.73|861
1650905430000|2022-04-25 16:50:30|4242.13|4241.73|4242.5|4242.1|4242.5|4242.1|4241.38|4240.98|745
1650905440000|2022-04-25 16:50:40|4243.13|4242.73|4242.13|4241.73|4243.63|4243.23|4241.88|4241.48|369
1650905450000|2022-04-25 16:50:50|4242.38|4241.98|4243.13|4242.73|4243.88|4243.48|4242.25|4241.85|370
1650905460000|2022-04-25 16:51:00|4242.88|4242.48|4240.25|4239.85|4243|4242.6|4240.13|4239.73|774
1650905470000|2022-04-25 16:51:10|4240.63|4240.23|4239.63|4239.23|4240.88|4240.48|4239.63|4239.23|629
1650905480000|2022-04-25 16:51:20|4239.88|4239.48|4239.38|4238.98|4240.13|4239.73|4239.13|4238.73|540
1650905490000|2022-04-25 16:51:30|4239.5|4239.1|4238.88|4238.48|4240|4239.6|4238.63|4238.23|387
1650905500000|2022-04-25 16:51:40|4239.13|4238.73|4240.13|4239.73|4240.38|4239.98|4238.63|4238.23|328
1650905510000|2022-04-25 16:51:50|4239.88|4239.48|4238.88|4238.48|4240.13|4239.73|4238.38|4237.98|385
1650905520000|2022-04-25 16:52:00|4238.63|4238.23|4237.38|4236.98|4238.63|4238.23|4237.13|4236.73|645
1650905530000|2022-04-25 16:52:10|4237.25|4236.85|4237.13|4236.73|4238.63|4238.23|4236.63|4236.23|646
1650905540000|2022-04-25 16:52:20|4236.88|4236.48|4237.88|4237.48|4238.13|4237.73|4236.88|4236.48|381
1650905550000|2022-04-25 16:52:30|4237.38|4236.98|4237|4236.6|4237.63|4237.23|4236.38|4235.98|365
1650905560000|2022-04-25 16:52:40|4237.13|4236.73|4237.13|4236.73|4237.63|4237.23|4236.88|4236.48|271
1650905570000|2022-04-25 16:52:50|4236.88|4236.48|4234.25|4233.85|4237.13|4236.73|4234.13|4233.73|718
1650905580000|2022-04-25 16:53:00|4234.88|4234.48|4234.88|4234.48|4235.88|4235.48|4234.63|4234.23|664
1650905590000|2022-04-25 16:53:10|4235.13|4234.73|4236.63|4236.23|4236.63|4236.23|4234.88|4234.48|478
1650905600000|2022-04-25 16:53:20|4236.88|4236.48|4236.88|4236.48|4237.88|4237.48|4236.63|4236.23|457
1650905610000|2022-04-25 16:53:30|4237.13|4236.73|4235.63|4235.23|4237.38|4236.98|4235.63|4235.23|431
1650905620000|2022-04-25 16:53:40|4235.88|4235.48|4236.25|4235.85|4236.63|4236.23|4235.88|4235.48|475
1650905630000|2022-04-25 16:53:50|4236.13|4235.73|4237.63|4237.23|4237.63|4237.23|4235.75|4235.35|327
1650905640000|2022-04-25 16:54:00|4237.88|4237.48|4235.88|4235.48|4237.88|4237.48|4235.88|4235.48|350
1650905650000|2022-04-25 16:54:10|4236.13|4235.73|4235.38|4234.98|4236.13|4235.73|4235.38|4234.98|345
1650905660000|2022-04-25 16:54:20|4234.38|4233.98|4234.63|4234.23|4235.13|4234.73|4234.13|4233.73|476
1650905670000|2022-04-25 16:54:30|4234.38|4233.98|4232.63|4232.23|4234.63|4234.23|4231.63|4231.23|996
1650905680000|2022-04-25 16:54:40|4232.38|4231.98|4232.38|4231.98|4232.63|4232.23|4231.88|4231.48|358
1650905690000|2022-04-25 16:54:50|4232.13|4231.73|4231.88|4231.48|4232.88|4232.48|4231.63|4231.23|375
1650905700000|2022-04-25 16:55:00|4231.63|4231.23|4230.63|4230.23|4232.63|4232.23|4230.13|4229.73|1063
1650905710000|2022-04-25 16:55:10|4231.13|4230.73|4230.38|4229.98|4231.13|4230.73|4230.13|4229.73|391
1650905720000|2022-04-25 16:55:20|4230.13|4229.73|4231.38|4230.98|4231.38|4230.98|4229.88|4229.48|350
1650905730000|2022-04-25 16:55:30|4231.63|4231.23|4232.25|4231.85|4232.25|4231.85|4231.38|4230.98|430
1650905740000|2022-04-25 16:55:40|4232.13|4231.73|4232.38|4231.98|4232.38|4231.98|4231.63|4231.23|308
1650905750000|2022-04-25 16:55:50|4232.13|4231.73|4232.38|4231.98|4232.88|4232.48|4232.13|4231.73|265
1650905760000|2022-04-25 16:56:00|4232.13|4231.73|4231.38|4230.98|4232.5|4232.1|4230.38|4229.98|608
1650905770000|2022-04-25 16:56:10|4231.63|4231.23|4228.63|4228.23|4231.63|4231.23|4228.38|4227.98|554
1650905780000|2022-04-25 16:56:20|4228.5|4228.1|4228.88|4228.48|4229.13|4228.73|4227.88|4227.48|549
1650905790000|2022-04-25 16:56:30|4229.13|4228.73|4229.13|4228.73|4229.63|4229.23|4228.63|4228.23|372
1650905800000|2022-04-25 16:56:40|4228.88|4228.48|4230.13|4229.73|4230.38|4229.98|4228.38|4227.98|485
1650905810000|2022-04-25 16:56:50|4229.88|4229.48|4229.38|4228.98|4229.88|4229.48|4229.13|4228.73|294
1650905820000|2022-04-25 16:57:00|4229.63|4229.23|4229.38|4228.98|4229.88|4229.48|4228.13|4227.73|349
1650905830000|2022-04-25 16:57:10|4228.63|4228.23|4229.88|4229.48|4230.38|4229.98|4228.63|4228.23|422
1650905840000|2022-04-25 16:57:20|4230.13|4229.73|4229.13|4228.73|4230.13|4229.73|4228.63|4228.23|296
1650905850000|2022-04-25 16:57:30|4229.38|4228.98|4229.63|4229.23|4230.13|4229.73|4229.13|4228.73|376
1650905860000|2022-04-25 16:57:40|4229.88|4229.48|4229.38|4228.98|4230|4229.6|4228.38|4227.98|238
1650905870000|2022-04-25 16:57:50|4229.25|4228.85|4229.63|4229.23|4229.88|4229.48|4228.88|4228.48|193
1650905880000|2022-04-25 16:58:00|4229.88|4229.48|4229.88|4229.48|4230.63|4230.23|4229.38|4228.98|318
1650905890000|2022-04-25 16:58:10|4230.13|4229.73|4230.88|4230.48|4230.88|4230.48|4229.63|4229.23|306
1650905900000|2022-04-25 16:58:20|4230.63|4230.23|4231.38|4230.98|4232.13|4231.73|4229.88|4229.48|365
1650905910000|2022-04-25 16:58:30|4230.13|4229.73|4230.38|4229.98|4231.13|4230.73|4230.13|4229.73|219
1650905920000|2022-04-25 16:58:40|4229.88|4229.48|4229.38|4228.98|4229.88|4229.48|4229.13|4228.73|336
1650905930000|2022-04-25 16:58:50|4229.63|4229.23|4230.5|4230.1|4230.63|4230.23|4229.63|4229.23|198
1650905940000|2022-04-25 16:59:00|4230.38|4229.98|4231.38|4230.98|4231.88|4231.48|4230.13|4229.73|323
1650905950000|2022-04-25 16:59:10|4231.13|4230.73|4230.13|4229.73|4231.38|4230.98|4230.13|4229.73|180
1650905960000|2022-04-25 16:59:20|4229.88|4229.48|4231.88|4231.48|4232.13|4231.73|4229.63|4229.23|250
1650905970000|2022-04-25 16:59:30|4231.63|4231.23|4233.63|4233.23|4233.88|4233.48|4231.38|4230.98|627
1650905980000|2022-04-25 16:59:40|4233.38|4232.98|4233.13|4232.73|4233.5|4233.1|4232.13|4231.73|444
1650905990000|2022-04-25 16:59:50|4232.63|4232.23|4232.38|4231.98|4232.63|4232.23|4231.63|4231.23|485
1650906000000|2022-04-25 17:00:00|4232.63|4232.23|4233.88|4233.48|4233.88|4233.48|4232.5|4232.1|606
1650906010000|2022-04-25 17:00:10|4235.13|4234.73|4235.88|4235.48|4236.13|4235.73|4233.38|4232.98|947
1650906020000|2022-04-25 17:00:20|4235.63|4235.23|4235.63|4235.23|4235.88|4235.48|4235.13|4234.73|342
1650906030000|2022-04-25 17:00:30|4235.38|4234.98|4232.5|4232.1|4235.38|4234.98|4232.38|4231.98|640
1650906040000|2022-04-25 17:00:40|4232.38|4231.98|4229.88|4229.48|4232.38|4231.98|4229.13|4228.73|934
1650906050000|2022-04-25 17:00:50|4229.63|4229.23|4228.63|4228.23|4230|4229.6|4228.13|4227.73|751
1650906060000|2022-04-25 17:01:00|4228.38|4227.98|4227.63|4227.23|4229.13|4228.73|4227.63|4227.23|883
1650906070000|2022-04-25 17:01:10|4226.88|4226.48|4224.5|4224.1|4227.38|4226.98|4224.13|4223.73|1285
1650906080000|2022-04-25 17:01:20|4224.38|4223.98|4224.38|4223.98|4225.13|4224.73|4223.88|4223.48|737
1650906090000|2022-04-25 17:01:30|4224.13|4223.73|4223.63|4223.23|4224.88|4224.48|4223.13|4222.73|606
1650906100000|2022-04-25 17:01:40|4223.38|4222.98|4222.38|4221.98|4223.63|4223.23|4222.38|4221.98|543
1650906110000|2022-04-25 17:01:50|4222.5|4222.1|4223.38|4222.98|4223.75|4223.35|4222.38|4221.98|532
1650906120000|2022-04-25 17:02:00|4223.63|4223.23|4223.63|4223.23|4224.38|4223.98|4221.38|4220.98|1184
1650906130000|2022-04-25 17:02:10|4223.88|4223.48|4222.38|4221.98|4224.13|4223.73|4221.88|4221.48|405
1650906140000|2022-04-25 17:02:20|4222.63|4222.23|4222.88|4222.48|4222.88|4222.48|4222.13|4221.73|416
1650906150000|2022-04-25 17:02:30|4223.13|4222.73|4224.13|4223.73|4224.63|4224.23|4223.13|4222.73|835
1650906160000|2022-04-25 17:02:40|4223.88|4223.48|4223.38|4222.98|4224.38|4223.98|4223.38|4222.98|287
1650906170000|2022-04-25 17:02:50|4223.5|4223.1|4224|4223.6|4225.38|4224.98|4223.38|4222.98|416
1650906180000|2022-04-25 17:03:00|4223.88|4223.48|4224.63|4224.23|4224.75|4224.35|4222.38|4221.98|1018
1650906190000|2022-04-25 17:03:10|4224.38|4223.98|4225.88|4225.48|4226.13|4225.73|4224.13|4223.73|820
1650906200000|2022-04-25 17:03:20|4225.63|4225.23|4223.75|4223.35|4225.75|4225.35|4223.63|4223.23|540
1650906210000|2022-04-25 17:03:30|4223.63|4223.23|4225.13|4224.73|4225.13|4224.73|4223.63|4223.23|317
1650906220000|2022-04-25 17:03:40|4224.88|4224.48|4225.13|4224.73|4225.63|4225.23|4224.38|4223.98|260
1650906230000|2022-04-25 17:03:50|4224.38|4223.98|4223.88|4223.48|4224.75|4224.35|4223.38|4222.98|372
1650906240000|2022-04-25 17:04:00|4224.13|4223.73|4222.88|4222.48|4224.63|4224.23|4222.88|4222.48|533
1650906250000|2022-04-25 17:04:10|4223.13|4222.73|4223.13|4222.73|4223.88|4223.48|4223.13|4222.73|455
1650906260000|2022-04-25 17:04:20|4222.63|4222.23|4222.75|4222.35|4223.38|4222.98|4221.88|4221.48|461
1650906270000|2022-04-25 17:04:30|4222.63|4222.23|4223.88|4223.48|4224.13|4223.73|4222.38|4221.98|504
1650906280000|2022-04-25 17:04:40|4224|4223.6|4223.38|4222.98|4224.13|4223.73|4222.63|4222.23|294
1650906290000|2022-04-25 17:04:50|4223.13|4222.73|4223.63|4223.23|4223.63|4223.23|4222.88|4222.48|246
1650906300000|2022-04-25 17:05:00|4223.88|4223.48|4224.38|4223.98|4225.13|4224.73|4223.63|4223.23|510
1650906310000|2022-04-25 17:05:10|4224.25|4223.85|4222.88|4222.48|4224.63|4224.23|4222.63|4222.23|528
1650906320000|2022-04-25 17:05:20|4223.13|4222.73|4222.63|4222.23|4223.13|4222.73|4222.13|4221.73|377
1650906330000|2022-04-25 17:05:30|4222.38|4221.98|4223.63|4223.23|4223.63|4223.23|4222.38|4221.98|308
1650906340000|2022-04-25 17:05:40|4223.88|4223.48|4222.88|4222.48|4223.88|4223.48|4222.63|4222.23|209
1650906350000|2022-04-25 17:05:50|4222.63|4222.23|4223|4222.6|4223|4222.6|4222.38|4221.98|228
1650906360000|2022-04-25 17:06:00|4222.88|4222.48|4224.38|4223.98|4224.63|4224.23|4222.63|4222.23|471
1650906370000|2022-04-25 17:06:10|4224.13|4223.73|4224.38|4223.98|4224.88|4224.48|4224.13|4223.73|283
1650906380000|2022-04-25 17:06:20|4224.13|4223.73|4225.88|4225.48|4225.88|4225.48|4224.13|4223.73|355
1650906390000|2022-04-25 17:06:30|4226.13|4225.73|4227.88|4227.48|4227.88|4227.48|4225.63|4225.23|588
1650906400000|2022-04-25 17:06:40|4228.13|4227.73|4228.13|4227.73|4229.63|4229.23|4227.88|4227.48|972
1650906410000|2022-04-25 17:06:50|4227.88|4227.48|4226.63|4226.23|4228|4227.6|4226.63|4226.23|277
1650906420000|2022-04-25 17:07:00|4226.88|4226.48|4228.38|4227.98|4228.88|4228.48|4226.38|4225.98|408
1650906430000|2022-04-25 17:07:10|4228.63|4228.23|4229.5|4229.1|4229.88|4229.48|4228.38|4227.98|477
1650906440000|2022-04-25 17:07:20|4229.38|4228.98|4230.38|4229.98|4230.88|4230.48|4228.88|4228.48|552
1650906450000|2022-04-25 17:07:30|4230.63|4230.23|4230.13|4229.73|4231.13|4230.73|4230|4229.6|307
1650906460000|2022-04-25 17:07:40|4230.38|4229.98|4232.63|4232.23|4232.88|4232.48|4230.38|4229.98|527
1650906470000|2022-04-25 17:07:50|4232.38|4231.98|4233.63|4233.23|4233.75|4233.35|4232.38|4231.98|449
1650906480000|2022-04-25 17:08:00|4233.5|4233.1|4231.88|4231.48|4233.63|4233.23|4231.88|4231.48|455
1650906490000|2022-04-25 17:08:10|4231.75|4231.35|4230.88|4230.48|4231.88|4231.48|4230.63|4230.23|399
1650906500000|2022-04-25 17:08:20|4230.63|4230.23|4231.88|4231.48|4232.13|4231.73|4230.63|4230.23|508
1650906510000|2022-04-25 17:08:30|4231.63|4231.23|4232.13|4231.73|4232.13|4231.73|4230.38|4229.98|249
1650906520000|2022-04-25 17:08:40|4231.88|4231.48|4231.63|4231.23|4232.13|4231.73|4230.88|4230.48|207
1650906530000|2022-04-25 17:08:50|4232.13|4231.73|4233.38|4232.98|4233.38|4232.98|4232.13|4231.73|364
1650906540000|2022-04-25 17:09:00|4234.88|4234.48|4234.13|4233.73|4236.13|4235.73|4233.88|4233.48|1150
1650906550000|2022-04-25 17:09:10|4233.88|4233.48|4233.38|4232.98|4234.38|4233.98|4233.38|4232.98|528
1650906560000|2022-04-25 17:09:20|4233.13|4232.73|4232.88|4232.48|4233.13|4232.73|4232.38|4231.98|425
1650906570000|2022-04-25 17:09:30|4233|4232.6|4235.63|4235.23|4235.63|4235.23|4232.88|4232.48|605
1650906580000|2022-04-25 17:09:40|4235.75|4235.35|4235.13|4234.73|4235.75|4235.35|4234.38|4233.98|370
1650906590000|2022-04-25 17:09:50|4235.38|4234.98|4237.13|4236.73|4237.38|4236.98|4234.88|4234.48|432
1650906600000|2022-04-25 17:10:00|4237.88|4237.48|4236.75|4236.35|4237.88|4237.48|4235.88|4235.48|808
1650906610000|2022-04-25 17:10:10|4236.88|4236.48|4237.38|4236.98|4238.13|4237.73|4236.88|4236.48|693
1650906620000|2022-04-25 17:10:20|4237.13|4236.73|4238.13|4237.73|4238.38|4237.98|4237.13|4236.73|733
1650906630000|2022-04-25 17:10:30|4238.38|4237.98|4236.88|4236.48|4238.38|4237.98|4236.63|4236.23|485
1650906640000|2022-04-25 17:10:40|4236.75|4236.35|4236.13|4235.73|4236.88|4236.48|4236.13|4235.73|249
1650906650000|2022-04-25 17:10:50|4236.38|4235.98|4237.13|4236.73|4237.13|4236.73|4236.13|4235.73|218
1650906660000|2022-04-25 17:11:00|4237.38|4236.98|4236.88|4236.48|4237.38|4236.98|4236.13|4235.73|320
1650906670000|2022-04-25 17:11:10|4237.13|4236.73|4236.38|4235.98|4237.13|4236.73|4235.63|4235.23|379
1650906680000|2022-04-25 17:11:20|4236.13|4235.73|4238.13|4237.73|4238.13|4237.73|4236.13|4235.73|475
1650906690000|2022-04-25 17:11:30|4238.38|4237.98|4238.88|4238.48|4239.63|4239.23|4238.38|4237.98|778
1650906700000|2022-04-25 17:11:40|4239.13|4238.73|4240.63|4240.23|4241|4240.6|4238.88|4238.48|745
1650906710000|2022-04-25 17:11:50|4240.38|4239.98|4241.38|4240.98|4241.38|4240.98|4240.38|4239.98|504
1650906720000|2022-04-25 17:12:00|4241.63|4241.23|4243.38|4242.98|4244.13|4243.73|4241.63|4241.23|886
1650906730000|2022-04-25 17:12:10|4243.13|4242.73|4242.13|4241.73|4243.63|4243.23|4242.13|4241.73|534
1650906740000|2022-04-25 17:12:20|4241.88|4241.48|4243.38|4242.98|4244.38|4243.98|4241.63|4241.23|2446
1650906750000|2022-04-25 17:12:30|4243.13|4242.73|4243.88|4243.48|4243.88|4243.48|4242.88|4242.48|417
1650906760000|2022-04-25 17:12:40|4245.13|4244.73|4243.25|4242.85|4245.13|4244.73|4243.13|4242.73|778
1650906770000|2022-04-25 17:12:50|4243.38|4242.98|4243.63|4243.23|4244.38|4243.98|4243.38|4242.98|337
1650906780000|2022-04-25 17:13:00|4243.88|4243.48|4243.38|4242.98|4244.38|4243.98|4243.13|4242.73|570
1650906790000|2022-04-25 17:13:10|4243.13|4242.73|4242.63|4242.23|4243.88|4243.48|4242.63|4242.23|446
1650906800000|2022-04-25 17:13:20|4242.38|4241.98|4242.13|4241.73|4242.63|4242.23|4241.13|4240.73|544
1650906810000|2022-04-25 17:13:30|4241.63|4241.23|4242.38|4241.98|4242.38|4241.98|4241.63|4241.23|470
1650906820000|2022-04-25 17:13:40|4242.13|4241.73|4241.88|4241.48|4242.63|4242.23|4241.63|4241.23|447
1650906830000|2022-04-25 17:13:50|4241.13|4240.73|4240.63|4240.23|4241.13|4240.73|4240.38|4239.98|417
1650906840000|2022-04-25 17:14:00|4240.38|4239.98|4240.63|4240.23|4240.63|4240.23|4240.13|4239.73|371
1650906850000|2022-04-25 17:14:10|4240.38|4239.98|4240.38|4239.98|4242|4241.6|4240.38|4239.98|560
1650906860000|2022-04-25 17:14:20|4240.63|4240.23|4240.38|4239.98|4240.88|4240.48|4240.38|4239.98|191
1650906870000|2022-04-25 17:14:30|4239.88|4239.48|4241.38|4240.98|4241.38|4240.98|4239.88|4239.48|268
1650906880000|2022-04-25 17:14:40|4241.63|4241.23|4242.38|4241.98|4242.75|4242.35|4241.63|4241.23|433
1650906890000|2022-04-25 17:14:50|4242.13|4241.73|4243.13|4242.73|4243.13|4242.73|4241.13|4240.73|365
1650906900000|2022-04-25 17:15:00|4244.13|4243.73|4243.38|4242.98|4244.13|4243.73|4241.63|4241.23|619
1650906910000|2022-04-25 17:15:10|4243.63|4243.23|4246.13|4245.73|4246.63|4246.23|4243.63|4243.23|1503
1650906920000|2022-04-25 17:15:20|4245.88|4245.48|4245.13|4244.73|4246.13|4245.73|4245.13|4244.73|478
1650906930000|2022-04-25 17:15:30|4244.88|4244.48|4245.5|4245.1|4245.88|4245.48|4244.63|4244.23|784
1650906940000|2022-04-25 17:15:40|4245.63|4245.23|4245.88|4245.48|4246.38|4245.98|4245.63|4245.23|408
1650906950000|2022-04-25 17:15:50|4246.38|4245.98|4248.38|4247.98|4248.38|4247.98|4246.13|4245.73|1049
1650906960000|2022-04-25 17:16:00|4248.13|4247.73|4249.13|4248.73|4249.13|4248.73|4247.88|4247.48|1475
1650906970000|2022-04-25 17:16:10|4249.38|4248.98|4247.63|4247.23|4249.38|4248.98|4247.38|4246.98|1877
1650906980000|2022-04-25 17:16:20|4247.38|4246.98|4245.88|4245.48|4247.38|4246.98|4245.38|4244.98|768
1650906990000|2022-04-25 17:16:30|4246.13|4245.73|4248.63|4248.23|4248.63|4248.23|4246.13|4245.73|757
1650907000000|2022-04-25 17:16:40|4248.38|4247.98|4247.88|4247.48|4248.63|4248.23|4247.63|4247.23|347
1650907010000|2022-04-25 17:16:50|4247.63|4247.23|4246.63|4246.23|4248.13|4247.73|4246.63|4246.23|248
1650907020000|2022-04-25 17:17:00|4246.13|4245.73|4246.63|4246.23|4247.38|4246.98|4246.13|4245.73|460
1650907030000|2022-04-25 17:17:10|4246.38|4245.98|4245.5|4245.1|4246.5|4246.1|4244.88|4244.48|540
1650907040000|2022-04-25 17:17:20|4245.63|4245.23|4244.38|4243.98|4245.75|4245.35|4244.38|4243.98|327
1650907050000|2022-04-25 17:17:30|4244.5|4244.1|4243.38|4242.98|4244.88|4244.48|4243.38|4242.98|560
1650907060000|2022-04-25 17:17:40|4243.63|4243.23|4243.88|4243.48|4244.13|4243.73|4243.38|4242.98|215
1650907070000|2022-04-25 17:17:50|4243.63|4243.23|4242.88|4242.48|4243.63|4243.23|4242.88|4242.48|322
1650907080000|2022-04-25 17:18:00|4242.63|4242.23|4241.63|4241.23|4242.63|4242.23|4241.13|4240.73|903
1650907090000|2022-04-25 17:18:10|4241.38|4240.98|4241.38|4240.98|4242.13|4241.73|4241.38|4240.98|310
1650907100000|2022-04-25 17:18:20|4241.13|4240.73|4240.63|4240.23|4241.63|4241.23|4240.38|4239.98|567
1650907110000|2022-04-25 17:18:30|4240.5|4240.1|4241.25|4240.85|4241.88|4241.48|4240.38|4239.98|317
1650907120000|2022-04-25 17:18:40|4241.38|4240.98|4242.13|4241.73|4242.63|4242.23|4241.38|4240.98|431
1650907130000|2022-04-25 17:18:50|4242.38|4241.98|4242.38|4241.98|4242.88|4242.48|4242.13|4241.73|335
1650907140000|2022-04-25 17:19:00|4242.88|4242.48|4243.5|4243.1|4244|4243.6|4242.88|4242.48|421
1650907150000|2022-04-25 17:19:10|4243.38|4242.98|4241.88|4241.48|4243.38|4242.98|4241.88|4241.48|245
1650907160000|2022-04-25 17:19:20|4242.38|4241.98|4241.38|4240.98|4242.63|4242.23|4240.88|4240.48|360
1650907170000|2022-04-25 17:19:30|4241.13|4240.73|4242.63|4242.23|4242.88|4242.48|4241.13|4240.73|257
1650907180000|2022-04-25 17:19:40|4242.38|4241.98|4243.13|4242.73|4243.63|4243.23|4242.13|4241.73|361
1650907190000|2022-04-25 17:19:50|4243.38|4242.98|4243.13|4242.73|4243.38|4242.98|4242.38|4241.98|225
1650907200000|2022-04-25 17:20:00|4242.88|4242.48|4243.88|4243.48|4244.88|4244.48|4242.88|4242.48|604
1650907210000|2022-04-25 17:20:10|4244.38|4243.98|4243.75|4243.35|4244.38|4243.98|4242.88|4242.48|295
1650907220000|2022-04-25 17:20:20|4243.88|4243.48|4241.88|4241.48|4243.88|4243.48|4241.63|4241.23|264
1650907230000|2022-04-25 17:20:30|4242.13|4241.73|4241.88|4241.48|4242.25|4241.85|4241.38|4240.98|230
1650907240000|2022-04-25 17:20:40|4241.75|4241.35|4242.88|4242.48|4243.13|4242.73|4241.75|4241.35|260
1650907250000|2022-04-25 17:20:50|4242.63|4242.23|4244.13|4243.73|4244.13|4243.73|4242.63|4242.23|393
1650907260000|2022-04-25 17:21:00|4244.38|4243.98|4243.38|4242.98|4244.63|4244.23|4242.38|4241.98|509
1650907270000|2022-04-25 17:21:10|4243.13|4242.73|4243.25|4242.85|4243.25|4242.85|4241.88|4241.48|280
1650907280000|2022-04-25 17:21:20|4243.13|4242.73|4243.38|4242.98|4243.88|4243.48|4243.13|4242.73|212
1650907290000|2022-04-25 17:21:30|4243.5|4243.1|4243.88|4243.48|4244.38|4243.98|4243.13|4242.73|383
1650907300000|2022-04-25 17:21:40|4243.63|4243.23|4244.13|4243.73|4244.63|4244.23|4243.63|4243.23|183
1650907310000|2022-04-25 17:21:50|4243.88|4243.48|4243.63|4243.23|4243.88|4243.48|4242.63|4242.23|306
1650907320000|2022-04-25 17:22:00|4243.88|4243.48|4241.63|4241.23|4243.88|4243.48|4241.63|4241.23|268
1650907330000|2022-04-25 17:22:10|4241.38|4240.98|4240.88|4240.48|4241.63|4241.23|4240.63|4240.23|460
1650907340000|2022-04-25 17:22:20|4241|4240.6|4240.88|4240.48|4241.38|4240.98|4240.63|4240.23|217
1650907350000|2022-04-25 17:22:30|4240.63|4240.23|4240.38|4239.98|4240.88|4240.48|4240.13|4239.73|336
1650907360000|2022-04-25 17:22:40|4240.63|4240.23|4240.38|4239.98|4240.63|4240.23|4240.13|4239.73|241
1650907370000|2022-04-25 17:22:50|4240.13|4239.73|4240.88|4240.48|4241.25|4240.85|4240.13|4239.73|286
1650907380000|2022-04-25 17:23:00|4240.63|4240.23|4239.88|4239.48|4240.88|4240.48|4239.13|4238.73|494
1650907390000|2022-04-25 17:23:10|4239.75|4239.35|4241.38|4240.98|4241.38|4240.98|4239.75|4239.35|453
1650907400000|2022-04-25 17:23:20|4241.13|4240.73|4241.38|4240.98|4241.63|4241.23|4240.88|4240.48|189
1650907410000|2022-04-25 17:23:30|4241.63|4241.23|4240.63|4240.23|4241.88|4241.48|4240.63|4240.23|214
1650907420000|2022-04-25 17:23:40|4240.88|4240.48|4241.63|4241.23|4241.63|4241.23|4240.88|4240.48|202
1650907430000|2022-04-25 17:23:50|4241.88|4241.48|4241.38|4240.98|4242.38|4241.98|4241.38|4240.98|278
1650907440000|2022-04-25 17:24:00|4241.13|4240.73|4241.88|4241.48|4241.88|4241.48|4241|4240.6|165
1650907450000|2022-04-25 17:24:10|4241.63|4241.23|4242.63|4242.23|4242.63|4242.23|4241.63|4241.23|291
1650907460000|2022-04-25 17:24:20|4242.88|4242.48|4242.38|4241.98|4242.88|4242.48|4242.13|4241.73|201
1650907470000|2022-04-25 17:24:30|4241.88|4241.48|4242.38|4241.98|4242.38|4241.98|4241.38|4240.98|455
1650907480000|2022-04-25 17:24:40|4242.63|4242.23|4243.63|4243.23|4243.88|4243.48|4242.5|4242.1|326
1650907490000|2022-04-25 17:24:50|4243.88|4243.48|4243.63|4243.23|4244.13|4243.73|4242.88|4242.48|355
1650907500000|2022-04-25 17:25:00|4244.13|4243.73|4244.88|4244.48|4245.63|4245.23|4244.13|4243.73|690
1650907510000|2022-04-25 17:25:10|4245.13|4244.73|4246.38|4245.98|4246.38|4245.98|4244.38|4243.98|406
1650907520000|2022-04-25 17:25:20|4246.63|4246.23|4246.88|4246.48|4246.88|4246.48|4246.38|4245.98|490
1650907530000|2022-04-25 17:25:30|4246.63|4246.23|4246.88|4246.48|4247.13|4246.73|4246.13|4245.73|291
1650907540000|2022-04-25 17:25:40|4246.63|4246.23|4245.13|4244.73|4246.88|4246.48|4245.13|4244.73|334
1650907550000|2022-04-25 17:25:50|4244.88|4244.48|4244.63|4244.23|4244.88|4244.48|4244.13|4243.73|289
1650907560000|2022-04-25 17:26:00|4244.38|4243.98|4243.63|4243.23|4244.38|4243.98|4242.88|4242.48|445
1650907570000|2022-04-25 17:26:10|4243.5|4243.1|4241.88|4241.48|4243.63|4243.23|4241.88|4241.48|480
1650907580000|2022-04-25 17:26:20|4241.38|4240.98|4240.38|4239.98|4241.63|4241.23|4240.38|4239.98|573
1650907590000|2022-04-25 17:26:30|4240.63|4240.23|4240.88|4240.48|4241.13|4240.73|4240.38|4239.98|400
1650907600000|2022-04-25 17:26:40|4241.13|4240.73|4239.88|4239.48|4241.63|4241.23|4239.88|4239.48|408
1650907610000|2022-04-25 17:26:50|4239.63|4239.23|4238.5|4238.1|4239.63|4239.23|4238.38|4237.98|663
1650907620000|2022-04-25 17:27:00|4238.63|4238.23|4237.38|4236.98|4238.63|4238.23|4236.88|4236.48|439
1650907630000|2022-04-25 17:27:10|4237.13|4236.73|4237.38|4236.98|4237.63|4237.23|4236.63|4236.23|548
1650907640000|2022-04-25 17:27:20|4237.5|4237.1|4237.38|4236.98|4237.5|4237.1|4236.13|4235.73|485
1650907650000|2022-04-25 17:27:30|4237.13|4236.73|4237.63|4237.23|4237.63|4237.23|4236.88|4236.48|246
1650907660000|2022-04-25 17:27:40|4237.75|4237.35|4236.13|4235.73|4238.13|4237.73|4236.13|4235.73|310
1650907670000|2022-04-25 17:27:50|4235.88|4235.48|4236.13|4235.73|4236.5|4236.1|4235.88|4235.48|268
1650907680000|2022-04-25 17:28:00|4236.38|4235.98|4235.88|4235.48|4237.5|4237.1|4235.88|4235.48|339
1650907690000|2022-04-25 17:28:10|4235.63|4235.23|4235.38|4234.98|4236.25|4235.85|4234.88|4234.48|485
1650907700000|2022-04-25 17:28:20|4235.63|4235.23|4237.38|4236.98|4238.13|4237.73|4235.63|4235.23|503
1650907710000|2022-04-25 17:28:30|4237.63|4237.23|4238.88|4238.48|4238.88|4238.48|4237.38|4236.98|396
1650907720000|2022-04-25 17:28:40|4239.13|4238.73|4239.13|4238.73|4239.13|4238.73|4238.63|4238.23|283
1650907730000|2022-04-25 17:28:50|4238.88|4238.48|4237.38|4236.98|4239.13|4238.73|4237.38|4236.98|353
1650907740000|2022-04-25 17:29:00|4237.13|4236.73|4238.38|4237.98|4238.63|4238.23|4237.13|4236.73|321
1650907750000|2022-04-25 17:29:10|4238.13|4237.73|4240.63|4240.23|4240.63|4240.23|4238.13|4237.73|588
1650907760000|2022-04-25 17:29:20|4240.88|4240.48|4241.63|4241.23|4242.38|4241.98|4240.88|4240.48|721
1650907770000|2022-04-25 17:29:30|4241.88|4241.48|4241.38|4240.98|4242.13|4241.73|4241.25|4240.85|308
1650907780000|2022-04-25 17:29:40|4241.5|4241.1|4240.38|4239.98|4241.5|4241.1|4240|4239.6|282
1650907790000|2022-04-25 17:29:50|4240.63|4240.23|4242.13|4241.73|4242.13|4241.73|4240.63|4240.23|220
1650907800000|2022-04-25 17:30:00|4241.88|4241.48|4240.38|4239.98|4242.88|4242.48|4240.38|4239.98|482
1650907810000|2022-04-25 17:30:10|4239.88|4239.48|4244.38|4243.98|4244.38|4243.98|4239.88|4239.48|959
1650907820000|2022-04-25 17:30:20|4244.63|4244.23|4246.13|4245.73|4246.13|4245.73|4244.13|4243.73|805
1650907830000|2022-04-25 17:30:30|4246.63|4246.23|4247.38|4246.98|4248.63|4248.23|4246.63|4246.23|1212
1650907840000|2022-04-25 17:30:40|4247.25|4246.85|4245.88|4245.48|4247.63|4247.23|4245.13|4244.73|564
1650907850000|2022-04-25 17:30:50|4246.88|4246.48|4246.63|4246.23|4247.88|4247.48|4246.38|4245.98|418
1650907860000|2022-04-25 17:31:00|4246.88|4246.48|4244.75|4244.35|4246.88|4246.48|4244.38|4243.98|508
1650907870000|2022-04-25 17:31:10|4244.63|4244.23|4244.38|4243.98|4245|4244.6|4243.63|4243.23|345
1650907880000|2022-04-25 17:31:20|4244.63|4244.23|4245.63|4245.23|4245.88|4245.48|4244.38|4243.98|353
1650907890000|2022-04-25 17:31:30|4245.75|4245.35|4245.63|4245.23|4247.13|4246.73|4245.63|4245.23|482
1650907900000|2022-04-25 17:31:40|4245.88|4245.48|4244.63|4244.23|4245.88|4245.48|4244.13|4243.73|326
1650907910000|2022-04-25 17:31:50|4244.5|4244.1|4245.38|4244.98|4245.88|4245.48|4244.5|4244.1|350
1650907920000|2022-04-25 17:32:00|4245.63|4245.23|4244.63|4244.23|4246.63|4246.23|4244.63|4244.23|298
1650907930000|2022-04-25 17:32:10|4243.63|4243.23|4242.88|4242.48|4243.88|4243.48|4242.38|4241.98|687
1650907940000|2022-04-25 17:32:20|4243.38|4242.98|4242.38|4241.98|4243.38|4242.98|4241.63|4241.23|430
1650907950000|2022-04-25 17:32:30|4242.13|4241.73|4240.88|4240.48|4242.38|4241.98|4240.63|4240.23|403
1650907960000|2022-04-25 17:32:40|4241.13|4240.73|4241.88|4241.48|4242.38|4241.98|4241.13|4240.73|372
1650907970000|2022-04-25 17:32:50|4242.13|4241.73|4242.63|4242.23|4242.88|4242.48|4242.13|4241.73|405
1650907980000|2022-04-25 17:33:00|4243.13|4242.73|4241.13|4240.73|4243.13|4242.73|4240.88|4240.48|354
1650907990000|2022-04-25 17:33:10|4240.88|4240.48|4239.13|4238.73|4241.13|4240.73|4238.88|4238.48|746
1650908000000|2022-04-25 17:33:20|4238.88|4238.48|4237.88|4237.48|4238.88|4238.48|4237.75|4237.35|444
1650908010000|2022-04-25 17:33:30|4237.63|4237.23|4235.63|4235.23|4237.63|4237.23|4235.63|4235.23|751
1650908020000|2022-04-25 17:33:40|4235.88|4235.48|4236.63|4236.23|4237.38|4236.98|4235.88|4235.48|379
1650908030000|2022-04-25 17:33:50|4236.38|4235.98|4236.38|4235.98|4238.13|4237.73|4236.13|4235.73|1286
1650908040000|2022-04-25 17:34:00|4235.38|4234.98|4235.63|4235.23|4236.13|4235.73|4234.63|4234.23|989
1650908050000|2022-04-25 17:34:10|4235.88|4235.48|4235.63|4235.23|4236.13|4235.73|4235.38|4234.98|270
1650908060000|2022-04-25 17:34:20|4235.88|4235.48|4236.88|4236.48|4236.88|4236.48|4235.63|4235.23|245
1650908070000|2022-04-25 17:34:30|4236.63|4236.23|4237.13|4236.73|4237.13|4236.73|4236.38|4235.98|234
1650908080000|2022-04-25 17:34:40|4237.38|4236.98|4237.38|4236.98|4237.38|4236.98|4236.88|4236.48|283
1650908090000|2022-04-25 17:34:50|4237.5|4237.1|4236.63|4236.23|4237.63|4237.23|4236.63|4236.23|263
1650908100000|2022-04-25 17:35:00|4236.88|4236.48|4236.88|4236.48|4237.38|4236.98|4235.13|4234.73|715
1650908110000|2022-04-25 17:35:10|4237.38|4236.98|4237.38|4236.98|4237.75|4237.35|4236.88|4236.48|393
1650908120000|2022-04-25 17:35:20|4237.13|4236.73|4235.25|4234.85|4237.13|4236.73|4235.25|4234.85|414
1650908130000|2022-04-25 17:35:30|4235.38|4234.98|4235.38|4234.98|4235.88|4235.48|4235.13|4234.73|274
1650908140000|2022-04-25 17:35:40|4235.5|4235.1|4234.88|4234.48|4235.5|4235.1|4233.88|4233.48|632
1650908150000|2022-04-25 17:35:50|4234.75|4234.35|4234.88|4234.48|4235.63|4235.23|4234.63|4234.23|301
1650908160000|2022-04-25 17:36:00|4235.13|4234.73|4234.13|4233.73|4235.13|4234.73|4233.13|4232.73|674
1650908170000|2022-04-25 17:36:10|4234.38|4233.98|4233.88|4233.48|4234.38|4233.98|4233.13|4232.73|290
1650908180000|2022-04-25 17:36:20|4234|4233.6|4233.63|4233.23|4234.13|4233.73|4233.38|4232.98|200
1650908190000|2022-04-25 17:36:30|4233.38|4232.98|4233.88|4233.48|4233.88|4233.48|4233.13|4232.73|301
1650908200000|2022-04-25 17:36:40|4233.63|4233.23|4232.5|4232.1|4233.63|4233.23|4232.38|4231.98|467
1650908210000|2022-04-25 17:36:50|4232.63|4232.23|4232.63|4232.23|4232.63|4232.23|4231.63|4231.23|596
1650908220000|2022-04-25 17:37:00|4232.38|4231.98|4232.63|4232.23|4232.88|4232.48|4231.5|4231.1|482
1650908230000|2022-04-25 17:37:10|4233.13|4232.73|4233.13|4232.73|4233.63|4233.23|4232.63|4232.23|388
1650908240000|2022-04-25 17:37:20|4233.38|4232.98|4233.13|4232.73|4233.88|4233.48|4232.88|4232.48|255
1650908250000|2022-04-25 17:37:30|4233.38|4232.98|4235.63|4235.23|4235.63|4235.23|4233.38|4232.98|540
1650908260000|2022-04-25 17:37:40|4235.38|4234.98|4235.63|4235.23|4235.75|4235.35|4235.13|4234.73|337
1650908270000|2022-04-25 17:37:50|4235.38|4234.98|4234.88|4234.48|4235.38|4234.98|4234.13|4233.73|339
1650908280000|2022-04-25 17:38:00|4234.63|4234.23|4233.63|4233.23|4234.63|4234.23|4233.38|4232.98|457
1650908290000|2022-04-25 17:38:10|4233.38|4232.98|4233.63|4233.23|4233.63|4233.23|4233.13|4232.73|344
1650908300000|2022-04-25 17:38:20|4233.5|4233.1|4233.38|4232.98|4233.5|4233.1|4232.63|4232.23|218
1650908310000|2022-04-25 17:38:30|4234.13|4233.73|4233.88|4233.48|4234.38|4233.98|4233.63|4233.23|240
1650908320000|2022-04-25 17:38:40|4233.63|4233.23|4232.88|4232.48|4233.63|4233.23|4232.38|4231.98|268
1650908330000|2022-04-25 17:38:50|4233.13|4232.73|4232.38|4231.98|4233.13|4232.73|4231.63|4231.23|324
1650908340000|2022-04-25 17:39:00|4232.13|4231.73|4231.88|4231.48|4232.63|4232.23|4231.63|4231.23|235
1650908350000|2022-04-25 17:39:10|4232.13|4231.73|4232.88|4232.48|4232.88|4232.48|4231.63|4231.23|203
1650908360000|2022-04-25 17:39:20|4233.13|4232.73|4234.63|4234.23|4235.63|4235.23|4233.13|4232.73|989
1650908370000|2022-04-25 17:39:30|4234.88|4234.48|4232.88|4232.48|4234.88|4234.48|4232.63|4232.23|416
1650908380000|2022-04-25 17:39:40|4232.63|4232.23|4232.88|4232.48|4233.13|4232.73|4232.63|4232.23|248
1650908390000|2022-04-25 17:39:50|4233.13|4232.73|4234.63|4234.23|4234.63|4234.23|4233|4232.6|272
1650908400000|2022-04-25 17:40:00|4235.13|4234.73|4235.13|4234.73|4235.13|4234.73|4233.88|4233.48|468
1650908410000|2022-04-25 17:40:10|4235.25|4234.85|4239.13|4238.73|4239.38|4238.98|4235.25|4234.85|883
1650908420000|2022-04-25 17:40:20|4239|4238.6|4243.13|4242.73|4243.38|4242.98|4239|4238.6|1409
1650908430000|2022-04-25 17:40:30|4244.13|4243.73|4242.75|4242.35|4244.13|4243.73|4242.63|4242.23|1381
1650908440000|2022-04-25 17:40:40|4242.63|4242.23|4243.38|4242.98|4243.38|4242.98|4241.38|4240.98|561
1650908450000|2022-04-25 17:40:50|4243.13|4242.73|4242.63|4242.23|4244.13|4243.73|4242.13|4241.73|468
1650908460000|2022-04-25 17:41:00|4243.13|4242.73|4241.38|4240.98|4243.63|4243.23|4241.13|4240.73|460
1650908470000|2022-04-25 17:41:10|4241.13|4240.73|4240.63|4240.23|4241.13|4240.73|4239.88|4239.48|476
1650908480000|2022-04-25 17:41:20|4240.38|4239.98|4240.38|4239.98|4241.13|4240.73|4240.13|4239.73|453
1650908490000|2022-04-25 17:41:30|4240.13|4239.73|4239.88|4239.48|4241.13|4240.73|4239.63|4239.23|332
1650908500000|2022-04-25 17:41:40|4239.63|4239.23|4238.13|4237.73|4239.63|4239.23|4238.13|4237.73|482
1650908510000|2022-04-25 17:41:50|4238.38|4237.98|4238.13|4237.73|4238.63|4238.23|4237.88|4237.48|393
1650908520000|2022-04-25 17:42:00|4238.38|4237.98|4239.13|4238.73|4240.13|4239.73|4238.13|4237.73|531
1650908530000|2022-04-25 17:42:10|4238.88|4238.48|4238.13|4237.73|4239.13|4238.73|4237.75|4237.35|309
1650908540000|2022-04-25 17:42:20|4238.38|4237.98|4239.38|4238.98|4239.38|4238.98|4237.63|4237.23|301
1650908550000|2022-04-25 17:42:30|4239.63|4239.23|4240.63|4240.23|4241.38|4240.98|4239.38|4238.98|554
1650908560000|2022-04-25 17:42:40|4240.38|4239.98|4239.38|4238.98|4240.38|4239.98|4238.88|4238.48|246
1650908570000|2022-04-25 17:42:50|4239.5|4239.1|4238.13|4237.73|4239.5|4239.1|4238.13|4237.73|203
1650908580000|2022-04-25 17:43:00|4238|4237.6|4239.38|4238.98|4239.63|4239.23|4237.63|4237.23|327
1650908590000|2022-04-25 17:43:10|4239.13|4238.73|4239.63|4239.23|4239.88|4239.48|4238.88|4238.48|255
1650908600000|2022-04-25 17:43:20|4239.5|4239.1|4240.38|4239.98|4240.38|4239.98|4238.38|4237.98|276
1650908610000|2022-04-25 17:43:30|4240.13|4239.73|4240.13|4239.73|4240.88|4240.48|4239.63|4239.23|289
1650908620000|2022-04-25 17:43:40|4239.88|4239.48|4239.63|4239.23|4240.38|4239.98|4239.38|4238.98|331
1650908630000|2022-04-25 17:43:50|4239.5|4239.1|4239.38|4238.98|4239.88|4239.48|4238.63|4238.23|220
1650908640000|2022-04-25 17:44:00|4240.13|4239.73|4240.13|4239.73|4240.38|4239.98|4238.63|4238.23|404
1650908650000|2022-04-25 17:44:10|4240|4239.6|4238.13|4237.73|4240|4239.6|4237.88|4237.48|269
1650908660000|2022-04-25 17:44:20|4237.38|4236.98|4237.38|4236.98|4237.88|4237.48|4237.13|4236.73|440
1650908670000|2022-04-25 17:44:30|4237.63|4237.23|4237.38|4236.98|4237.88|4237.48|4236.38|4235.98|548
1650908680000|2022-04-25 17:44:40|4237.63|4237.23|4239.13|4238.73|4239.38|4238.98|4237.38|4236.98|448
1650908690000|2022-04-25 17:44:50|4239.38|4238.98|4240.13|4239.73|4240.38|4239.98|4239.13|4238.73|389
1650908700000|2022-04-25 17:45:00|4240.88|4240.48|4240.13|4239.73|4241.38|4240.98|4239.63|4239.23|699
1650908710000|2022-04-25 17:45:10|4240.38|4239.98|4238.38|4237.98|4240.38|4239.98|4238.13|4237.73|360
1650908720000|2022-04-25 17:45:20|4238.13|4237.73|4238.88|4238.48|4240.13|4239.73|4238.13|4237.73|275
1650908730000|2022-04-25 17:45:30|4238.63|4238.23|4238.88|4238.48|4238.88|4238.48|4238.13|4237.73|280
1650908740000|2022-04-25 17:45:40|4238.63|4238.23|4238.88|4238.48|4239.13|4238.73|4238.13|4237.73|312
1650908750000|2022-04-25 17:45:50|4238.75|4238.35|4238|4237.6|4238.88|4238.48|4237.63|4237.23|198
1650908760000|2022-04-25 17:46:00|4238.13|4237.73|4237.38|4236.98|4238.63|4238.23|4237.13|4236.73|352
1650908770000|2022-04-25 17:46:10|4237.13|4236.73|4239.13|4238.73|4239.13|4238.73|4237.13|4236.73|318
1650908780000|2022-04-25 17:46:20|4239.38|4238.98|4239.38|4238.98|4239.63|4239.23|4238.88|4238.48|299
1650908790000|2022-04-25 17:46:30|4239.63|4239.23|4239|4238.6|4239.63|4239.23|4238.88|4238.48|265
1650908800000|2022-04-25 17:46:40|4239.13|4238.73|4237.38|4236.98|4239.13|4238.73|4237.38|4236.98|276
1650908810000|2022-04-25 17:46:50|4237.13|4236.73|4237.13|4236.73|4238.13|4237.73|4236.88|4236.48|192
1650908820000|2022-04-25 17:47:00|4236.88|4236.48|4237.38|4236.98|4237.38|4236.98|4235.63|4235.23|534
1650908830000|2022-04-25 17:47:10|4237.13|4236.73|4238.38|4237.98|4238.38|4237.98|4237.13|4236.73|241
1650908840000|2022-04-25 17:47:20|4238.63|4238.23|4238.25|4237.85|4239.13|4238.73|4238.13|4237.73|202
1650908850000|2022-04-25 17:47:30|4238.38|4237.98|4237.38|4236.98|4238.38|4237.98|4236.63|4236.23|259
1650908860000|2022-04-25 17:47:40|4237.63|4237.23|4237.63|4237.23|4238.38|4237.98|4237.38|4236.98|254
1650908870000|2022-04-25 17:47:50|4237.38|4236.98|4236.63|4236.23|4237.38|4236.98|4236.63|4236.23|232
1650908880000|2022-04-25 17:48:00|4236.38|4235.98|4237.63|4237.23|4237.63|4237.23|4236.13|4235.73|254
1650908890000|2022-04-25 17:48:10|4237.38|4236.98|4239.88|4239.48|4240.13|4239.73|4237.38|4236.98|419
1650908900000|2022-04-25 17:48:20|4239.63|4239.23|4239.88|4239.48|4240.13|4239.73|4239.13|4238.73|358
1650908910000|2022-04-25 17:48:30|4239.63|4239.23|4238.38|4237.98|4239.88|4239.48|4238.38|4237.98|178
1650908920000|2022-04-25 17:48:40|4238.13|4237.73|4237.38|4236.98|4238.38|4237.98|4237.38|4236.98|336
1650908930000|2022-04-25 17:48:50|4237.13|4236.73|4238.38|4237.98|4238.63|4238.23|4237.13|4236.73|315
1650908940000|2022-04-25 17:49:00|4238.63|4238.23|4238.13|4237.73|4239.13|4238.73|4237.88|4237.48|252
1650908950000|2022-04-25 17:49:10|4238.38|4237.98|4237.13|4236.73|4238.38|4237.98|4236.88|4236.48|401
1650908960000|2022-04-25 17:49:20|4237.25|4236.85|4239.63|4239.23|4240.13|4239.73|4237.13|4236.73|313
1650908970000|2022-04-25 17:49:30|4239.88|4239.48|4240.38|4239.98|4241.88|4241.48|4239.88|4239.48|599
1650908980000|2022-04-25 17:49:40|4240.63|4240.23|4240.38|4239.98|4241.63|4241.23|4240.38|4239.98|289
1650908990000|2022-04-25 17:49:50|4239.88|4239.48|4241.13|4240.73|4241.38|4240.98|4239.88|4239.48|342
1650909000000|2022-04-25 17:50:00|4241.38|4240.98|4238.38|4237.98|4241.38|4240.98|4238.13|4237.73|416
1650909010000|2022-04-25 17:50:10|4238.13|4237.73|4238.88|4238.48|4240.38|4239.98|4238.13|4237.73|397
1650909020000|2022-04-25 17:50:20|4238.38|4237.98|4238.13|4237.73|4238.88|4238.48|4238.13|4237.73|276
1650909030000|2022-04-25 17:50:30|4237.63|4237.23|4235.63|4235.23|4237.63|4237.23|4235.5|4235.1|645
1650909040000|2022-04-25 17:50:40|4235.88|4235.48|4236.88|4236.48|4237.13|4236.73|4235.88|4235.48|307
1650909050000|2022-04-25 17:50:50|4236.63|4236.23|4236.63|4236.23|4238.13|4237.73|4236.13|4235.73|289
1650909060000|2022-04-25 17:51:00|4236.38|4235.98|4235.88|4235.48|4237.13|4236.73|4235.88|4235.48|348
1650909070000|2022-04-25 17:51:10|4235.63|4235.23|4233.88|4233.48|4235.88|4235.48|4233.88|4233.48|581
1650909080000|2022-04-25 17:51:20|4233.63|4233.23|4233.13|4232.73|4234.13|4233.73|4232.88|4232.48|805
1650909090000|2022-04-25 17:51:30|4233.38|4232.98|4232.38|4231.98|4233.38|4232.98|4231.88|4231.48|727
1650909100000|2022-04-25 17:51:40|4232.13|4231.73|4232.13|4231.73|4232.38|4231.98|4231.38|4230.98|652
1650909110000|2022-04-25 17:51:50|4232.38|4231.98|4232.63|4232.23|4232.88|4232.48|4231.88|4231.48|346
1650909120000|2022-04-25 17:52:00|4233.13|4232.73|4234.63|4234.23|4234.88|4234.48|4232.38|4231.98|547
1650909130000|2022-04-25 17:52:10|4234.38|4233.98|4235.13|4234.73|4235.38|4234.98|4233.88|4233.48|199
1650909140000|2022-04-25 17:52:20|4234.88|4234.48|4234.63|4234.23|4235.63|4235.23|4234.38|4233.98|384
1650909150000|2022-04-25 17:52:30|4234.38|4233.98|4235.38|4234.98|4235.88|4235.48|4234.13|4233.73|372
1650909160000|2022-04-25 17:52:40|4235.13|4234.73|4233.63|4233.23|4235.63|4235.23|4233.63|4233.23|304
1650909170000|2022-04-25 17:52:50|4233.88|4233.48|4234.63|4234.23|4234.63|4234.23|4233.38|4232.98|220
1650909180000|2022-04-25 17:53:00|4234.13|4233.73|4235.63|4235.23|4235.88|4235.48|4234.13|4233.73|361
1650909190000|2022-04-25 17:53:10|4235.88|4235.48|4236.88|4236.48|4237.13|4236.73|4235.88|4235.48|310
1650909200000|2022-04-25 17:53:20|4237|4236.6|4235.63|4235.23|4237.13|4236.73|4235.38|4234.98|309
1650909210000|2022-04-25 17:53:30|4235.38|4234.98|4237.63|4237.23|4237.63|4237.23|4235.38|4234.98|244
1650909220000|2022-04-25 17:53:40|4238.63|4238.23|4238.88|4238.48|4239.38|4238.98|4238.13|4237.73|416
1650909230000|2022-04-25 17:53:50|4238.63|4238.23|4242.88|4242.48|4242.88|4242.48|4238.63|4238.23|758
1650909240000|2022-04-25 17:54:00|4243.13|4242.73|4242|4241.6|4243.38|4242.98|4241.63|4241.23|929
1650909250000|2022-04-25 17:54:10|4242.38|4241.98|4242.63|4242.23|4243.63|4243.23|4242.13|4241.73|640
1650909260000|2022-04-25 17:54:20|4242.88|4242.48|4242.88|4242.48|4242.88|4242.48|4242.38|4241.98|276
1650909270000|2022-04-25 17:54:30|4242.63|4242.23|4240.88|4240.48|4243.38|4242.98|4240.38|4239.98|688
1650909280000|2022-04-25 17:54:40|4240.38|4239.98|4238.63|4238.23|4240.38|4239.98|4238.63|4238.23|512
1650909290000|2022-04-25 17:54:50|4238.88|4238.48|4240.13|4239.73|4240.25|4239.85|4238.63|4238.23|393
1650909300000|2022-04-25 17:55:00|4239.63|4239.23|4239.13|4238.73|4240.13|4239.73|4238.88|4238.48|562
1650909310000|2022-04-25 17:55:10|4238.38|4237.98|4238.63|4238.23|4239.88|4239.48|4238.38|4237.98|435
1650909320000|2022-04-25 17:55:20|4238.38|4237.98|4235.88|4235.48|4238.63|4238.23|4235.88|4235.48|512
1650909330000|2022-04-25 17:55:30|4236.38|4235.98|4236.38|4235.98|4237.13|4236.73|4236.13|4235.73|368
1650909340000|2022-04-25 17:55:40|4236.63|4236.23|4236.88|4236.48|4237.63|4237.23|4235.63|4235.23|423
1650909350000|2022-04-25 17:55:50|4237.13|4236.73|4237.13|4236.73|4238.13|4237.73|4236.88|4236.48|253
1650909360000|2022-04-25 17:56:00|4237.38|4236.98|4235.75|4235.35|4237.38|4236.98|4235.38|4234.98|453
1650909370000|2022-04-25 17:56:10|4235.63|4235.23|4237.13|4236.73|4237.13|4236.73|4235.63|4235.23|306
1650909380000|2022-04-25 17:56:20|4237.25|4236.85|4237.13|4236.73|4238.13|4237.73|4236.88|4236.48|324
1650909390000|2022-04-25 17:56:30|4237.38|4236.98|4236.63|4236.23|4237.38|4236.98|4236.13|4235.73|179
1650909400000|2022-04-25 17:56:40|4237.13|4236.73|4237.38|4236.98|4237.63|4237.23|4236.88|4236.48|137
1650909410000|2022-04-25 17:56:50|4237.13|4236.73|4237.13|4236.73|4237.88|4237.48|4236.75|4236.35|242
1650909420000|2022-04-25 17:57:00|4237.38|4236.98|4235.88|4235.48|4237.88|4237.48|4235.88|4235.48|203
1650909430000|2022-04-25 17:57:10|4235.63|4235.23|4235.38|4234.98|4236.13|4235.73|4235.38|4234.98|272
1650909440000|2022-04-25 17:57:20|4235.5|4235.1|4235.88|4235.48|4236.88|4236.48|4235.38|4234.98|246
1650909450000|2022-04-25 17:57:30|4235.63|4235.23|4235.63|4235.23|4236.38|4235.98|4235.13|4234.73|204
1650909460000|2022-04-25 17:57:40|4235.13|4234.73|4233.63|4233.23|4235.13|4234.73|4233.63|4233.23|533
1650909470000|2022-04-25 17:57:50|4233.38|4232.98|4234.63|4234.23|4234.63|4234.23|4232.88|4232.48|384
1650909480000|2022-04-25 17:58:00|4234.38|4233.98|4235.38|4234.98|4235.88|4235.48|4234.13|4233.73|320
1650909490000|2022-04-25 17:58:10|4235.13|4234.73|4233.13|4232.73|4235.13|4234.73|4233.13|4232.73|195
1650909500000|2022-04-25 17:58:20|4233.38|4232.98|4234.63|4234.23|4234.88|4234.48|4233.38|4232.98|252
1650909510000|2022-04-25 17:58:30|4234.88|4234.48|4235.88|4235.48|4236.13|4235.73|4234.63|4234.23|279
1650909520000|2022-04-25 17:58:40|4236.13|4235.73|4235.88|4235.48|4236.38|4235.98|4235.63|4235.23|193
1650909530000|2022-04-25 17:58:50|4235.38|4234.98|4235.13|4234.73|4236.13|4235.73|4235.13|4234.73|262
1650909540000|2022-04-25 17:59:00|4235.38|4234.98|4235.13|4234.73|4236.38|4235.98|4235.13|4234.73|304
1650909550000|2022-04-25 17:59:10|4235.38|4234.98|4234.38|4233.98|4236.13|4235.73|4234.38|4233.98|290
1650909560000|2022-04-25 17:59:20|4234.13|4233.73|4234.38|4233.98|4234.88|4234.48|4233.63|4233.23|302
1650909570000|2022-04-25 17:59:30|4234.13|4233.73|4234.38|4233.98|4235.38|4234.98|4234.13|4233.73|242
1650909580000|2022-04-25 17:59:40|4234.13|4233.73|4234.88|4234.48|4235.38|4234.98|4233.75|4233.35|448
1650909590000|2022-04-25 17:59:50|4235.13|4234.73|4236.63|4236.23|4236.63|4236.23|4235|4234.6|379
1650909600000|2022-04-25 18:00:00|4236.88|4236.48|4236.88|4236.48|4238.63|4238.23|4236.88|4236.48|661
1650909610000|2022-04-25 18:00:10|4237.38|4236.98|4235.63|4235.23|4237.38|4236.98|4235.63|4235.23|390
1650909620000|2022-04-25 18:00:20|4236.13|4235.73|4236.38|4235.98|4237.63|4237.23|4236.13|4235.73|384
1650909630000|2022-04-25 18:00:30|4235.88|4235.48|4235.88|4235.48|4236.38|4235.98|4235.38|4234.98|426
1650909640000|2022-04-25 18:00:40|4236.63|4236.23|4236.5|4236.1|4236.63|4236.23|4236.13|4235.73|239
1650909650000|2022-04-25 18:00:50|4236.88|4236.48|4236.63|4236.23|4237.63|4237.23|4236.63|4236.23|272
1650909660000|2022-04-25 18:01:00|4236.13|4235.73|4235.38|4234.98|4236.38|4235.98|4235.13|4234.73|326
1650909670000|2022-04-25 18:01:10|4235.13|4234.73|4234.88|4234.48|4235.38|4234.98|4234.38|4233.98|444
1650909680000|2022-04-25 18:01:20|4235.38|4234.98|4233.13|4232.73|4235.63|4235.23|4232.88|4232.48|416
1650909690000|2022-04-25 18:01:30|4233.5|4233.1|4230.63|4230.23|4233.63|4233.23|4230.63|4230.23|891
1650909700000|2022-04-25 18:01:40|4231.13|4230.73|4232.13|4231.73|4232.13|4231.73|4230.13|4229.73|732
1650909710000|2022-04-25 18:01:50|4231.88|4231.48|4231.38|4230.98|4232.5|4232.1|4230.88|4230.48|564
1650909720000|2022-04-25 18:02:00|4231.63|4231.23|4234.63|4234.23|4235.25|4234.85|4231.63|4231.23|709
1650909730000|2022-04-25 18:02:10|4234.13|4233.73|4234.38|4233.98|4235.13|4234.73|4233.88|4233.48|648
1650909740000|2022-04-25 18:02:20|4234.63|4234.23|4232.63|4232.23|4234.63|4234.23|4232.63|4232.23|412
1650909750000|2022-04-25 18:02:30|4232.38|4231.98|4231.63|4231.23|4232.38|4231.98|4230.63|4230.23|664
1650909760000|2022-04-25 18:02:40|4231.38|4230.98|4232.38|4231.98|4232.88|4232.48|4231.38|4230.98|378
1650909770000|2022-04-25 18:02:50|4231.38|4230.98|4232.13|4231.73|4232.13|4231.73|4230.88|4230.48|608
1650909780000|2022-04-25 18:03:00|4232.38|4231.98|4231|4230.6|4232.63|4232.23|4230.13|4229.73|665
1650909790000|2022-04-25 18:03:10|4231.13|4230.73|4230.38|4229.98|4231.38|4230.98|4230.13|4229.73|304
1650909800000|2022-04-25 18:03:20|4230.13|4229.73|4230.63|4230.23|4231.13|4230.73|4230.13|4229.73|178
1650909810000|2022-04-25 18:03:30|4230.88|4230.48|4230.63|4230.23|4230.88|4230.48|4229.38|4228.98|525
1650909820000|2022-04-25 18:03:40|4230.13|4229.73|4230.13|4229.73|4230.38|4229.98|4229.13|4228.73|298
1650909830000|2022-04-25 18:03:50|4230.38|4229.98|4230.5|4230.1|4231.13|4230.73|4230.13|4229.73|255
1650909840000|2022-04-25 18:04:00|4230.13|4229.73|4229.38|4228.98|4230.13|4229.73|4229.25|4228.85|254
1650909850000|2022-04-25 18:04:10|4229.13|4228.73|4231.63|4231.23|4231.63|4231.23|4229.13|4228.73|349
1650909860000|2022-04-25 18:04:20|4231.13|4230.73|4230.88|4230.48|4231.38|4230.98|4230.63|4230.23|356
1650909870000|2022-04-25 18:04:30|4231|4230.6|4230.88|4230.48|4231.63|4231.23|4229.63|4229.23|345
1650909880000|2022-04-25 18:04:40|4231.13|4230.73|4230.88|4230.48|4231.38|4230.98|4230.63|4230.23|145
1650909890000|2022-04-25 18:04:50|4230.75|4230.35|4229.88|4229.48|4230.88|4230.48|4229.88|4229.48|171
1650909900000|2022-04-25 18:05:00|4230.38|4229.98|4230.13|4229.73|4231.13|4230.73|4230.13|4229.73|333
1650909910000|2022-04-25 18:05:10|4230.38|4229.98|4231.88|4231.48|4232.38|4231.98|4230.13|4229.73|429
1650909920000|2022-04-25 18:05:20|4232.13|4231.73|4233.88|4233.48|4234.63|4234.23|4232|4231.6|427
1650909930000|2022-04-25 18:05:30|4234.13|4233.73|4233.63|4233.23|4234.13|4233.73|4232.88|4232.48|264
1650909940000|2022-04-25 18:05:40|4233.5|4233.1|4231.38|4230.98|4233.5|4233.1|4231.13|4230.73|320
1650909950000|2022-04-25 18:05:50|4231.13|4230.73|4233.38|4232.98|4234.13|4233.73|4231.13|4230.73|402
1650909960000|2022-04-25 18:06:00|4233.13|4232.73|4232.63|4232.23|4233.38|4232.98|4232.38|4231.98|341
1650909970000|2022-04-25 18:06:10|4232.88|4232.48|4232.13|4231.73|4232.88|4232.48|4231.63|4231.23|337
1650909980000|2022-04-25 18:06:20|4231.63|4231.23|4234.13|4233.73|4234.13|4233.73|4231.63|4231.23|296
1650909990000|2022-04-25 18:06:30|4234|4233.6|4234.38|4233.98|4234.88|4234.48|4233.63|4233.23|282
1650910000000|2022-04-25 18:06:40|4234.13|4233.73|4234.38|4233.98|4234.88|4234.48|4234.13|4233.73|136
1650910010000|2022-04-25 18:06:50|4234.63|4234.23|4235.13|4234.73|4235.38|4234.98|4234.38|4233.98|237
1650910020000|2022-04-25 18:07:00|4233.88|4233.48|4233.5|4233.1|4234.13|4233.73|4232.63|4232.23|500
1650910030000|2022-04-25 18:07:10|4233.38|4232.98|4233.88|4233.48|4234.13|4233.73|4233.13|4232.73|222
1650910040000|2022-04-25 18:07:20|4235.13|4234.73|4233.63|4233.23|4235.13|4234.73|4233.63|4233.23|291
1650910050000|2022-04-25 18:07:30|4233.38|4232.98|4233.63|4233.23|4233.63|4233.23|4232.63|4232.23|235
1650910060000|2022-04-25 18:07:40|4233.75|4233.35|4234.63|4234.23|4235.13|4234.73|4233.63|4233.23|313
1650910070000|2022-04-25 18:07:50|4234.88|4234.48|4234.63|4234.23|4235.38|4234.98|4234.13|4233.73|298
1650910080000|2022-04-25 18:08:00|4234.38|4233.98|4235|4234.6|4235.63|4235.23|4234.38|4233.98|374
1650910090000|2022-04-25 18:08:10|4234.88|4234.48|4234.13|4233.73|4234.88|4234.48|4233.63|4233.23|289
1650910100000|2022-04-25 18:08:20|4233.88|4233.48|4234.88|4234.48|4235.38|4234.98|4233.5|4233.1|278
1650910110000|2022-04-25 18:08:30|4234.63|4234.23|4235.38|4234.98|4235.63|4235.23|4234.63|4234.23|131
1650910120000|2022-04-25 18:08:40|4235.63|4235.23|4241.63|4241.23|4241.88|4241.48|4235.63|4235.23|1699
1650910130000|2022-04-25 18:08:50|4241.88|4241.48|4242.38|4241.98|4242.88|4242.48|4241.88|4241.48|1047
1650910140000|2022-04-25 18:09:00|4242.63|4242.23|4245.38|4244.98|4245.63|4245.23|4242.5|4242.1|1720
1650910150000|2022-04-25 18:09:10|4245.5|4245.1|4244.63|4244.23|4246.13|4245.73|4244.38|4243.98|919
1650910160000|2022-04-25 18:09:20|4244.88|4244.48|4245.38|4244.98|4246.13|4245.73|4244.13|4243.73|877
1650910170000|2022-04-25 18:09:30|4245.63|4245.23|4245.88|4245.48|4246.13|4245.73|4244.88|4244.48|671
1650910180000|2022-04-25 18:09:40|4245.63|4245.23|4245.38|4244.98|4246.38|4245.98|4245.13|4244.73|960
1650910190000|2022-04-25 18:09:50|4245.13|4244.73|4244.88|4244.48|4245.38|4244.98|4244.13|4243.73|618
1650910200000|2022-04-25 18:10:00|4245.13|4244.73|4247.63|4247.23|4248.38|4247.98|4245.13|4244.73|1243
1650910210000|2022-04-25 18:10:10|4247.5|4247.1|4246.63|4246.23|4248.63|4248.23|4246.38|4245.98|797
1650910220000|2022-04-25 18:10:20|4246.75|4246.35|4247.38|4246.98|4247.63|4247.23|4246.63|4246.23|616
1650910230000|2022-04-25 18:10:30|4247.63|4247.23|4245.38|4244.98|4247.63|4247.23|4245.13|4244.73|513
1650910240000|2022-04-25 18:10:40|4245.63|4245.23|4243.88|4243.48|4245.88|4245.48|4243.88|4243.48|495
1650910250000|2022-04-25 18:10:50|4243.63|4243.23|4243.88|4243.48|4244.13|4243.73|4243.13|4242.73|698
1650910260000|2022-04-25 18:11:00|4243.63|4243.23|4243.38|4242.98|4243.88|4243.48|4243.38|4242.98|568
1650910270000|2022-04-25 18:11:10|4243.63|4243.23|4241.13|4240.73|4243.63|4243.23|4240.88|4240.48|782
1650910280000|2022-04-25 18:11:20|4241.25|4240.85|4239.88|4239.48|4241.38|4240.98|4239.38|4238.98|903
1650910290000|2022-04-25 18:11:30|4239.63|4239.23|4239.13|4238.73|4239.88|4239.48|4238.88|4238.48|641
1650910300000|2022-04-25 18:11:40|4239.38|4238.98|4239.13|4238.73|4240.13|4239.73|4238.63|4238.23|525
1650910310000|2022-04-25 18:11:50|4238.88|4238.48|4239.63|4239.23|4240|4239.6|4238.5|4238.1|635
1650910320000|2022-04-25 18:12:00|4239.88|4239.48|4240.38|4239.98|4240.63|4240.23|4238.38|4237.98|688
1650910330000|2022-04-25 18:12:10|4240.13|4239.73|4241.13|4240.73|4241.38|4240.98|4239.63|4239.23|389
1650910340000|2022-04-25 18:12:20|4241.38|4240.98|4241.13|4240.73|4241.38|4240.98|4240.63|4240.23|419
1650910350000|2022-04-25 18:12:30|4241|4240.6|4240.5|4240.1|4241|4240.6|4239.88|4239.48|331
1650910360000|2022-04-25 18:12:40|4240.38|4239.98|4240.13|4239.73|4240.38|4239.98|4239.63|4239.23|237
1650910370000|2022-04-25 18:12:50|4239.88|4239.48|4239.88|4239.48|4241.13|4240.73|4239.63|4239.23|482
1650910380000|2022-04-25 18:13:00|4240.38|4239.98|4240.13|4239.73|4240.63|4240.23|4239.38|4238.98|323
1650910390000|2022-04-25 18:13:10|4239.88|4239.48|4241.88|4241.48|4241.88|4241.48|4239.63|4239.23|349
1650910400000|2022-04-25 18:13:20|4241.63|4241.23|4242.88|4242.48|4243.88|4243.48|4241.13|4240.73|761
1650910410000|2022-04-25 18:13:30|4243.13|4242.73|4244.38|4243.98|4245.88|4245.48|4243.13|4242.73|903
1650910420000|2022-04-25 18:13:40|4244.13|4243.73|4243.88|4243.48|4245.63|4245.23|4243.88|4243.48|293
1650910430000|2022-04-25 18:13:50|4244|4243.6|4243.13|4242.73|4245.13|4244.73|4242.63|4242.23|393
1650910440000|2022-04-25 18:14:00|4242.88|4242.48|4242.88|4242.48|4243.63|4243.23|4242.88|4242.48|293
1650910450000|2022-04-25 18:14:10|4243.13|4242.73|4244.38|4243.98|4244.63|4244.23|4243.13|4242.73|376
1650910460000|2022-04-25 18:14:20|4244.13|4243.73|4246.13|4245.73|4246.88|4246.48|4244|4243.6|621
1650910470000|2022-04-25 18:14:30|4245.88|4245.48|4245.13|4244.73|4246.88|4246.48|4244.38|4243.98|629
1650910480000|2022-04-25 18:14:40|4245.38|4244.98|4246.38|4245.98|4246.88|4246.48|4245.13|4244.73|478
1650910490000|2022-04-25 18:14:50|4246.63|4246.23|4245.38|4244.98|4246.88|4246.48|4245.38|4244.98|211
1650910500000|2022-04-25 18:15:00|4245.13|4244.73|4245.88|4245.48|4246.63|4246.23|4244.88|4244.48|522
1650910510000|2022-04-25 18:15:10|4246.13|4245.73|4245.63|4245.23|4246.38|4245.98|4245.38|4244.98|394
1650910520000|2022-04-25 18:15:20|4246.13|4245.73|4247.38|4246.98|4248.63|4248.23|4246.13|4245.73|991
1650910530000|2022-04-25 18:15:30|4247.63|4247.23|4249.13|4248.73|4249.63|4249.23|4246.63|4246.23|1002
1650910540000|2022-04-25 18:15:40|4249.38|4248.98|4249.38|4248.98|4249.88|4249.48|4248.63|4248.23|447
1650910550000|2022-04-25 18:15:50|4249.5|4249.1|4250.88|4250.48|4250.88|4250.48|4249.13|4248.73|741
1650910560000|2022-04-25 18:16:00|4251.13|4250.73|4250.13|4249.73|4251.63|4251.23|4250.13|4249.73|1010
1650910570000|2022-04-25 18:16:10|4249.88|4249.48|4248.38|4247.98|4249.88|4249.48|4248.38|4247.98|554
1650910580000|2022-04-25 18:16:20|4248.88|4248.48|4249.88|4249.48|4250.38|4249.98|4248.88|4248.48|510
1650910590000|2022-04-25 18:16:30|4249.75|4249.35|4248.38|4247.98|4249.88|4249.48|4248.13|4247.73|725
1650910600000|2022-04-25 18:16:40|4248.13|4247.73|4249.38|4248.98|4249.63|4249.23|4248.13|4247.73|481
1650910610000|2022-04-25 18:16:50|4249.88|4249.48|4248.88|4248.48|4250.13|4249.73|4248.5|4248.1|327
1650910620000|2022-04-25 18:17:00|4249.13|4248.73|4250.13|4249.73|4250.63|4250.23|4249.13|4248.73|426
1650910630000|2022-04-25 18:17:10|4250.38|4249.98|4249.88|4249.48|4250.88|4250.48|4249.75|4249.35|398
1650910640000|2022-04-25 18:17:20|4249.5|4249.1|4249.38|4248.98|4249.88|4249.48|4249.13|4248.73|242
1650910650000|2022-04-25 18:17:30|4249.63|4249.23|4250.63|4250.23|4250.63|4250.23|4249.38|4248.98|253
1650910660000|2022-04-25 18:17:40|4250.88|4250.48|4250.13|4249.73|4252.38|4251.98|4250.13|4249.73|1116
1650910670000|2022-04-25 18:17:50|4250.25|4249.85|4250.88|4250.48|4250.88|4250.48|4250.25|4249.85|425
1650910680000|2022-04-25 18:18:00|4251.13|4250.73|4253.13|4252.73|4253.38|4252.98|4251|4250.6|582
1650910690000|2022-04-25 18:18:10|4252.88|4252.48|4252.63|4252.23|4253.38|4252.98|4252.13|4251.73|488
1650910700000|2022-04-25 18:18:20|4253.13|4252.73|4253.63|4253.23|4253.88|4253.48|4252.88|4252.48|401
1650910710000|2022-04-25 18:18:30|4254.38|4253.98|4253.88|4253.48|4255.38|4254.98|4253.75|4253.35|1482
1650910720000|2022-04-25 18:18:40|4254.13|4253.73|4252.88|4252.48|4254.13|4253.73|4252.88|4252.48|388
1650910730000|2022-04-25 18:18:50|4253.13|4252.73|4254.88|4254.48|4255.13|4254.73|4253.13|4252.73|444
1650910740000|2022-04-25 18:19:00|4254.38|4253.98|4254.88|4254.48|4254.88|4254.48|4253.88|4253.48|401
1650910750000|2022-04-25 18:19:10|4254.75|4254.35|4254.13|4253.73|4254.75|4254.35|4253.63|4253.23|314
1650910760000|2022-04-25 18:19:20|4253.88|4253.48|4252.88|4252.48|4253.88|4253.48|4252.13|4251.73|792
1650910770000|2022-04-25 18:19:30|4252.38|4251.98|4252.13|4251.73|4252.88|4252.48|4252.13|4251.73|334
1650910780000|2022-04-25 18:19:40|4252.25|4251.85|4252.63|4252.23|4253.38|4252.98|4252.13|4251.73|473
1650910790000|2022-04-25 18:19:50|4253.13|4252.73|4252.38|4251.98|4253.13|4252.73|4251.88|4251.48|354
1650910800000|2022-04-25 18:20:00|4252.63|4252.23|4252.88|4252.48|4253.88|4253.48|4252.63|4252.23|618
1650910810000|2022-04-25 18:20:10|4252.63|4252.23|4251.38|4250.98|4253.13|4252.73|4251.13|4250.73|417
1650910820000|2022-04-25 18:20:20|4250.75|4250.35|4250.88|4250.48|4250.88|4250.48|4249.63|4249.23|652
1650910830000|2022-04-25 18:20:30|4250.63|4250.23|4252.88|4252.48|4252.88|4252.48|4250.38|4249.98|433
1650910840000|2022-04-25 18:20:40|4252.75|4252.35|4253.13|4252.73|4253.63|4253.23|4252.63|4252.23|338
1650910850000|2022-04-25 18:20:50|4253.38|4252.98|4252.13|4251.73|4253.5|4253.1|4252.13|4251.73|249
1650910860000|2022-04-25 18:21:00|4252.63|4252.23|4253.63|4253.23|4253.63|4253.23|4252.13|4251.73|332
1650910870000|2022-04-25 18:21:10|4253.88|4253.48|4255.88|4255.48|4256.13|4255.73|4253.88|4253.48|1138
1650910880000|2022-04-25 18:21:20|4256.13|4255.73|4257.88|4257.48|4257.88|4257.48|4255.88|4255.48|2363
1650910890000|2022-04-25 18:21:30|4257.75|4257.35|4260.38|4259.98|4260.63|4260.23|4257.63|4257.23|3158
1650910900000|2022-04-25 18:21:40|4260.13|4259.73|4258.88|4258.48|4260.38|4259.98|4258.63|4258.23|1154
1650910910000|2022-04-25 18:21:50|4258.63|4258.23|4259.63|4259.23|4259.88|4259.48|4258.13|4257.73|613
1650910920000|2022-04-25 18:22:00|4259.38|4258.98|4258.13|4257.73|4259.63|4259.23|4257.88|4257.48|519
1650910930000|2022-04-25 18:22:10|4257.88|4257.48|4257.38|4256.98|4258.38|4257.98|4257.38|4256.98|559
1650910940000|2022-04-25 18:22:20|4257.63|4257.23|4257.63|4257.23|4258.13|4257.73|4257.13|4256.73|549
1650910950000|2022-04-25 18:22:30|4257.38|4256.98|4255.88|4255.48|4257.63|4257.23|4255.38|4254.98|845
1650910960000|2022-04-25 18:22:40|4256.13|4255.73|4257.13|4256.73|4257.13|4256.73|4255.63|4255.23|437
1650910970000|2022-04-25 18:22:50|4257.38|4256.98|4257.88|4257.48|4257.88|4257.48|4256.63|4256.23|345
1650910980000|2022-04-25 18:23:00|4257.63|4257.23|4258.63|4258.23|4259.13|4258.73|4257.63|4257.23|519
1650910990000|2022-04-25 18:23:10|4258.88|4258.48|4259.38|4258.98|4259.38|4258.98|4257.88|4257.48|477
1650911000000|2022-04-25 18:23:20|4259.88|4259.48|4260.13|4259.73|4260.63|4260.23|4259.38|4258.98|1187
1650911010000|2022-04-25 18:23:30|4260.38|4259.98|4260.38|4259.98|4260.38|4259.98|4259.13|4258.73|831
1650911020000|2022-04-25 18:23:40|4260.13|4259.73|4259.88|4259.48|4260.88|4260.48|4259.63|4259.23|601
1650911030000|2022-04-25 18:23:50|4260.13|4259.73|4261.38|4260.98|4261.63|4261.23|4260.13|4259.73|795
1650911040000|2022-04-25 18:24:00|4260.88|4260.48|4260.5|4260.1|4261.13|4260.73|4260.38|4259.98|678
1650911050000|2022-04-25 18:24:10|4260.63|4260.23|4259.88|4259.48|4260.63|4260.23|4259.63|4259.23|359
1650911060000|2022-04-25 18:24:20|4259.63|4259.23|4258.38|4257.98|4259.63|4259.23|4258.25|4257.85|391
1650911070000|2022-04-25 18:24:30|4258.63|4258.23|4260.13|4259.73|4260.13|4259.73|4258.38|4257.98|555
1650911080000|2022-04-25 18:24:40|4259.88|4259.48|4260.38|4259.98|4260.63|4260.23|4259.63|4259.23|631
1650911090000|2022-04-25 18:24:50|4260.13|4259.73|4260|4259.6|4260.63|4260.23|4259.88|4259.48|378
1650911100000|2022-04-25 18:25:00|4260.13|4259.73|4260.88|4260.48|4260.88|4260.48|4259.13|4258.73|619
1650911110000|2022-04-25 18:25:10|4261.13|4260.73|4260.13|4259.73|4261.88|4261.48|4259.88|4259.48|1385
1650911120000|2022-04-25 18:25:20|4260.25|4259.85|4259.38|4258.98|4260.25|4259.85|4258.88|4258.48|893
1650911130000|2022-04-25 18:25:30|4259.63|4259.23|4260.63|4260.23|4260.88|4260.48|4259.13|4258.73|369
1650911140000|2022-04-25 18:25:40|4260.5|4260.1|4259|4258.6|4260.5|4260.1|4258.88|4258.48|425
1650911150000|2022-04-25 18:25:50|4259.13|4258.73|4259.63|4259.23|4259.63|4259.23|4258.88|4258.48|263
1650911160000|2022-04-25 18:26:00|4259.88|4259.48|4259.88|4259.48|4260.38|4259.98|4259.63|4259.23|628
1650911170000|2022-04-25 18:26:10|4259.63|4259.23|4258.38|4257.98|4259.63|4259.23|4258.38|4257.98|335
1650911180000|2022-04-25 18:26:20|4258.25|4257.85|4258.88|4258.48|4259.13|4258.73|4258.13|4257.73|404
1650911190000|2022-04-25 18:26:30|4258.63|4258.23|4259.63|4259.23|4259.63|4259.23|4258.63|4258.23|187
1650911200000|2022-04-25 18:26:40|4259.5|4259.1|4259.63|4259.23|4259.88|4259.48|4258.88|4258.48|289
1650911210000|2022-04-25 18:26:50|4259.38|4258.98|4259.88|4259.48|4260.13|4259.73|4259.38|4258.98|187
1650911220000|2022-04-25 18:27:00|4259.63|4259.23|4260.38|4259.98|4260.38|4259.98|4258.88|4258.48|302
1650911230000|2022-04-25 18:27:10|4260.63|4260.23|4261.88|4261.48|4261.88|4261.48|4260.63|4260.23|440
1650911240000|2022-04-25 18:27:20|4262|4261.6|4261.38|4260.98|4262.88|4262.48|4261.38|4260.98|748
1650911250000|2022-04-25 18:27:30|4261.13|4260.73|4260.88|4260.48|4261.38|4260.98|4260.63|4260.23|337
1650911260000|2022-04-25 18:27:40|4260.75|4260.35|4260.63|4260.23|4261.25|4260.85|4260.38|4259.98|402
1650911270000|2022-04-25 18:27:50|4260.88|4260.48|4261.13|4260.73|4261.38|4260.98|4260.75|4260.35|290
1650911280000|2022-04-25 18:28:00|4261.38|4260.98|4262.13|4261.73|4262.13|4261.73|4260.88|4260.48|400
1650911290000|2022-04-25 18:28:10|4261.88|4261.48|4262.38|4261.98|4262.38|4261.98|4261.63|4261.23|361
1650911300000|2022-04-25 18:28:20|4262.63|4262.23|4263.38|4262.98|4263.38|4262.98|4262.38|4261.98|414
1650911310000|2022-04-25 18:28:30|4263.63|4263.23|4262.38|4261.98|4263.63|4263.23|4262.13|4261.73|351
1650911320000|2022-04-25 18:28:40|4261.88|4261.48|4260.13|4259.73|4262.13|4261.73|4260.13|4259.73|494
1650911330000|2022-04-25 18:28:50|4260.38|4259.98|4264.38|4263.98|4266|4265.6|4260.38|4259.98|5556
1650911340000|2022-04-25 18:29:00|4264.13|4263.73|4265.13|4264.73|4265.13|4264.73|4263.38|4262.98|720
1650911350000|2022-04-25 18:29:10|4265.38|4264.98|4266.88|4266.48|4267.13|4266.73|4265.38|4264.98|715
1650911360000|2022-04-25 18:29:20|4267.13|4266.73|4267.38|4266.98|4267.88|4267.48|4266.88|4266.48|758
1650911370000|2022-04-25 18:29:30|4267.13|4266.73|4265.88|4265.48|4267.38|4266.98|4265.63|4265.23|781
1650911380000|2022-04-25 18:29:40|4265.5|4265.1|4265.88|4265.48|4265.88|4265.48|4264.88|4264.48|542
1650911390000|2022-04-25 18:29:50|4265.75|4265.35|4267.13|4266.73|4267.38|4266.98|4265.63|4265.23|663
1650911400000|2022-04-25 18:30:00|4267.38|4266.98|4267.38|4266.98|4268.13|4267.73|4267.13|4266.73|870
1650911410000|2022-04-25 18:30:10|4267.5|4267.1|4266.38|4265.98|4267.63|4267.23|4266.13|4265.73|540
1650911420000|2022-04-25 18:30:20|4266.88|4266.48|4267.13|4266.73|4267.13|4266.73|4265.88|4265.48|490
1650911430000|2022-04-25 18:30:30|4266.88|4266.48|4266.63|4266.23|4266.88|4266.48|4265.63|4265.23|462
1650911440000|2022-04-25 18:30:40|4266.88|4266.48|4266.38|4265.98|4266.88|4266.48|4265.88|4265.48|474
1650911450000|2022-04-25 18:30:50|4266.63|4266.23|4266.38|4265.98|4266.63|4266.23|4265.38|4264.98|447
1650911460000|2022-04-25 18:31:00|4266.5|4266.1|4267.38|4266.98|4268.88|4268.48|4265.63|4265.23|860
1650911470000|2022-04-25 18:31:10|4267.88|4267.48|4266.38|4265.98|4267.88|4267.48|4266.38|4265.98|786
1650911480000|2022-04-25 18:31:20|4266.63|4266.23|4266.38|4265.98|4266.63|4266.23|4266.13|4265.73|343
1650911490000|2022-04-25 18:31:30|4266.5|4266.1|4265.63|4265.23|4266.88|4266.48|4265.63|4265.23|429
1650911500000|2022-04-25 18:31:40|4265.88|4265.48|4265.88|4265.48|4266.38|4265.98|4265.63|4265.23|272
1650911510000|2022-04-25 18:31:50|4266.13|4265.73|4265.88|4265.48|4266.38|4265.98|4265.38|4264.98|320
1650911520000|2022-04-25 18:32:00|4266.13|4265.73|4265.88|4265.48|4266.38|4265.98|4265.63|4265.23|361
1650911530000|2022-04-25 18:32:10|4265.63|4265.23|4266.38|4265.98|4266.63|4266.23|4265|4264.6|625
1650911540000|2022-04-25 18:32:20|4266.63|4266.23|4267.88|4267.48|4267.88|4267.48|4266.38|4265.98|468
1650911550000|2022-04-25 18:32:30|4268.13|4267.73|4268.88|4268.48|4268.88|4268.48|4267.63|4267.23|516
1650911560000|2022-04-25 18:32:40|4269.13|4268.73|4268.38|4267.98|4269.25|4268.85|4268.13|4267.73|401
1650911570000|2022-04-25 18:32:50|4268.63|4268.23|4269.13|4268.73|4269.38|4268.98|4268.13|4267.73|408
1650911580000|2022-04-25 18:33:00|4268.88|4268.48|4268.88|4268.48|4269.88|4269.48|4268.88|4268.48|640
1650911590000|2022-04-25 18:33:10|4269.13|4268.73|4268.63|4268.23|4269.13|4268.73|4268.63|4268.23|461
1650911600000|2022-04-25 18:33:20|4269.13|4268.73|4268.88|4268.48|4269.88|4269.48|4268.88|4268.48|345
1650911610000|2022-04-25 18:33:30|4269|4268.6|4269.38|4268.98|4269.5|4269.1|4268.63|4268.23|231
1650911620000|2022-04-25 18:33:40|4268.63|4268.23|4267.38|4266.98|4268.63|4268.23|4267.13|4266.73|431
1650911630000|2022-04-25 18:33:50|4267.13|4266.73|4269.38|4268.98|4269.63|4269.23|4266.88|4266.48|442
1650911640000|2022-04-25 18:34:00|4269.13|4268.73|4269.63|4269.23|4269.63|4269.23|4267.88|4267.48|463
1650911650000|2022-04-25 18:34:10|4269.5|4269.1|4269.63|4269.23|4269.88|4269.48|4269.38|4268.98|434
1650911660000|2022-04-25 18:34:20|4269.38|4268.98|4268.63|4268.23|4269.38|4268.98|4268.13|4267.73|353
1650911670000|2022-04-25 18:34:30|4268.88|4268.48|4268.38|4267.98|4269.38|4268.98|4268.13|4267.73|448
1650911680000|2022-04-25 18:34:40|4268.25|4267.85|4268.63|4268.23|4268.88|4268.48|4268.13|4267.73|198
1650911690000|2022-04-25 18:34:50|4268.38|4267.98|4268.63|4268.23|4268.88|4268.48|4267.63|4267.23|402
1650911700000|2022-04-25 18:35:00|4268.38|4267.98|4268.63|4268.23|4269.63|4269.23|4268.13|4267.73|511
1650911710000|2022-04-25 18:35:10|4268.38|4267.98|4268.38|4267.98|4268.63|4268.23|4267.38|4266.98|415
1650911720000|2022-04-25 18:35:20|4268.88|4268.48|4267.88|4267.48|4269.13|4268.73|4267.63|4267.23|405
1650911730000|2022-04-25 18:35:30|4268.13|4267.73|4268.88|4268.48|4269.63|4269.23|4268.13|4267.73|564
1650911740000|2022-04-25 18:35:40|4268.63|4268.23|4267.88|4267.48|4268.88|4268.48|4267.38|4266.98|460
1650911750000|2022-04-25 18:35:50|4267.63|4267.23|4267.63|4267.23|4268.13|4267.73|4267.63|4267.23|265
1650911760000|2022-04-25 18:36:00|4268.38|4267.98|4267.25|4266.85|4268.63|4268.23|4267.13|4266.73|662
1650911770000|2022-04-25 18:36:10|4267.13|4266.73|4265.38|4264.98|4267.13|4266.73|4264.88|4264.48|1241
1650911780000|2022-04-25 18:36:20|4265.13|4264.73|4264.75|4264.35|4265.13|4264.73|4264.75|4264.35|407
1650911790000|2022-04-25 18:36:30|4264.63|4264.23|4264.25|4263.85|4265.63|4265.23|4263.88|4263.48|645
1650911800000|2022-04-25 18:36:40|4264.38|4263.98|4264.63|4264.23|4265.88|4265.48|4264.38|4263.98|660
1650911810000|2022-04-25 18:36:50|4264.5|4264.1|4265.13|4264.73|4265.63|4265.23|4264.5|4264.1|348
1650911820000|2022-04-25 18:37:00|4265.38|4264.98|4264.63|4264.23|4265.38|4264.98|4264|4263.6|408
1650911830000|2022-04-25 18:37:10|4264.38|4263.98|4263.63|4263.23|4264.63|4264.23|4263.63|4263.23|1000
1650911840000|2022-04-25 18:37:20|4263.5|4263.1|4264.88|4264.48|4265.13|4264.73|4263.38|4262.98|407
1650911850000|2022-04-25 18:37:30|4264.63|4264.23|4264.63|4264.23|4265.88|4265.48|4264.63|4264.23|777
1650911860000|2022-04-25 18:37:40|4264.75|4264.35|4265.63|4265.23|4265.88|4265.48|4264.75|4264.35|329
1650911870000|2022-04-25 18:37:50|4265.88|4265.48|4265.88|4265.48|4266.13|4265.73|4265.13|4264.73|264
1650911880000|2022-04-25 18:38:00|4265.75|4265.35|4265.88|4265.48|4266.38|4265.98|4265.63|4265.23|264
1650911890000|2022-04-25 18:38:10|4265.63|4265.23|4266.63|4266.23|4266.88|4266.48|4265.38|4264.98|294
1650911900000|2022-04-25 18:38:20|4266.5|4266.1|4266.38|4265.98|4266.63|4266.23|4265.13|4264.73|410
1650911910000|2022-04-25 18:38:30|4266.13|4265.73|4267.13|4266.73|4267.25|4266.85|4265.88|4265.48|317
1650911920000|2022-04-25 18:38:40|4267.38|4266.98|4267.63|4267.23|4267.63|4267.23|4266.88|4266.48|310
1650911930000|2022-04-25 18:38:50|4267.88|4267.48|4266.13|4265.73|4267.88|4267.48|4266.13|4265.73|457
1650911940000|2022-04-25 18:39:00|4265.88|4265.48|4265.88|4265.48|4266.13|4265.73|4265.38|4264.98|276
1650911950000|2022-04-25 18:39:10|4265.63|4265.23|4265.63|4265.23|4265.88|4265.48|4265.38|4264.98|312
1650911960000|2022-04-25 18:39:20|4265.38|4264.98|4264.38|4263.98|4266.38|4265.98|4264.13|4263.73|523
1650911970000|2022-04-25 18:39:30|4264.13|4263.73|4263.88|4263.48|4264.88|4264.48|4263.88|4263.48|390
1650911980000|2022-04-25 18:39:40|4263.38|4262.98|4264.13|4263.73|4264.38|4263.98|4262.88|4262.48|697
1650911990000|2022-04-25 18:39:50|4263.63|4263.23|4262.38|4261.98|4263.63|4263.23|4262.13|4261.73|474
1650912000000|2022-04-25 18:40:00|4262.13|4261.73|4260.13|4259.73|4262.38|4261.98|4259.88|4259.48|1214
1650912010000|2022-04-25 18:40:10|4260.38|4259.98|4262.63|4262.23|4262.63|4262.23|4260.25|4259.85|526
1650912020000|2022-04-25 18:40:20|4262.38|4261.98|4261.88|4261.48|4262.63|4262.23|4261.5|4261.1|478
1650912030000|2022-04-25 18:40:30|4261.63|4261.23|4262.38|4261.98|4262.63|4262.23|4261.38|4260.98|451
1650912040000|2022-04-25 18:40:40|4261.88|4261.48|4263.63|4263.23|4264|4263.6|4261.88|4261.48|2115
1650912050000|2022-04-25 18:40:50|4263.88|4263.48|4263.13|4262.73|4264.88|4264.48|4262.88|4262.48|530
1650912060000|2022-04-25 18:41:00|4262.88|4262.48|4262.13|4261.73|4263.63|4263.23|4262.13|4261.73|692
1650912070000|2022-04-25 18:41:10|4261.88|4261.48|4262.63|4262.23|4262.88|4262.48|4261.88|4261.48|554
1650912080000|2022-04-25 18:41:20|4262.38|4261.98|4262.88|4262.48|4262.88|4262.48|4262.38|4261.98|335
1650912090000|2022-04-25 18:41:30|4262.63|4262.23|4263.13|4262.73|4264.13|4263.73|4262.38|4261.98|870
1650912100000|2022-04-25 18:41:40|4262.88|4262.48|4262.88|4262.48|4262.88|4262.48|4262.13|4261.73|350
1650912110000|2022-04-25 18:41:50|4263.13|4262.73|4262.88|4262.48|4263.38|4262.98|4262.88|4262.48|397
1650912120000|2022-04-25 18:42:00|4263.63|4263.23|4265.13|4264.73|4265.38|4264.98|4263.63|4263.23|897
1650912130000|2022-04-25 18:42:10|4265.38|4264.98|4263.75|4263.35|4265.63|4265.23|4263.38|4262.98|573
1650912140000|2022-04-25 18:42:20|4263.63|4263.23|4264.13|4263.73|4264.38|4263.98|4263.63|4263.23|152
1650912150000|2022-04-25 18:42:30|4264|4263.6|4264.63|4264.23|4265.13|4264.73|4263.88|4263.48|275
1650912160000|2022-04-25 18:42:40|4264.5|4264.1|4263.88|4263.48|4264.5|4264.1|4263.63|4263.23|256
1650912170000|2022-04-25 18:42:50|4264.13|4263.73|4265.88|4265.48|4266.38|4265.98|4263.88|4263.48|825
1650912180000|2022-04-25 18:43:00|4265.13|4264.73|4265.13|4264.73|4265.88|4265.48|4264.63|4264.23|354
1650912190000|2022-04-25 18:43:10|4264.88|4264.48|4263.13|4262.73|4264.88|4264.48|4263.13|4262.73|268
1650912200000|2022-04-25 18:43:20|4264.38|4263.98|4263.88|4263.48|4264.38|4263.98|4263.88|4263.48|958
1650912210000|2022-04-25 18:43:30|4264|4263.6|4264.38|4263.98|4265.38|4264.98|4263.63|4263.23|339
1650912220000|2022-04-25 18:43:40|4264.13|4263.73|4264.63|4264.23|4264.63|4264.23|4263.63|4263.23|306
1650912230000|2022-04-25 18:43:50|4264.38|4263.98|4264.13|4263.73|4264.88|4264.48|4264.13|4263.73|217
1650912240000|2022-04-25 18:44:00|4264|4263.6|4265.13|4264.73|4265.88|4265.48|4263.88|4263.48|408
1650912250000|2022-04-25 18:44:10|4264.88|4264.48|4264.13|4263.73|4265.38|4264.98|4263.88|4263.48|275
1650912260000|2022-04-25 18:44:20|4263.88|4263.48|4262.88|4262.48|4264|4263.6|4262.63|4262.23|308
1650912270000|2022-04-25 18:44:30|4262.63|4262.23|4261.63|4261.23|4262.75|4262.35|4261.63|4261.23|1042
1650912280000|2022-04-25 18:44:40|4260.88|4260.48|4260.13|4259.73|4261.38|4260.98|4260.13|4259.73|466
1650912290000|2022-04-25 18:44:50|4260.38|4259.98|4261.88|4261.48|4261.88|4261.48|4260.38|4259.98|324
1650912300000|2022-04-25 18:45:00|4261.38|4260.98|4261.13|4260.73|4261.63|4261.23|4261|4260.6|282
1650912310000|2022-04-25 18:45:10|4260.38|4259.98|4259.88|4259.48|4260.63|4260.23|4259.38|4258.98|521
1650912320000|2022-04-25 18:45:20|4259.63|4259.23|4261.13|4260.73|4261.13|4260.73|4259.13|4258.73|942
1650912330000|2022-04-25 18:45:30|4261.25|4260.85|4261.63|4261.23|4261.88|4261.48|4261.25|4260.85|310
1650912340000|2022-04-25 18:45:40|4261.88|4261.48|4262.13|4261.73|4262.63|4262.23|4261.63|4261.23|402
1650912350000|2022-04-25 18:45:50|4262.38|4261.98|4265.88|4265.48|4266.13|4265.73|4262.38|4261.98|1010
1650912360000|2022-04-25 18:46:00|4265.63|4265.23|4265.88|4265.48|4266|4265.6|4265.38|4264.98|415
1650912370000|2022-04-25 18:46:10|4266.88|4266.48|4268.38|4267.98|4268.63|4268.23|4266.63|4266.23|860
1650912380000|2022-04-25 18:46:20|4268.63|4268.23|4269.38|4268.98|4269.38|4268.98|4268.38|4267.98|747
1650912390000|2022-04-25 18:46:30|4269.63|4269.23|4272.13|4271.73|4272.38|4271.98|4269.5|4269.1|2370
1650912400000|2022-04-25 18:46:40|4272.38|4271.98|4272.13|4271.73|4272.38|4271.98|4271.63|4271.23|710
1650912410000|2022-04-25 18:46:50|4272.38|4271.98|4272.63|4272.23|4272.88|4272.48|4272.13|4271.73|1055
1650912420000|2022-04-25 18:47:00|4272.88|4272.48|4271.63|4271.23|4272.88|4272.48|4270.88|4270.48|1305
1650912430000|2022-04-25 18:47:10|4271.38|4270.98|4273.38|4272.98|4273.63|4273.23|4271.38|4270.98|735
1650912440000|2022-04-25 18:47:20|4273.63|4273.23|4273.88|4273.48|4274|4273.6|4272.88|4272.48|790
1650912450000|2022-04-25 18:47:30|4273.63|4273.23|4274.38|4273.98|4274.38|4273.98|4273.38|4272.98|1419
1650912460000|2022-04-25 18:47:40|4274|4273.6|4273.13|4272.73|4274.38|4273.98|4272.38|4271.98|1361
1650912470000|2022-04-25 18:47:50|4272.88|4272.48|4273.25|4272.85|4274.13|4273.73|4272.63|4272.23|444
1650912480000|2022-04-25 18:48:00|4273.13|4272.73|4272.38|4271.98|4273.38|4272.98|4272|4271.6|876
1650912490000|2022-04-25 18:48:10|4272.13|4271.73|4271.88|4271.48|4272.63|4272.23|4271.63|4271.23|310
1650912500000|2022-04-25 18:48:20|4272.63|4272.23|4273.63|4273.23|4273.63|4273.23|4272.5|4272.1|446
1650912510000|2022-04-25 18:48:30|4273.5|4273.1|4273.88|4273.48|4274.38|4273.98|4273.38|4272.98|503
1650912520000|2022-04-25 18:48:40|4273.63|4273.23|4274.38|4273.98|4274.38|4273.98|4273.13|4272.73|389
1650912530000|2022-04-25 18:48:50|4274.13|4273.73|4273.88|4273.48|4274.25|4273.85|4273.75|4273.35|254
1650912540000|2022-04-25 18:49:00|4274|4273.6|4274.13|4273.73|4274.38|4273.98|4273.88|4273.48|913
1650912550000|2022-04-25 18:49:10|4274.38|4273.98|4274.38|4273.98|4274.38|4273.98|4274.13|4273.73|623
1650912560000|2022-04-25 18:49:20|4274.13|4273.73|4274.38|4273.98|4274.38|4273.98|4273.63|4273.23|825
1650912570000|2022-04-25 18:49:30|4274.13|4273.73|4274.13|4273.73|4274.38|4273.98|4274.13|4273.73|341
1650912580000|2022-04-25 18:49:40|4273.88|4273.48|4273.63|4273.23|4274.13|4273.73|4273.63|4273.23|411
1650912590000|2022-04-25 18:49:50|4273.88|4273.48|4273.75|4273.35|4274.13|4273.73|4273.63|4273.23|311
1650912600000|2022-04-25 18:50:00|4273.88|4273.48|4273.63|4273.23|4274.13|4273.73|4273.13|4272.73|477
1650912610000|2022-04-25 18:50:10|4273.88|4273.48|4273.38|4272.98|4274.38|4273.98|4273.38|4272.98|1009
1650912620000|2022-04-25 18:50:20|4273.13|4272.73|4272.88|4272.48|4273.63|4273.23|4272.63|4272.23|515
1650912630000|2022-04-25 18:50:30|4272.63|4272.23|4273.25|4272.85|4273.63|4273.23|4272.63|4272.23|320
1650912640000|2022-04-25 18:50:40|4273.38|4272.98|4272.88|4272.48|4273.38|4272.98|4272.88|4272.48|247
1650912650000|2022-04-25 18:50:50|4272.63|4272.23|4273.38|4272.98|4273.63|4273.23|4272.63|4272.23|473
1650912660000|2022-04-25 18:51:00|4272.88|4272.48|4271.63|4271.23|4275.13|4274.73|4271.63|4271.23|2002
1650912670000|2022-04-25 18:51:10|4271.88|4271.48|4272.75|4272.35|4273.88|4273.48|4271.88|4271.48|540
1650912680000|2022-04-25 18:51:20|4272.63|4272.23|4272.38|4271.98|4273.13|4272.73|4272.38|4271.98|846
1650912690000|2022-04-25 18:51:30|4272.63|4272.23|4274.13|4273.73|4274.13|4273.73|4272.38|4271.98|728
1650912700000|2022-04-25 18:51:40|4273.88|4273.48|4273.13|4272.73|4274.38|4273.98|4272.63|4272.23|288
1650912710000|2022-04-25 18:51:50|4273.38|4272.98|4275.13|4274.73|4275.38|4274.98|4273.38|4272.98|1113
1650912720000|2022-04-25 18:52:00|4274.88|4274.48|4275.38|4274.98|4275.88|4275.48|4274.88|4274.48|567
1650912730000|2022-04-25 18:52:10|4275.88|4275.48|4275.88|4275.48|4276.38|4275.98|4275.38|4274.98|611
1650912740000|2022-04-25 18:52:20|4275.5|4275.1|4274.38|4273.98|4275.63|4275.23|4274.38|4273.98|408
1650912750000|2022-04-25 18:52:30|4274.13|4273.73|4275.13|4274.73|4275.63|4275.23|4274.13|4273.73|222
1650912760000|2022-04-25 18:52:40|4274.88|4274.48|4275.38|4274.98|4275.88|4275.48|4274.75|4274.35|355
1650912770000|2022-04-25 18:52:50|4275.13|4274.73|4275.13|4274.73|4275.38|4274.98|4274.63|4274.23|323
1650912780000|2022-04-25 18:53:00|4275.38|4274.98|4277.13|4276.73|4277.38|4276.98|4275|4274.6|627
1650912790000|2022-04-25 18:53:10|4276.88|4276.48|4277.38|4276.98|4277.38|4276.98|4276.88|4276.48|420
1650912800000|2022-04-25 18:53:20|4277.63|4277.23|4277.38|4276.98|4277.88|4277.48|4276.88|4276.48|418
1650912810000|2022-04-25 18:53:30|4277.13|4276.73|4275.88|4275.48|4278.38|4277.98|4275.88|4275.48|820
1650912820000|2022-04-25 18:53:40|4275.63|4275.23|4278.38|4277.98|4278.88|4278.48|4275.38|4274.98|1606
1650912830000|2022-04-25 18:53:50|4278.63|4278.23|4276.63|4276.23|4278.63|4278.23|4276.63|4276.23|1010
1650912840000|2022-04-25 18:54:00|4277.13|4276.73|4277.38|4276.98|4277.88|4277.48|4276.63|4276.23|447
1650912850000|2022-04-25 18:54:10|4277.63|4277.23|4278|4277.6|4278.13|4277.73|4277.38|4276.98|364
1650912860000|2022-04-25 18:54:20|4277.88|4277.48|4277.63|4277.23|4278.5|4278.1|4277.63|4277.23|392
1650912870000|2022-04-25 18:54:30|4277.38|4276.98|4277.88|4277.48|4277.88|4277.48|4277.38|4276.98|268
1650912880000|2022-04-25 18:54:40|4278.13|4277.73|4279.13|4278.73|4279.13|4278.73|4278.13|4277.73|901
1650912890000|2022-04-25 18:54:50|4279.38|4278.98|4279.13|4278.73|4279.38|4278.98|4278.63|4278.23|540
1650912900000|2022-04-25 18:55:00|4279.38|4278.98|4279.13|4278.73|4279.38|4278.98|4278.38|4277.98|630
1650912910000|2022-04-25 18:55:10|4278.88|4278.48|4278.88|4278.48|4279.38|4278.98|4278.88|4278.48|793
1650912920000|2022-04-25 18:55:20|4278.63|4278.23|4278.38|4277.98|4278.88|4278.48|4278.13|4277.73|421
1650912930000|2022-04-25 18:55:30|4278.13|4277.73|4277.38|4276.98|4278.13|4277.73|4277.13|4276.73|568
1650912940000|2022-04-25 18:55:40|4277.13|4276.73|4278.38|4277.98|4278.38|4277.98|4277.13|4276.73|388
1650912950000|2022-04-25 18:55:50|4278.13|4277.73|4277.88|4277.48|4278.13|4277.73|4277.63|4277.23|305
1650912960000|2022-04-25 18:56:00|4277.63|4277.23|4277.38|4276.98|4277.63|4277.23|4276.63|4276.23|419
1650912970000|2022-04-25 18:56:10|4277.63|4277.23|4276.63|4276.23|4278.13|4277.73|4276.63|4276.23|331
1650912980000|2022-04-25 18:56:20|4276.13|4275.73|4276.38|4275.98|4277.13|4276.73|4275.88|4275.48|432
1650912990000|2022-04-25 18:56:30|4276.25|4275.85|4277.13|4276.73|4277.88|4277.48|4276.25|4275.85|500
1650913000000|2022-04-25 18:56:40|4276.75|4276.35|4275.88|4275.48|4276.75|4276.35|4275.88|4275.48|387
1650913010000|2022-04-25 18:56:50|4276.13|4275.73|4276.63|4276.23|4276.88|4276.48|4275.88|4275.48|325
1650913020000|2022-04-25 18:57:00|4276.38|4275.98|4275.88|4275.48|4276.38|4275.98|4275.63|4275.23|745
1650913030000|2022-04-25 18:57:10|4275.63|4275.23|4276.63|4276.23|4276.63|4276.23|4275.38|4274.98|454
1650913040000|2022-04-25 18:57:20|4276.38|4275.98|4275.63|4275.23|4276.38|4275.98|4274.88|4274.48|383
1650913050000|2022-04-25 18:57:30|4275.88|4275.48|4274.88|4274.48|4276.13|4275.73|4274.88|4274.48|401
1650913060000|2022-04-25 18:57:40|4274.38|4273.98|4272.13|4271.73|4274.38|4273.98|4271.75|4271.35|1144
1650913070000|2022-04-25 18:57:50|4272.88|4272.48|4273.38|4272.98|4273.63|4273.23|4272.88|4272.48|380
1650913080000|2022-04-25 18:58:00|4273.63|4273.23|4271.75|4271.35|4273.88|4273.48|4271.63|4271.23|570
1650913090000|2022-04-25 18:58:10|4271.63|4271.23|4270.38|4269.98|4271.63|4271.23|4270.13|4269.73|924
1650913100000|2022-04-25 18:58:20|4270.25|4269.85|4270.13|4269.73|4270.63|4270.23|4268.63|4268.23|1124
1650913110000|2022-04-25 18:58:30|4269.88|4269.48|4269.38|4268.98|4271.13|4270.73|4269.38|4268.98|749
1650913120000|2022-04-25 18:58:40|4269.63|4269.23|4270.63|4270.23|4270.63|4270.23|4268.88|4268.48|463
1650913130000|2022-04-25 18:58:50|4270.88|4270.48|4270.63|4270.23|4270.88|4270.48|4270.13|4269.73|197
1650913140000|2022-04-25 18:59:00|4270.88|4270.48|4268.38|4267.98|4270.88|4270.48|4267.88|4267.48|779
1650913150000|2022-04-25 18:59:10|4267.88|4267.48|4267.13|4266.73|4268|4267.6|4266.88|4266.48|593
1650913160000|2022-04-25 18:59:20|4267.25|4266.85|4266.88|4266.48|4267.63|4267.23|4266.88|4266.48|411
1650913170000|2022-04-25 18:59:30|4267.13|4266.73|4267.38|4266.98|4267.88|4267.48|4266.88|4266.48|383
1650913180000|2022-04-25 18:59:40|4267.13|4266.73|4267.63|4267.23|4268.25|4267.85|4266.88|4266.48|381
1650913190000|2022-04-25 18:59:50|4267.75|4267.35|4266.88|4266.48|4267.88|4267.48|4266.63|4266.23|538
1650913200000|2022-04-25 19:00:00|4266.63|4266.23|4267.88|4267.48|4267.88|4267.48|4266.38|4265.98|695
1650913210000|2022-04-25 19:00:10|4268.13|4267.73|4267.88|4267.48|4269.13|4268.73|4267.63|4267.23|978
1650913220000|2022-04-25 19:00:20|4267.38|4266.98|4265.88|4265.48|4267.63|4267.23|4265.38|4264.98|718
1650913230000|2022-04-25 19:00:30|4266.13|4265.73|4266.13|4265.73|4266.88|4266.48|4265.38|4264.98|1516
1650913240000|2022-04-25 19:00:40|4266.38|4265.98|4267.38|4266.98|4267.63|4267.23|4266.38|4265.98|833
1650913250000|2022-04-25 19:00:50|4267.63|4267.23|4267.13|4266.73|4267.63|4267.23|4266.13|4265.73|424
1650913260000|2022-04-25 19:01:00|4266.88|4266.48|4263.38|4262.98|4267.13|4266.73|4263.38|4262.98|1129
1650913270000|2022-04-25 19:01:10|4263.63|4263.23|4263.38|4262.98|4264.13|4263.73|4262.38|4261.98|884
1650913280000|2022-04-25 19:01:20|4263.25|4262.85|4262.13|4261.73|4263.38|4262.98|4262.13|4261.73|689
1650913290000|2022-04-25 19:01:30|4262.38|4261.98|4262.88|4262.48|4263.13|4262.73|4261.88|4261.48|546
1650913300000|2022-04-25 19:01:40|4262.63|4262.23|4262.63|4262.23|4263.13|4262.73|4261.38|4260.98|599
1650913310000|2022-04-25 19:01:50|4262.38|4261.98|4261.63|4261.23|4262.88|4262.48|4261.38|4260.98|397
1650913320000|2022-04-25 19:02:00|4261.88|4261.48|4261.13|4260.73|4262.13|4261.73|4260.88|4260.48|522
1650913330000|2022-04-25 19:02:10|4261|4260.6|4260.88|4260.48|4262.13|4261.73|4260.88|4260.48|648
1650913340000|2022-04-25 19:02:20|4260.63|4260.23|4262.13|4261.73|4262.38|4261.98|4260.63|4260.23|664
1650913350000|2022-04-25 19:02:30|4261.88|4261.48|4262.63|4262.23|4262.88|4262.48|4261.88|4261.48|455
1650913360000|2022-04-25 19:02:40|4262.88|4262.48|4261.13|4260.73|4262.88|4262.48|4261.13|4260.73|353
1650913370000|2022-04-25 19:02:50|4260.63|4260.23|4260.38|4259.98|4260.88|4260.48|4260.13|4259.73|471
1650913380000|2022-04-25 19:03:00|4260.63|4260.23|4259.75|4259.35|4261.13|4260.73|4259.75|4259.35|643
1650913390000|2022-04-25 19:03:10|4259.63|4259.23|4257.13|4256.73|4259.63|4259.23|4257.13|4256.73|1109
1650913400000|2022-04-25 19:03:20|4257.38|4256.98|4256.38|4255.98|4257.38|4256.98|4255.13|4254.73|1357
1650913410000|2022-04-25 19:03:30|4256.13|4255.73|4255.75|4255.35|4256.88|4256.48|4255.38|4254.98|717
1650913420000|2022-04-25 19:03:40|4255.88|4255.48|4256.13|4255.73|4256.38|4255.98|4255.38|4254.98|481
1650913430000|2022-04-25 19:03:50|4255.88|4255.48|4255.63|4255.23|4256.13|4255.73|4255.63|4255.23|464
1650913440000|2022-04-25 19:04:00|4255.88|4255.48|4254.63|4254.23|4255.88|4255.48|4252.38|4251.98|1542
1650913450000|2022-04-25 19:04:10|4254.38|4253.98|4253.13|4252.73|4254.88|4254.48|4253.13|4252.73|878
1650913460000|2022-04-25 19:04:20|4253.38|4252.98|4253.38|4252.98|4253.88|4253.48|4252.88|4252.48|746
1650913470000|2022-04-25 19:04:30|4253.13|4252.73|4253.75|4253.35|4254.38|4253.98|4253.13|4252.73|642
1650913480000|2022-04-25 19:04:40|4254.13|4253.73|4254.88|4254.48|4254.88|4254.48|4253.88|4253.48|625
1650913490000|2022-04-25 19:04:50|4255.13|4254.73|4255.38|4254.98|4255.88|4255.48|4254.88|4254.48|657
1650913500000|2022-04-25 19:05:00|4256.38|4255.98|4255.63|4255.23|4256.38|4255.98|4255.38|4254.98|1012
1650913510000|2022-04-25 19:05:10|4255.38|4254.98|4253|4252.6|4255.38|4254.98|4252.88|4252.48|733
1650913520000|2022-04-25 19:05:20|4252.88|4252.48|4253.88|4253.48|4254.38|4253.98|4252.88|4252.48|484
1650913530000|2022-04-25 19:05:30|4253.63|4253.23|4253.88|4253.48|4253.88|4253.48|4252.88|4252.48|621
1650913540000|2022-04-25 19:05:40|4254.13|4253.73|4256.63|4256.23|4256.63|4256.23|4253.63|4253.23|926
1650913550000|2022-04-25 19:05:50|4256.88|4256.48|4256.13|4255.73|4257.63|4257.23|4255.63|4255.23|1070
1650913560000|2022-04-25 19:06:00|4256|4255.6|4256.13|4255.73|4256.88|4256.48|4255.13|4254.73|601
1650913570000|2022-04-25 19:06:10|4256.38|4255.98|4255.38|4254.98|4256.38|4255.98|4255.13|4254.73|403
1650913580000|2022-04-25 19:06:20|4255.13|4254.73|4255.13|4254.73|4256.13|4255.73|4254.88|4254.48|512
1650913590000|2022-04-25 19:06:30|4255.38|4254.98|4254.88|4254.48|4256.38|4255.98|4254.63|4254.23|389
1650913600000|2022-04-25 19:06:40|4255.13|4254.73|4253.38|4252.98|4255.38|4254.98|4252.88|4252.48|921
1650913610000|2022-04-25 19:06:50|4253.5|4253.1|4254.25|4253.85|4255.13|4254.73|4253.13|4252.73|442
1650913620000|2022-04-25 19:07:00|4254.13|4253.73|4253.13|4252.73|4254.38|4253.98|4253.13|4252.73|309
1650913630000|2022-04-25 19:07:10|4252.38|4251.98|4252.13|4251.73|4252.88|4252.48|4251.75|4251.35|1060
1650913640000|2022-04-25 19:07:20|4251.88|4251.48|4250.63|4250.23|4252.38|4251.98|4250.38|4249.98|691
1650913650000|2022-04-25 19:07:30|4250.88|4250.48|4252.63|4252.23|4252.63|4252.23|4250.88|4250.48|599
1650913660000|2022-04-25 19:07:40|4252.38|4251.98|4252.63|4252.23|4253.38|4252.98|4252.13|4251.73|863
1650913670000|2022-04-25 19:07:50|4252.88|4252.48|4251.63|4251.23|4252.88|4252.48|4251.63|4251.23|301
1650913680000|2022-04-25 19:08:00|4251.88|4251.48|4252.63|4252.23|4252.63|4252.23|4250.88|4250.48|385
1650913690000|2022-04-25 19:08:10|4252.88|4252.48|4253.38|4252.98|4253.63|4253.23|4252.5|4252.1|377
1650913700000|2022-04-25 19:08:20|4252.88|4252.48|4252.13|4251.73|4253.63|4253.23|4252.13|4251.73|435
1650913710000|2022-04-25 19:08:30|4252.38|4251.98|4252.38|4251.98|4252.63|4252.23|4251.88|4251.48|308
1650913720000|2022-04-25 19:08:40|4252.13|4251.73|4253.38|4252.98|4253.38|4252.98|4252.13|4251.73|303
1650913730000|2022-04-25 19:08:50|4252.88|4252.48|4254.38|4253.98|4254.38|4253.98|4252.88|4252.48|402
1650913740000|2022-04-25 19:09:00|4253.88|4253.48|4253.75|4253.35|4253.88|4253.48|4252.63|4252.23|481
1650913750000|2022-04-25 19:09:10|4253.88|4253.48|4254.13|4253.73|4255.63|4255.23|4253.88|4253.48|768
1650913760000|2022-04-25 19:09:20|4254.5|4254.1|4254.63|4254.23|4254.88|4254.48|4253.63|4253.23|417
1650913770000|2022-04-25 19:09:30|4254.5|4254.1|4255.63|4255.23|4255.63|4255.23|4254.13|4253.73|422
1650913780000|2022-04-25 19:09:40|4255.88|4255.48|4256.13|4255.73|4257.13|4256.73|4255.88|4255.48|1076
1650913790000|2022-04-25 19:09:50|4256.38|4255.98|4254.88|4254.48|4256.88|4256.48|4254.88|4254.48|457
1650913800000|2022-04-25 19:10:00|4255|4254.6|4255.88|4255.48|4255.88|4255.48|4254.13|4253.73|388
1650913810000|2022-04-25 19:10:10|4256.13|4255.73|4256.88|4256.48|4257|4256.6|4255.88|4255.48|455
1650913820000|2022-04-25 19:10:20|4256.5|4256.1|4255.63|4255.23|4256.63|4256.23|4255|4254.6|430
1650913830000|2022-04-25 19:10:30|4256.13|4255.73|4256.88|4256.48|4257.13|4256.73|4256.13|4255.73|374
1650913840000|2022-04-25 19:10:40|4256.63|4256.23|4257.13|4256.73|4257.13|4256.73|4256.13|4255.73|376
1650913850000|2022-04-25 19:10:50|4257.25|4256.85|4257.5|4257.1|4258.38|4257.98|4257.25|4256.85|636
1650913860000|2022-04-25 19:11:00|4257.88|4257.48|4259.13|4258.73|4260.38|4259.98|4257.88|4257.48|1037
1650913870000|2022-04-25 19:11:10|4259.38|4258.98|4255.88|4255.48|4259.38|4258.98|4255.88|4255.48|787
1650913880000|2022-04-25 19:11:20|4255.63|4255.23|4255.38|4254.98|4256.88|4256.48|4255.38|4254.98|606
1650913890000|2022-04-25 19:11:30|4255.13|4254.73|4256.38|4255.98|4256.38|4255.98|4254.63|4254.23|392
1650913900000|2022-04-25 19:11:40|4256.63|4256.23|4257.13|4256.73|4257.63|4257.23|4256.13|4255.73|475
1650913910000|2022-04-25 19:11:50|4257.38|4256.98|4258.38|4257.98|4258.88|4258.48|4256.63|4256.23|318
1650913920000|2022-04-25 19:12:00|4258.88|4258.48|4258.88|4258.48|4258.88|4258.48|4257.63|4257.23|368
1650913930000|2022-04-25 19:12:10|4259.13|4258.73|4258.38|4257.98|4259.13|4258.73|4257.63|4257.23|393
1650913940000|2022-04-25 19:12:20|4258.5|4258.1|4258.38|4257.98|4258.88|4258.48|4258.13|4257.73|325
1650913950000|2022-04-25 19:12:30|4258.13|4257.73|4256.38|4255.98|4258.13|4257.73|4255.25|4254.85|733
1650913960000|2022-04-25 19:12:40|4256.13|4255.73|4256.25|4255.85|4257.88|4257.48|4256.13|4255.73|326
1650913970000|2022-04-25 19:12:50|4256.38|4255.98|4256.13|4255.73|4256.63|4256.23|4255.63|4255.23|215
1650913980000|2022-04-25 19:13:00|4255.88|4255.48|4255.63|4255.23|4256.13|4255.73|4255.13|4254.73|397
1650913990000|2022-04-25 19:13:10|4255.88|4255.48|4255.75|4255.35|4255.88|4255.48|4254.88|4254.48|776
1650914000000|2022-04-25 19:13:20|4255.88|4255.48|4257.38|4256.98|4257.63|4257.23|4255.88|4255.48|370
1650914010000|2022-04-25 19:13:30|4257.13|4256.73|4257.63|4257.23|4258.13|4257.73|4256.13|4255.73|989
1650914020000|2022-04-25 19:13:40|4257.13|4256.73|4257.88|4257.48|4258.38|4257.98|4257.13|4256.73|591
1650914030000|2022-04-25 19:13:50|4257.38|4256.98|4257.75|4257.35|4258.13|4257.73|4257.38|4256.98|441
1650914040000|2022-04-25 19:14:00|4257.38|4256.98|4258.38|4257.98|4259.13|4258.73|4256.88|4256.48|528
1650914050000|2022-04-25 19:14:10|4258.13|4257.73|4258.63|4258.23|4258.63|4258.23|4257.88|4257.48|258
1650914060000|2022-04-25 19:14:20|4259.13|4258.73|4258.63|4258.23|4259.38|4258.98|4257.38|4256.98|1605
1650914070000|2022-04-25 19:14:30|4258.88|4258.48|4259.63|4259.23|4259.88|4259.48|4257.88|4257.48|1149
1650914080000|2022-04-25 19:14:40|4259.88|4259.48|4259.38|4258.98|4259.88|4259.48|4258.88|4258.48|958
1650914090000|2022-04-25 19:14:50|4259.13|4258.73|4260.63|4260.23|4261.13|4260.73|4258.88|4258.48|1093
1650914100000|2022-04-25 19:15:00|4260.88|4260.48|4264.13|4263.73|4264.5|4264.1|4260.88|4260.48|1861
1650914110000|2022-04-25 19:15:10|4263.88|4263.48|4263.88|4263.48|4265.63|4265.23|4263.88|4263.48|1122
1650914120000|2022-04-25 19:15:20|4264.13|4263.73|4261.88|4261.48|4264.13|4263.73|4261.88|4261.48|793
1650914130000|2022-04-25 19:15:30|4262.13|4261.73|4264.13|4263.73|4264.25|4263.85|4261.88|4261.48|462
1650914140000|2022-04-25 19:15:40|4264.38|4263.98|4265.88|4265.48|4266.38|4265.98|4264.13|4263.73|586
1650914150000|2022-04-25 19:15:50|4266.13|4265.73|4266.88|4266.48|4267.63|4267.23|4265.63|4265.23|957
1650914160000|2022-04-25 19:16:00|4267.38|4266.98|4267.38|4266.98|4267.88|4267.48|4266.5|4266.1|1166
1650914170000|2022-04-25 19:16:10|4267.25|4266.85|4268.13|4267.73|4268.88|4268.48|4267.13|4266.73|625
1650914180000|2022-04-25 19:16:20|4268.25|4267.85|4267.5|4267.1|4268.25|4267.85|4267.38|4266.98|442
1650914190000|2022-04-25 19:16:30|4266.88|4266.48|4266.63|4266.23|4267.63|4267.23|4266.38|4265.98|629
1650914200000|2022-04-25 19:16:40|4266.38|4265.98|4267.88|4267.48|4268.38|4267.98|4266.13|4265.73|524
1650914210000|2022-04-25 19:16:50|4267.63|4267.23|4266|4265.6|4267.63|4267.23|4265.63|4265.23|479
1650914220000|2022-04-25 19:17:00|4266.13|4265.73|4265.25|4264.85|4266.13|4265.73|4265.13|4264.73|375
1650914230000|2022-04-25 19:17:10|4265.38|4264.98|4267.63|4267.23|4267.88|4267.48|4265.13|4264.73|494
1650914240000|2022-04-25 19:17:20|4267.88|4267.48|4267.63|4267.23|4268.13|4267.73|4267.38|4266.98|249
1650914250000|2022-04-25 19:17:30|4267.38|4266.98|4267.88|4267.48|4267.88|4267.48|4267.13|4266.73|262
1650914260000|2022-04-25 19:17:40|4267.63|4267.23|4267.63|4267.23|4267.88|4267.48|4267.13|4266.73|178
1650914270000|2022-04-25 19:17:50|4267.38|4266.98|4267.63|4267.23|4267.88|4267.48|4266.63|4266.23|260
1650914280000|2022-04-25 19:18:00|4267.88|4267.48|4267.88|4267.48|4268.88|4268.48|4267.63|4267.23|379
1650914290000|2022-04-25 19:18:10|4268.38|4267.98|4268.88|4268.48|4269.63|4269.23|4268.38|4267.98|830
1650914300000|2022-04-25 19:18:20|4269|4268.6|4270.88|4270.48|4270.88|4270.48|4268.88|4268.48|750
1650914310000|2022-04-25 19:18:30|4270.38|4269.98|4270.38|4269.98|4270.88|4270.48|4270.13|4269.73|345
1650914320000|2022-04-25 19:18:40|4270.63|4270.23|4270.63|4270.23|4271.38|4270.98|4270.25|4269.85|268
1650914330000|2022-04-25 19:18:50|4270.38|4269.98|4271.38|4270.98|4271.88|4271.48|4269.88|4269.48|729
1650914340000|2022-04-25 19:19:00|4271.25|4270.85|4270.63|4270.23|4271.88|4271.48|4270.63|4270.23|605
1650914350000|2022-04-25 19:19:10|4270.38|4269.98|4271.13|4270.73|4271.38|4270.98|4270|4269.6|461
1650914360000|2022-04-25 19:19:20|4270.88|4270.48|4271.88|4271.48|4271.88|4271.48|4270.88|4270.48|340
1650914370000|2022-04-25 19:19:30|4271.63|4271.23|4270.63|4270.23|4271.63|4271.23|4270.63|4270.23|620
1650914380000|2022-04-25 19:19:40|4270.38|4269.98|4271.63|4271.23|4272.38|4271.98|4270.38|4269.98|512
1650914390000|2022-04-25 19:19:50|4271.88|4271.48|4272.13|4271.73|4272.13|4271.73|4271.13|4270.73|316
1650914400000|2022-04-25 19:20:00|4272|4271.6|4274.25|4273.85|4274.88|4274.48|4271.88|4271.48|1208
1650914410000|2022-04-25 19:20:10|4274.38|4273.98|4274.88|4274.48|4275.13|4274.73|4273.88|4273.48|478
1650914420000|2022-04-25 19:20:20|4275.38|4274.98|4275.13|4274.73|4275.88|4275.48|4275.13|4274.73|403
1650914430000|2022-04-25 19:20:30|4274.88|4274.48|4275.75|4275.35|4276.13|4275.73|4274.88|4274.48|468
1650914440000|2022-04-25 19:20:40|4275.88|4275.48|4276.13|4275.73|4276.88|4276.48|4275.88|4275.48|559
1650914450000|2022-04-25 19:20:50|4276.38|4275.98|4276.63|4276.23|4276.88|4276.48|4275.13|4274.73|540
1650914460000|2022-04-25 19:21:00|4276.88|4276.48|4276.13|4275.73|4277.38|4276.98|4276.13|4275.73|528
1650914470000|2022-04-25 19:21:10|4276.38|4275.98|4274.63|4274.23|4276.38|4275.98|4274.38|4273.98|978
1650914480000|2022-04-25 19:21:20|4274.75|4274.35|4274.75|4274.35|4274.88|4274.48|4274.38|4273.98|462
1650914490000|2022-04-25 19:21:30|4274.88|4274.48|4276.38|4275.98|4276.63|4276.23|4274.88|4274.48|435
1650914500000|2022-04-25 19:21:40|4276.63|4276.23|4275.88|4275.48|4276.88|4276.48|4275.38|4274.98|516
1650914510000|2022-04-25 19:21:50|4275.75|4275.35|4276.38|4275.98|4276.63|4276.23|4275.38|4274.98|327
1650914520000|2022-04-25 19:22:00|4276.63|4276.23|4277.38|4276.98|4277.88|4277.48|4276.38|4275.98|686
1650914530000|2022-04-25 19:22:10|4276.88|4276.48|4277.88|4277.48|4278.13|4277.73|4276.88|4276.48|389
1650914540000|2022-04-25 19:22:20|4278.13|4277.73|4278.63|4278.23|4278.63|4278.23|4277.63|4277.23|670
1650914550000|2022-04-25 19:22:30|4278.88|4278.48|4279.13|4278.73|4279.88|4279.48|4278.88|4278.48|1428
1650914560000|2022-04-25 19:22:40|4279.38|4278.98|4279.38|4278.98|4280.63|4280.23|4279.38|4278.98|554
1650914570000|2022-04-25 19:22:50|4279.13|4278.73|4279.88|4279.48|4279.88|4279.48|4279.13|4278.73|441
1650914580000|2022-04-25 19:23:00|4279.63|4279.23|4280.63|4280.23|4280.63|4280.23|4279.63|4279.23|559
1650914590000|2022-04-25 19:23:10|4280.38|4279.98|4281.13|4280.73|4281.13|4280.73|4280.13|4279.73|811
1650914600000|2022-04-25 19:23:20|4281.38|4280.98|4280.88|4280.48|4281.38|4280.98|4280.63|4280.23|700
1650914610000|2022-04-25 19:23:30|4281.13|4280.73|4281.63|4281.23|4281.88|4281.48|4280.88|4280.48|670
1650914620000|2022-04-25 19:23:40|4281.38|4280.98|4282.63|4282.23|4283.13|4282.73|4281.38|4280.98|921
1650914630000|2022-04-25 19:23:50|4282.38|4281.98|4281.38|4280.98|4282.63|4282.23|4281.38|4280.98|721
1650914640000|2022-04-25 19:24:00|4281.13|4280.73|4280.63|4280.23|4281.63|4281.23|4280.13|4279.73|1021
1650914650000|2022-04-25 19:24:10|4280.88|4280.48|4280.13|4279.73|4280.88|4280.48|4279.88|4279.48|732
1650914660000|2022-04-25 19:24:20|4280|4279.6|4280.38|4279.98|4280.63|4280.23|4278.88|4278.48|1184
1650914670000|2022-04-25 19:24:30|4280.13|4279.73|4280.38|4279.98|4280.38|4279.98|4279.38|4278.98|458
1650914680000|2022-04-25 19:24:40|4280.13|4279.73|4281.63|4281.23|4282.38|4281.98|4280.13|4279.73|538
1650914690000|2022-04-25 19:24:50|4281.25|4280.85|4282.13|4281.73|4283.13|4282.73|4280.88|4280.48|560
1650914700000|2022-04-25 19:25:00|4282.38|4281.98|4283.13|4282.73|4283.38|4282.98|4282.38|4281.98|791
1650914710000|2022-04-25 19:25:10|4283|4282.6|4283.88|4283.48|4284.13|4283.73|4282.63|4282.23|581
1650914720000|2022-04-25 19:25:20|4283.63|4283.23|4283.63|4283.23|4284.13|4283.73|4283.13|4282.73|642
1650914730000|2022-04-25 19:25:30|4283.38|4282.98|4284.38|4283.98|4285.63|4285.23|4283.13|4282.73|2074
1650914740000|2022-04-25 19:25:40|4284.63|4284.23|4284.13|4283.73|4284.88|4284.48|4283.88|4283.48|638
1650914750000|2022-04-25 19:25:50|4283.88|4283.48|4282.63|4282.23|4283.88|4283.48|4282.63|4282.23|907
1650914760000|2022-04-25 19:26:00|4282.38|4281.98|4283.88|4283.48|4283.88|4283.48|4282.13|4281.73|547
1650914770000|2022-04-25 19:26:10|4283.63|4283.23|4283.13|4282.73|4284.63|4284.23|4283.13|4282.73|598
1650914780000|2022-04-25 19:26:20|4283.38|4282.98|4282.88|4282.48|4283.63|4283.23|4282.75|4282.35|374
1650914790000|2022-04-25 19:26:30|4283.13|4282.73|4279.88|4279.48|4283.13|4282.73|4279.63|4279.23|1197
1650914800000|2022-04-25 19:26:40|4280.38|4279.98|4280.38|4279.98|4280.63|4280.23|4279.88|4279.48|671
1650914810000|2022-04-25 19:26:50|4280.25|4279.85|4279.38|4278.98|4280.25|4279.85|4278.88|4278.48|808
1650914820000|2022-04-25 19:27:00|4279.88|4279.48|4276.63|4276.23|4279.88|4279.48|4276.13|4275.73|1474
1650914830000|2022-04-25 19:27:10|4276.75|4276.35|4275.13|4274.73|4276.88|4276.48|4274.75|4274.35|1018
1650914840000|2022-04-25 19:27:20|4274.88|4274.48|4273.63|4273.23|4274.88|4274.48|4273.13|4272.73|984
1650914850000|2022-04-25 19:27:30|4274.13|4273.73|4273.38|4272.98|4274.13|4273.73|4273.13|4272.73|589
1650914860000|2022-04-25 19:27:40|4273.63|4273.23|4272.38|4271.98|4274.13|4273.73|4272.38|4271.98|679
1650914870000|2022-04-25 19:27:50|4272.13|4271.73|4273.88|4273.48|4274.13|4273.73|4271.88|4271.48|717
1650914880000|2022-04-25 19:28:00|4274.13|4273.73|4274.88|4274.48|4274.88|4274.48|4273.25|4272.85|1023
1650914890000|2022-04-25 19:28:10|4275.38|4274.98|4273.63|4273.23|4275.63|4275.23|4273.63|4273.23|404
1650914900000|2022-04-25 19:28:20|4273.88|4273.48|4272.63|4272.23|4273.88|4273.48|4272.63|4272.23|535
1650914910000|2022-04-25 19:28:30|4272.88|4272.48|4274.13|4273.73|4274.63|4274.23|4272.75|4272.35|413
1650914920000|2022-04-25 19:28:40|4274.5|4274.1|4275.13|4274.73|4275.13|4274.73|4274.13|4273.73|333
1650914930000|2022-04-25 19:28:50|4275.38|4274.98|4279.13|4278.73|4279.13|4278.73|4275.38|4274.98|1357
1650914940000|2022-04-25 19:29:00|4278.88|4278.48|4275.63|4275.23|4278.88|4278.48|4275.63|4275.23|627
1650914950000|2022-04-25 19:29:10|4275.88|4275.48|4279.13|4278.73|4279.13|4278.73|4275.88|4275.48|441
1650914960000|2022-04-25 19:29:20|4278.88|4278.48|4280.13|4279.73|4280.38|4279.98|4278.63|4278.23|832
1650914970000|2022-04-25 19:29:30|4280.38|4279.98|4281.38|4280.98|4281.88|4281.48|4280.38|4279.98|1028
1650914980000|2022-04-25 19:29:40|4281.63|4281.23|4283.38|4282.98|4285.13|4284.73|4281.63|4281.23|1710
1650914990000|2022-04-25 19:29:50|4283.75|4283.35|4284.13|4283.73|4285.38|4284.98|4283.75|4283.35|1152
1650915000000|2022-04-25 19:30:00|4283.5|4283.1|4283.63|4283.23|4284.13|4283.73|4282.63|4282.23|1033
1650915010000|2022-04-25 19:30:10|4283.25|4282.85|4280.63|4280.23|4283.88|4283.48|4280.63|4280.23|859
1650915020000|2022-04-25 19:30:20|4280.88|4280.48|4282.13|4281.73|4282.13|4281.73|4280.38|4279.98|562
1650915030000|2022-04-25 19:30:30|4282.38|4281.98|4285.88|4285.48|4285.88|4285.48|4282.38|4281.98|3371
1650915040000|2022-04-25 19:30:40|4285.38|4284.98|4285.13|4284.73|4285.88|4285.48|4284.88|4284.48|664
1650915050000|2022-04-25 19:30:50|4284.88|4284.48|4285.38|4284.98|4285.63|4285.23|4284.63|4284.23|841
1650915060000|2022-04-25 19:31:00|4285.63|4285.23|4284.63|4284.23|4285.63|4285.23|4284.63|4284.23|723
1650915070000|2022-04-25 19:31:10|4284.75|4284.35|4285.38|4284.98|4285.38|4284.98|4284.63|4284.23|884
1650915080000|2022-04-25 19:31:20|4284.88|4284.48|4285.13|4284.73|4285.63|4285.23|4284.88|4284.48|531
1650915090000|2022-04-25 19:31:30|4284.88|4284.48|4284.63|4284.23|4284.88|4284.48|4284.63|4284.23|1534
1650915100000|2022-04-25 19:31:40|4284.38|4283.98|4283.88|4283.48|4284.38|4283.98|4282.38|4281.98|2146
1650915110000|2022-04-25 19:31:50|4284.25|4283.85|4286.63|4286.23|4287.13|4286.73|4283.38|4282.98|1425
1650915120000|2022-04-25 19:32:00|4286.5|4286.1|4287.13|4286.73|4287.13|4286.73|4285.38|4284.98|1180
1650915130000|2022-04-25 19:32:10|4286.88|4286.48|4286.13|4285.73|4286.88|4286.48|4284.88|4284.48|814
1650915140000|2022-04-25 19:32:20|4285.88|4285.48|4285.63|4285.23|4286.38|4285.98|4285.13|4284.73|438
1650915150000|2022-04-25 19:32:30|4285.88|4285.48|4283.88|4283.48|4285.88|4285.48|4283.63|4283.23|1420
1650915160000|2022-04-25 19:32:40|4283.63|4283.23|4284.38|4283.98|4284.63|4284.23|4282.75|4282.35|664
1650915170000|2022-04-25 19:32:50|4284.13|4283.73|4285.38|4284.98|4285.38|4284.98|4284.13|4283.73|570
1650915180000|2022-04-25 19:33:00|4285.13|4284.73|4284.13|4283.73|4285.13|4284.73|4283.88|4283.48|593
1650915190000|2022-04-25 19:33:10|4283.88|4283.48|4285.13|4284.73|4286.38|4285.98|4283.63|4283.23|567
1650915200000|2022-04-25 19:33:20|4284.88|4284.48|4283.88|4283.48|4285.38|4284.98|4283.5|4283.1|512
1650915210000|2022-04-25 19:33:30|4283.63|4283.23|4283.13|4282.73|4283.63|4283.23|4282.38|4281.98|549
1650915220000|2022-04-25 19:33:40|4282.63|4282.23|4283.63|4283.23|4285.63|4285.23|4282.5|4282.1|3138
1650915230000|2022-04-25 19:33:50|4283.88|4283.48|4285.88|4285.48|4285.88|4285.48|4283.63|4283.23|942
1650915240000|2022-04-25 19:34:00|4285.75|4285.35|4285.63|4285.23|4285.88|4285.48|4285.13|4284.73|493
1650915250000|2022-04-25 19:34:10|4285.38|4284.98|4286.13|4285.73|4286.88|4286.48|4285.38|4284.98|653
1650915260000|2022-04-25 19:34:20|4286|4285.6|4285|4284.6|4286.63|4286.23|4284.88|4284.48|1143
1650915270000|2022-04-25 19:34:30|4284.88|4284.48|4283.88|4283.48|4285.13|4284.73|4283.63|4283.23|889
1650915280000|2022-04-25 19:34:40|4284.38|4283.98|4285.38|4284.98|4285.38|4284.98|4283.63|4283.23|593
1650915290000|2022-04-25 19:34:50|4285.63|4285.23|4285.63|4285.23|4285.88|4285.48|4285.13|4284.73|443
1650915300000|2022-04-25 19:35:00|4285.13|4284.73|4285.38|4284.98|4285.63|4285.23|4284.13|4283.73|619
1650915310000|2022-04-25 19:35:10|4285.63|4285.23|4286.38|4285.98|4286.38|4285.98|4285.38|4284.98|505
1650915320000|2022-04-25 19:35:20|4286.63|4286.23|4287.38|4286.98|4287.63|4287.23|4285.88|4285.48|902
1650915330000|2022-04-25 19:35:30|4286.88|4286.48|4288.63|4288.23|4289.38|4288.98|4286.88|4286.48|3997
1650915340000|2022-04-25 19:35:40|4288.88|4288.48|4288.88|4288.48|4289.13|4288.73|4288.13|4287.73|615
1650915350000|2022-04-25 19:35:50|4288.63|4288.23|4288.88|4288.48|4288.88|4288.48|4288.13|4287.73|498
1650915360000|2022-04-25 19:36:00|4288.63|4288.23|4288.88|4288.48|4289.38|4288.98|4288.63|4288.23|704
1650915370000|2022-04-25 19:36:10|4288.63|4288.23|4289.13|4288.73|4289.13|4288.73|4288.38|4287.98|533
1650915380000|2022-04-25 19:36:20|4288.88|4288.48|4287.38|4286.98|4289.13|4288.73|4287.38|4286.98|471
1650915390000|2022-04-25 19:36:30|4287.63|4287.23|4289.13|4288.73|4289.13|4288.73|4287.63|4287.23|465
1650915400000|2022-04-25 19:36:40|4288.88|4288.48|4289.38|4288.98|4289.38|4288.98|4288.88|4288.48|260
1650915410000|2022-04-25 19:36:50|4289.13|4288.73|4290.88|4290.48|4291.13|4290.73|4289.13|4288.73|1588
1650915420000|2022-04-25 19:37:00|4291.13|4290.73|4290.88|4290.48|4291.38|4290.98|4290.88|4290.48|813
1650915430000|2022-04-25 19:37:10|4291.13|4290.73|4290.13|4289.73|4291.38|4290.98|4289.63|4289.23|613
1650915440000|2022-04-25 19:37:20|4290.63|4290.23|4291.13|4290.73|4291.38|4290.98|4290.38|4289.98|537
1650915450000|2022-04-25 19:37:30|4291.88|4291.48|4292.38|4291.98|4292.38|4291.98|4291.38|4290.98|1009
1650915460000|2022-04-25 19:37:40|4292.63|4292.23|4291.13|4290.73|4292.63|4292.23|4291.13|4290.73|658
1650915470000|2022-04-25 19:37:50|4291.38|4290.98|4291|4290.6|4291.63|4291.23|4290.38|4289.98|470
1650915480000|2022-04-25 19:38:00|4290.88|4290.48|4290.38|4289.98|4291.38|4290.98|4290.13|4289.73|467
1650915490000|2022-04-25 19:38:10|4290.5|4290.1|4291.63|4291.23|4292.13|4291.73|4290.38|4289.98|590
1650915500000|2022-04-25 19:38:20|4291.38|4290.98|4291.38|4290.98|4292.13|4291.73|4291|4290.6|495
1650915510000|2022-04-25 19:38:30|4291.13|4290.73|4292.38|4291.98|4293.38|4292.98|4291.13|4290.73|1095
1650915520000|2022-04-25 19:38:40|4292.13|4291.73|4293.13|4292.73|4293.38|4292.98|4292.13|4291.73|542
1650915530000|2022-04-25 19:38:50|4292.88|4292.48|4292.63|4292.23|4293.13|4292.73|4292.13|4291.73|667
1650915540000|2022-04-25 19:39:00|4292.75|4292.35|4292.88|4292.48|4293.13|4292.73|4291.88|4291.48|959
1650915550000|2022-04-25 19:39:10|4293|4292.6|4292.25|4291.85|4293.63|4293.23|4292.25|4291.85|564
1650915560000|2022-04-25 19:39:20|4292.13|4291.73|4292.63|4292.23|4293.38|4292.98|4292.13|4291.73|758
1650915570000|2022-04-25 19:39:30|4292.38|4291.98|4293.38|4292.98|4293.38|4292.98|4292.38|4291.98|440
1650915580000|2022-04-25 19:39:40|4293.13|4292.73|4293.13|4292.73|4293.38|4292.98|4293.13|4292.73|314
1650915590000|2022-04-25 19:39:50|4292.88|4292.48|4292.63|4292.23|4293.13|4292.73|4291.63|4291.23|503
1650915600000|2022-04-25 19:40:00|4292.88|4292.48|4293.5|4293.1|4293.5|4293.1|4291.63|4291.23|1016
1650915610000|2022-04-25 19:40:10|4293.38|4292.98|4293.13|4292.73|4293.88|4293.48|4292.13|4291.73|759
1650915620000|2022-04-25 19:40:20|4293.38|4292.98|4293.13|4292.73|4293.63|4293.23|4292.88|4292.48|439
1650915630000|2022-04-25 19:40:30|4293.25|4292.85|4291.88|4291.48|4293.38|4292.98|4291.88|4291.48|410
1650915640000|2022-04-25 19:40:40|4292|4291.6|4293.63|4293.23|4294.13|4293.73|4292|4291.6|1029
1650915650000|2022-04-25 19:40:50|4293.88|4293.48|4294.13|4293.73|4294.38|4293.98|4293.13|4292.73|673
1650915660000|2022-04-25 19:41:00|4293.88|4293.48|4293.88|4293.48|4294.13|4293.73|4293.38|4292.98|616
1650915670000|2022-04-25 19:41:10|4294.13|4293.73|4293.38|4292.98|4294.13|4293.73|4292.88|4292.48|362
1650915680000|2022-04-25 19:41:20|4293.13|4292.73|4293.63|4293.23|4293.63|4293.23|4292.88|4292.48|502
1650915690000|2022-04-25 19:41:30|4293.38|4292.98|4293.13|4292.73|4293.88|4293.48|4292.88|4292.48|453
1650915700000|2022-04-25 19:41:40|4293.25|4292.85|4290.13|4289.73|4293.25|4292.85|4290.13|4289.73|1479
1650915710000|2022-04-25 19:41:50|4289.88|4289.48|4289.88|4289.48|4289.88|4289.48|4288.88|4288.48|1486
1650915720000|2022-04-25 19:42:00|4290.13|4289.73|4289.88|4289.48|4291|4290.6|4289.88|4289.48|599
1650915730000|2022-04-25 19:42:10|4289.63|4289.23|4288.13|4287.73|4289.63|4289.23|4287.88|4287.48|759
1650915740000|2022-04-25 19:42:20|4287.88|4287.48|4286.13|4285.73|4288.13|4287.73|4285.63|4285.23|1234
1650915750000|2022-04-25 19:42:30|4286.38|4285.98|4285.88|4285.48|4286.63|4286.23|4285.13|4284.73|1048
1650915760000|2022-04-25 19:42:40|4285.63|4285.23|4283.88|4283.48|4285.63|4285.23|4283.63|4283.23|945
1650915770000|2022-04-25 19:42:50|4283.63|4283.23|4284.38|4283.98|4284.63|4284.23|4282.63|4282.23|1400
1650915780000|2022-04-25 19:43:00|4284.63|4284.23|4284.38|4283.98|4284.63|4284.23|4282.88|4282.48|916
1650915790000|2022-04-25 19:43:10|4284.63|4284.23|4285.38|4284.98|4285.88|4285.48|4284.63|4284.23|848
1650915800000|2022-04-25 19:43:20|4285.63|4285.23|4289.13|4288.73|4289.13|4288.73|4285.13|4284.73|1118
1650915810000|2022-04-25 19:43:30|4289.38|4288.98|4288.88|4288.48|4289.38|4288.98|4288.63|4288.23|886
1650915820000|2022-04-25 19:43:40|4288.63|4288.23|4290.75|4290.35|4291.38|4290.98|4288.63|4288.23|2913
1650915830000|2022-04-25 19:43:50|4290.63|4290.23|4292.13|4291.73|4292.88|4292.48|4290.38|4289.98|1107
1650915840000|2022-04-25 19:44:00|4292.38|4291.98|4293.88|4293.48|4294.13|4293.73|4292.38|4291.98|1186
1650915850000|2022-04-25 19:44:10|4294.13|4293.73|4295.38|4294.98|4295.38|4294.98|4294.13|4293.73|1547
1650915860000|2022-04-25 19:44:20|4295.63|4295.23|4296.38|4295.98|4296.38|4295.98|4295|4294.6|738
1650915870000|2022-04-25 19:44:30|4296.13|4295.73|4294.25|4293.85|4296.88|4296.48|4294.25|4293.85|2169
1650915880000|2022-04-25 19:44:40|4294.63|4294.23|4294.13|4293.73|4294.63|4294.23|4293.38|4292.98|1437
1650915890000|2022-04-25 19:44:50|4293.88|4293.48|4294.38|4293.98|4295.13|4294.73|4293.88|4293.48|671
1650915900000|2022-04-25 19:45:00|4294.63|4294.23|4295.88|4295.48|4295.88|4295.48|4294.38|4293.98|1053
1650915910000|2022-04-25 19:45:10|4295.63|4295.23|4295.13|4294.73|4296.13|4295.73|4294.38|4293.98|1110
1650915920000|2022-04-25 19:45:20|4294.88|4294.48|4296.38|4295.98|4297.13|4296.73|4294.88|4294.48|1354
1650915930000|2022-04-25 19:45:30|4296.63|4296.23|4294.88|4294.48|4296.63|4296.23|4294.38|4293.98|914
1650915940000|2022-04-25 19:45:40|4295.13|4294.73|4292.88|4292.48|4295.88|4295.48|4292.88|4292.48|868
1650915950000|2022-04-25 19:45:50|4293.13|4292.73|4291.13|4290.73|4293.13|4292.73|4291.13|4290.73|1226
1650915960000|2022-04-25 19:46:00|4291.38|4290.98|4291.38|4290.98|4292.88|4292.48|4291.38|4290.98|843
1650915970000|2022-04-25 19:46:10|4290.38|4289.98|4292.13|4291.73|4292.13|4291.73|4290.13|4289.73|1052
1650915980000|2022-04-25 19:46:20|4292|4291.6|4292.88|4292.48|4293.38|4292.98|4292|4291.6|553
1650915990000|2022-04-25 19:46:30|4292.5|4292.1|4294.88|4294.48|4294.88|4294.48|4292.38|4291.98|599
1650916000000|2022-04-25 19:46:40|4294.75|4294.35|4294.13|4293.73|4294.88|4294.48|4293.63|4293.23|359
1650916010000|2022-04-25 19:46:50|4293.88|4293.48|4294.88|4294.48|4294.88|4294.48|4293.88|4293.48|362
1650916020000|2022-04-25 19:47:00|4294.63|4294.23|4295.88|4295.48|4296.13|4295.73|4294.38|4293.98|748
1650916030000|2022-04-25 19:47:10|4295.38|4294.98|4294.88|4294.48|4296.13|4295.73|4294.63|4294.23|519
1650916040000|2022-04-25 19:47:20|4295.13|4294.73|4296.38|4295.98|4296.63|4296.23|4294.88|4294.48|686
1650916050000|2022-04-25 19:47:30|4296.63|4296.23|4296.88|4296.48|4297.88|4297.48|4296.13|4295.73|1155
1650916060000|2022-04-25 19:47:40|4296.38|4295.98|4296.13|4295.73|4296.88|4296.48|4296.13|4295.73|616
1650916070000|2022-04-25 19:47:50|4296.38|4295.98|4295.13|4294.73|4296.88|4296.48|4294.38|4293.98|771
1650916080000|2022-04-25 19:48:00|4295.38|4294.98|4295.38|4294.98|4295.38|4294.98|4293.13|4292.73|870
1650916090000|2022-04-25 19:48:10|4295.88|4295.48|4296.38|4295.98|4296.38|4295.98|4295.13|4294.73|562
1650916100000|2022-04-25 19:48:20|4296.25|4295.85|4296.13|4295.73|4296.88|4296.48|4294.63|4294.23|732
1650916110000|2022-04-25 19:48:30|4296.38|4295.98|4295.63|4295.23|4296.38|4295.98|4295|4294.6|479
1650916120000|2022-04-25 19:48:40|4294.38|4293.98|4291.38|4290.98|4294.38|4293.98|4291.38|4290.98|2307
1650916130000|2022-04-25 19:48:50|4291.63|4291.23|4291.5|4291.1|4292.13|4291.73|4290.38|4289.98|828
1650916140000|2022-04-25 19:49:00|4291.38|4290.98|4288.38|4287.98|4291.38|4290.98|4287.38|4286.98|1223
1650916150000|2022-04-25 19:49:10|4288.25|4287.85|4287.13|4286.73|4288.38|4287.98|4286.63|4286.23|781
1650916160000|2022-04-25 19:49:20|4286.88|4286.48|4286.88|4286.48|4288.13|4287.73|4286.38|4285.98|820
1650916170000|2022-04-25 19:49:30|4286.63|4286.23|4286.88|4286.48|4287.88|4287.48|4286.13|4285.73|674
1650916180000|2022-04-25 19:49:40|4286.63|4286.23|4288.13|4287.73|4288.13|4287.73|4286.38|4285.98|546
1650916190000|2022-04-25 19:49:50|4287.88|4287.48|4288.63|4288.23|4290.88|4290.48|4287.13|4286.73|1078
1650916200000|2022-04-25 19:50:00|4287.63|4287.23|4287.88|4287.48|4292.63|4292.23|4287.63|4287.23|2740
1650916210000|2022-04-25 19:50:10|4287.38|4286.98|4284.88|4284.48|4287.88|4287.48|4283.38|4282.98|2464
1650916220000|2022-04-25 19:50:20|4284.63|4284.23|4285.38|4284.98|4285.88|4285.48|4283.88|4283.48|844
1650916230000|2022-04-25 19:50:30|4285.63|4285.23|4288.13|4287.73|4288.13|4287.73|4285.63|4285.23|839
1650916240000|2022-04-25 19:50:40|4288.38|4287.98|4289.88|4289.48|4289.88|4289.48|4287.88|4287.48|972
1650916250000|2022-04-25 19:50:50|4289.63|4289.23|4292.38|4291.98|4293.38|4292.98|4288.88|4288.48|1413
1650916260000|2022-04-25 19:51:00|4292.63|4292.23|4291.38|4290.98|4293.63|4293.23|4290.88|4290.48|3340
1650916270000|2022-04-25 19:51:10|4290.88|4290.48|4292.38|4291.98|4292.63|4292.23|4289.88|4289.48|953
1650916280000|2022-04-25 19:51:20|4292.13|4291.73|4294.13|4293.73|4294.75|4294.35|4291.88|4291.48|1256
1650916290000|2022-04-25 19:51:30|4293.88|4293.48|4294.63|4294.23|4294.88|4294.48|4293.63|4293.23|829
1650916300000|2022-04-25 19:51:40|4294.88|4294.48|4294.63|4294.23|4295.38|4294.98|4294.13|4293.73|937
1650916310000|2022-04-25 19:51:50|4294.88|4294.48|4294.38|4293.98|4295.38|4294.98|4294.38|4293.98|667
1650916320000|2022-04-25 19:52:00|4294.13|4293.73|4294.25|4293.85|4295.63|4295.23|4293.5|4293.1|1181
1650916330000|2022-04-25 19:52:10|4294.13|4293.73|4294.63|4294.23|4295.88|4295.48|4294.13|4293.73|1093
1650916340000|2022-04-25 19:52:20|4293.88|4293.48|4295.88|4295.48|4296.38|4295.98|4293.38|4292.98|1086
1650916350000|2022-04-25 19:52:30|4295.63|4295.23|4296.38|4295.98|4296.88|4296.48|4295.13|4294.73|649
1650916360000|2022-04-25 19:52:40|4296.63|4296.23|4296.13|4295.73|4297.13|4296.73|4295.88|4295.48|866
1650916370000|2022-04-25 19:52:50|4295.88|4295.48|4296.5|4296.1|4297.63|4297.23|4295.13|4294.73|907
1650916380000|2022-04-25 19:53:00|4296.63|4296.23|4296.63|4296.23|4297.38|4296.98|4294.38|4293.98|1549
1650916390000|2022-04-25 19:53:10|4296.88|4296.48|4296.88|4296.48|4297.63|4297.23|4296.88|4296.48|666
1650916400000|2022-04-25 19:53:20|4296.13|4295.73|4296.13|4295.73|4296.38|4295.98|4295.13|4294.73|541
1650916410000|2022-04-25 19:53:30|4296.38|4295.98|4295.63|4295.23|4296.38|4295.98|4294.88|4294.48|508
1650916420000|2022-04-25 19:53:40|4296.38|4295.98|4295.88|4295.48|4296.88|4296.48|4295.63|4295.23|588
1650916430000|2022-04-25 19:53:50|4295.63|4295.23|4297.63|4297.23|4297.63|4297.23|4295.13|4294.73|703
1650916440000|2022-04-25 19:54:00|4297.38|4296.98|4297.13|4296.73|4297.38|4296.98|4296.13|4295.73|637
1650916450000|2022-04-25 19:54:10|4297.38|4296.98|4297.13|4296.73|4297.63|4297.23|4296.13|4295.73|823
1650916460000|2022-04-25 19:54:20|4297.38|4296.98|4297.38|4296.98|4298.38|4297.98|4296.88|4296.48|790
1650916470000|2022-04-25 19:54:30|4297.63|4297.23|4296.88|4296.48|4297.88|4297.48|4296.38|4295.98|801
1650916480000|2022-04-25 19:54:40|4298.63|4298.23|4297.88|4297.48|4299.13|4298.73|4297.38|4296.98|1753
1650916490000|2022-04-25 19:54:50|4298.38|4297.98|4297.38|4296.98|4298.63|4298.23|4297.38|4296.98|953
1650916500000|2022-04-25 19:55:00|4297.63|4297.23|4297.38|4296.98|4298.13|4297.73|4296.13|4295.73|1913
1650916510000|2022-04-25 19:55:10|4297.13|4296.73|4295.88|4295.48|4297.38|4296.98|4294.88|4294.48|1914
1650916520000|2022-04-25 19:55:20|4295.63|4295.23|4294.63|4294.23|4296.13|4295.73|4293.25|4292.85|1650
1650916530000|2022-04-25 19:55:30|4294.13|4293.73|4294.88|4294.48|4295.13|4294.73|4293.38|4292.98|955
1650916540000|2022-04-25 19:55:40|4295.13|4294.73|4295.88|4295.48|4295.88|4295.48|4294.13|4293.73|1057
1650916550000|2022-04-25 19:55:50|4295.63|4295.23|4294.13|4293.73|4295.63|4295.23|4293.88|4293.48|833
1650916560000|2022-04-25 19:56:00|4293.88|4293.48|4293.25|4292.85|4293.88|4293.48|4291.88|4291.48|1873
1650916570000|2022-04-25 19:56:10|4293.13|4292.73|4294.13|4293.73|4294.13|4293.73|4292.13|4291.73|1308
1650916580000|2022-04-25 19:56:20|4293.13|4292.73|4292.88|4292.48|4293.38|4292.98|4292.63|4292.23|844
1650916590000|2022-04-25 19:56:30|4293.13|4292.73|4292.13|4291.73|4293.63|4293.23|4291.88|4291.48|1352
1650916600000|2022-04-25 19:56:40|4291.88|4291.48|4291.88|4291.48|4292.63|4292.23|4291.63|4291.23|927
1650916610000|2022-04-25 19:56:50|4291.63|4291.23|4293.38|4292.98|4293.38|4292.98|4291.38|4290.98|721
1650916620000|2022-04-25 19:57:00|4293.63|4293.23|4293.63|4293.23|4295.13|4294.73|4293.13|4292.73|1567
1650916630000|2022-04-25 19:57:10|4293.88|4293.48|4294.13|4293.73|4295.88|4295.48|4293.88|4293.48|1587
1650916640000|2022-04-25 19:57:20|4293.88|4293.48|4295.38|4294.98|4295.38|4294.98|4293.88|4293.48|1302
1650916650000|2022-04-25 19:57:30|4295.13|4294.73|4295.13|4294.73|4295.63|4295.23|4294.38|4293.98|1639
1650916660000|2022-04-25 19:57:40|4295.38|4294.98|4295.63|4295.23|4296.13|4295.73|4295.38|4294.98|1450
1650916670000|2022-04-25 19:57:50|4294.63|4294.23|4295.63|4295.23|4295.63|4295.23|4293.88|4293.48|1274
1650916680000|2022-04-25 19:58:00|4295.38|4294.98|4295.5|4295.1|4296.25|4295.85|4294.75|4294.35|1856
1650916690000|2022-04-25 19:58:10|4295.63|4295.23|4294.38|4293.98|4296.63|4296.23|4294.38|4293.98|1984
1650916700000|2022-04-25 19:58:20|4294.63|4294.23|4296.38|4295.98|4296.63|4296.23|4294.63|4294.23|2096
1650916710000|2022-04-25 19:58:30|4296.13|4295.73|4297.38|4296.98|4297.38|4296.98|4296.13|4295.73|1951
1650916720000|2022-04-25 19:58:40|4297.13|4296.73|4294.88|4294.48|4297.13|4296.73|4294.63|4294.23|1437
1650916730000|2022-04-25 19:58:50|4295.63|4295.23|4296.88|4296.48|4296.88|4296.48|4295.63|4295.23|1336
1650916740000|2022-04-25 19:59:00|4296.38|4295.98|4295.38|4294.98|4296.38|4295.98|4295.13|4294.73|2601
1650916750000|2022-04-25 19:59:10|4295.63|4295.23|4293.63|4293.23|4295.63|4295.23|4293.38|4292.98|2566
1650916760000|2022-04-25 19:59:20|4293.38|4292.98|4293.88|4293.48|4295.38|4294.98|4293.13|4292.73|3850
1650916770000|2022-04-25 19:59:30|4293.63|4293.23|4295.38|4294.98|4296.38|4295.98|4293.63|4293.23|5009
1650916780000|2022-04-25 19:59:40|4295.88|4295.48|4298.38|4297.98|4298.63|4298.23|4295.63|4295.23|8470
1650916790000|2022-04-25 19:59:50|4298.13|4297.73|4297.88|4297.48|4298.88|4298.48|4296.88|4296.48|24430
1650916800000|2022-04-25 20:00:00|4297.98|4297.38|4297.94|4297.34|4297.98|4297.38|4296.94|4296.34|5675
1650916860000|2022-04-25 20:01:00|4299.44|4298.84|4300.44|4299.84|4300.44|4299.84|4299.44|4298.84|491
1650916870000|2022-04-25 20:01:10|4300.69|4300.09|4300.69|4300.09|4300.94|4300.34|4299.94|4299.34|1138
1650916880000|2022-04-25 20:01:20|4300.44|4299.84|4300.44|4299.84|4300.94|4300.34|4300.19|4299.59|502
1650916890000|2022-04-25 20:01:30|4300.19|4299.59|4299.94|4299.34|4300.31|4299.71|4299.94|4299.34|614
1650916900000|2022-04-25 20:01:40|4299.69|4299.09|4300.94|4300.34|4300.94|4300.34|4299.44|4298.84|1014
1650916910000|2022-04-25 20:01:50|4300.69|4300.09|4300.19|4299.59|4300.81|4300.21|4299.94|4299.34|534
1650916920000|2022-04-25 20:02:00|4300.44|4299.84|4299.94|4299.34|4300.56|4299.96|4299.94|4299.34|623
1650916930000|2022-04-25 20:02:10|4299.69|4299.09|4300.19|4299.59|4300.44|4299.84|4299.69|4299.09|626
1650916940000|2022-04-25 20:02:20|4299.94|4299.34|4299.69|4299.09|4300.19|4299.59|4299.69|4299.09|444
1650916950000|2022-04-25 20:02:30|4299.44|4298.84|4298.94|4298.34|4299.69|4299.09|4298.94|4298.34|781
1650916960000|2022-04-25 20:02:40|4299.19|4298.59|4299.31|4298.71|4299.69|4299.09|4298.94|4298.34|596
1650916970000|2022-04-25 20:02:50|4299.44|4298.84|4299.94|4299.34|4300.19|4299.59|4299.44|4298.84|484
1650916980000|2022-04-25 20:03:00|4300.19|4299.59|4299.94|4299.34|4300.19|4299.59|4299.69|4299.09|496
1650916990000|2022-04-25 20:03:10|4299.69|4299.09|4300.19|4299.59|4300.19|4299.59|4299.69|4299.09|358
1650917000000|2022-04-25 20:03:20|4299.94|4299.34|4299.94|4299.34|4300.19|4299.59|4299.69|4299.09|424
1650917010000|2022-04-25 20:03:30|4299.69|4299.09|4299.94|4299.34|4300.19|4299.59|4299.69|4299.09|264
1650917020000|2022-04-25 20:03:40|4299.69|4299.09|4300.19|4299.59|4300.31|4299.71|4299.69|4299.09|294
1650917030000|2022-04-25 20:03:50|4300.44|4299.84|4300.44|4299.84|4300.69|4300.09|4300.44|4299.84|482
1650917040000|2022-04-25 20:04:00|4300.19|4299.59|4299.94|4299.34|4300.19|4299.59|4299.69|4299.09|453
1650917050000|2022-04-25 20:04:10|4300.06|4299.46|4300.19|4299.59|4300.44|4299.84|4299.94|4299.34|210
1650917060000|2022-04-25 20:04:20|4300.44|4299.84|4300.44|4299.84|4300.69|4300.09|4300.19|4299.59|411
1650917070000|2022-04-25 20:04:30|4299.94|4299.34|4300.19|4299.59|4300.19|4299.59|4299.94|4299.34|179
1650917080000|2022-04-25 20:04:40|4300.31|4299.71|4299.81|4299.21|4300.31|4299.71|4299.69|4299.09|244
1650917090000|2022-04-25 20:04:50|4299.69|4299.09|4298.94|4298.34|4299.69|4299.09|4298.94|4298.34|231
1650917100000|2022-04-25 20:05:00|4298.69|4298.09|4298.81|4298.21|4298.94|4298.34|4298.69|4298.09|495
1650917110000|2022-04-25 20:05:10|4298.94|4298.34|4298.19|4297.59|4298.94|4298.34|4297.94|4297.34|530
1650917120000|2022-04-25 20:05:20|4298.31|4297.71|4297.94|4297.34|4298.44|4297.84|4297.94|4297.34|269
1650917130000|2022-04-25 20:05:30|4298.06|4297.46|4298.69|4298.09|4298.69|4298.09|4297.94|4297.34|468
1650917140000|2022-04-25 20:05:40|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|201
1650917150000|2022-04-25 20:05:50|4298.94|4298.34|4298.94|4298.34|4299.31|4298.71|4298.69|4298.09|484
1650917160000|2022-04-25 20:06:00|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|150
1650917170000|2022-04-25 20:06:10|4299.06|4298.46|4298.69|4298.09|4299.06|4298.46|4297.94|4297.34|448
1650917180000|2022-04-25 20:06:20|4298.94|4298.34|4297.94|4297.34|4299.19|4298.59|4297.69|4297.09|429
1650917190000|2022-04-25 20:06:30|4297.56|4296.96|4297.44|4296.84|4297.69|4297.09|4296.94|4296.34|492
1650917200000|2022-04-25 20:06:40|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|330
1650917210000|2022-04-25 20:06:50|4296.69|4296.09|4297.19|4296.59|4297.19|4296.59|4296.69|4296.09|328
1650917220000|2022-04-25 20:07:00|4296.94|4296.34|4297.31|4296.71|4297.44|4296.84|4296.94|4296.34|333
1650917230000|2022-04-25 20:07:10|4297.44|4296.84|4297.19|4296.59|4297.69|4297.09|4297.19|4296.59|242
1650917240000|2022-04-25 20:07:20|4297.44|4296.84|4296.44|4295.84|4297.44|4296.84|4296.44|4295.84|530
1650917250000|2022-04-25 20:07:30|4296.31|4295.71|4297.69|4297.09|4297.69|4297.09|4296.19|4295.59|342
1650917260000|2022-04-25 20:07:40|4297.44|4296.84|4298.19|4297.59|4298.19|4297.59|4297.44|4296.84|245
1650917270000|2022-04-25 20:07:50|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.44|4296.84|345
1650917280000|2022-04-25 20:08:00|4297.81|4297.21|4297.06|4296.46|4297.94|4297.34|4296.94|4296.34|292
1650917290000|2022-04-25 20:08:10|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|89
1650917300000|2022-04-25 20:08:20|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.44|4295.84|276
1650917310000|2022-04-25 20:08:30|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|172
1650917320000|2022-04-25 20:08:40|4297.19|4296.59|4297.19|4296.59|4297.44|4296.84|4296.94|4296.34|245
1650917330000|2022-04-25 20:08:50|4296.94|4296.34|4297.19|4296.59|4297.44|4296.84|4296.94|4296.34|101
1650917340000|2022-04-25 20:09:00|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|180
1650917350000|2022-04-25 20:09:10|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|150
1650917360000|2022-04-25 20:09:20|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|94
1650917370000|2022-04-25 20:09:30|4296.69|4296.09|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|142
1650917380000|2022-04-25 20:09:40|4296.69|4296.09|4297.19|4296.59|4297.19|4296.59|4296.44|4295.84|153
1650917390000|2022-04-25 20:09:50|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4296.81|4296.21|104
1650917400000|2022-04-25 20:10:00|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.44|4295.84|287
1650917410000|2022-04-25 20:10:10|4296.44|4295.84|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|145
1650917420000|2022-04-25 20:10:20|4296.31|4295.71|4296.19|4295.59|4296.56|4295.96|4296.19|4295.59|92
1650917430000|2022-04-25 20:10:30|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|68
1650917440000|2022-04-25 20:10:40|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|137
1650917450000|2022-04-25 20:10:50|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|159
1650917460000|2022-04-25 20:11:00|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|90
1650917470000|2022-04-25 20:11:10|4297.19|4296.59|4297.69|4297.09|4297.69|4297.09|4297.19|4296.59|232
1650917480000|2022-04-25 20:11:20|4297.44|4296.84|4297.44|4296.84|4297.94|4297.34|4297.44|4296.84|182
1650917490000|2022-04-25 20:11:30|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|67
1650917500000|2022-04-25 20:11:40|||||||||74
1650917510000|2022-04-25 20:11:50|4297.69|4297.09|4296.69|4296.09|4297.81|4297.21|4296.69|4296.09|452
1650917520000|2022-04-25 20:12:00|4296.81|4296.21|4297.19|4296.59|4297.19|4296.59|4296.69|4296.09|133
1650917530000|2022-04-25 20:12:10|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|96
1650917540000|2022-04-25 20:12:20|4297.06|4296.46|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|123
1650917550000|2022-04-25 20:12:30|4297.06|4296.46|4297.94|4297.34|4297.94|4297.34|4296.94|4296.34|266
1650917560000|2022-04-25 20:12:40|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|41
1650917570000|2022-04-25 20:12:50|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|75
1650917580000|2022-04-25 20:13:00|4297.94|4297.34|4297.44|4296.84|4297.94|4297.34|4297.19|4296.59|221
1650917590000|2022-04-25 20:13:10|4297.19|4296.59|4297.69|4297.09|4297.69|4297.09|4297.19|4296.59|120
1650917600000|2022-04-25 20:13:20|4297.44|4296.84|4297.44|4296.84|4297.69|4297.09|4297.19|4296.59|117
1650917610000|2022-04-25 20:13:30|4297.19|4296.59|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|102
1650917620000|2022-04-25 20:13:40|||||||||92
1650917630000|2022-04-25 20:13:50|4296.94|4296.34|4297.06|4296.46|4297.06|4296.46|4296.94|4296.34|55
1650917640000|2022-04-25 20:14:00|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|90
1650917650000|2022-04-25 20:14:10|4296.44|4295.84|4296.31|4295.71|4296.69|4296.09|4296.31|4295.71|216
1650917660000|2022-04-25 20:14:20|4296.19|4295.59|4295.44|4294.84|4296.19|4295.59|4295.19|4294.59|877
1650917670000|2022-04-25 20:14:30|4295.19|4294.59|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|220
1650917680000|2022-04-25 20:14:40|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.69|4294.09|309
1650917690000|2022-04-25 20:14:50|4294.69|4294.09|4294.44|4293.84|4294.94|4294.34|4294.19|4293.59|375
1650917700000|2022-04-25 20:15:00|4294.31|4293.71|4294.19|4293.59|4294.44|4293.84|4293.19|4292.59|568
1650917710000|2022-04-25 20:15:10|4294.44|4293.84|4295.94|4295.34|4295.94|4295.34|4294.44|4293.84|236
1650917720000|2022-04-25 20:15:20|4295.69|4295.09|4296.19|4295.59|4296.69|4296.09|4295.69|4295.09|190
1650917730000|2022-04-25 20:15:30|4296.31|4295.71|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|59
1650917740000|2022-04-25 20:15:40|4296.31|4295.71|4296.06|4295.46|4296.31|4295.71|4295.94|4295.34|89
1650917750000|2022-04-25 20:15:50|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|84
1650917760000|2022-04-25 20:16:00|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4295.94|4295.34|138
1650917770000|2022-04-25 20:16:10|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.31|4295.71|30
1650917780000|2022-04-25 20:16:20|4296.56|4295.96|4297.19|4296.59|4297.44|4296.84|4296.56|4295.96|221
1650917790000|2022-04-25 20:16:30|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|92
1650917800000|2022-04-25 20:16:40|4296.81|4296.21|4296.56|4295.96|4296.94|4296.34|4296.44|4295.84|49
1650917810000|2022-04-25 20:16:50|4296.69|4296.09|4296.19|4295.59|4296.69|4296.09|4296.19|4295.59|72
1650917820000|2022-04-25 20:17:00|4295.94|4295.34|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|89
1650917830000|2022-04-25 20:17:10|4295.56|4294.96|4295.94|4295.34|4295.94|4295.34|4295.44|4294.84|108
1650917840000|2022-04-25 20:17:20|4296.19|4295.59|4296.19|4295.59|4296.69|4296.09|4296.19|4295.59|119
1650917850000|2022-04-25 20:17:30|4296.31|4295.71|4296.44|4295.84|4296.69|4296.09|4296.31|4295.71|93
1650917860000|2022-04-25 20:17:40|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|47
1650917870000|2022-04-25 20:17:50|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|27
1650917880000|2022-04-25 20:18:00|4296.19|4295.59|4296.44|4295.84|4296.69|4296.09|4296.19|4295.59|50
1650917890000|2022-04-25 20:18:10|4296.56|4295.96|4296.56|4295.96|4296.69|4296.09|4296.44|4295.84|38
1650917900000|2022-04-25 20:18:20|4296.44|4295.84|4296.19|4295.59|4296.69|4296.09|4296.19|4295.59|80
1650917910000|2022-04-25 20:18:30|4296.44|4295.84|4296.56|4295.96|4296.69|4296.09|4296.44|4295.84|56
1650917920000|2022-04-25 20:18:40|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|10
1650917930000|2022-04-25 20:18:50|||||||||6
1650917940000|2022-04-25 20:19:00|4296.69|4296.09|4296.31|4295.71|4296.69|4296.09|4296.31|4295.71|32
1650917950000|2022-04-25 20:19:10|4296.19|4295.59|4296.31|4295.71|4296.31|4295.71|4296.19|4295.59|7
1650917960000|2022-04-25 20:19:20|4296.19|4295.59|4296.44|4295.84|4296.69|4296.09|4296.19|4295.59|54
1650917970000|2022-04-25 20:19:30|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|12
1650917980000|2022-04-25 20:19:40|||||||||16
1650917990000|2022-04-25 20:19:50|4296.56|4295.96|4296.56|4295.96|4296.69|4296.09|4296.44|4295.84|30
1650918000000|2022-04-25 20:20:00|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|22
1650918010000|2022-04-25 20:20:10|||||||||1
1650918020000|2022-04-25 20:20:20|4296.31|4295.71|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|20
1650918030000|2022-04-25 20:20:30|4295.94|4295.34|4296.06|4295.46|4296.19|4295.59|4295.94|4295.34|21
1650918040000|2022-04-25 20:20:40|4296.19|4295.59|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|21
1650918050000|2022-04-25 20:20:50|||||||||55
1650918060000|2022-04-25 20:21:00|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|5
1650918070000|2022-04-25 20:21:10|4296.69|4296.09|4296.69|4296.09|4296.81|4296.21|4296.44|4295.84|81
1650918080000|2022-04-25 20:21:20|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|15
1650918090000|2022-04-25 20:21:30|4297.19|4296.59|4297.31|4296.71|4297.44|4296.84|4297.06|4296.46|47
1650918100000|2022-04-25 20:21:40|4297.19|4296.59|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|35
1650918110000|2022-04-25 20:21:50|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.31|4296.71|14
1650918120000|2022-04-25 20:22:00|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|62
1650918140000|2022-04-25 20:22:20|4297.44|4296.84|4297.69|4297.09|4297.69|4297.09|4297.19|4296.59|77
1650918150000|2022-04-25 20:22:30|||||||||39
1650918160000|2022-04-25 20:22:40|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|53
1650918170000|2022-04-25 20:22:50|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|17
1650918180000|2022-04-25 20:23:00|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|6
1650918200000|2022-04-25 20:23:20|||||||||1
1650918220000|2022-04-25 20:23:40|||||||||6
1650918230000|2022-04-25 20:23:50|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|46
1650918240000|2022-04-25 20:24:00|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|17
1650918250000|2022-04-25 20:24:10|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|11
1650918260000|2022-04-25 20:24:20|||||||||9
1650918270000|2022-04-25 20:24:30|4297.31|4296.71|4296.69|4296.09|4297.31|4296.71|4296.69|4296.09|99
1650918280000|2022-04-25 20:24:40|4296.81|4296.21|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|9
1650918290000|2022-04-25 20:24:50|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|18
1650918300000|2022-04-25 20:25:00|||||||||7
1650918310000|2022-04-25 20:25:10|||||||||26
1650918320000|2022-04-25 20:25:20|||||||||23
1650918330000|2022-04-25 20:25:30|||||||||3
1650918340000|2022-04-25 20:25:40|4297.44|4296.84|4297.44|4296.84|4297.56|4296.96|4297.44|4296.84|44
1650918350000|2022-04-25 20:25:50|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|9
1650918360000|2022-04-25 20:26:00|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|61
1650918370000|2022-04-25 20:26:10|||||||||12
1650918380000|2022-04-25 20:26:20|||||||||6
1650918390000|2022-04-25 20:26:30|||||||||3
1650918400000|2022-04-25 20:26:40|||||||||3
1650918410000|2022-04-25 20:26:50|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|18
1650918420000|2022-04-25 20:27:00|||||||||4
1650918430000|2022-04-25 20:27:10|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|5
1650918440000|2022-04-25 20:27:20|||||||||6
1650918450000|2022-04-25 20:27:30|||||||||33
1650918460000|2022-04-25 20:27:40|||||||||12
1650918470000|2022-04-25 20:27:50|4297.44|4296.84|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|57
1650918480000|2022-04-25 20:28:00|||||||||6
1650918490000|2022-04-25 20:28:10|||||||||11
1650918500000|2022-04-25 20:28:20|||||||||3
1650918510000|2022-04-25 20:28:30|||||||||5
1650918520000|2022-04-25 20:28:40|4297.81|4297.21|4297.94|4297.34|4297.94|4297.34|4297.81|4297.21|33
1650918530000|2022-04-25 20:28:50|4298.06|4297.46|4298.44|4297.84|4298.44|4297.84|4298.06|4297.46|116
1650918540000|2022-04-25 20:29:00|4298.19|4297.59|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|93
1650918550000|2022-04-25 20:29:10|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|23
1650918560000|2022-04-25 20:29:20|4298.06|4297.46|4297.94|4297.34|4298.06|4297.46|4297.94|4297.34|48
1650918570000|2022-04-25 20:29:30|||||||||4
1650918580000|2022-04-25 20:29:40|||||||||14
1650918590000|2022-04-25 20:29:50|4298.06|4297.46|4297.94|4297.34|4298.06|4297.46|4297.94|4297.34|4
1650918600000|2022-04-25 20:30:00|4298.19|4297.59|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|53
1650918610000|2022-04-25 20:30:10|4297.69|4297.09|4297.19|4296.59|4297.81|4297.21|4297.19|4296.59|105
1650918620000|2022-04-25 20:30:20|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.31|4296.71|26
1650918630000|2022-04-25 20:30:30|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|35
1650918640000|2022-04-25 20:30:40|||||||||6
1650918650000|2022-04-25 20:30:50|||||||||7
1650918660000|2022-04-25 20:31:00|4296.94|4296.34|4296.19|4295.59|4296.94|4296.34|4295.69|4295.09|352
1650918670000|2022-04-25 20:31:10|4296.31|4295.71|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|70
1650918680000|2022-04-25 20:31:20|4296.06|4295.46|4296.19|4295.59|4296.44|4295.84|4295.94|4295.34|55
1650918690000|2022-04-25 20:31:30|4295.94|4295.34|4296.31|4295.71|4296.31|4295.71|4295.94|4295.34|64
1650918700000|2022-04-25 20:31:40|4296.19|4295.59|4296.44|4295.84|4296.94|4296.34|4296.19|4295.59|78
1650918710000|2022-04-25 20:31:50|4296.69|4296.09|4296.56|4295.96|4296.69|4296.09|4296.56|4295.96|16
1650918720000|2022-04-25 20:32:00|4296.44|4295.84|4296.44|4295.84|4296.56|4295.96|4296.44|4295.84|7
1650918730000|2022-04-25 20:32:10|4296.56|4295.96|4296.44|4295.84|4296.56|4295.96|4296.44|4295.84|10
1650918740000|2022-04-25 20:32:20|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|24
1650918750000|2022-04-25 20:32:30|4295.94|4295.34|4296.56|4295.96|4296.56|4295.96|4295.94|4295.34|43
1650918760000|2022-04-25 20:32:40|4296.44|4295.84|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|21
1650918770000|2022-04-25 20:32:50|4296.81|4296.21|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|117
1650918780000|2022-04-25 20:33:00|4296.94|4296.34|4296.44|4295.84|4296.94|4296.34|4296.44|4295.84|31
1650918790000|2022-04-25 20:33:10|4296.19|4295.59|4295.94|4295.34|4296.31|4295.71|4295.94|4295.34|66
1650918800000|2022-04-25 20:33:20|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|20
1650918810000|2022-04-25 20:33:30|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.56|4295.96|71
1650918820000|2022-04-25 20:33:40|4296.44|4295.84|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|37
1650918830000|2022-04-25 20:33:50|4297.19|4296.59|4296.69|4296.09|4297.19|4296.59|4296.69|4296.09|102
1650918840000|2022-04-25 20:34:00|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|12
1650918850000|2022-04-25 20:34:10|||||||||1
1650918860000|2022-04-25 20:34:20|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|20
1650918870000|2022-04-25 20:34:30|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|12
1650918880000|2022-04-25 20:34:40|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|6
1650918890000|2022-04-25 20:34:50|||||||||4
1650918900000|2022-04-25 20:35:00|4296.44|4295.84|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|45
1650918910000|2022-04-25 20:35:10|||||||||6
1650918920000|2022-04-25 20:35:20|4296.56|4295.96|4296.94|4296.34|4296.94|4296.34|4296.56|4295.96|24
1650918930000|2022-04-25 20:35:30|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|25
1650918940000|2022-04-25 20:35:40|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.81|4296.21|9
1650918960000|2022-04-25 20:36:00|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|25
1650918970000|2022-04-25 20:36:10|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|10
1650918980000|2022-04-25 20:36:20|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|37
1650918990000|2022-04-25 20:36:30|4297.06|4296.46|4296.94|4296.34|4297.06|4296.46|4296.81|4296.21|32
1650919000000|2022-04-25 20:36:40|4296.81|4296.21|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|27
1650919010000|2022-04-25 20:36:50|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|1
1650919030000|2022-04-25 20:37:10|4296.56|4295.96|4296.44|4295.84|4296.56|4295.96|4296.44|4295.84|17
1650919040000|2022-04-25 20:37:20|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.56|4295.96|5
1650919050000|2022-04-25 20:37:30|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|14
1650919060000|2022-04-25 20:37:40|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|29
1650919070000|2022-04-25 20:37:50|4296.31|4295.71|4296.31|4295.71|4296.31|4295.71|4296.31|4295.71|34
1650919080000|2022-04-25 20:38:00|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|5
1650919090000|2022-04-25 20:38:10|||||||||5
1650919100000|2022-04-25 20:38:20|4296.69|4296.09|4296.81|4296.21|4296.94|4296.34|4296.69|4296.09|16
1650919110000|2022-04-25 20:38:30|4296.69|4296.09|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|15
1650919120000|2022-04-25 20:38:40|||||||||2
1650919130000|2022-04-25 20:38:50|4296.44|4295.84|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|47
1650919140000|2022-04-25 20:39:00|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|15
1650919150000|2022-04-25 20:39:10|||||||||3
1650919160000|2022-04-25 20:39:20|4297.06|4296.46|4297.69|4297.09|4297.69|4297.09|4297.06|4296.46|82
1650919170000|2022-04-25 20:39:30|4297.94|4297.34|4298.44|4297.84|4298.44|4297.84|4297.94|4297.34|48
1650919180000|2022-04-25 20:39:40|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|40
1650919190000|2022-04-25 20:39:50|||||||||19
1650919200000|2022-04-25 20:40:00|4298.19|4297.59|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|87
1650919210000|2022-04-25 20:40:10|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|44
1650919220000|2022-04-25 20:40:20|||||||||40
1650919240000|2022-04-25 20:40:40|4298.44|4297.84|4297.94|4297.34|4298.44|4297.84|4297.94|4297.34|143
1650919250000|2022-04-25 20:40:50|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|15
1650919260000|2022-04-25 20:41:00|4297.94|4297.34|4297.44|4296.84|4297.94|4297.34|4297.44|4296.84|72
1650919270000|2022-04-25 20:41:10|4297.56|4296.96|4297.69|4297.09|4297.94|4297.34|4297.44|4296.84|26
1650919280000|2022-04-25 20:41:20|||||||||3
1650919290000|2022-04-25 20:41:30|4297.81|4297.21|4298.44|4297.84|4298.69|4298.09|4297.81|4297.21|187
1650919300000|2022-04-25 20:41:40|4298.56|4297.96|4298.44|4297.84|4298.56|4297.96|4298.44|4297.84|12
1650919310000|2022-04-25 20:41:50|4298.56|4297.96|4298.94|4298.34|4298.94|4298.34|4298.44|4297.84|114
1650919320000|2022-04-25 20:42:00|4298.69|4298.09|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|18
1650919330000|2022-04-25 20:42:10|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|32
1650919340000|2022-04-25 20:42:20|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|68
1650919350000|2022-04-25 20:42:30|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|42
1650919360000|2022-04-25 20:42:40|4298.81|4298.21|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|32
1650919370000|2022-04-25 20:42:50|4298.81|4298.21|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|26
1650919380000|2022-04-25 20:43:00|4298.69|4298.09|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|4
1650919390000|2022-04-25 20:43:10|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|24
1650919400000|2022-04-25 20:43:20|4298.81|4298.21|4298.81|4298.21|4298.81|4298.21|4298.69|4298.09|25
1650919410000|2022-04-25 20:43:30|4298.69|4298.09|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|25
1650919420000|2022-04-25 20:43:40|4298.81|4298.21|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|4
1650919430000|2022-04-25 20:43:50|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.31|4297.71|79
1650919440000|2022-04-25 20:44:00|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|115
1650919450000|2022-04-25 20:44:10|4297.94|4297.34|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|8
1650919460000|2022-04-25 20:44:20|||||||||1
1650919470000|2022-04-25 20:44:30|4298.19|4297.59|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|11
1650919480000|2022-04-25 20:44:40|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|14
1650919490000|2022-04-25 20:44:50|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|12
1650919500000|2022-04-25 20:45:00|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|21
1650919510000|2022-04-25 20:45:10|4298.31|4297.71|4298.31|4297.71|4298.44|4297.84|4298.31|4297.71|13
1650919520000|2022-04-25 20:45:20|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|6
1650919530000|2022-04-25 20:45:30|||||||||38
1650919540000|2022-04-25 20:45:40|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|17
1650919560000|2022-04-25 20:46:00|||||||||81
1650919570000|2022-04-25 20:46:10|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|11
1650919580000|2022-04-25 20:46:20|4298.19|4297.59|4298.69|4298.09|4298.69|4298.09|4298.19|4297.59|101
1650919590000|2022-04-25 20:46:30|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|11
1650919600000|2022-04-25 20:46:40|||||||||3
1650919610000|2022-04-25 20:46:50|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|17
1650919620000|2022-04-25 20:47:00|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|22
1650919630000|2022-04-25 20:47:10|||||||||2
1650919640000|2022-04-25 20:47:20|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|47
1650919650000|2022-04-25 20:47:30|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|33
1650919660000|2022-04-25 20:47:40|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4298.06|4297.46|17
1650919670000|2022-04-25 20:47:50|||||||||3
1650919680000|2022-04-25 20:48:00|4298.31|4297.71|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|25
1650919690000|2022-04-25 20:48:10|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|22
1650919700000|2022-04-25 20:48:20|4298.81|4298.21|4298.94|4298.34|4298.94|4298.34|4298.81|4298.21|58
1650919710000|2022-04-25 20:48:30|4298.81|4298.21|4298.94|4298.34|4298.94|4298.34|4298.81|4298.21|25
1650919720000|2022-04-25 20:48:40|||||||||12
1650919730000|2022-04-25 20:48:50|4299.06|4298.46|4298.94|4298.34|4299.06|4298.46|4298.94|4298.34|55
1650919740000|2022-04-25 20:49:00|||||||||8
1650919750000|2022-04-25 20:49:10|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|95
1650919760000|2022-04-25 20:49:20|4299.06|4298.46|4298.94|4298.34|4299.06|4298.46|4298.94|4298.34|40
1650919770000|2022-04-25 20:49:30|4298.81|4298.21|4298.44|4297.84|4298.94|4298.34|4298.44|4297.84|45
1650919780000|2022-04-25 20:49:40|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|26
1650919790000|2022-04-25 20:49:50|||||||||4
1650919800000|2022-04-25 20:50:00|4298.56|4297.96|4298.44|4297.84|4298.56|4297.96|4298.44|4297.84|28
1650919810000|2022-04-25 20:50:10|4298.69|4298.09|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|16
1650919820000|2022-04-25 20:50:20|||||||||14
1650919830000|2022-04-25 20:50:30|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|9
1650919840000|2022-04-25 20:50:40|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|39
1650919850000|2022-04-25 20:50:50|||||||||5
1650919860000|2022-04-25 20:51:00|4298.44|4297.84|4298.44|4297.84|4298.56|4297.96|4298.44|4297.84|35
1650919870000|2022-04-25 20:51:10|||||||||4
1650919880000|2022-04-25 20:51:20|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|34
1650919890000|2022-04-25 20:51:30|4298.94|4298.34|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|21
1650919900000|2022-04-25 20:51:40|4298.81|4298.21|4298.94|4298.34|4299.31|4298.71|4298.81|4298.21|170
1650919910000|2022-04-25 20:51:50|4299.19|4298.59|4299.06|4298.46|4299.19|4298.59|4298.94|4298.34|48
1650919920000|2022-04-25 20:52:00|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|9
1650919930000|2022-04-25 20:52:10|||||||||9
1650919940000|2022-04-25 20:52:20|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|75
1650919950000|2022-04-25 20:52:30|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4298.94|4298.34|104
1650919960000|2022-04-25 20:52:40|||||||||79
1650919970000|2022-04-25 20:52:50|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|123
1650919980000|2022-04-25 20:53:00|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|27
1650919990000|2022-04-25 20:53:10|||||||||4
1650920000000|2022-04-25 20:53:20|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|9
1650920010000|2022-04-25 20:53:30|||||||||20
1650920020000|2022-04-25 20:53:40|||||||||40
1650920030000|2022-04-25 20:53:50|||||||||26
1650920040000|2022-04-25 20:54:00|||||||||28
1650920050000|2022-04-25 20:54:10|||||||||20
1650920060000|2022-04-25 20:54:20|||||||||135
1650920070000|2022-04-25 20:54:30|||||||||30
1650920080000|2022-04-25 20:54:40|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|40
1650920090000|2022-04-25 20:54:50|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|14
1650920100000|2022-04-25 20:55:00|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|113
1650920110000|2022-04-25 20:55:10|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|28
1650920120000|2022-04-25 20:55:20|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|11
1650920130000|2022-04-25 20:55:30|||||||||17
1650920140000|2022-04-25 20:55:40|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|17
1650920150000|2022-04-25 20:55:50|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.06|4298.46|42
1650920160000|2022-04-25 20:56:00|||||||||17
1650920170000|2022-04-25 20:56:10|4299.31|4298.71|4299.31|4298.71|4299.44|4298.84|4299.19|4298.59|63
1650920180000|2022-04-25 20:56:20|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|28
1650920190000|2022-04-25 20:56:30|||||||||22
1650920200000|2022-04-25 20:56:40|||||||||8
1650920210000|2022-04-25 20:56:50|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|54
1650920220000|2022-04-25 20:57:00|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|27
1650920240000|2022-04-25 20:57:20|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.31|4298.71|100
1650920250000|2022-04-25 20:57:30|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|35
1650920260000|2022-04-25 20:57:40|||||||||30
1650920270000|2022-04-25 20:57:50|||||||||13
1650920280000|2022-04-25 20:58:00|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|44
1650920290000|2022-04-25 20:58:10|||||||||25
1650920300000|2022-04-25 20:58:20|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|33
1650920310000|2022-04-25 20:58:30|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|43
1650920320000|2022-04-25 20:58:40|4298.69|4298.09|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|47
1650920330000|2022-04-25 20:58:50|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|52
1650920340000|2022-04-25 20:59:00|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|25
1650920350000|2022-04-25 20:59:10|||||||||19
1650920360000|2022-04-25 20:59:20|4298.69|4298.09|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|37
1650920370000|2022-04-25 20:59:30|||||||||8
1650920380000|2022-04-25 20:59:40|||||||||21
1650920390000|2022-04-25 20:59:50|4298.81|4298.21|4299.37|4297.87|4299.37|4298.46|4298.56|4297.87|64
1650920400000|2022-04-25 21:00:00|4299.34|4297.84|4299.34|4297.84|4299.34|4297.84|4299.34|4297.84|0
1650920410000|2022-04-25 21:00:10|4299.19|4297.69|4299.19|4297.69|4299.19|4297.69|4299.19|4297.69|0
1650920430000|2022-04-25 21:00:30|4299.08|4297.58|4299.08|4297.58|4299.08|4297.58|4299.08|4297.58|0
1650920450000|2022-04-25 21:00:50|4299.19|4297.69|4299.19|4297.69|4299.19|4297.69|4299.19|4297.69|0
1650920460000|2022-04-25 21:01:00|4299.23|4297.73|4299.23|4297.73|4299.23|4297.73|4299.23|4297.73|0
1650920470000|2022-04-25 21:01:10|4299.15|4297.65|4299.15|4297.65|4299.15|4297.65|4299.15|4297.65|0
1650920480000|2022-04-25 21:01:20|4299.12|4297.62|4299.12|4297.62|4299.12|4297.62|4299.12|4297.62|0
1650920490000|2022-04-25 21:01:30|4299.19|4297.69|4299.19|4297.69|4299.19|4297.69|4299.19|4297.69|0
1650920500000|2022-04-25 21:01:40|4299.15|4297.65|4299.15|4297.65|4299.15|4297.65|4299.15|4297.65|0
1650920510000|2022-04-25 21:01:50|4299.12|4297.62|4299.12|4297.62|4299.12|4297.62|4299.12|4297.62|0
1650920520000|2022-04-25 21:02:00|4299.15|4297.65|4299.15|4297.65|4299.15|4297.65|4299.15|4297.65|0
1650920640000|2022-04-25 21:04:00|4299.12|4297.62|4299.12|4297.62|4299.12|4297.62|4299.12|4297.62|0
1650920650000|2022-04-25 21:04:10|4299.15|4297.65|4299.01|4297.51|4299.15|4297.65|4299.01|4297.51|0
1650920670000|2022-04-25 21:04:30|4298.94|4297.44|4298.94|4297.44|4298.94|4297.44|4298.94|4297.44|0
1650920690000|2022-04-25 21:04:50|4298.86|4297.36|4298.61|4297.11|4298.86|4297.36|4298.61|4297.11|0
1650920700000|2022-04-25 21:05:00|4298.64|4297.14|4298.83|4297.33|4298.83|4297.33|4298.61|4297.11|0
1650920710000|2022-04-25 21:05:10|4298.86|4297.36|4298.86|4297.36|4298.86|4297.36|4298.86|4297.36|0
1650920720000|2022-04-25 21:05:20|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|0
1650920730000|2022-04-25 21:05:30|4298.75|4297.25|4298.68|4297.18|4298.75|4297.25|4298.68|4297.18|0
1650920760000|2022-04-25 21:06:00|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|0
1650920770000|2022-04-25 21:06:10|4298.64|4297.14|4298.79|4297.29|4298.79|4297.29|4298.64|4297.14|0
1650920780000|2022-04-25 21:06:20|4298.64|4297.14|4298.64|4297.14|4298.64|4297.14|4298.64|4297.14|0
1650920790000|2022-04-25 21:06:30|4298.68|4297.18|4298.68|4297.18|4298.68|4297.18|4298.68|4297.18|0
1650920800000|2022-04-25 21:06:40|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|0
1650920820000|2022-04-25 21:07:00|4298.64|4297.14|4298.64|4297.14|4298.64|4297.14|4298.64|4297.14|0
1650920850000|2022-04-25 21:07:30|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|4298.72|4297.22|0
1650920870000|2022-04-25 21:07:50|4298.31|4296.81|4298.31|4296.81|4298.31|4296.81|4298.31|4296.81|0
1650920880000|2022-04-25 21:08:00|4298.28|4296.78|4298.24|4296.74|4298.28|4296.78|4298.24|4296.74|0
1650920890000|2022-04-25 21:08:10|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|0
1650920910000|2022-04-25 21:08:30|4298.61|4297.11|4298.64|4297.14|4298.64|4297.14|4298.61|4297.11|0
1650920940000|2022-04-25 21:09:00|4298.61|4297.11|4298.61|4297.11|4298.61|4297.11|4298.61|4297.11|0
1650920950000|2022-04-25 21:09:10|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650920970000|2022-04-25 21:09:30|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|0
1650920980000|2022-04-25 21:09:40|4297.95|4296.45|4297.95|4296.45|4297.95|4296.45|4297.95|4296.45|0
1650921000000|2022-04-25 21:10:00|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|0
1650921010000|2022-04-25 21:10:10|4298.02|4296.52|4298.02|4296.52|4298.02|4296.52|4298.02|4296.52|0
1650921020000|2022-04-25 21:10:20|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|0
1650921030000|2022-04-25 21:10:30|4297.8|4296.3|4297.8|4296.3|4297.8|4296.3|4297.8|4296.3|0
1650921040000|2022-04-25 21:10:40|4297.73|4296.23|4297.73|4296.23|4297.73|4296.23|4297.73|4296.23|0
1650921050000|2022-04-25 21:10:50|4297.8|4296.3|4297.8|4296.3|4297.8|4296.3|4297.8|4296.3|0
1650921100000|2022-04-25 21:11:40|4297.91|4296.41|4297.99|4296.49|4297.99|4296.49|4297.91|4296.41|0
1650921110000|2022-04-25 21:11:50|4297.91|4296.41|4297.91|4296.41|4297.91|4296.41|4297.91|4296.41|0
1650921140000|2022-04-25 21:12:20|4297.84|4296.34|4297.66|4296.16|4297.84|4296.34|4297.66|4296.16|0
1650921150000|2022-04-25 21:12:30|4297.69|4296.19|4297.58|4296.08|4297.69|4296.19|4297.58|4296.08|0
1650921160000|2022-04-25 21:12:40|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|0
1650921190000|2022-04-25 21:13:10|4297.58|4296.08|4297.58|4296.08|4297.58|4296.08|4297.58|4296.08|0
1650921200000|2022-04-25 21:13:20|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|0
1650921220000|2022-04-25 21:13:40|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|0
1650921240000|2022-04-25 21:14:00|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|0
1650921260000|2022-04-25 21:14:20|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|0
1650921310000|2022-04-25 21:15:10|4297.69|4296.19|4297.69|4296.19|4297.69|4296.19|4297.69|4296.19|0
1650921320000|2022-04-25 21:15:20|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|0
1650921340000|2022-04-25 21:15:40|4297.58|4296.08|4297.58|4296.08|4297.58|4296.08|4297.58|4296.08|0
1650921370000|2022-04-25 21:16:10|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.58|4296.08|0
1650921380000|2022-04-25 21:16:20|4297.58|4296.08|4297.58|4296.08|4297.66|4296.16|4297.58|4296.08|0
1650921390000|2022-04-25 21:16:30|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|0
1650921440000|2022-04-25 21:17:20|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|0
1650921460000|2022-04-25 21:17:40|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|0
1650921470000|2022-04-25 21:17:50|4297.73|4296.23|4297.77|4296.27|4297.77|4296.27|4297.73|4296.23|0
1650921490000|2022-04-25 21:18:10|4297.8|4296.3|4297.8|4296.3|4297.8|4296.3|4297.8|4296.3|0
1650921510000|2022-04-25 21:18:30|4297.77|4296.27|4297.77|4296.27|4297.77|4296.27|4297.77|4296.27|0
1650921520000|2022-04-25 21:18:40|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|0
1650921540000|2022-04-25 21:19:00|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|4297.62|4296.12|0
1650921630000|2022-04-25 21:20:30|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|4297.66|4296.16|0
1650921640000|2022-04-25 21:20:40|4297.55|4296.05|4297.55|4296.05|4297.55|4296.05|4297.55|4296.05|0
1650921740000|2022-04-25 21:22:20|4297.47|4295.97|4297.47|4295.97|4297.47|4295.97|4297.47|4295.97|0
1650921750000|2022-04-25 21:22:30|4297.55|4296.05|4297.55|4296.05|4297.55|4296.05|4297.55|4296.05|0
1650921760000|2022-04-25 21:22:40|4297.58|4296.08|4297.8|4296.3|4297.8|4296.3|4297.58|4296.08|0
1650921790000|2022-04-25 21:23:10|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|4297.99|4296.49|0
1650921810000|2022-04-25 21:23:30|4297.95|4296.45|4297.95|4296.45|4297.95|4296.45|4297.95|4296.45|0
1650921860000|2022-04-25 21:24:20|4298.02|4296.52|4297.99|4296.49|4298.02|4296.52|4297.95|4296.45|0
1650921870000|2022-04-25 21:24:30|4298.02|4296.52|4298.17|4296.67|4298.17|4296.67|4298.02|4296.52|0
1650921880000|2022-04-25 21:24:40|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|0
1650921890000|2022-04-25 21:24:50|4298.24|4296.74|4298.24|4296.74|4298.24|4296.74|4298.24|4296.74|0
1650922020000|2022-04-25 21:27:00|4298.35|4296.85|4298.35|4296.85|4298.35|4296.85|4298.35|4296.85|0
1650922110000|2022-04-25 21:28:30|4298.42|4296.92|4298.42|4296.92|4298.42|4296.92|4298.42|4296.92|0
1650922160000|2022-04-25 21:29:20|4298.46|4296.96|4298.46|4296.96|4298.46|4296.96|4298.46|4296.96|0
1650922220000|2022-04-25 21:30:20|4298.42|4296.92|4298.42|4296.92|4298.42|4296.92|4298.42|4296.92|0
1650922270000|2022-04-25 21:31:10|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|0
1650922290000|2022-04-25 21:31:30|4298.24|4296.74|4298.06|4296.56|4298.24|4296.74|4298.06|4296.56|0
1650922310000|2022-04-25 21:31:50|4298.02|4296.52|4298.02|4296.52|4298.02|4296.52|4298.02|4296.52|0
1650922330000|2022-04-25 21:32:10|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|0
1650922340000|2022-04-25 21:32:20|4298.1|4296.6|4298.06|4296.56|4298.1|4296.6|4298.06|4296.56|0
1650922370000|2022-04-25 21:32:50|4297.73|4296.23|4297.99|4296.49|4297.99|4296.49|4297.73|4296.23|0
1650922390000|2022-04-25 21:33:10|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|0
1650922400000|2022-04-25 21:33:20|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|0
1650922410000|2022-04-25 21:33:30|4298.06|4296.56|4297.99|4296.49|4298.06|4296.56|4297.99|4296.49|0
1650922420000|2022-04-25 21:33:40|4297.77|4296.27|4297.91|4296.41|4297.91|4296.41|4297.77|4296.27|0
1650922490000|2022-04-25 21:34:50|4297.88|4296.38|4297.88|4296.38|4297.88|4296.38|4297.88|4296.38|0
1650922530000|2022-04-25 21:35:30|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650922580000|2022-04-25 21:36:20|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|0
1650922660000|2022-04-25 21:37:40|4298.17|4296.67|4298.28|4296.78|4298.28|4296.78|4298.17|4296.67|0
1650922670000|2022-04-25 21:37:50|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|0
1650922690000|2022-04-25 21:38:10|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650922790000|2022-04-25 21:39:50|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|0
1650922910000|2022-04-25 21:41:50|4297.91|4296.41|4297.91|4296.41|4297.91|4296.41|4297.91|4296.41|0
1650922940000|2022-04-25 21:42:20|4297.88|4296.38|4297.88|4296.38|4297.88|4296.38|4297.88|4296.38|0
1650922950000|2022-04-25 21:42:30|4297.91|4296.41|4298.13|4296.63|4298.24|4296.74|4297.91|4296.41|0
1650922990000|2022-04-25 21:43:10|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|4298.06|4296.56|0
1650923030000|2022-04-25 21:43:50|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|0
1650923050000|2022-04-25 21:44:10|4298.06|4296.56|4298.1|4296.6|4298.1|4296.6|4298.06|4296.56|0
1650923080000|2022-04-25 21:44:40|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|0
1650923090000|2022-04-25 21:44:50|4298.1|4296.6|4298.13|4296.63|4298.13|4296.63|4298.1|4296.6|0
1650923100000|2022-04-25 21:45:00|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650923220000|2022-04-25 21:47:00|4298.28|4296.78|4298.17|4296.67|4298.28|4296.78|4298.17|4296.67|0
1650923230000|2022-04-25 21:47:10|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|0
1650923260000|2022-04-25 21:47:40|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650923370000|2022-04-25 21:49:30|4298.31|4296.81|4298.31|4296.81|4298.31|4296.81|4298.31|4296.81|0
1650923380000|2022-04-25 21:49:40|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|4298.1|4296.6|0
1650923420000|2022-04-25 21:50:20|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650923590000|2022-04-25 21:53:10|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|4298.13|4296.63|0
1650923730000|2022-04-25 21:55:30|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|4298.17|4296.67|0
1650923850000|2022-04-25 21:57:30|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|0
1650923870000|2022-04-25 21:57:50|4298.24|4296.74|4298.24|4296.74|4298.24|4296.74|4298.24|4296.74|0
1650923910000|2022-04-25 21:58:30|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|0
1650923940000|2022-04-25 21:59:00|4298.02|4296.52|4298.02|4296.52|4298.02|4296.52|4298.02|4296.52|0
1650923950000|2022-04-25 21:59:10|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|4298.2|4296.7|0
1650923960000|2022-04-25 21:59:20|4298.24|4296.74|4298.24|4296.74|4298.24|4296.74|4298.24|4296.74|0
1650923970000|2022-04-25 21:59:30|4298.2|4296.7|4297.84|4296.34|4298.2|4296.7|4297.84|4296.34|0
1650923980000|2022-04-25 21:59:40|4298.02|4296.52|4297.99|4296.49|4298.2|4296.7|4297.99|4296.49|0
1650923990000|2022-04-25 21:59:50|4298.2|4296.7|4297.99|4296.49|4298.2|4296.7|4297.99|4296.49|0
1650924000000|2022-04-25 22:00:00|4298.1|4296.6|4297.56|4296.96|4298.56|4297.96|4297.06|4296.46|136
1650924010000|2022-04-25 22:00:10|4297.31|4296.71|4295.69|4295.09|4297.31|4296.71|4295.69|4295.09|167
1650924020000|2022-04-25 22:00:20|4295.81|4295.21|4295.06|4294.46|4295.81|4295.21|4294.44|4293.84|90
1650924030000|2022-04-25 22:00:30|4295.19|4294.59|4295.19|4294.59|4295.44|4294.84|4294.94|4294.34|39
1650924040000|2022-04-25 22:00:40|4295.31|4294.71|4294.94|4294.34|4295.44|4294.84|4294.81|4294.21|66
1650924050000|2022-04-25 22:00:50|4295.19|4294.59|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|63
1650924060000|2022-04-25 22:01:00|4295.69|4295.09|4295.31|4294.71|4295.69|4295.09|4294.94|4294.34|81
1650924070000|2022-04-25 22:01:10|4295.19|4294.59|4294.69|4294.09|4295.31|4294.71|4294.69|4294.09|79
1650924080000|2022-04-25 22:01:20|4294.94|4294.34|4294.69|4294.09|4294.94|4294.34|4294.44|4293.84|63
1650924090000|2022-04-25 22:01:30|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|40
1650924100000|2022-04-25 22:01:40|4294.56|4293.96|4294.81|4294.21|4294.94|4294.34|4294.56|4293.96|116
1650924110000|2022-04-25 22:01:50|4294.94|4294.34|4293.94|4293.34|4294.94|4294.34|4293.94|4293.34|51
1650924120000|2022-04-25 22:02:00|4294.31|4293.71|4294.19|4293.59|4294.94|4294.34|4294.19|4293.59|127
1650924130000|2022-04-25 22:02:10|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|46
1650924140000|2022-04-25 22:02:20|4294.31|4293.71|4294.19|4293.59|4294.44|4293.84|4293.94|4293.34|16
1650924150000|2022-04-25 22:02:30|4294.31|4293.71|4294.31|4293.71|4294.31|4293.71|4294.19|4293.59|2
1650924160000|2022-04-25 22:02:40|4294.19|4293.59|4294.44|4293.84|4294.56|4293.96|4294.19|4293.59|18
1650924170000|2022-04-25 22:02:50|4294.56|4293.96|4294.44|4293.84|4294.56|4293.96|4293.94|4293.34|42
1650924180000|2022-04-25 22:03:00|4294.56|4293.96|4294.56|4293.96|4294.56|4293.96|4294.31|4293.71|23
1650924190000|2022-04-25 22:03:10|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|8
1650924200000|2022-04-25 22:03:20|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|26
1650924210000|2022-04-25 22:03:30|4294.56|4293.96|4293.94|4293.34|4294.56|4293.96|4293.94|4293.34|30
1650924220000|2022-04-25 22:03:40|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|71
1650924230000|2022-04-25 22:03:50|4293.94|4293.34|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|27
1650924240000|2022-04-25 22:04:00|4294.06|4293.46|4293.69|4293.09|4294.19|4293.59|4293.69|4293.09|39
1650924250000|2022-04-25 22:04:10|4293.81|4293.21|4293.81|4293.21|4293.94|4293.34|4293.81|4293.21|20
1650924260000|2022-04-25 22:04:20|4293.94|4293.34|4293.81|4293.21|4293.94|4293.34|4293.69|4293.09|9
1650924270000|2022-04-25 22:04:30|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|9
1650924280000|2022-04-25 22:04:40|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|34
1650924290000|2022-04-25 22:04:50|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|32
1650924300000|2022-04-25 22:05:00|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|20
1650924310000|2022-04-25 22:05:10|4293.06|4292.46|4293.06|4292.46|4293.06|4292.46|4293.06|4292.46|20
1650924320000|2022-04-25 22:05:20|4292.94|4292.34|4293.69|4293.09|4293.69|4293.09|4292.94|4292.34|20
1650924330000|2022-04-25 22:05:30|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|5
1650924340000|2022-04-25 22:05:40|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|14
1650924350000|2022-04-25 22:05:50|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|14
1650924360000|2022-04-25 22:06:00|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|16
1650924370000|2022-04-25 22:06:10|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|9
1650924380000|2022-04-25 22:06:20|||||||||1
1650924390000|2022-04-25 22:06:30|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|14
1650924400000|2022-04-25 22:06:40|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|8
1650924410000|2022-04-25 22:06:50|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|8
1650924420000|2022-04-25 22:07:00|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|11
1650924430000|2022-04-25 22:07:10|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|6
1650924440000|2022-04-25 22:07:20|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|8
1650924450000|2022-04-25 22:07:30|||||||||1
1650924460000|2022-04-25 22:07:40|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|9
1650924470000|2022-04-25 22:07:50|||||||||16
1650924480000|2022-04-25 22:08:00|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|2
1650924500000|2022-04-25 22:08:20|4294.31|4293.71|4293.94|4293.34|4294.31|4293.71|4293.94|4293.34|33
1650924510000|2022-04-25 22:08:30|4293.69|4293.09|4293.94|4293.34|4293.94|4293.34|4293.69|4293.09|23
1650924520000|2022-04-25 22:08:40|4293.81|4293.21|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|14
1650924540000|2022-04-25 22:09:00|||||||||4
1650924550000|2022-04-25 22:09:10|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|7
1650924560000|2022-04-25 22:09:20|4293.81|4293.21|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|10
1650924590000|2022-04-25 22:09:50|4293.81|4293.21|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|4
1650924600000|2022-04-25 22:10:00|4293.81|4293.21|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|9
1650924610000|2022-04-25 22:10:10|4293.81|4293.21|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|8
1650924620000|2022-04-25 22:10:20|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|69
1650924630000|2022-04-25 22:10:30|||||||||8
1650924660000|2022-04-25 22:11:00|4293.81|4293.21|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|10
1650924670000|2022-04-25 22:11:10|||||||||2
1650924680000|2022-04-25 22:11:20|||||||||1
1650924690000|2022-04-25 22:11:30|4293.81|4293.21|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|13
1650924700000|2022-04-25 22:11:40|4293.81|4293.21|4293.94|4293.34|4294.19|4293.59|4293.81|4293.21|44
1650924710000|2022-04-25 22:11:50|4294.06|4293.46|4294.44|4293.84|4294.44|4293.84|4294.06|4293.46|8
1650924720000|2022-04-25 22:12:00|||||||||12
1650924730000|2022-04-25 22:12:10|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|26
1650924740000|2022-04-25 22:12:20|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|15
1650924750000|2022-04-25 22:12:30|||||||||3
1650924770000|2022-04-25 22:12:50|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|21
1650924780000|2022-04-25 22:13:00|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|61
1650924790000|2022-04-25 22:13:10|||||||||2
1650924800000|2022-04-25 22:13:20|||||||||3
1650924810000|2022-04-25 22:13:30|||||||||5
1650924830000|2022-04-25 22:13:50|4294.56|4293.96|4294.44|4293.84|4294.56|4293.96|4294.44|4293.84|13
1650924840000|2022-04-25 22:14:00|4294.19|4293.59|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|25
1650924850000|2022-04-25 22:14:10|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|20
1650924860000|2022-04-25 22:14:20|4293.69|4293.09|4293.81|4293.21|4293.81|4293.21|4293.69|4293.09|10
1650924870000|2022-04-25 22:14:30|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|0
1650924880000|2022-04-25 22:14:40|||||||||3
1650924890000|2022-04-25 22:14:50|4293.44|4292.84|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|21
1650924900000|2022-04-25 22:15:00|4293.94|4293.34|4294.19|4293.59|4294.31|4293.71|4293.94|4293.34|21
1650924910000|2022-04-25 22:15:10|||||||||7
1650924920000|2022-04-25 22:15:20|4294.06|4293.46|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|21
1650924930000|2022-04-25 22:15:30|||||||||13
1650924940000|2022-04-25 22:15:40|4293.81|4293.21|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|2
1650924950000|2022-04-25 22:15:50|||||||||2
1650924980000|2022-04-25 22:16:20|||||||||5
1650924990000|2022-04-25 22:16:30|4293.81|4293.21|4294.19|4293.59|4294.19|4293.59|4293.81|4293.21|22
1650925010000|2022-04-25 22:16:50|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|8
1650925020000|2022-04-25 22:17:00|||||||||2
1650925030000|2022-04-25 22:17:10|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|13
1650925040000|2022-04-25 22:17:20|||||||||12
1650925050000|2022-04-25 22:17:30|||||||||13
1650925060000|2022-04-25 22:17:40|||||||||5
1650925070000|2022-04-25 22:17:50|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|10
1650925090000|2022-04-25 22:18:10|||||||||5
1650925100000|2022-04-25 22:18:20|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|24
1650925110000|2022-04-25 22:18:30|4292.94|4292.34|4293.19|4292.59|4293.19|4292.59|4292.94|4292.34|44
1650925120000|2022-04-25 22:18:40|||||||||7
1650925130000|2022-04-25 22:18:50|||||||||13
1650925140000|2022-04-25 22:19:00|4293.06|4292.46|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|40
1650925150000|2022-04-25 22:19:10|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|18
1650925160000|2022-04-25 22:19:20|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|37
1650925170000|2022-04-25 22:19:30|||||||||1
1650925180000|2022-04-25 22:19:40|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4293.19|4292.59|7
1650925190000|2022-04-25 22:19:50|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|16
1650925200000|2022-04-25 22:20:00|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4
1650925220000|2022-04-25 22:20:20|4293.56|4292.96|4293.19|4292.59|4293.56|4292.96|4293.19|4292.59|31
1650925230000|2022-04-25 22:20:30|||||||||1
1650925240000|2022-04-25 22:20:40|||||||||1
1650925250000|2022-04-25 22:20:50|4293.06|4292.46|4292.94|4292.34|4293.06|4292.46|4292.94|4292.34|10
1650925260000|2022-04-25 22:21:00|||||||||7
1650925270000|2022-04-25 22:21:10|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4293.06|4292.46|26
1650925280000|2022-04-25 22:21:20|4293.06|4292.46|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|3
1650925290000|2022-04-25 22:21:30|||||||||5
1650925300000|2022-04-25 22:21:40|4293.06|4292.46|4292.94|4292.34|4293.06|4292.46|4292.94|4292.34|3
1650925310000|2022-04-25 22:21:50|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|7
1650925320000|2022-04-25 22:22:00|||||||||1
1650925330000|2022-04-25 22:22:10|4293.31|4292.71|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|9
1650925350000|2022-04-25 22:22:30|4292.94|4292.34|4292.94|4292.34|4292.94|4292.34|4292.94|4292.34|10
1650925370000|2022-04-25 22:22:50|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|19
1650925380000|2022-04-25 22:23:00|||||||||21
1650925400000|2022-04-25 22:23:20|4292.94|4292.34|4292.94|4292.34|4292.94|4292.34|4292.94|4292.34|8
1650925410000|2022-04-25 22:23:30|4293.06|4292.46|4293.19|4292.59|4293.19|4292.59|4293.06|4292.46|16
1650925420000|2022-04-25 22:23:40|||||||||12
1650925430000|2022-04-25 22:23:50|||||||||3
1650925440000|2022-04-25 22:24:00|4293.06|4292.46|4293.19|4292.59|4293.19|4292.59|4293.06|4292.46|17
1650925460000|2022-04-25 22:24:20|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4293.19|4292.59|9
1650925480000|2022-04-25 22:24:40|4293.44|4292.84|4293.81|4293.21|4293.94|4293.34|4293.44|4292.84|33
1650925490000|2022-04-25 22:24:50|4293.69|4293.09|4293.56|4292.96|4293.69|4293.09|4293.56|4292.96|19
1650925500000|2022-04-25 22:25:00|4293.44|4292.84|4293.31|4292.71|4293.44|4292.84|4293.31|4292.71|7
1650925510000|2022-04-25 22:25:10|4293.56|4292.96|4293.69|4293.09|4293.81|4293.21|4293.56|4292.96|12
1650925520000|2022-04-25 22:25:20|4293.81|4293.21|4293.94|4293.34|4294.19|4293.59|4293.81|4293.21|25
1650925530000|2022-04-25 22:25:30|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|8
1650925540000|2022-04-25 22:25:40|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|15
1650925560000|2022-04-25 22:26:00|4294.06|4293.46|4294.19|4293.59|4294.19|4293.59|4294.06|4293.46|15
1650925570000|2022-04-25 22:26:10|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|19
1650925580000|2022-04-25 22:26:20|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|2
1650925590000|2022-04-25 22:26:30|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|6
1650925610000|2022-04-25 22:26:50|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|3
1650925620000|2022-04-25 22:27:00|4293.81|4293.21|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|5
1650925630000|2022-04-25 22:27:10|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|10
1650925640000|2022-04-25 22:27:20|4293.94|4293.34|4294.06|4293.46|4294.06|4293.46|4293.94|4293.34|5
1650925650000|2022-04-25 22:27:30|||||||||1
1650925660000|2022-04-25 22:27:40|4294.19|4293.59|4294.19|4293.59|4294.31|4293.71|4294.06|4293.46|2
1650925670000|2022-04-25 22:27:50|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|21
1650925680000|2022-04-25 22:28:00|||||||||4
1650925700000|2022-04-25 22:28:20|||||||||14
1650925710000|2022-04-25 22:28:30|||||||||2
1650925720000|2022-04-25 22:28:40|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|23
1650925740000|2022-04-25 22:29:00|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|6
1650925750000|2022-04-25 22:29:10|4294.81|4294.21|4294.81|4294.21|4294.94|4294.34|4294.81|4294.21|26
1650925760000|2022-04-25 22:29:20|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|31
1650925780000|2022-04-25 22:29:40|4294.56|4293.96|4294.56|4293.96|4294.56|4293.96|4294.44|4293.84|1
1650925790000|2022-04-25 22:29:50|4294.44|4293.84|4294.56|4293.96|4294.56|4293.96|4294.44|4293.84|7
1650925800000|2022-04-25 22:30:00|4294.44|4293.84|4293.94|4293.34|4294.44|4293.84|4293.81|4293.21|30
1650925810000|2022-04-25 22:30:10|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4
1650925820000|2022-04-25 22:30:20|4293.81|4293.21|4293.81|4293.21|4293.81|4293.21|4293.81|4293.21|7
1650925830000|2022-04-25 22:30:30|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|14
1650925840000|2022-04-25 22:30:40|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|11
1650925850000|2022-04-25 22:30:50|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|6
1650925860000|2022-04-25 22:31:00|4293.31|4292.71|4293.31|4292.71|4293.44|4292.84|4293.31|4292.71|8
1650925870000|2022-04-25 22:31:10|4293.44|4292.84|4293.44|4292.84|4293.56|4292.96|4293.31|4292.71|16
1650925880000|2022-04-25 22:31:20|4293.31|4292.71|4293.44|4292.84|4293.44|4292.84|4293.31|4292.71|8
1650925890000|2022-04-25 22:31:30|4293.56|4292.96|4293.56|4292.96|4293.56|4292.96|4293.56|4292.96|4
1650925900000|2022-04-25 22:31:40|4293.44|4292.84|4294.19|4293.59|4294.19|4293.59|4293.44|4292.84|26
1650925910000|2022-04-25 22:31:50|4294.31|4293.71|4294.69|4294.09|4294.69|4294.09|4294.31|4293.71|13
1650925920000|2022-04-25 22:32:00|4294.94|4294.34|4294.44|4293.84|4294.94|4294.34|4294.44|4293.84|71
1650925930000|2022-04-25 22:32:10|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|3
1650925940000|2022-04-25 22:32:20|||||||||1
1650925950000|2022-04-25 22:32:30|||||||||3
1650925960000|2022-04-25 22:32:40|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.81|4294.21|7
1650925970000|2022-04-25 22:32:50|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4
1650925980000|2022-04-25 22:33:00|||||||||13
1650925990000|2022-04-25 22:33:10|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|13
1650926010000|2022-04-25 22:33:30|||||||||5
1650926030000|2022-04-25 22:33:50|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|6
1650926040000|2022-04-25 22:34:00|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|3
1650926050000|2022-04-25 22:34:10|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|11
1650926060000|2022-04-25 22:34:20|4294.81|4294.21|4294.81|4294.21|4294.81|4294.21|4294.81|4294.21|1
1650926070000|2022-04-25 22:34:30|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|0
1650926080000|2022-04-25 22:34:40|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4295.06|4294.46|23
1650926090000|2022-04-25 22:34:50|4295.06|4294.46|4295.06|4294.46|4295.19|4294.59|4295.06|4294.46|14
1650926100000|2022-04-25 22:35:00|4294.94|4294.34|4294.19|4293.59|4295.06|4294.46|4294.19|4293.59|18
1650926120000|2022-04-25 22:35:20|4294.31|4293.71|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|8
1650926130000|2022-04-25 22:35:30|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|5
1650926140000|2022-04-25 22:35:40|4294.06|4293.46|4294.31|4293.71|4294.44|4293.84|4294.06|4293.46|13
1650926150000|2022-04-25 22:35:50|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|7
1650926160000|2022-04-25 22:36:00|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|16
1650926170000|2022-04-25 22:36:10|4293.81|4293.21|4294.19|4293.59|4294.19|4293.59|4293.81|4293.21|11
1650926180000|2022-04-25 22:36:20|4294.06|4293.46|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|2
1650926190000|2022-04-25 22:36:30|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.06|4293.46|8
1650926200000|2022-04-25 22:36:40|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|4293.94|4293.34|2
1650926210000|2022-04-25 22:36:50|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|0
1650926220000|2022-04-25 22:37:00|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|17
1650926230000|2022-04-25 22:37:10|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|2
1650926240000|2022-04-25 22:37:20|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|2
1650926250000|2022-04-25 22:37:30|4294.31|4293.71|4293.94|4293.34|4294.31|4293.71|4293.94|4293.34|9
1650926260000|2022-04-25 22:37:40|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|3
1650926270000|2022-04-25 22:37:50|||||||||3
1650926310000|2022-04-25 22:38:30|||||||||8
1650926320000|2022-04-25 22:38:40|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|7
1650926330000|2022-04-25 22:38:50|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|10
1650926340000|2022-04-25 22:39:00|4294.56|4293.96|4294.44|4293.84|4294.56|4293.96|4294.44|4293.84|5
1650926350000|2022-04-25 22:39:10|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|3
1650926360000|2022-04-25 22:39:20|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|6
1650926370000|2022-04-25 22:39:30|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|12
1650926380000|2022-04-25 22:39:40|4294.81|4294.21|4294.81|4294.21|4294.81|4294.21|4294.81|4294.21|1
1650926390000|2022-04-25 22:39:50|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|8
1650926400000|2022-04-25 22:40:00|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|10
1650926410000|2022-04-25 22:40:10|||||||||15
1650926420000|2022-04-25 22:40:20|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|6
1650926430000|2022-04-25 22:40:30|4294.81|4294.21|4294.44|4293.84|4294.81|4294.21|4294.44|4293.84|16
1650926440000|2022-04-25 22:40:40|||||||||1
1650926450000|2022-04-25 22:40:50|4294.31|4293.71|4294.31|4293.71|4294.31|4293.71|4294.31|4293.71|1
1650926460000|2022-04-25 22:41:00|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|3
1650926470000|2022-04-25 22:41:10|||||||||1
1650926480000|2022-04-25 22:41:20|||||||||1
1650926490000|2022-04-25 22:41:30|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|5
1650926500000|2022-04-25 22:41:40|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|4294.06|4293.46|10
1650926510000|2022-04-25 22:41:50|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|13
1650926520000|2022-04-25 22:42:00|4293.44|4292.84|4293.56|4292.96|4293.69|4293.09|4293.44|4292.84|35
1650926530000|2022-04-25 22:42:10|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|0
1650926540000|2022-04-25 22:42:20|||||||||3
1650926550000|2022-04-25 22:42:30|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|20
1650926560000|2022-04-25 22:42:40|||||||||1
1650926570000|2022-04-25 22:42:50|4293.56|4292.96|4293.44|4292.84|4293.56|4292.96|4293.44|4292.84|4
1650926580000|2022-04-25 22:43:00|4293.56|4292.96|4293.44|4292.84|4293.69|4293.09|4293.44|4292.84|8
1650926600000|2022-04-25 22:43:20|||||||||6
1650926610000|2022-04-25 22:43:30|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4293.19|4292.59|7
1650926620000|2022-04-25 22:43:40|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|5
1650926630000|2022-04-25 22:43:50|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4293.19|4292.59|4
1650926640000|2022-04-25 22:44:00|4293.31|4292.71|4293.44|4292.84|4293.44|4292.84|4293.31|4292.71|7
1650926650000|2022-04-25 22:44:10|4293.56|4292.96|4293.56|4292.96|4293.69|4293.09|4293.56|4292.96|13
1650926660000|2022-04-25 22:44:20|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|9
1650926680000|2022-04-25 22:44:40|4293.56|4292.96|4293.44|4292.84|4293.56|4292.96|4293.44|4292.84|4
1650926690000|2022-04-25 22:44:50|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|9
1650926700000|2022-04-25 22:45:00|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|2
1650926710000|2022-04-25 22:45:10|4293.56|4292.96|4293.56|4292.96|4293.56|4292.96|4293.56|4292.96|1
1650926720000|2022-04-25 22:45:20|4293.69|4293.09|4293.56|4292.96|4293.69|4293.09|4293.56|4292.96|5
1650926730000|2022-04-25 22:45:30|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|3
1650926740000|2022-04-25 22:45:40|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4293.19|4292.59|4
1650926760000|2022-04-25 22:46:00|4293.44|4292.84|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|14
1650926780000|2022-04-25 22:46:20|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|2
1650926810000|2022-04-25 22:46:50|4293.81|4293.21|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|7
1650926820000|2022-04-25 22:47:00|||||||||1
1650926840000|2022-04-25 22:47:20|4293.81|4293.21|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|8
1650926850000|2022-04-25 22:47:30|4293.81|4293.21|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|8
1650926860000|2022-04-25 22:47:40|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|10
1650926900000|2022-04-25 22:48:20|4294.19|4293.59|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|14
1650926920000|2022-04-25 22:48:40|||||||||3
1650926930000|2022-04-25 22:48:50|||||||||3
1650926940000|2022-04-25 22:49:00|||||||||2
1650926950000|2022-04-25 22:49:10|4294.06|4293.46|4294.19|4293.59|4294.19|4293.59|4294.06|4293.46|13
1650926980000|2022-04-25 22:49:40|||||||||6
1650926990000|2022-04-25 22:49:50|||||||||1
1650927000000|2022-04-25 22:50:00|4294.44|4293.84|4295.44|4294.84|4295.44|4294.84|4294.44|4293.84|67
1650927010000|2022-04-25 22:50:10|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|9
1650927020000|2022-04-25 22:50:20|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|14
1650927030000|2022-04-25 22:50:30|4295.69|4295.09|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|93
1650927040000|2022-04-25 22:50:40|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|15
1650927050000|2022-04-25 22:50:50|4295.81|4295.21|4296.19|4295.59|4296.19|4295.59|4295.81|4295.21|36
1650927060000|2022-04-25 22:51:00|4296.06|4295.46|4296.44|4295.84|4296.44|4295.84|4295.94|4295.34|28
1650927070000|2022-04-25 22:51:10|4296.69|4296.09|4296.31|4295.71|4296.69|4296.09|4296.31|4295.71|41
1650927080000|2022-04-25 22:51:20|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|2
1650927090000|2022-04-25 22:51:30|||||||||2
1650927100000|2022-04-25 22:51:40|4296.56|4295.96|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|24
1650927110000|2022-04-25 22:51:50|||||||||3
1650927120000|2022-04-25 22:52:00|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|13
1650927130000|2022-04-25 22:52:10|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|25
1650927140000|2022-04-25 22:52:20|||||||||2
1650927150000|2022-04-25 22:52:30|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|9
1650927160000|2022-04-25 22:52:40|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|27
1650927170000|2022-04-25 22:52:50|||||||||1
1650927180000|2022-04-25 22:53:00|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|19
1650927190000|2022-04-25 22:53:10|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|7
1650927200000|2022-04-25 22:53:20|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.81|4296.21|31
1650927220000|2022-04-25 22:53:40|||||||||2
1650927230000|2022-04-25 22:53:50|||||||||1
1650927240000|2022-04-25 22:54:00|4297.06|4296.46|4296.94|4296.34|4297.06|4296.46|4296.69|4296.09|13
1650927260000|2022-04-25 22:54:20|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|27
1650927280000|2022-04-25 22:54:40|||||||||19
1650927290000|2022-04-25 22:54:50|4296.81|4296.21|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|3
1650927300000|2022-04-25 22:55:00|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|7
1650927310000|2022-04-25 22:55:10|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|13
1650927340000|2022-04-25 22:55:40|4296.19|4295.59|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|28
1650927350000|2022-04-25 22:55:50|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4295.94|4295.34|25
1650927360000|2022-04-25 22:56:00|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|14
1650927370000|2022-04-25 22:56:10|4296.44|4295.84|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|13
1650927380000|2022-04-25 22:56:20|4296.56|4295.96|4296.19|4295.59|4296.56|4295.96|4296.19|4295.59|12
1650927390000|2022-04-25 22:56:30|4296.31|4295.71|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|9
1650927400000|2022-04-25 22:56:40|4296.44|4295.84|4295.94|4295.34|4296.44|4295.84|4295.94|4295.34|10
1650927410000|2022-04-25 22:56:50|4295.81|4295.21|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|1
1650927420000|2022-04-25 22:57:00|4295.81|4295.21|4295.81|4295.21|4295.81|4295.21|4295.81|4295.21|15
1650927430000|2022-04-25 22:57:10|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|4295.81|4295.21|0
1650927440000|2022-04-25 22:57:20|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4
1650927450000|2022-04-25 22:57:30|4296.06|4295.46|4295.69|4295.09|4296.06|4295.46|4295.69|4295.09|10
1650927460000|2022-04-25 22:57:40|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.81|4295.21|10
1650927470000|2022-04-25 22:57:50|4296.06|4295.46|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|9
1650927480000|2022-04-25 22:58:00|4296.06|4295.46|4295.94|4295.34|4296.06|4295.46|4295.94|4295.34|5
1650927520000|2022-04-25 22:58:40|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|5
1650927530000|2022-04-25 22:58:50|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4
1650927540000|2022-04-25 22:59:00|4296.56|4295.96|4296.69|4296.09|4296.94|4296.34|4296.44|4295.84|46
1650927560000|2022-04-25 22:59:20|||||||||2
1650927570000|2022-04-25 22:59:30|4296.81|4296.21|4297.06|4296.46|4297.06|4296.46|4296.81|4296.21|19
1650927580000|2022-04-25 22:59:40|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|0
1650927590000|2022-04-25 22:59:50|4297.06|4296.46|4296.81|4296.21|4297.06|4296.46|4296.69|4296.09|21
1650927600000|2022-04-25 23:00:00|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|35
1650927610000|2022-04-25 23:00:10|4297.19|4296.59|4297.44|4296.84|4297.56|4296.96|4297.19|4296.59|145
1650927620000|2022-04-25 23:00:20|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|42
1650927630000|2022-04-25 23:00:30|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|18
1650927640000|2022-04-25 23:00:40|||||||||24
1650927650000|2022-04-25 23:00:50|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|15
1650927660000|2022-04-25 23:01:00|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|17
1650927670000|2022-04-25 23:01:10|4297.06|4296.46|4296.94|4296.34|4297.06|4296.46|4296.94|4296.34|9
1650927690000|2022-04-25 23:01:30|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|24
1650927710000|2022-04-25 23:01:50|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|16
1650927720000|2022-04-25 23:02:00|4296.81|4296.21|4296.44|4295.84|4296.81|4296.21|4296.44|4295.84|17
1650927730000|2022-04-25 23:02:10|||||||||1
1650927750000|2022-04-25 23:02:30|4296.94|4296.34|4297.19|4296.59|4297.44|4296.84|4296.94|4296.34|102
1650927760000|2022-04-25 23:02:40|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|9
1650927770000|2022-04-25 23:02:50|||||||||1
1650927780000|2022-04-25 23:03:00|4297.06|4296.46|4297.06|4296.46|4297.19|4296.59|4297.06|4296.46|40
1650927790000|2022-04-25 23:03:10|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|2
1650927800000|2022-04-25 23:03:20|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|16
1650927810000|2022-04-25 23:03:30|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|39
1650927820000|2022-04-25 23:03:40|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.44|4296.84|17
1650927840000|2022-04-25 23:04:00|4297.19|4296.59|4297.06|4296.46|4297.19|4296.59|4297.06|4296.46|12
1650927850000|2022-04-25 23:04:10|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|1
1650927860000|2022-04-25 23:04:20|4296.81|4296.21|4296.81|4296.21|4296.81|4296.21|4296.81|4296.21|10
1650927870000|2022-04-25 23:04:30|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|6
1650927900000|2022-04-25 23:05:00|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|17
1650927910000|2022-04-25 23:05:10|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.81|4296.21|4
1650927920000|2022-04-25 23:05:20|4296.81|4296.21|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|2
1650927930000|2022-04-25 23:05:30|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|7
1650927950000|2022-04-25 23:05:50|||||||||25
1650927990000|2022-04-25 23:06:30|4296.56|4295.96|4296.94|4296.34|4296.94|4296.34|4296.56|4295.96|18
1650928000000|2022-04-25 23:06:40|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.81|4296.21|0
1650928010000|2022-04-25 23:06:50|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|6
1650928020000|2022-04-25 23:07:00|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|6
1650928030000|2022-04-25 23:07:10|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|1
1650928050000|2022-04-25 23:07:30|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|3
1650928060000|2022-04-25 23:07:40|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|0
1650928070000|2022-04-25 23:07:50|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|2
1650928080000|2022-04-25 23:08:00|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.06|4296.46|4
1650928090000|2022-04-25 23:08:10|||||||||2
1650928110000|2022-04-25 23:08:30|4297.44|4296.84|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|52
1650928120000|2022-04-25 23:08:40|||||||||6
1650928130000|2022-04-25 23:08:50|||||||||1
1650928140000|2022-04-25 23:09:00|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|9
1650928150000|2022-04-25 23:09:10|4297.31|4296.71|4297.31|4296.71|4297.31|4296.71|4297.31|4296.71|2
1650928160000|2022-04-25 23:09:20|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|1
1650928170000|2022-04-25 23:09:30|||||||||13
1650928180000|2022-04-25 23:09:40|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|0
1650928190000|2022-04-25 23:09:50|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|1
1650928200000|2022-04-25 23:10:00|4297.06|4296.46|4296.94|4296.34|4297.06|4296.46|4296.94|4296.34|14
1650928230000|2022-04-25 23:10:30|||||||||3
1650928240000|2022-04-25 23:10:40|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|10
1650928250000|2022-04-25 23:10:50|||||||||8
1650928260000|2022-04-25 23:11:00|4297.44|4296.84|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|16
1650928270000|2022-04-25 23:11:10|||||||||3
1650928280000|2022-04-25 23:11:20|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|5
1650928320000|2022-04-25 23:12:00|||||||||5
1650928340000|2022-04-25 23:12:20|4297.19|4296.59|4297.06|4296.46|4297.19|4296.59|4297.06|4296.46|8
1650928350000|2022-04-25 23:12:30|4297.44|4296.84|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|14
1650928360000|2022-04-25 23:12:40|4297.31|4296.71|4297.31|4296.71|4297.31|4296.71|4297.31|4296.71|16
1650928370000|2022-04-25 23:12:50|4297.44|4296.84|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|2
1650928380000|2022-04-25 23:13:00|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.31|4296.71|4
1650928390000|2022-04-25 23:13:10|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|5
1650928400000|2022-04-25 23:13:20|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.31|4296.71|9
1650928420000|2022-04-25 23:13:40|4297.56|4296.96|4297.94|4297.34|4297.94|4297.34|4297.56|4296.96|59
1650928430000|2022-04-25 23:13:50|4297.81|4297.21|4297.94|4297.34|4297.94|4297.34|4297.81|4297.21|9
1650928440000|2022-04-25 23:14:00|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|37
1650928450000|2022-04-25 23:14:10|4298.19|4297.59|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|60
1650928460000|2022-04-25 23:14:20|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4298.06|4297.46|9
1650928470000|2022-04-25 23:14:30|||||||||23
1650928480000|2022-04-25 23:14:40|||||||||2
1650928490000|2022-04-25 23:14:50|4298.06|4297.46|4298.44|4297.84|4298.44|4297.84|4298.06|4297.46|15
1650928500000|2022-04-25 23:15:00|4298.19|4297.59|4298.56|4297.96|4298.69|4298.09|4298.19|4297.59|28
1650928510000|2022-04-25 23:15:10|4298.69|4298.09|4298.94|4298.34|4298.94|4298.34|4298.56|4297.96|19
1650928520000|2022-04-25 23:15:20|4298.69|4298.09|4298.56|4297.96|4298.81|4298.21|4298.44|4297.84|33
1650928530000|2022-04-25 23:15:30|4298.44|4297.84|4298.31|4297.71|4298.44|4297.84|4298.31|4297.71|12
1650928540000|2022-04-25 23:15:40|4298.19|4297.59|4298.31|4297.71|4298.44|4297.84|4298.19|4297.59|2
1650928550000|2022-04-25 23:15:50|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|2
1650928560000|2022-04-25 23:16:00|||||||||3
1650928570000|2022-04-25 23:16:10|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|13
1650928580000|2022-04-25 23:16:20|4298.44|4297.84|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|13
1650928600000|2022-04-25 23:16:40|||||||||2
1650928610000|2022-04-25 23:16:50|||||||||1
1650928620000|2022-04-25 23:17:00|||||||||1
1650928630000|2022-04-25 23:17:10|||||||||1
1650928640000|2022-04-25 23:17:20|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4
1650928650000|2022-04-25 23:17:30|||||||||11
1650928660000|2022-04-25 23:17:40|4298.94|4298.34|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|12
1650928670000|2022-04-25 23:17:50|4298.94|4298.34|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|5
1650928690000|2022-04-25 23:18:10|||||||||5
1650928700000|2022-04-25 23:18:20|||||||||5
1650928710000|2022-04-25 23:18:30|4298.81|4298.21|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|4
1650928730000|2022-04-25 23:18:50|||||||||2
1650928740000|2022-04-25 23:19:00|4298.56|4297.96|4298.56|4297.96|4298.56|4297.96|4298.44|4297.84|8
1650928750000|2022-04-25 23:19:10|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|3
1650928760000|2022-04-25 23:19:20|4298.31|4297.71|4298.31|4297.71|4298.44|4297.84|4298.31|4297.71|13
1650928770000|2022-04-25 23:19:30|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|4
1650928780000|2022-04-25 23:19:40|||||||||1
1650928790000|2022-04-25 23:19:50|||||||||2
1650928800000|2022-04-25 23:20:00|||||||||6
1650928810000|2022-04-25 23:20:10|||||||||2
1650928820000|2022-04-25 23:20:20|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|39
1650928830000|2022-04-25 23:20:30|4298.31|4297.71|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|12
1650928840000|2022-04-25 23:20:40|4297.94|4297.34|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|8
1650928850000|2022-04-25 23:20:50|||||||||1
1650928860000|2022-04-25 23:21:00|4298.06|4297.46|4297.94|4297.34|4298.06|4297.46|4297.81|4297.21|13
1650928880000|2022-04-25 23:21:20|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|12
1650928890000|2022-04-25 23:21:30|4298.06|4297.46|4297.94|4297.34|4298.06|4297.46|4297.94|4297.34|4
1650928900000|2022-04-25 23:21:40|||||||||4
1650928910000|2022-04-25 23:21:50|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|9
1650928920000|2022-04-25 23:22:00|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.56|4296.96|27
1650928940000|2022-04-25 23:22:20|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.56|4296.96|9
1650928970000|2022-04-25 23:22:50|||||||||3
1650929000000|2022-04-25 23:23:20|4297.94|4297.34|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|24
1650929020000|2022-04-25 23:23:40|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|7
1650929030000|2022-04-25 23:23:50|||||||||5
1650929050000|2022-04-25 23:24:10|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|2
1650929070000|2022-04-25 23:24:30|||||||||3
1650929100000|2022-04-25 23:25:00|4297.94|4297.34|4298.44|4297.84|4298.44|4297.84|4297.94|4297.34|46
1650929110000|2022-04-25 23:25:10|4298.69|4298.09|4298.31|4297.71|4298.69|4298.09|4298.31|4297.71|30
1650929120000|2022-04-25 23:25:20|4298.44|4297.84|4298.31|4297.71|4298.44|4297.84|4298.31|4297.71|2
1650929130000|2022-04-25 23:25:30|4298.44|4297.84|4297.94|4297.34|4298.44|4297.84|4297.94|4297.34|9
1650929140000|2022-04-25 23:25:40|4297.81|4297.21|4297.81|4297.21|4297.81|4297.21|4297.81|4297.21|7
1650929150000|2022-04-25 23:25:50|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|0
1650929160000|2022-04-25 23:26:00|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.19|4296.59|31
1650929170000|2022-04-25 23:26:10|4297.44|4296.84|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|11
1650929180000|2022-04-25 23:26:20|||||||||1
1650929220000|2022-04-25 23:27:00|4297.19|4296.59|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|16
1650929230000|2022-04-25 23:27:10|4297.69|4297.09|4297.69|4297.09|4297.94|4297.34|4297.44|4296.84|83
1650929240000|2022-04-25 23:27:20|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|10
1650929250000|2022-04-25 23:27:30|||||||||1
1650929270000|2022-04-25 23:27:50|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|22
1650929280000|2022-04-25 23:28:00|4297.81|4297.21|4297.94|4297.34|4297.94|4297.34|4297.81|4297.21|30
1650929290000|2022-04-25 23:28:10|4297.81|4297.21|4297.69|4297.09|4297.81|4297.21|4297.69|4297.09|2
1650929300000|2022-04-25 23:28:20|4297.81|4297.21|4297.69|4297.09|4297.81|4297.21|4297.69|4297.09|3
1650929330000|2022-04-25 23:28:50|||||||||1
1650929340000|2022-04-25 23:29:00|4297.56|4296.96|4297.56|4296.96|4297.56|4296.96|4297.56|4296.96|20
1650929350000|2022-04-25 23:29:10|4297.44|4296.84|4297.56|4296.96|4297.69|4297.09|4297.44|4296.84|4
1650929360000|2022-04-25 23:29:20|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|10
1650929370000|2022-04-25 23:29:30|4297.56|4296.96|4297.56|4296.96|4297.56|4296.96|4297.56|4296.96|3
1650929380000|2022-04-25 23:29:40|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|0
1650929390000|2022-04-25 23:29:50|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.44|4296.84|6
1650929400000|2022-04-25 23:30:00|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|82
1650929410000|2022-04-25 23:30:10|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|8
1650929420000|2022-04-25 23:30:20|4297.31|4296.71|4297.31|4296.71|4297.44|4296.84|4297.19|4296.59|12
1650929430000|2022-04-25 23:30:30|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|0
1650929440000|2022-04-25 23:30:40|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|17
1650929450000|2022-04-25 23:30:50|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|10
1650929460000|2022-04-25 23:31:00|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|14
1650929470000|2022-04-25 23:31:10|||||||||5
1650929480000|2022-04-25 23:31:20|4297.69|4297.09|4296.94|4296.34|4297.69|4297.09|4296.94|4296.34|86
1650929490000|2022-04-25 23:31:30|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|23
1650929510000|2022-04-25 23:31:50|||||||||38
1650929520000|2022-04-25 23:32:00|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.44|4295.84|71
1650929530000|2022-04-25 23:32:10|4297.06|4296.46|4296.69|4296.09|4297.06|4296.46|4296.69|4296.09|31
1650929550000|2022-04-25 23:32:30|||||||||2
1650929560000|2022-04-25 23:32:40|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|11
1650929570000|2022-04-25 23:32:50|||||||||3
1650929580000|2022-04-25 23:33:00|||||||||3
1650929600000|2022-04-25 23:33:20|4296.56|4295.96|4296.44|4295.84|4296.56|4295.96|4296.44|4295.84|56
1650929610000|2022-04-25 23:33:30|||||||||19
1650929620000|2022-04-25 23:33:40|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4
1650929630000|2022-04-25 23:33:50|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|14
1650929640000|2022-04-25 23:34:00|4296.19|4295.59|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|27
1650929650000|2022-04-25 23:34:10|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.31|4295.71|5
1650929670000|2022-04-25 23:34:30|||||||||9
1650929680000|2022-04-25 23:34:40|4296.31|4295.71|4296.31|4295.71|4296.31|4295.71|4296.31|4295.71|4
1650929690000|2022-04-25 23:34:50|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|5
1650929700000|2022-04-25 23:35:00|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.31|4295.71|5
1650929710000|2022-04-25 23:35:10|||||||||7
1650929720000|2022-04-25 23:35:20|||||||||1
1650929730000|2022-04-25 23:35:30|4296.31|4295.71|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|19
1650929740000|2022-04-25 23:35:40|||||||||11
1650929760000|2022-04-25 23:36:00|||||||||3
1650929780000|2022-04-25 23:36:20|||||||||1
1650929790000|2022-04-25 23:36:30|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|52
1650929800000|2022-04-25 23:36:40|||||||||2
1650929810000|2022-04-25 23:36:50|||||||||2
1650929820000|2022-04-25 23:37:00|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|28
1650929830000|2022-04-25 23:37:10|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|24
1650929840000|2022-04-25 23:37:20|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|26
1650929850000|2022-04-25 23:37:30|||||||||4
1650929860000|2022-04-25 23:37:40|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|14
1650929880000|2022-04-25 23:38:00|||||||||4
1650929890000|2022-04-25 23:38:10|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|6
1650929920000|2022-04-25 23:38:40|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.31|4295.71|12
1650929930000|2022-04-25 23:38:50|||||||||1
1650929940000|2022-04-25 23:39:00|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|6
1650929970000|2022-04-25 23:39:30|||||||||6
1650929980000|2022-04-25 23:39:40|||||||||4
1650929990000|2022-04-25 23:39:50|||||||||3
1650930030000|2022-04-25 23:40:30|||||||||11
1650930070000|2022-04-25 23:41:10|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|26
1650930080000|2022-04-25 23:41:20|||||||||2
1650930090000|2022-04-25 23:41:30|||||||||1
1650930100000|2022-04-25 23:41:40|||||||||2
1650930110000|2022-04-25 23:41:50|||||||||5
1650930120000|2022-04-25 23:42:00|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|20
1650930130000|2022-04-25 23:42:10|4296.19|4295.59|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|7
1650930140000|2022-04-25 23:42:20|||||||||2
1650930150000|2022-04-25 23:42:30|||||||||1
1650930160000|2022-04-25 23:42:40|||||||||2
1650930170000|2022-04-25 23:42:50|4296.06|4295.46|4295.94|4295.34|4296.06|4295.46|4295.94|4295.34|7
1650930180000|2022-04-25 23:43:00|||||||||7
1650930200000|2022-04-25 23:43:20|||||||||5
1650930210000|2022-04-25 23:43:30|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|11
1650930230000|2022-04-25 23:43:50|4295.94|4295.34|4295.94|4295.34|4296.06|4295.46|4295.94|4295.34|10
1650930240000|2022-04-25 23:44:00|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|11
1650930250000|2022-04-25 23:44:10|||||||||1
1650930260000|2022-04-25 23:44:20|4296.31|4295.71|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|12
1650930290000|2022-04-25 23:44:50|||||||||4
1650930300000|2022-04-25 23:45:00|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|33
1650930310000|2022-04-25 23:45:10|4295.81|4295.21|4295.69|4295.09|4295.81|4295.21|4295.69|4295.09|7
1650930320000|2022-04-25 23:45:20|4295.44|4294.84|4295.56|4294.96|4295.56|4294.96|4295.44|4294.84|40
1650930330000|2022-04-25 23:45:30|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|0
1650930340000|2022-04-25 23:45:40|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.31|4294.71|20
1650930350000|2022-04-25 23:45:50|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.19|4294.59|13
1650930360000|2022-04-25 23:46:00|4295.19|4294.59|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|31
1650930370000|2022-04-25 23:46:10|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|16
1650930390000|2022-04-25 23:46:30|||||||||8
1650930400000|2022-04-25 23:46:40|||||||||2
1650930410000|2022-04-25 23:46:50|4295.56|4294.96|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|9
1650930420000|2022-04-25 23:47:00|||||||||1
1650930430000|2022-04-25 23:47:10|4295.56|4294.96|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|13
1650930440000|2022-04-25 23:47:20|||||||||5
1650930450000|2022-04-25 23:47:30|||||||||8
1650930460000|2022-04-25 23:47:40|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.31|4294.71|11
1650930470000|2022-04-25 23:47:50|4295.56|4294.96|4295.56|4294.96|4295.56|4294.96|4295.56|4294.96|10
1650930480000|2022-04-25 23:48:00|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|6
1650930490000|2022-04-25 23:48:10|4295.81|4295.21|4295.69|4295.09|4295.81|4295.21|4295.69|4295.09|12
1650930500000|2022-04-25 23:48:20|4295.56|4294.96|4295.69|4295.09|4295.69|4295.09|4295.56|4294.96|15
1650930510000|2022-04-25 23:48:30|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|28
1650930520000|2022-04-25 23:48:40|4295.44|4294.84|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|20
1650930530000|2022-04-25 23:48:50|4295.31|4294.71|4295.19|4294.59|4295.31|4294.71|4295.19|4294.59|41
1650930540000|2022-04-25 23:49:00|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|14
1650930550000|2022-04-25 23:49:10|4295.06|4294.46|4295.44|4294.84|4295.44|4294.84|4295.06|4294.46|13
1650930560000|2022-04-25 23:49:20|4295.56|4294.96|4295.56|4294.96|4295.56|4294.96|4295.44|4294.84|7
1650930570000|2022-04-25 23:49:30|4295.44|4294.84|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|5
1650930580000|2022-04-25 23:49:40|4295.69|4295.09|4296.19|4295.59|4296.19|4295.59|4295.69|4295.09|17
1650930590000|2022-04-25 23:49:50|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|17
1650930600000|2022-04-25 23:50:00|4296.06|4295.46|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|145
1650930610000|2022-04-25 23:50:10|4296.19|4295.59|4296.19|4295.59|4296.31|4295.71|4295.94|4295.34|23
1650930620000|2022-04-25 23:50:20|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|16
1650930630000|2022-04-25 23:50:30|4295.94|4295.34|4296.19|4295.59|4296.19|4295.59|4295.94|4295.34|18
1650930640000|2022-04-25 23:50:40|4296.06|4295.46|4295.69|4295.09|4296.06|4295.46|4295.69|4295.09|27
1650930650000|2022-04-25 23:50:50|||||||||12
1650930660000|2022-04-25 23:51:00|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.31|4294.71|44
1650930670000|2022-04-25 23:51:10|4295.19|4294.59|4294.81|4294.21|4295.19|4294.59|4294.81|4294.21|51
1650930680000|2022-04-25 23:51:20|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|12
1650930690000|2022-04-25 23:51:30|4294.69|4294.09|4294.81|4294.21|4294.94|4294.34|4294.69|4294.09|8
1650930700000|2022-04-25 23:51:40|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|55
1650930710000|2022-04-25 23:51:50|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|23
1650930720000|2022-04-25 23:52:00|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|20
1650930730000|2022-04-25 23:52:10|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|1
1650930740000|2022-04-25 23:52:20|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|30
1650930750000|2022-04-25 23:52:30|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.81|4294.21|12
1650930760000|2022-04-25 23:52:40|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4295.06|4294.46|6
1650930770000|2022-04-25 23:52:50|4295.06|4294.46|4294.94|4294.34|4295.06|4294.46|4294.94|4294.34|0
1650930780000|2022-04-25 23:53:00|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|9
1650930790000|2022-04-25 23:53:10|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|36
1650930800000|2022-04-25 23:53:20|||||||||18
1650930810000|2022-04-25 23:53:30|||||||||1
1650930820000|2022-04-25 23:53:40|||||||||9
1650930830000|2022-04-25 23:53:50|4295.44|4294.84|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|23
1650930840000|2022-04-25 23:54:00|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.31|4294.71|16
1650930850000|2022-04-25 23:54:10|4295.31|4294.71|4294.94|4294.34|4295.31|4294.71|4294.94|4294.34|13
1650930860000|2022-04-25 23:54:20|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|20
1650930870000|2022-04-25 23:54:30|4295.06|4294.46|4295.06|4294.46|4295.19|4294.59|4295.06|4294.46|25
1650930880000|2022-04-25 23:54:40|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|29
1650930890000|2022-04-25 23:54:50|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.81|4294.21|10
1650930900000|2022-04-25 23:55:00|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|10
1650930910000|2022-04-25 23:55:10|4294.81|4294.21|4294.44|4293.84|4294.81|4294.21|4294.44|4293.84|22
1650930920000|2022-04-25 23:55:20|4294.19|4293.59|4294.44|4293.84|4294.69|4294.09|4294.19|4293.59|44
1650930930000|2022-04-25 23:55:30|||||||||3
1650930940000|2022-04-25 23:55:40|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|16
1650930950000|2022-04-25 23:55:50|4294.56|4293.96|4294.56|4293.96|4294.56|4293.96|4294.56|4293.96|8
1650930960000|2022-04-25 23:56:00|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|2
1650930970000|2022-04-25 23:56:10|||||||||2
1650930980000|2022-04-25 23:56:20|||||||||3
1650930990000|2022-04-25 23:56:30|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|9
1650931000000|2022-04-25 23:56:40|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|15
1650931010000|2022-04-25 23:56:50|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|31
1650931020000|2022-04-25 23:57:00|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|14
1650931040000|2022-04-25 23:57:20|||||||||15
1650931050000|2022-04-25 23:57:30|4294.56|4293.96|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|2
1650931060000|2022-04-25 23:57:40|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|5
1650931070000|2022-04-25 23:57:50|4294.94|4294.34|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|5
1650931080000|2022-04-25 23:58:00|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|12
1650931090000|2022-04-25 23:58:10|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|10
1650931100000|2022-04-25 23:58:20|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|14
1650931110000|2022-04-25 23:58:30|4295.56|4294.96|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|24
1650931120000|2022-04-25 23:58:40|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|13
1650931130000|2022-04-25 23:58:50|4295.56|4294.96|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|22
1650931150000|2022-04-25 23:59:10|||||||||2
1650931160000|2022-04-25 23:59:20|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|13
1650931170000|2022-04-25 23:59:30|4295.44|4294.84|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|46
1650931180000|2022-04-25 23:59:40|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4
1650931190000|2022-04-25 23:59:50|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|19
1650931200000|2022-04-26 00:00:00|4294.94|4294.34|4294.69|4294.09|4294.94|4294.34|4294.44|4293.84|48
1650931210000|2022-04-26 00:00:10|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.44|4293.84|11
1650931220000|2022-04-26 00:00:20|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|7
1650931230000|2022-04-26 00:00:30|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4295.06|4294.46|23
1650931240000|2022-04-26 00:00:40|4295.06|4294.46|4294.69|4294.09|4295.19|4294.59|4294.69|4294.09|14
1650931250000|2022-04-26 00:00:50|4294.94|4294.34|4294.44|4293.84|4294.94|4294.34|4294.44|4293.84|5
1650931260000|2022-04-26 00:01:00|4294.56|4293.96|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|17
1650931270000|2022-04-26 00:01:10|4294.19|4293.59|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|48
1650931280000|2022-04-26 00:01:20|4294.44|4293.84|4294.69|4294.09|4294.94|4294.34|4294.44|4293.84|29
1650931290000|2022-04-26 00:01:30|4294.81|4294.21|4295.44|4294.84|4295.44|4294.84|4294.81|4294.21|18
1650931300000|2022-04-26 00:01:40|4295.56|4294.96|4295.69|4295.09|4295.69|4295.09|4295.56|4294.96|29
1650931310000|2022-04-26 00:01:50|4295.44|4294.84|4294.94|4294.34|4295.44|4294.84|4294.94|4294.34|28
1650931320000|2022-04-26 00:02:00|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|42
1650931330000|2022-04-26 00:02:10|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|18
1650931340000|2022-04-26 00:02:20|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|33
1650931350000|2022-04-26 00:02:30|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|57
1650931360000|2022-04-26 00:02:40|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|5
1650931370000|2022-04-26 00:02:50|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|73
1650931380000|2022-04-26 00:03:00|4293.44|4292.84|4294.06|4293.46|4294.19|4293.59|4293.44|4292.84|66
1650931390000|2022-04-26 00:03:10|4294.19|4293.59|4293.81|4293.21|4294.19|4293.59|4293.69|4293.09|14
1650931400000|2022-04-26 00:03:20|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|1
1650931410000|2022-04-26 00:03:30|4293.69|4293.09|4293.44|4292.84|4293.69|4293.09|4293.19|4292.59|58
1650931420000|2022-04-26 00:03:40|4293.69|4293.09|4293.81|4293.21|4293.81|4293.21|4293.69|4293.09|18
1650931430000|2022-04-26 00:03:50|4293.69|4293.09|4293.44|4292.84|4293.69|4293.09|4293.31|4292.71|25
1650931440000|2022-04-26 00:04:00|4293.69|4293.09|4294.19|4293.59|4294.19|4293.59|4293.69|4293.09|24
1650931450000|2022-04-26 00:04:10|4294.06|4293.46|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|27
1650931460000|2022-04-26 00:04:20|4293.81|4293.21|4294.19|4293.59|4294.19|4293.59|4293.81|4293.21|29
1650931470000|2022-04-26 00:04:30|4294.06|4293.46|4293.69|4293.09|4294.06|4293.46|4293.69|4293.09|17
1650931480000|2022-04-26 00:04:40|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|10
1650931490000|2022-04-26 00:04:50|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.56|4292.96|29
1650931500000|2022-04-26 00:05:00|4293.94|4293.34|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|20
1650931510000|2022-04-26 00:05:10|4293.81|4293.21|4293.94|4293.34|4294.06|4293.46|4293.81|4293.21|17
1650931520000|2022-04-26 00:05:20|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|12
1650931530000|2022-04-26 00:05:30|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|23
1650931540000|2022-04-26 00:05:40|4294.19|4293.59|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|15
1650931550000|2022-04-26 00:05:50|4294.44|4293.84|4294.44|4293.84|4294.56|4293.96|4294.31|4293.71|16
1650931560000|2022-04-26 00:06:00|4294.56|4293.96|4294.81|4294.21|4294.81|4294.21|4294.44|4293.84|19
1650931570000|2022-04-26 00:06:10|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|14
1650931580000|2022-04-26 00:06:20|4294.94|4294.34|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|27
1650931590000|2022-04-26 00:06:30|4295.06|4294.46|4295.69|4295.09|4295.69|4295.09|4295.06|4294.46|28
1650931600000|2022-04-26 00:06:40|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.44|4294.84|33
1650931610000|2022-04-26 00:06:50|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|24
1650931620000|2022-04-26 00:07:00|4295.31|4294.71|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|16
1650931630000|2022-04-26 00:07:10|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.44|4294.84|18
1650931640000|2022-04-26 00:07:20|4295.56|4294.96|4295.44|4294.84|4295.69|4295.09|4295.31|4294.71|5
1650931650000|2022-04-26 00:07:30|4295.56|4294.96|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|9
1650931660000|2022-04-26 00:07:40|4295.56|4294.96|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|17
1650931670000|2022-04-26 00:07:50|4295.19|4294.59|4295.19|4294.59|4295.31|4294.71|4294.94|4294.34|25
1650931680000|2022-04-26 00:08:00|4295.06|4294.46|4295.44|4294.84|4295.44|4294.84|4294.94|4294.34|22
1650931690000|2022-04-26 00:08:10|4295.19|4294.59|4295.44|4294.84|4295.44|4294.84|4295.19|4294.59|4
1650931700000|2022-04-26 00:08:20|4295.69|4295.09|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|23
1650931710000|2022-04-26 00:08:30|4295.19|4294.59|4295.31|4294.71|4295.44|4294.84|4295.19|4294.59|15
1650931720000|2022-04-26 00:08:40|4295.44|4294.84|4294.94|4294.34|4295.44|4294.84|4294.94|4294.34|13
1650931730000|2022-04-26 00:08:50|4294.81|4294.21|4294.44|4293.84|4294.94|4294.34|4294.19|4293.59|63
1650931740000|2022-04-26 00:09:00|4294.69|4294.09|4294.19|4293.59|4294.69|4294.09|4294.19|4293.59|31
1650931750000|2022-04-26 00:09:10|4294.06|4293.46|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|29
1650931760000|2022-04-26 00:09:20|4293.69|4293.09|4293.81|4293.21|4293.94|4293.34|4293.69|4293.09|20
1650931770000|2022-04-26 00:09:30|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.56|4292.96|8
1650931780000|2022-04-26 00:09:40|4293.44|4292.84|4293.19|4292.59|4293.69|4293.09|4293.19|4292.59|34
1650931790000|2022-04-26 00:09:50|4292.94|4292.34|4293.44|4292.84|4293.69|4293.09|4292.94|4292.34|38
1650931800000|2022-04-26 00:10:00|4293.56|4292.96|4293.56|4292.96|4293.56|4292.96|4293.19|4292.59|27
1650931810000|2022-04-26 00:10:10|4293.69|4293.09|4293.81|4293.21|4293.81|4293.21|4293.44|4292.84|12
1650931820000|2022-04-26 00:10:20|4293.69|4293.09|4293.94|4293.34|4293.94|4293.34|4293.69|4293.09|6
1650931830000|2022-04-26 00:10:30|4294.19|4293.59|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|15
1650931840000|2022-04-26 00:10:40|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|27
1650931850000|2022-04-26 00:10:50|4294.69|4294.09|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|35
1650931860000|2022-04-26 00:11:00|4294.44|4293.84|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|13
1650931870000|2022-04-26 00:11:10|4294.31|4293.71|4294.31|4293.71|4294.44|4293.84|4294.19|4293.59|7
1650931880000|2022-04-26 00:11:20|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|22
1650931890000|2022-04-26 00:11:30|4293.69|4293.09|4293.94|4293.34|4293.94|4293.34|4293.69|4293.09|15
1650931900000|2022-04-26 00:11:40|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|24
1650931910000|2022-04-26 00:11:50|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|3
1650931920000|2022-04-26 00:12:00|4293.56|4292.96|4293.44|4292.84|4293.69|4293.09|4293.44|4292.84|20
1650931930000|2022-04-26 00:12:10|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|6
1650931940000|2022-04-26 00:12:20|4293.56|4292.96|4293.44|4292.84|4293.56|4292.96|4293.19|4292.59|22
1650931950000|2022-04-26 00:12:30|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|9
1650931960000|2022-04-26 00:12:40|4292.94|4292.34|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|19
1650931970000|2022-04-26 00:12:50|4293.19|4292.59|4293.19|4292.59|4293.44|4292.84|4292.94|4292.34|27
1650931980000|2022-04-26 00:13:00|4293.06|4292.46|4292.69|4292.09|4293.19|4292.59|4292.69|4292.09|67
1650931990000|2022-04-26 00:13:10|4292.56|4291.96|4292.69|4292.09|4292.69|4292.09|4292.44|4291.84|55
1650932000000|2022-04-26 00:13:20|4293.06|4292.46|4292.94|4292.34|4293.06|4292.46|4292.94|4292.34|45
1650932010000|2022-04-26 00:13:30|4292.69|4292.09|4292.94|4292.34|4292.94|4292.34|4292.69|4292.09|6
1650932020000|2022-04-26 00:13:40|4292.81|4292.21|4292.94|4292.34|4292.94|4292.34|4292.81|4292.21|8
1650932030000|2022-04-26 00:13:50|4292.81|4292.21|4293.19|4292.59|4293.19|4292.59|4292.81|4292.21|7
1650932040000|2022-04-26 00:14:00|4293.06|4292.46|4293.19|4292.59|4293.19|4292.59|4292.94|4292.34|21
1650932050000|2022-04-26 00:14:10|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|11
1650932060000|2022-04-26 00:14:20|||||||||1
1650932070000|2022-04-26 00:14:30|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|32
1650932080000|2022-04-26 00:14:40|4293.06|4292.46|4293.19|4292.59|4293.19|4292.59|4293.06|4292.46|11
1650932090000|2022-04-26 00:14:50|4293.06|4292.46|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|7
1650932100000|2022-04-26 00:15:00|4292.81|4292.21|4292.94|4292.34|4292.94|4292.34|4292.69|4292.09|17
1650932110000|2022-04-26 00:15:10|4292.81|4292.21|4292.69|4292.09|4292.94|4292.34|4292.69|4292.09|16
1650932120000|2022-04-26 00:15:20|4292.94|4292.34|4293.19|4292.59|4293.19|4292.59|4292.94|4292.34|18
1650932130000|2022-04-26 00:15:30|4293.31|4292.71|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|32
1650932140000|2022-04-26 00:15:40|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4292.94|4292.34|41
1650932150000|2022-04-26 00:15:50|4293.31|4292.71|4293.31|4292.71|4293.31|4292.71|4293.31|4292.71|5
1650932160000|2022-04-26 00:16:00|4293.19|4292.59|4293.31|4292.71|4293.44|4292.84|4293.19|4292.59|6
1650932170000|2022-04-26 00:16:10|4293.19|4292.59|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|18
1650932180000|2022-04-26 00:16:20|4292.69|4292.09|4292.56|4291.96|4293.06|4292.46|4292.19|4291.59|136
1650932190000|2022-04-26 00:16:30|4292.44|4291.84|4292.69|4292.09|4292.69|4292.09|4292.44|4291.84|8
1650932200000|2022-04-26 00:16:40|4292.94|4292.34|4292.94|4292.34|4293.06|4292.46|4292.94|4292.34|42
1650932210000|2022-04-26 00:16:50|4292.69|4292.09|4292.94|4292.34|4292.94|4292.34|4292.69|4292.09|21
1650932220000|2022-04-26 00:17:00|4293.19|4292.59|4293.56|4292.96|4293.56|4292.96|4293.19|4292.59|50
1650932230000|2022-04-26 00:17:10|4293.69|4293.09|4294.31|4293.71|4294.44|4293.84|4293.69|4293.09|53
1650932240000|2022-04-26 00:17:20|4294.19|4293.59|4293.94|4293.34|4294.44|4293.84|4293.94|4293.34|42
1650932250000|2022-04-26 00:17:30|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|20
1650932260000|2022-04-26 00:17:40|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.19|4292.59|53
1650932270000|2022-04-26 00:17:50|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|8
1650932280000|2022-04-26 00:18:00|4293.56|4292.96|4293.94|4293.34|4293.94|4293.34|4293.44|4292.84|19
1650932290000|2022-04-26 00:18:10|4293.69|4293.09|4294.19|4293.59|4294.19|4293.59|4293.69|4293.09|27
1650932300000|2022-04-26 00:18:20|4294.06|4293.46|4294.19|4293.59|4294.19|4293.59|4294.06|4293.46|13
1650932310000|2022-04-26 00:18:30|4294.44|4293.84|4293.94|4293.34|4294.44|4293.84|4293.94|4293.34|12
1650932320000|2022-04-26 00:18:40|4293.81|4293.21|4293.81|4293.21|4293.94|4293.34|4293.69|4293.09|4
1650932330000|2022-04-26 00:18:50|4293.69|4293.09|4293.94|4293.34|4294.19|4293.59|4293.69|4293.09|16
1650932340000|2022-04-26 00:19:00|4294.19|4293.59|4293.69|4293.09|4294.19|4293.59|4293.56|4292.96|22
1650932350000|2022-04-26 00:19:10|4293.56|4292.96|4293.94|4293.34|4293.94|4293.34|4293.56|4292.96|12
1650932360000|2022-04-26 00:19:20|4293.81|4293.21|4293.94|4293.34|4294.06|4293.46|4293.81|4293.21|4
1650932370000|2022-04-26 00:19:30|4293.81|4293.21|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|6
1650932380000|2022-04-26 00:19:40|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|4293.69|4293.09|5
1650932390000|2022-04-26 00:19:50|4293.44|4292.84|4293.44|4292.84|4293.56|4292.96|4293.31|4292.71|33
1650932400000|2022-04-26 00:20:00|4293.19|4292.59|4293.56|4292.96|4293.56|4292.96|4293.19|4292.59|19
1650932410000|2022-04-26 00:20:10|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.19|4292.59|2
1650932420000|2022-04-26 00:20:20|4293.56|4292.96|4293.31|4292.71|4293.56|4292.96|4293.19|4292.59|9
1650932430000|2022-04-26 00:20:30|4293.44|4292.84|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|1
1650932450000|2022-04-26 00:20:50|4293.44|4292.84|4293.69|4293.09|4293.69|4293.09|4293.31|4292.71|7
1650932460000|2022-04-26 00:21:00|4293.81|4293.21|4293.81|4293.21|4294.19|4293.59|4293.81|4293.21|28
1650932470000|2022-04-26 00:21:10|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.81|4293.21|9
1650932480000|2022-04-26 00:21:20|4293.69|4293.09|4294.31|4293.71|4294.44|4293.84|4293.69|4293.09|32
1650932490000|2022-04-26 00:21:30|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|27
1650932500000|2022-04-26 00:21:40|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|31
1650932510000|2022-04-26 00:21:50|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|29
1650932520000|2022-04-26 00:22:00|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|40
1650932530000|2022-04-26 00:22:10|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|11
1650932540000|2022-04-26 00:22:20|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|2
1650932550000|2022-04-26 00:22:30|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.81|4294.21|10
1650932570000|2022-04-26 00:22:50|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|5
1650932580000|2022-04-26 00:23:00|4294.81|4294.21|4294.81|4294.21|4294.94|4294.34|4294.69|4294.09|15
1650932590000|2022-04-26 00:23:10|4294.69|4294.09|4294.44|4293.84|4294.81|4294.21|4294.44|4293.84|8
1650932600000|2022-04-26 00:23:20|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|64
1650932610000|2022-04-26 00:23:30|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|8
1650932620000|2022-04-26 00:23:40|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|15
1650932630000|2022-04-26 00:23:50|||||||||15
1650932640000|2022-04-26 00:24:00|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|7
1650932650000|2022-04-26 00:24:10|4294.81|4294.21|4294.19|4293.59|4294.94|4294.34|4294.19|4293.59|42
1650932660000|2022-04-26 00:24:20|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|9
1650932670000|2022-04-26 00:24:30|4294.19|4293.59|4293.69|4293.09|4294.19|4293.59|4293.69|4293.09|31
1650932680000|2022-04-26 00:24:40|||||||||3
1650932690000|2022-04-26 00:24:50|4293.94|4293.34|4293.81|4293.21|4293.94|4293.34|4293.69|4293.09|5
1650932700000|2022-04-26 00:25:00|4293.94|4293.34|4294.19|4293.59|4294.44|4293.84|4293.94|4293.34|40
1650932710000|2022-04-26 00:25:10|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|19
1650932720000|2022-04-26 00:25:20|||||||||7
1650932730000|2022-04-26 00:25:30|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|8
1650932740000|2022-04-26 00:25:40|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|6
1650932750000|2022-04-26 00:25:50|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|5
1650932760000|2022-04-26 00:26:00|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|16
1650932770000|2022-04-26 00:26:10|4294.06|4293.46|4294.19|4293.59|4294.19|4293.59|4294.06|4293.46|6
1650932780000|2022-04-26 00:26:20|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|19
1650932790000|2022-04-26 00:26:30|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|11
1650932800000|2022-04-26 00:26:40|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|9
1650932810000|2022-04-26 00:26:50|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|1
1650932820000|2022-04-26 00:27:00|4294.19|4293.59|4294.31|4293.71|4294.44|4293.84|4294.06|4293.46|15
1650932830000|2022-04-26 00:27:10|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|4
1650932840000|2022-04-26 00:27:20|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|9
1650932850000|2022-04-26 00:27:30|||||||||21
1650932860000|2022-04-26 00:27:40|4294.19|4293.59|4294.31|4293.71|4294.44|4293.84|4294.06|4293.46|38
1650932870000|2022-04-26 00:27:50|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|2
1650932880000|2022-04-26 00:28:00|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4294.19|4293.59|6
1650932890000|2022-04-26 00:28:10|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|2
1650932900000|2022-04-26 00:28:20|||||||||33
1650932930000|2022-04-26 00:28:50|4295.69|4295.09|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|169
1650932940000|2022-04-26 00:29:00|4295.31|4294.71|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|30
1650932950000|2022-04-26 00:29:10|4295.44|4294.84|4295.44|4294.84|4295.56|4294.96|4295.19|4294.59|33
1650932960000|2022-04-26 00:29:20|4295.56|4294.96|4295.19|4294.59|4295.56|4294.96|4294.94|4294.34|24
1650932970000|2022-04-26 00:29:30|4295.31|4294.71|4295.19|4294.59|4295.31|4294.71|4295.19|4294.59|7
1650932980000|2022-04-26 00:29:40|4295.31|4294.71|4295.06|4294.46|4295.44|4294.84|4294.94|4294.34|12
1650932990000|2022-04-26 00:29:50|4295.19|4294.59|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|7
1650933000000|2022-04-26 00:30:00|4295.06|4294.46|4294.69|4294.09|4295.19|4294.59|4294.69|4294.09|41
1650933010000|2022-04-26 00:30:10|4294.44|4293.84|4294.56|4293.96|4294.69|4294.09|4294.44|4293.84|27
1650933020000|2022-04-26 00:30:20|4294.44|4293.84|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|15
1650933030000|2022-04-26 00:30:30|4294.44|4293.84|4293.94|4293.34|4294.44|4293.84|4293.94|4293.34|20
1650933040000|2022-04-26 00:30:40|4293.69|4293.09|4293.69|4293.09|4293.81|4293.21|4293.69|4293.09|27
1650933050000|2022-04-26 00:30:50|4293.44|4292.84|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|29
1650933060000|2022-04-26 00:31:00|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|21
1650933070000|2022-04-26 00:31:10|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|9
1650933080000|2022-04-26 00:31:20|4294.31|4293.71|4294.19|4293.59|4294.44|4293.84|4294.06|4293.46|11
1650933090000|2022-04-26 00:31:30|4294.44|4293.84|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|12
1650933100000|2022-04-26 00:31:40|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|13
1650933110000|2022-04-26 00:31:50|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|39
1650933120000|2022-04-26 00:32:00|4294.06|4293.46|4294.19|4293.59|4294.44|4293.84|4294.06|4293.46|38
1650933130000|2022-04-26 00:32:10|4294.69|4294.09|4294.69|4294.09|4294.94|4294.34|4294.56|4293.96|61
1650933140000|2022-04-26 00:32:20|4294.81|4294.21|4294.69|4294.09|4294.81|4294.21|4294.69|4294.09|3
1650933160000|2022-04-26 00:32:40|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|9
1650933170000|2022-04-26 00:32:50|4294.69|4294.09|4294.69|4294.09|4294.81|4294.21|4294.69|4294.09|15
1650933180000|2022-04-26 00:33:00|4294.56|4293.96|4294.44|4293.84|4294.56|4293.96|4294.19|4293.59|7
1650933190000|2022-04-26 00:33:10|4294.56|4293.96|4294.44|4293.84|4294.56|4293.96|4294.44|4293.84|10
1650933200000|2022-04-26 00:33:20|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|2
1650933210000|2022-04-26 00:33:30|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|21
1650933220000|2022-04-26 00:33:40|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|3
1650933230000|2022-04-26 00:33:50|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|12
1650933240000|2022-04-26 00:34:00|||||||||28
1650933250000|2022-04-26 00:34:10|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|18
1650933260000|2022-04-26 00:34:20|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|3
1650933280000|2022-04-26 00:34:40|4294.44|4293.84|4294.44|4293.84|4294.56|4293.96|4294.44|4293.84|14
1650933290000|2022-04-26 00:34:50|4294.31|4293.71|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|3
1650933300000|2022-04-26 00:35:00|4294.31|4293.71|4294.56|4293.96|4294.69|4294.09|4294.31|4293.71|15
1650933310000|2022-04-26 00:35:10|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|7
1650933320000|2022-04-26 00:35:20|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|16
1650933330000|2022-04-26 00:35:30|4294.56|4293.96|4294.94|4294.34|4294.94|4294.34|4294.56|4293.96|4
1650933340000|2022-04-26 00:35:40|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|13
1650933350000|2022-04-26 00:35:50|||||||||10
1650933360000|2022-04-26 00:36:00|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|8
1650933370000|2022-04-26 00:36:10|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|10
1650933380000|2022-04-26 00:36:20|4294.94|4294.34|4295.06|4294.46|4295.06|4294.46|4294.94|4294.34|6
1650933390000|2022-04-26 00:36:30|4294.94|4294.34|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|0
1650933400000|2022-04-26 00:36:40|4295.44|4294.84|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|21
1650933410000|2022-04-26 00:36:50|4295.06|4294.46|4295.06|4294.46|4295.06|4294.46|4295.06|4294.46|8
1650933420000|2022-04-26 00:37:00|4294.94|4294.34|4295.44|4294.84|4295.44|4294.84|4294.94|4294.34|23
1650933430000|2022-04-26 00:37:10|4295.31|4294.71|4295.31|4294.71|4295.31|4294.71|4295.19|4294.59|2
1650933440000|2022-04-26 00:37:20|4295.19|4294.59|4294.94|4294.34|4295.31|4294.71|4294.94|4294.34|10
1650933450000|2022-04-26 00:37:30|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|18
1650933460000|2022-04-26 00:37:40|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|12
1650933480000|2022-04-26 00:38:00|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4295.06|4294.46|42
1650933490000|2022-04-26 00:38:10|||||||||6
1650933510000|2022-04-26 00:38:30|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|28
1650933520000|2022-04-26 00:38:40|4294.94|4294.34|4294.94|4294.34|4295.06|4294.46|4294.94|4294.34|5
1650933530000|2022-04-26 00:38:50|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|2
1650933540000|2022-04-26 00:39:00|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|5
1650933550000|2022-04-26 00:39:10|4295.06|4294.46|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|12
1650933560000|2022-04-26 00:39:20|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|9
1650933570000|2022-04-26 00:39:30|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|10
1650933580000|2022-04-26 00:39:40|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|29
1650933590000|2022-04-26 00:39:50|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|5
1650933600000|2022-04-26 00:40:00|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|11
1650933610000|2022-04-26 00:40:10|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|5
1650933630000|2022-04-26 00:40:30|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|70
1650933640000|2022-04-26 00:40:40|4293.94|4293.34|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|5
1650933650000|2022-04-26 00:40:50|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.94|4293.34|19
1650933660000|2022-04-26 00:41:00|4294.19|4293.59|4294.31|4293.71|4294.44|4293.84|4294.19|4293.59|15
1650933670000|2022-04-26 00:41:10|4294.19|4293.59|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|4
1650933680000|2022-04-26 00:41:20|4294.31|4293.71|4294.44|4293.84|4294.69|4294.09|4294.31|4293.71|35
1650933700000|2022-04-26 00:41:40|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|20
1650933710000|2022-04-26 00:41:50|||||||||29
1650933720000|2022-04-26 00:42:00|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|5
1650933730000|2022-04-26 00:42:10|4295.06|4294.46|4295.06|4294.46|4295.06|4294.46|4294.94|4294.34|8
1650933740000|2022-04-26 00:42:20|4294.94|4294.34|4294.69|4294.09|4295.06|4294.46|4294.69|4294.09|17
1650933750000|2022-04-26 00:42:30|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|8
1650933760000|2022-04-26 00:42:40|4294.81|4294.21|4294.69|4294.09|4294.81|4294.21|4294.69|4294.09|11
1650933770000|2022-04-26 00:42:50|||||||||16
1650933780000|2022-04-26 00:43:00|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|9
1650933800000|2022-04-26 00:43:20|||||||||1
1650933820000|2022-04-26 00:43:40|||||||||1
1650933830000|2022-04-26 00:43:50|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|7
1650933840000|2022-04-26 00:44:00|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|3
1650933850000|2022-04-26 00:44:10|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|23
1650933860000|2022-04-26 00:44:20|4295.31|4294.71|4295.19|4294.59|4295.31|4294.71|4294.94|4294.34|32
1650933870000|2022-04-26 00:44:30|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.31|4294.71|30
1650933880000|2022-04-26 00:44:40|4295.94|4295.34|4295.94|4295.34|4296.06|4295.46|4295.94|4295.34|39
1650933890000|2022-04-26 00:44:50|||||||||14
1650933900000|2022-04-26 00:45:00|4295.69|4295.09|4295.19|4294.59|4295.94|4295.34|4295.19|4294.59|35
1650933910000|2022-04-26 00:45:10|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.44|4294.84|53
1650933920000|2022-04-26 00:45:20|4295.56|4294.96|4295.69|4295.09|4295.69|4295.09|4295.56|4294.96|2
1650933930000|2022-04-26 00:45:30|4295.56|4294.96|4295.69|4295.09|4295.69|4295.09|4295.56|4294.96|22
1650933940000|2022-04-26 00:45:40|4295.94|4295.34|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|31
1650933950000|2022-04-26 00:45:50|||||||||8
1650933960000|2022-04-26 00:46:00|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.81|4295.21|10
1650933970000|2022-04-26 00:46:10|4295.81|4295.21|4295.81|4295.21|4296.19|4295.59|4295.69|4295.09|18
1650933980000|2022-04-26 00:46:20|4295.69|4295.09|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|18
1650933990000|2022-04-26 00:46:30|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|2
1650934000000|2022-04-26 00:46:40|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|10
1650934010000|2022-04-26 00:46:50|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|55
1650934020000|2022-04-26 00:47:00|4296.31|4295.71|4295.94|4295.34|4296.44|4295.84|4295.81|4295.21|10
1650934030000|2022-04-26 00:47:10|4295.69|4295.09|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|24
1650934040000|2022-04-26 00:47:20|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|8
1650934050000|2022-04-26 00:47:30|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.81|4295.21|11
1650934060000|2022-04-26 00:47:40|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.81|4295.21|14
1650934070000|2022-04-26 00:47:50|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.81|4295.21|2
1650934080000|2022-04-26 00:48:00|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|4
1650934090000|2022-04-26 00:48:10|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|6
1650934110000|2022-04-26 00:48:30|4295.69|4295.09|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|12
1650934140000|2022-04-26 00:49:00|||||||||3
1650934150000|2022-04-26 00:49:10|4295.81|4295.21|4295.69|4295.09|4295.81|4295.21|4295.69|4295.09|1
1650934160000|2022-04-26 00:49:20|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|15
1650934170000|2022-04-26 00:49:30|||||||||2
1650934180000|2022-04-26 00:49:40|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|10
1650934190000|2022-04-26 00:49:50|4296.06|4295.46|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|17
1650934200000|2022-04-26 00:50:00|4296.19|4295.59|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|30
1650934210000|2022-04-26 00:50:10|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|4
1650934220000|2022-04-26 00:50:20|||||||||1
1650934240000|2022-04-26 00:50:40|4295.94|4295.34|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|25
1650934250000|2022-04-26 00:50:50|4295.81|4295.21|4295.69|4295.09|4295.81|4295.21|4295.69|4295.09|4
1650934260000|2022-04-26 00:51:00|4295.94|4295.34|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|11
1650934270000|2022-04-26 00:51:10|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|9
1650934280000|2022-04-26 00:51:20|4295.69|4295.09|4295.56|4294.96|4295.69|4295.09|4295.44|4294.84|9
1650934290000|2022-04-26 00:51:30|4295.44|4294.84|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|3
1650934300000|2022-04-26 00:51:40|4295.56|4294.96|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|13
1650934310000|2022-04-26 00:51:50|4295.56|4294.96|4295.44|4294.84|4295.56|4294.96|4295.44|4294.84|4
1650934320000|2022-04-26 00:52:00|||||||||10
1650934340000|2022-04-26 00:52:20|||||||||1
1650934350000|2022-04-26 00:52:30|||||||||2
1650934370000|2022-04-26 00:52:50|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|8
1650934380000|2022-04-26 00:53:00|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.31|4294.71|31
1650934440000|2022-04-26 00:54:00|||||||||5
1650934450000|2022-04-26 00:54:10|4295.94|4295.34|4295.94|4295.34|4296.06|4295.46|4295.94|4295.34|26
1650934460000|2022-04-26 00:54:20|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|1
1650934470000|2022-04-26 00:54:30|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|19
1650934480000|2022-04-26 00:54:40|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|5
1650934500000|2022-04-26 00:55:00|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|24
1650934510000|2022-04-26 00:55:10|||||||||1
1650934520000|2022-04-26 00:55:20|||||||||1
1650934530000|2022-04-26 00:55:30|||||||||2
1650934540000|2022-04-26 00:55:40|4296.19|4295.59|4296.44|4295.84|4296.56|4295.96|4296.19|4295.59|40
1650934560000|2022-04-26 00:56:00|||||||||11
1650934570000|2022-04-26 00:56:10|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|10
1650934580000|2022-04-26 00:56:20|||||||||20
1650934590000|2022-04-26 00:56:30|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.81|4296.21|9
1650934620000|2022-04-26 00:57:00|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|98
1650934630000|2022-04-26 00:57:10|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|394
1650934640000|2022-04-26 00:57:20|4298.44|4297.84|4297.94|4297.34|4298.69|4298.09|4297.94|4297.34|106
1650934650000|2022-04-26 00:57:30|4298.06|4297.46|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|15
1650934660000|2022-04-26 00:57:40|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|19
1650934670000|2022-04-26 00:57:50|||||||||4
1650934680000|2022-04-26 00:58:00|4297.81|4297.21|4297.94|4297.34|4297.94|4297.34|4297.69|4297.09|14
1650934690000|2022-04-26 00:58:10|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|9
1650934700000|2022-04-26 00:58:20|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|8
1650934710000|2022-04-26 00:58:30|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|15
1650934720000|2022-04-26 00:58:40|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|20
1650934730000|2022-04-26 00:58:50|4297.81|4297.21|4298.19|4297.59|4298.19|4297.59|4297.81|4297.21|9
1650934740000|2022-04-26 00:59:00|4298.31|4297.71|4298.69|4298.09|4298.69|4298.09|4298.31|4297.71|19
1650934750000|2022-04-26 00:59:10|4298.56|4297.96|4298.56|4297.96|4298.69|4298.09|4298.44|4297.84|22
1650934760000|2022-04-26 00:59:20|4298.44|4297.84|4298.06|4297.46|4298.44|4297.84|4298.06|4297.46|12
1650934770000|2022-04-26 00:59:30|4297.94|4297.34|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|7
1650934780000|2022-04-26 00:59:40|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4298.06|4297.46|5
1650934790000|2022-04-26 00:59:50|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|20
1650934800000|2022-04-26 01:00:00|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|25
1650934810000|2022-04-26 01:00:10|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|18
1650934820000|2022-04-26 01:00:20|||||||||11
1650934830000|2022-04-26 01:00:30|4298.94|4298.34|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|69
1650934840000|2022-04-26 01:00:40|||||||||25
1650934850000|2022-04-26 01:00:50|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|18
1650934860000|2022-04-26 01:01:00|4298.19|4297.59|4298.19|4297.59|4298.31|4297.71|4298.06|4297.46|28
1650934870000|2022-04-26 01:01:10|4298.31|4297.71|4298.31|4297.71|4298.44|4297.84|4298.19|4297.59|14
1650934880000|2022-04-26 01:01:20|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|23
1650934890000|2022-04-26 01:01:30|||||||||3
1650934900000|2022-04-26 01:01:40|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|10
1650934910000|2022-04-26 01:01:50|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|96
1650934920000|2022-04-26 01:02:00|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|194
1650934930000|2022-04-26 01:02:10|4299.19|4298.59|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|32
1650934940000|2022-04-26 01:02:20|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|30
1650934950000|2022-04-26 01:02:30|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|4
1650934960000|2022-04-26 01:02:40|4299.19|4298.59|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|43
1650934970000|2022-04-26 01:02:50|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4
1650934990000|2022-04-26 01:03:10|||||||||13
1650935000000|2022-04-26 01:03:20|4299.31|4298.71|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|22
1650935010000|2022-04-26 01:03:30|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|29
1650935020000|2022-04-26 01:03:40|||||||||8
1650935040000|2022-04-26 01:04:00|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|9
1650935050000|2022-04-26 01:04:10|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4298.94|4298.34|50
1650935060000|2022-04-26 01:04:20|||||||||17
1650935070000|2022-04-26 01:04:30|||||||||4
1650935090000|2022-04-26 01:04:50|||||||||79
1650935100000|2022-04-26 01:05:00|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|38
1650935110000|2022-04-26 01:05:10|4299.19|4298.59|4298.94|4298.34|4299.31|4298.71|4298.94|4298.34|11
1650935130000|2022-04-26 01:05:30|4299.19|4298.59|4298.94|4298.34|4299.19|4298.59|4298.94|4298.34|19
1650935140000|2022-04-26 01:05:40|4298.69|4298.09|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|47
1650935150000|2022-04-26 01:05:50|4298.81|4298.21|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|53
1650935160000|2022-04-26 01:06:00|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|9
1650935170000|2022-04-26 01:06:10|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|6
1650935200000|2022-04-26 01:06:40|4299.19|4298.59|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|32
1650935210000|2022-04-26 01:06:50|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|16
1650935230000|2022-04-26 01:07:10|||||||||85
1650935260000|2022-04-26 01:07:40|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|19
1650935270000|2022-04-26 01:07:50|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4
1650935280000|2022-04-26 01:08:00|||||||||8
1650935290000|2022-04-26 01:08:10|||||||||43
1650935300000|2022-04-26 01:08:20|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|24
1650935310000|2022-04-26 01:08:30|||||||||8
1650935320000|2022-04-26 01:08:40|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.31|4298.71|25
1650935330000|2022-04-26 01:08:50|||||||||11
1650935340000|2022-04-26 01:09:00|||||||||42
1650935350000|2022-04-26 01:09:10|||||||||45
1650935360000|2022-04-26 01:09:20|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|26
1650935370000|2022-04-26 01:09:30|||||||||2
1650935380000|2022-04-26 01:09:40|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|51
1650935390000|2022-04-26 01:09:50|||||||||17
1650935400000|2022-04-26 01:10:00|||||||||36
1650935410000|2022-04-26 01:10:10|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|21
1650935420000|2022-04-26 01:10:20|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|39
1650935430000|2022-04-26 01:10:30|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|14
1650935440000|2022-04-26 01:10:40|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|47
1650935460000|2022-04-26 01:11:00|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.31|4298.71|8
1650935470000|2022-04-26 01:11:10|||||||||19
1650935480000|2022-04-26 01:11:20|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|41
1650935490000|2022-04-26 01:11:30|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|19
1650935500000|2022-04-26 01:11:40|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|11
1650935510000|2022-04-26 01:11:50|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|33
1650935520000|2022-04-26 01:12:00|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|21
1650935530000|2022-04-26 01:12:10|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|3
1650935540000|2022-04-26 01:12:20|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|5
1650935560000|2022-04-26 01:12:40|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|22
1650935570000|2022-04-26 01:12:50|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4299.06|4298.46|7
1650935590000|2022-04-26 01:13:10|||||||||22
1650935600000|2022-04-26 01:13:20|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|17
1650935610000|2022-04-26 01:13:30|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|24
1650935620000|2022-04-26 01:13:40|||||||||1
1650935630000|2022-04-26 01:13:50|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|12
1650935660000|2022-04-26 01:14:20|||||||||3
1650935670000|2022-04-26 01:14:30|||||||||64
1650935680000|2022-04-26 01:14:40|||||||||1
1650935700000|2022-04-26 01:15:00|4299.19|4298.59|4298.94|4298.34|4299.19|4298.59|4298.94|4298.34|55
1650935710000|2022-04-26 01:15:10|4299.19|4298.59|4298.94|4298.34|4299.19|4298.59|4298.94|4298.34|25
1650935720000|2022-04-26 01:15:20|4299.06|4298.46|4299.06|4298.46|4299.06|4298.46|4299.06|4298.46|7
1650935730000|2022-04-26 01:15:30|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|11
1650935740000|2022-04-26 01:15:40|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.44|4297.84|199
1650935750000|2022-04-26 01:15:50|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|25
1650935760000|2022-04-26 01:16:00|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|44
1650935770000|2022-04-26 01:16:10|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|1
1650935780000|2022-04-26 01:16:20|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4299.06|4298.46|3
1650935790000|2022-04-26 01:16:30|||||||||19
1650935800000|2022-04-26 01:16:40|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|1
1650935810000|2022-04-26 01:16:50|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|12
1650935820000|2022-04-26 01:17:00|4299.06|4298.46|4298.94|4298.34|4299.19|4298.59|4298.94|4298.34|22
1650935830000|2022-04-26 01:17:10|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|14
1650935840000|2022-04-26 01:17:20|||||||||1
1650935850000|2022-04-26 01:17:30|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|11
1650935860000|2022-04-26 01:17:40|4299.06|4298.46|4298.94|4298.34|4299.06|4298.46|4298.94|4298.34|8
1650935870000|2022-04-26 01:17:50|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4299.06|4298.46|9
1650935880000|2022-04-26 01:18:00|4298.94|4298.34|4299.19|4298.59|4299.44|4298.84|4298.94|4298.34|34
1650935890000|2022-04-26 01:18:10|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|17
1650935910000|2022-04-26 01:18:30|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|13
1650935920000|2022-04-26 01:18:40|4299.06|4298.46|4298.69|4298.09|4299.19|4298.59|4298.69|4298.09|29
1650935930000|2022-04-26 01:18:50|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|25
1650935940000|2022-04-26 01:19:00|4298.81|4298.21|4298.19|4297.59|4298.81|4298.21|4298.19|4297.59|67
1650935950000|2022-04-26 01:19:10|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|43
1650935960000|2022-04-26 01:19:20|4298.44|4297.84|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|7
1650935970000|2022-04-26 01:19:30|||||||||2
1650935980000|2022-04-26 01:19:40|||||||||6
1650935990000|2022-04-26 01:19:50|4298.31|4297.71|4298.19|4297.59|4298.31|4297.71|4298.19|4297.59|14
1650936000000|2022-04-26 01:20:00|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.69|4297.09|69
1650936010000|2022-04-26 01:20:10|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|24
1650936020000|2022-04-26 01:20:20|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|8
1650936030000|2022-04-26 01:20:30|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|17
1650936040000|2022-04-26 01:20:40|4298.19|4297.59|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|23
1650936060000|2022-04-26 01:21:00|4297.69|4297.09|4297.69|4297.09|4298.19|4297.59|4297.69|4297.09|55
1650936070000|2022-04-26 01:21:10|||||||||2
1650936080000|2022-04-26 01:21:20|||||||||4
1650936090000|2022-04-26 01:21:30|||||||||34
1650936100000|2022-04-26 01:21:40|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.44|4296.84|14
1650936110000|2022-04-26 01:21:50|||||||||20
1650936120000|2022-04-26 01:22:00|||||||||6
1650936130000|2022-04-26 01:22:10|||||||||15
1650936140000|2022-04-26 01:22:20|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.56|4296.96|10
1650936150000|2022-04-26 01:22:30|||||||||3
1650936160000|2022-04-26 01:22:40|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|10
1650936170000|2022-04-26 01:22:50|||||||||4
1650936180000|2022-04-26 01:23:00|4297.19|4296.59|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|57
1650936190000|2022-04-26 01:23:10|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|2
1650936200000|2022-04-26 01:23:20|4297.44|4296.84|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|9
1650936210000|2022-04-26 01:23:30|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|41
1650936220000|2022-04-26 01:23:40|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|34
1650936230000|2022-04-26 01:23:50|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|17
1650936240000|2022-04-26 01:24:00|||||||||34
1650936250000|2022-04-26 01:24:10|||||||||5
1650936260000|2022-04-26 01:24:20|4297.06|4296.46|4296.94|4296.34|4297.06|4296.46|4296.94|4296.34|31
1650936270000|2022-04-26 01:24:30|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|15
1650936280000|2022-04-26 01:24:40|4296.94|4296.34|4297.19|4296.59|4297.31|4296.71|4296.94|4296.34|80
1650936290000|2022-04-26 01:24:50|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|23
1650936300000|2022-04-26 01:25:00|4297.19|4296.59|4297.44|4296.84|4297.44|4296.84|4296.69|4296.09|63
1650936310000|2022-04-26 01:25:10|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.44|4296.84|11
1650936320000|2022-04-26 01:25:20|4297.56|4296.96|4297.69|4297.09|4297.94|4297.34|4297.44|4296.84|32
1650936330000|2022-04-26 01:25:30|4297.81|4297.21|4297.94|4297.34|4297.94|4297.34|4297.81|4297.21|7
1650936340000|2022-04-26 01:25:40|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|28
1650936350000|2022-04-26 01:25:50|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|17
1650936360000|2022-04-26 01:26:00|4298.94|4298.34|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|51
1650936370000|2022-04-26 01:26:10|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|36
1650936380000|2022-04-26 01:26:20|4298.56|4297.96|4298.56|4297.96|4298.56|4297.96|4298.44|4297.84|10
1650936390000|2022-04-26 01:26:30|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|22
1650936400000|2022-04-26 01:26:40|4298.56|4297.96|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|17
1650936420000|2022-04-26 01:27:00|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|5
1650936430000|2022-04-26 01:27:10|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|11
1650936440000|2022-04-26 01:27:20|4298.81|4298.21|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|16
1650936450000|2022-04-26 01:27:30|4298.56|4297.96|4298.19|4297.59|4298.69|4298.09|4298.19|4297.59|38
1650936460000|2022-04-26 01:27:40|4298.31|4297.71|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|1
1650936470000|2022-04-26 01:27:50|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|20
1650936480000|2022-04-26 01:28:00|4298.81|4298.21|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|10
1650936490000|2022-04-26 01:28:10|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4
1650936500000|2022-04-26 01:28:20|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|7
1650936510000|2022-04-26 01:28:30|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|3
1650936520000|2022-04-26 01:28:40|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|12
1650936530000|2022-04-26 01:28:50|4298.81|4298.21|4298.69|4298.09|4298.94|4298.34|4298.69|4298.09|5
1650936540000|2022-04-26 01:29:00|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|21
1650936550000|2022-04-26 01:29:10|4298.31|4297.71|4297.94|4297.34|4298.31|4297.71|4297.94|4297.34|16
1650936560000|2022-04-26 01:29:20|4298.06|4297.46|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|10
1650936570000|2022-04-26 01:29:30|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|9
1650936580000|2022-04-26 01:29:40|4298.06|4297.46|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|4
1650936590000|2022-04-26 01:29:50|4298.19|4297.59|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|1
1650936600000|2022-04-26 01:30:00|4298.44|4297.84|4297.94|4297.34|4298.44|4297.84|4297.94|4297.34|59
1650936610000|2022-04-26 01:30:10|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|35
1650936620000|2022-04-26 01:30:20|4297.94|4297.34|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|12
1650936630000|2022-04-26 01:30:30|4298.06|4297.46|4297.69|4297.09|4298.19|4297.59|4297.69|4297.09|19
1650936640000|2022-04-26 01:30:40|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|12
1650936650000|2022-04-26 01:30:50|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.44|4296.84|15
1650936660000|2022-04-26 01:31:00|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|16
1650936670000|2022-04-26 01:31:10|4297.44|4296.84|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|41
1650936680000|2022-04-26 01:31:20|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|68
1650936690000|2022-04-26 01:31:30|4297.44|4296.84|4297.94|4297.34|4297.94|4297.34|4297.44|4296.84|29
1650936700000|2022-04-26 01:31:40|4298.06|4297.46|4297.94|4297.34|4298.06|4297.46|4297.81|4297.21|11
1650936710000|2022-04-26 01:31:50|4297.69|4297.09|4297.94|4297.34|4297.94|4297.34|4297.69|4297.09|12
1650936720000|2022-04-26 01:32:00|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|56
1650936730000|2022-04-26 01:32:10|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4298.19|4297.59|12
1650936770000|2022-04-26 01:32:50|||||||||9
1650936780000|2022-04-26 01:33:00|4297.94|4297.34|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|47
1650936790000|2022-04-26 01:33:10|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|5
1650936800000|2022-04-26 01:33:20|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|5
1650936820000|2022-04-26 01:33:40|4297.94|4297.34|4297.69|4297.09|4297.94|4297.34|4297.69|4297.09|7
1650936830000|2022-04-26 01:33:50|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.69|4297.09|4
1650936840000|2022-04-26 01:34:00|4297.81|4297.21|4298.19|4297.59|4298.19|4297.59|4297.81|4297.21|20
1650936850000|2022-04-26 01:34:10|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|16
1650936870000|2022-04-26 01:34:30|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|26
1650936880000|2022-04-26 01:34:40|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|34
1650936890000|2022-04-26 01:34:50|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|21
1650936900000|2022-04-26 01:35:00|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|33
1650936910000|2022-04-26 01:35:10|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|7
1650936920000|2022-04-26 01:35:20|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|1
1650936940000|2022-04-26 01:35:40|||||||||2
1650936960000|2022-04-26 01:36:00|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|54
1650936970000|2022-04-26 01:36:10|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|47
1650936980000|2022-04-26 01:36:20|4298.69|4298.09|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|26
1650936990000|2022-04-26 01:36:30|4298.81|4298.21|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|6
1650937000000|2022-04-26 01:36:40|4298.56|4297.96|4298.44|4297.84|4298.56|4297.96|4298.44|4297.84|8
1650937010000|2022-04-26 01:36:50|4298.31|4297.71|4298.31|4297.71|4298.44|4297.84|4298.19|4297.59|15
1650937020000|2022-04-26 01:37:00|4298.19|4297.59|4298.56|4297.96|4298.69|4298.09|4298.19|4297.59|41
1650937030000|2022-04-26 01:37:10|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.31|4297.71|0
1650937040000|2022-04-26 01:37:20|4298.19|4297.59|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|12
1650937050000|2022-04-26 01:37:30|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|4298.19|4297.59|5
1650937060000|2022-04-26 01:37:40|4298.31|4297.71|4298.31|4297.71|4298.31|4297.71|4298.31|4297.71|4
1650937070000|2022-04-26 01:37:50|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.19|4297.59|2
1650937080000|2022-04-26 01:38:00|4298.31|4297.71|4298.31|4297.71|4298.31|4297.71|4298.19|4297.59|16
1650937090000|2022-04-26 01:38:10|4298.19|4297.59|4298.94|4298.34|4298.94|4298.34|4298.19|4297.59|13
1650937110000|2022-04-26 01:38:30|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4299.06|4298.46|25
1650937120000|2022-04-26 01:38:40|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|224
1650937130000|2022-04-26 01:38:50|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|23
1650937140000|2022-04-26 01:39:00|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.81|4298.21|55
1650937150000|2022-04-26 01:39:10|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|23
1650937160000|2022-04-26 01:39:20|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.31|4298.71|99
1650937170000|2022-04-26 01:39:30|||||||||16
1650937180000|2022-04-26 01:39:40|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.31|4298.71|47
1650937190000|2022-04-26 01:39:50|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|22
1650937200000|2022-04-26 01:40:00|4299.31|4298.71|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|61
1650937210000|2022-04-26 01:40:10|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|70
1650937220000|2022-04-26 01:40:20|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|29
1650937240000|2022-04-26 01:40:40|||||||||51
1650937250000|2022-04-26 01:40:50|4301.19|4300.59|4300.69|4300.09|4301.19|4300.59|4300.69|4300.09|723
1650937260000|2022-04-26 01:41:00|4300.94|4300.34|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|57
1650937270000|2022-04-26 01:41:10|4300.94|4300.34|4300.94|4300.34|4301.19|4300.59|4300.69|4300.09|64
1650937280000|2022-04-26 01:41:20|4301.19|4300.59|4300.94|4300.34|4301.19|4300.59|4300.94|4300.34|97
1650937290000|2022-04-26 01:41:30|4301.06|4300.46|4301.19|4300.59|4301.19|4300.59|4301.06|4300.46|78
1650937300000|2022-04-26 01:41:40|4300.94|4300.34|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|177
1650937310000|2022-04-26 01:41:50|||||||||13
1650937330000|2022-04-26 01:42:10|4301.44|4300.84|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|605
1650937340000|2022-04-26 01:42:20|4300.94|4300.34|4300.56|4299.96|4300.94|4300.34|4300.19|4299.59|238
1650937350000|2022-04-26 01:42:30|4300.44|4299.84|4300.94|4300.34|4300.94|4300.34|4300.44|4299.84|20
1650937360000|2022-04-26 01:42:40|4300.69|4300.09|4300.69|4300.09|4300.81|4300.21|4300.69|4300.09|34
1650937370000|2022-04-26 01:42:50|||||||||4
1650937380000|2022-04-26 01:43:00|4300.44|4299.84|4299.94|4299.34|4300.44|4299.84|4299.94|4299.34|27
1650937390000|2022-04-26 01:43:10|4299.69|4299.09|4299.69|4299.09|4299.94|4299.34|4299.69|4299.09|30
1650937400000|2022-04-26 01:43:20|4299.94|4299.34|4299.94|4299.34|4299.94|4299.34|4299.81|4299.21|52
1650937410000|2022-04-26 01:43:30|4299.69|4299.09|4299.94|4299.34|4300.19|4299.59|4299.69|4299.09|49
1650937420000|2022-04-26 01:43:40|4300.19|4299.59|4300.19|4299.59|4300.19|4299.59|4300.19|4299.59|13
1650937430000|2022-04-26 01:43:50|4300.44|4299.84|4300.44|4299.84|4300.44|4299.84|4300.44|4299.84|6
1650937440000|2022-04-26 01:44:00|4300.19|4299.59|4299.69|4299.09|4300.19|4299.59|4299.69|4299.09|55
1650937450000|2022-04-26 01:44:10|4299.81|4299.21|4299.81|4299.21|4299.81|4299.21|4299.69|4299.09|21
1650937460000|2022-04-26 01:44:20|4299.94|4299.34|4299.69|4299.09|4299.94|4299.34|4299.69|4299.09|8
1650937470000|2022-04-26 01:44:30|4299.44|4298.84|4299.44|4298.84|4299.69|4299.09|4299.19|4298.59|62
1650937480000|2022-04-26 01:44:40|4299.31|4298.71|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|13
1650937490000|2022-04-26 01:44:50|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|8
1650937500000|2022-04-26 01:45:00|4299.31|4298.71|4298.94|4298.34|4299.44|4298.84|4298.44|4297.84|99
1650937510000|2022-04-26 01:45:10|4299.19|4298.59|4298.94|4298.34|4299.19|4298.59|4298.94|4298.34|22
1650937520000|2022-04-26 01:45:20|4298.69|4298.09|4298.69|4298.09|4298.94|4298.34|4298.44|4297.84|28
1650937530000|2022-04-26 01:45:30|4298.56|4297.96|4298.94|4298.34|4298.94|4298.34|4298.56|4297.96|22
1650937550000|2022-04-26 01:45:50|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|39
1650937560000|2022-04-26 01:46:00|4298.44|4297.84|4297.94|4297.34|4298.44|4297.84|4297.69|4297.09|93
1650937570000|2022-04-26 01:46:10|||||||||3
1650937580000|2022-04-26 01:46:20|4298.06|4297.46|4297.69|4297.09|4298.06|4297.46|4297.69|4297.09|13
1650937590000|2022-04-26 01:46:30|4297.94|4297.34|4297.44|4296.84|4297.94|4297.34|4297.44|4296.84|54
1650937600000|2022-04-26 01:46:40|4297.19|4296.59|4296.94|4296.34|4297.44|4296.84|4296.69|4296.09|94
1650937610000|2022-04-26 01:46:50|4296.81|4296.21|4295.69|4295.09|4296.81|4296.21|4295.69|4295.09|138
1650937620000|2022-04-26 01:47:00|4295.44|4294.84|4295.81|4295.21|4296.06|4295.46|4295.44|4294.84|142
1650937630000|2022-04-26 01:47:10|4295.69|4295.09|4296.44|4295.84|4296.44|4295.84|4295.69|4295.09|65
1650937640000|2022-04-26 01:47:20|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.56|4295.96|29
1650937650000|2022-04-26 01:47:30|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|20
1650937660000|2022-04-26 01:47:40|4296.56|4295.96|4296.56|4295.96|4296.56|4295.96|4296.56|4295.96|16
1650937670000|2022-04-26 01:47:50|4296.44|4295.84|4296.44|4295.84|4296.56|4295.96|4296.19|4295.59|17
1650937680000|2022-04-26 01:48:00|4296.69|4296.09|4295.94|4295.34|4296.69|4296.09|4295.94|4295.34|34
1650937690000|2022-04-26 01:48:10|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|12
1650937700000|2022-04-26 01:48:20|4295.69|4295.09|4295.19|4294.59|4295.69|4295.09|4295.19|4294.59|69
1650937710000|2022-04-26 01:48:30|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.19|4294.59|22
1650937720000|2022-04-26 01:48:40|4295.69|4295.09|4295.44|4294.84|4295.69|4295.09|4295.19|4294.59|29
1650937730000|2022-04-26 01:48:50|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|6
1650937740000|2022-04-26 01:49:00|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.44|4294.84|42
1650937750000|2022-04-26 01:49:10|4295.81|4295.21|4296.19|4295.59|4296.19|4295.59|4295.69|4295.09|14
1650937760000|2022-04-26 01:49:20|4295.94|4295.34|4296.19|4295.59|4296.19|4295.59|4295.94|4295.34|23
1650937770000|2022-04-26 01:49:30|4296.06|4295.46|4296.44|4295.84|4296.44|4295.84|4296.06|4295.46|11
1650937780000|2022-04-26 01:49:40|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|21
1650937790000|2022-04-26 01:49:50|4296.81|4296.21|4296.81|4296.21|4296.81|4296.21|4296.69|4296.09|1
1650937800000|2022-04-26 01:50:00|4296.94|4296.34|4296.44|4295.84|4296.94|4296.34|4296.31|4295.71|21
1650937810000|2022-04-26 01:50:10|4296.19|4295.59|4296.06|4295.46|4296.19|4295.59|4296.06|4295.46|3
1650937820000|2022-04-26 01:50:20|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.69|4295.09|27
1650937830000|2022-04-26 01:50:30|4295.69|4295.09|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|20
1650937840000|2022-04-26 01:50:40|4295.81|4295.21|4295.94|4295.34|4296.06|4295.46|4295.69|4295.09|10
1650937850000|2022-04-26 01:50:50|4296.06|4295.46|4296.06|4295.46|4296.19|4295.59|4295.94|4295.34|8
1650937860000|2022-04-26 01:51:00|4296.19|4295.59|4296.19|4295.59|4296.31|4295.71|4295.94|4295.34|19
1650937870000|2022-04-26 01:51:10|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|8
1650937880000|2022-04-26 01:51:20|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.31|4295.71|9
1650937890000|2022-04-26 01:51:30|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|6
1650937900000|2022-04-26 01:51:40|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|8
1650937910000|2022-04-26 01:51:50|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|14
1650937920000|2022-04-26 01:52:00|4296.44|4295.84|4296.31|4295.71|4296.44|4295.84|4296.19|4295.59|30
1650937930000|2022-04-26 01:52:10|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|0
1650937940000|2022-04-26 01:52:20|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.31|4295.71|10
1650937950000|2022-04-26 01:52:30|4296.31|4295.71|4296.69|4296.09|4296.69|4296.09|4296.31|4295.71|10
1650937960000|2022-04-26 01:52:40|||||||||2
1650937970000|2022-04-26 01:52:50|4296.81|4296.21|4296.69|4296.09|4296.81|4296.21|4296.44|4295.84|15
1650937980000|2022-04-26 01:53:00|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|5
1650937990000|2022-04-26 01:53:10|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|7
1650938000000|2022-04-26 01:53:20|4296.56|4295.96|4296.56|4295.96|4296.69|4296.09|4296.44|4295.84|10
1650938010000|2022-04-26 01:53:30|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|1
1650938020000|2022-04-26 01:53:40|||||||||2
1650938030000|2022-04-26 01:53:50|||||||||6
1650938040000|2022-04-26 01:54:00|||||||||4
1650938050000|2022-04-26 01:54:10|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|9
1650938060000|2022-04-26 01:54:20|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|17
1650938070000|2022-04-26 01:54:30|4296.69|4296.09|4297.19|4296.59|4297.19|4296.59|4296.69|4296.09|13
1650938080000|2022-04-26 01:54:40|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|36
1650938090000|2022-04-26 01:54:50|4297.06|4296.46|4297.06|4296.46|4297.06|4296.46|4296.94|4296.34|6
1650938100000|2022-04-26 01:55:00|4296.94|4296.34|4296.94|4296.34|4297.06|4296.46|4296.94|4296.34|5
1650938110000|2022-04-26 01:55:10|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|9
1650938120000|2022-04-26 01:55:20|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|3
1650938130000|2022-04-26 01:55:30|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|6
1650938140000|2022-04-26 01:55:40|4296.69|4296.09|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|1
1650938150000|2022-04-26 01:55:50|4296.81|4296.21|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|5
1650938160000|2022-04-26 01:56:00|4296.94|4296.34|4296.44|4295.84|4296.94|4296.34|4296.44|4295.84|44
1650938170000|2022-04-26 01:56:10|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|4296.19|4295.59|35
1650938180000|2022-04-26 01:56:20|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|5
1650938190000|2022-04-26 01:56:30|4296.31|4295.71|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|13
1650938210000|2022-04-26 01:56:50|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.44|4295.84|14
1650938220000|2022-04-26 01:57:00|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|20
1650938230000|2022-04-26 01:57:10|||||||||2
1650938240000|2022-04-26 01:57:20|4296.56|4295.96|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|37
1650938250000|2022-04-26 01:57:30|4296.31|4295.71|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|8
1650938260000|2022-04-26 01:57:40|||||||||6
1650938270000|2022-04-26 01:57:50|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4296.06|4295.46|7
1650938280000|2022-04-26 01:58:00|4295.94|4295.34|4295.94|4295.34|4296.19|4295.59|4295.69|4295.09|35
1650938290000|2022-04-26 01:58:10|4295.81|4295.21|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|46
1650938300000|2022-04-26 01:58:20|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.44|4294.84|38
1650938310000|2022-04-26 01:58:30|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|18
1650938320000|2022-04-26 01:58:40|4295.81|4295.21|4296.19|4295.59|4296.19|4295.59|4295.81|4295.21|5
1650938330000|2022-04-26 01:58:50|||||||||16
1650938340000|2022-04-26 01:59:00|||||||||2
1650938350000|2022-04-26 01:59:10|4296.31|4295.71|4296.56|4295.96|4296.69|4296.09|4296.31|4295.71|8
1650938360000|2022-04-26 01:59:20|4296.44|4295.84|4296.94|4296.34|4296.94|4296.34|4296.44|4295.84|44
1650938370000|2022-04-26 01:59:30|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|21
1650938380000|2022-04-26 01:59:40|||||||||5
1650938390000|2022-04-26 01:59:50|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|34
1650938400000|2022-04-26 02:00:00|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|28
1650938410000|2022-04-26 02:00:10|4297.31|4296.71|4297.94|4297.34|4297.94|4297.34|4297.19|4296.59|44
1650938420000|2022-04-26 02:00:20|4297.81|4297.21|4297.69|4297.09|4297.94|4297.34|4297.69|4297.09|32
1650938430000|2022-04-26 02:00:30|4297.81|4297.21|4297.69|4297.09|4297.94|4297.34|4297.44|4296.84|29
1650938440000|2022-04-26 02:00:40|4297.44|4296.84|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|8
1650938450000|2022-04-26 02:00:50|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|38
1650938460000|2022-04-26 02:01:00|4297.56|4296.96|4297.69|4297.09|4297.94|4297.34|4297.56|4296.96|32
1650938470000|2022-04-26 02:01:10|4297.81|4297.21|4297.69|4297.09|4297.81|4297.21|4297.44|4296.84|17
1650938480000|2022-04-26 02:01:20|4297.56|4296.96|4297.19|4296.59|4297.56|4296.96|4297.19|4296.59|30
1650938490000|2022-04-26 02:01:30|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|34
1650938500000|2022-04-26 02:01:40|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|26
1650938510000|2022-04-26 02:01:50|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|33
1650938520000|2022-04-26 02:02:00|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|10
1650938530000|2022-04-26 02:02:10|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|6
1650938540000|2022-04-26 02:02:20|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|17
1650938550000|2022-04-26 02:02:30|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|4296.94|4296.34|6
1650938560000|2022-04-26 02:02:40|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4
1650938570000|2022-04-26 02:02:50|||||||||3
1650938580000|2022-04-26 02:03:00|4297.44|4296.84|4297.06|4296.46|4297.44|4296.84|4296.94|4296.34|47
1650938590000|2022-04-26 02:03:10|4297.19|4296.59|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|5
1650938600000|2022-04-26 02:03:20|4297.06|4296.46|4297.06|4296.46|4297.19|4296.59|4296.94|4296.34|2
1650938610000|2022-04-26 02:03:30|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|4
1650938620000|2022-04-26 02:03:40|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|3
1650938630000|2022-04-26 02:03:50|4297.06|4296.46|4296.94|4296.34|4297.19|4296.59|4296.81|4296.21|2
1650938640000|2022-04-26 02:04:00|4297.06|4296.46|4297.31|4296.71|4297.31|4296.71|4296.94|4296.34|14
1650938650000|2022-04-26 02:04:10|4297.19|4296.59|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|6
1650938670000|2022-04-26 02:04:30|||||||||4
1650938680000|2022-04-26 02:04:40|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|6
1650938690000|2022-04-26 02:04:50|4297.31|4296.71|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|2
1650938700000|2022-04-26 02:05:00|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.56|4296.96|11
1650938710000|2022-04-26 02:05:10|4297.81|4297.21|4297.69|4297.09|4297.94|4297.34|4297.69|4297.09|29
1650938720000|2022-04-26 02:05:20|4297.94|4297.34|4297.81|4297.21|4297.94|4297.34|4297.81|4297.21|14
1650938730000|2022-04-26 02:05:30|4297.94|4297.34|4297.69|4297.09|4297.94|4297.34|4297.69|4297.09|2
1650938740000|2022-04-26 02:05:40|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|3
1650938750000|2022-04-26 02:05:50|4297.81|4297.21|4297.69|4297.09|4297.94|4297.34|4297.69|4297.09|22
1650938760000|2022-04-26 02:06:00|4297.94|4297.34|4298.06|4297.46|4298.06|4297.46|4297.94|4297.34|12
1650938770000|2022-04-26 02:06:10|4297.94|4297.34|4298.44|4297.84|4298.44|4297.84|4297.94|4297.34|21
1650938780000|2022-04-26 02:06:20|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|18
1650938790000|2022-04-26 02:06:30|4298.81|4298.21|4298.94|4298.34|4299.19|4298.59|4298.81|4298.21|36
1650938800000|2022-04-26 02:06:40|4299.06|4298.46|4299.19|4298.59|4299.19|4298.59|4299.06|4298.46|1
1650938810000|2022-04-26 02:06:50|4299.44|4298.84|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|41
1650938820000|2022-04-26 02:07:00|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|24
1650938830000|2022-04-26 02:07:10|4299.44|4298.84|4299.69|4299.09|4299.69|4299.09|4299.19|4298.59|20
1650938840000|2022-04-26 02:07:20|4299.94|4299.34|4299.44|4298.84|4299.94|4299.34|4299.19|4298.59|40
1650938850000|2022-04-26 02:07:30|4299.56|4298.96|4299.69|4299.09|4299.94|4299.34|4299.44|4298.84|23
1650938860000|2022-04-26 02:07:40|4299.81|4299.21|4300.19|4299.59|4300.19|4299.59|4299.81|4299.21|13
1650938870000|2022-04-26 02:07:50|4299.94|4299.34|4299.94|4299.34|4299.94|4299.34|4299.94|4299.34|11
1650938880000|2022-04-26 02:08:00|4299.69|4299.09|4299.56|4298.96|4299.69|4299.09|4299.56|4298.96|12
1650938890000|2022-04-26 02:08:10|4299.44|4298.84|4299.44|4298.84|4299.69|4299.09|4299.44|4298.84|8
1650938900000|2022-04-26 02:08:20|4299.56|4298.96|4299.44|4298.84|4299.69|4299.09|4299.44|4298.84|2
1650938910000|2022-04-26 02:08:30|4299.31|4298.71|4299.19|4298.59|4299.31|4298.71|4299.19|4298.59|10
1650938920000|2022-04-26 02:08:40|4299.06|4298.46|4298.69|4298.09|4299.06|4298.46|4298.69|4298.09|13
1650938930000|2022-04-26 02:08:50|4298.94|4298.34|4298.94|4298.34|4299.06|4298.46|4298.94|4298.34|11
1650938940000|2022-04-26 02:09:00|4298.69|4298.09|4298.56|4297.96|4298.69|4298.09|4298.44|4297.84|31
1650938950000|2022-04-26 02:09:10|4298.69|4298.09|4298.44|4297.84|4298.94|4298.34|4298.44|4297.84|10
1650938960000|2022-04-26 02:09:20|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|3
1650938970000|2022-04-26 02:09:30|4298.56|4297.96|4298.44|4297.84|4298.56|4297.96|4298.31|4297.71|0
1650938980000|2022-04-26 02:09:40|4298.56|4297.96|4298.19|4297.59|4298.56|4297.96|4298.19|4297.59|0
1650938990000|2022-04-26 02:09:50|4298.06|4297.46|4298.19|4297.59|4298.31|4297.71|4297.94|4297.34|9
1650939000000|2022-04-26 02:10:00|4297.94|4297.34|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|32
1650939010000|2022-04-26 02:10:10|||||||||1
1650939020000|2022-04-26 02:10:20|4297.94|4297.34|4297.19|4296.59|4297.94|4297.34|4297.19|4296.59|35
1650939030000|2022-04-26 02:10:30|4297.31|4296.71|4296.94|4296.34|4297.44|4296.84|4296.94|4296.34|28
1650939040000|2022-04-26 02:10:40|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|15
1650939050000|2022-04-26 02:10:50|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|3
1650939060000|2022-04-26 02:11:00|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|14
1650939070000|2022-04-26 02:11:10|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|7
1650939080000|2022-04-26 02:11:20|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|16
1650939090000|2022-04-26 02:11:30|4297.06|4296.46|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|3
1650939110000|2022-04-26 02:11:50|4296.81|4296.21|4296.81|4296.21|4296.81|4296.21|4296.69|4296.09|16
1650939120000|2022-04-26 02:12:00|4296.94|4296.34|4297.44|4296.84|4297.44|4296.84|4296.94|4296.34|13
1650939130000|2022-04-26 02:12:10|||||||||14
1650939140000|2022-04-26 02:12:20|||||||||6
1650939150000|2022-04-26 02:12:30|||||||||5
1650939160000|2022-04-26 02:12:40|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|21
1650939180000|2022-04-26 02:13:00|||||||||9
1650939190000|2022-04-26 02:13:10|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|9
1650939200000|2022-04-26 02:13:20|4296.94|4296.34|4297.19|4296.59|4297.44|4296.84|4296.94|4296.34|6
1650939210000|2022-04-26 02:13:30|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|7
1650939220000|2022-04-26 02:13:40|||||||||5
1650939230000|2022-04-26 02:13:50|||||||||6
1650939240000|2022-04-26 02:14:00|4297.44|4296.84|4297.44|4296.84|4297.69|4297.09|4297.19|4296.59|18
1650939250000|2022-04-26 02:14:10|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.19|4296.59|12
1650939260000|2022-04-26 02:14:20|4297.31|4296.71|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|0
1650939270000|2022-04-26 02:14:30|||||||||1
1650939280000|2022-04-26 02:14:40|||||||||8
1650939290000|2022-04-26 02:14:50|||||||||5
1650939300000|2022-04-26 02:15:00|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|8
1650939310000|2022-04-26 02:15:10|||||||||17
1650939320000|2022-04-26 02:15:20|4297.31|4296.71|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|10
1650939330000|2022-04-26 02:15:30|4297.06|4296.46|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|6
1650939340000|2022-04-26 02:15:40|4296.69|4296.09|4296.69|4296.09|4296.94|4296.34|4296.69|4296.09|15
1650939350000|2022-04-26 02:15:50|||||||||7
1650939360000|2022-04-26 02:16:00|4296.81|4296.21|4296.31|4295.71|4296.81|4296.21|4296.31|4295.71|12
1650939370000|2022-04-26 02:16:10|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.19|4295.59|15
1650939380000|2022-04-26 02:16:20|4296.56|4295.96|4296.19|4295.59|4296.56|4295.96|4296.19|4295.59|26
1650939390000|2022-04-26 02:16:30|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|9
1650939400000|2022-04-26 02:16:40|4296.31|4295.71|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|26
1650939410000|2022-04-26 02:16:50|4296.31|4295.71|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|2
1650939420000|2022-04-26 02:17:00|4296.31|4295.71|4296.44|4295.84|4296.56|4295.96|4296.31|4295.71|26
1650939430000|2022-04-26 02:17:10|4296.31|4295.71|4296.19|4295.59|4296.31|4295.71|4296.19|4295.59|10
1650939440000|2022-04-26 02:17:20|4296.44|4295.84|4296.19|4295.59|4296.44|4295.84|4296.19|4295.59|13
1650939450000|2022-04-26 02:17:30|||||||||3
1650939470000|2022-04-26 02:17:50|4295.94|4295.34|4296.19|4295.59|4296.19|4295.59|4295.94|4295.34|38
1650939480000|2022-04-26 02:18:00|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|4296.44|4295.84|6
1650939490000|2022-04-26 02:18:10|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|5
1650939500000|2022-04-26 02:18:20|4296.81|4296.21|4296.69|4296.09|4296.81|4296.21|4296.69|4296.09|1
1650939510000|2022-04-26 02:18:30|4296.81|4296.21|4296.94|4296.34|4296.94|4296.34|4296.69|4296.09|2
1650939520000|2022-04-26 02:18:40|4297.06|4296.46|4297.19|4296.59|4297.44|4296.84|4297.06|4296.46|16
1650939530000|2022-04-26 02:18:50|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4296.94|4296.34|9
1650939540000|2022-04-26 02:19:00|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|6
1650939550000|2022-04-26 02:19:10|4297.31|4296.71|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|2
1650939560000|2022-04-26 02:19:20|4297.31|4296.71|4297.56|4296.96|4297.56|4296.96|4297.31|4296.71|7
1650939570000|2022-04-26 02:19:30|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|16
1650939580000|2022-04-26 02:19:40|4297.94|4297.34|4297.81|4297.21|4297.94|4297.34|4297.81|4297.21|14
1650939590000|2022-04-26 02:19:50|4297.94|4297.34|4298.19|4297.59|4298.19|4297.59|4297.69|4297.09|15
1650939600000|2022-04-26 02:20:00|4297.94|4297.34|4297.69|4297.09|4298.19|4297.59|4297.44|4296.84|12
1650939610000|2022-04-26 02:20:10|4297.94|4297.34|4297.69|4297.09|4297.94|4297.34|4297.69|4297.09|13
1650939620000|2022-04-26 02:20:20|4297.56|4296.96|4297.56|4296.96|4297.69|4297.09|4297.56|4296.96|5
1650939630000|2022-04-26 02:20:30|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|4297.69|4297.09|2
1650939640000|2022-04-26 02:20:40|4297.56|4296.96|4297.69|4297.09|4297.69|4297.09|4297.44|4296.84|8
1650939650000|2022-04-26 02:20:50|4297.81|4297.21|4297.81|4297.21|4297.81|4297.21|4297.81|4297.21|37
1650939660000|2022-04-26 02:21:00|4297.94|4297.34|4297.94|4297.34|4297.94|4297.34|4297.69|4297.09|5
1650939670000|2022-04-26 02:21:10|4297.69|4297.09|4297.94|4297.34|4297.94|4297.34|4297.69|4297.09|9
1650939680000|2022-04-26 02:21:20|4298.06|4297.46|4297.94|4297.34|4298.19|4297.59|4297.94|4297.34|4
1650939690000|2022-04-26 02:21:30|4298.06|4297.46|4298.19|4297.59|4298.19|4297.59|4298.06|4297.46|2
1650939700000|2022-04-26 02:21:40|||||||||7
1650939710000|2022-04-26 02:21:50|4297.94|4297.34|4298.19|4297.59|4298.19|4297.59|4297.94|4297.34|5
1650939720000|2022-04-26 02:22:00|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4297.94|4297.34|30
1650939730000|2022-04-26 02:22:10|4298.31|4297.71|4298.44|4297.84|4298.44|4297.84|4298.31|4297.71|9
1650939740000|2022-04-26 02:22:20|4298.69|4298.09|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|10
1650939750000|2022-04-26 02:22:30|4298.19|4297.59|4298.44|4297.84|4298.56|4297.96|4298.19|4297.59|7
1650939760000|2022-04-26 02:22:40|||||||||3
1650939770000|2022-04-26 02:22:50|4298.56|4297.96|4298.69|4298.09|4298.69|4298.09|4298.56|4297.96|2
1650939780000|2022-04-26 02:23:00|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|4298.44|4297.84|19
1650939790000|2022-04-26 02:23:10|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|4298.69|4298.09|6
1650939800000|2022-04-26 02:23:20|||||||||12
1650939810000|2022-04-26 02:23:30|4298.94|4298.34|4298.94|4298.34|4298.94|4298.34|4298.69|4298.09|13
1650939820000|2022-04-26 02:23:40|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4299.19|4298.59|18
1650939830000|2022-04-26 02:23:50|4299.69|4299.09|4299.94|4299.34|4299.94|4299.34|4299.69|4299.09|30
1650939840000|2022-04-26 02:24:00|4299.81|4299.21|4299.69|4299.09|4299.94|4299.34|4299.69|4299.09|49
1650939850000|2022-04-26 02:24:10|4299.81|4299.21|4299.94|4299.34|4299.94|4299.34|4299.69|4299.09|14
1650939860000|2022-04-26 02:24:20|4299.81|4299.21|4299.69|4299.09|4299.81|4299.21|4299.56|4298.96|24
1650939870000|2022-04-26 02:24:30|4299.56|4298.96|4299.94|4299.34|4300.06|4299.46|4299.44|4298.84|41
1650939880000|2022-04-26 02:24:40|4300.19|4299.59|4300.44|4299.84|4300.44|4299.84|4300.19|4299.59|32
1650939890000|2022-04-26 02:24:50|4300.69|4300.09|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|65
1650939900000|2022-04-26 02:25:00|4300.94|4300.34|4301.06|4300.46|4301.06|4300.46|4300.69|4300.09|94
1650939910000|2022-04-26 02:25:10|4301.19|4300.59|4300.69|4300.09|4301.19|4300.59|4300.56|4299.96|23
1650939920000|2022-04-26 02:25:20|4300.56|4299.96|4301.06|4300.46|4301.19|4300.59|4300.44|4299.84|86
1650939930000|2022-04-26 02:25:30|4301.19|4300.59|4301.44|4300.84|4301.69|4301.09|4301.19|4300.59|55
1650939940000|2022-04-26 02:25:40|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|22
1650939950000|2022-04-26 02:25:50|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|25
1650939960000|2022-04-26 02:26:00|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.44|4300.84|28
1650939970000|2022-04-26 02:26:10|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|81
1650939980000|2022-04-26 02:26:20|4301.56|4300.96|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|36
1650939990000|2022-04-26 02:26:30|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|18
1650940000000|2022-04-26 02:26:40|4300.94|4300.34|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|8
1650940010000|2022-04-26 02:26:50|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4301.19|4300.59|11
1650940020000|2022-04-26 02:27:00|4301.44|4300.84|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|45
1650940030000|2022-04-26 02:27:10|4301.31|4300.71|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|35
1650940040000|2022-04-26 02:27:20|4301.69|4301.09|4301.19|4300.59|4301.69|4301.09|4301.19|4300.59|47
1650940050000|2022-04-26 02:27:30|4301.06|4300.46|4301.44|4300.84|4301.44|4300.84|4301.06|4300.46|19
1650940060000|2022-04-26 02:27:40|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|8
1650940070000|2022-04-26 02:27:50|4301.06|4300.46|4300.69|4300.09|4301.19|4300.59|4300.69|4300.09|26
1650940080000|2022-04-26 02:28:00|4300.94|4300.34|4301.19|4300.59|4301.44|4300.84|4300.94|4300.34|58
1650940090000|2022-04-26 02:28:10|4301.06|4300.46|4300.94|4300.34|4301.19|4300.59|4300.69|4300.09|15
1650940100000|2022-04-26 02:28:20|4301.19|4300.59|4300.94|4300.34|4301.19|4300.59|4300.94|4300.34|18
1650940110000|2022-04-26 02:28:30|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|16
1650940120000|2022-04-26 02:28:40|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|18
1650940130000|2022-04-26 02:28:50|4300.81|4300.21|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|9
1650940140000|2022-04-26 02:29:00|4300.44|4299.84|4300.94|4300.34|4300.94|4300.34|4300.44|4299.84|26
1650940150000|2022-04-26 02:29:10|4301.06|4300.46|4301.19|4300.59|4301.19|4300.59|4301.06|4300.46|22
1650940160000|2022-04-26 02:29:20|||||||||14
1650940170000|2022-04-26 02:29:30|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|7
1650940180000|2022-04-26 02:29:40|4301.19|4300.59|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|30
1650940190000|2022-04-26 02:29:50|4301.31|4300.71|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|8
1650940200000|2022-04-26 02:30:00|4301.31|4300.71|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|31
1650940210000|2022-04-26 02:30:10|4301.31|4300.71|4301.44|4300.84|4301.44|4300.84|4301.31|4300.71|19
1650940220000|2022-04-26 02:30:20|4301.31|4300.71|4301.69|4301.09|4301.69|4301.09|4301.31|4300.71|18
1650940230000|2022-04-26 02:30:30|4301.44|4300.84|4301.56|4300.96|4301.56|4300.96|4301.44|4300.84|40
1650940240000|2022-04-26 02:30:40|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|0
1650940250000|2022-04-26 02:30:50|||||||||1
1650940260000|2022-04-26 02:31:00|4301.19|4300.59|4301.69|4301.09|4301.69|4301.09|4301.19|4300.59|43
1650940270000|2022-04-26 02:31:10|4301.56|4300.96|4301.44|4300.84|4301.56|4300.96|4301.44|4300.84|9
1650940280000|2022-04-26 02:31:20|4301.56|4300.96|4301.44|4300.84|4301.56|4300.96|4301.44|4300.84|4
1650940290000|2022-04-26 02:31:30|4301.19|4300.59|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|20
1650940300000|2022-04-26 02:31:40|4301.44|4300.84|4301.69|4301.09|4301.69|4301.09|4301.44|4300.84|17
1650940310000|2022-04-26 02:31:50|4301.44|4300.84|4301.69|4301.09|4301.69|4301.09|4301.44|4300.84|5
1650940320000|2022-04-26 02:32:00|||||||||8
1650940330000|2022-04-26 02:32:10|4301.44|4300.84|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|198
1650940340000|2022-04-26 02:32:20|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|28
1650940350000|2022-04-26 02:32:30|||||||||22
1650940360000|2022-04-26 02:32:40|4300.94|4300.34|4300.94|4300.34|4301.06|4300.46|4300.94|4300.34|12
1650940370000|2022-04-26 02:32:50|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|40
1650940380000|2022-04-26 02:33:00|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4301.19|4300.59|7
1650940390000|2022-04-26 02:33:10|4300.94|4300.34|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|12
1650940400000|2022-04-26 02:33:20|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|5
1650940410000|2022-04-26 02:33:30|4300.81|4300.21|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|29
1650940420000|2022-04-26 02:33:40|4300.81|4300.21|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|21
1650940430000|2022-04-26 02:33:50|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.81|4300.21|24
1650940440000|2022-04-26 02:34:00|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|21
1650940450000|2022-04-26 02:34:10|||||||||1
1650940460000|2022-04-26 02:34:20|||||||||3
1650940470000|2022-04-26 02:34:30|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|7
1650940480000|2022-04-26 02:34:40|4300.81|4300.21|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|7
1650940500000|2022-04-26 02:35:00|4300.94|4300.34|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|35
1650940510000|2022-04-26 02:35:10|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|20
1650940520000|2022-04-26 02:35:20|4301.19|4300.59|4301.44|4300.84|4301.44|4300.84|4300.94|4300.34|41
1650940530000|2022-04-26 02:35:30|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4300.94|4300.34|25
1650940550000|2022-04-26 02:35:50|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4301.19|4300.59|6
1650940560000|2022-04-26 02:36:00|4301.31|4300.71|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|21
1650940580000|2022-04-26 02:36:20|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4301.19|4300.59|3
1650940590000|2022-04-26 02:36:30|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4301.19|4300.59|0
1650940610000|2022-04-26 02:36:50|4301.31|4300.71|4301.44|4300.84|4301.44|4300.84|4301.31|4300.71|13
1650940620000|2022-04-26 02:37:00|4301.31|4300.71|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|5
1650940630000|2022-04-26 02:37:10|4301.31|4300.71|4301.31|4300.71|4301.31|4300.71|4301.31|4300.71|4
1650940640000|2022-04-26 02:37:20|4301.44|4300.84|4301.69|4301.09|4301.69|4301.09|4301.31|4300.71|29
1650940650000|2022-04-26 02:37:30|||||||||1
1650940660000|2022-04-26 02:37:40|||||||||91
1650940670000|2022-04-26 02:37:50|4301.44|4300.84|4301.69|4301.09|4301.69|4301.09|4301.44|4300.84|249
1650940680000|2022-04-26 02:38:00|||||||||60
1650940700000|2022-04-26 02:38:20|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|22
1650940710000|2022-04-26 02:38:30|||||||||5
1650940730000|2022-04-26 02:38:50|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|59
1650940740000|2022-04-26 02:39:00|||||||||7
1650940750000|2022-04-26 02:39:10|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|11
1650940760000|2022-04-26 02:39:20|||||||||11
1650940780000|2022-04-26 02:39:40|4300.69|4300.09|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|19
1650940800000|2022-04-26 02:40:00|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|10
1650940830000|2022-04-26 02:40:30|||||||||16
1650940870000|2022-04-26 02:41:10|4301.31|4300.71|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|6
1650940880000|2022-04-26 02:41:20|||||||||4
1650940890000|2022-04-26 02:41:30|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|19
1650940900000|2022-04-26 02:41:40|||||||||50
1650940920000|2022-04-26 02:42:00|4302.44|4301.84|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|390
1650940930000|2022-04-26 02:42:10|4302.44|4301.84|4302.44|4301.84|4302.69|4302.09|4302.44|4301.84|96
1650940940000|2022-04-26 02:42:20|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|7
1650940950000|2022-04-26 02:42:30|||||||||13
1650940960000|2022-04-26 02:42:40|4302.94|4302.34|4302.94|4302.34|4302.94|4302.34|4302.94|4302.34|20
1650940970000|2022-04-26 02:42:50|4303.06|4302.46|4303.19|4302.59|4303.44|4302.84|4302.94|4302.34|126
1650940980000|2022-04-26 02:43:00|||||||||18
1650940990000|2022-04-26 02:43:10|4303.31|4302.71|4303.19|4302.59|4303.31|4302.71|4303.19|4302.59|6
1650941000000|2022-04-26 02:43:20|||||||||10
1650941020000|2022-04-26 02:43:40|4303.44|4302.84|4303.19|4302.59|4303.44|4302.84|4303.19|4302.59|27
1650941030000|2022-04-26 02:43:50|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|6
1650941040000|2022-04-26 02:44:00|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|24
1650941050000|2022-04-26 02:44:10|4303.94|4303.34|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|49
1650941060000|2022-04-26 02:44:20|4303.94|4303.34|4303.94|4303.34|4304.19|4303.59|4303.94|4303.34|126
1650941070000|2022-04-26 02:44:30|||||||||12
1650941080000|2022-04-26 02:44:40|4303.69|4303.09|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|49
1650941090000|2022-04-26 02:44:50|||||||||17
1650941100000|2022-04-26 02:45:00|4303.69|4303.09|4303.69|4303.09|4303.81|4303.21|4303.69|4303.09|12
1650941110000|2022-04-26 02:45:10|4303.94|4303.34|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|17
1650941120000|2022-04-26 02:45:20|4303.56|4302.96|4303.44|4302.84|4303.56|4302.96|4303.44|4302.84|42
1650941130000|2022-04-26 02:45:30|4303.19|4302.59|4303.19|4302.59|4303.44|4302.84|4303.19|4302.59|70
1650941140000|2022-04-26 02:45:40|||||||||16
1650941150000|2022-04-26 02:45:50|4303.31|4302.71|4303.19|4302.59|4303.31|4302.71|4303.19|4302.59|14
1650941160000|2022-04-26 02:46:00|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|19
1650941170000|2022-04-26 02:46:10|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|23
1650941180000|2022-04-26 02:46:20|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|10
1650941190000|2022-04-26 02:46:30|||||||||3
1650941200000|2022-04-26 02:46:40|||||||||7
1650941210000|2022-04-26 02:46:50|4303.56|4302.96|4303.44|4302.84|4303.56|4302.96|4303.44|4302.84|6
1650941220000|2022-04-26 02:47:00|4303.56|4302.96|4303.69|4303.09|4303.69|4303.09|4303.56|4302.96|8
1650941230000|2022-04-26 02:47:10|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|16
1650941240000|2022-04-26 02:47:20|4303.69|4303.09|4303.56|4302.96|4303.69|4303.09|4303.56|4302.96|7
1650941250000|2022-04-26 02:47:30|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|1
1650941260000|2022-04-26 02:47:40|||||||||6
1650941280000|2022-04-26 02:48:00|4303.56|4302.96|4303.44|4302.84|4303.69|4303.09|4303.44|4302.84|19
1650941290000|2022-04-26 02:48:10|4303.31|4302.71|4303.44|4302.84|4303.44|4302.84|4303.31|4302.71|25
1650941300000|2022-04-26 02:48:20|4303.19|4302.59|4303.19|4302.59|4303.31|4302.71|4303.19|4302.59|9
1650941310000|2022-04-26 02:48:30|4303.31|4302.71|4303.44|4302.84|4303.44|4302.84|4303.19|4302.59|0
1650941320000|2022-04-26 02:48:40|||||||||2
1650941330000|2022-04-26 02:48:50|||||||||2
1650941340000|2022-04-26 02:49:00|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|6
1650941350000|2022-04-26 02:49:10|||||||||2
1650941360000|2022-04-26 02:49:20|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|30
1650941370000|2022-04-26 02:49:30|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4303.94|4303.34|55
1650941380000|2022-04-26 02:49:40|||||||||31
1650941390000|2022-04-26 02:49:50|||||||||117
1650941400000|2022-04-26 02:50:00|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|57
1650941410000|2022-04-26 02:50:10|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|6
1650941440000|2022-04-26 02:50:40|||||||||6
1650941450000|2022-04-26 02:50:50|||||||||21
1650941460000|2022-04-26 02:51:00|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|20
1650941470000|2022-04-26 02:51:10|||||||||2
1650941500000|2022-04-26 02:51:40|4303.94|4303.34|4304.19|4303.59|4304.19|4303.59|4303.94|4303.34|33
1650941530000|2022-04-26 02:52:10|||||||||22
1650941540000|2022-04-26 02:52:20|||||||||1
1650941560000|2022-04-26 02:52:40|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|57
1650941570000|2022-04-26 02:52:50|4304.06|4303.46|4303.94|4303.34|4304.06|4303.46|4303.94|4303.34|12
1650941580000|2022-04-26 02:53:00|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|22
1650941590000|2022-04-26 02:53:10|4304.06|4303.46|4303.94|4303.34|4304.06|4303.46|4303.94|4303.34|17
1650941600000|2022-04-26 02:53:20|||||||||6
1650941610000|2022-04-26 02:53:30|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|22
1650941620000|2022-04-26 02:53:40|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|31
1650941630000|2022-04-26 02:53:50|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|13
1650941640000|2022-04-26 02:54:00|||||||||18
1650941680000|2022-04-26 02:54:40|||||||||194
1650941700000|2022-04-26 02:55:00|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|25
1650941710000|2022-04-26 02:55:10|4303.81|4303.21|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|13
1650941720000|2022-04-26 02:55:20|4303.69|4303.09|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|9
1650941730000|2022-04-26 02:55:30|||||||||2
1650941740000|2022-04-26 02:55:40|4303.69|4303.09|4303.81|4303.21|4303.94|4303.34|4303.69|4303.09|31
1650941750000|2022-04-26 02:55:50|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|0
1650941760000|2022-04-26 02:56:00|4303.81|4303.21|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|14
1650941770000|2022-04-26 02:56:10|4303.81|4303.21|4303.69|4303.09|4303.81|4303.21|4303.69|4303.09|8
1650941780000|2022-04-26 02:56:20|||||||||1
1650941790000|2022-04-26 02:56:30|||||||||3
1650941800000|2022-04-26 02:56:40|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|30
1650941810000|2022-04-26 02:56:50|4303.81|4303.21|4303.69|4303.09|4303.81|4303.21|4303.69|4303.09|15
1650941820000|2022-04-26 02:57:00|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|34
1650941830000|2022-04-26 02:57:10|||||||||1
1650941860000|2022-04-26 02:57:40|||||||||25
1650941870000|2022-04-26 02:57:50|4304.06|4303.46|4303.94|4303.34|4304.19|4303.59|4303.94|4303.34|7
1650941880000|2022-04-26 02:58:00|||||||||17
1650941890000|2022-04-26 02:58:10|||||||||1
1650941900000|2022-04-26 02:58:20|4304.06|4303.46|4304.06|4303.46|4304.06|4303.46|4304.06|4303.46|5
1650941910000|2022-04-26 02:58:30|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|2
1650941920000|2022-04-26 02:58:40|||||||||39
1650941930000|2022-04-26 02:58:50|||||||||45
1650941940000|2022-04-26 02:59:00|4304.06|4303.46|4304.19|4303.59|4304.19|4303.59|4304.06|4303.46|44
1650941950000|2022-04-26 02:59:10|4303.94|4303.34|4304.19|4303.59|4304.19|4303.59|4303.94|4303.34|21
1650941960000|2022-04-26 02:59:20|4303.94|4303.34|4304.19|4303.59|4304.19|4303.59|4303.94|4303.34|6
1650941970000|2022-04-26 02:59:30|||||||||7
1650941990000|2022-04-26 02:59:50|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|42
1650942000000|2022-04-26 03:00:00|4303.69|4303.09|4303.69|4303.09|4303.81|4303.21|4303.69|4303.09|26
1650942020000|2022-04-26 03:00:20|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|9
1650942030000|2022-04-26 03:00:30|4304.06|4303.46|4303.81|4303.21|4304.06|4303.46|4303.81|4303.21|22
1650942040000|2022-04-26 03:00:40|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|0
1650942050000|2022-04-26 03:00:50|4303.81|4303.21|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|16
1650942060000|2022-04-26 03:01:00|||||||||26
1650942070000|2022-04-26 03:01:10|4303.81|4303.21|4303.94|4303.34|4303.94|4303.34|4303.81|4303.21|15
1650942080000|2022-04-26 03:01:20|4304.06|4303.46|4304.19|4303.59|4304.19|4303.59|4304.06|4303.46|9
1650942090000|2022-04-26 03:01:30|||||||||8
1650942120000|2022-04-26 03:02:00|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|356
1650942130000|2022-04-26 03:02:10|||||||||44
1650942140000|2022-04-26 03:02:20|||||||||2
1650942160000|2022-04-26 03:02:40|||||||||65
1650942170000|2022-04-26 03:02:50|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|31
1650942180000|2022-04-26 03:03:00|4304.69|4304.09|4305.19|4304.59|4305.19|4304.59|4304.69|4304.09|93
1650942190000|2022-04-26 03:03:10|||||||||33
1650942210000|2022-04-26 03:03:30|||||||||47
1650942220000|2022-04-26 03:03:40|||||||||18
1650942230000|2022-04-26 03:03:50|||||||||4
1650942240000|2022-04-26 03:04:00|||||||||25
1650942250000|2022-04-26 03:04:10|||||||||7
1650942280000|2022-04-26 03:04:40|||||||||106
1650942290000|2022-04-26 03:04:50|||||||||8
1650942300000|2022-04-26 03:05:00|||||||||5
1650942310000|2022-04-26 03:05:10|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|27
1650942320000|2022-04-26 03:05:20|||||||||1
1650942330000|2022-04-26 03:05:30|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|16
1650942340000|2022-04-26 03:05:40|||||||||3
1650942350000|2022-04-26 03:05:50|||||||||20
1650942360000|2022-04-26 03:06:00|||||||||36
1650942370000|2022-04-26 03:06:10|||||||||314
1650942380000|2022-04-26 03:06:20|||||||||64
1650942390000|2022-04-26 03:06:30|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|28
1650942400000|2022-04-26 03:06:40|||||||||2
1650942410000|2022-04-26 03:06:50|4304.69|4304.09|4304.94|4304.34|4305.06|4304.46|4304.69|4304.09|87
1650942420000|2022-04-26 03:07:00|4305.19|4304.59|4304.94|4304.34|4305.19|4304.59|4304.94|4304.34|42
1650942440000|2022-04-26 03:07:20|4304.69|4304.09|4304.94|4304.34|4304.94|4304.34|4304.69|4304.09|20
1650942450000|2022-04-26 03:07:30|4305.06|4304.46|4304.94|4304.34|4305.06|4304.46|4304.94|4304.34|12
1650942460000|2022-04-26 03:07:40|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|17
1650942470000|2022-04-26 03:07:50|4304.44|4303.84|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|9
1650942490000|2022-04-26 03:08:10|4304.44|4303.84|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|19
1650942510000|2022-04-26 03:08:30|4304.56|4303.96|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|18
1650942520000|2022-04-26 03:08:40|4304.94|4304.34|4304.81|4304.21|4304.94|4304.34|4304.69|4304.09|18
1650942530000|2022-04-26 03:08:50|4304.69|4304.09|4304.94|4304.34|4304.94|4304.34|4304.69|4304.09|3
1650942540000|2022-04-26 03:09:00|4305.06|4304.46|4305.19|4304.59|4305.19|4304.59|4305.06|4304.46|35
1650942550000|2022-04-26 03:09:10|||||||||6
1650942560000|2022-04-26 03:09:20|||||||||99
1650942570000|2022-04-26 03:09:30|||||||||4
1650942590000|2022-04-26 03:09:50|||||||||48
1650942600000|2022-04-26 03:10:00|||||||||78
1650942610000|2022-04-26 03:10:10|4304.94|4304.34|4304.81|4304.21|4304.94|4304.34|4304.69|4304.09|69
1650942620000|2022-04-26 03:10:20|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|1
1650942630000|2022-04-26 03:10:30|||||||||8
1650942650000|2022-04-26 03:10:50|||||||||23
1650942660000|2022-04-26 03:11:00|4305.06|4304.46|4305.19|4304.59|4305.19|4304.59|4305.06|4304.46|13
1650942670000|2022-04-26 03:11:10|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|27
1650942680000|2022-04-26 03:11:20|4305.06|4304.46|4304.94|4304.34|4305.19|4304.59|4304.94|4304.34|26
1650942690000|2022-04-26 03:11:30|||||||||1
1650942700000|2022-04-26 03:11:40|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|15
1650942710000|2022-04-26 03:11:50|||||||||4
1650942730000|2022-04-26 03:12:10|||||||||241
1650942750000|2022-04-26 03:12:30|||||||||12
1650942760000|2022-04-26 03:12:40|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|153
1650942770000|2022-04-26 03:12:50|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|13
1650942780000|2022-04-26 03:13:00|4304.56|4303.96|4304.94|4304.34|4304.94|4304.34|4304.44|4303.84|38
1650942790000|2022-04-26 03:13:10|4305.06|4304.46|4305.19|4304.59|4305.19|4304.59|4305.06|4304.46|37
1650942810000|2022-04-26 03:13:30|||||||||16
1650942840000|2022-04-26 03:14:00|||||||||96
1650942850000|2022-04-26 03:14:10|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|74
1650942860000|2022-04-26 03:14:20|||||||||3
1650942890000|2022-04-26 03:14:50|||||||||25
1650942940000|2022-04-26 03:15:40|||||||||102
1650942950000|2022-04-26 03:15:50|||||||||3
1650942960000|2022-04-26 03:16:00|||||||||29
1650942970000|2022-04-26 03:16:10|4305.81|4305.21|4306.56|4305.96|4306.94|4306.34|4305.81|4305.21|744
1650942980000|2022-04-26 03:16:20|4306.44|4305.84|4306.31|4305.71|4306.69|4306.09|4306.31|4305.71|109
1650942990000|2022-04-26 03:16:30|4306.19|4305.59|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|25
1650943000000|2022-04-26 03:16:40|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|53
1650943010000|2022-04-26 03:16:50|4306.44|4305.84|4305.94|4305.34|4306.44|4305.84|4305.94|4305.34|29
1650943020000|2022-04-26 03:17:00|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|24
1650943030000|2022-04-26 03:17:10|4305.94|4305.34|4305.44|4304.84|4305.94|4305.34|4305.44|4304.84|36
1650943040000|2022-04-26 03:17:20|4305.19|4304.59|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|16
1650943050000|2022-04-26 03:17:30|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|20
1650943060000|2022-04-26 03:17:40|4304.94|4304.34|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|53
1650943070000|2022-04-26 03:17:50|||||||||14
1650943080000|2022-04-26 03:18:00|4304.94|4304.34|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|61
1650943090000|2022-04-26 03:18:10|4304.94|4304.34|4304.44|4303.84|4304.94|4304.34|4304.44|4303.84|40
1650943100000|2022-04-26 03:18:20|||||||||2
1650943110000|2022-04-26 03:18:30|4304.19|4303.59|4304.31|4303.71|4304.44|4303.84|4304.19|4303.59|55
1650943120000|2022-04-26 03:18:40|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|1
1650943130000|2022-04-26 03:18:50|4304.06|4303.46|4304.19|4303.59|4304.19|4303.59|4304.06|4303.46|21
1650943140000|2022-04-26 03:19:00|4304.44|4303.84|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|35
1650943150000|2022-04-26 03:19:10|4304.94|4304.34|4305.44|4304.84|4305.44|4304.84|4304.94|4304.34|13
1650943160000|2022-04-26 03:19:20|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|8
1650943170000|2022-04-26 03:19:30|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|22
1650943180000|2022-04-26 03:19:40|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|11
1650943190000|2022-04-26 03:19:50|4305.06|4304.46|4304.94|4304.34|4305.06|4304.46|4304.69|4304.09|17
1650943200000|2022-04-26 03:20:00|4304.81|4304.21|4304.69|4304.09|4304.81|4304.21|4304.69|4304.09|19
1650943220000|2022-04-26 03:20:20|||||||||15
1650943230000|2022-04-26 03:20:30|||||||||22
1650943240000|2022-04-26 03:20:40|||||||||12
1650943250000|2022-04-26 03:20:50|4304.44|4303.84|4304.44|4303.84|4304.69|4304.09|4304.44|4303.84|20
1650943260000|2022-04-26 03:21:00|4304.31|4303.71|4304.44|4303.84|4304.44|4303.84|4304.19|4303.59|27
1650943270000|2022-04-26 03:21:10|4304.19|4303.59|4304.44|4303.84|4304.44|4303.84|4304.19|4303.59|27
1650943290000|2022-04-26 03:21:30|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|30
1650943300000|2022-04-26 03:21:40|4304.44|4303.84|4304.94|4304.34|4304.94|4304.34|4304.44|4303.84|7
1650943310000|2022-04-26 03:21:50|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|7
1650943320000|2022-04-26 03:22:00|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|18
1650943330000|2022-04-26 03:22:10|4305.06|4304.46|4305.19|4304.59|4305.19|4304.59|4305.06|4304.46|6
1650943340000|2022-04-26 03:22:20|4305.06|4304.46|4304.94|4304.34|4305.19|4304.59|4304.94|4304.34|5
1650943350000|2022-04-26 03:22:30|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|7
1650943360000|2022-04-26 03:22:40|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4
1650943370000|2022-04-26 03:22:50|||||||||4
1650943390000|2022-04-26 03:23:10|4305.19|4304.59|4305.31|4304.71|4305.31|4304.71|4305.19|4304.59|36
1650943400000|2022-04-26 03:23:20|4305.19|4304.59|4305.94|4305.34|4305.94|4305.34|4305.19|4304.59|41
1650943410000|2022-04-26 03:23:30|4305.69|4305.09|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|45
1650943420000|2022-04-26 03:23:40|4305.81|4305.21|4306.69|4306.09|4306.69|4306.09|4305.69|4305.09|41
1650943430000|2022-04-26 03:23:50|4306.56|4305.96|4306.44|4305.84|4306.56|4305.96|4306.44|4305.84|51
1650943440000|2022-04-26 03:24:00|4306.19|4305.59|4305.94|4305.34|4306.19|4305.59|4305.69|4305.09|102
1650943450000|2022-04-26 03:24:10|4306.06|4305.46|4306.19|4305.59|4306.19|4305.59|4306.06|4305.46|9
1650943460000|2022-04-26 03:24:20|4306.31|4305.71|4306.19|4305.59|4306.31|4305.71|4306.19|4305.59|10
1650943470000|2022-04-26 03:24:30|4306.31|4305.71|4306.19|4305.59|4306.31|4305.71|4306.19|4305.59|7
1650943490000|2022-04-26 03:24:50|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|90
1650943500000|2022-04-26 03:25:00|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|44
1650943510000|2022-04-26 03:25:10|4305.81|4305.21|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|14
1650943520000|2022-04-26 03:25:20|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.81|4305.21|5
1650943530000|2022-04-26 03:25:30|||||||||1
1650943540000|2022-04-26 03:25:40|4306.06|4305.46|4306.19|4305.59|4306.19|4305.59|4305.94|4305.34|10
1650943550000|2022-04-26 03:25:50|4306.31|4305.71|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|16
1650943560000|2022-04-26 03:26:00|4306.19|4305.59|4306.19|4305.59|4306.44|4305.84|4306.06|4305.46|49
1650943570000|2022-04-26 03:26:10|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|2
1650943580000|2022-04-26 03:26:20|4306.06|4305.46|4306.06|4305.46|4306.19|4305.59|4306.06|4305.46|4
1650943590000|2022-04-26 03:26:30|4306.19|4305.59|4306.06|4305.46|4306.19|4305.59|4305.94|4305.34|8
1650943600000|2022-04-26 03:26:40|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|1
1650943620000|2022-04-26 03:27:00|4306.31|4305.71|4306.31|4305.71|4306.44|4305.84|4306.31|4305.71|17
1650943630000|2022-04-26 03:27:10|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|50
1650943640000|2022-04-26 03:27:20|4306.69|4306.09|4306.44|4305.84|4306.69|4306.09|4306.44|4305.84|25
1650943650000|2022-04-26 03:27:30|||||||||34
1650943660000|2022-04-26 03:27:40|||||||||1
1650943670000|2022-04-26 03:27:50|||||||||13
1650943680000|2022-04-26 03:28:00|4306.19|4305.59|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|18
1650943710000|2022-04-26 03:28:30|4306.56|4305.96|4306.69|4306.09|4306.69|4306.09|4306.56|4305.96|19
1650943720000|2022-04-26 03:28:40|4306.94|4306.34|4307.19|4306.59|4307.19|4306.59|4306.94|4306.34|60
1650943730000|2022-04-26 03:28:50|4306.94|4306.34|4306.94|4306.34|4307.19|4306.59|4306.69|4306.09|34
1650943740000|2022-04-26 03:29:00|4306.69|4306.09|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|10
1650943750000|2022-04-26 03:29:10|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|6
1650943760000|2022-04-26 03:29:20|||||||||1
1650943770000|2022-04-26 03:29:30|4307.19|4306.59|4306.94|4306.34|4307.19|4306.59|4306.94|4306.34|12
1650943790000|2022-04-26 03:29:50|4306.81|4306.21|4306.94|4306.34|4306.94|4306.34|4306.81|4306.21|20
1650943800000|2022-04-26 03:30:00|4307.06|4306.46|4306.69|4306.09|4307.06|4306.46|4306.69|4306.09|41
1650943810000|2022-04-26 03:30:10|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|8
1650943820000|2022-04-26 03:30:20|4307.19|4306.59|4307.19|4306.59|4307.19|4306.59|4307.19|4306.59|17
1650943830000|2022-04-26 03:30:30|||||||||2
1650943840000|2022-04-26 03:30:40|4307.06|4306.46|4307.06|4306.46|4307.06|4306.46|4307.06|4306.46|20
1650943850000|2022-04-26 03:30:50|4307.19|4306.59|4307.19|4306.59|4307.19|4306.59|4306.94|4306.34|10
1650943860000|2022-04-26 03:31:00|4307.44|4306.84|4307.44|4306.84|4307.44|4306.84|4307.44|4306.84|12
1650943870000|2022-04-26 03:31:10|4307.69|4307.09|4307.31|4306.71|4307.69|4307.09|4307.19|4306.59|99
1650943880000|2022-04-26 03:31:20|4307.19|4306.59|4306.94|4306.34|4307.19|4306.59|4306.94|4306.34|28
1650943890000|2022-04-26 03:31:30|||||||||19
1650943900000|2022-04-26 03:31:40|||||||||17
1650943910000|2022-04-26 03:31:50|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|6
1650943920000|2022-04-26 03:32:00|4306.56|4305.96|4306.69|4306.09|4306.69|4306.09|4306.44|4305.84|32
1650943940000|2022-04-26 03:32:20|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|24
1650943950000|2022-04-26 03:32:30|4307.06|4306.46|4307.19|4306.59|4307.19|4306.59|4307.06|4306.46|38
1650943960000|2022-04-26 03:32:40|4307.44|4306.84|4307.19|4306.59|4307.44|4306.84|4307.19|4306.59|20
1650943970000|2022-04-26 03:32:50|4307.44|4306.84|4307.44|4306.84|4307.44|4306.84|4307.44|4306.84|11
1650943980000|2022-04-26 03:33:00|4307.31|4306.71|4307.19|4306.59|4307.31|4306.71|4307.19|4306.59|10
1650943990000|2022-04-26 03:33:10|||||||||5
1650944000000|2022-04-26 03:33:20|4307.31|4306.71|4307.19|4306.59|4307.44|4306.84|4307.19|4306.59|9
1650944010000|2022-04-26 03:33:30|4307.31|4306.71|4307.44|4306.84|4307.44|4306.84|4307.19|4306.59|8
1650944020000|2022-04-26 03:33:40|4307.31|4306.71|4307.19|4306.59|4307.31|4306.71|4307.19|4306.59|21
1650944030000|2022-04-26 03:33:50|||||||||1
1650944040000|2022-04-26 03:34:00|4307.06|4306.46|4306.69|4306.09|4307.06|4306.46|4306.69|4306.09|20
1650944050000|2022-04-26 03:34:10|4306.44|4305.84|4306.19|4305.59|4306.56|4305.96|4305.94|4305.34|66
1650944060000|2022-04-26 03:34:20|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.31|4305.71|8
1650944080000|2022-04-26 03:34:40|4306.31|4305.71|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|16
1650944090000|2022-04-26 03:34:50|4306.31|4305.71|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|14
1650944100000|2022-04-26 03:35:00|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|11
1650944110000|2022-04-26 03:35:10|||||||||1
1650944120000|2022-04-26 03:35:20|4306.81|4306.21|4306.94|4306.34|4306.94|4306.34|4306.81|4306.21|13
1650944130000|2022-04-26 03:35:30|4307.06|4306.46|4307.19|4306.59|4307.19|4306.59|4306.94|4306.34|17
1650944140000|2022-04-26 03:35:40|4307.31|4306.71|4308.19|4307.59|4308.19|4307.59|4307.31|4306.71|97
1650944150000|2022-04-26 03:35:50|4307.94|4307.34|4307.81|4307.21|4307.94|4307.34|4307.69|4307.09|20
1650944160000|2022-04-26 03:36:00|4307.69|4307.09|4306.69|4306.09|4307.81|4307.21|4306.69|4306.09|107
1650944170000|2022-04-26 03:36:10|4306.94|4306.34|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|12
1650944180000|2022-04-26 03:36:20|4306.81|4306.21|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|4
1650944190000|2022-04-26 03:36:30|4306.56|4305.96|4306.69|4306.09|4306.69|4306.09|4306.44|4305.84|13
1650944200000|2022-04-26 03:36:40|4306.56|4305.96|4306.44|4305.84|4306.56|4305.96|4306.44|4305.84|11
1650944210000|2022-04-26 03:36:50|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|14
1650944220000|2022-04-26 03:37:00|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|41
1650944240000|2022-04-26 03:37:20|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4305.94|4305.34|32
1650944250000|2022-04-26 03:37:30|4306.31|4305.71|4306.44|4305.84|4306.44|4305.84|4306.31|4305.71|11
1650944260000|2022-04-26 03:37:40|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|10
1650944270000|2022-04-26 03:37:50|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|9
1650944280000|2022-04-26 03:38:00|4306.19|4305.59|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|21
1650944290000|2022-04-26 03:38:10|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|10
1650944300000|2022-04-26 03:38:20|||||||||11
1650944310000|2022-04-26 03:38:30|4306.56|4305.96|4306.44|4305.84|4306.56|4305.96|4306.44|4305.84|12
1650944320000|2022-04-26 03:38:40|4306.56|4305.96|4306.56|4305.96|4306.56|4305.96|4306.56|4305.96|10
1650944330000|2022-04-26 03:38:50|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|0
1650944340000|2022-04-26 03:39:00|4306.69|4306.09|4306.44|4305.84|4306.69|4306.09|4306.44|4305.84|10
1650944350000|2022-04-26 03:39:10|4306.56|4305.96|4306.44|4305.84|4306.56|4305.96|4306.44|4305.84|11
1650944360000|2022-04-26 03:39:20|4306.31|4305.71|4306.44|4305.84|4306.44|4305.84|4306.31|4305.71|17
1650944370000|2022-04-26 03:39:30|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|2
1650944380000|2022-04-26 03:39:40|||||||||1
1650944390000|2022-04-26 03:39:50|||||||||1
1650944400000|2022-04-26 03:40:00|4305.94|4305.34|4305.44|4304.84|4305.94|4305.34|4305.19|4304.59|210
1650944410000|2022-04-26 03:40:10|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|80
1650944420000|2022-04-26 03:40:20|4305.81|4305.21|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|27
1650944430000|2022-04-26 03:40:30|4305.56|4304.96|4305.44|4304.84|4305.56|4304.96|4305.44|4304.84|19
1650944440000|2022-04-26 03:40:40|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|16
1650944450000|2022-04-26 03:40:50|4305.19|4304.59|4305.31|4304.71|4305.44|4304.84|4305.19|4304.59|16
1650944460000|2022-04-26 03:41:00|4305.44|4304.84|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|7
1650944470000|2022-04-26 03:41:10|4305.31|4304.71|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|16
1650944480000|2022-04-26 03:41:20|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|6
1650944490000|2022-04-26 03:41:30|4305.69|4305.09|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|15
1650944510000|2022-04-26 03:41:50|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|15
1650944520000|2022-04-26 03:42:00|4305.69|4305.09|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|55
1650944530000|2022-04-26 03:42:10|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|15
1650944540000|2022-04-26 03:42:20|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|0
1650944550000|2022-04-26 03:42:30|4305.69|4305.09|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|21
1650944560000|2022-04-26 03:42:40|4305.69|4305.09|4305.56|4304.96|4305.69|4305.09|4305.44|4304.84|41
1650944570000|2022-04-26 03:42:50|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|5
1650944580000|2022-04-26 03:43:00|4305.56|4304.96|4305.44|4304.84|4305.56|4304.96|4305.44|4304.84|11
1650944590000|2022-04-26 03:43:10|||||||||3
1650944600000|2022-04-26 03:43:20|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|5
1650944610000|2022-04-26 03:43:30|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|19
1650944620000|2022-04-26 03:43:40|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|1
1650944630000|2022-04-26 03:43:50|||||||||2
1650944650000|2022-04-26 03:44:10|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|19
1650944660000|2022-04-26 03:44:20|||||||||4
1650944670000|2022-04-26 03:44:30|||||||||6
1650944680000|2022-04-26 03:44:40|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|15
1650944690000|2022-04-26 03:44:50|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|10
1650944700000|2022-04-26 03:45:00|4305.19|4304.59|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|21
1650944710000|2022-04-26 03:45:10|||||||||3
1650944720000|2022-04-26 03:45:20|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|14
1650944740000|2022-04-26 03:45:40|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|18
1650944750000|2022-04-26 03:45:50|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.06|4304.46|33
1650944760000|2022-04-26 03:46:00|||||||||1
1650944770000|2022-04-26 03:46:10|||||||||25
1650944780000|2022-04-26 03:46:20|4305.44|4304.84|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|35
1650944800000|2022-04-26 03:46:40|4305.56|4304.96|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|11
1650944820000|2022-04-26 03:47:00|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|11
1650944830000|2022-04-26 03:47:10|4305.44|4304.84|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|11
1650944840000|2022-04-26 03:47:20|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4
1650944860000|2022-04-26 03:47:40|4305.31|4304.71|4305.19|4304.59|4305.31|4304.71|4305.19|4304.59|6
1650944870000|2022-04-26 03:47:50|||||||||3
1650944880000|2022-04-26 03:48:00|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|13
1650944910000|2022-04-26 03:48:30|4305.69|4305.09|4305.56|4304.96|4305.94|4305.34|4305.56|4304.96|39
1650944920000|2022-04-26 03:48:40|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|0
1650944930000|2022-04-26 03:48:50|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|10
1650944950000|2022-04-26 03:49:10|4305.69|4305.09|4305.56|4304.96|4305.69|4305.09|4305.56|4304.96|14
1650944960000|2022-04-26 03:49:20|4305.69|4305.09|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|4
1650944980000|2022-04-26 03:49:40|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|16
1650944990000|2022-04-26 03:49:50|||||||||1
1650945020000|2022-04-26 03:50:20|||||||||6
1650945030000|2022-04-26 03:50:30|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|9
1650945040000|2022-04-26 03:50:40|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|9
1650945060000|2022-04-26 03:51:00|4305.94|4305.34|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|15
1650945080000|2022-04-26 03:51:20|4305.44|4304.84|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|24
1650945090000|2022-04-26 03:51:30|||||||||1
1650945110000|2022-04-26 03:51:50|||||||||7
1650945130000|2022-04-26 03:52:10|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|15
1650945140000|2022-04-26 03:52:20|4306.19|4305.59|4306.06|4305.46|4306.19|4305.59|4305.94|4305.34|42
1650945150000|2022-04-26 03:52:30|4306.19|4305.59|4305.94|4305.34|4306.19|4305.59|4305.94|4305.34|17
1650945160000|2022-04-26 03:52:40|4306.06|4305.46|4305.94|4305.34|4306.06|4305.46|4305.94|4305.34|4
1650945170000|2022-04-26 03:52:50|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.31|4304.71|41
1650945180000|2022-04-26 03:53:00|4305.56|4304.96|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|28
1650945190000|2022-04-26 03:53:10|||||||||2
1650945200000|2022-04-26 03:53:20|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|13
1650945210000|2022-04-26 03:53:30|||||||||18
1650945220000|2022-04-26 03:53:40|4305.56|4304.96|4305.44|4304.84|4305.56|4304.96|4305.44|4304.84|0
1650945230000|2022-04-26 03:53:50|||||||||2
1650945240000|2022-04-26 03:54:00|4305.69|4305.09|4305.56|4304.96|4305.69|4305.09|4305.44|4304.84|30
1650945250000|2022-04-26 03:54:10|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|5
1650945260000|2022-04-26 03:54:20|4305.44|4304.84|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|9
1650945270000|2022-04-26 03:54:30|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|16
1650945280000|2022-04-26 03:54:40|||||||||2
1650945290000|2022-04-26 03:54:50|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|9
1650945300000|2022-04-26 03:55:00|4305.44|4304.84|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|9
1650945330000|2022-04-26 03:55:30|4305.94|4305.34|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|24
1650945360000|2022-04-26 03:56:00|||||||||1
1650945370000|2022-04-26 03:56:10|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|21
1650945380000|2022-04-26 03:56:20|4306.06|4305.46|4305.69|4305.09|4306.19|4305.59|4305.69|4305.09|26
1650945390000|2022-04-26 03:56:30|||||||||1
1650945440000|2022-04-26 03:57:20|||||||||4
1650945450000|2022-04-26 03:57:30|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|10
1650945460000|2022-04-26 03:57:40|4306.06|4305.46|4305.94|4305.34|4306.19|4305.59|4305.94|4305.34|18
1650945480000|2022-04-26 03:58:00|||||||||5
1650945500000|2022-04-26 03:58:20|||||||||4
1650945530000|2022-04-26 03:58:50|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|12
1650945540000|2022-04-26 03:59:00|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|15
1650945550000|2022-04-26 03:59:10|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|20
1650945560000|2022-04-26 03:59:20|||||||||4
1650945570000|2022-04-26 03:59:30|||||||||4
1650945580000|2022-04-26 03:59:40|4306.31|4305.71|4306.19|4305.59|4306.44|4305.84|4306.19|4305.59|16
1650945590000|2022-04-26 03:59:50|4306.31|4305.71|4306.69|4306.09|4306.69|4306.09|4306.31|4305.71|32
1650945600000|2022-04-26 04:00:00|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.69|4306.09|48
1650945610000|2022-04-26 04:00:10|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|11
1650945620000|2022-04-26 04:00:20|4306.56|4305.96|4306.69|4306.09|4306.69|4306.09|4306.44|4305.84|16
1650945630000|2022-04-26 04:00:30|4306.94|4306.34|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|11
1650945640000|2022-04-26 04:00:40|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|12
1650945660000|2022-04-26 04:01:00|4307.06|4306.46|4306.94|4306.34|4307.06|4306.46|4306.94|4306.34|27
1650945670000|2022-04-26 04:01:10|||||||||3
1650945680000|2022-04-26 04:01:20|||||||||1
1650945690000|2022-04-26 04:01:30|4306.81|4306.21|4306.69|4306.09|4306.81|4306.21|4306.69|4306.09|10
1650945700000|2022-04-26 04:01:40|||||||||11
1650945710000|2022-04-26 04:01:50|4306.81|4306.21|4306.94|4306.34|4306.94|4306.34|4306.81|4306.21|6
1650945720000|2022-04-26 04:02:00|||||||||7
1650945760000|2022-04-26 04:02:40|4307.19|4306.59|4306.94|4306.34|4307.19|4306.59|4306.94|4306.34|25
1650945770000|2022-04-26 04:02:50|4307.19|4306.59|4307.19|4306.59|4307.44|4306.84|4307.19|4306.59|25
1650945780000|2022-04-26 04:03:00|4307.44|4306.84|4307.44|4306.84|4307.44|4306.84|4307.19|4306.59|22
1650945790000|2022-04-26 04:03:10|||||||||6
1650945800000|2022-04-26 04:03:20|||||||||8
1650945810000|2022-04-26 04:03:30|||||||||40
1650945820000|2022-04-26 04:03:40|4306.94|4306.34|4307.19|4306.59|4307.19|4306.59|4306.94|4306.34|84
1650945830000|2022-04-26 04:03:50|4307.44|4306.84|4307.19|4306.59|4307.44|4306.84|4307.19|4306.59|137
1650945840000|2022-04-26 04:04:00|4307.06|4306.46|4307.19|4306.59|4307.19|4306.59|4307.06|4306.46|19
1650945860000|2022-04-26 04:04:20|4307.06|4306.46|4307.19|4306.59|4307.19|4306.59|4307.06|4306.46|17
1650945870000|2022-04-26 04:04:30|4307.31|4306.71|4307.44|4306.84|4307.44|4306.84|4307.19|4306.59|22
1650945880000|2022-04-26 04:04:40|||||||||2
1650945890000|2022-04-26 04:04:50|4307.19|4306.59|4307.19|4306.59|4307.19|4306.59|4307.19|4306.59|15
1650945900000|2022-04-26 04:05:00|||||||||19
1650945910000|2022-04-26 04:05:10|4307.06|4306.46|4307.19|4306.59|4307.19|4306.59|4307.06|4306.46|4
1650945930000|2022-04-26 04:05:30|||||||||4
1650945940000|2022-04-26 04:05:40|4307.06|4306.46|4306.94|4306.34|4307.06|4306.46|4306.94|4306.34|5
1650945950000|2022-04-26 04:05:50|4306.81|4306.21|4306.81|4306.21|4306.81|4306.21|4306.81|4306.21|20
1650945960000|2022-04-26 04:06:00|4306.69|4306.09|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|15
1650945970000|2022-04-26 04:06:10|4306.56|4305.96|4306.69|4306.09|4306.69|4306.09|4306.56|4305.96|44
1650945980000|2022-04-26 04:06:20|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|33
1650945990000|2022-04-26 04:06:30|4306.44|4305.84|4306.19|4305.59|4306.44|4305.84|4306.19|4305.59|13
1650946000000|2022-04-26 04:06:40|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.31|4305.71|11
1650946020000|2022-04-26 04:07:00|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|13
1650946030000|2022-04-26 04:07:10|||||||||15
1650946040000|2022-04-26 04:07:20|4305.94|4305.34|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|34
1650946050000|2022-04-26 04:07:30|4305.94|4305.34|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|34
1650946060000|2022-04-26 04:07:40|4305.94|4305.34|4305.69|4305.09|4305.94|4305.34|4305.69|4305.09|5
1650946070000|2022-04-26 04:07:50|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|12
1650946080000|2022-04-26 04:08:00|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|14
1650946090000|2022-04-26 04:08:10|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|5
1650946100000|2022-04-26 04:08:20|4305.81|4305.21|4305.81|4305.21|4305.94|4305.34|4305.81|4305.21|0
1650946110000|2022-04-26 04:08:30|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|2
1650946120000|2022-04-26 04:08:40|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|10
1650946130000|2022-04-26 04:08:50|||||||||5
1650946140000|2022-04-26 04:09:00|4305.56|4304.96|4305.44|4304.84|4305.56|4304.96|4305.44|4304.84|15
1650946150000|2022-04-26 04:09:10|||||||||4
1650946160000|2022-04-26 04:09:20|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|20
1650946170000|2022-04-26 04:09:30|4305.31|4304.71|4305.31|4304.71|4305.44|4304.84|4305.31|4304.71|11
1650946180000|2022-04-26 04:09:40|4305.19|4304.59|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|23
1650946190000|2022-04-26 04:09:50|4305.31|4304.71|4305.19|4304.59|4305.31|4304.71|4305.19|4304.59|9
1650946200000|2022-04-26 04:10:00|4304.94|4304.34|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|82
1650946210000|2022-04-26 04:10:10|4304.44|4303.84|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|40
1650946220000|2022-04-26 04:10:20|4304.44|4303.84|4304.44|4303.84|4304.44|4303.84|4304.44|4303.84|36
1650946230000|2022-04-26 04:10:30|4304.69|4304.09|4304.44|4303.84|4304.69|4304.09|4304.44|4303.84|8
1650946240000|2022-04-26 04:10:40|4304.69|4304.09|4304.94|4304.34|4304.94|4304.34|4304.69|4304.09|25
1650946250000|2022-04-26 04:10:50|4305.19|4304.59|4305.06|4304.46|4305.19|4304.59|4305.06|4304.46|37
1650946260000|2022-04-26 04:11:00|4304.94|4304.34|4304.94|4304.34|4305.19|4304.59|4304.94|4304.34|10
1650946270000|2022-04-26 04:11:10|4304.81|4304.21|4304.69|4304.09|4304.81|4304.21|4304.69|4304.09|5
1650946280000|2022-04-26 04:11:20|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|12
1650946290000|2022-04-26 04:11:30|4305.06|4304.46|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|12
1650946300000|2022-04-26 04:11:40|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|0
1650946310000|2022-04-26 04:11:50|||||||||4
1650946320000|2022-04-26 04:12:00|4305.19|4304.59|4305.56|4304.96|4305.56|4304.96|4305.19|4304.59|48
1650946330000|2022-04-26 04:12:10|4305.69|4305.09|4305.69|4305.09|4305.81|4305.21|4305.56|4304.96|23
1650946340000|2022-04-26 04:12:20|||||||||5
1650946350000|2022-04-26 04:12:30|||||||||2
1650946360000|2022-04-26 04:12:40|||||||||9
1650946370000|2022-04-26 04:12:50|4305.56|4304.96|4305.56|4304.96|4305.56|4304.96|4305.56|4304.96|13
1650946380000|2022-04-26 04:13:00|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|0
1650946400000|2022-04-26 04:13:20|||||||||2
1650946410000|2022-04-26 04:13:30|4305.31|4304.71|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|6
1650946420000|2022-04-26 04:13:40|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4
1650946430000|2022-04-26 04:13:50|4305.31|4304.71|4305.31|4304.71|4305.44|4304.84|4305.31|4304.71|3
1650946440000|2022-04-26 04:14:00|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|0
1650946450000|2022-04-26 04:14:10|||||||||3
1650946470000|2022-04-26 04:14:30|||||||||24
1650946480000|2022-04-26 04:14:40|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|7
1650946500000|2022-04-26 04:15:00|||||||||4
1650946510000|2022-04-26 04:15:10|||||||||14
1650946530000|2022-04-26 04:15:30|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4
1650946540000|2022-04-26 04:15:40|||||||||1
1650946560000|2022-04-26 04:16:00|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|5
1650946570000|2022-04-26 04:16:10|4305.19|4304.59|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|19
1650946600000|2022-04-26 04:16:40|4305.56|4304.96|4305.56|4304.96|4305.56|4304.96|4305.56|4304.96|15
1650946620000|2022-04-26 04:17:00|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|0
1650946640000|2022-04-26 04:17:20|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|10
1650946650000|2022-04-26 04:17:30|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|9
1650946680000|2022-04-26 04:18:00|4305.81|4305.21|4305.69|4305.09|4305.81|4305.21|4305.56|4304.96|14
1650946710000|2022-04-26 04:18:30|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|2
1650946730000|2022-04-26 04:18:50|||||||||7
1650946740000|2022-04-26 04:19:00|4305.31|4304.71|4305.31|4304.71|4305.44|4304.84|4305.31|4304.71|4
1650946750000|2022-04-26 04:19:10|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|0
1650946780000|2022-04-26 04:19:40|||||||||2
1650946790000|2022-04-26 04:19:50|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|8
1650946800000|2022-04-26 04:20:00|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|19
1650946820000|2022-04-26 04:20:20|||||||||2
1650946830000|2022-04-26 04:20:30|||||||||8
1650946840000|2022-04-26 04:20:40|||||||||2
1650946850000|2022-04-26 04:20:50|||||||||16
1650946860000|2022-04-26 04:21:00|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|6
1650946870000|2022-04-26 04:21:10|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|5
1650946890000|2022-04-26 04:21:30|4305.06|4304.46|4304.94|4304.34|4305.06|4304.46|4304.94|4304.34|26
1650946900000|2022-04-26 04:21:40|4304.81|4304.21|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|0
1650946910000|2022-04-26 04:21:50|||||||||1
1650946920000|2022-04-26 04:22:00|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|14
1650946940000|2022-04-26 04:22:20|||||||||7
1650946960000|2022-04-26 04:22:40|||||||||34
1650946970000|2022-04-26 04:22:50|||||||||1
1650946980000|2022-04-26 04:23:00|4304.81|4304.21|4304.94|4304.34|4304.94|4304.34|4304.81|4304.21|16
1650947000000|2022-04-26 04:23:20|||||||||1
1650947040000|2022-04-26 04:24:00|4304.69|4304.09|4304.44|4303.84|4304.69|4304.09|4304.44|4303.84|51
1650947050000|2022-04-26 04:24:10|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|15
1650947060000|2022-04-26 04:24:20|||||||||9
1650947090000|2022-04-26 04:24:50|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|10
1650947100000|2022-04-26 04:25:00|||||||||72
1650947110000|2022-04-26 04:25:10|4304.81|4304.21|4304.69|4304.09|4304.81|4304.21|4304.69|4304.09|19
1650947120000|2022-04-26 04:25:20|4304.81|4304.21|4304.94|4304.34|4304.94|4304.34|4304.81|4304.21|6
1650947130000|2022-04-26 04:25:30|4304.81|4304.21|4304.69|4304.09|4304.81|4304.21|4304.69|4304.09|5
1650947150000|2022-04-26 04:25:50|||||||||1
1650947160000|2022-04-26 04:26:00|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|14
1650947170000|2022-04-26 04:26:10|||||||||3
1650947180000|2022-04-26 04:26:20|||||||||7
1650947200000|2022-04-26 04:26:40|||||||||1
1650947210000|2022-04-26 04:26:50|||||||||1
1650947220000|2022-04-26 04:27:00|||||||||3
1650947240000|2022-04-26 04:27:20|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|15
1650947250000|2022-04-26 04:27:30|||||||||2
1650947260000|2022-04-26 04:27:40|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|18
1650947280000|2022-04-26 04:28:00|4304.81|4304.21|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|27
1650947290000|2022-04-26 04:28:10|4304.81|4304.21|4304.94|4304.34|4304.94|4304.34|4304.81|4304.21|2
1650947310000|2022-04-26 04:28:30|4304.69|4304.09|4304.81|4304.21|4304.81|4304.21|4304.69|4304.09|29
1650947320000|2022-04-26 04:28:40|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.69|4304.09|6
1650947340000|2022-04-26 04:29:00|||||||||1
1650947350000|2022-04-26 04:29:10|4304.81|4304.21|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|8
1650947360000|2022-04-26 04:29:20|4304.81|4304.21|4304.94|4304.34|4304.94|4304.34|4304.69|4304.09|7
1650947370000|2022-04-26 04:29:30|||||||||3
1650947380000|2022-04-26 04:29:40|4304.81|4304.21|4304.69|4304.09|4304.81|4304.21|4304.69|4304.09|6
1650947400000|2022-04-26 04:30:00|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|82
1650947410000|2022-04-26 04:30:10|||||||||8
1650947420000|2022-04-26 04:30:20|4305.06|4304.46|4305.06|4304.46|4305.06|4304.46|4305.06|4304.46|27
1650947430000|2022-04-26 04:30:30|4305.19|4304.59|4304.94|4304.34|4305.19|4304.59|4304.94|4304.34|5
1650947440000|2022-04-26 04:30:40|||||||||2
1650947450000|2022-04-26 04:30:50|||||||||1
1650947460000|2022-04-26 04:31:00|4305.19|4304.59|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|148
1650947470000|2022-04-26 04:31:10|||||||||18
1650947480000|2022-04-26 04:31:20|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.31|4304.71|17
1650947490000|2022-04-26 04:31:30|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|7
1650947510000|2022-04-26 04:31:50|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|12
1650947520000|2022-04-26 04:32:00|||||||||8
1650947530000|2022-04-26 04:32:10|||||||||5
1650947540000|2022-04-26 04:32:20|||||||||2
1650947560000|2022-04-26 04:32:40|||||||||3
1650947580000|2022-04-26 04:33:00|||||||||19
1650947590000|2022-04-26 04:33:10|||||||||1
1650947600000|2022-04-26 04:33:20|||||||||6
1650947610000|2022-04-26 04:33:30|||||||||1
1650947650000|2022-04-26 04:34:10|||||||||5
1650947660000|2022-04-26 04:34:20|||||||||3
1650947680000|2022-04-26 04:34:40|||||||||1
1650947690000|2022-04-26 04:34:50|||||||||2
1650947700000|2022-04-26 04:35:00|||||||||3
1650947710000|2022-04-26 04:35:10|||||||||62
1650947730000|2022-04-26 04:35:30|||||||||3
1650947750000|2022-04-26 04:35:50|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|47
1650947760000|2022-04-26 04:36:00|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|27
1650947820000|2022-04-26 04:37:00|||||||||11
1650947850000|2022-04-26 04:37:30|||||||||2
1650947860000|2022-04-26 04:37:40|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|11
1650947880000|2022-04-26 04:38:00|||||||||8
1650947890000|2022-04-26 04:38:10|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|13
1650947900000|2022-04-26 04:38:20|||||||||2
1650947910000|2022-04-26 04:38:30|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|5
1650947920000|2022-04-26 04:38:40|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|5
1650947940000|2022-04-26 04:39:00|4305.06|4304.46|4305.19|4304.59|4305.19|4304.59|4305.06|4304.46|15
1650947960000|2022-04-26 04:39:20|||||||||4
1650947970000|2022-04-26 04:39:30|||||||||1
1650947980000|2022-04-26 04:39:40|||||||||1
1650948000000|2022-04-26 04:40:00|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|36
1650948010000|2022-04-26 04:40:10|4305.56|4304.96|4305.94|4305.34|4305.94|4305.34|4305.56|4304.96|45
1650948020000|2022-04-26 04:40:20|4305.81|4305.21|4305.81|4305.21|4305.81|4305.21|4305.69|4305.09|30
1650948030000|2022-04-26 04:40:30|4305.69|4305.09|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|3
1650948040000|2022-04-26 04:40:40|||||||||2
1650948050000|2022-04-26 04:40:50|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.81|4305.21|15
1650948060000|2022-04-26 04:41:00|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|5
1650948070000|2022-04-26 04:41:10|||||||||13
1650948080000|2022-04-26 04:41:20|||||||||1
1650948090000|2022-04-26 04:41:30|||||||||1
1650948120000|2022-04-26 04:42:00|||||||||3
1650948140000|2022-04-26 04:42:20|||||||||14
1650948150000|2022-04-26 04:42:30|||||||||1
1650948160000|2022-04-26 04:42:40|||||||||2
1650948190000|2022-04-26 04:43:10|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.81|4305.21|35
1650948200000|2022-04-26 04:43:20|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|3
1650948230000|2022-04-26 04:43:50|||||||||13
1650948260000|2022-04-26 04:44:20|||||||||10
1650948280000|2022-04-26 04:44:40|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|12
1650948310000|2022-04-26 04:45:10|4305.81|4305.21|4305.69|4305.09|4305.81|4305.21|4305.69|4305.09|13
1650948320000|2022-04-26 04:45:20|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.81|4305.21|6
1650948340000|2022-04-26 04:45:40|||||||||13
1650948400000|2022-04-26 04:46:40|||||||||1
1650948410000|2022-04-26 04:46:50|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|73
1650948430000|2022-04-26 04:47:10|||||||||2
1650948440000|2022-04-26 04:47:20|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|6
1650948470000|2022-04-26 04:47:50|4305.44|4304.84|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|11
1650948480000|2022-04-26 04:48:00|||||||||10
1650948490000|2022-04-26 04:48:10|||||||||2
1650948530000|2022-04-26 04:48:50|||||||||2
1650948540000|2022-04-26 04:49:00|||||||||13
1650948570000|2022-04-26 04:49:30|||||||||9
1650948580000|2022-04-26 04:49:40|||||||||3
1650948590000|2022-04-26 04:49:50|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|14
1650948600000|2022-04-26 04:50:00|||||||||11
1650948610000|2022-04-26 04:50:10|||||||||3
1650948620000|2022-04-26 04:50:20|||||||||23
1650948630000|2022-04-26 04:50:30|||||||||1
1650948640000|2022-04-26 04:50:40|||||||||1
1650948660000|2022-04-26 04:51:00|||||||||3
1650948670000|2022-04-26 04:51:10|||||||||21
1650948680000|2022-04-26 04:51:20|||||||||1
1650948720000|2022-04-26 04:52:00|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|29
1650948730000|2022-04-26 04:52:10|||||||||2
1650948750000|2022-04-26 04:52:30|||||||||5
1650948760000|2022-04-26 04:52:40|||||||||1
1650948770000|2022-04-26 04:52:50|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|21
1650948780000|2022-04-26 04:53:00|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.81|4305.21|21
1650948790000|2022-04-26 04:53:10|||||||||7
1650948800000|2022-04-26 04:53:20|||||||||1
1650948810000|2022-04-26 04:53:30|||||||||57
1650948830000|2022-04-26 04:53:50|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|123
1650948860000|2022-04-26 04:54:20|||||||||118
1650948890000|2022-04-26 04:54:50|4305.94|4305.34|4306.19|4305.59|4306.19|4305.59|4305.94|4305.34|18
1650948930000|2022-04-26 04:55:30|||||||||26
1650948940000|2022-04-26 04:55:40|||||||||1
1650948990000|2022-04-26 04:56:30|||||||||7
1650949010000|2022-04-26 04:56:50|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|4305.94|4305.34|17
1650949020000|2022-04-26 04:57:00|||||||||2
1650949030000|2022-04-26 04:57:10|||||||||27
1650949040000|2022-04-26 04:57:20|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|12
1650949070000|2022-04-26 04:57:50|||||||||22
1650949080000|2022-04-26 04:58:00|4305.94|4305.34|4306.19|4305.59|4306.19|4305.59|4305.94|4305.34|33
1650949110000|2022-04-26 04:58:30|||||||||2
1650949120000|2022-04-26 04:58:40|||||||||23
1650949130000|2022-04-26 04:58:50|||||||||1
1650949140000|2022-04-26 04:59:00|||||||||40
1650949150000|2022-04-26 04:59:10|||||||||1
1650949190000|2022-04-26 04:59:50|||||||||24
1650949200000|2022-04-26 05:00:00|4305.94|4305.34|4305.94|4305.34|4306.06|4305.46|4305.94|4305.34|49
1650949210000|2022-04-26 05:00:10|4306.19|4305.59|4305.94|4305.34|4306.19|4305.59|4305.94|4305.34|28
1650949220000|2022-04-26 05:00:20|4306.19|4305.59|4305.69|4305.09|4306.19|4305.59|4305.44|4304.84|54
1650949230000|2022-04-26 05:00:30|4305.44|4304.84|4305.94|4305.34|4305.94|4305.34|4305.44|4304.84|73
1650949240000|2022-04-26 05:00:40|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.69|4305.09|12
1650949260000|2022-04-26 05:01:00|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|4305.69|4305.09|21
1650949280000|2022-04-26 05:01:20|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|10
1650949290000|2022-04-26 05:01:30|4305.56|4304.96|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|10
1650949300000|2022-04-26 05:01:40|4305.19|4304.59|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|34
1650949310000|2022-04-26 05:01:50|4305.31|4304.71|4305.31|4304.71|4305.44|4304.84|4305.19|4304.59|12
1650949320000|2022-04-26 05:02:00|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|4305.44|4304.84|2
1650949330000|2022-04-26 05:02:10|4305.56|4304.96|4305.69|4305.09|4305.69|4305.09|4305.56|4304.96|9
1650949340000|2022-04-26 05:02:20|4306.19|4305.59|4306.19|4305.59|4306.19|4305.59|4305.94|4305.34|56
1650949350000|2022-04-26 05:02:30|4306.06|4305.46|4306.44|4305.84|4306.44|4305.84|4306.06|4305.46|29
1650949360000|2022-04-26 05:02:40|||||||||2
1650949370000|2022-04-26 05:02:50|4306.94|4306.34|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|245
1650949380000|2022-04-26 05:03:00|4306.81|4306.21|4306.69|4306.09|4306.81|4306.21|4306.69|4306.09|11
1650949400000|2022-04-26 05:03:20|4306.94|4306.34|4306.69|4306.09|4306.94|4306.34|4306.69|4306.09|25
1650949410000|2022-04-26 05:03:30|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|10
1650949420000|2022-04-26 05:03:40|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|6
1650949440000|2022-04-26 05:04:00|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|82
1650949450000|2022-04-26 05:04:10|4306.19|4305.59|4305.94|4305.34|4306.19|4305.59|4305.94|4305.34|26
1650949460000|2022-04-26 05:04:20|4305.81|4305.21|4305.69|4305.09|4305.81|4305.21|4305.69|4305.09|38
1650949470000|2022-04-26 05:04:30|4306.19|4305.59|4306.19|4305.59|4306.31|4305.71|4306.19|4305.59|46
1650949480000|2022-04-26 05:04:40|4306.31|4305.71|4306.19|4305.59|4306.31|4305.71|4306.19|4305.59|19
1650949500000|2022-04-26 05:05:00|4305.94|4305.34|4305.94|4305.34|4306.19|4305.59|4305.94|4305.34|29
1650949510000|2022-04-26 05:05:10|4306.19|4305.59|4305.94|4305.34|4306.19|4305.59|4305.94|4305.34|11
1650949520000|2022-04-26 05:05:20|4305.81|4305.21|4305.69|4305.09|4305.81|4305.21|4305.69|4305.09|19
1650949530000|2022-04-26 05:05:30|4305.44|4304.84|4305.69|4305.09|4305.69|4305.09|4305.44|4304.84|39
1650949540000|2022-04-26 05:05:40|4305.44|4304.84|4305.19|4304.59|4305.44|4304.84|4305.19|4304.59|52
1650949550000|2022-04-26 05:05:50|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|4304.94|4304.34|56
1650949560000|2022-04-26 05:06:00|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|25
1650949570000|2022-04-26 05:06:10|4304.81|4304.21|4304.69|4304.09|4304.81|4304.21|4304.69|4304.09|36
1650949580000|2022-04-26 05:06:20|4304.44|4303.84|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|45
1650949590000|2022-04-26 05:06:30|4304.44|4303.84|4303.94|4303.34|4304.44|4303.84|4303.94|4303.34|92
1650949600000|2022-04-26 05:06:40|4304.06|4303.46|4304.19|4303.59|4304.19|4303.59|4304.06|4303.46|23
1650949610000|2022-04-26 05:06:50|4303.94|4303.34|4303.44|4302.84|4303.94|4303.34|4303.44|4302.84|109
1650949620000|2022-04-26 05:07:00|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|75
1650949630000|2022-04-26 05:07:10|4303.44|4302.84|4303.19|4302.59|4303.44|4302.84|4303.19|4302.59|41
1650949640000|2022-04-26 05:07:20|4303.44|4302.84|4303.19|4302.59|4303.44|4302.84|4303.19|4302.59|29
1650949650000|2022-04-26 05:07:30|4303.06|4302.46|4303.19|4302.59|4303.19|4302.59|4302.94|4302.34|35
1650949660000|2022-04-26 05:07:40|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|77
1650949670000|2022-04-26 05:07:50|4303.19|4302.59|4303.44|4302.84|4303.44|4302.84|4303.19|4302.59|9
1650949680000|2022-04-26 05:08:00|4303.69|4303.09|4303.44|4302.84|4303.69|4303.09|4303.44|4302.84|14
1650949690000|2022-04-26 05:08:10|4303.19|4302.59|4302.94|4302.34|4303.19|4302.59|4302.69|4302.09|71
1650949700000|2022-04-26 05:08:20|4302.81|4302.21|4302.69|4302.09|4302.81|4302.21|4302.69|4302.09|14
1650949710000|2022-04-26 05:08:30|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.56|4301.96|49
1650949720000|2022-04-26 05:08:40|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|4302.31|4301.71|38
1650949730000|2022-04-26 05:08:50|4302.31|4301.71|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|31
1650949740000|2022-04-26 05:09:00|4302.31|4301.71|4301.94|4301.34|4302.31|4301.71|4301.94|4301.34|47
1650949750000|2022-04-26 05:09:10|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|45
1650949760000|2022-04-26 05:09:20|4301.44|4300.84|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|61
1650949770000|2022-04-26 05:09:30|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|39
1650949780000|2022-04-26 05:09:40|4301.19|4300.59|4301.19|4300.59|4301.44|4300.84|4301.19|4300.59|36
1650949800000|2022-04-26 05:10:00|4301.06|4300.46|4301.44|4300.84|4301.44|4300.84|4301.06|4300.46|90
1650949810000|2022-04-26 05:10:10|4301.69|4301.09|4301.94|4301.34|4301.94|4301.34|4301.69|4301.09|116
1650949820000|2022-04-26 05:10:20|4302.06|4301.46|4302.19|4301.59|4302.19|4301.59|4302.06|4301.46|12
1650949830000|2022-04-26 05:10:30|4302.31|4301.71|4302.31|4301.71|4302.44|4301.84|4302.19|4301.59|35
1650949840000|2022-04-26 05:10:40|4302.19|4301.59|4302.19|4301.59|4302.19|4301.59|4302.19|4301.59|2
1650949860000|2022-04-26 05:11:00|4301.94|4301.34|4302.19|4301.59|4302.19|4301.59|4301.94|4301.34|18
1650949870000|2022-04-26 05:11:10|||||||||7
1650949880000|2022-04-26 05:11:20|4302.44|4301.84|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|23
1650949890000|2022-04-26 05:11:30|4302.94|4302.34|4302.94|4302.34|4303.19|4302.59|4302.94|4302.34|44
1650949900000|2022-04-26 05:11:40|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|3
1650949910000|2022-04-26 05:11:50|4303.31|4302.71|4303.44|4302.84|4303.44|4302.84|4303.19|4302.59|34
1650949920000|2022-04-26 05:12:00|4303.19|4302.59|4303.44|4302.84|4303.44|4302.84|4303.19|4302.59|35
1650949930000|2022-04-26 05:12:10|4303.69|4303.09|4303.81|4303.21|4303.94|4303.34|4303.69|4303.09|52
1650949940000|2022-04-26 05:12:20|4303.94|4303.34|4303.69|4303.09|4304.19|4303.59|4303.69|4303.09|42
1650949950000|2022-04-26 05:12:30|4303.56|4302.96|4303.44|4302.84|4303.56|4302.96|4303.44|4302.84|11
1650949960000|2022-04-26 05:12:40|4303.19|4302.59|4303.69|4303.09|4303.69|4303.09|4303.19|4302.59|10
1650949970000|2022-04-26 05:12:50|4303.44|4302.84|4303.19|4302.59|4303.44|4302.84|4303.19|4302.59|11
1650949980000|2022-04-26 05:13:00|4303.06|4302.46|4302.94|4302.34|4303.19|4302.59|4302.94|4302.34|33
1650949990000|2022-04-26 05:13:10|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|11
1650950000000|2022-04-26 05:13:20|4302.44|4301.84|4302.06|4301.46|4302.44|4301.84|4302.06|4301.46|52
1650950010000|2022-04-26 05:13:30|4302.19|4301.59|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|38
1650950020000|2022-04-26 05:13:40|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|42
1650950030000|2022-04-26 05:13:50|4301.81|4301.21|4301.94|4301.34|4301.94|4301.34|4301.81|4301.21|24
1650950040000|2022-04-26 05:14:00|4302.19|4301.59|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|66
1650950050000|2022-04-26 05:14:10|4302.19|4301.59|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|34
1650950060000|2022-04-26 05:14:20|||||||||15
1650950070000|2022-04-26 05:14:30|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|9
1650950080000|2022-04-26 05:14:40|4301.94|4301.34|4301.94|4301.34|4302.06|4301.46|4301.94|4301.34|20
1650950090000|2022-04-26 05:14:50|4302.06|4301.46|4301.69|4301.09|4302.06|4301.46|4301.69|4301.09|11
1650950100000|2022-04-26 05:15:00|4301.44|4300.84|4301.69|4301.09|4301.69|4301.09|4301.19|4300.59|40
1650950120000|2022-04-26 05:15:20|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|33
1650950130000|2022-04-26 05:15:30|4301.69|4301.09|4301.56|4300.96|4301.69|4301.09|4301.56|4300.96|7
1650950140000|2022-04-26 05:15:40|4301.69|4301.09|4301.94|4301.34|4301.94|4301.34|4301.69|4301.09|16
1650950150000|2022-04-26 05:15:50|4301.69|4301.09|4301.69|4301.09|4301.81|4301.21|4301.69|4301.09|7
1650950160000|2022-04-26 05:16:00|4301.56|4300.96|4301.69|4301.09|4301.69|4301.09|4301.56|4300.96|25
1650950170000|2022-04-26 05:16:10|4301.56|4300.96|4301.56|4300.96|4301.69|4301.09|4301.44|4300.84|10
1650950180000|2022-04-26 05:16:20|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4
1650950190000|2022-04-26 05:16:30|||||||||1
1650950200000|2022-04-26 05:16:40|||||||||1
1650950210000|2022-04-26 05:16:50|4301.19|4300.59|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|16
1650950220000|2022-04-26 05:17:00|4301.31|4300.71|4301.19|4300.59|4301.31|4300.71|4301.19|4300.59|19
1650950230000|2022-04-26 05:17:10|||||||||1
1650950240000|2022-04-26 05:17:20|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|71
1650950250000|2022-04-26 05:17:30|4301.31|4300.71|4301.69|4301.09|4301.69|4301.09|4301.31|4300.71|13
1650950260000|2022-04-26 05:17:40|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|34
1650950270000|2022-04-26 05:17:50|4301.19|4300.59|4300.94|4300.34|4301.19|4300.59|4300.94|4300.34|44
1650950280000|2022-04-26 05:18:00|4300.81|4300.21|4300.44|4299.84|4300.94|4300.34|4300.44|4299.84|95
1650950290000|2022-04-26 05:18:10|||||||||32
1650950300000|2022-04-26 05:18:20|4300.69|4300.09|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|45
1650950310000|2022-04-26 05:18:30|4300.69|4300.09|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|9
1650950320000|2022-04-26 05:18:40|4300.44|4299.84|4300.19|4299.59|4300.44|4299.84|4300.19|4299.59|22
1650950330000|2022-04-26 05:18:50|4299.69|4299.09|4299.44|4298.84|4299.69|4299.09|4299.19|4298.59|106
1650950340000|2022-04-26 05:19:00|4299.69|4299.09|4299.69|4299.09|4299.94|4299.34|4299.69|4299.09|55
1650950350000|2022-04-26 05:19:10|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|4299.44|4298.84|19
1650950360000|2022-04-26 05:19:20|4299.69|4299.09|4299.69|4299.09|4299.69|4299.09|4299.44|4298.84|26
1650950370000|2022-04-26 05:19:30|4299.94|4299.34|4299.94|4299.34|4300.19|4299.59|4299.81|4299.21|54
1650950380000|2022-04-26 05:19:40|4299.81|4299.21|4299.81|4299.21|4299.94|4299.34|4299.81|4299.21|4
1650950390000|2022-04-26 05:19:50|4299.69|4299.09|4299.94|4299.34|4299.94|4299.34|4299.69|4299.09|7
1650950400000|2022-04-26 05:20:00|4300.19|4299.59|4300.19|4299.59|4300.19|4299.59|4300.19|4299.59|7
1650950410000|2022-04-26 05:20:10|4299.94|4299.34|4300.06|4299.46|4300.19|4299.59|4299.94|4299.34|34
1650950420000|2022-04-26 05:20:20|4300.19|4299.59|4300.06|4299.46|4300.19|4299.59|4299.69|4299.09|36
1650950430000|2022-04-26 05:20:30|4300.19|4299.59|4299.94|4299.34|4300.19|4299.59|4299.94|4299.34|3
1650950450000|2022-04-26 05:20:50|4300.06|4299.46|4299.94|4299.34|4300.19|4299.59|4299.94|4299.34|7
1650950460000|2022-04-26 05:21:00|4299.69|4299.09|4300.06|4299.46|4300.06|4299.46|4299.69|4299.09|13
1650950470000|2022-04-26 05:21:10|4300.19|4299.59|4299.94|4299.34|4300.19|4299.59|4299.94|4299.34|3
1650950480000|2022-04-26 05:21:20|4299.81|4299.21|4299.94|4299.34|4299.94|4299.34|4299.69|4299.09|9
1650950490000|2022-04-26 05:21:30|4299.81|4299.21|4299.94|4299.34|4299.94|4299.34|4299.81|4299.21|4
1650950510000|2022-04-26 05:21:50|||||||||20
1650950520000|2022-04-26 05:22:00|4300.19|4299.59|4300.19|4299.59|4300.19|4299.59|4300.19|4299.59|8
1650950530000|2022-04-26 05:22:10|||||||||12
1650950540000|2022-04-26 05:22:20|4300.31|4299.71|4300.44|4299.84|4300.44|4299.84|4300.19|4299.59|17
1650950550000|2022-04-26 05:22:30|4300.19|4299.59|4300.69|4300.09|4300.69|4300.09|4300.19|4299.59|33
1650950560000|2022-04-26 05:22:40|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|20
1650950570000|2022-04-26 05:22:50|4301.19|4300.59|4301.06|4300.46|4301.19|4300.59|4300.94|4300.34|19
1650950580000|2022-04-26 05:23:00|4300.94|4300.34|4301.19|4300.59|4301.19|4300.59|4300.94|4300.34|14
1650950590000|2022-04-26 05:23:10|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4
1650950600000|2022-04-26 05:23:20|||||||||12
1650950610000|2022-04-26 05:23:30|4301.19|4300.59|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|11
1650950620000|2022-04-26 05:23:40|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|12
1650950630000|2022-04-26 05:23:50|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|8
1650950640000|2022-04-26 05:24:00|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.06|4300.46|15
1650950650000|2022-04-26 05:24:10|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|3
1650950660000|2022-04-26 05:24:20|4300.81|4300.21|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|18
1650950680000|2022-04-26 05:24:40|4300.69|4300.09|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|28
1650950690000|2022-04-26 05:24:50|||||||||21
1650950700000|2022-04-26 05:25:00|4300.81|4300.21|4300.94|4300.34|4300.94|4300.34|4300.81|4300.21|7
1650950710000|2022-04-26 05:25:10|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|6
1650950720000|2022-04-26 05:25:20|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|10
1650950730000|2022-04-26 05:25:30|4301.06|4300.46|4301.19|4300.59|4301.19|4300.59|4301.06|4300.46|24
1650950740000|2022-04-26 05:25:40|||||||||1
1650950750000|2022-04-26 05:25:50|4301.31|4300.71|4301.44|4300.84|4301.69|4301.09|4301.31|4300.71|29
1650950760000|2022-04-26 05:26:00|4301.69|4301.09|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|16
1650950770000|2022-04-26 05:26:10|4301.69|4301.09|4301.94|4301.34|4301.94|4301.34|4301.69|4301.09|7
1650950780000|2022-04-26 05:26:20|4301.69|4301.09|4301.94|4301.34|4302.06|4301.46|4301.69|4301.09|47
1650950790000|2022-04-26 05:26:30|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.56|4300.96|19
1650950800000|2022-04-26 05:26:40|4301.56|4300.96|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|7
1650950810000|2022-04-26 05:26:50|4301.19|4300.59|4300.94|4300.34|4301.19|4300.59|4300.94|4300.34|56
1650950830000|2022-04-26 05:27:10|4300.81|4300.21|4300.94|4300.34|4300.94|4300.34|4300.81|4300.21|13
1650950840000|2022-04-26 05:27:20|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|4300.69|4300.09|19
1650950850000|2022-04-26 05:27:30|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|31
1650950860000|2022-04-26 05:27:40|||||||||1
1650950870000|2022-04-26 05:27:50|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|7
1650950880000|2022-04-26 05:28:00|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|19
1650950890000|2022-04-26 05:28:10|||||||||1
1650950900000|2022-04-26 05:28:20|4301.19|4300.59|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|7
1650950920000|2022-04-26 05:28:40|4301.19|4300.59|4300.94|4300.34|4301.19|4300.59|4300.94|4300.34|12
1650950930000|2022-04-26 05:28:50|4300.69|4300.09|4300.69|4300.09|4300.81|4300.21|4300.69|4300.09|15
1650950940000|2022-04-26 05:29:00|4300.44|4299.84|4300.44|4299.84|4300.44|4299.84|4300.44|4299.84|32
1650950950000|2022-04-26 05:29:10|||||||||4
1650950960000|2022-04-26 05:29:20|||||||||7
1650950970000|2022-04-26 05:29:30|4300.69|4300.09|4300.69|4300.09|4300.81|4300.21|4300.69|4300.09|35
1650950980000|2022-04-26 05:29:40|4300.81|4300.21|4300.69|4300.09|4300.94|4300.34|4300.69|4300.09|6
1650950990000|2022-04-26 05:29:50|4300.94|4300.34|4300.94|4300.34|4301.19|4300.59|4300.94|4300.34|27
1650951000000|2022-04-26 05:30:00|4301.19|4300.59|4300.94|4300.34|4301.19|4300.59|4300.81|4300.21|17
1650951010000|2022-04-26 05:30:10|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|4301.19|4300.59|5
1650951020000|2022-04-26 05:30:20|||||||||7
1650951030000|2022-04-26 05:30:30|4301.06|4300.46|4300.94|4300.34|4301.06|4300.46|4300.94|4300.34|1
1650951040000|2022-04-26 05:30:40|4301.19|4300.59|4301.44|4300.84|4301.44|4300.84|4301.19|4300.59|30
1650951050000|2022-04-26 05:30:50|4301.31|4300.71|4301.44|4300.84|4301.44|4300.84|4301.31|4300.71|20
1650951060000|2022-04-26 05:31:00|||||||||7
1650951070000|2022-04-26 05:31:10|4301.69|4301.09|4302.44|4301.84|4302.44|4301.84|4301.69|4301.09|59
1650951080000|2022-04-26 05:31:20|4302.19|4301.59|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|11
1650951090000|2022-04-26 05:31:30|4302.31|4301.71|4302.44|4301.84|4302.44|4301.84|4302.31|4301.71|4
1650951100000|2022-04-26 05:31:40|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.56|4301.96|22
1650951110000|2022-04-26 05:31:50|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.56|4301.96|6
1650951120000|2022-04-26 05:32:00|4302.94|4302.34|4303.19|4302.59|4303.19|4302.59|4302.94|4302.34|33
1650951130000|2022-04-26 05:32:10|4302.94|4302.34|4302.94|4302.34|4303.19|4302.59|4302.81|4302.21|17
1650951140000|2022-04-26 05:32:20|4302.81|4302.21|4302.69|4302.09|4302.94|4302.34|4302.69|4302.09|4
1650951150000|2022-04-26 05:32:30|4302.56|4301.96|4302.44|4301.84|4302.56|4301.96|4302.44|4301.84|4
1650951160000|2022-04-26 05:32:40|4302.19|4301.59|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|9
1650951170000|2022-04-26 05:32:50|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|2
1650951180000|2022-04-26 05:33:00|4302.81|4302.21|4302.94|4302.34|4302.94|4302.34|4302.69|4302.09|11
1650951190000|2022-04-26 05:33:10|4303.19|4302.59|4302.94|4302.34|4303.19|4302.59|4302.94|4302.34|4
1650951200000|2022-04-26 05:33:20|||||||||18
1650951210000|2022-04-26 05:33:30|4302.81|4302.21|4302.81|4302.21|4302.81|4302.21|4302.81|4302.21|6
1650951220000|2022-04-26 05:33:40|4302.94|4302.34|4302.69|4302.09|4302.94|4302.34|4302.69|4302.09|3
1650951230000|2022-04-26 05:33:50|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|4
1650951240000|2022-04-26 05:34:00|4302.56|4301.96|4302.31|4301.71|4302.69|4302.09|4302.31|4301.71|0
1650951250000|2022-04-26 05:34:10|4302.44|4301.84|4302.06|4301.46|4302.44|4301.84|4301.94|4301.34|4
1650951260000|2022-04-26 05:34:20|4301.94|4301.34|4302.19|4301.59|4302.19|4301.59|4301.94|4301.34|8
1650951270000|2022-04-26 05:34:30|4302.06|4301.46|4301.94|4301.34|4302.06|4301.46|4301.94|4301.34|0
1650951280000|2022-04-26 05:34:40|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|26
1650951290000|2022-04-26 05:34:50|4302.31|4301.71|4301.94|4301.34|4302.31|4301.71|4301.94|4301.34|18
1650951300000|2022-04-26 05:35:00|4302.06|4301.46|4302.19|4301.59|4302.19|4301.59|4302.06|4301.46|17
1650951310000|2022-04-26 05:35:10|4301.94|4301.34|4301.94|4301.34|4301.94|4301.34|4301.94|4301.34|6
1650951320000|2022-04-26 05:35:20|4301.69|4301.09|4301.69|4301.09|4301.94|4301.34|4301.69|4301.09|42
1650951330000|2022-04-26 05:35:30|4301.81|4301.21|4301.94|4301.34|4301.94|4301.34|4301.69|4301.09|5
1650951340000|2022-04-26 05:35:40|4302.06|4301.46|4301.94|4301.34|4302.06|4301.46|4301.94|4301.34|16
1650951350000|2022-04-26 05:35:50|4302.19|4301.59|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|20
1650951360000|2022-04-26 05:36:00|4302.19|4301.59|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|10
1650951380000|2022-04-26 05:36:20|4302.19|4301.59|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|25
1650951390000|2022-04-26 05:36:30|4302.19|4301.59|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|13
1650951400000|2022-04-26 05:36:40|4302.56|4301.96|4302.19|4301.59|4302.56|4301.96|4302.19|4301.59|33
1650951410000|2022-04-26 05:36:50|4301.94|4301.34|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|11
1650951420000|2022-04-26 05:37:00|4301.81|4301.21|4301.94|4301.34|4301.94|4301.34|4301.81|4301.21|1
1650951430000|2022-04-26 05:37:10|4301.81|4301.21|4301.69|4301.09|4301.81|4301.21|4301.69|4301.09|8
1650951440000|2022-04-26 05:37:20|4301.81|4301.21|4301.94|4301.34|4301.94|4301.34|4301.69|4301.09|13
1650951450000|2022-04-26 05:37:30|||||||||2
1650951460000|2022-04-26 05:37:40|4301.69|4301.09|4301.69|4301.09|4301.81|4301.21|4301.69|4301.09|4
1650951470000|2022-04-26 05:37:50|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|4301.44|4300.84|13
1650951480000|2022-04-26 05:38:00|4301.31|4300.71|4301.56|4300.96|4301.69|4301.09|4301.31|4300.71|15
1650951490000|2022-04-26 05:38:10|4301.69|4301.09|4301.56|4300.96|4301.69|4301.09|4301.44|4300.84|13
1650951500000|2022-04-26 05:38:20|4301.44|4300.84|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|16
1650951510000|2022-04-26 05:38:30|4301.69|4301.09|4301.69|4301.09|4301.81|4301.21|4301.69|4301.09|6
1650951520000|2022-04-26 05:38:40|4301.44|4300.84|4301.44|4300.84|4301.56|4300.96|4301.44|4300.84|1
1650951540000|2022-04-26 05:39:00|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|4301.69|4301.09|5
1650951550000|2022-04-26 05:39:10|4301.94|4301.34|4301.94|4301.34|4301.94|4301.34|4301.94|4301.34|3
1650951560000|2022-04-26 05:39:20|4301.69|4301.09|4302.06|4301.46|4302.06|4301.46|4301.69|4301.09|17
1650951570000|2022-04-26 05:39:30|4302.19|4301.59|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|9
1650951580000|2022-04-26 05:39:40|||||||||1
1650951590000|2022-04-26 05:39:50|4302.19|4301.59|4301.94|4301.34|4302.19|4301.59|4301.94|4301.34|6
1650951600000|2022-04-26 05:40:00|4302.19|4301.59|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|38
1650951610000|2022-04-26 05:40:10|4302.31|4301.71|4302.44|4301.84|4302.44|4301.84|4302.19|4301.59|32
1650951620000|2022-04-26 05:40:20|4302.31|4301.71|4302.19|4301.59|4302.31|4301.71|4302.19|4301.59|1
1650951630000|2022-04-26 05:40:30|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|6
1650951640000|2022-04-26 05:40:40|||||||||21
1650951670000|2022-04-26 05:41:10|4302.69|4302.09|4302.94|4302.34|4302.94|4302.34|4302.69|4302.09|13
1650951680000|2022-04-26 05:41:20|4303.19|4302.59|4303.19|4302.59|4303.19|4302.59|4303.06|4302.46|17
1650951690000|2022-04-26 05:41:30|4303.06|4302.46|4303.19|4302.59|4303.19|4302.59|4302.94|4302.34|17
1650951700000|2022-04-26 05:41:40|4302.94|4302.34|4302.81|4302.21|4302.94|4302.34|4302.81|4302.21|15
1650951710000|2022-04-26 05:41:50|4302.94|4302.34|4302.94|4302.34|4302.94|4302.34|4302.94|4302.34|1
1650951730000|2022-04-26 05:42:10|4303.19|4302.59|4302.69|4302.09|4303.19|4302.59|4302.69|4302.09|34
1650951740000|2022-04-26 05:42:20|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.56|4301.96|4
1650951750000|2022-04-26 05:42:30|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.56|4301.96|10
1650951760000|2022-04-26 05:42:40|4302.44|4301.84|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|5
1650951770000|2022-04-26 05:42:50|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|4302.44|4301.84|11
1650951780000|2022-04-26 05:43:00|4302.69|4302.09|4302.81|4302.21|4302.94|4302.34|4302.69|4302.09|26
1650951790000|2022-04-26 05:43:10|4302.56|4301.96|4302.44|4301.84|4302.56|4301.96|4302.44|4301.84|21
1650951800000|2022-04-26 05:43:20|4302.69|4302.09|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|41
1650951810000|2022-04-26 05:43:30|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|4
1650951820000|2022-04-26 05:43:40|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|16
1650951840000|2022-04-26 05:44:00|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.44|4301.84|2
1650951850000|2022-04-26 05:44:10|4302.56|4301.96|4302.69|4302.09|4302.69|4302.09|4302.56|4301.96|4
1650951860000|2022-04-26 05:44:20|4302.94|4302.34|4302.69|4302.09|4302.94|4302.34|4302.69|4302.09|54
1650951870000|2022-04-26 05:44:30|4302.94|4302.34|4303.19|4302.59|4303.19|4302.59|4302.94|4302.34|15
1650951880000|2022-04-26 05:44:40|||||||||1
1650951890000|2022-04-26 05:44:50|4303.44|4302.84|4303.44|4302.84|4303.69|4303.09|4303.44|4302.84|22
1650951900000|2022-04-26 05:45:00|4303.69|4303.09|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|45
1650951910000|2022-04-26 05:45:10|4303.81|4303.21|4303.94|4303.34|4303.94|4303.34|4303.81|4303.21|2
1650951920000|2022-04-26 05:45:20|4304.19|4303.59|4304.19|4303.59|4304.44|4303.84|4304.19|4303.59|36
1650951930000|2022-04-26 05:45:30|4304.44|4303.84|4304.44|4303.84|4304.44|4303.84|4304.44|4303.84|2
1650951940000|2022-04-26 05:45:40|||||||||14
1650951950000|2022-04-26 05:45:50|4304.19|4303.59|4304.31|4303.71|4304.44|4303.84|4304.19|4303.59|46
1650951960000|2022-04-26 05:46:00|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|1
1650951970000|2022-04-26 05:46:10|4304.44|4303.84|4304.31|4303.71|4304.44|4303.84|4304.31|4303.71|12
1650951980000|2022-04-26 05:46:20|4304.44|4303.84|4304.44|4303.84|4304.44|4303.84|4304.31|4303.71|3
1650951990000|2022-04-26 05:46:30|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|2
1650952000000|2022-04-26 05:46:40|||||||||9
1650952010000|2022-04-26 05:46:50|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|5
1650952020000|2022-04-26 05:47:00|4303.81|4303.21|4303.94|4303.34|4304.19|4303.59|4303.81|4303.21|29
1650952030000|2022-04-26 05:47:10|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|2
1650952040000|2022-04-26 05:47:20|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4303.44|4302.84|4
1650952050000|2022-04-26 05:47:30|||||||||3
1650952060000|2022-04-26 05:47:40|4303.69|4303.09|4303.81|4303.21|4303.94|4303.34|4303.69|4303.09|28
1650952070000|2022-04-26 05:47:50|4303.94|4303.34|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|6
1650952080000|2022-04-26 05:48:00|4303.81|4303.21|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|15
1650952090000|2022-04-26 05:48:10|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4
1650952110000|2022-04-26 05:48:30|4303.44|4302.84|4303.69|4303.09|4303.69|4303.09|4303.44|4302.84|5
1650952130000|2022-04-26 05:48:50|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|5
1650952150000|2022-04-26 05:49:10|4304.06|4303.46|4304.19|4303.59|4304.19|4303.59|4304.06|4303.46|17
1650952160000|2022-04-26 05:49:20|4304.44|4303.84|4304.44|4303.84|4304.56|4303.96|4304.44|4303.84|14
1650952170000|2022-04-26 05:49:30|4304.31|4303.71|4304.44|4303.84|4304.44|4303.84|4304.31|4303.71|16
1650952180000|2022-04-26 05:49:40|4304.19|4303.59|4304.44|4303.84|4304.44|4303.84|4304.19|4303.59|12
1650952190000|2022-04-26 05:49:50|4304.31|4303.71|4304.44|4303.84|4304.44|4303.84|4304.31|4303.71|8
1650952200000|2022-04-26 05:50:00|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|3
1650952210000|2022-04-26 05:50:10|||||||||24
1650952220000|2022-04-26 05:50:20|4304.31|4303.71|4304.44|4303.84|4304.44|4303.84|4304.31|4303.71|0
1650952230000|2022-04-26 05:50:30|4304.69|4304.09|4304.44|4303.84|4304.69|4304.09|4304.44|4303.84|10
1650952240000|2022-04-26 05:50:40|||||||||5
1650952250000|2022-04-26 05:50:50|4304.31|4303.71|4304.44|4303.84|4304.44|4303.84|4304.31|4303.71|1
1650952260000|2022-04-26 05:51:00|||||||||8
1650952270000|2022-04-26 05:51:10|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|4304.69|4304.09|40
1650952280000|2022-04-26 05:51:20|||||||||30
1650952290000|2022-04-26 05:51:30|4304.44|4303.84|4304.69|4304.09|4304.69|4304.09|4304.44|4303.84|16
1650952300000|2022-04-26 05:51:40|4304.44|4303.84|4304.81|4304.21|4304.94|4304.34|4304.44|4303.84|24
1650952310000|2022-04-26 05:51:50|4304.69|4304.09|4305.19|4304.59|4305.19|4304.59|4304.69|4304.09|14
1650952320000|2022-04-26 05:52:00|4305.31|4304.71|4305.44|4304.84|4305.44|4304.84|4305.19|4304.59|54
1650952330000|2022-04-26 05:52:10|4305.19|4304.59|4305.69|4305.09|4305.69|4305.09|4305.19|4304.59|67
1650952340000|2022-04-26 05:52:20|4305.44|4304.84|4305.44|4304.84|4305.56|4304.96|4305.19|4304.59|43
1650952350000|2022-04-26 05:52:30|4305.69|4305.09|4305.44|4304.84|4305.69|4305.09|4305.44|4304.84|22
1650952360000|2022-04-26 05:52:40|||||||||9
1650952370000|2022-04-26 05:52:50|4305.69|4305.09|4305.94|4305.34|4305.94|4305.34|4305.44|4304.84|69
1650952380000|2022-04-26 05:53:00|4306.19|4305.59|4306.44|4305.84|4306.44|4305.84|4306.19|4305.59|35
1650952390000|2022-04-26 05:53:10|||||||||30
1650952400000|2022-04-26 05:53:20|||||||||12
1650952410000|2022-04-26 05:53:30|4306.56|4305.96|4306.94|4306.34|4306.94|4306.34|4306.56|4305.96|43
1650952420000|2022-04-26 05:53:40|||||||||9
1650952430000|2022-04-26 05:53:50|4306.69|4306.09|4306.56|4305.96|4306.69|4306.09|4306.56|4305.96|51
1650952440000|2022-04-26 05:54:00|4306.44|4305.84|4306.19|4305.59|4306.44|4305.84|4306.19|4305.59|23
1650952450000|2022-04-26 05:54:10|||||||||4
1650952460000|2022-04-26 05:54:20|||||||||15
1650952470000|2022-04-26 05:54:30|4306.44|4305.84|4306.69|4306.09|4306.69|4306.09|4306.44|4305.84|14
1650952480000|2022-04-26 05:54:40|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|4306.94|4306.34|5
1650952490000|2022-04-26 05:54:50|||||||||49
1650952500000|2022-04-26 05:55:00|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|33
1650952510000|2022-04-26 05:55:10|||||||||23
1650952520000|2022-04-26 05:55:20|4306.56|4305.96|4306.44|4305.84|4306.69|4306.09|4306.44|4305.84|2
1650952530000|2022-04-26 05:55:30|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|4306.69|4306.09|7
1650952540000|2022-04-26 05:55:40|4306.56|4305.96|4306.69|4306.09|4306.69|4306.09|4306.44|4305.84|13
1650952550000|2022-04-26 05:55:50|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|4306.44|4305.84|13
1650952560000|2022-04-26 05:56:00|4306.31|4305.71|4305.94|4305.34|4306.31|4305.71|4305.69|4305.09|30
1650952570000|2022-04-26 05:56:10|4305.81|4305.21|4305.44|4304.84|4305.94|4305.34|4305.19|4304.59|42
1650952580000|2022-04-26 05:56:20|||||||||6
1650952590000|2022-04-26 05:56:30|4305.19|4304.59|4304.69|4304.09|4305.19|4304.59|4304.69|4304.09|37
1650952600000|2022-04-26 05:56:40|4304.56|4303.96|4304.44|4303.84|4304.69|4304.09|4304.44|4303.84|9
1650952610000|2022-04-26 05:56:50|4304.69|4304.09|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|30
1650952620000|2022-04-26 05:57:00|4304.44|4303.84|4304.44|4303.84|4304.94|4304.34|4304.44|4303.84|47
1650952630000|2022-04-26 05:57:10|4304.19|4303.59|4303.94|4303.34|4304.19|4303.59|4303.94|4303.34|9
1650952640000|2022-04-26 05:57:20|4303.69|4303.09|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|17
1650952650000|2022-04-26 05:57:30|4303.81|4303.21|4303.94|4303.34|4303.94|4303.34|4303.69|4303.09|26
1650952660000|2022-04-26 05:57:40|||||||||14
1650952670000|2022-04-26 05:57:50|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4
1650952680000|2022-04-26 05:58:00|4304.44|4303.84|4304.19|4303.59|4304.44|4303.84|4304.19|4303.59|50
1650952690000|2022-04-26 05:58:10|4304.06|4303.46|4304.19|4303.59|4304.19|4303.59|4304.06|4303.46|10
1650952700000|2022-04-26 05:58:20|4303.94|4303.34|4303.94|4303.34|4304.19|4303.59|4303.94|4303.34|15
1650952710000|2022-04-26 05:58:30|4303.81|4303.21|4303.81|4303.21|4303.81|4303.21|4303.69|4303.09|14
1650952720000|2022-04-26 05:58:40|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|4303.69|4303.09|2
1650952730000|2022-04-26 05:58:50|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|4303.94|4303.34|9
1650952740000|2022-04-26 05:59:00|4303.44|4302.84|4303.94|4303.34|4303.94|4303.34|4303.44|4302.84|36
1650952750000|2022-04-26 05:59:10|4304.19|4303.59|4303.94|4303.34|4304.44|4303.84|4303.94|4303.34|59
1650952760000|2022-04-26 05:59:20|4304.06|4303.46|4304.44|4303.84|4304.44|4303.84|4304.06|4303.46|32
1650952770000|2022-04-26 05:59:30|4304.19|4303.59|4303.94|4303.34|4304.19|4303.59|4303.69|4303.09|88
1650952780000|2022-04-26 05:59:40|4304.19|4303.59|4304.19|4303.59|4304.19|4303.59|4303.69|4303.09|69
1650952790000|2022-04-26 05:59:50|4303.94|4303.34|4303.44|4302.84|4303.94|4303.34|4303.44|4302.84|48
1650952800000|2022-04-26 06:00:00|4302.94|4302.34|4302.69|4302.09|4303.19|4302.59|4302.44|4301.84|175
1650952810000|2022-04-26 06:00:10|4302.94|4302.34|4302.44|4301.84|4302.94|4302.34|4302.44|4301.84|99
1650952820000|2022-04-26 06:00:20|4302.56|4301.96|4304.19|4303.59|4304.19|4303.59|4302.44|4301.84|99
1650952830000|2022-04-26 06:00:30|4304.06|4303.46|4304.69|4304.09|4304.69|4304.09|4304.06|4303.46|45
1650952840000|2022-04-26 06:00:40|4304.56|4303.96|4304.44|4303.84|4304.94|4304.34|4304.19|4303.59|48
1650952850000|2022-04-26 06:00:50|4304.31|4303.71|4304.69|4304.09|4304.69|4304.09|4304.31|4303.71|24
1650952860000|2022-04-26 06:01:00|4304.44|4303.84|4304.94|4304.34|4305.19|4304.59|4304.44|4303.84|55
1650952870000|2022-04-26 06:01:10|4305.19|4304.59|4304.56|4303.96|4305.19|4304.59|4304.56|4303.96|25
1650952880000|2022-04-26 06:01:20|4304.44|4303.84|4303.94|4303.34|4304.44|4303.84|4303.94|4303.34|15
1650952890000|2022-04-26 06:01:30|4303.69|4303.09|4303.69|4303.09|4303.94|4303.34|4303.69|4303.09|23
1650952900000|2022-04-26 06:01:40|4303.56|4302.96|4303.69|4303.09|4303.94|4303.34|4303.44|4302.84|29
1650952910000|2022-04-26 06:01:50|4303.44|4302.84|4303.44|4302.84|4303.69|4303.09|4303.44|4302.84|20
1650952920000|2022-04-26 06:02:00|4303.19|4302.59|4302.94|4302.34|4303.19|4302.59|4302.94|4302.34|50
1650952930000|2022-04-26 06:02:10|4302.81|4302.21|4302.19|4301.59|4302.81|4302.21|4302.19|4301.59|37
1650952940000|2022-04-26 06:02:20|4302.06|4301.46|4301.44|4300.84|4302.19|4301.59|4301.44|4300.84|80
1650952950000|2022-04-26 06:02:30|4301.56|4300.96|4300.94|4300.34|4301.56|4300.96|4300.94|4300.34|43
1650952960000|2022-04-26 06:02:40|4300.56|4299.96|4300.69|4300.09|4300.69|4300.09|4300.19|4299.59|88
1650952970000|2022-04-26 06:02:50|4300.81|4300.21|4301.69|4301.09|4301.69|4301.09|4300.69|4300.09|55
1650952980000|2022-04-26 06:03:00|4301.44|4300.84|4301.69|4301.09|4301.69|4301.09|4301.19|4300.59|61
1650952990000|2022-04-26 06:03:10|4301.56|4300.96|4301.44|4300.84|4301.69|4301.09|4301.44|4300.84|14
1650953000000|2022-04-26 06:03:20|4301.19|4300.59|4301.44|4300.84|4301.69|4301.09|4301.19|4300.59|29
1650953010000|2022-04-26 06:03:30|4301.69|4301.09|4301.19|4300.59|4301.69|4301.09|4301.19|4300.59|35
1650953020000|2022-04-26 06:03:40|4300.94|4300.34|4300.94|4300.34|4300.94|4300.34|4300.69|4300.09|55
1650953030000|2022-04-26 06:03:50|4300.81|4300.21|4300.44|4299.84|4300.81|4300.21|4300.19|4299.59|79
1650953040000|2022-04-26 06:04:00|4300.19|4299.59|4299.69|4299.09|4300.44|4299.84|4299.44|4298.84|108
1650953050000|2022-04-26 06:04:10|4299.56|4298.96|4299.19|4298.59|4299.69|4299.09|4299.19|4298.59|34
1650953060000|2022-04-26 06:04:20|4299.44|4298.84|4299.44|4298.84|4299.56|4298.96|4299.44|4298.84|29
1650953070000|2022-04-26 06:04:30|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4298.94|4298.34|59
1650953080000|2022-04-26 06:04:40|4299.31|4298.71|4299.19|4298.59|4299.44|4298.84|4299.19|4298.59|28
1650953090000|2022-04-26 06:04:50|4299.44|4298.84|4300.69|4300.09|4300.69|4300.09|4299.44|4298.84|87
1650953100000|2022-04-26 06:05:00|4300.44|4299.84|4299.94|4299.34|4300.44|4299.84|4299.94|4299.34|26
1650953110000|2022-04-26 06:05:10|4299.81|4299.21|4299.44|4298.84|4299.94|4299.34|4299.44|4298.84|31
1650953120000|2022-04-26 06:05:20|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|4299.19|4298.59|13
1650953130000|2022-04-26 06:05:30|4299.44|4298.84|4297.94|4297.34|4299.44|4298.84|4297.94|4297.34|123
1650953140000|2022-04-26 06:05:40|4297.69|4297.09|4298.19|4297.59|4298.19|4297.59|4297.69|4297.09|37
1650953150000|2022-04-26 06:05:50|4297.94|4297.34|4297.81|4297.21|4297.94|4297.34|4297.81|4297.21|33
1650953160000|2022-04-26 06:06:00|4297.69|4297.09|4296.69|4296.09|4297.81|4297.21|4296.44|4295.84|150
1650953170000|2022-04-26 06:06:10|4296.81|4296.21|4297.19|4296.59|4297.44|4296.84|4296.81|4296.21|41
1650953180000|2022-04-26 06:06:20|4297.31|4296.71|4297.44|4296.84|4297.69|4297.09|4297.19|4296.59|28
1650953190000|2022-04-26 06:06:30|4297.56|4296.96|4297.44|4296.84|4297.56|4296.96|4297.19|4296.59|27
1650953200000|2022-04-26 06:06:40|||||||||25
1650953210000|2022-04-26 06:06:50|4297.19|4296.59|4297.19|4296.59|4297.31|4296.71|4297.19|4296.59|18
1650953220000|2022-04-26 06:07:00|4297.06|4296.46|4297.19|4296.59|4297.19|4296.59|4297.06|4296.46|15
1650953230000|2022-04-26 06:07:10|4297.44|4296.84|4298.19|4297.59|4298.44|4297.84|4297.44|4296.84|105
1650953240000|2022-04-26 06:07:20|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.06|4297.46|40
1650953250000|2022-04-26 06:07:30|4298.44|4297.84|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|25
1650953260000|2022-04-26 06:07:40|4298.56|4297.96|4298.44|4297.84|4298.69|4298.09|4298.31|4297.71|59
1650953270000|2022-04-26 06:07:50|4297.69|4297.09|4298.06|4297.46|4298.06|4297.46|4297.69|4297.09|113
1650953280000|2022-04-26 06:08:00|4298.19|4297.59|4297.69|4297.09|4298.19|4297.59|4297.69|4297.09|15
1650953290000|2022-04-26 06:08:10|4297.81|4297.21|4296.94|4296.34|4297.81|4297.21|4296.94|4296.34|32
1650953300000|2022-04-26 06:08:20|4296.81|4296.21|4296.94|4296.34|4297.19|4296.59|4296.44|4295.84|77
1650953310000|2022-04-26 06:08:30|4296.69|4296.09|4296.81|4296.21|4296.94|4296.34|4296.69|4296.09|22
1650953320000|2022-04-26 06:08:40|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|12
1650953330000|2022-04-26 06:08:50|4296.56|4295.96|4296.31|4295.71|4296.94|4296.34|4296.31|4295.71|55
1650953340000|2022-04-26 06:09:00|4296.19|4295.59|4296.69|4296.09|4296.69|4296.09|4296.19|4295.59|43
1650953350000|2022-04-26 06:09:10|4296.94|4296.34|4297.69|4297.09|4297.69|4297.09|4296.94|4296.34|63
1650953360000|2022-04-26 06:09:20|4297.44|4296.84|4297.19|4296.59|4297.44|4296.84|4297.06|4296.46|16
1650953370000|2022-04-26 06:09:30|4297.44|4296.84|4297.44|4296.84|4297.44|4296.84|4297.19|4296.59|18
1650953380000|2022-04-26 06:09:40|4297.69|4297.09|4297.94|4297.34|4297.94|4297.34|4297.44|4296.84|19
1650953390000|2022-04-26 06:09:50|4298.19|4297.59|4297.69|4297.09|4298.19|4297.59|4297.69|4297.09|32
1650953400000|2022-04-26 06:10:00|4297.56|4296.96|4297.94|4297.34|4297.94|4297.34|4297.56|4296.96|46
1650953410000|2022-04-26 06:10:10|4298.19|4297.59|4298.56|4297.96|4298.56|4297.96|4298.19|4297.59|32
1650953420000|2022-04-26 06:10:20|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4298.44|4297.84|30
1650953430000|2022-04-26 06:10:30|4298.81|4298.21|4298.69|4298.09|4298.81|4298.21|4298.69|4298.09|13
1650953440000|2022-04-26 06:10:40|4298.94|4298.34|4299.19|4298.59|4299.19|4298.59|4298.69|4298.09|53
1650953450000|2022-04-26 06:10:50|4299.31|4298.71|4299.56|4298.96|4299.69|4299.09|4299.19|4298.59|42
1650953460000|2022-04-26 06:11:00|4299.69|4299.09|4298.94|4298.34|4299.69|4299.09|4298.94|4298.34|47
1650953470000|2022-04-26 06:11:10|4298.44|4297.84|4298.56|4297.96|4298.56|4297.96|4298.44|4297.84|30
1650953480000|2022-04-26 06:11:20|4298.69|4298.09|4298.44|4297.84|4298.69|4298.09|4298.44|4297.84|45
1650953490000|2022-04-26 06:11:30|4298.19|4297.59|4297.44|4296.84|4298.19|4297.59|4297.44|4296.84|23
1650953500000|2022-04-26 06:11:40|4297.19|4296.59|4297.44|4296.84|4297.69|4297.09|4296.94|4296.34|58
1650953510000|2022-04-26 06:11:50|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|28
1650953520000|2022-04-26 06:12:00|4297.69|4297.09|4297.94|4297.34|4297.94|4297.34|4297.44|4296.84|18
1650953530000|2022-04-26 06:12:10|4297.69|4297.09|4297.56|4296.96|4297.69|4297.09|4297.56|4296.96|12
1650953540000|2022-04-26 06:12:20|4297.69|4297.09|4296.94|4296.34|4297.69|4297.09|4296.81|4296.21|44
1650953550000|2022-04-26 06:12:30|4296.81|4296.21|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|76
1650953560000|2022-04-26 06:12:40|4297.19|4296.59|4297.44|4296.84|4297.44|4296.84|4297.06|4296.46|37
1650953570000|2022-04-26 06:12:50|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.94|4296.34|19
1650953580000|2022-04-26 06:13:00|4296.69|4296.09|4296.19|4295.59|4296.69|4296.09|4296.19|4295.59|68
1650953590000|2022-04-26 06:13:10|4296.31|4295.71|4296.19|4295.59|4296.69|4296.09|4296.19|4295.59|36
1650953600000|2022-04-26 06:13:20|4296.06|4295.46|4296.19|4295.59|4296.19|4295.59|4295.94|4295.34|23
1650953610000|2022-04-26 06:13:30|4295.94|4295.34|4295.44|4294.84|4295.94|4295.34|4295.44|4294.84|140
1650953620000|2022-04-26 06:13:40|4295.69|4295.09|4295.69|4295.09|4295.81|4295.21|4295.56|4294.96|37
1650953630000|2022-04-26 06:13:50|4295.81|4295.21|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|5
1650953640000|2022-04-26 06:14:00|4296.06|4295.46|4295.69|4295.09|4296.06|4295.46|4295.69|4295.09|51
1650953650000|2022-04-26 06:14:10|4295.44|4294.84|4296.31|4295.71|4296.44|4295.84|4295.44|4294.84|90
1650953660000|2022-04-26 06:14:20|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4296.06|4295.46|9
1650953670000|2022-04-26 06:14:30|4296.69|4296.09|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|79
1650953680000|2022-04-26 06:14:40|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|11
1650953690000|2022-04-26 06:14:50|4296.19|4295.59|4296.31|4295.71|4296.44|4295.84|4296.19|4295.59|13
1650953700000|2022-04-26 06:15:00|4296.56|4295.96|4296.06|4295.46|4296.56|4295.96|4295.94|4295.34|35
1650953710000|2022-04-26 06:15:10|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|9
1650953720000|2022-04-26 06:15:20|4296.06|4295.46|4295.44|4294.84|4296.06|4295.46|4295.44|4294.84|31
1650953730000|2022-04-26 06:15:30|4295.69|4295.09|4294.81|4294.21|4295.69|4295.09|4294.81|4294.21|69
1650953740000|2022-04-26 06:15:40|4294.94|4294.34|4292.94|4292.34|4295.06|4294.46|4292.94|4292.34|530
1650953750000|2022-04-26 06:15:50|4292.69|4292.09|4293.69|4293.09|4293.69|4293.09|4292.69|4292.09|150
1650953760000|2022-04-26 06:16:00|4294.06|4293.46|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|90
1650953770000|2022-04-26 06:16:10|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.69|4293.09|29
1650953780000|2022-04-26 06:16:20|4294.06|4293.46|4293.44|4292.84|4294.06|4293.46|4293.31|4292.71|83
1650953790000|2022-04-26 06:16:30|4293.19|4292.59|4292.19|4291.59|4293.19|4292.59|4292.19|4291.59|36
1650953800000|2022-04-26 06:16:40|4292.31|4291.71|4292.19|4291.59|4292.44|4291.84|4291.94|4291.34|166
1650953810000|2022-04-26 06:16:50|4292.31|4291.71|4292.06|4291.46|4292.44|4291.84|4291.94|4291.34|108
1650953820000|2022-04-26 06:17:00|4291.94|4291.34|4293.06|4292.46|4293.69|4293.09|4291.94|4291.34|111
1650953830000|2022-04-26 06:17:10|4292.94|4292.34|4293.94|4293.34|4293.94|4293.34|4292.81|4292.21|57
1650953840000|2022-04-26 06:17:20|4293.69|4293.09|4293.44|4292.84|4293.69|4293.09|4293.44|4292.84|19
1650953850000|2022-04-26 06:17:30|4293.56|4292.96|4293.69|4293.09|4293.94|4293.34|4293.56|4292.96|41
1650953860000|2022-04-26 06:17:40|4293.44|4292.84|4293.94|4293.34|4293.94|4293.34|4293.44|4292.84|26
1650953870000|2022-04-26 06:17:50|||||||||7
1650953880000|2022-04-26 06:18:00|4293.69|4293.09|4293.44|4292.84|4293.69|4293.09|4293.44|4292.84|64
1650953890000|2022-04-26 06:18:10|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.56|4292.96|17
1650953900000|2022-04-26 06:18:20|4293.94|4293.34|4294.44|4293.84|4294.94|4294.34|4293.94|4293.34|70
1650953910000|2022-04-26 06:18:30|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|7
1650953920000|2022-04-26 06:18:40|4294.19|4293.59|4294.56|4293.96|4294.56|4293.96|4294.19|4293.59|17
1650953930000|2022-04-26 06:18:50|4294.69|4294.09|4294.19|4293.59|4294.69|4294.09|4294.19|4293.59|15
1650953940000|2022-04-26 06:19:00|4293.94|4293.34|4294.44|4293.84|4294.44|4293.84|4293.94|4293.34|41
1650953950000|2022-04-26 06:19:10|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.56|4293.96|29
1650953960000|2022-04-26 06:19:20|4294.69|4294.09|4295.19|4294.59|4295.31|4294.71|4294.69|4294.09|88
1650953970000|2022-04-26 06:19:30|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.19|4294.59|12
1650953980000|2022-04-26 06:19:40|4294.94|4294.34|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|38
1650953990000|2022-04-26 06:19:50|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.56|4293.96|13
1650954000000|2022-04-26 06:20:00|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|27
1650954010000|2022-04-26 06:20:10|4294.19|4293.59|4293.69|4293.09|4294.19|4293.59|4293.44|4292.84|59
1650954020000|2022-04-26 06:20:20|4293.44|4292.84|4293.44|4292.84|4293.69|4293.09|4293.44|4292.84|79
1650954030000|2022-04-26 06:20:30|4293.19|4292.59|4293.56|4292.96|4293.69|4293.09|4293.19|4292.59|31
1650954040000|2022-04-26 06:20:40|4293.44|4292.84|4293.19|4292.59|4293.94|4293.34|4293.19|4292.59|22
1650954050000|2022-04-26 06:20:50|||||||||9
1650954060000|2022-04-26 06:21:00|4292.94|4292.34|4292.94|4292.34|4292.94|4292.34|4292.94|4292.34|25
1650954070000|2022-04-26 06:21:10|4293.19|4292.59|4293.44|4292.84|4293.44|4292.84|4293.06|4292.46|21
1650954080000|2022-04-26 06:21:20|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|29
1650954090000|2022-04-26 06:21:30|4293.81|4293.21|4294.44|4293.84|4294.69|4294.09|4293.81|4293.21|44
1650954100000|2022-04-26 06:21:40|4294.19|4293.59|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|13
1650954110000|2022-04-26 06:21:50|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|7
1650954120000|2022-04-26 06:22:00|4293.94|4293.34|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|27
1650954130000|2022-04-26 06:22:10|4293.69|4293.09|4293.44|4292.84|4293.69|4293.09|4293.44|4292.84|23
1650954140000|2022-04-26 06:22:20|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|2
1650954150000|2022-04-26 06:22:30|4293.94|4293.34|4293.81|4293.21|4293.94|4293.34|4293.69|4293.09|34
1650954160000|2022-04-26 06:22:40|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|7
1650954170000|2022-04-26 06:22:50|4293.94|4293.34|4293.69|4293.09|4294.19|4293.59|4293.69|4293.09|27
1650954180000|2022-04-26 06:23:00|4293.94|4293.34|4293.81|4293.21|4293.94|4293.34|4293.69|4293.09|91
1650954190000|2022-04-26 06:23:10|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|5
1650954200000|2022-04-26 06:23:20|4293.44|4292.84|4292.94|4292.34|4293.44|4292.84|4292.94|4292.34|37
1650954210000|2022-04-26 06:23:30|4293.06|4292.46|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|27
1650954220000|2022-04-26 06:23:40|4293.06|4292.46|4293.44|4292.84|4293.44|4292.84|4293.06|4292.46|32
1650954230000|2022-04-26 06:23:50|4293.94|4293.34|4293.19|4292.59|4293.94|4293.34|4293.19|4292.59|50
1650954240000|2022-04-26 06:24:00|4293.31|4292.71|4293.19|4292.59|4293.44|4292.84|4293.19|4292.59|16
1650954250000|2022-04-26 06:24:10|4292.94|4292.34|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|8
1650954260000|2022-04-26 06:24:20|4293.19|4292.59|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|5
1650954270000|2022-04-26 06:24:30|4293.06|4292.46|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|6
1650954280000|2022-04-26 06:24:40|4293.19|4292.59|4293.44|4292.84|4293.44|4292.84|4293.19|4292.59|19
1650954290000|2022-04-26 06:24:50|4293.19|4292.59|4293.44|4292.84|4293.44|4292.84|4293.19|4292.59|6
1650954300000|2022-04-26 06:25:00|4293.69|4293.09|4293.81|4293.21|4294.19|4293.59|4293.44|4292.84|46
1650954310000|2022-04-26 06:25:10|4293.94|4293.34|4293.19|4292.59|4293.94|4293.34|4292.94|4292.34|14
1650954320000|2022-04-26 06:25:20|4292.94|4292.34|4293.19|4292.59|4293.19|4292.59|4292.94|4292.34|15
1650954330000|2022-04-26 06:25:30|4293.44|4292.84|4293.44|4292.84|4293.44|4292.84|4293.19|4292.59|13
1650954340000|2022-04-26 06:25:40|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4292.94|4292.34|11
1650954350000|2022-04-26 06:25:50|4293.31|4292.71|4293.44|4292.84|4293.44|4292.84|4293.31|4292.71|7
1650954360000|2022-04-26 06:26:00|4293.69|4293.09|4294.94|4294.34|4294.94|4294.34|4293.69|4293.09|66
1650954370000|2022-04-26 06:26:10|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.19|4293.59|40
1650954380000|2022-04-26 06:26:20|4294.31|4293.71|4294.44|4293.84|4294.69|4294.09|4294.31|4293.71|32
1650954390000|2022-04-26 06:26:30|4294.19|4293.59|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|7
1650954400000|2022-04-26 06:26:40|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|4
1650954410000|2022-04-26 06:26:50|4294.06|4293.46|4294.19|4293.59|4294.19|4293.59|4294.06|4293.46|2
1650954420000|2022-04-26 06:27:00|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|5
1650954430000|2022-04-26 06:27:10|4294.44|4293.84|4294.19|4293.59|4294.44|4293.84|4294.19|4293.59|14
1650954440000|2022-04-26 06:27:20|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|13
1650954460000|2022-04-26 06:27:40|4294.06|4293.46|4294.19|4293.59|4294.44|4293.84|4294.06|4293.46|14
1650954470000|2022-04-26 06:27:50|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|8
1650954480000|2022-04-26 06:28:00|4294.19|4293.59|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|31
1650954490000|2022-04-26 06:28:10|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|4
1650954500000|2022-04-26 06:28:20|4294.69|4294.09|4294.69|4294.09|4294.69|4294.09|4294.44|4293.84|33
1650954510000|2022-04-26 06:28:30|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4
1650954520000|2022-04-26 06:28:40|||||||||12
1650954530000|2022-04-26 06:28:50|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.69|4293.09|28
1650954540000|2022-04-26 06:29:00|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|54
1650954550000|2022-04-26 06:29:10|4293.81|4293.21|4293.94|4293.34|4294.19|4293.59|4293.69|4293.09|10
1650954570000|2022-04-26 06:29:30|4293.69|4293.09|4294.19|4293.59|4294.19|4293.59|4293.69|4293.09|86
1650954580000|2022-04-26 06:29:40|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.31|4293.71|5
1650954590000|2022-04-26 06:29:50|4294.19|4293.59|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|54
1650954600000|2022-04-26 06:30:00|4294.56|4293.96|4294.94|4294.34|4295.19|4294.59|4294.44|4293.84|56
1650954610000|2022-04-26 06:30:10|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4294.94|4294.34|25
1650954620000|2022-04-26 06:30:20|4294.69|4294.09|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|18
1650954630000|2022-04-26 06:30:30|4294.94|4294.34|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|23
1650954640000|2022-04-26 06:30:40|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.81|4294.21|6
1650954650000|2022-04-26 06:30:50|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|4295.19|4294.59|19
1650954660000|2022-04-26 06:31:00|4295.44|4294.84|4295.94|4295.34|4295.94|4295.34|4295.44|4294.84|39
1650954670000|2022-04-26 06:31:10|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.44|4295.84|117
1650954680000|2022-04-26 06:31:20|4296.81|4296.21|4296.94|4296.34|4297.06|4296.46|4296.81|4296.21|15
1650954690000|2022-04-26 06:31:30|4296.69|4296.09|4297.19|4296.59|4297.19|4296.59|4296.69|4296.09|16
1650954700000|2022-04-26 06:31:40|4296.94|4296.34|4296.81|4296.21|4296.94|4296.34|4296.69|4296.09|4
1650954710000|2022-04-26 06:31:50|4296.69|4296.09|4295.94|4295.34|4296.81|4296.21|4295.94|4295.34|33
1650954720000|2022-04-26 06:32:00|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.69|4295.09|34
1650954730000|2022-04-26 06:32:10|4296.19|4295.59|4295.94|4295.34|4296.19|4295.59|4295.94|4295.34|5
1650954740000|2022-04-26 06:32:20|4295.69|4295.09|4295.44|4294.84|4295.69|4295.09|4295.31|4294.71|13
1650954750000|2022-04-26 06:32:30|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|4295.69|4295.09|19
1650954760000|2022-04-26 06:32:40|4295.81|4295.21|4295.81|4295.21|4295.81|4295.21|4295.69|4295.09|3
1650954770000|2022-04-26 06:32:50|4295.94|4295.34|4295.69|4295.09|4295.94|4295.34|4295.69|4295.09|5
1650954780000|2022-04-26 06:33:00|4295.44|4294.84|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|8
1650954790000|2022-04-26 06:33:10|4294.94|4294.34|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|17
1650954800000|2022-04-26 06:33:20|4294.94|4294.34|4294.94|4294.34|4295.06|4294.46|4294.69|4294.09|13
1650954810000|2022-04-26 06:33:30|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|2
1650954820000|2022-04-26 06:33:40|4295.19|4294.59|4295.19|4294.59|4295.31|4294.71|4295.19|4294.59|26
1650954830000|2022-04-26 06:33:50|4295.44|4294.84|4295.44|4294.84|4295.44|4294.84|4295.19|4294.59|4
1650954840000|2022-04-26 06:34:00|4295.19|4294.59|4295.19|4294.59|4295.31|4294.71|4295.06|4294.46|15
1650954850000|2022-04-26 06:34:10|4295.31|4294.71|4295.69|4295.09|4295.69|4295.09|4295.31|4294.71|18
1650954860000|2022-04-26 06:34:20|4295.44|4294.84|4294.94|4294.34|4295.44|4294.84|4294.94|4294.34|30
1650954870000|2022-04-26 06:34:30|4294.69|4294.09|4294.19|4293.59|4294.69|4294.09|4294.19|4293.59|23
1650954880000|2022-04-26 06:34:40|4293.94|4293.34|4293.31|4292.71|4293.94|4293.34|4293.31|4292.71|54
1650954890000|2022-04-26 06:34:50|4293.44|4292.84|4292.69|4292.09|4293.44|4292.84|4292.69|4292.09|24
1650954900000|2022-04-26 06:35:00|4292.94|4292.34|4292.19|4291.59|4292.94|4292.34|4292.19|4291.59|69
1650954910000|2022-04-26 06:35:10|4292.44|4291.84|4293.19|4292.59|4293.19|4292.59|4292.44|4291.84|31
1650954920000|2022-04-26 06:35:20|4293.44|4292.84|4292.94|4292.34|4293.44|4292.84|4292.94|4292.34|18
1650954930000|2022-04-26 06:35:30|4292.69|4292.09|4292.19|4291.59|4292.94|4292.34|4292.19|4291.59|26
1650954940000|2022-04-26 06:35:40|4291.94|4291.34|4292.69|4292.09|4292.69|4292.09|4291.94|4291.34|33
1650954950000|2022-04-26 06:35:50|4292.44|4291.84|4292.69|4292.09|4292.69|4292.09|4292.44|4291.84|19
1650954960000|2022-04-26 06:36:00|4292.94|4292.34|4293.44|4292.84|4293.69|4293.09|4292.94|4292.34|36
1650954970000|2022-04-26 06:36:10|4293.56|4292.96|4293.69|4293.09|4293.94|4293.34|4293.56|4292.96|22
1650954980000|2022-04-26 06:36:20|4293.44|4292.84|4294.19|4293.59|4294.31|4293.71|4293.44|4292.84|54
1650954990000|2022-04-26 06:36:30|4293.94|4293.34|4293.94|4293.34|4294.06|4293.46|4293.81|4293.21|27
1650955000000|2022-04-26 06:36:40|4293.69|4293.09|4294.19|4293.59|4294.19|4293.59|4293.69|4293.09|21
1650955010000|2022-04-26 06:36:50|4294.06|4293.46|4294.06|4293.46|4294.19|4293.59|4294.06|4293.46|4
1650955020000|2022-04-26 06:37:00|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.69|4293.09|7
1650955030000|2022-04-26 06:37:10|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4
1650955040000|2022-04-26 06:37:20|4294.69|4294.09|4294.44|4293.84|4294.81|4294.21|4294.31|4293.71|13
1650955050000|2022-04-26 06:37:30|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|14
1650955060000|2022-04-26 06:37:40|4294.19|4293.59|4294.31|4293.71|4294.44|4293.84|4294.19|4293.59|23
1650955070000|2022-04-26 06:37:50|4294.19|4293.59|4292.94|4292.34|4294.19|4293.59|4292.94|4292.34|32
1650955080000|2022-04-26 06:38:00|4293.19|4292.59|4293.19|4292.59|4293.19|4292.59|4292.44|4291.84|47
1650955090000|2022-04-26 06:38:10|4293.44|4292.84|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|12
1650955100000|2022-04-26 06:38:20|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|12
1650955110000|2022-04-26 06:38:30|4293.56|4292.96|4293.69|4293.09|4293.69|4293.09|4293.44|4292.84|3
1650955120000|2022-04-26 06:38:40|4293.44|4292.84|4293.81|4293.21|4293.81|4293.21|4293.31|4292.71|33
1650955130000|2022-04-26 06:38:50|4293.69|4293.09|4293.81|4293.21|4293.81|4293.21|4293.69|4293.09|6
1650955140000|2022-04-26 06:39:00|4294.06|4293.46|4293.94|4293.34|4294.06|4293.46|4293.81|4293.21|12
1650955150000|2022-04-26 06:39:10|4293.69|4293.09|4293.94|4293.34|4293.94|4293.34|4293.69|4293.09|12
1650955160000|2022-04-26 06:39:20|4293.69|4293.09|4293.44|4292.84|4293.69|4293.09|4293.19|4292.59|45
1650955170000|2022-04-26 06:39:30|4293.31|4292.71|4292.94|4292.34|4293.31|4292.71|4292.94|4292.34|31
1650955180000|2022-04-26 06:39:40|4292.81|4292.21|4292.94|4292.34|4293.19|4292.59|4292.81|4292.21|11
1650955190000|2022-04-26 06:39:50|4293.19|4292.59|4293.69|4293.09|4293.69|4293.09|4293.19|4292.59|15
1650955200000|2022-04-26 06:40:00|4294.19|4293.59|4294.31|4293.71|4294.31|4293.71|4294.19|4293.59|20
1650955210000|2022-04-26 06:40:10|4294.19|4293.59|4295.56|4294.96|4295.69|4295.09|4294.19|4293.59|81
1650955220000|2022-04-26 06:40:20|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.44|4294.84|12
1650955230000|2022-04-26 06:40:30|4295.94|4295.34|4295.69|4295.09|4295.94|4295.34|4295.56|4294.96|39
1650955240000|2022-04-26 06:40:40|4295.44|4294.84|4295.31|4294.71|4295.69|4295.09|4295.19|4294.59|3
1650955250000|2022-04-26 06:40:50|4295.19|4294.59|4294.94|4294.34|4295.44|4294.84|4294.94|4294.34|43
1650955260000|2022-04-26 06:41:00|4294.81|4294.21|4294.44|4293.84|4294.81|4294.21|4293.94|4293.34|30
1650955270000|2022-04-26 06:41:10|4294.31|4293.71|4294.19|4293.59|4294.31|4293.71|4293.69|4293.09|74
1650955280000|2022-04-26 06:41:20|4293.94|4293.34|4293.44|4292.84|4293.94|4293.34|4293.31|4292.71|27
1650955290000|2022-04-26 06:41:30|4293.31|4292.71|4293.19|4292.59|4293.31|4292.71|4292.94|4292.34|30
1650955300000|2022-04-26 06:41:40|4293.44|4292.84|4293.19|4292.59|4293.56|4292.96|4293.19|4292.59|9
1650955310000|2022-04-26 06:41:50|4292.94|4292.34|4292.94|4292.34|4293.44|4292.84|4292.94|4292.34|13
1650955320000|2022-04-26 06:42:00|4293.06|4292.46|4292.44|4291.84|4293.06|4292.46|4292.31|4291.71|41
1650955330000|2022-04-26 06:42:10|4292.19|4291.59|4292.44|4291.84|4292.44|4291.84|4291.94|4291.34|81
1650955350000|2022-04-26 06:42:30|4292.69|4292.09|4292.44|4291.84|4292.69|4292.09|4292.44|4291.84|28
1650955360000|2022-04-26 06:42:40|4292.69|4292.09|4292.69|4292.09|4292.69|4292.09|4292.56|4291.96|23
1650955370000|2022-04-26 06:42:50|4292.56|4291.96|4292.69|4292.09|4292.69|4292.09|4292.44|4291.84|2
1650955380000|2022-04-26 06:43:00|4292.56|4291.96|4292.94|4292.34|4292.94|4292.34|4292.56|4291.96|22
1650955390000|2022-04-26 06:43:10|4292.69|4292.09|4293.19|4292.59|4293.19|4292.59|4292.69|4292.09|11
1650955400000|2022-04-26 06:43:20|4292.94|4292.34|4293.19|4292.59|4293.19|4292.59|4292.94|4292.34|3
1650955410000|2022-04-26 06:43:30|4292.94|4292.34|4293.19|4292.59|4293.44|4292.84|4292.94|4292.34|17
1650955420000|2022-04-26 06:43:40|4292.94|4292.34|4293.31|4292.71|4293.44|4292.84|4292.94|4292.34|30
1650955430000|2022-04-26 06:43:50|4293.19|4292.59|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|5
1650955440000|2022-04-26 06:44:00|4292.81|4292.21|4292.94|4292.34|4293.19|4292.59|4292.69|4292.09|19
1650955450000|2022-04-26 06:44:10|4293.06|4292.46|4292.94|4292.34|4293.19|4292.59|4292.94|4292.34|12
1650955460000|2022-04-26 06:44:20|4293.06|4292.46|4293.19|4292.59|4293.31|4292.71|4293.06|4292.46|4
1650955470000|2022-04-26 06:44:30|4292.94|4292.34|4293.19|4292.59|4293.19|4292.59|4292.94|4292.34|6
1650955480000|2022-04-26 06:44:40|4292.94|4292.34|4292.31|4291.71|4292.94|4292.34|4292.31|4291.71|22
1650955490000|2022-04-26 06:44:50|4292.19|4291.59|4292.44|4291.84|4292.44|4291.84|4292.19|4291.59|21
1650955500000|2022-04-26 06:45:00|4292.19|4291.59|4291.69|4291.09|4292.19|4291.59|4291.44|4290.84|114
1650955510000|2022-04-26 06:45:10|4291.94|4291.34|4291.69|4291.09|4291.94|4291.34|4291.44|4290.84|19
1650955520000|2022-04-26 06:45:20|4291.44|4290.84|4291.44|4290.84|4292.06|4291.46|4291.44|4290.84|162
1650955530000|2022-04-26 06:45:30|4291.56|4290.96|4289.69|4289.09|4291.69|4291.09|4288.94|4288.34|524
1650955540000|2022-04-26 06:45:40|4289.81|4289.21|4289.56|4288.96|4289.94|4289.34|4289.44|4288.84|68
1650955550000|2022-04-26 06:45:50|4289.44|4288.84|4289.69|4289.09|4289.94|4289.34|4289.44|4288.84|29
1650955560000|2022-04-26 06:46:00|4289.44|4288.84|4290.56|4289.96|4290.56|4289.96|4289.44|4288.84|115
1650955570000|2022-04-26 06:46:10|4290.44|4289.84|4290.19|4289.59|4290.44|4289.84|4289.94|4289.34|28
1650955580000|2022-04-26 06:46:20|4289.94|4289.34|4290.06|4289.46|4290.19|4289.59|4289.94|4289.34|20
1650955590000|2022-04-26 06:46:30|4290.19|4289.59|4290.31|4289.71|4290.44|4289.84|4289.94|4289.34|33
1650955600000|2022-04-26 06:46:40|4289.69|4289.09|4289.94|4289.34|4290.19|4289.59|4289.69|4289.09|44
1650955610000|2022-04-26 06:46:50|||||||||3
1650955620000|2022-04-26 06:47:00|4290.44|4289.84|4290.44|4289.84|4290.44|4289.84|4290.44|4289.84|19
1650955630000|2022-04-26 06:47:10|4290.69|4290.09|4291.19|4290.59|4291.56|4290.96|4290.69|4290.09|128
1650955640000|2022-04-26 06:47:20|4291.31|4290.71|4291.44|4290.84|4291.44|4290.84|4291.19|4290.59|33
1650955650000|2022-04-26 06:47:30|4291.31|4290.71|4291.44|4290.84|4291.44|4290.84|4291.19|4290.59|24
1650955660000|2022-04-26 06:47:40|4291.31|4290.71|4291.94|4291.34|4291.94|4291.34|4291.19|4290.59|75
1650955670000|2022-04-26 06:47:50|4291.44|4290.84|4292.69|4292.09|4292.69|4292.09|4291.44|4290.84|78
1650955680000|2022-04-26 06:48:00|4292.81|4292.21|4293.19|4292.59|4293.31|4292.71|4292.69|4292.09|32
1650955690000|2022-04-26 06:48:10|4293.06|4292.46|4293.44|4292.84|4293.44|4292.84|4293.06|4292.46|55
1650955700000|2022-04-26 06:48:20|4293.19|4292.59|4293.06|4292.46|4293.19|4292.59|4292.94|4292.34|45
1650955710000|2022-04-26 06:48:30|4293.19|4292.59|4292.69|4292.09|4293.19|4292.59|4292.69|4292.09|29
1650955720000|2022-04-26 06:48:40|4292.81|4292.21|4292.69|4292.09|4292.81|4292.21|4292.69|4292.09|8
1650955730000|2022-04-26 06:48:50|4292.56|4291.96|4292.69|4292.09|4292.69|4292.09|4292.56|4291.96|0
1650955740000|2022-04-26 06:49:00|4292.81|4292.21|4293.56|4292.96|4293.56|4292.96|4292.81|4292.21|39
1650955750000|2022-04-26 06:49:10|4293.69|4293.09|4293.69|4293.09|4293.94|4293.34|4293.44|4292.84|7
1650955760000|2022-04-26 06:49:20|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.44|4292.84|65
1650955770000|2022-04-26 06:49:30|4293.56|4292.96|4294.19|4293.59|4294.19|4293.59|4293.56|4292.96|13
1650955780000|2022-04-26 06:49:40|4294.31|4293.71|4294.44|4293.84|4294.56|4293.96|4294.19|4293.59|33
1650955790000|2022-04-26 06:49:50|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.19|4293.59|71
1650955800000|2022-04-26 06:50:00|4294.56|4293.96|4294.69|4294.09|4294.94|4294.34|4294.44|4293.84|57
1650955810000|2022-04-26 06:50:10|4294.94|4294.34|4295.06|4294.46|4295.19|4294.59|4294.94|4294.34|26
1650955820000|2022-04-26 06:50:20|4295.19|4294.59|4295.81|4295.21|4295.81|4295.21|4295.19|4294.59|82
1650955830000|2022-04-26 06:50:30|4295.69|4295.09|4295.69|4295.09|4295.81|4295.21|4295.44|4294.84|42
1650955840000|2022-04-26 06:50:40|4295.44|4294.84|4295.94|4295.34|4296.19|4295.59|4295.19|4294.59|185
1650955850000|2022-04-26 06:50:50|4295.69|4295.09|4295.44|4294.84|4295.94|4295.34|4295.44|4294.84|79
1650955860000|2022-04-26 06:51:00|4295.56|4294.96|4295.81|4295.21|4296.19|4295.59|4295.56|4294.96|45
1650955870000|2022-04-26 06:51:10|4295.69|4295.09|4295.56|4294.96|4295.69|4295.09|4295.56|4294.96|12
1650955880000|2022-04-26 06:51:20|4295.69|4295.09|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|7
1650955890000|2022-04-26 06:51:30|4295.69|4295.09|4295.44|4294.84|4295.69|4295.09|4295.44|4294.84|24
1650955900000|2022-04-26 06:51:40|4295.56|4294.96|4295.56|4294.96|4295.56|4294.96|4295.56|4294.96|10
1650955910000|2022-04-26 06:51:50|4295.44|4294.84|4294.69|4294.09|4295.44|4294.84|4294.69|4294.09|67
1650955920000|2022-04-26 06:52:00|4294.44|4293.84|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|24
1650955930000|2022-04-26 06:52:10|4294.19|4293.59|4294.06|4293.46|4294.19|4293.59|4294.06|4293.46|19
1650955940000|2022-04-26 06:52:20|4293.94|4293.34|4294.31|4293.71|4294.44|4293.84|4293.94|4293.34|27
1650955950000|2022-04-26 06:52:30|4294.19|4293.59|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|14
1650955960000|2022-04-26 06:52:40|4294.81|4294.21|4294.94|4294.34|4295.44|4294.84|4294.81|4294.21|23
1650955970000|2022-04-26 06:52:50|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.44|4293.84|26
1650955980000|2022-04-26 06:53:00|4294.56|4293.96|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|31
1650955990000|2022-04-26 06:53:10|4294.56|4293.96|4294.56|4293.96|4294.69|4294.09|4294.44|4293.84|11
1650956000000|2022-04-26 06:53:20|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4293.94|4293.34|31
1650956010000|2022-04-26 06:53:30|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4292.94|4292.34|323
1650956020000|2022-04-26 06:53:40|4293.94|4293.34|4293.69|4293.09|4293.94|4293.34|4293.69|4293.09|27
1650956030000|2022-04-26 06:53:50|4293.94|4293.34|4293.94|4293.34|4293.94|4293.34|4293.69|4293.09|7
1650956040000|2022-04-26 06:54:00|4294.19|4293.59|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|47
1650956050000|2022-04-26 06:54:10|4294.44|4293.84|4294.94|4294.34|4294.94|4294.34|4294.44|4293.84|23
1650956060000|2022-04-26 06:54:20|4295.19|4294.59|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|15
1650956070000|2022-04-26 06:54:30|4295.19|4294.59|4295.44|4294.84|4295.56|4294.96|4295.19|4294.59|28
1650956080000|2022-04-26 06:54:40|4295.56|4294.96|4295.44|4294.84|4295.94|4295.34|4295.44|4294.84|111
1650956090000|2022-04-26 06:54:50|4295.56|4294.96|4295.94|4295.34|4295.94|4295.34|4295.44|4294.84|18
1650956100000|2022-04-26 06:55:00|4295.69|4295.09|4295.06|4294.46|4295.69|4295.09|4294.94|4294.34|58
1650956110000|2022-04-26 06:55:10|4295.19|4294.59|4295.94|4295.34|4295.94|4295.34|4295.19|4294.59|58
1650956120000|2022-04-26 06:55:20|4295.81|4295.21|4295.19|4294.59|4295.81|4295.21|4294.94|4294.34|48
1650956130000|2022-04-26 06:55:30|4295.31|4294.71|4295.31|4294.71|4295.31|4294.71|4295.31|4294.71|14
1650956140000|2022-04-26 06:55:40|4295.19|4294.59|4294.94|4294.34|4295.19|4294.59|4294.44|4293.84|35
1650956150000|2022-04-26 06:55:50|4294.69|4294.09|4293.94|4293.34|4294.69|4294.09|4293.69|4293.09|70
1650956160000|2022-04-26 06:56:00|4294.06|4293.46|4294.44|4293.84|4294.44|4293.84|4293.44|4292.84|111
1650956170000|2022-04-26 06:56:10|4294.81|4294.21|4294.94|4294.34|4294.94|4294.34|4294.69|4294.09|69
1650956180000|2022-04-26 06:56:20|4294.69|4294.09|4295.19|4294.59|4295.19|4294.59|4294.69|4294.09|13
1650956190000|2022-04-26 06:56:30|4295.06|4294.46|4294.94|4294.34|4295.19|4294.59|4294.94|4294.34|2
1650956200000|2022-04-26 06:56:40|4294.69|4294.09|4295.19|4294.59|4295.44|4294.84|4294.69|4294.09|28
1650956210000|2022-04-26 06:56:50|4295.06|4294.46|4295.19|4294.59|4295.44|4294.84|4295.06|4294.46|24
1650956220000|2022-04-26 06:57:00|4295.31|4294.71|4295.69|4295.09|4295.69|4295.09|4295.19|4294.59|26
1650956230000|2022-04-26 06:57:10|4295.56|4294.96|4295.44|4294.84|4295.56|4294.96|4295.19|4294.59|6
1650956240000|2022-04-26 06:57:20|4295.19|4294.59|4295.19|4294.59|4295.31|4294.71|4295.19|4294.59|8
1650956250000|2022-04-26 06:57:30|4295.31|4294.71|4294.56|4293.96|4295.31|4294.71|4294.44|4293.84|34
1650956260000|2022-04-26 06:57:40|4294.44|4293.84|4294.56|4293.96|4294.69|4294.09|4294.44|4293.84|11
1650956270000|2022-04-26 06:57:50|4294.44|4293.84|4294.44|4293.84|4294.56|4293.96|4294.19|4293.59|23
1650956280000|2022-04-26 06:58:00|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4294.19|4293.59|26
1650956290000|2022-04-26 06:58:10|4294.19|4293.59|4293.94|4293.34|4294.19|4293.59|4293.94|4293.34|5
1650956300000|2022-04-26 06:58:20|4294.19|4293.59|4294.94|4294.34|4294.94|4294.34|4294.19|4293.59|38
1650956310000|2022-04-26 06:58:30|4294.81|4294.21|4294.81|4294.21|4295.19|4294.59|4294.69|4294.09|33
1650956320000|2022-04-26 06:58:40|4294.69|4294.09|4294.69|4294.09|4294.81|4294.21|4294.69|4294.09|9
1650956330000|2022-04-26 06:58:50|4294.81|4294.21|4294.94|4294.34|4295.19|4294.59|4294.69|4294.09|52
1650956340000|2022-04-26 06:59:00|4294.69|4294.09|4294.94|4294.34|4294.94|4294.34|4294.56|4293.96|61
1650956350000|2022-04-26 06:59:10|4295.19|4294.59|4294.19|4293.59|4295.19|4294.59|4294.19|4293.59|38
1650956360000|2022-04-26 06:59:20|4294.31|4293.71|4294.44|4293.84|4294.44|4293.84|4294.19|4293.59|15
1650956370000|2022-04-26 06:59:30|4293.94|4293.34|4294.69|4294.09|4294.69|4294.09|4293.94|4293.34|65
1650956380000|2022-04-26 06:59:40|4294.94|4294.34|4295.44|4294.84|4295.44|4294.84|4294.69|4294.09|31
1650956390000|2022-04-26 06:59:50|4295.56|4294.96|4296.44|4295.84|4296.44|4295.84|4295.44|4294.84|109
1650956400000|2022-04-26 07:00:00|4297.19|4296.59|4293.94|4293.34|4297.19|4296.59|4292.69|4292.09|730
1650956410000|2022-04-26 07:00:10|4293.69|4293.09|4293.44|4292.84|4293.94|4293.34|4292.69|4292.09|268
1650956420000|2022-04-26 07:00:20|4293.56|4292.96|4295.69|4295.09|4295.94|4295.34|4293.44|4292.84|138
1650956430000|2022-04-26 07:00:30|4295.31|4294.71|4292.44|4291.84|4295.31|4294.71|4292.44|4291.84|165
1650956440000|2022-04-26 07:00:40|4292.19|4291.59|4290.94|4290.34|4292.44|4291.84|4290.69|4290.09|310
1650956450000|2022-04-26 07:00:50|4290.81|4290.21|4290.19|4289.59|4291.06|4290.46|4289.94|4289.34|106
1650956460000|2022-04-26 07:01:00|4289.81|4289.21|4290.94|4290.34|4290.94|4290.34|4288.56|4287.96|285
1650956470000|2022-04-26 07:01:10|4291.19|4290.59|4291.69|4291.09|4291.69|4291.09|4289.94|4289.34|207
1650956480000|2022-04-26 07:01:20|4291.44|4290.84|4292.56|4291.96|4292.94|4292.34|4291.44|4290.84|155
1650956490000|2022-04-26 07:01:30|4292.44|4291.84|4290.81|4290.21|4292.44|4291.84|4290.69|4290.09|84
1650956500000|2022-04-26 07:01:40|4290.69|4290.09|4290.94|4290.34|4290.94|4290.34|4289.94|4289.34|79
1650956510000|2022-04-26 07:01:50|4290.69|4290.09|4291.19|4290.59|4291.19|4290.59|4290.44|4289.84|37
1650956520000|2022-04-26 07:02:00|4291.44|4290.84|4290.19|4289.59|4291.44|4290.84|4289.94|4289.34|110
1650956530000|2022-04-26 07:02:10|4290.44|4289.84|4290.44|4289.84|4290.44|4289.84|4289.69|4289.09|41
1650956540000|2022-04-26 07:02:20|4290.69|4290.09|4290.94|4290.34|4291.19|4290.59|4290.56|4289.96|42
1650956550000|2022-04-26 07:02:30|4290.69|4290.09|4291.69|4291.09|4291.69|4291.09|4290.69|4290.09|47
1650956560000|2022-04-26 07:02:40|4291.94|4291.34|4291.31|4290.71|4292.06|4291.46|4291.19|4290.59|43
1650956570000|2022-04-26 07:02:50|4291.19|4290.59|4290.31|4289.71|4291.31|4290.71|4290.31|4289.71|54
1650956580000|2022-04-26 07:03:00|4290.19|4289.59|4290.94|4290.34|4290.94|4290.34|4289.44|4288.84|115
1650956590000|2022-04-26 07:03:10|4291.06|4290.46|4290.31|4289.71|4291.06|4290.46|4289.94|4289.34|54
1650956600000|2022-04-26 07:03:20|4290.19|4289.59|4290.19|4289.59|4290.44|4289.84|4289.94|4289.34|38
1650956610000|2022-04-26 07:03:30|4290.44|4289.84|4289.94|4289.34|4290.44|4289.84|4289.19|4288.59|111
1650956620000|2022-04-26 07:03:40|4290.06|4289.46|4290.44|4289.84|4290.44|4289.84|4290.06|4289.46|57
1650956630000|2022-04-26 07:03:50|4290.19|4289.59|4290.94|4290.34|4291.06|4290.46|4290.19|4289.59|27
1650956640000|2022-04-26 07:04:00|4291.06|4290.46|4291.56|4290.96|4291.56|4290.96|4290.69|4290.09|32
1650956650000|2022-04-26 07:04:10|4291.44|4290.84|4291.94|4291.34|4292.31|4291.71|4291.31|4290.71|38
1650956660000|2022-04-26 07:04:20|4292.19|4291.59|4292.19|4291.59|4292.44|4291.84|4291.94|4291.34|29
1650956670000|2022-04-26 07:04:30|4292.06|4291.46|4292.31|4291.71|4292.44|4291.84|4291.94|4291.34|50
1650956680000|2022-04-26 07:04:40|4292.19|4291.59|4293.06|4292.46|4293.06|4292.46|4292.06|4291.46|31
1650956690000|2022-04-26 07:04:50|4292.94|4292.34|4293.06|4292.46|4293.06|4292.46|4292.56|4291.96|75
1650956700000|2022-04-26 07:05:00|4292.69|4292.09|4293.19|4292.59|4293.94|4293.34|4292.69|4292.09|116
1650956710000|2022-04-26 07:05:10|4293.31|4292.71|4291.44|4290.84|4293.31|4292.71|4291.19|4290.59|90
1650956720000|2022-04-26 07:05:20|4291.56|4290.96|4291.69|4291.09|4292.31|4291.71|4291.31|4290.71|22
1650956730000|2022-04-26 07:05:30|4291.31|4290.71|4290.94|4290.34|4291.31|4290.71|4290.19|4289.59|87
1650956740000|2022-04-26 07:05:40|4290.81|4290.21|4289.94|4289.34|4290.94|4290.34|4289.69|4289.09|45
1650956750000|2022-04-26 07:05:50|4289.69|4289.09|4289.94|4289.34|4290.19|4289.59|4289.19|4288.59|89
1650956760000|2022-04-26 07:06:00|4289.81|4289.21|4289.94|4289.34|4290.69|4290.09|4289.69|4289.09|79
1650956770000|2022-04-26 07:06:10|4289.81|4289.21|4288.19|4287.59|4290.06|4289.46|4287.69|4287.09|352
1650956780000|2022-04-26 07:06:20|4288.06|4287.46|4286.94|4286.34|4288.19|4287.59|4286.69|4286.09|97
1650956790000|2022-04-26 07:06:30|4287.19|4286.59|4286.81|4286.21|4287.19|4286.59|4285.69|4285.09|318
1650956800000|2022-04-26 07:06:40|4286.69|4286.09|4286.06|4285.46|4286.69|4286.09|4285.44|4284.84|127
1650956810000|2022-04-26 07:06:50|4286.19|4285.59|4286.31|4285.71|4286.94|4286.34|4285.69|4285.09|180
1650956820000|2022-04-26 07:07:00|4286.19|4285.59|4286.69|4286.09|4287.44|4286.84|4286.06|4285.46|56
1650956830000|2022-04-26 07:07:10|4287.06|4286.46|4288.19|4287.59|4288.44|4287.84|4286.94|4286.34|105
1650956840000|2022-04-26 07:07:20|4288.31|4287.71|4288.69|4288.09|4289.19|4288.59|4288.19|4287.59|78
1650956850000|2022-04-26 07:07:30|4288.44|4287.84|4287.69|4287.09|4288.44|4287.84|4287.69|4287.09|56
1650956860000|2022-04-26 07:07:40|4287.56|4286.96|4286.69|4286.09|4287.94|4287.34|4286.69|4286.09|203
1650956870000|2022-04-26 07:07:50|4286.94|4286.34|4286.69|4286.09|4287.94|4287.34|4286.69|4286.09|74
1650956880000|2022-04-26 07:08:00|4286.44|4285.84|4285.69|4285.09|4286.69|4286.09|4285.69|4285.09|97
1650956890000|2022-04-26 07:08:10|4285.81|4285.21|4285.31|4284.71|4285.81|4285.21|4285.19|4284.59|75
1650956900000|2022-04-26 07:08:20|4285.19|4284.59|4286.06|4285.46|4286.44|4285.84|4284.94|4284.34|88
1650956910000|2022-04-26 07:08:30|4286.19|4285.59|4286.31|4285.71|4286.81|4286.21|4286.19|4285.59|48
1650956920000|2022-04-26 07:08:40|4286.19|4285.59|4287.19|4286.59|4287.31|4286.71|4286.19|4285.59|38
1650956930000|2022-04-26 07:08:50|4287.06|4286.46|4287.44|4286.84|4287.69|4287.09|4287.06|4286.46|82
1650956940000|2022-04-26 07:09:00|4287.31|4286.71|4286.94|4286.34|4288.44|4287.84|4286.94|4286.34|102
1650956950000|2022-04-26 07:09:10|4287.19|4286.59|4286.44|4285.84|4287.19|4286.59|4286.44|4285.84|28
1650956960000|2022-04-26 07:09:20|4285.94|4285.34|4285.69|4285.09|4286.44|4285.84|4285.56|4284.96|84
1650956970000|2022-04-26 07:09:30|4285.94|4285.34|4285.44|4284.84|4285.94|4285.34|4285.44|4284.84|112
1650956980000|2022-04-26 07:09:40|4285.19|4284.59|4285.06|4284.46|4285.44|4284.84|4285.06|4284.46|109
1650956990000|2022-04-26 07:09:50|4284.94|4284.34|4284.94|4284.34|4285.44|4284.84|4284.81|4284.21|180
1650957000000|2022-04-26 07:10:00|4284.81|4284.21|4284.81|4284.21|4285.19|4284.59|4284.69|4284.09|60
1650957010000|2022-04-26 07:10:10|4284.69|4284.09|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|23
1650957020000|2022-04-26 07:10:20|4284.44|4283.84|4284.69|4284.09|4284.69|4284.09|4284.19|4283.59|214
1650957030000|2022-04-26 07:10:30|4284.56|4283.96|4284.69|4284.09|4284.94|4284.34|4284.19|4283.59|131
1650957040000|2022-04-26 07:10:40|4284.56|4283.96|4284.56|4283.96|4284.69|4284.09|4283.94|4283.34|32
1650957050000|2022-04-26 07:10:50|4284.44|4283.84|4283.94|4283.34|4284.44|4283.84|4283.94|4283.34|64
1650957060000|2022-04-26 07:11:00|4283.19|4282.59|4282.44|4281.84|4283.19|4282.59|4281.69|4281.09|433
1650957070000|2022-04-26 07:11:10|4282.69|4282.09|4283.69|4283.09|4283.69|4283.09|4282.69|4282.09|89
1650957080000|2022-04-26 07:11:20|4283.44|4282.84|4284.19|4283.59|4284.19|4283.59|4283.44|4282.84|170
1650957090000|2022-04-26 07:11:30|4283.94|4283.34|4284.31|4283.71|4284.44|4283.84|4283.56|4282.96|136
1650957100000|2022-04-26 07:11:40|4284.19|4283.59|4284.19|4283.59|4284.44|4283.84|4283.69|4283.09|222
1650957110000|2022-04-26 07:11:50|4284.06|4283.46|4284.94|4284.34|4285.19|4284.59|4284.06|4283.46|78
1650957120000|2022-04-26 07:12:00|4284.69|4284.09|4285.94|4285.34|4286.06|4285.46|4284.69|4284.09|196
1650957130000|2022-04-26 07:12:10|4285.69|4285.09|4286.44|4285.84|4286.44|4285.84|4285.44|4284.84|79
1650957140000|2022-04-26 07:12:20|4286.69|4286.09|4285.69|4285.09|4286.94|4286.34|4285.56|4284.96|214
1650957150000|2022-04-26 07:12:30|4285.44|4284.84|4285.44|4284.84|4285.44|4284.84|4285.19|4284.59|51
1650957160000|2022-04-26 07:12:40|4285.31|4284.71|4285.56|4284.96|4285.69|4285.09|4285.31|4284.71|34
1650957170000|2022-04-26 07:12:50|4285.44|4284.84|4284.69|4284.09|4285.44|4284.84|4284.19|4283.59|111
1650957180000|2022-04-26 07:13:00|4284.56|4283.96|4285.44|4284.84|4285.69|4285.09|4284.44|4283.84|73
1650957190000|2022-04-26 07:13:10|4285.69|4285.09|4284.44|4283.84|4285.69|4285.09|4284.44|4283.84|47
1650957200000|2022-04-26 07:13:20|4284.19|4283.59|4283.94|4283.34|4284.44|4283.84|4283.94|4283.34|53
1650957210000|2022-04-26 07:13:30|4284.06|4283.46|4283.44|4282.84|4284.06|4283.46|4282.94|4282.34|70
1650957220000|2022-04-26 07:13:40|4283.69|4283.09|4282.56|4281.96|4283.69|4283.09|4282.56|4281.96|48
1650957230000|2022-04-26 07:13:50|4282.69|4282.09|4281.94|4281.34|4282.69|4282.09|4281.69|4281.09|157
1650957240000|2022-04-26 07:14:00|4282.19|4281.59|4283.81|4283.21|4283.94|4283.34|4282.19|4281.59|118
1650957250000|2022-04-26 07:14:10|4283.69|4283.09|4283.56|4282.96|4284.31|4283.71|4283.44|4282.84|129
1650957260000|2022-04-26 07:14:20|4283.44|4282.84|4282.94|4282.34|4283.69|4283.09|4282.94|4282.34|35
1650957270000|2022-04-26 07:14:30|4283.06|4282.46|4282.19|4281.59|4283.06|4282.46|4281.94|4281.34|85
1650957280000|2022-04-26 07:14:40|4282.06|4281.46|4281.69|4281.09|4282.06|4281.46|4281.69|4281.09|33
1650957290000|2022-04-26 07:14:50|4281.56|4280.96|4281.56|4280.96|4281.94|4281.34|4281.44|4280.84|51
1650957300000|2022-04-26 07:15:00|4281.69|4281.09|4281.94|4281.34|4281.94|4281.34|4280.69|4280.09|319
1650957310000|2022-04-26 07:15:10|4281.69|4281.09|4281.19|4280.59|4281.69|4281.09|4280.94|4280.34|120
1650957320000|2022-04-26 07:15:20|4281.06|4280.46|4280.44|4279.84|4281.06|4280.46|4280.44|4279.84|91
1650957330000|2022-04-26 07:15:30|4280.19|4279.59|4280.31|4279.71|4280.69|4280.09|4279.69|4279.09|113
1650957340000|2022-04-26 07:15:40|4280.19|4279.59|4279.69|4279.09|4280.19|4279.59|4279.19|4278.59|165
1650957350000|2022-04-26 07:15:50|4279.81|4279.21|4279.56|4278.96|4280.19|4279.59|4279.56|4278.96|147
1650957360000|2022-04-26 07:16:00|4279.44|4278.84|4279.69|4279.09|4279.94|4279.34|4279.44|4278.84|70
1650957370000|2022-04-26 07:16:10|4279.81|4279.21|4279.31|4278.71|4279.81|4279.21|4278.44|4277.84|223
1650957380000|2022-04-26 07:16:20|4279.19|4278.59|4279.69|4279.09|4279.69|4279.09|4278.94|4278.34|49
1650957390000|2022-04-26 07:16:30|4279.94|4279.34|4279.94|4279.34|4280.19|4279.59|4279.69|4279.09|52
1650957400000|2022-04-26 07:16:40|4279.81|4279.21|4278.94|4278.34|4279.81|4279.21|4278.69|4278.09|69
1650957410000|2022-04-26 07:16:50|4278.81|4278.21|4278.19|4277.59|4278.94|4278.34|4278.19|4277.59|72
1650957420000|2022-04-26 07:17:00|4278.94|4278.34|4278.94|4278.34|4279.69|4279.09|4278.81|4278.21|97
1650957430000|2022-04-26 07:17:10|4279.06|4278.46|4278.56|4277.96|4279.06|4278.46|4278.19|4277.59|50
1650957440000|2022-04-26 07:17:20|4278.69|4278.09|4278.69|4278.09|4279.19|4278.59|4278.44|4277.84|57
1650957450000|2022-04-26 07:17:30|4278.81|4278.21|4278.69|4278.09|4279.06|4278.46|4278.56|4277.96|18
1650957460000|2022-04-26 07:17:40|4278.19|4277.59|4277.94|4277.34|4278.56|4277.96|4277.94|4277.34|34
1650957470000|2022-04-26 07:17:50|4278.19|4277.59|4278.19|4277.59|4278.31|4277.71|4277.94|4277.34|52
1650957480000|2022-04-26 07:18:00|4278.06|4277.46|4278.06|4277.46|4278.69|4278.09|4277.56|4276.96|94
1650957490000|2022-04-26 07:18:10|4277.94|4277.34|4277.81|4277.21|4277.94|4277.34|4277.56|4276.96|34
1650957500000|2022-04-26 07:18:20|4277.94|4277.34|4278.44|4277.84|4278.44|4277.84|4277.94|4277.34|46
1650957510000|2022-04-26 07:18:30|4278.56|4277.96|4279.81|4279.21|4279.94|4279.34|4278.44|4277.84|124
1650957520000|2022-04-26 07:18:40|4279.69|4279.09|4279.69|4279.09|4279.94|4279.34|4279.44|4278.84|29
1650957530000|2022-04-26 07:18:50|4279.56|4278.96|4279.94|4279.34|4279.94|4279.34|4279.31|4278.71|104
1650957540000|2022-04-26 07:19:00|4280.19|4279.59|4280.69|4280.09|4280.94|4280.34|4280.06|4279.46|119
1650957550000|2022-04-26 07:19:10|4280.31|4279.71|4279.94|4279.34|4280.44|4279.84|4279.94|4279.34|66
1650957560000|2022-04-26 07:19:20|4279.44|4278.84|4279.31|4278.71|4279.69|4279.09|4279.19|4278.59|50
1650957570000|2022-04-26 07:19:30|4279.19|4278.59|4278.44|4277.84|4279.19|4278.59|4278.44|4277.84|52
1650957580000|2022-04-26 07:19:40|4278.56|4277.96|4278.31|4277.71|4279.19|4278.59|4278.06|4277.46|57
1650957590000|2022-04-26 07:19:50|4278.44|4277.84|4278.06|4277.46|4278.44|4277.84|4277.94|4277.34|40
1650957600000|2022-04-26 07:20:00|4278.19|4277.59|4277.69|4277.09|4278.19|4277.59|4277.19|4276.59|208
1650957610000|2022-04-26 07:20:10|4277.44|4276.84|4277.44|4276.84|4277.94|4277.34|4277.19|4276.59|86
1650957620000|2022-04-26 07:20:20|4277.19|4276.59|4277.06|4276.46|4277.44|4276.84|4277.06|4276.46|92
1650957630000|2022-04-26 07:20:30|4277.19|4276.59|4277.19|4276.59|4277.19|4276.59|4276.69|4276.09|169
1650957640000|2022-04-26 07:20:40|4276.94|4276.34|4277.19|4276.59|4277.94|4277.34|4276.69|4276.09|125
1650957650000|2022-04-26 07:20:50|4276.94|4276.34|4277.06|4276.46|4277.69|4277.09|4276.94|4276.34|54
1650957660000|2022-04-26 07:21:00|4277.19|4276.59|4277.31|4276.71|4277.44|4276.84|4276.94|4276.34|49
1650957670000|2022-04-26 07:21:10|4276.94|4276.34|4276.69|4276.09|4276.94|4276.34|4276.44|4275.84|141
1650957680000|2022-04-26 07:21:20|4276.19|4275.59|4276.94|4276.34|4276.94|4276.34|4276.19|4275.59|302
1650957690000|2022-04-26 07:21:30|4277.31|4276.71|4277.81|4277.21|4277.81|4277.21|4276.94|4276.34|120
1650957700000|2022-04-26 07:21:40|4277.94|4277.34|4278.56|4277.96|4278.94|4278.34|4277.94|4277.34|108
1650957710000|2022-04-26 07:21:50|4278.69|4278.09|4277.94|4277.34|4279.19|4278.59|4277.94|4277.34|190
1650957720000|2022-04-26 07:22:00|4278.19|4277.59|4278.44|4277.84|4278.69|4278.09|4277.94|4277.34|77
1650957730000|2022-04-26 07:22:10|4278.19|4277.59|4278.69|4278.09|4278.69|4278.09|4277.94|4277.34|65
1650957740000|2022-04-26 07:22:20|4278.31|4277.71|4278.81|4278.21|4279.06|4278.46|4278.31|4277.71|62
1650957750000|2022-04-26 07:22:30|4278.69|4278.09|4278.19|4277.59|4278.69|4278.09|4278.19|4277.59|29
1650957760000|2022-04-26 07:22:40|4277.94|4277.34|4278.19|4277.59|4278.69|4278.09|4277.94|4277.34|28
1650957770000|2022-04-26 07:22:50|4278.06|4277.46|4278.19|4277.59|4278.19|4277.59|4277.94|4277.34|19
1650957780000|2022-04-26 07:23:00|4278.56|4277.96|4278.81|4278.21|4279.44|4278.84|4278.56|4277.96|76
1650957790000|2022-04-26 07:23:10|4278.69|4278.09|4279.19|4278.59|4279.19|4278.59|4278.69|4278.09|24
1650957800000|2022-04-26 07:23:20|4279.06|4278.46|4278.81|4278.21|4279.06|4278.46|4278.19|4277.59|101
1650957810000|2022-04-26 07:23:30|4278.69|4278.09|4278.69|4278.09|4279.19|4278.59|4278.44|4277.84|29
1650957820000|2022-04-26 07:23:40|4278.94|4278.34|4279.31|4278.71|4279.56|4278.96|4278.69|4278.09|29
1650957830000|2022-04-26 07:23:50|4279.44|4278.84|4278.94|4278.34|4279.44|4278.84|4278.94|4278.34|19
1650957840000|2022-04-26 07:24:00|4278.69|4278.09|4277.56|4276.96|4278.69|4278.09|4277.44|4276.84|116
1650957850000|2022-04-26 07:24:10|4277.69|4277.09|4277.94|4277.34|4277.94|4277.34|4277.44|4276.84|27
1650957860000|2022-04-26 07:24:20|4278.19|4277.59|4278.69|4278.09|4279.19|4278.59|4278.19|4277.59|49
1650957870000|2022-04-26 07:24:30|4278.56|4277.96|4278.19|4277.59|4278.56|4277.96|4277.94|4277.34|41
1650957880000|2022-04-26 07:24:40|4277.94|4277.34|4278.19|4277.59|4278.19|4277.59|4277.69|4277.09|34
1650957890000|2022-04-26 07:24:50|4278.31|4277.71|4278.56|4277.96|4278.94|4278.34|4278.31|4277.71|18
1650957900000|2022-04-26 07:25:00|4278.44|4277.84|4279.19|4278.59|4279.44|4278.84|4278.44|4277.84|46
1650957910000|2022-04-26 07:25:10|4279.31|4278.71|4280.44|4279.84|4280.44|4279.84|4279.19|4278.59|89
1650957920000|2022-04-26 07:25:20|4280.56|4279.96|4281.19|4280.59|4281.44|4280.84|4280.56|4279.96|94
1650957930000|2022-04-26 07:25:30|4281.44|4280.84|4280.06|4279.46|4281.69|4281.09|4279.94|4279.34|111
1650957940000|2022-04-26 07:25:40|4279.94|4279.34|4279.81|4279.21|4280.06|4279.46|4279.69|4279.09|63
1650957950000|2022-04-26 07:25:50|4279.69|4279.09|4278.69|4278.09|4279.69|4279.09|4278.44|4277.84|48
1650957960000|2022-04-26 07:26:00|4278.56|4277.96|4278.69|4278.09|4278.69|4278.09|4278.06|4277.46|45
1650957970000|2022-04-26 07:26:10|4278.94|4278.34|4277.69|4277.09|4279.19|4278.59|4277.69|4277.09|53
1650957980000|2022-04-26 07:26:20|4277.44|4276.84|4276.69|4276.09|4277.44|4276.84|4276.69|4276.09|141
1650957990000|2022-04-26 07:26:30|4276.56|4275.96|4276.44|4275.84|4276.69|4276.09|4276.19|4275.59|80
1650958000000|2022-04-26 07:26:40|4276.31|4275.71|4275.31|4274.71|4276.31|4275.71|4275.19|4274.59|148
1650958010000|2022-04-26 07:26:50|4275.19|4274.59|4275.94|4275.34|4276.19|4275.59|4275.19|4274.59|135
1650958020000|2022-04-26 07:27:00|4276.19|4275.59|4276.19|4275.59|4276.69|4276.09|4275.94|4275.34|169
1650958030000|2022-04-26 07:27:10|4275.94|4275.34|4275.94|4275.34|4275.94|4275.34|4275.31|4274.71|131
1650958040000|2022-04-26 07:27:20|4275.69|4275.09|4275.69|4275.09|4275.94|4275.34|4275.06|4274.46|148
1650958050000|2022-04-26 07:27:30|4275.44|4274.84|4274.94|4274.34|4275.56|4274.96|4274.94|4274.34|45
1650958060000|2022-04-26 07:27:40|4275.19|4274.59|4275.44|4274.84|4275.44|4274.84|4274.94|4274.34|46
1650958070000|2022-04-26 07:27:50|4275.19|4274.59|4275.44|4274.84|4275.69|4275.09|4275.06|4274.46|132
1650958080000|2022-04-26 07:28:00|4275.94|4275.34|4275.81|4275.21|4276.19|4275.59|4275.69|4275.09|87
1650958090000|2022-04-26 07:28:10|4275.69|4275.09|4275.31|4274.71|4275.81|4275.21|4275.19|4274.59|47
1650958100000|2022-04-26 07:28:20|4275.44|4274.84|4273.44|4272.84|4275.44|4274.84|4273.19|4272.59|295
1650958110000|2022-04-26 07:28:30|4273.19|4272.59|4273.94|4273.34|4274.19|4273.59|4272.69|4272.09|173
1650958120000|2022-04-26 07:28:40|4274.06|4273.46|4273.94|4273.34|4274.31|4273.71|4273.69|4273.09|67
1650958130000|2022-04-26 07:28:50|4273.69|4273.09|4273.94|4273.34|4273.94|4273.34|4273.44|4272.84|38
1650958140000|2022-04-26 07:29:00|4273.81|4273.21|4274.94|4274.34|4274.94|4274.34|4273.69|4273.09|44
1650958150000|2022-04-26 07:29:10|4274.81|4274.21|4273.69|4273.09|4274.94|4274.34|4273.44|4272.84|287
1650958160000|2022-04-26 07:29:20|4273.44|4272.84|4273.44|4272.84|4273.69|4273.09|4273.44|4272.84|63
1650958170000|2022-04-26 07:29:30|4273.56|4272.96|4273.44|4272.84|4273.94|4273.34|4273.44|4272.84|64
1650958180000|2022-04-26 07:29:40|4273.56|4272.96|4274.31|4273.71|4274.31|4273.71|4273.44|4272.84|92
1650958190000|2022-04-26 07:29:50|4274.19|4273.59|4273.69|4273.09|4274.19|4273.59|4273.69|4273.09|63
1650958200000|2022-04-26 07:30:00|4273.44|4272.84|4272.94|4272.34|4273.44|4272.84|4272.69|4272.09|119
1650958210000|2022-04-26 07:30:10|4273.06|4272.46|4272.69|4272.09|4273.19|4272.59|4272.44|4271.84|69
1650958220000|2022-04-26 07:30:20|4272.56|4271.96|4272.94|4272.34|4273.19|4272.59|4272.56|4271.96|90
1650958230000|2022-04-26 07:30:30|4272.69|4272.09|4273.94|4273.34|4273.94|4273.34|4272.69|4272.09|37
1650958240000|2022-04-26 07:30:40|4274.06|4273.46|4274.19|4273.59|4274.44|4273.84|4274.06|4273.46|35
1650958250000|2022-04-26 07:30:50|4274.56|4273.96|4274.44|4273.84|4274.69|4274.09|4274.19|4273.59|86
1650958260000|2022-04-26 07:31:00|4274.19|4273.59|4275.06|4274.46|4275.06|4274.46|4274.19|4273.59|78
1650958270000|2022-04-26 07:31:10|4275.19|4274.59|4275.69|4275.09|4275.69|4275.09|4274.94|4274.34|83
1650958280000|2022-04-26 07:31:20|4275.81|4275.21|4275.44|4274.84|4276.19|4275.59|4275.31|4274.71|93
1650958290000|2022-04-26 07:31:30|4275.31|4274.71|4274.69|4274.09|4275.31|4274.71|4274.69|4274.09|62
1650958300000|2022-04-26 07:31:40|4274.56|4273.96|4274.06|4273.46|4274.69|4274.09|4273.44|4272.84|100
1650958310000|2022-04-26 07:31:50|4274.19|4273.59|4274.44|4273.84|4274.69|4274.09|4273.94|4273.34|35
1650958320000|2022-04-26 07:32:00|4274.69|4274.09|4275.31|4274.71|4275.44|4274.84|4274.69|4274.09|106
1650958330000|2022-04-26 07:32:10|4275.44|4274.84|4275.94|4275.34|4275.94|4275.34|4275.44|4274.84|79
1650958340000|2022-04-26 07:32:20|4276.31|4275.71|4276.44|4275.84|4277.19|4276.59|4276.31|4275.71|68
1650958350000|2022-04-26 07:32:30|4276.69|4276.09|4278.19|4277.59|4278.19|4277.59|4276.56|4275.96|143
1650958360000|2022-04-26 07:32:40|4278.44|4277.84|4278.19|4277.59|4278.81|4278.21|4278.19|4277.59|68
1650958370000|2022-04-26 07:32:50|4278.31|4277.71|4278.44|4277.84|4278.44|4277.84|4278.19|4277.59|128
1650958380000|2022-04-26 07:33:00|4278.31|4277.71|4279.44|4278.84|4279.56|4278.96|4278.31|4277.71|141
1650958390000|2022-04-26 07:33:10|4279.19|4278.59|4279.44|4278.84|4279.44|4278.84|4278.94|4278.34|40
1650958400000|2022-04-26 07:33:20|4279.69|4279.09|4280.19|4279.59|4280.19|4279.59|4279.44|4278.84|86
1650958410000|2022-04-26 07:33:30|4280.06|4279.46|4280.31|4279.71|4280.69|4280.09|4279.81|4279.21|99
1650958420000|2022-04-26 07:33:40|4280.44|4279.84|4281.44|4280.84|4281.44|4280.84|4280.44|4279.84|208
1650958430000|2022-04-26 07:33:50|4281.19|4280.59|4280.31|4279.71|4281.19|4280.59|4280.19|4279.59|159
1650958440000|2022-04-26 07:34:00|4280.19|4279.59|4280.94|4280.34|4280.94|4280.34|4280.19|4279.59|47
1650958450000|2022-04-26 07:34:10|4280.81|4280.21|4279.94|4279.34|4280.81|4280.21|4279.19|4278.59|97
1650958460000|2022-04-26 07:34:20|4279.69|4279.09|4280.19|4279.59|4280.19|4279.59|4279.44|4278.84|51
1650958470000|2022-04-26 07:34:30|4280.06|4279.46|4279.19|4278.59|4280.06|4279.46|4279.19|4278.59|75
1650958480000|2022-04-26 07:34:40|4278.94|4278.34|4279.94|4279.34|4280.06|4279.46|4278.94|4278.34|70
1650958490000|2022-04-26 07:34:50|4279.69|4279.09|4279.44|4278.84|4279.94|4279.34|4279.44|4278.84|36
1650958500000|2022-04-26 07:35:00|4279.56|4278.96|4278.94|4278.34|4279.69|4279.09|4278.94|4278.34|41
1650958510000|2022-04-26 07:35:10|4279.19|4278.59|4279.81|4279.21|4280.19|4279.59|4279.06|4278.46|40
1650958520000|2022-04-26 07:35:20|4279.94|4279.34|4280.44|4279.84|4280.44|4279.84|4279.69|4279.09|76
1650958530000|2022-04-26 07:35:30|4280.31|4279.71|4280.44|4279.84|4280.56|4279.96|4279.94|4279.34|28
1650958540000|2022-04-26 07:35:40|4280.31|4279.71|4279.44|4278.84|4280.69|4280.09|4279.44|4278.84|67
1650958550000|2022-04-26 07:35:50|4279.56|4278.96|4279.56|4278.96|4279.94|4279.34|4279.44|4278.84|22
1650958560000|2022-04-26 07:36:00|4279.44|4278.84|4279.19|4278.59|4279.69|4279.09|4279.06|4278.46|68
1650958570000|2022-04-26 07:36:10|4279.31|4278.71|4278.06|4277.46|4279.31|4278.71|4277.94|4277.34|97
1650958580000|2022-04-26 07:36:20|4278.19|4277.59|4277.94|4277.34|4278.19|4277.59|4277.44|4276.84|48
1650958590000|2022-04-26 07:36:30|4277.81|4277.21|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|8
1650958600000|2022-04-26 07:36:40|4277.81|4277.21|4278.56|4277.96|4278.94|4278.34|4277.44|4276.84|107
1650958610000|2022-04-26 07:36:50|4278.69|4278.09|4279.19|4278.59|4279.31|4278.71|4278.19|4277.59|61
1650958620000|2022-04-26 07:37:00|4279.31|4278.71|4279.19|4278.59|4279.69|4279.09|4278.94|4278.34|66
1650958630000|2022-04-26 07:37:10|4279.31|4278.71|4277.44|4276.84|4279.31|4278.71|4277.44|4276.84|65
1650958640000|2022-04-26 07:37:20|4277.56|4276.96|4277.94|4277.34|4278.44|4277.84|4277.44|4276.84|54
1650958650000|2022-04-26 07:37:30|4278.06|4277.46|4277.19|4276.59|4278.06|4277.46|4276.94|4276.34|92
1650958660000|2022-04-26 07:37:40|4277.44|4276.84|4277.19|4276.59|4277.44|4276.84|4276.94|4276.34|12
1650958670000|2022-04-26 07:37:50|4277.06|4276.46|4276.94|4276.34|4277.44|4276.84|4276.94|4276.34|17
1650958680000|2022-04-26 07:38:00|4276.81|4276.21|4276.69|4276.09|4276.81|4276.21|4275.81|4275.21|67
1650958690000|2022-04-26 07:38:10|4277.19|4276.59|4276.44|4275.84|4277.19|4276.59|4276.44|4275.84|41
1650958700000|2022-04-26 07:38:20|4276.56|4275.96|4276.19|4275.59|4276.56|4275.96|4275.94|4275.34|28
1650958710000|2022-04-26 07:38:30|4275.94|4275.34|4275.81|4275.21|4275.94|4275.34|4275.44|4274.84|52
1650958720000|2022-04-26 07:38:40|4275.69|4275.09|4275.69|4275.09|4275.94|4275.34|4275.69|4275.09|30
1650958730000|2022-04-26 07:38:50|4275.44|4274.84|4275.81|4275.21|4275.81|4275.21|4275.44|4274.84|20
1650958740000|2022-04-26 07:39:00|4275.94|4275.34|4276.19|4275.59|4276.44|4275.84|4275.44|4274.84|64
1650958750000|2022-04-26 07:39:10|4276.06|4275.46|4276.69|4276.09|4276.69|4276.09|4275.94|4275.34|43
1650958760000|2022-04-26 07:39:20|4276.56|4275.96|4277.94|4277.34|4277.94|4277.34|4276.44|4275.84|62
1650958770000|2022-04-26 07:39:30|4277.81|4277.21|4277.81|4277.21|4277.94|4277.34|4277.44|4276.84|34
1650958780000|2022-04-26 07:39:40|4277.69|4277.09|4277.94|4277.34|4278.19|4277.59|4277.69|4277.09|23
1650958790000|2022-04-26 07:39:50|4277.81|4277.21|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|33
1650958800000|2022-04-26 07:40:00|4277.94|4277.34|4277.94|4277.34|4278.19|4277.59|4277.81|4277.21|47
1650958810000|2022-04-26 07:40:10|4278.19|4277.59|4277.94|4277.34|4278.44|4277.84|4277.94|4277.34|40
1650958820000|2022-04-26 07:40:20|4278.06|4277.46|4277.94|4277.34|4278.44|4277.84|4277.69|4277.09|132
1650958830000|2022-04-26 07:40:30|4278.06|4277.46|4278.19|4277.59|4278.44|4277.84|4278.06|4277.46|22
1650958840000|2022-04-26 07:40:40|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.19|4276.59|33
1650958850000|2022-04-26 07:40:50|4277.44|4276.84|4276.94|4276.34|4277.44|4276.84|4276.56|4275.96|56
1650958860000|2022-04-26 07:41:00|4276.81|4276.21|4277.06|4276.46|4277.06|4276.46|4276.69|4276.09|27
1650958870000|2022-04-26 07:41:10|4276.94|4276.34|4278.31|4277.71|4278.44|4277.84|4276.94|4276.34|78
1650958880000|2022-04-26 07:41:20|4278.44|4277.84|4279.81|4279.21|4279.81|4279.21|4278.44|4277.84|71
1650958890000|2022-04-26 07:41:30|4279.94|4279.34|4279.81|4279.21|4280.19|4279.59|4279.69|4279.09|36
1650958900000|2022-04-26 07:41:40|4279.69|4279.09|4278.94|4278.34|4279.69|4279.09|4278.94|4278.34|38
1650958910000|2022-04-26 07:41:50|4279.06|4278.46|4278.19|4277.59|4279.06|4278.46|4277.94|4277.34|47
1650958920000|2022-04-26 07:42:00|4278.31|4277.71|4277.56|4276.96|4278.44|4277.84|4277.19|4276.59|65
1650958930000|2022-04-26 07:42:10|4277.44|4276.84|4277.56|4276.96|4277.94|4277.34|4277.44|4276.84|32
1650958940000|2022-04-26 07:42:20|4277.69|4277.09|4277.44|4276.84|4277.69|4277.09|4276.94|4276.34|46
1650958950000|2022-04-26 07:42:30|4277.56|4276.96|4277.69|4277.09|4277.94|4277.34|4277.56|4276.96|24
1650958960000|2022-04-26 07:42:40|4277.81|4277.21|4277.69|4277.09|4277.81|4277.21|4277.56|4276.96|25
1650958970000|2022-04-26 07:42:50|4277.44|4276.84|4277.69|4277.09|4277.69|4277.09|4277.44|4276.84|42
1650958980000|2022-04-26 07:43:00|4277.56|4276.96|4277.94|4277.34|4277.94|4277.34|4277.44|4276.84|76
1650958990000|2022-04-26 07:43:10|4278.56|4277.96|4277.31|4276.71|4278.69|4278.09|4277.31|4276.71|135
1650959000000|2022-04-26 07:43:20|4277.19|4276.59|4276.94|4276.34|4277.31|4276.71|4276.94|4276.34|13
1650959010000|2022-04-26 07:43:30|4277.19|4276.59|4276.94|4276.34|4277.44|4276.84|4276.94|4276.34|24
1650959020000|2022-04-26 07:43:40|4277.06|4276.46|4277.31|4276.71|4277.44|4276.84|4276.94|4276.34|17
1650959030000|2022-04-26 07:43:50|4277.19|4276.59|4277.44|4276.84|4277.44|4276.84|4276.94|4276.34|17
1650959040000|2022-04-26 07:44:00|4277.31|4276.71|4277.94|4277.34|4277.94|4277.34|4276.94|4276.34|39
1650959050000|2022-04-26 07:44:10|4277.81|4277.21|4277.19|4276.59|4277.94|4277.34|4277.19|4276.59|34
1650959060000|2022-04-26 07:44:20|4277.06|4276.46|4276.69|4276.09|4277.19|4276.59|4276.69|4276.09|23
1650959070000|2022-04-26 07:44:30|4276.44|4275.84|4276.19|4275.59|4276.94|4276.34|4276.19|4275.59|48
1650959080000|2022-04-26 07:44:40|4276.31|4275.71|4275.94|4275.34|4276.44|4275.84|4275.94|4275.34|33
1650959090000|2022-04-26 07:44:50|4275.81|4275.21|4276.19|4275.59|4276.19|4275.59|4275.44|4274.84|46
1650959100000|2022-04-26 07:45:00|4276.06|4275.46|4276.19|4275.59|4276.19|4275.59|4275.69|4275.09|14
1650959110000|2022-04-26 07:45:10|4276.06|4275.46|4274.94|4274.34|4276.06|4275.46|4274.94|4274.34|28
1650959120000|2022-04-26 07:45:20|4275.19|4274.59|4274.31|4273.71|4275.19|4274.59|4274.19|4273.59|85
1650959130000|2022-04-26 07:45:30|4274.19|4273.59|4275.44|4274.84|4275.69|4275.09|4274.19|4273.59|47
1650959140000|2022-04-26 07:45:40|4275.56|4274.96|4276.19|4275.59|4276.19|4275.59|4275.44|4274.84|29
1650959150000|2022-04-26 07:45:50|4276.31|4275.71|4276.44|4275.84|4277.19|4276.59|4276.19|4275.59|116
1650959160000|2022-04-26 07:46:00|4276.06|4275.46|4276.44|4275.84|4276.69|4276.09|4276.06|4275.46|56
1650959170000|2022-04-26 07:46:10|4276.69|4276.09|4277.06|4276.46|4277.19|4276.59|4276.44|4275.84|26
1650959180000|2022-04-26 07:46:20|4277.19|4276.59|4277.56|4276.96|4277.69|4277.09|4277.19|4276.59|36
1650959190000|2022-04-26 07:46:30|4277.69|4277.09|4277.94|4277.34|4278.44|4277.84|4277.56|4276.96|37
1650959200000|2022-04-26 07:46:40|4278.19|4277.59|4279.19|4278.59|4279.19|4278.59|4278.19|4277.59|52
1650959210000|2022-04-26 07:46:50|4279.06|4278.46|4278.69|4278.09|4279.19|4278.59|4278.69|4278.09|70
1650959220000|2022-04-26 07:47:00|4278.44|4277.84|4278.44|4277.84|4278.69|4278.09|4278.06|4277.46|63
1650959230000|2022-04-26 07:47:10|4278.69|4278.09|4279.44|4278.84|4279.69|4279.09|4278.69|4278.09|110
1650959240000|2022-04-26 07:47:20|4279.31|4278.71|4279.94|4279.34|4280.19|4279.59|4279.31|4278.71|58
1650959250000|2022-04-26 07:47:30|4279.69|4279.09|4279.69|4279.09|4279.94|4279.34|4279.44|4278.84|32
1650959260000|2022-04-26 07:47:40|4279.94|4279.34|4279.19|4278.59|4280.19|4279.59|4279.19|4278.59|253
1650959270000|2022-04-26 07:47:50|4278.94|4278.34|4278.69|4278.09|4278.94|4278.34|4278.44|4277.84|19
1650959280000|2022-04-26 07:48:00|4278.44|4277.84|4278.19|4277.59|4278.69|4278.09|4278.19|4277.59|25
1650959290000|2022-04-26 07:48:10|4278.44|4277.84|4278.94|4278.34|4278.94|4278.34|4277.94|4277.34|37
1650959300000|2022-04-26 07:48:20|4278.69|4278.09|4279.19|4278.59|4279.44|4278.84|4278.69|4278.09|25
1650959310000|2022-04-26 07:48:30|4279.31|4278.71|4278.94|4278.34|4279.31|4278.71|4278.94|4278.34|12
1650959320000|2022-04-26 07:48:40|4278.69|4278.09|4279.44|4278.84|4279.44|4278.84|4278.69|4278.09|43
1650959330000|2022-04-26 07:48:50|4279.69|4279.09|4279.44|4278.84|4279.69|4279.09|4279.31|4278.71|25
1650959340000|2022-04-26 07:49:00|4279.31|4278.71|4279.69|4279.09|4279.69|4279.09|4279.31|4278.71|27
1650959350000|2022-04-26 07:49:10|4279.94|4279.34|4279.81|4279.21|4279.94|4279.34|4279.69|4279.09|32
1650959360000|2022-04-26 07:49:20|4279.69|4279.09|4279.44|4278.84|4279.81|4279.21|4279.44|4278.84|14
1650959370000|2022-04-26 07:49:30|4279.56|4278.96|4279.56|4278.96|4279.69|4279.09|4279.56|4278.96|16
1650959380000|2022-04-26 07:49:40|4279.44|4278.84|4279.44|4278.84|4279.44|4278.84|4279.19|4278.59|23
1650959390000|2022-04-26 07:49:50|4279.19|4278.59|4278.69|4278.09|4279.19|4278.59|4278.69|4278.09|56
1650959400000|2022-04-26 07:50:00|4278.81|4278.21|4279.44|4278.84|4279.44|4278.84|4278.69|4278.09|29
1650959410000|2022-04-26 07:50:10|4279.69|4279.09|4279.69|4279.09|4279.94|4279.34|4279.56|4278.96|34
1650959420000|2022-04-26 07:50:20|4279.81|4279.21|4280.44|4279.84|4280.44|4279.84|4279.81|4279.21|45
1650959430000|2022-04-26 07:50:30|4280.56|4279.96|4281.94|4281.34|4281.94|4281.34|4280.56|4279.96|87
1650959440000|2022-04-26 07:50:40|4281.69|4281.09|4281.44|4280.84|4281.69|4281.09|4280.94|4280.34|174
1650959450000|2022-04-26 07:50:50|4281.69|4281.09|4281.06|4280.46|4281.69|4281.09|4280.94|4280.34|102
1650959460000|2022-04-26 07:51:00|4281.19|4280.59|4281.31|4280.71|4281.31|4280.71|4281.19|4280.59|26
1650959470000|2022-04-26 07:51:10|4281.44|4280.84|4280.81|4280.21|4281.44|4280.84|4280.44|4279.84|78
1650959480000|2022-04-26 07:51:20|4280.94|4280.34|4281.44|4280.84|4281.44|4280.84|4280.94|4280.34|79
1650959490000|2022-04-26 07:51:30|4281.31|4280.71|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|18
1650959500000|2022-04-26 07:51:40|4281.31|4280.71|4281.06|4280.46|4281.69|4281.09|4281.06|4280.46|30
1650959510000|2022-04-26 07:51:50|4280.94|4280.34|4280.69|4280.09|4280.94|4280.34|4280.31|4279.71|55
1650959520000|2022-04-26 07:52:00|4280.94|4280.34|4281.06|4280.46|4281.19|4280.59|4280.69|4280.09|21
1650959530000|2022-04-26 07:52:10|4281.19|4280.59|4281.31|4280.71|4281.44|4280.84|4281.19|4280.59|48
1650959540000|2022-04-26 07:52:20|4281.19|4280.59|4281.69|4281.09|4281.81|4281.21|4281.19|4280.59|21
1650959550000|2022-04-26 07:52:30|4281.81|4281.21|4281.44|4280.84|4281.94|4281.34|4281.44|4280.84|15
1650959560000|2022-04-26 07:52:40|4281.19|4280.59|4281.06|4280.46|4281.44|4280.84|4280.94|4280.34|37
1650959570000|2022-04-26 07:52:50|4280.94|4280.34|4281.44|4280.84|4281.56|4280.96|4280.94|4280.34|19
1650959580000|2022-04-26 07:53:00|4281.19|4280.59|4282.06|4281.46|4282.19|4281.59|4280.94|4280.34|122
1650959590000|2022-04-26 07:53:10|4282.19|4281.59|4282.19|4281.59|4282.19|4281.59|4282.06|4281.46|13
1650959600000|2022-04-26 07:53:20|4282.06|4281.46|4281.19|4280.59|4282.06|4281.46|4280.94|4280.34|200
1650959610000|2022-04-26 07:53:30|4281.06|4280.46|4281.06|4280.46|4281.19|4280.59|4280.31|4279.71|52
1650959620000|2022-04-26 07:53:40|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|12
1650959630000|2022-04-26 07:53:50|4281.69|4281.09|4281.19|4280.59|4281.69|4281.09|4280.94|4280.34|35
1650959640000|2022-04-26 07:54:00|4281.69|4281.09|4281.69|4281.09|4281.94|4281.34|4281.44|4280.84|69
1650959650000|2022-04-26 07:54:10|4281.56|4280.96|4281.44|4280.84|4281.69|4281.09|4281.44|4280.84|25
1650959660000|2022-04-26 07:54:20|4281.69|4281.09|4281.19|4280.59|4281.69|4281.09|4281.06|4280.46|23
1650959670000|2022-04-26 07:54:30|4281.06|4280.46|4280.69|4280.09|4281.19|4280.59|4280.69|4280.09|18
1650959680000|2022-04-26 07:54:40|4280.44|4279.84|4280.19|4279.59|4281.19|4280.59|4280.19|4279.59|115
1650959690000|2022-04-26 07:54:50|4280.44|4279.84|4280.19|4279.59|4280.44|4279.84|4279.94|4279.34|10
1650959700000|2022-04-26 07:55:00|4280.44|4279.84|4280.81|4280.21|4280.81|4280.21|4280.19|4279.59|46
1650959710000|2022-04-26 07:55:10|4280.94|4280.34|4282.19|4281.59|4282.19|4281.59|4280.94|4280.34|73
1650959720000|2022-04-26 07:55:20|4281.94|4281.34|4281.44|4280.84|4282.06|4281.46|4281.19|4280.59|145
1650959730000|2022-04-26 07:55:30|4281.31|4280.71|4281.69|4281.09|4281.69|4281.09|4281.19|4280.59|23
1650959740000|2022-04-26 07:55:40|4281.56|4280.96|4280.94|4280.34|4281.56|4280.96|4280.69|4280.09|31
1650959750000|2022-04-26 07:55:50|4281.06|4280.46|4280.31|4279.71|4281.19|4280.59|4280.19|4279.59|66
1650959760000|2022-04-26 07:56:00|4280.44|4279.84|4280.69|4280.09|4280.94|4280.34|4280.44|4279.84|25
1650959770000|2022-04-26 07:56:10|4280.44|4279.84|4280.69|4280.09|4280.69|4280.09|4280.19|4279.59|31
1650959780000|2022-04-26 07:56:20|4280.44|4279.84|4280.19|4279.59|4280.56|4279.96|4280.19|4279.59|13
1650959790000|2022-04-26 07:56:30|4280.44|4279.84|4279.94|4279.34|4280.44|4279.84|4279.81|4279.21|41
1650959800000|2022-04-26 07:56:40|4280.06|4279.46|4279.69|4279.09|4280.06|4279.46|4279.56|4278.96|13
1650959810000|2022-04-26 07:56:50|4279.56|4278.96|4279.19|4278.59|4279.56|4278.96|4278.94|4278.34|44
1650959820000|2022-04-26 07:57:00|4279.31|4278.71|4277.69|4277.09|4279.44|4278.84|4277.69|4277.09|95
1650959830000|2022-04-26 07:57:10|4277.44|4276.84|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|57
1650959840000|2022-04-26 07:57:20|4277.56|4276.96|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|33
1650959850000|2022-04-26 07:57:30|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|4277.56|4276.96|24
1650959860000|2022-04-26 07:57:40|4277.69|4277.09|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|9
1650959870000|2022-04-26 07:57:50|4277.44|4276.84|4277.69|4277.09|4277.69|4277.09|4277.44|4276.84|21
1650959880000|2022-04-26 07:58:00|4277.56|4276.96|4278.44|4277.84|4278.69|4278.09|4277.56|4276.96|69
1650959890000|2022-04-26 07:58:10|4278.56|4277.96|4277.81|4277.21|4278.56|4277.96|4277.81|4277.21|40
1650959900000|2022-04-26 07:58:20|4277.69|4277.09|4277.19|4276.59|4277.69|4277.09|4277.19|4276.59|12
1650959910000|2022-04-26 07:58:30|4277.31|4276.71|4277.19|4276.59|4277.31|4276.71|4276.94|4276.34|57
1650959920000|2022-04-26 07:58:40|4277.06|4276.46|4276.69|4276.09|4277.19|4276.59|4276.69|4276.09|7
1650959930000|2022-04-26 07:58:50|4276.44|4275.84|4277.44|4276.84|4277.44|4276.84|4276.19|4275.59|61
1650959940000|2022-04-26 07:59:00|4277.69|4277.09|4277.94|4277.34|4277.94|4277.34|4277.69|4277.09|27
1650959950000|2022-04-26 07:59:10|4277.69|4277.09|4277.44|4276.84|4277.69|4277.09|4277.19|4276.59|19
1650959960000|2022-04-26 07:59:20|4277.69|4277.09|4278.06|4277.46|4278.19|4277.59|4277.69|4277.09|17
1650959970000|2022-04-26 07:59:30|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.56|4276.96|22
1650959980000|2022-04-26 07:59:40|4277.56|4276.96|4277.69|4277.09|4277.81|4277.21|4277.44|4276.84|19
1650959990000|2022-04-26 07:59:50|4277.81|4277.21|4277.56|4276.96|4277.94|4277.34|4277.56|4276.96|13
1650960000000|2022-04-26 08:00:00|4277.19|4276.59|4277.06|4276.46|4277.44|4276.84|4276.44|4275.84|130
1650960010000|2022-04-26 08:00:10|4276.94|4276.34|4276.69|4276.09|4277.31|4276.71|4276.56|4275.96|35
1650960020000|2022-04-26 08:00:20|4276.56|4275.96|4276.44|4275.84|4276.69|4276.09|4276.44|4275.84|39
1650960030000|2022-04-26 08:00:30|4276.69|4276.09|4276.94|4276.34|4276.94|4276.34|4276.69|4276.09|43
1650960040000|2022-04-26 08:00:40|4277.19|4276.59|4277.19|4276.59|4277.19|4276.59|4276.94|4276.34|40
1650960050000|2022-04-26 08:00:50|4277.31|4276.71|4278.31|4277.71|4278.31|4277.71|4277.31|4276.71|45
1650960060000|2022-04-26 08:01:00|4278.44|4277.84|4278.94|4278.34|4279.06|4278.46|4278.44|4277.84|64
1650960070000|2022-04-26 08:01:10|4278.81|4278.21|4279.19|4278.59|4279.19|4278.59|4278.69|4278.09|76
1650960080000|2022-04-26 08:01:20|4279.06|4278.46|4278.44|4277.84|4279.31|4278.71|4278.44|4277.84|50
1650960090000|2022-04-26 08:01:30|4278.19|4277.59|4278.19|4277.59|4278.44|4277.84|4277.81|4277.21|38
1650960100000|2022-04-26 08:01:40|4278.06|4277.46|4277.69|4277.09|4278.06|4277.46|4277.69|4277.09|54
1650960110000|2022-04-26 08:01:50|4277.56|4276.96|4278.44|4277.84|4278.44|4277.84|4277.56|4276.96|52
1650960120000|2022-04-26 08:02:00|4278.69|4278.09|4279.69|4279.09|4279.69|4279.09|4278.44|4277.84|75
1650960130000|2022-04-26 08:02:10|4279.94|4279.34|4280.19|4279.59|4280.44|4279.84|4279.69|4279.09|66
1650960140000|2022-04-26 08:02:20|4280.44|4279.84|4280.56|4279.96|4281.69|4281.09|4280.44|4279.84|279
1650960150000|2022-04-26 08:02:30|4280.44|4279.84|4280.69|4280.09|4280.94|4280.34|4280.19|4279.59|79
1650960160000|2022-04-26 08:02:40|4280.94|4280.34|4280.19|4279.59|4280.94|4280.34|4280.19|4279.59|47
1650960170000|2022-04-26 08:02:50|4280.31|4279.71|4280.44|4279.84|4280.44|4279.84|4280.19|4279.59|64
1650960180000|2022-04-26 08:03:00|4280.19|4279.59|4280.69|4280.09|4280.94|4280.34|4280.19|4279.59|67
1650960190000|2022-04-26 08:03:10|4280.44|4279.84|4280.44|4279.84|4280.69|4280.09|4280.44|4279.84|51
1650960200000|2022-04-26 08:03:20|4280.19|4279.59|4279.94|4279.34|4280.44|4279.84|4279.44|4278.84|104
1650960210000|2022-04-26 08:03:30|4279.69|4279.09|4279.19|4278.59|4279.69|4279.09|4278.94|4278.34|38
1650960220000|2022-04-26 08:03:40|4278.94|4278.34|4278.31|4277.71|4279.19|4278.59|4277.94|4277.34|84
1650960230000|2022-04-26 08:03:50|4278.19|4277.59|4277.69|4277.09|4278.19|4277.59|4277.69|4277.09|33
1650960240000|2022-04-26 08:04:00|4277.81|4277.21|4275.94|4275.34|4277.81|4277.21|4275.94|4275.34|138
1650960250000|2022-04-26 08:04:10|4276.19|4275.59|4276.44|4275.84|4276.44|4275.84|4275.81|4275.21|66
1650960260000|2022-04-26 08:04:20|4276.19|4275.59|4276.56|4275.96|4276.69|4276.09|4275.94|4275.34|47
1650960270000|2022-04-26 08:04:30|4276.44|4275.84|4277.31|4276.71|4277.44|4276.84|4276.44|4275.84|60
1650960280000|2022-04-26 08:04:40|4277.19|4276.59|4276.44|4275.84|4277.19|4276.59|4276.44|4275.84|59
1650960290000|2022-04-26 08:04:50|4276.69|4276.09|4277.44|4276.84|4277.56|4276.96|4276.69|4276.09|78
1650960300000|2022-04-26 08:05:00|4277.69|4277.09|4277.19|4276.59|4277.69|4277.09|4277.19|4276.59|34
1650960310000|2022-04-26 08:05:10|4276.94|4276.34|4277.06|4276.46|4277.19|4276.59|4276.94|4276.34|58
1650960320000|2022-04-26 08:05:20|4276.94|4276.34|4277.56|4276.96|4277.56|4276.96|4276.69|4276.09|33
1650960330000|2022-04-26 08:05:30|4277.44|4276.84|4277.94|4277.34|4278.19|4277.59|4277.44|4276.84|27
1650960340000|2022-04-26 08:05:40|4277.69|4277.09|4277.94|4277.34|4278.06|4277.46|4277.69|4277.09|47
1650960350000|2022-04-26 08:05:50|4278.06|4277.46|4278.44|4277.84|4278.44|4277.84|4278.06|4277.46|28
1650960360000|2022-04-26 08:06:00|4278.19|4277.59|4278.69|4278.09|4278.94|4278.34|4278.19|4277.59|31
1650960370000|2022-04-26 08:06:10|4278.44|4277.84|4278.69|4278.09|4279.69|4279.09|4278.44|4277.84|64
1650960380000|2022-04-26 08:06:20|4278.81|4278.21|4278.69|4278.09|4279.19|4278.59|4278.69|4278.09|13
1650960390000|2022-04-26 08:06:30|4278.56|4277.96|4278.81|4278.21|4278.94|4278.34|4278.44|4277.84|23
1650960400000|2022-04-26 08:06:40|4278.69|4278.09|4278.44|4277.84|4278.94|4278.34|4278.44|4277.84|24
1650960410000|2022-04-26 08:06:50|4278.69|4278.09|4277.94|4277.34|4278.69|4278.09|4277.81|4277.21|60
1650960420000|2022-04-26 08:07:00|4278.06|4277.46|4277.69|4277.09|4278.06|4277.46|4277.69|4277.09|37
1650960430000|2022-04-26 08:07:10|4277.44|4276.84|4278.44|4277.84|4278.44|4277.84|4277.19|4276.59|68
1650960440000|2022-04-26 08:07:20|4278.69|4278.09|4278.69|4278.09|4278.94|4278.34|4278.44|4277.84|12
1650960450000|2022-04-26 08:07:30|4279.31|4278.71|4279.44|4278.84|4279.94|4279.34|4279.19|4278.59|51
1650960460000|2022-04-26 08:07:40|4279.69|4279.09|4279.31|4278.71|4279.69|4279.09|4279.19|4278.59|73
1650960470000|2022-04-26 08:07:50|4279.56|4278.96|4280.19|4279.59|4280.19|4279.59|4279.56|4278.96|45
1650960480000|2022-04-26 08:08:00|4279.94|4279.34|4280.44|4279.84|4280.44|4279.84|4279.94|4279.34|38
1650960490000|2022-04-26 08:08:10|4280.56|4279.96|4280.19|4279.59|4280.94|4280.34|4280.19|4279.59|60
1650960500000|2022-04-26 08:08:20|4280.06|4279.46|4280.19|4279.59|4280.44|4279.84|4279.94|4279.34|69
1650960510000|2022-04-26 08:08:30|4279.94|4279.34|4280.19|4279.59|4280.44|4279.84|4279.19|4278.59|108
1650960520000|2022-04-26 08:08:40|4280.31|4279.71|4280.44|4279.84|4280.56|4279.96|4280.31|4279.71|43
1650960530000|2022-04-26 08:08:50|4280.69|4280.09|4280.19|4279.59|4280.69|4280.09|4280.19|4279.59|21
1650960540000|2022-04-26 08:09:00|4280.31|4279.71|4280.06|4279.46|4280.44|4279.84|4279.69|4279.09|68
1650960550000|2022-04-26 08:09:10|4279.94|4279.34|4279.44|4278.84|4279.94|4279.34|4278.44|4277.84|67
1650960560000|2022-04-26 08:09:20|4279.94|4279.34|4279.31|4278.71|4279.94|4279.34|4278.94|4278.34|87
1650960570000|2022-04-26 08:09:30|4279.19|4278.59|4279.44|4278.84|4279.69|4279.09|4279.19|4278.59|38
1650960580000|2022-04-26 08:09:40|4279.56|4278.96|4279.56|4278.96|4279.69|4279.09|4279.44|4278.84|44
1650960590000|2022-04-26 08:09:50|4279.44|4278.84|4279.19|4278.59|4279.56|4278.96|4279.19|4278.59|49
1650960600000|2022-04-26 08:10:00|4279.44|4278.84|4280.19|4279.59|4280.19|4279.59|4278.94|4278.34|43
1650960610000|2022-04-26 08:10:10|4280.31|4279.71|4280.94|4280.34|4281.44|4280.84|4280.31|4279.71|49
1650960620000|2022-04-26 08:10:20|4280.81|4280.21|4281.31|4280.71|4281.44|4280.84|4280.69|4280.09|42
1650960630000|2022-04-26 08:10:30|4281.44|4280.84|4281.94|4281.34|4281.94|4281.34|4281.31|4280.71|63
1650960640000|2022-04-26 08:10:40|4281.81|4281.21|4282.31|4281.71|4282.69|4282.09|4281.69|4281.09|111
1650960650000|2022-04-26 08:10:50|4282.19|4281.59|4282.56|4281.96|4282.69|4282.09|4282.19|4281.59|26
1650960660000|2022-04-26 08:11:00|4282.44|4281.84|4282.81|4282.21|4283.06|4282.46|4282.44|4281.84|39
1650960670000|2022-04-26 08:11:10|4282.69|4282.09|4283.19|4282.59|4283.69|4283.09|4282.69|4282.09|123
1650960680000|2022-04-26 08:11:20|4283.44|4282.84|4282.94|4282.34|4283.44|4282.84|4282.69|4282.09|122
1650960690000|2022-04-26 08:11:30|4282.69|4282.09|4282.94|4282.34|4282.94|4282.34|4282.69|4282.09|17
1650960700000|2022-04-26 08:11:40|4282.81|4282.21|4282.56|4281.96|4282.94|4282.34|4282.19|4281.59|65
1650960710000|2022-04-26 08:11:50|4282.44|4281.84|4283.19|4282.59|4283.19|4282.59|4282.44|4281.84|19
1650960720000|2022-04-26 08:12:00|4282.94|4282.34|4282.19|4281.59|4282.94|4282.34|4282.19|4281.59|28
1650960730000|2022-04-26 08:12:10|4282.06|4281.46|4281.69|4281.09|4282.19|4281.59|4281.69|4281.09|114
1650960740000|2022-04-26 08:12:20|4281.44|4280.84|4282.06|4281.46|4282.19|4281.59|4281.44|4280.84|30
1650960750000|2022-04-26 08:12:30|4282.19|4281.59|4281.69|4281.09|4282.19|4281.59|4281.69|4281.09|19
1650960760000|2022-04-26 08:12:40|4281.56|4280.96|4281.56|4280.96|4281.69|4281.09|4281.44|4280.84|34
1650960770000|2022-04-26 08:12:50|4281.81|4281.21|4281.56|4280.96|4281.81|4281.21|4281.56|4280.96|41
1650960780000|2022-04-26 08:13:00|4281.44|4280.84|4280.94|4280.34|4281.44|4280.84|4280.44|4279.84|38
1650960790000|2022-04-26 08:13:10|4281.06|4280.46|4281.31|4280.71|4281.44|4280.84|4280.94|4280.34|26
1650960800000|2022-04-26 08:13:20|4281.69|4281.09|4281.56|4280.96|4281.69|4281.09|4281.44|4280.84|27
1650960810000|2022-04-26 08:13:30|4281.44|4280.84|4281.19|4280.59|4281.44|4280.84|4280.94|4280.34|23
1650960820000|2022-04-26 08:13:40|4281.44|4280.84|4282.06|4281.46|4282.06|4281.46|4281.44|4280.84|20
1650960830000|2022-04-26 08:13:50|4282.19|4281.59|4282.06|4281.46|4282.44|4281.84|4282.06|4281.46|32
1650960840000|2022-04-26 08:14:00|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.69|4281.09|20
1650960850000|2022-04-26 08:14:10|4282.19|4281.59|4281.69|4281.09|4282.19|4281.59|4281.69|4281.09|22
1650960860000|2022-04-26 08:14:20|4281.44|4280.84|4281.69|4281.09|4281.69|4281.09|4281.19|4280.59|27
1650960870000|2022-04-26 08:14:30|4281.44|4280.84|4282.44|4281.84|4282.69|4282.09|4281.44|4280.84|33
1650960880000|2022-04-26 08:14:40|4282.56|4281.96|4283.81|4283.21|4283.81|4283.21|4282.44|4281.84|51
1650960890000|2022-04-26 08:14:50|4283.94|4283.34|4283.44|4282.84|4283.94|4283.34|4283.44|4282.84|30
1650960900000|2022-04-26 08:15:00|4283.69|4283.09|4283.69|4283.09|4283.94|4283.34|4283.56|4282.96|33
1650960910000|2022-04-26 08:15:10|4283.81|4283.21|4283.94|4283.34|4283.94|4283.34|4283.69|4283.09|14
1650960920000|2022-04-26 08:15:20|4284.19|4283.59|4284.31|4283.71|4284.44|4283.84|4283.94|4283.34|69
1650960930000|2022-04-26 08:15:30|4284.19|4283.59|4283.94|4283.34|4284.31|4283.71|4283.94|4283.34|23
1650960940000|2022-04-26 08:15:40|4283.81|4283.21|4284.94|4284.34|4284.94|4284.34|4283.81|4283.21|84
1650960950000|2022-04-26 08:15:50|4284.69|4284.09|4284.94|4284.34|4284.94|4284.34|4284.69|4284.09|34
1650960960000|2022-04-26 08:16:00|4285.19|4284.59|4285.44|4284.84|4285.94|4285.34|4285.19|4284.59|120
1650960970000|2022-04-26 08:16:10|4285.56|4284.96|4285.44|4284.84|4285.69|4285.09|4285.44|4284.84|26
1650960980000|2022-04-26 08:16:20|4285.56|4284.96|4285.56|4284.96|4285.81|4285.21|4285.44|4284.84|36
1650960990000|2022-04-26 08:16:30|4285.44|4284.84|4285.44|4284.84|4285.69|4285.09|4285.44|4284.84|38
1650961000000|2022-04-26 08:16:40|4285.19|4284.59|4285.44|4284.84|4285.44|4284.84|4285.19|4284.59|19
1650961010000|2022-04-26 08:16:50|4285.19|4284.59|4285.44|4284.84|4285.44|4284.84|4285.19|4284.59|28
1650961020000|2022-04-26 08:17:00|4284.94|4284.34|4285.44|4284.84|4285.44|4284.84|4284.69|4284.09|37
1650961030000|2022-04-26 08:17:10|4285.69|4285.09|4285.44|4284.84|4285.69|4285.09|4285.19|4284.59|36
1650961040000|2022-04-26 08:17:20|4285.19|4284.59|4284.69|4284.09|4285.31|4284.71|4284.69|4284.09|45
1650961050000|2022-04-26 08:17:30|4284.19|4283.59|4284.44|4283.84|4284.44|4283.84|4283.69|4283.09|74
1650961060000|2022-04-26 08:17:40|4284.31|4283.71|4284.94|4284.34|4285.19|4284.59|4284.31|4283.71|34
1650961070000|2022-04-26 08:17:50|4285.19|4284.59|4285.19|4284.59|4285.19|4284.59|4284.94|4284.34|54
1650961080000|2022-04-26 08:18:00|4285.06|4284.46|4285.31|4284.71|4285.44|4284.84|4285.06|4284.46|7
1650961090000|2022-04-26 08:18:10|4285.44|4284.84|4285.69|4285.09|4285.94|4285.34|4285.19|4284.59|87
1650961100000|2022-04-26 08:18:20|4285.94|4285.34|4285.69|4285.09|4285.94|4285.34|4285.69|4285.09|33
1650961110000|2022-04-26 08:18:30|4285.81|4285.21|4286.44|4285.84|4286.44|4285.84|4285.81|4285.21|52
1650961120000|2022-04-26 08:18:40|4286.19|4285.59|4286.19|4285.59|4286.44|4285.84|4286.06|4285.46|38
1650961130000|2022-04-26 08:18:50|4286.44|4285.84|4286.44|4285.84|4286.44|4285.84|4286.44|4285.84|46
1650961140000|2022-04-26 08:19:00|4286.56|4285.96|4286.94|4286.34|4286.94|4286.34|4286.44|4285.84|25
1650961150000|2022-04-26 08:19:10|4287.06|4286.46|4286.44|4285.84|4287.19|4286.59|4286.19|4285.59|117
1650961160000|2022-04-26 08:19:20|4286.69|4286.09|4286.69|4286.09|4286.69|4286.09|4286.44|4285.84|23
1650961170000|2022-04-26 08:19:30|4286.94|4286.34|4287.19|4286.59|4287.19|4286.59|4286.94|4286.34|22
1650961180000|2022-04-26 08:19:40|4286.94|4286.34|4285.81|4285.21|4286.94|4286.34|4285.81|4285.21|54
1650961190000|2022-04-26 08:19:50|4285.69|4285.09|4285.44|4284.84|4285.81|4285.21|4285.19|4284.59|109
1650961200000|2022-04-26 08:20:00|4285.56|4284.96|4286.06|4285.46|4286.06|4285.46|4285.44|4284.84|23
1650961210000|2022-04-26 08:20:10|4286.44|4285.84|4287.44|4286.84|4287.44|4286.84|4286.44|4285.84|80
1650961220000|2022-04-26 08:20:20|4287.19|4286.59|4286.44|4285.84|4287.19|4286.59|4286.44|4285.84|56
1650961230000|2022-04-26 08:20:30|4286.56|4285.96|4286.56|4285.96|4286.69|4286.09|4286.44|4285.84|6
1650961240000|2022-04-26 08:20:40|4286.69|4286.09|4287.44|4286.84|4287.44|4286.84|4286.69|4286.09|18
1650961250000|2022-04-26 08:20:50|4287.31|4286.71|4287.19|4286.59|4287.44|4286.84|4287.19|4286.59|28
1650961260000|2022-04-26 08:21:00|4287.31|4286.71|4287.19|4286.59|4287.44|4286.84|4287.19|4286.59|17
1650961270000|2022-04-26 08:21:10|4287.44|4286.84|4287.69|4287.09|4287.69|4287.09|4287.19|4286.59|24
1650961280000|2022-04-26 08:21:20|4287.81|4287.21|4287.44|4286.84|4287.81|4287.21|4287.44|4286.84|40
1650961290000|2022-04-26 08:21:30|4287.56|4286.96|4287.19|4286.59|4287.69|4287.09|4287.19|4286.59|25
1650961300000|2022-04-26 08:21:40|4287.44|4286.84|4287.44|4286.84|4287.44|4286.84|4287.19|4286.59|8
1650961310000|2022-04-26 08:21:50|4287.56|4286.96|4287.56|4286.96|4287.56|4286.96|4287.44|4286.84|14
1650961320000|2022-04-26 08:22:00|4287.44|4286.84|4287.81|4287.21|4287.94|4287.34|4287.19|4286.59|50
1650961330000|2022-04-26 08:22:10|4287.94|4287.34|4287.94|4287.34|4288.19|4287.59|4287.81|4287.21|44
1650961340000|2022-04-26 08:22:20|4288.19|4287.59|4288.06|4287.46|4288.19|4287.59|4287.94|4287.34|48
1650961350000|2022-04-26 08:22:30|4288.19|4287.59|4288.56|4287.96|4288.69|4288.09|4288.19|4287.59|35
1650961360000|2022-04-26 08:22:40|4288.69|4288.09|4288.44|4287.84|4288.94|4288.34|4288.31|4287.71|83
1650961370000|2022-04-26 08:22:50|4288.56|4287.96|4288.56|4287.96|4288.81|4288.21|4288.44|4287.84|34
1650961380000|2022-04-26 08:23:00|4288.69|4288.09|4289.06|4288.46|4289.06|4288.46|4288.19|4287.59|62
1650961390000|2022-04-26 08:23:10|4288.94|4288.34|4288.94|4288.34|4289.19|4288.59|4288.94|4288.34|13
1650961400000|2022-04-26 08:23:20|4288.81|4288.21|4288.94|4288.34|4289.19|4288.59|4288.81|4288.21|29
1650961410000|2022-04-26 08:23:30|4289.06|4288.46|4289.44|4288.84|4289.94|4289.34|4288.94|4288.34|97
1650961420000|2022-04-26 08:23:40|4289.19|4288.59|4289.56|4288.96|4289.56|4288.96|4288.94|4288.34|70
1650961430000|2022-04-26 08:23:50|4289.69|4289.09|4289.44|4288.84|4289.69|4289.09|4288.94|4288.34|80
1650961440000|2022-04-26 08:24:00|4289.56|4288.96|4289.94|4289.34|4290.19|4289.59|4289.44|4288.84|95
1650961450000|2022-04-26 08:24:10|4289.69|4289.09|4288.94|4288.34|4289.69|4289.09|4288.69|4288.09|83
1650961460000|2022-04-26 08:24:20|4288.81|4288.21|4288.44|4287.84|4288.81|4288.21|4288.31|4287.71|28
1650961470000|2022-04-26 08:24:30|4288.31|4287.71|4288.69|4288.09|4288.69|4288.09|4288.31|4287.71|32
1650961480000|2022-04-26 08:24:40|4288.81|4288.21|4289.69|4289.09|4289.69|4289.09|4288.81|4288.21|53
1650961490000|2022-04-26 08:24:50|4289.56|4288.96|4289.69|4289.09|4289.94|4289.34|4289.44|4288.84|18
1650961500000|2022-04-26 08:25:00|4289.81|4289.21|4290.19|4289.59|4290.44|4289.84|4289.56|4288.96|79
1650961510000|2022-04-26 08:25:10|4289.94|4289.34|4290.31|4289.71|4290.31|4289.71|4289.94|4289.34|142
1650961520000|2022-04-26 08:25:20|4290.44|4289.84|4289.94|4289.34|4290.44|4289.84|4289.94|4289.34|25
1650961530000|2022-04-26 08:25:30|4289.81|4289.21|4289.44|4288.84|4289.94|4289.34|4288.94|4288.34|52
1650961540000|2022-04-26 08:25:40|4289.31|4288.71|4288.94|4288.34|4289.31|4288.71|4288.94|4288.34|25
1650961550000|2022-04-26 08:25:50|4289.19|4288.59|4289.06|4288.46|4289.19|4288.59|4288.69|4288.09|15
1650961560000|2022-04-26 08:26:00|4289.19|4288.59|4288.69|4288.09|4289.19|4288.59|4288.44|4287.84|36
1650961570000|2022-04-26 08:26:10|4288.56|4287.96|4288.19|4287.59|4288.69|4288.09|4288.19|4287.59|46
1650961580000|2022-04-26 08:26:20|4288.31|4287.71|4288.69|4288.09|4288.81|4288.21|4288.31|4287.71|46
1650961590000|2022-04-26 08:26:30|4288.56|4287.96|4288.31|4287.71|4288.56|4287.96|4288.19|4287.59|65
1650961600000|2022-04-26 08:26:40|4288.44|4287.84|4287.56|4286.96|4288.44|4287.84|4287.44|4286.84|90
1650961610000|2022-04-26 08:26:50|4287.44|4286.84|4287.94|4287.34|4287.94|4287.34|4287.44|4286.84|18
1650961620000|2022-04-26 08:27:00|4287.69|4287.09|4287.69|4287.09|4287.81|4287.21|4287.44|4286.84|56
1650961630000|2022-04-26 08:27:10|4287.44|4286.84|4288.31|4287.71|4288.31|4287.71|4287.31|4286.71|43
1650961640000|2022-04-26 08:27:20|4288.44|4287.84|4288.69|4288.09|4288.81|4288.21|4288.44|4287.84|28
1650961650000|2022-04-26 08:27:30|4288.81|4288.21|4288.44|4287.84|4288.94|4288.34|4288.44|4287.84|70
1650961660000|2022-04-26 08:27:40|4288.56|4287.96|4288.69|4288.09|4288.94|4288.34|4288.44|4287.84|36
1650961670000|2022-04-26 08:27:50|4288.31|4287.71|4288.31|4287.71|4288.31|4287.71|4288.19|4287.59|8
1650961680000|2022-04-26 08:28:00|4288.44|4287.84|4288.94|4288.34|4289.06|4288.46|4288.44|4287.84|35
1650961690000|2022-04-26 08:28:10|4288.69|4288.09|4289.19|4288.59|4289.19|4288.59|4288.69|4288.09|20
1650961700000|2022-04-26 08:28:20|4288.94|4288.34|4288.69|4288.09|4289.06|4288.46|4288.69|4288.09|12
1650961710000|2022-04-26 08:28:30|||||||||1
1650961720000|2022-04-26 08:28:40|4288.81|4288.21|4288.56|4287.96|4288.81|4288.21|4288.44|4287.84|17
1650961730000|2022-04-26 08:28:50|4288.44|4287.84|4288.69|4288.09|4288.81|4288.21|4288.44|4287.84|19
1650961740000|2022-04-26 08:29:00|4288.81|4288.21|4288.69|4288.09|4288.81|4288.21|4288.56|4287.96|26
1650961750000|2022-04-26 08:29:10|4288.94|4288.34|4288.94|4288.34|4289.19|4288.59|4288.94|4288.34|19
1650961760000|2022-04-26 08:29:20|4288.81|4288.21|4288.81|4288.21|4288.81|4288.21|4288.81|4288.21|5
1650961770000|2022-04-26 08:29:30|4288.94|4288.34|4288.81|4288.21|4288.94|4288.34|4288.56|4287.96|29
1650961780000|2022-04-26 08:29:40|4288.94|4288.34|4289.06|4288.46|4289.06|4288.46|4288.81|4288.21|22
1650961790000|2022-04-26 08:29:50|4288.94|4288.34|4289.19|4288.59|4289.19|4288.59|4288.69|4288.09|22
1650961800000|2022-04-26 08:30:00|4288.94|4288.34|4289.44|4288.84|4289.44|4288.84|4288.94|4288.34|94
1650961810000|2022-04-26 08:30:10|4289.69|4289.09|4288.69|4288.09|4289.69|4289.09|4288.69|4288.09|51
1650961820000|2022-04-26 08:30:20|4288.81|4288.21|4287.94|4287.34|4288.94|4288.34|4287.94|4287.34|37
1650961830000|2022-04-26 08:30:30|4288.19|4287.59|4287.44|4286.84|4288.19|4287.59|4287.44|4286.84|42
1650961840000|2022-04-26 08:30:40|4287.19|4286.59|4286.94|4286.34|4287.44|4286.84|4286.94|4286.34|53
1650961850000|2022-04-26 08:30:50|4287.19|4286.59|4286.69|4286.09|4287.19|4286.59|4286.69|4286.09|59
1650961860000|2022-04-26 08:31:00|4286.94|4286.34|4286.94|4286.34|4286.94|4286.34|4286.81|4286.21|50
1650961870000|2022-04-26 08:31:10|4287.19|4286.59|4286.69|4286.09|4287.44|4286.84|4286.69|4286.09|55
1650961880000|2022-04-26 08:31:20|4286.44|4285.84|4284.94|4284.34|4286.44|4285.84|4284.94|4284.34|155
1650961890000|2022-04-26 08:31:30|4285.19|4284.59|4285.44|4284.84|4285.44|4284.84|4285.06|4284.46|59
1650961900000|2022-04-26 08:31:40|4285.31|4284.71|4285.31|4284.71|4285.44|4284.84|4284.94|4284.34|84
1650961910000|2022-04-26 08:31:50|4285.19|4284.59|4284.94|4284.34|4285.44|4284.84|4284.94|4284.34|48
1650961920000|2022-04-26 08:32:00|4285.06|4284.46|4285.19|4284.59|4285.19|4284.59|4284.69|4284.09|123
1650961930000|2022-04-26 08:32:10|4285.06|4284.46|4284.44|4283.84|4285.44|4284.84|4284.44|4283.84|56
1650961940000|2022-04-26 08:32:20|4284.56|4283.96|4284.44|4283.84|4284.56|4283.96|4284.19|4283.59|50
1650961950000|2022-04-26 08:32:30|4284.56|4283.96|4284.56|4283.96|4284.69|4284.09|4284.56|4283.96|34
1650961960000|2022-04-26 08:32:40|4284.44|4283.84|4284.94|4284.34|4284.94|4284.34|4284.44|4283.84|44
1650961970000|2022-04-26 08:32:50|4284.69|4284.09|4284.69|4284.09|4284.94|4284.34|4284.44|4283.84|65
1650961980000|2022-04-26 08:33:00|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|16
1650961990000|2022-04-26 08:33:10|4284.81|4284.21|4283.94|4283.34|4284.81|4284.21|4283.94|4283.34|79
1650962000000|2022-04-26 08:33:20|4284.06|4283.46|4284.19|4283.59|4284.31|4283.71|4284.06|4283.46|42
1650962010000|2022-04-26 08:33:30|4284.44|4283.84|4285.06|4284.46|4285.06|4284.46|4284.44|4283.84|27
1650962020000|2022-04-26 08:33:40|4284.94|4284.34|4285.19|4284.59|4285.31|4284.71|4284.94|4284.34|3
1650962030000|2022-04-26 08:33:50|4285.31|4284.71|4285.19|4284.59|4285.44|4284.84|4285.19|4284.59|2
1650962040000|2022-04-26 08:34:00|4285.44|4284.84|4284.44|4283.84|4285.44|4284.84|4284.44|4283.84|50
1650962050000|2022-04-26 08:34:10|4284.31|4283.71|4284.94|4284.34|4284.94|4284.34|4284.31|4283.71|25
1650962060000|2022-04-26 08:34:20|4285.06|4284.46|4285.19|4284.59|4285.19|4284.59|4285.06|4284.46|1
1650962070000|2022-04-26 08:34:30|||||||||1
1650962080000|2022-04-26 08:34:40|4285.31|4284.71|4285.94|4285.34|4285.94|4285.34|4285.19|4284.59|34
1650962090000|2022-04-26 08:34:50|4286.19|4285.59|4286.19|4285.59|4286.44|4285.84|4286.19|4285.59|23
1650962100000|2022-04-26 08:35:00|4286.06|4285.46|4286.06|4285.46|4286.19|4285.59|4285.94|4285.34|12
1650962110000|2022-04-26 08:35:10|4285.94|4285.34|4285.94|4285.34|4286.19|4285.59|4285.69|4285.09|45
1650962120000|2022-04-26 08:35:20|4285.81|4285.21|4285.44|4284.84|4285.81|4285.21|4285.44|4284.84|9
1650962130000|2022-04-26 08:35:30|4285.19|4284.59|4285.56|4284.96|4285.56|4284.96|4285.19|4284.59|7
1650962140000|2022-04-26 08:35:40|4285.44|4284.84|4285.44|4284.84|4285.56|4284.96|4285.44|4284.84|0
1650962150000|2022-04-26 08:35:50|4285.56|4284.96|4285.19|4284.59|4285.69|4285.09|4284.94|4284.34|26
1650962160000|2022-04-26 08:36:00|4285.06|4284.46|4284.81|4284.21|4285.19|4284.59|4284.69|4284.09|20
1650962170000|2022-04-26 08:36:10|4284.69|4284.09|4283.94|4283.34|4284.69|4284.09|4283.81|4283.21|14
1650962180000|2022-04-26 08:36:20|4284.06|4283.46|4284.19|4283.59|4284.19|4283.59|4284.06|4283.46|37
1650962190000|2022-04-26 08:36:30|4284.31|4283.71|4283.81|4283.21|4284.31|4283.71|4283.69|4283.09|41
1650962200000|2022-04-26 08:36:40|4283.69|4283.09|4284.19|4283.59|4284.19|4283.59|4283.44|4282.84|48
1650962210000|2022-04-26 08:36:50|4284.06|4283.46|4283.94|4283.34|4284.19|4283.59|4283.94|4283.34|20
1650962220000|2022-04-26 08:37:00|4283.69|4283.09|4283.44|4282.84|4283.69|4283.09|4283.19|4282.59|50
1650962230000|2022-04-26 08:37:10|4283.19|4282.59|4283.31|4282.71|4283.44|4282.84|4283.19|4282.59|26
1650962240000|2022-04-26 08:37:20|4283.19|4282.59|4283.44|4282.84|4283.44|4282.84|4283.19|4282.59|19
1650962250000|2022-04-26 08:37:30|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4282.94|4282.34|17
1650962260000|2022-04-26 08:37:40|4283.06|4282.46|4283.44|4282.84|4283.44|4282.84|4282.94|4282.34|21
1650962270000|2022-04-26 08:37:50|4283.69|4283.09|4283.94|4283.34|4283.94|4283.34|4283.69|4283.09|19
1650962280000|2022-04-26 08:38:00|4283.81|4283.21|4283.69|4283.09|4283.94|4283.34|4283.56|4282.96|7
1650962290000|2022-04-26 08:38:10|4283.56|4282.96|4283.44|4282.84|4283.56|4282.96|4283.44|4282.84|2
1650962300000|2022-04-26 08:38:20|4283.69|4283.09|4283.69|4283.09|4283.81|4283.21|4283.56|4282.96|14
1650962310000|2022-04-26 08:38:30|4283.81|4283.21|4284.19|4283.59|4284.19|4283.59|4283.81|4283.21|3
1650962320000|2022-04-26 08:38:40|4284.06|4283.46|4284.19|4283.59|4284.31|4283.71|4284.06|4283.46|26
1650962330000|2022-04-26 08:38:50|4284.31|4283.71|4284.19|4283.59|4284.31|4283.71|4284.19|4283.59|7
1650962340000|2022-04-26 08:39:00|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|5
1650962350000|2022-04-26 08:39:10|4283.69|4283.09|4283.94|4283.34|4284.19|4283.59|4283.69|4283.09|35
1650962360000|2022-04-26 08:39:20|4283.69|4283.09|4283.69|4283.09|4283.94|4283.34|4283.69|4283.09|17
1650962370000|2022-04-26 08:39:30|4283.44|4282.84|4283.19|4282.59|4283.44|4282.84|4283.06|4282.46|16
1650962380000|2022-04-26 08:39:40|4283.44|4282.84|4283.56|4282.96|4283.69|4283.09|4283.19|4282.59|17
1650962390000|2022-04-26 08:39:50|4283.44|4282.84|4283.69|4283.09|4283.69|4283.09|4283.44|4282.84|1
1650962400000|2022-04-26 08:40:00|4283.94|4283.34|4284.06|4283.46|4284.19|4283.59|4283.81|4283.21|36
1650962410000|2022-04-26 08:40:10|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|4283.69|4283.09|15
1650962420000|2022-04-26 08:40:20|4283.81|4283.21|4283.94|4283.34|4283.94|4283.34|4283.69|4283.09|11
1650962430000|2022-04-26 08:40:30|4283.81|4283.21|4284.19|4283.59|4284.19|4283.59|4283.81|4283.21|14
1650962440000|2022-04-26 08:40:40|4284.44|4283.84|4284.06|4283.46|4284.44|4283.84|4284.06|4283.46|29
1650962450000|2022-04-26 08:40:50|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|4283.69|4283.09|13
1650962460000|2022-04-26 08:41:00|4284.06|4283.46|4283.94|4283.34|4284.44|4283.84|4283.94|4283.34|32
1650962470000|2022-04-26 08:41:10|4284.06|4283.46|4283.94|4283.34|4284.19|4283.59|4283.94|4283.34|1
1650962480000|2022-04-26 08:41:20|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4284.06|4283.46|54
1650962490000|2022-04-26 08:41:30|4284.31|4283.71|4284.31|4283.71|4284.44|4283.84|4284.31|4283.71|15
1650962500000|2022-04-26 08:41:40|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4
1650962510000|2022-04-26 08:41:50|4284.44|4283.84|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|8
1650962520000|2022-04-26 08:42:00|4284.94|4284.34|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|43
1650962530000|2022-04-26 08:42:10|4284.94|4284.34|4284.44|4283.84|4284.94|4284.34|4284.44|4283.84|57
1650962540000|2022-04-26 08:42:20|4284.31|4283.71|4283.94|4283.34|4284.44|4283.84|4283.94|4283.34|36
1650962550000|2022-04-26 08:42:30|4284.19|4283.59|4284.94|4284.34|4284.94|4284.34|4284.19|4283.59|29
1650962560000|2022-04-26 08:42:40|4284.69|4284.09|4285.19|4284.59|4285.19|4284.59|4284.69|4284.09|14
1650962570000|2022-04-26 08:42:50|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|13
1650962580000|2022-04-26 08:43:00|4285.31|4284.71|4285.56|4284.96|4285.69|4285.09|4284.94|4284.34|60
1650962590000|2022-04-26 08:43:10|4285.69|4285.09|4286.19|4285.59|4286.19|4285.59|4285.69|4285.09|25
1650962600000|2022-04-26 08:43:20|4286.31|4285.71|4286.44|4285.84|4286.44|4285.84|4286.19|4285.59|27
1650962610000|2022-04-26 08:43:30|4286.19|4285.59|4285.94|4285.34|4286.44|4285.84|4285.94|4285.34|9
1650962620000|2022-04-26 08:43:40|4286.06|4285.46|4284.94|4284.34|4286.06|4285.46|4284.94|4284.34|49
1650962630000|2022-04-26 08:43:50|4285.19|4284.59|4284.56|4283.96|4285.19|4284.59|4283.81|4283.21|71
1650962640000|2022-04-26 08:44:00|4284.44|4283.84|4283.94|4283.34|4284.56|4283.96|4283.94|4283.34|14
1650962650000|2022-04-26 08:44:10|4283.69|4283.09|4283.69|4283.09|4283.69|4283.09|4283.69|4283.09|13
1650962660000|2022-04-26 08:44:20|4283.94|4283.34|4284.56|4283.96|4284.69|4284.09|4283.94|4283.34|39
1650962670000|2022-04-26 08:44:30|4284.44|4283.84|4284.94|4284.34|4284.94|4284.34|4284.44|4283.84|11
1650962680000|2022-04-26 08:44:40|4284.81|4284.21|4284.69|4284.09|4284.81|4284.21|4284.69|4284.09|4
1650962690000|2022-04-26 08:44:50|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|4284.69|4284.09|10
1650962700000|2022-04-26 08:45:00|4284.81|4284.21|4284.81|4284.21|4284.94|4284.34|4284.69|4284.09|6
1650962710000|2022-04-26 08:45:10|4284.94|4284.34|4285.69|4285.09|4285.69|4285.09|4284.94|4284.34|15
1650962720000|2022-04-26 08:45:20|4285.94|4285.34|4285.69|4285.09|4285.94|4285.34|4285.69|4285.09|9
1650962730000|2022-04-26 08:45:30|4285.44|4284.84|4285.69|4285.09|4286.19|4285.59|4285.44|4284.84|46
1650962740000|2022-04-26 08:45:40|4285.94|4285.34|4285.94|4285.34|4285.94|4285.34|4285.81|4285.21|7
1650962750000|2022-04-26 08:45:50|4285.81|4285.21|4285.81|4285.21|4285.81|4285.21|4285.69|4285.09|2
1650962760000|2022-04-26 08:46:00|4285.94|4285.34|4284.81|4284.21|4285.94|4285.34|4284.81|4284.21|8
1650962770000|2022-04-26 08:46:10|4284.69|4284.09|4284.56|4283.96|4284.81|4284.21|4284.31|4283.71|24
1650962780000|2022-04-26 08:46:20|4284.69|4284.09|4284.69|4284.09|4284.94|4284.34|4284.44|4283.84|13
1650962790000|2022-04-26 08:46:30|4284.56|4283.96|4284.56|4283.96|4284.69|4284.09|4284.44|4283.84|22
1650962800000|2022-04-26 08:46:40|4284.69|4284.09|4284.44|4283.84|4284.69|4284.09|4284.19|4283.59|21
1650962810000|2022-04-26 08:46:50|4284.56|4283.96|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|5
1650962820000|2022-04-26 08:47:00|4284.56|4283.96|4284.19|4283.59|4284.69|4284.09|4284.19|4283.59|18
1650962830000|2022-04-26 08:47:10|||||||||6
1650962840000|2022-04-26 08:47:20|4284.31|4283.71|4284.19|4283.59|4284.44|4283.84|4284.19|4283.59|5
1650962850000|2022-04-26 08:47:30|4284.31|4283.71|4284.44|4283.84|4284.56|4283.96|4284.19|4283.59|4
1650962860000|2022-04-26 08:47:40|4284.94|4284.34|4285.31|4284.71|4285.31|4284.71|4284.81|4284.21|22
1650962870000|2022-04-26 08:47:50|4285.44|4284.84|4285.69|4285.09|4285.69|4285.09|4285.44|4284.84|13
1650962880000|2022-04-26 08:48:00|4285.81|4285.21|4285.94|4285.34|4286.69|4286.09|4285.81|4285.21|57
1650962890000|2022-04-26 08:48:10|4286.19|4285.59|4285.56|4284.96|4286.19|4285.59|4285.31|4284.71|40
1650962900000|2022-04-26 08:48:20|4285.69|4285.09|4285.81|4285.21|4285.94|4285.34|4285.69|4285.09|7
1650962910000|2022-04-26 08:48:30|4285.69|4285.09|4285.19|4284.59|4285.81|4285.21|4285.19|4284.59|45
1650962920000|2022-04-26 08:48:40|4285.44|4284.84|4284.94|4284.34|4285.44|4284.84|4284.94|4284.34|22
1650962930000|2022-04-26 08:48:50|4284.69|4284.09|4284.94|4284.34|4285.19|4284.59|4284.69|4284.09|38
1650962940000|2022-04-26 08:49:00|4284.19|4283.59|4284.69|4284.09|4284.81|4284.21|4284.19|4283.59|74
1650962950000|2022-04-26 08:49:10|4284.81|4284.21|4284.94|4284.34|4285.19|4284.59|4284.69|4284.09|82
1650962960000|2022-04-26 08:49:20|4285.19|4284.59|4284.81|4284.21|4285.19|4284.59|4284.69|4284.09|34
1650962970000|2022-04-26 08:49:30|4284.69|4284.09|4284.94|4284.34|4285.19|4284.59|4284.69|4284.09|17
1650962980000|2022-04-26 08:49:40|4284.69|4284.09|4284.69|4284.09|4285.06|4284.46|4284.69|4284.09|7
1650962990000|2022-04-26 08:49:50|4284.44|4283.84|4284.31|4283.71|4284.44|4283.84|4284.31|4283.71|55
1650963000000|2022-04-26 08:50:00|4284.44|4283.84|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|21
1650963010000|2022-04-26 08:50:10|4284.19|4283.59|4284.19|4283.59|4284.31|4283.71|4284.19|4283.59|19
1650963020000|2022-04-26 08:50:20|4284.44|4283.84|4284.56|4283.96|4284.56|4283.96|4284.44|4283.84|16
1650963030000|2022-04-26 08:50:30|4284.44|4283.84|4285.06|4284.46|4285.19|4284.59|4284.44|4283.84|15
1650963040000|2022-04-26 08:50:40|4285.19|4284.59|4284.94|4284.34|4285.19|4284.59|4284.94|4284.34|4
1650963050000|2022-04-26 08:50:50|4284.44|4283.84|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|37
1650963060000|2022-04-26 08:51:00|4284.31|4283.71|4284.06|4283.46|4284.31|4283.71|4283.94|4283.34|30
1650963070000|2022-04-26 08:51:10|4284.19|4283.59|4284.31|4283.71|4284.44|4283.84|4284.06|4283.46|13
1650963080000|2022-04-26 08:51:20|4284.44|4283.84|4284.19|4283.59|4284.69|4284.09|4284.19|4283.59|16
1650963090000|2022-04-26 08:51:30|4283.94|4283.34|4283.56|4282.96|4283.94|4283.34|4283.56|4282.96|38
1650963100000|2022-04-26 08:51:40|4283.69|4283.09|4283.69|4283.09|4283.94|4283.34|4283.56|4282.96|6
1650963110000|2022-04-26 08:51:50|4283.94|4283.34|4284.19|4283.59|4284.19|4283.59|4283.94|4283.34|8
1650963120000|2022-04-26 08:52:00|4284.31|4283.71|4284.94|4284.34|4284.94|4284.34|4284.31|4283.71|30
1650963130000|2022-04-26 08:52:10|4285.44|4284.84|4285.94|4285.34|4285.94|4285.34|4285.44|4284.84|21
1650963140000|2022-04-26 08:52:20|4285.81|4285.21|4285.94|4285.34|4285.94|4285.34|4285.69|4285.09|32
1650963150000|2022-04-26 08:52:30|4285.81|4285.21|4285.94|4285.34|4285.94|4285.34|4285.69|4285.09|12
1650963160000|2022-04-26 08:52:40|4285.81|4285.21|4285.56|4284.96|4285.94|4285.34|4285.56|4284.96|51
1650963170000|2022-04-26 08:52:50|4285.44|4284.84|4285.44|4284.84|4285.56|4284.96|4285.31|4284.71|10
1650963180000|2022-04-26 08:53:00|4285.19|4284.59|4284.94|4284.34|4285.44|4284.84|4284.94|4284.34|88
1650963190000|2022-04-26 08:53:10|4285.19|4284.59|4284.81|4284.21|4285.19|4284.59|4284.69|4284.09|27
1650963200000|2022-04-26 08:53:20|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|4284.81|4284.21|11
1650963210000|2022-04-26 08:53:30|4285.44|4284.84|4285.94|4285.34|4285.94|4285.34|4285.44|4284.84|21
1650963220000|2022-04-26 08:53:40|4285.81|4285.21|4286.94|4286.34|4286.94|4286.34|4285.81|4285.21|45
1650963230000|2022-04-26 08:53:50|4286.81|4286.21|4286.81|4286.21|4286.94|4286.34|4286.56|4285.96|53
1650963240000|2022-04-26 08:54:00|4286.94|4286.34|4287.19|4286.59|4287.44|4286.84|4286.81|4286.21|44
1650963250000|2022-04-26 08:54:10|4286.94|4286.34|4287.06|4286.46|4287.06|4286.46|4286.94|4286.34|17
1650963260000|2022-04-26 08:54:20|4287.19|4286.59|4286.94|4286.34|4287.31|4286.71|4286.94|4286.34|32
1650963270000|2022-04-26 08:54:30|4286.81|4286.21|4286.69|4286.09|4286.81|4286.21|4286.69|4286.09|9
1650963280000|2022-04-26 08:54:40|4286.81|4286.21|4285.69|4285.09|4286.81|4286.21|4285.69|4285.09|51
1650963290000|2022-04-26 08:54:50|4285.44|4284.84|4285.19|4284.59|4285.44|4284.84|4284.94|4284.34|9
1650963300000|2022-04-26 08:55:00|4285.31|4284.71|4285.69|4285.09|4285.69|4285.09|4285.31|4284.71|29
1650963310000|2022-04-26 08:55:10|4285.94|4285.34|4285.94|4285.34|4286.44|4285.84|4285.81|4285.21|32
1650963320000|2022-04-26 08:55:20|4286.06|4285.46|4285.94|4285.34|4286.19|4285.59|4285.94|4285.34|16
1650963330000|2022-04-26 08:55:30|4285.81|4285.21|4285.56|4284.96|4285.94|4285.34|4285.56|4284.96|7
1650963340000|2022-04-26 08:55:40|4285.44|4284.84|4284.81|4284.21|4285.69|4285.09|4284.81|4284.21|8
1650963350000|2022-04-26 08:55:50|4284.94|4284.34|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|14
1650963360000|2022-04-26 08:56:00|4284.94|4284.34|4285.44|4284.84|4285.81|4285.21|4284.94|4284.34|63
1650963370000|2022-04-26 08:56:10|4285.69|4285.09|4285.44|4284.84|4285.94|4285.34|4285.44|4284.84|12
1650963380000|2022-04-26 08:56:20|4285.56|4284.96|4285.56|4284.96|4285.69|4285.09|4285.44|4284.84|8
1650963390000|2022-04-26 08:56:30|4285.69|4285.09|4285.69|4285.09|4285.94|4285.34|4285.56|4284.96|30
1650963400000|2022-04-26 08:56:40|4285.81|4285.21|4285.94|4285.34|4285.94|4285.34|4285.81|4285.21|11
1650963410000|2022-04-26 08:56:50|4286.19|4285.59|4286.44|4285.84|4286.44|4285.84|4286.19|4285.59|51
1650963420000|2022-04-26 08:57:00|4286.31|4285.71|4286.19|4285.59|4286.31|4285.71|4285.94|4285.34|16
1650963430000|2022-04-26 08:57:10|4286.69|4286.09|4286.69|4286.09|4287.06|4286.46|4286.56|4285.96|25
1650963440000|2022-04-26 08:57:20|4286.94|4286.34|4286.69|4286.09|4286.94|4286.34|4286.69|4286.09|6
1650963450000|2022-04-26 08:57:30|4287.06|4286.46|4287.06|4286.46|4287.19|4286.59|4286.94|4286.34|40
1650963460000|2022-04-26 08:57:40|4287.31|4286.71|4287.44|4286.84|4287.44|4286.84|4287.31|4286.71|31
1650963470000|2022-04-26 08:57:50|4287.56|4286.96|4288.19|4287.59|4288.19|4287.59|4287.56|4286.96|127
1650963480000|2022-04-26 08:58:00|4288.31|4287.71|4289.19|4288.59|4289.19|4288.59|4288.19|4287.59|118
1650963490000|2022-04-26 08:58:10|4288.94|4288.34|4289.19|4288.59|4289.44|4288.84|4288.94|4288.34|70
1650963500000|2022-04-26 08:58:20|4289.31|4288.71|4288.44|4287.84|4289.44|4288.84|4288.19|4287.59|89
1650963510000|2022-04-26 08:58:30|4288.56|4287.96|4287.94|4287.34|4288.56|4287.96|4287.94|4287.34|16
1650963520000|2022-04-26 08:58:40|4287.69|4287.09|4288.19|4287.59|4288.19|4287.59|4287.69|4287.09|74
1650963530000|2022-04-26 08:58:50|4288.06|4287.46|4287.94|4287.34|4288.19|4287.59|4287.94|4287.34|1
1650963540000|2022-04-26 08:59:00|4287.69|4287.09|4288.31|4287.71|4288.44|4287.84|4287.69|4287.09|71
1650963550000|2022-04-26 08:59:10|4288.19|4287.59|4289.44|4288.84|4289.44|4288.84|4288.19|4287.59|23
1650963560000|2022-04-26 08:59:20|4289.31|4288.71|4289.44|4288.84|4289.44|4288.84|4289.19|4288.59|8
1650963570000|2022-04-26 08:59:30|4289.94|4289.34|4290.06|4289.46|4290.44|4289.84|4289.81|4289.21|88
1650963580000|2022-04-26 08:59:40|4289.94|4289.34|4290.94|4290.34|4291.19|4290.59|4289.94|4289.34|140
1650963590000|2022-04-26 08:59:50|4290.69|4290.09|4290.94|4290.34|4291.19|4290.59|4290.56|4289.96|50
1650963600000|2022-04-26 09:00:00|4291.19|4290.59|4291.19|4290.59|4291.69|4291.09|4290.44|4289.84|178
1650963610000|2022-04-26 09:00:10|4291.06|4290.46|4290.19|4289.59|4291.06|4290.46|4289.94|4289.34|33
1650963620000|2022-04-26 09:00:20|4289.94|4289.34|4289.94|4289.34|4290.06|4289.46|4289.94|4289.34|32
1650963630000|2022-04-26 09:00:30|4290.06|4289.46|4290.19|4289.59|4290.44|4289.84|4289.94|4289.34|40
1650963640000|2022-04-26 09:00:40|4290.31|4289.71|4289.94|4289.34|4290.44|4289.84|4289.94|4289.34|7
1650963650000|2022-04-26 09:00:50|4290.06|4289.46|4289.81|4289.21|4290.06|4289.46|4289.69|4289.09|19
1650963660000|2022-04-26 09:01:00|4289.94|4289.34|4290.19|4289.59|4290.31|4289.71|4289.94|4289.34|18
1650963670000|2022-04-26 09:01:10|4290.69|4290.09|4291.19|4290.59|4291.19|4290.59|4290.69|4290.09|20
1650963680000|2022-04-26 09:01:20|4290.69|4290.09|4290.94|4290.34|4290.94|4290.34|4290.69|4290.09|24
1650963690000|2022-04-26 09:01:30|||||||||4
1650963700000|2022-04-26 09:01:40|4290.81|4290.21|4290.69|4290.09|4290.94|4290.34|4290.69|4290.09|5
1650963710000|2022-04-26 09:01:50|4290.81|4290.21|4290.81|4290.21|4291.31|4290.71|4290.81|4290.21|31
1650963720000|2022-04-26 09:02:00|4290.69|4290.09|4290.69|4290.09|4290.94|4290.34|4290.56|4289.96|8
1650963730000|2022-04-26 09:02:10|4290.81|4290.21|4289.94|4289.34|4290.81|4290.21|4289.94|4289.34|30
1650963740000|2022-04-26 09:02:20|4290.06|4289.46|4290.31|4289.71|4290.44|4289.84|4290.06|4289.46|31
1650963750000|2022-04-26 09:02:30|4290.44|4289.84|4290.31|4289.71|4290.44|4289.84|4290.19|4289.59|8
1650963760000|2022-04-26 09:02:40|4290.44|4289.84|4290.31|4289.71|4290.44|4289.84|4290.19|4289.59|10
1650963770000|2022-04-26 09:02:50|4290.19|4289.59|4289.44|4288.84|4290.19|4289.59|4289.31|4288.71|37
1650963780000|2022-04-26 09:03:00|4289.19|4288.59|4289.44|4288.84|4289.94|4289.34|4289.19|4288.59|26
1650963790000|2022-04-26 09:03:10|4289.69|4289.09|4290.44|4289.84|4290.44|4289.84|4289.56|4288.96|32
1650963800000|2022-04-26 09:03:20|4290.19|4289.59|4290.44|4289.84|4290.69|4290.09|4290.19|4289.59|10
1650963810000|2022-04-26 09:03:30|4290.19|4289.59|4290.19|4289.59|4290.31|4289.71|4290.19|4289.59|15
1650963820000|2022-04-26 09:03:40|4290.06|4289.46|4290.44|4289.84|4290.44|4289.84|4290.06|4289.46|14
1650963830000|2022-04-26 09:03:50|4290.69|4290.09|4290.94|4290.34|4290.94|4290.34|4290.69|4290.09|12
1650963840000|2022-04-26 09:04:00|4291.06|4290.46|4291.44|4290.84|4291.44|4290.84|4290.94|4290.34|48
1650963850000|2022-04-26 09:04:10|4291.19|4290.59|4291.19|4290.59|4291.44|4290.84|4291.19|4290.59|13
1650963860000|2022-04-26 09:04:20|4290.94|4290.34|4290.44|4289.84|4291.06|4290.46|4290.19|4289.59|21
1650963870000|2022-04-26 09:04:30|4290.19|4289.59|4289.94|4289.34|4290.19|4289.59|4289.44|4288.84|65
1650963880000|2022-04-26 09:04:40|4289.81|4289.21|4288.94|4288.34|4289.81|4289.21|4288.94|4288.34|94
1650963890000|2022-04-26 09:04:50|4289.06|4288.46|4288.94|4288.34|4289.19|4288.59|4288.69|4288.09|111
1650963900000|2022-04-26 09:05:00|4288.81|4288.21|4288.69|4288.09|4288.94|4288.34|4288.69|4288.09|150
1650963910000|2022-04-26 09:05:10|4288.44|4287.84|4287.94|4287.34|4288.44|4287.84|4287.94|4287.34|58
1650963920000|2022-04-26 09:05:20|4288.06|4287.46|4288.19|4287.59|4288.44|4287.84|4288.06|4287.46|35
1650963930000|2022-04-26 09:05:30|4288.06|4287.46|4287.94|4287.34|4288.06|4287.46|4287.69|4287.09|63
1650963940000|2022-04-26 09:05:40|4287.81|4287.21|4287.69|4287.09|4287.94|4287.34|4287.44|4286.84|19
1650963950000|2022-04-26 09:05:50|4287.81|4287.21|4287.69|4287.09|4287.81|4287.21|4287.69|4287.09|38
1650963960000|2022-04-26 09:06:00|4287.44|4286.84|4287.56|4286.96|4287.56|4286.96|4287.31|4286.71|86
1650963970000|2022-04-26 09:06:10|4287.44|4286.84|4287.44|4286.84|4287.44|4286.84|4287.19|4286.59|6
1650963980000|2022-04-26 09:06:20|4287.56|4286.96|4288.19|4287.59|4288.44|4287.84|4287.56|4286.96|84
1650963990000|2022-04-26 09:06:30|4288.31|4287.71|4288.44|4287.84|4288.44|4287.84|4288.06|4287.46|30
1650964000000|2022-04-26 09:06:40|4288.19|4287.59|4288.56|4287.96|4288.94|4288.34|4288.19|4287.59|128
1650964010000|2022-04-26 09:06:50|4288.44|4287.84|4288.31|4287.71|4288.69|4288.09|4288.31|4287.71|10
1650964020000|2022-04-26 09:07:00|4288.44|4287.84|4288.69|4288.09|4288.69|4288.09|4288.31|4287.71|120
1650964030000|2022-04-26 09:07:10|4289.06|4288.46|4289.44|4288.84|4289.56|4288.96|4289.06|4288.46|40
1650964040000|2022-04-26 09:07:20|||||||||28
1650964050000|2022-04-26 09:07:30|4289.94|4289.34|4290.19|4289.59|4290.19|4289.59|4289.94|4289.34|83
1650964060000|2022-04-26 09:07:40|4290.94|4290.34|4290.94|4290.34|4290.94|4290.34|4290.69|4290.09|165
1650964070000|2022-04-26 09:07:50|4290.81|4290.21|4291.44|4290.84|4291.56|4290.96|4290.81|4290.21|42
1650964080000|2022-04-26 09:08:00|4291.56|4290.96|4291.69|4291.09|4291.69|4291.09|4291.19|4290.59|21
1650964090000|2022-04-26 09:08:10|4291.44|4290.84|4292.19|4291.59|4292.69|4292.09|4291.44|4290.84|288
1650964100000|2022-04-26 09:08:20|4292.31|4291.71|4292.19|4291.59|4292.31|4291.71|4291.94|4291.34|24
1650964110000|2022-04-26 09:08:30|4292.31|4291.71|4292.19|4291.59|4292.69|4292.09|4292.19|4291.59|90
1650964120000|2022-04-26 09:08:40|4292.44|4291.84|4292.19|4291.59|4292.44|4291.84|4292.19|4291.59|17
1650964130000|2022-04-26 09:08:50|4291.94|4291.34|4291.44|4290.84|4292.06|4291.46|4291.44|4290.84|23
1650964140000|2022-04-26 09:09:00|4291.69|4291.09|4291.19|4290.59|4291.69|4291.09|4290.94|4290.34|19
1650964150000|2022-04-26 09:09:10|4290.94|4290.34|4290.69|4290.09|4290.94|4290.34|4290.69|4290.09|30
1650964160000|2022-04-26 09:09:20|4290.94|4290.34|4290.94|4290.34|4291.56|4290.96|4290.94|4290.34|19
1650964170000|2022-04-26 09:09:30|4291.06|4290.46|4291.19|4290.59|4291.44|4290.84|4290.94|4290.34|11
1650964180000|2022-04-26 09:09:40|4291.31|4290.71|4291.19|4290.59|4291.31|4290.71|4291.19|4290.59|14
1650964190000|2022-04-26 09:09:50|4290.94|4290.34|4290.94|4290.34|4290.94|4290.34|4290.94|4290.34|7
1650964200000|2022-04-26 09:10:00|4291.19|4290.59|4291.19|4290.59|4291.19|4290.59|4291.19|4290.59|11
1650964210000|2022-04-26 09:10:10|4291.44|4290.84|4292.06|4291.46|4292.06|4291.46|4291.44|4290.84|16
1650964220000|2022-04-26 09:10:20|4292.19|4291.59|4292.19|4291.59|4292.44|4291.84|4291.94|4291.34|33
1650964230000|2022-04-26 09:10:30|4292.31|4291.71|4292.19|4291.59|4292.31|4291.71|4292.19|4291.59|7
1650964240000|2022-04-26 09:10:40|4291.94|4291.34|4291.69|4291.09|4291.94|4291.34|4291.69|4291.09|24
1650964250000|2022-04-26 09:10:50|4291.19|4290.59|4291.69|4291.09|4291.69|4291.09|4291.19|4290.59|58
1650964260000|2022-04-26 09:11:00|4291.19|4290.59|4291.19|4290.59|4291.19|4290.59|4291.19|4290.59|12
1650964270000|2022-04-26 09:11:10|4291.44|4290.84|4291.31|4290.71|4291.94|4291.34|4290.94|4290.34|85
1650964280000|2022-04-26 09:11:20|4291.19|4290.59|4291.19|4290.59|4291.44|4290.84|4291.19|4290.59|2
1650964290000|2022-04-26 09:11:30|4291.44|4290.84|4291.44|4290.84|4291.81|4291.21|4291.44|4290.84|27
1650964300000|2022-04-26 09:11:40|4291.56|4290.96|4291.44|4290.84|4291.69|4291.09|4291.44|4290.84|19
1650964310000|2022-04-26 09:11:50|4290.94|4290.34|4291.06|4290.46|4291.69|4291.09|4290.81|4290.21|47
1650964320000|2022-04-26 09:12:00|4290.94|4290.34|4290.19|4289.59|4291.19|4290.59|4289.94|4289.34|69
1650964330000|2022-04-26 09:12:10|4290.31|4289.71|4290.06|4289.46|4290.44|4289.84|4290.06|4289.46|52
1650964340000|2022-04-26 09:12:20|4290.19|4289.59|4289.44|4288.84|4290.31|4289.71|4289.44|4288.84|68
1650964350000|2022-04-26 09:12:30|4289.56|4288.96|4289.56|4288.96|4289.69|4289.09|4289.19|4288.59|30
1650964360000|2022-04-26 09:12:40|4289.69|4289.09|4289.44|4288.84|4289.69|4289.09|4289.19|4288.59|22
1650964370000|2022-04-26 09:12:50|4289.31|4288.71|4289.44|4288.84|4289.56|4288.96|4289.31|4288.71|10
1650964380000|2022-04-26 09:13:00|4289.19|4288.59|4289.19|4288.59|4289.19|4288.59|4289.19|4288.59|5
1650964390000|2022-04-26 09:13:10|4289.44|4288.84|4290.19|4289.59|4290.19|4289.59|4289.31|4288.71|31
1650964400000|2022-04-26 09:13:20|4290.44|4289.84|4290.56|4289.96|4290.69|4290.09|4290.44|4289.84|35
1650964410000|2022-04-26 09:13:30|4290.44|4289.84|4290.44|4289.84|4290.56|4289.96|4290.31|4289.71|9
1650964420000|2022-04-26 09:13:40|4290.69|4290.09|4291.19|4290.59|4291.19|4290.59|4290.56|4289.96|39
1650964430000|2022-04-26 09:13:50|4291.44|4290.84|4290.06|4289.46|4291.44|4290.84|4290.06|4289.46|83
1650964440000|2022-04-26 09:14:00|4290.19|4289.59|4289.69|4289.09|4290.19|4289.59|4289.31|4288.71|24
1650964450000|2022-04-26 09:14:10|4289.56|4288.96|4290.06|4289.46|4290.31|4289.71|4289.56|4288.96|36
1650964460000|2022-04-26 09:14:20|4290.19|4289.59|4290.19|4289.59|4290.19|4289.59|4290.19|4289.59|0
1650964470000|2022-04-26 09:14:30|4290.44|4289.84|4290.44|4289.84|4290.44|4289.84|4290.19|4289.59|9
1650964480000|2022-04-26 09:14:40|4290.19|4289.59|4290.19|4289.59|4290.19|4289.59|4290.19|4289.59|7
1650964490000|2022-04-26 09:14:50|4290.06|4289.46|4290.06|4289.46|4290.19|4289.59|4290.06|4289.46|24
1650964500000|2022-04-26 09:15:00|4290.19|4289.59|4289.94|4289.34|4290.19|4289.59|4289.94|4289.34|24
1650964510000|2022-04-26 09:15:10|4289.69|4289.09|4289.94|4289.34|4289.94|4289.34|4289.44|4288.84|34
1650964520000|2022-04-26 09:15:20|4289.81|4289.21|4289.69|4289.09|4289.94|4289.34|4289.69|4289.09|6
1650964530000|2022-04-26 09:15:30|4289.56|4288.96|4289.44|4288.84|4289.56|4288.96|4289.44|4288.84|3
1650964540000|2022-04-26 09:15:40|4289.19|4288.59|4289.06|4288.46|4289.19|4288.59|4288.94|4288.34|30
1650964550000|2022-04-26 09:15:50|4288.94|4288.34|4288.31|4287.71|4288.94|4288.34|4288.19|4287.59|82
1650964560000|2022-04-26 09:16:00|4288.19|4287.59|4288.69|4288.09|4288.94|4288.34|4288.19|4287.59|20
1650964570000|2022-04-26 09:16:10|4288.56|4287.96|4288.44|4287.84|4288.69|4288.09|4288.44|4287.84|3
1650964580000|2022-04-26 09:16:20|4288.56|4287.96|4288.69|4288.09|4288.94|4288.34|4288.19|4287.59|47
1650964590000|2022-04-26 09:16:30|4288.81|4288.21|4289.56|4288.96|4289.56|4288.96|4288.69|4288.09|13
1650964600000|2022-04-26 09:16:40|4289.69|4289.09|4289.69|4289.09|4289.94|4289.34|4289.44|4288.84|21
1650964610000|2022-04-26 09:16:50|4289.81|4289.21|4289.69|4289.09|4289.94|4289.34|4289.69|4289.09|3
1650964620000|2022-04-26 09:17:00|4289.94|4289.34|4289.94|4289.34|4290.44|4289.84|4289.81|4289.21|23
1650964630000|2022-04-26 09:17:10|4290.06|4289.46|4290.44|4289.84|4290.44|4289.84|4289.94|4289.34|6
1650964640000|2022-04-26 09:17:20|4290.19|4289.59|4289.94|4289.34|4290.31|4289.71|4289.94|4289.34|8
1650964650000|2022-04-26 09:17:30|4289.81|4289.21|4289.69|4289.09|4289.94|4289.34|4289.69|4289.09|5
1650964660000|2022-04-26 09:17:40|4289.94|4289.34|4290.19|4289.59|4290.31|4289.71|4289.94|4289.34|7
1650964670000|2022-04-26 09:17:50|4290.31|4289.71|4290.19|4289.59|4290.44|4289.84|4290.19|4289.59|12
1650964680000|2022-04-26 09:18:00|4290.44|4289.84|4290.69|4290.09|4290.94|4290.34|4290.31|4289.71|26
1650964690000|2022-04-26 09:18:10|4290.44|4289.84|4290.69|4290.09|4290.69|4290.09|4290.44|4289.84|22
1650964700000|2022-04-26 09:18:20|4290.44|4289.84|4289.94|4289.34|4290.44|4289.84|4289.69|4289.09|26
1650964710000|2022-04-26 09:18:30|4289.69|4289.09|4289.69|4289.09|4289.94|4289.34|4289.69|4289.09|9
1650964720000|2022-04-26 09:18:40|4289.81|4289.21|4289.81|4289.21|4289.81|4289.21|4289.69|4289.09|2
1650964730000|2022-04-26 09:18:50|4290.06|4289.46|4289.69|4289.09|4290.06|4289.46|4289.56|4288.96|14
1650964740000|2022-04-26 09:19:00|4289.44|4288.84|4289.56|4288.96|4289.56|4288.96|4289.31|4288.71|33
1650964750000|2022-04-26 09:19:10|4289.44|4288.84|4289.69|4289.09|4289.69|4289.09|4289.19|4288.59|21
1650964760000|2022-04-26 09:19:20|4289.94|4289.34|4290.19|4289.59|4290.19|4289.59|4289.94|4289.34|8
1650964770000|2022-04-26 09:19:30|4290.44|4289.84|4289.94|4289.34|4290.44|4289.84|4289.94|4289.34|12
1650964780000|2022-04-26 09:19:40|4290.06|4289.46|4290.31|4289.71|4290.44|4289.84|4289.81|4289.21|16
1650964790000|2022-04-26 09:19:50|4290.44|4289.84|4290.44|4289.84|4290.44|4289.84|4290.31|4289.71|12
1650964800000|2022-04-26 09:20:00|4290.31|4289.71|4290.19|4289.59|4290.44|4289.84|4290.19|4289.59|8
1650964810000|2022-04-26 09:20:10|4289.94|4289.34|4289.81|4289.21|4290.06|4289.46|4289.69|4289.09|24
1650964820000|2022-04-26 09:20:20|4289.69|4289.09|4289.69|4289.09|4289.94|4289.34|4289.56|4288.96|15
1650964830000|2022-04-26 09:20:30|4289.56|4288.96|4289.44|4288.84|4289.56|4288.96|4289.31|4288.71|12
1650964840000|2022-04-26 09:20:40|4289.31|4288.71|4288.69|4288.09|4289.44|4288.84|4288.69|4288.09|30
1650964850000|2022-04-26 09:20:50|4288.94|4288.34|4288.44|4287.84|4288.94|4288.34|4288.31|4287.71|25
1650964860000|2022-04-26 09:21:00|4288.31|4287.71|4287.81|4287.21|4288.31|4287.71|4287.81|4287.21|17
1650964870000|2022-04-26 09:21:10|4287.69|4287.09|4287.69|4287.09|4287.94|4287.34|4287.69|4287.09|39
1650964880000|2022-04-26 09:21:20|4287.81|4287.21|4287.44|4286.84|4287.81|4287.21|4287.19|4286.59|53
1650964890000|2022-04-26 09:21:30|4287.56|4286.96|4287.44|4286.84|4287.69|4287.09|4287.44|4286.84|18
1650964900000|2022-04-26 09:21:40|||||||||8
1650964910000|2022-04-26 09:21:50|4287.31|4286.71|4287.44|4286.84|4287.94|4287.34|4287.19|4286.59|58
1650964920000|2022-04-26 09:22:00|4287.69|4287.09|4287.69|4287.09|4287.69|4287.09|4287.44|4286.84|11
1650964930000|2022-04-26 09:22:10|4287.56|4286.96|4287.69|4287.09|4288.19|4287.59|4287.44|4286.84|43
1650964940000|2022-04-26 09:22:20|4287.94|4287.34|4287.69|4287.09|4287.94|4287.34|4287.44|4286.84|41
1650964950000|2022-04-26 09:22:30|4287.44|4286.84|4287.44|4286.84|4287.56|4286.96|4287.19|4286.59|7
1650964960000|2022-04-26 09:22:40|4287.56|4286.96|4287.94|4287.34|4287.94|4287.34|4287.44|4286.84|6
1650964970000|2022-04-26 09:22:50|4287.69|4287.09|4287.81|4287.21|4287.81|4287.21|4287.69|4287.09|8
1650964980000|2022-04-26 09:23:00|4287.94|4287.34|4287.69|4287.09|4287.94|4287.34|4287.69|4287.09|10
1650964990000|2022-04-26 09:23:10|4287.94|4287.34|4287.69|4287.09|4287.94|4287.34|4287.69|4287.09|10
1650965000000|2022-04-26 09:23:20|4287.81|4287.21|4287.69|4287.09|4287.94|4287.34|4287.69|4287.09|5
1650965010000|2022-04-26 09:23:30|4287.94|4287.34|4287.44|4286.84|4287.94|4287.34|4287.19|4286.59|34
1650965020000|2022-04-26 09:23:40|4287.69|4287.09|4287.69|4287.09|4287.69|4287.09|4287.44|4286.84|10
1650965030000|2022-04-26 09:23:50|4287.56|4286.96|4287.69|4287.09|4287.69|4287.09|4287.44|4286.84|10
1650965040000|2022-04-26 09:24:00|4287.94|4287.34|4288.06|4287.46|4288.19|4287.59|4287.81|4287.21|18
1650965050000|2022-04-26 09:24:10|4288.19|4287.59|4288.06|4287.46|4288.19|4287.59|4288.06|4287.46|4
1650965060000|2022-04-26 09:24:20|4287.94|4287.34|4288.19|4287.59|4288.19|4287.59|4287.94|4287.34|0
1650965070000|2022-04-26 09:24:30|4287.94|4287.34|4286.94|4286.34|4287.94|4287.34|4286.94|4286.34|77
1650965080000|2022-04-26 09:24:40|4287.06|4286.46|4286.94|4286.34|4287.19|4286.59|4286.94|4286.34|31
1650965090000|2022-04-26 09:24:50|4286.69|4286.09|4286.69|4286.09|4286.69|4286.09|4285.94|4285.34|96
1650965100000|2022-04-26 09:25:00|4286.81|4286.21|4287.69|4287.09|4287.69|4287.09|4286.81|4286.21|35
1650965110000|2022-04-26 09:25:10|4287.56|4286.96|4286.69|4286.09|4287.69|4287.09|4286.56|4285.96|68
1650965120000|2022-04-26 09:25:20|4286.94|4286.34|4286.94|4286.34|4287.06|4286.46|4286.94|4286.34|17
1650965130000|2022-04-26 09:25:30|4286.69|4286.09|4286.44|4285.84|4286.69|4286.09|4285.69|4285.09|185
1650965140000|2022-04-26 09:25:40|4286.69|4286.09|4285.94|4285.34|4286.69|4286.09|4285.69|4285.09|181
1650965150000|2022-04-26 09:25:50|4285.81|4285.21|4285.19|4284.59|4285.81|4285.21|4285.19|4284.59|62
1650965160000|2022-04-26 09:26:00|4285.31|4284.71|4285.44|4284.84|4285.56|4284.96|4285.31|4284.71|23
1650965170000|2022-04-26 09:26:10|4285.56|4284.96|4286.44|4285.84|4286.44|4285.84|4285.56|4284.96|15
1650965180000|2022-04-26 09:26:20|4286.69|4286.09|4286.94|4286.34|4286.94|4286.34|4286.69|4286.09|19
1650965190000|2022-04-26 09:26:30|4287.19|4286.59|4287.69|4287.09|4287.81|4287.21|4287.19|4286.59|24
1650965200000|2022-04-26 09:26:40|4287.44|4286.84|4287.69|4287.09|4287.69|4287.09|4287.44|4286.84|12
1650965210000|2022-04-26 09:26:50|4287.31|4286.71|4287.44|4286.84|4287.44|4286.84|4287.31|4286.71|53
1650965220000|2022-04-26 09:27:00|4287.69|4287.09|4287.44|4286.84|4287.69|4287.09|4287.19|4286.59|33
1650965230000|2022-04-26 09:27:10|4287.31|4286.71|4287.19|4286.59|4287.44|4286.84|4287.19|4286.59|14
1650965240000|2022-04-26 09:27:20|4287.44|4286.84|4287.69|4287.09|4287.69|4287.09|4287.19|4286.59|22
1650965250000|2022-04-26 09:27:30|4287.44|4286.84|4287.56|4286.96|4287.56|4286.96|4287.31|4286.71|25
1650965260000|2022-04-26 09:27:40|4287.44|4286.84|4287.06|4286.46|4287.44|4286.84|4286.94|4286.34|20
1650965270000|2022-04-26 09:27:50|4286.94|4286.34|4286.94|4286.34|4287.19|4286.59|4286.94|4286.34|7
1650965280000|2022-04-26 09:28:00|4287.06|4286.46|4286.94|4286.34|4287.19|4286.59|4286.69|4286.09|15
1650965290000|2022-04-26 09:28:10|4287.19|4286.59|4287.19|4286.59|4287.19|4286.59|4286.81|4286.21|9
1650965300000|2022-04-26 09:28:20|4287.06|4286.46|4286.69|4286.09|4287.06|4286.46|4286.56|4285.96|26
1650965310000|2022-04-26 09:28:30|4286.56|4285.96|4285.69|4285.09|4286.56|4285.96|4285.69|4285.09|49
1650965320000|2022-04-26 09:28:40|4285.44|4284.84|4285.31|4284.71|4285.44|4284.84|4284.94|4284.34|36
1650965330000|2022-04-26 09:28:50|4285.19|4284.59|4285.19|4284.59|4285.44|4284.84|4285.19|4284.59|23
1650965340000|2022-04-26 09:29:00|4285.31|4284.71|4285.94|4285.34|4285.94|4285.34|4285.31|4284.71|30
1650965350000|2022-04-26 09:29:10|4285.69|4285.09|4285.44|4284.84|4285.69|4285.09|4285.44|4284.84|54
1650965360000|2022-04-26 09:29:20|4285.19|4284.59|4285.69|4285.09|4285.69|4285.09|4285.06|4284.46|26
1650965370000|2022-04-26 09:29:30|4285.81|4285.21|4286.44|4285.84|4286.44|4285.84|4285.69|4285.09|11
1650965380000|2022-04-26 09:29:40|4286.69|4286.09|4286.69|4286.09|4286.69|4286.09|4286.44|4285.84|28
1650965390000|2022-04-26 09:29:50|4286.56|4285.96|4286.56|4285.96|4286.69|4286.09|4286.44|4285.84|6
1650965400000|2022-04-26 09:30:00|4286.44|4285.84|4286.69|4286.09|4286.94|4286.34|4286.44|4285.84|105
1650965410000|2022-04-26 09:30:10|4286.44|4285.84|4285.94|4285.34|4286.56|4285.96|4285.94|4285.34|42
1650965420000|2022-04-26 09:30:20|4286.06|4285.46|4286.44|4285.84|4286.69|4286.09|4286.06|4285.46|11
1650965430000|2022-04-26 09:30:30|4286.56|4285.96|4286.44|4285.84|4286.56|4285.96|4286.44|4285.84|15
1650965440000|2022-04-26 09:30:40|4286.56|4285.96|4286.31|4285.71|4286.56|4285.96|4286.19|4285.59|28
1650965450000|2022-04-26 09:30:50|4286.44|4285.84|4286.31|4285.71|4286.44|4285.84|4286.19|4285.59|6
1650965460000|2022-04-26 09:31:00|4286.44|4285.84|4286.56|4285.96|4286.56|4285.96|4286.44|4285.84|1
1650965470000|2022-04-26 09:31:10|4286.69|4286.09|4286.69|4286.09|4287.19|4286.59|4286.69|4286.09|31
1650965480000|2022-04-26 09:31:20|4286.94|4286.34|4287.19|4286.59|4287.19|4286.59|4286.94|4286.34|16
1650965490000|2022-04-26 09:31:30|4287.44|4286.84|4287.19|4286.59|4287.69|4287.09|4287.19|4286.59|26
1650965500000|2022-04-26 09:31:40|4287.31|4286.71|4287.19|4286.59|4287.44|4286.84|4287.06|4286.46|26
1650965510000|2022-04-26 09:31:50|4287.06|4286.46|4287.31|4286.71|4287.31|4286.71|4287.06|4286.46|20
1650965520000|2022-04-26 09:32:00|4287.44|4286.84|4287.56|4286.96|4287.56|4286.96|4287.44|4286.84|3
1650965530000|2022-04-26 09:32:10|4287.44|4286.84|4287.56|4286.96|4287.69|4287.09|4287.44|4286.84|10
1650965540000|2022-04-26 09:32:20|4287.44|4286.84|4287.06|4286.46|4287.44|4286.84|4286.94|4286.34|38
1650965550000|2022-04-26 09:32:30|4287.19|4286.59|4287.81|4287.21|4287.81|4287.21|4287.19|4286.59|20
1650965560000|2022-04-26 09:32:40|4287.94|4287.34|4287.94|4287.34|4287.94|4287.34|4287.81|4287.21|6
1650965570000|2022-04-26 09:32:50|4288.56|4287.96|4288.69|4288.09|4288.94|4288.34|4288.44|4287.84|80
1650965580000|2022-04-26 09:33:00|4288.19|4287.59|4288.69|4288.09|4288.81|4288.21|4288.06|4287.46|50
1650965590000|2022-04-26 09:33:10|4288.94|4288.34|4289.19|4288.59|4289.19|4288.59|4288.81|4288.21|29
1650965600000|2022-04-26 09:33:20|4289.06|4288.46|4289.06|4288.46|4289.19|4288.59|4289.06|4288.46|9
1650965610000|2022-04-26 09:33:30|4289.19|4288.59|4289.81|4289.21|4290.44|4289.84|4288.94|4288.34|85
1650965620000|2022-04-26 09:33:40|4289.69|4289.09|4289.81|4289.21|4289.94|4289.34|4289.69|4289.09|6
1650965630000|2022-04-26 09:33:50|4289.94|4289.34|4289.94|4289.34|4289.94|4289.34|4289.81|4289.21|26
1650965640000|2022-04-26 09:34:00|4290.19|4289.59|4289.69|4289.09|4290.19|4289.59|4289.69|4289.09|71
1650965650000|2022-04-26 09:34:10|4289.19|4288.59|4289.69|4289.09|4289.69|4289.09|4289.19|4288.59|35
1650965660000|2022-04-26 09:34:20|4289.56|4288.96|4289.69|4289.09|4289.69|4289.09|4289.44|4288.84|9
1650965670000|2022-04-26 09:34:30|4289.56|4288.96|4288.44|4287.84|4289.56|4288.96|4288.31|4287.71|58
1650965680000|2022-04-26 09:34:40|4288.56|4287.96|4288.31|4287.71|4288.56|4287.96|4288.19|4287.59|15
1650965690000|2022-04-26 09:34:50|4288.19|4287.59|4288.44|4287.84|4288.69|4288.09|4288.19|4287.59|31
1650965700000|2022-04-26 09:35:00|4288.56|4287.96|4288.69|4288.09|4288.69|4288.09|4288.19|4287.59|9
1650965710000|2022-04-26 09:35:10|4288.81|4288.21|4288.69|4288.09|4288.94|4288.34|4288.69|4288.09|10
1650965720000|2022-04-26 09:35:20|4288.81|4288.21|4288.94|4288.34|4288.94|4288.34|4288.81|4288.21|1
1650965730000|2022-04-26 09:35:30|4289.19|4288.59|4289.19|4288.59|4289.19|4288.59|4289.19|4288.59|6
1650965740000|2022-04-26 09:35:40|4289.44|4288.84|4289.44|4288.84|4289.56|4288.96|4289.44|4288.84|18
1650965750000|2022-04-26 09:35:50|4289.31|4288.71|4289.56|4288.96|4289.94|4289.34|4289.31|4288.71|37
1650965760000|2022-04-26 09:36:00|4289.44|4288.84|4289.69|4289.09|4289.81|4289.21|4289.44|4288.84|11
1650965770000|2022-04-26 09:36:10|4289.94|4289.34|4290.19|4289.59|4290.44|4289.84|4289.94|4289.34|24
1650965780000|2022-04-26 09:36:20|||||||||1
1650965790000|2022-04-26 09:36:30|4290.44|4289.84|4290.94|4290.34|4290.94|4290.34|4290.31|4289.71|56
1650965800000|2022-04-26 09:36:40|||||||||16
1650965810000|2022-04-26 09:36:50|4290.81|4290.21|4290.56|4289.96|4290.94|4290.34|4290.56|4289.96|40
1650965820000|2022-04-26 09:37:00|4290.44|4289.84|4289.94|4289.34|4290.44|4289.84|4289.94|4289.34|23
1650965830000|2022-04-26 09:37:10|4289.69|4289.09|4289.94|4289.34|4289.94|4289.34|4289.69|4289.09|14
1650965840000|2022-04-26 09:37:20|4289.69|4289.09|4289.56|4288.96|4289.81|4289.21|4289.44|4288.84|13
1650965850000|2022-04-26 09:37:30|4289.69|4289.09|4288.94|4288.34|4289.69|4289.09|4288.94|4288.34|8
1650965860000|2022-04-26 09:37:40|4289.06|4288.46|4288.69|4288.09|4289.19|4288.59|4288.69|4288.09|39
1650965870000|2022-04-26 09:37:50|4288.94|4288.34|4289.19|4288.59|4289.19|4288.59|4288.94|4288.34|9
1650965880000|2022-04-26 09:38:00|4289.06|4288.46|4289.06|4288.46|4289.06|4288.46|4288.94|4288.34|7
1650965890000|2022-04-26 09:38:10|4289.19|4288.59|4289.94|4289.34|4289.94|4289.34|4289.19|4288.59|18
1650965900000|2022-04-26 09:38:20|4289.81|4289.21|4289.19|4288.59|4290.06|4289.46|4289.19|4288.59|42
1650965910000|2022-04-26 09:38:30|4289.31|4288.71|4289.56|4288.96|4289.56|4288.96|4289.31|4288.71|18
1650965920000|2022-04-26 09:38:40|4289.44|4288.84|4289.56|4288.96|4289.69|4289.09|4289.44|4288.84|7
1650965930000|2022-04-26 09:38:50|4289.69|4289.09|4289.56|4288.96|4289.69|4289.09|4289.56|4288.96|13
1650965940000|2022-04-26 09:39:00|4289.69|4289.09|4289.19|4288.59|4289.69|4289.09|4289.19|4288.59|18
1650965950000|2022-04-26 09:39:10|4289.44|4288.84|4288.94|4288.34|4289.44|4288.84|4288.94|4288.34|20
1650965960000|2022-04-26 09:39:20|4289.06|4288.46|4288.69|4288.09|4289.19|4288.59|4288.69|4288.09|12
1650965970000|2022-04-26 09:39:30|||||||||1
1650965980000|2022-04-26 09:39:40|4289.06|4288.46|4289.06|4288.46|4289.06|4288.46|4289.06|4288.46|23
1650965990000|2022-04-26 09:39:50|4289.19|4288.59|4288.94|4288.34|4289.19|4288.59|4288.94|4288.34|5
1650966000000|2022-04-26 09:40:00|4288.81|4288.21|4288.81|4288.21|4288.94|4288.34|4288.69|4288.09|6
1650966010000|2022-04-26 09:40:10|4288.94|4288.34|4288.94|4288.34|4288.94|4288.34|4288.81|4288.21|0
1650966020000|2022-04-26 09:40:20|4288.81|4288.21|4288.44|4287.84|4288.94|4288.34|4288.44|4287.84|7
1650966030000|2022-04-26 09:40:30|4288.31|4287.71|4287.19|4286.59|4288.31|4287.71|4287.19|4286.59|18
1650966040000|2022-04-26 09:40:40|4287.06|4286.46|4287.19|4286.59|4287.19|4286.59|4286.94|4286.34|67
1650966050000|2022-04-26 09:40:50|4287.06|4286.46|4286.44|4285.84|4287.06|4286.46|4286.44|4285.84|25
1650966060000|2022-04-26 09:41:00|4286.31|4285.71|4287.19|4286.59|4287.19|4286.59|4286.19|4285.59|84
1650966070000|2022-04-26 09:41:10|4287.06|4286.46|4287.19|4286.59|4287.19|4286.59|4286.94|4286.34|57
1650966080000|2022-04-26 09:41:20|4286.94|4286.34|4287.19|4286.59|4287.31|4286.71|4286.94|4286.34|16
1650966090000|2022-04-26 09:41:30|4287.44|4286.84|4287.94|4287.34|4287.94|4287.34|4287.31|4286.71|25
1650966100000|2022-04-26 09:41:40|||||||||14
1650966110000|2022-04-26 09:41:50|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|138
1650966120000|2022-04-26 09:42:00|4288.44|4287.84|4288.56|4287.96|4288.94|4288.34|4288.44|4287.84|40
1650966130000|2022-04-26 09:42:10|4288.69|4288.09|4288.56|4287.96|4288.69|4288.09|4288.44|4287.84|4
1650966140000|2022-04-26 09:42:20|4288.44|4287.84|4288.44|4287.84|4288.69|4288.09|4288.31|4287.71|11
1650966150000|2022-04-26 09:42:30|4288.31|4287.71|4288.19|4287.59|4288.56|4287.96|4288.19|4287.59|7
1650966160000|2022-04-26 09:42:40|4288.31|4287.71|4288.19|4287.59|4288.31|4287.71|4288.19|4287.59|15
1650966170000|2022-04-26 09:42:50|4288.06|4287.46|4287.94|4287.34|4288.19|4287.59|4287.94|4287.34|56
1650966180000|2022-04-26 09:43:00|||||||||16
1650966190000|2022-04-26 09:43:10|4288.19|4287.59|4288.44|4287.84|4288.44|4287.84|4288.19|4287.59|26
1650966200000|2022-04-26 09:43:20|4288.56|4287.96|4287.94|4287.34|4288.56|4287.96|4287.94|4287.34|12
1650966210000|2022-04-26 09:43:30|4288.06|4287.46|4287.94|4287.34|4288.06|4287.46|4287.94|4287.34|46
1650966220000|2022-04-26 09:43:40|||||||||1
1650966230000|2022-04-26 09:43:50|||||||||16
1650966240000|2022-04-26 09:44:00|4288.06|4287.46|4287.94|4287.34|4288.06|4287.46|4287.94|4287.34|7
1650966250000|2022-04-26 09:44:10|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|137
1650966260000|2022-04-26 09:44:20|4288.44|4287.84|4288.44|4287.84|4288.44|4287.84|4288.44|4287.84|33
1650966270000|2022-04-26 09:44:30|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|19
1650966280000|2022-04-26 09:44:40|4287.94|4287.34|4287.94|4287.34|4288.19|4287.59|4287.94|4287.34|138
1650966290000|2022-04-26 09:44:50|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|99
1650966300000|2022-04-26 09:45:00|4288.44|4287.84|4288.44|4287.84|4288.44|4287.84|4288.44|4287.84|12
1650966310000|2022-04-26 09:45:10|4288.19|4287.59|4288.69|4288.09|4288.69|4288.09|4288.19|4287.59|17
1650966320000|2022-04-26 09:45:20|4288.56|4287.96|4288.69|4288.09|4288.69|4288.09|4288.44|4287.84|18
1650966330000|2022-04-26 09:45:30|||||||||1
1650966340000|2022-04-26 09:45:40|4288.44|4287.84|4288.19|4287.59|4288.44|4287.84|4288.19|4287.59|27
1650966350000|2022-04-26 09:45:50|4288.31|4287.71|4288.19|4287.59|4288.31|4287.71|4288.19|4287.59|7
1650966360000|2022-04-26 09:46:00|4288.31|4287.71|4288.19|4287.59|4288.44|4287.84|4288.19|4287.59|8
1650966370000|2022-04-26 09:46:10|||||||||1
1650966380000|2022-04-26 09:46:20|4288.31|4287.71|4288.44|4287.84|4288.69|4288.09|4288.31|4287.71|11
1650966390000|2022-04-26 09:46:30|4288.31|4287.71|4288.19|4287.59|4288.31|4287.71|4288.19|4287.59|5
1650966400000|2022-04-26 09:46:40|4288.44|4287.84|4288.19|4287.59|4288.44|4287.84|4288.19|4287.59|5
1650966410000|2022-04-26 09:46:50|4288.44|4287.84|4288.69|4288.09|4288.69|4288.09|4288.19|4287.59|20
1650966420000|2022-04-26 09:47:00|4287.19|4286.59|4287.19|4286.59|4287.19|4286.59|4287.06|4286.46|314
1650966430000|2022-04-26 09:47:10|4286.69|4286.09|4286.69|4286.09|4286.69|4286.09|4286.69|4286.09|34
1650966440000|2022-04-26 09:47:20|4286.94|4286.34|4286.94|4286.34|4286.94|4286.34|4286.69|4286.09|47
1650966450000|2022-04-26 09:47:30|4287.19|4286.59|4287.19|4286.59|4287.19|4286.59|4287.19|4286.59|31
1650966460000|2022-04-26 09:47:40|4287.31|4286.71|4287.19|4286.59|4287.31|4286.71|4287.19|4286.59|4
1650966470000|2022-04-26 09:47:50|4286.94|4286.34|4286.94|4286.34|4286.94|4286.34|4286.94|4286.34|7
1650966480000|2022-04-26 09:48:00|4287.19|4286.59|4287.19|4286.59|4287.31|4286.71|4287.19|4286.59|7
1650966490000|2022-04-26 09:48:10|4287.31|4286.71|4287.19|4286.59|4287.31|4286.71|4287.19|4286.59|3
1650966500000|2022-04-26 09:48:20|4287.44|4286.84|4286.69|4286.09|4287.44|4286.84|4286.69|4286.09|49
1650966510000|2022-04-26 09:48:30|4286.56|4285.96|4286.81|4286.21|4286.81|4286.21|4286.56|4285.96|16
1650966520000|2022-04-26 09:48:40|4286.69|4286.09|4286.94|4286.34|4286.94|4286.34|4286.69|4286.09|7
1650966530000|2022-04-26 09:48:50|4286.69|4286.09|4286.69|4286.09|4286.94|4286.34|4286.69|4286.09|14
1650966540000|2022-04-26 09:49:00|||||||||49
1650966550000|2022-04-26 09:49:10|4286.44|4285.84|4286.19|4285.59|4286.44|4285.84|4286.19|4285.59|9
1650966560000|2022-04-26 09:49:20|4285.94|4285.34|4285.69|4285.09|4285.94|4285.34|4285.69|4285.09|37
1650966570000|2022-04-26 09:49:30|4285.19|4284.59|4284.44|4283.84|4285.19|4284.59|4284.44|4283.84|139
1650966580000|2022-04-26 09:49:40|4284.31|4283.71|4283.94|4283.34|4284.56|4283.96|4283.94|4283.34|101
1650966590000|2022-04-26 09:49:50|4284.44|4283.84|4283.81|4283.21|4284.44|4283.84|4283.69|4283.09|123
1650966600000|2022-04-26 09:50:00|4283.94|4283.34|4283.69|4283.09|4283.94|4283.34|4283.69|4283.09|27
1650966610000|2022-04-26 09:50:10|4283.94|4283.34|4282.94|4282.34|4284.44|4283.84|4282.94|4282.34|251
1650966620000|2022-04-26 09:50:20|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|28
1650966630000|2022-04-26 09:50:30|4283.44|4282.84|4283.69|4283.09|4283.69|4283.09|4283.19|4282.59|62
1650966640000|2022-04-26 09:50:40|4283.94|4283.34|4283.44|4282.84|4283.94|4283.34|4283.44|4282.84|27
1650966650000|2022-04-26 09:50:50|4283.56|4282.96|4283.19|4282.59|4283.69|4283.09|4283.19|4282.59|51
1650966660000|2022-04-26 09:51:00|4283.44|4282.84|4283.94|4283.34|4283.94|4283.34|4283.44|4282.84|26
1650966670000|2022-04-26 09:51:10|4284.06|4283.46|4283.69|4283.09|4284.19|4283.59|4283.69|4283.09|56
1650966680000|2022-04-26 09:51:20|4283.81|4283.21|4284.44|4283.84|4284.44|4283.84|4283.81|4283.21|29
1650966690000|2022-04-26 09:51:30|4284.69|4284.09|4284.69|4284.09|4284.69|4284.09|4284.56|4283.96|58
1650966700000|2022-04-26 09:51:40|4284.44|4283.84|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|14
1650966710000|2022-04-26 09:51:50|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|25
1650966720000|2022-04-26 09:52:00|4284.56|4283.96|4284.19|4283.59|4284.56|4283.96|4283.94|4283.34|35
1650966730000|2022-04-26 09:52:10|4284.31|4283.71|4284.69|4284.09|4284.69|4284.09|4284.31|4283.71|13
1650966740000|2022-04-26 09:52:20|4284.56|4283.96|4285.44|4284.84|4285.44|4284.84|4284.56|4283.96|30
1650966750000|2022-04-26 09:52:30|4285.56|4284.96|4285.69|4285.09|4285.69|4285.09|4285.56|4284.96|9
1650966760000|2022-04-26 09:52:40|4285.94|4285.34|4285.94|4285.34|4286.19|4285.59|4285.94|4285.34|79
1650966770000|2022-04-26 09:52:50|||||||||1
1650966780000|2022-04-26 09:53:00|4286.19|4285.59|4286.19|4285.59|4286.31|4285.71|4286.19|4285.59|30
1650966790000|2022-04-26 09:53:10|4286.31|4285.71|4285.94|4285.34|4286.44|4285.84|4285.94|4285.34|12
1650966800000|2022-04-26 09:53:20|4285.81|4285.21|4285.69|4285.09|4285.81|4285.21|4285.69|4285.09|85
1650966810000|2022-04-26 09:53:30|4285.94|4285.34|4285.69|4285.09|4285.94|4285.34|4285.69|4285.09|5
1650966820000|2022-04-26 09:53:40|4285.94|4285.34|4285.94|4285.34|4285.94|4285.34|4285.94|4285.34|22
1650966830000|2022-04-26 09:53:50|4285.81|4285.21|4285.94|4285.34|4285.94|4285.34|4285.81|4285.21|51
1650966840000|2022-04-26 09:54:00|4285.81|4285.21|4285.69|4285.09|4285.81|4285.21|4285.44|4284.84|15
1650966850000|2022-04-26 09:54:10|4285.81|4285.21|4285.94|4285.34|4285.94|4285.34|4285.69|4285.09|9
1650966860000|2022-04-26 09:54:20|4285.69|4285.09|4285.94|4285.34|4285.94|4285.34|4285.69|4285.09|22
1650966870000|2022-04-26 09:54:30|4286.19|4285.59|4285.81|4285.21|4286.19|4285.59|4285.69|4285.09|36
1650966880000|2022-04-26 09:54:40|4285.69|4285.09|4285.44|4284.84|4285.69|4285.09|4285.19|4284.59|44
1650966890000|2022-04-26 09:54:50|4285.19|4284.59|4285.44|4284.84|4285.56|4284.96|4285.19|4284.59|23
1650966900000|2022-04-26 09:55:00|4285.19|4284.59|4284.69|4284.09|4285.31|4284.71|4284.69|4284.09|52
1650966910000|2022-04-26 09:55:10|4284.44|4283.84|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|35
1650966920000|2022-04-26 09:55:20|4284.44|4283.84|4284.94|4284.34|4284.94|4284.34|4284.44|4283.84|23
1650966930000|2022-04-26 09:55:30|4285.19|4284.59|4285.19|4284.59|4285.19|4284.59|4285.19|4284.59|11
1650966940000|2022-04-26 09:55:40|4285.44|4284.84|4285.69|4285.09|4285.69|4285.09|4285.44|4284.84|48
1650966960000|2022-04-26 09:56:00|4285.94|4285.34|4285.44|4284.84|4285.94|4285.34|4285.44|4284.84|38
1650966970000|2022-04-26 09:56:10|||||||||17
1650966980000|2022-04-26 09:56:20|4285.69|4285.09|4286.19|4285.59|4286.31|4285.71|4285.69|4285.09|40
1650966990000|2022-04-26 09:56:30|4286.44|4285.84|4286.31|4285.71|4286.44|4285.84|4286.31|4285.71|25
1650967000000|2022-04-26 09:56:40|4286.44|4285.84|4286.19|4285.59|4286.44|4285.84|4286.19|4285.59|3
1650967010000|2022-04-26 09:56:50|4286.31|4285.71|4286.44|4285.84|4286.44|4285.84|4286.31|4285.71|26
1650967020000|2022-04-26 09:57:00|4286.94|4286.34|4287.81|4287.21|4287.81|4287.21|4286.94|4286.34|227
1650967030000|2022-04-26 09:57:10|4287.94|4287.34|4288.44|4287.84|4288.44|4287.84|4287.94|4287.34|61
1650967040000|2022-04-26 09:57:20|4288.19|4287.59|4288.44|4287.84|4288.44|4287.84|4288.06|4287.46|75
1650967050000|2022-04-26 09:57:30|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|33
1650967060000|2022-04-26 09:57:40|4288.44|4287.84|4288.31|4287.71|4288.44|4287.84|4288.31|4287.71|13
1650967070000|2022-04-26 09:57:50|4288.19|4287.59|4287.69|4287.09|4288.19|4287.59|4287.69|4287.09|72
1650967080000|2022-04-26 09:58:00|4287.94|4287.34|4287.69|4287.09|4287.94|4287.34|4287.69|4287.09|25
1650967090000|2022-04-26 09:58:10|4287.94|4287.34|4287.94|4287.34|4287.94|4287.34|4287.94|4287.34|18
1650967100000|2022-04-26 09:58:20|4288.06|4287.46|4286.94|4286.34|4288.06|4287.46|4286.94|4286.34|33
1650967110000|2022-04-26 09:58:30|4286.44|4285.84|4286.94|4286.34|4286.94|4286.34|4286.19|4285.59|32
1650967120000|2022-04-26 09:58:40|||||||||11
1650967130000|2022-04-26 09:58:50|4287.19|4286.59|4286.94|4286.34|4287.19|4286.59|4286.94|4286.34|17
1650967140000|2022-04-26 09:59:00|4286.81|4286.21|4287.19|4286.59|4287.19|4286.59|4286.69|4286.09|33
1650967150000|2022-04-26 09:59:10|4286.94|4286.34|4287.94|4287.34|4287.94|4287.34|4286.94|4286.34|22
1650967160000|2022-04-26 09:59:20|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|31
1650967170000|2022-04-26 09:59:30|4287.94|4287.34|4287.94|4287.34|4288.06|4287.46|4287.81|4287.21|41
1650967180000|2022-04-26 09:59:40|4287.81|4287.21|4287.69|4287.09|4287.81|4287.21|4287.69|4287.09|5
1650967190000|2022-04-26 09:59:50|4287.44|4286.84|4287.19|4286.59|4287.44|4286.84|4287.19|4286.59|10
1650967200000|2022-04-26 10:00:00|4287.31|4286.71|4287.56|4286.96|4287.56|4286.96|4286.94|4286.34|47
1650967210000|2022-04-26 10:00:10|4287.44|4286.84|4287.69|4287.09|4287.69|4287.09|4287.44|4286.84|36
1650967220000|2022-04-26 10:00:20|4287.94|4287.34|4287.44|4286.84|4287.94|4287.34|4287.19|4286.59|71
1650967230000|2022-04-26 10:00:30|4287.31|4286.71|4287.19|4286.59|4287.31|4286.71|4287.19|4286.59|4
1650967240000|2022-04-26 10:00:40|||||||||3
1650967250000|2022-04-26 10:00:50|4287.44|4286.84|4287.44|4286.84|4287.44|4286.84|4287.19|4286.59|26
1650967260000|2022-04-26 10:01:00|4287.69|4287.09|4288.56|4287.96|4288.56|4287.96|4287.56|4286.96|76
1650967270000|2022-04-26 10:01:10|4288.69|4288.09|4288.44|4287.84|4288.69|4288.09|4288.19|4287.59|104
1650967280000|2022-04-26 10:01:20|4288.69|4288.09|4289.19|4288.59|4289.19|4288.59|4288.44|4287.84|53
1650967290000|2022-04-26 10:01:30|4289.44|4288.84|4289.81|4289.21|4289.94|4289.34|4289.44|4288.84|33
1650967300000|2022-04-26 10:01:40|4289.69|4289.09|4289.44|4288.84|4289.69|4289.09|4289.19|4288.59|161
1650967310000|2022-04-26 10:01:50|4289.56|4288.96|4289.19|4288.59|4289.94|4289.34|4289.19|4288.59|140
1650967320000|2022-04-26 10:02:00|4288.94|4288.34|4288.94|4288.34|4289.06|4288.46|4288.69|4288.09|64
1650967330000|2022-04-26 10:02:10|4289.19|4288.59|4288.81|4288.21|4289.19|4288.59|4288.69|4288.09|16
1650967340000|2022-04-26 10:02:20|4288.69|4288.09|4288.81|4288.21|4288.94|4288.34|4288.69|4288.09|68
1650967350000|2022-04-26 10:02:30|4288.69|4288.09|4288.69|4288.09|4288.94|4288.34|4288.69|4288.09|5
1650967360000|2022-04-26 10:02:40|4289.19|4288.59|4289.44|4288.84|4289.44|4288.84|4289.19|4288.59|64
1650967370000|2022-04-26 10:02:50|4289.69|4289.09|4289.81|4289.21|4289.94|4289.34|4289.44|4288.84|92
1650967380000|2022-04-26 10:03:00|4289.69|4289.09|4290.06|4289.46|4290.19|4289.59|4289.69|4289.09|41
1650967390000|2022-04-26 10:03:10|4290.19|4289.59|4290.44|4289.84|4290.69|4290.09|4290.19|4289.59|37
1650967400000|2022-04-26 10:03:20|4290.69|4290.09|4290.94|4290.34|4290.94|4290.34|4290.44|4289.84|71
1650967410000|2022-04-26 10:03:30|4290.81|4290.21|4290.69|4290.09|4290.94|4290.34|4290.69|4290.09|18
1650967420000|2022-04-26 10:03:40|4290.44|4289.84|4289.94|4289.34|4290.44|4289.84|4289.94|4289.34|82
1650967430000|2022-04-26 10:03:50|4290.19|4289.59|4289.69|4289.09|4290.44|4289.84|4289.44|4288.84|80
1650967440000|2022-04-26 10:04:00|4289.44|4288.84|4289.19|4288.59|4289.56|4288.96|4289.19|4288.59|30
1650967450000|2022-04-26 10:04:10|4288.94|4288.34|4288.56|4287.96|4288.94|4288.34|4288.44|4287.84|53
1650967460000|2022-04-26 10:04:20|4289.19|4288.59|4289.69|4289.09|4289.94|4289.34|4289.19|4288.59|92
1650967470000|2022-04-26 10:04:30|4289.56|4288.96|4289.69|4289.09|4289.69|4289.09|4289.19|4288.59|17
1650967480000|2022-04-26 10:04:40|4289.56|4288.96|4289.56|4288.96|4289.69|4289.09|4289.44|4288.84|7
1650967490000|2022-04-26 10:04:50|4289.44|4288.84|4290.69|4290.09|4290.69|4290.09|4289.44|4288.84|85
1650967500000|2022-04-26 10:05:00|4290.44|4289.84|4290.44|4289.84|4290.44|4289.84|4290.19|4289.59|31
1650967510000|2022-04-26 10:05:10|4290.19|4289.59|4289.31|4288.71|4290.19|4289.59|4289.31|4288.71|37
1650967520000|2022-04-26 10:05:20|4289.44|4288.84|4289.19|4288.59|4289.44|4288.84|4288.94|4288.34|9
1650967530000|2022-04-26 10:05:30|4289.31|4288.71|4288.06|4287.46|4289.31|4288.71|4287.94|4287.34|59
1650967540000|2022-04-26 10:05:40|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4288.06|4287.46|7
1650967550000|2022-04-26 10:05:50|4288.06|4287.46|4287.94|4287.34|4288.31|4287.71|4287.94|4287.34|19
1650967560000|2022-04-26 10:06:00|4287.69|4287.09|4287.94|4287.34|4287.94|4287.34|4287.44|4286.84|21
1650967570000|2022-04-26 10:06:10|4288.19|4287.59|4288.44|4287.84|4288.69|4288.09|4288.19|4287.59|53
1650967580000|2022-04-26 10:06:20|4288.19|4287.59|4288.44|4287.84|4288.44|4287.84|4288.19|4287.59|25
1650967590000|2022-04-26 10:06:30|4288.69|4288.09|4288.44|4287.84|4288.69|4288.09|4288.19|4287.59|14
1650967600000|2022-04-26 10:06:40|4288.31|4287.71|4287.94|4287.34|4288.31|4287.71|4287.94|4287.34|3
1650967610000|2022-04-26 10:06:50|4287.69|4287.09|4288.19|4287.59|4288.31|4287.71|4287.69|4287.09|14
1650967620000|2022-04-26 10:07:00|4288.06|4287.46|4288.19|4287.59|4288.44|4287.84|4288.06|4287.46|18
1650967630000|2022-04-26 10:07:10|4288.31|4287.71|4288.94|4288.34|4289.06|4288.46|4288.19|4287.59|6
1650967640000|2022-04-26 10:07:20|4289.06|4288.46|4289.19|4288.59|4289.44|4288.84|4288.94|4288.34|13
1650967650000|2022-04-26 10:07:30|||||||||17
1650967660000|2022-04-26 10:07:40|4289.44|4288.84|4289.44|4288.84|4289.69|4289.09|4289.44|4288.84|13
1650967670000|2022-04-26 10:07:50|4289.56|4288.96|4289.44|4288.84|4289.56|4288.96|4289.44|4288.84|10
1650967680000|2022-04-26 10:08:00|4289.31|4288.71|4288.31|4287.71|4289.31|4288.71|4288.31|4287.71|39
1650967690000|2022-04-26 10:08:10|4288.19|4287.59|4288.19|4287.59|4288.44|4287.84|4288.19|4287.59|5
1650967700000|2022-04-26 10:08:20|4288.31|4287.71|4288.44|4287.84|4288.44|4287.84|4288.06|4287.46|25
1650967710000|2022-04-26 10:08:30|4288.69|4288.09|4288.69|4288.09|4288.69|4288.09|4288.69|4288.09|3
1650967720000|2022-04-26 10:08:40|4288.31|4287.71|4288.31|4287.71|4288.31|4287.71|4288.31|4287.71|25
1650967730000|2022-04-26 10:08:50|4288.44|4287.84|4288.19|4287.59|4288.44|4287.84|4288.19|4287.59|26
1650967740000|2022-04-26 10:09:00|4288.31|4287.71|4288.19|4287.59|4288.44|4287.84|4288.19|4287.59|4
1650967750000|2022-04-26 10:09:10|4288.31|4287.71|4288.31|4287.71|4288.31|4287.71|4288.31|4287.71|2
1650967760000|2022-04-26 10:09:20|4288.56|4287.96|4288.69|4288.09|4288.69|4288.09|4288.44|4287.84|2
1650967770000|2022-04-26 10:09:30|4288.56|4287.96|4288.44|4287.84|4288.69|4288.09|4288.44|4287.84|11
1650967780000|2022-04-26 10:09:40|4288.19|4287.59|4288.19|4287.59|4288.19|4287.59|4287.94|4287.34|10
1650967790000|2022-04-26 10:09:50|4288.06|4287.46|4287.69|4287.09|4288.06|4287.46|4287.69|4287.09|7
1650967800000|2022-04-26 10:10:00|4287.81|4287.21|4288.06|4287.46|4288.06|4287.46|4287.81|4287.21|36
1650967810000|2022-04-26 10:10:10|4288.19|4287.59|4287.94|4287.34|4288.19|4287.59|4287.94|4287.34|4
1650967820000|2022-04-26 10:10:20|4287.69|4287.09|4286.94|4286.34|4287.69|4287.09|4286.94|4286.34|39
1650967830000|2022-04-26 10:10:30|4287.06|4286.46|4286.94|4286.34|4287.19|4286.59|4286.94|4286.34|8
1650967840000|2022-04-26 10:10:40|4287.06|4286.46|4286.44|4285.84|4287.19|4286.59|4286.44|4285.84|9
1650967850000|2022-04-26 10:10:50|4285.56|4284.96|4285.44|4284.84|4285.56|4284.96|4285.44|4284.84|31
1650967860000|2022-04-26 10:11:00|4285.56|4284.96|4285.19|4284.59|4285.81|4285.21|4285.19|4284.59|33
1650967870000|2022-04-26 10:11:10|4284.94|4284.34|4285.19|4284.59|4285.19|4284.59|4284.69|4284.09|58
1650967880000|2022-04-26 10:11:20|4285.44|4284.84|4285.94|4285.34|4285.94|4285.34|4285.19|4284.59|18
1650967890000|2022-04-26 10:11:30|4285.69|4285.09|4285.69|4285.09|4285.69|4285.09|4285.56|4284.96|6
1650967900000|2022-04-26 10:11:40|4285.81|4285.21|4285.56|4284.96|4285.81|4285.21|4285.44|4284.84|19
1650967910000|2022-04-26 10:11:50|4285.69|4285.09|4285.44|4284.84|4285.81|4285.21|4285.44|4284.84|13
1650967920000|2022-04-26 10:12:00|4285.56|4284.96|4285.44|4284.84|4285.69|4285.09|4285.44|4284.84|8
1650967930000|2022-04-26 10:12:10|4285.56|4284.96|4285.69|4285.09|4285.94|4285.34|4285.56|4284.96|19
1650967940000|2022-04-26 10:12:20|4285.94|4285.34|4286.19|4285.59|4286.44|4285.84|4285.94|4285.34|47
1650967950000|2022-04-26 10:12:30|4286.31|4285.71|4286.44|4285.84|4286.44|4285.84|4286.31|4285.71|4
1650967960000|2022-04-26 10:12:40|4286.31|4285.71|4286.19|4285.59|4286.44|4285.84|4286.19|4285.59|1
1650967970000|2022-04-26 10:12:50|4286.06|4285.46|4286.19|4285.59|4286.19|4285.59|4285.94|4285.34|11
1650967980000|2022-04-26 10:13:00|4286.44|4285.84|4285.94|4285.34|4286.44|4285.84|4285.94|4285.34|16
1650967990000|2022-04-26 10:13:10|4285.81|4285.21|4286.19|4285.59|4286.31|4285.71|4285.81|4285.21|10
1650968000000|2022-04-26 10:13:20|4286.44|4285.84|4286.69|4286.09|4286.81|4286.21|4286.44|4285.84|19
1650968010000|2022-04-26 10:13:30|4286.81|4286.21|4286.69|4286.09|4286.94|4286.34|4286.69|4286.09|5
1650968020000|2022-04-26 10:13:40|4286.81|4286.21|4286.69|4286.09|4286.81|4286.21|4286.69|4286.09|0
1650968030000|2022-04-26 10:13:50|4286.44|4285.84|4285.69|4285.09|4286.69|4286.09|4285.69|4285.09|36
1650968040000|2022-04-26 10:14:00|4285.94|4285.34|4285.81|4285.21|4286.06|4285.46|4285.81|4285.21|12
1650968050000|2022-04-26 10:14:10|4285.94|4285.34|4286.19|4285.59|4286.19|4285.59|4285.94|4285.34|8
1650968060000|2022-04-26 10:14:20|4286.06|4285.46|4286.06|4285.46|4286.44|4285.84|4285.94|4285.34|20
1650968070000|2022-04-26 10:14:30|4286.31|4285.71|4286.44|4285.84|4286.44|4285.84|4286.19|4285.59|0
1650968080000|2022-04-26 10:14:40|4286.56|4285.96|4286.44|4285.84|4286.56|4285.96|4286.44|4285.84|20
1650968090000|2022-04-26 10:14:50|4286.31|4285.71|4286.06|4285.46|4286.44|4285.84|4285.94|4285.34|36
1650968100000|2022-04-26 10:15:00|4285.94|4285.34|4285.94|4285.34|4285.94|4285.34|4285.94|4285.34|0
1650968110000|2022-04-26 10:15:10|4285.44|4284.84|4285.19|4284.59|4285.44|4284.84|4285.19|4284.59|55
1650968120000|2022-04-26 10:15:20|||||||||10
1650968130000|2022-04-26 10:15:30|4284.94|4284.34|4284.94|4284.34|4285.06|4284.46|4284.69|4284.09|16
1650968140000|2022-04-26 10:15:40|4284.69|4284.09|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|32
1650968150000|2022-04-26 10:15:50|4284.06|4283.46|4283.81|4283.21|4284.19|4283.59|4283.81|4283.21|53
1650968160000|2022-04-26 10:16:00|4283.56|4282.96|4283.69|4283.09|4283.81|4283.21|4283.44|4282.84|72
1650968170000|2022-04-26 10:16:10|4283.56|4282.96|4283.56|4282.96|4283.81|4283.21|4283.44|4282.84|18
1650968180000|2022-04-26 10:16:20|4283.69|4283.09|4283.19|4282.59|4283.94|4283.34|4282.94|4282.34|70
1650968190000|2022-04-26 10:16:30|4282.94|4282.34|4282.69|4282.09|4282.94|4282.34|4281.94|4281.34|119
1650968200000|2022-04-26 10:16:40|4282.81|4282.21|4283.94|4283.34|4283.94|4283.34|4282.69|4282.09|76
1650968210000|2022-04-26 10:16:50|4283.81|4283.21|4283.44|4282.84|4283.81|4283.21|4283.44|4282.84|19
1650968220000|2022-04-26 10:17:00|4283.69|4283.09|4282.56|4281.96|4283.69|4283.09|4282.56|4281.96|45
1650968230000|2022-04-26 10:17:10|4282.69|4282.09|4283.44|4282.84|4283.44|4282.84|4282.69|4282.09|26
1650968240000|2022-04-26 10:17:20|4283.31|4282.71|4283.19|4282.59|4283.44|4282.84|4283.19|4282.59|7
1650968250000|2022-04-26 10:17:30|4282.94|4282.34|4282.94|4282.34|4283.19|4282.59|4282.94|4282.34|35
1650968260000|2022-04-26 10:17:40|4283.06|4282.46|4282.94|4282.34|4283.06|4282.46|4282.94|4282.34|1
1650968270000|2022-04-26 10:17:50|4283.06|4282.46|4283.44|4282.84|4283.44|4282.84|4283.06|4282.46|10
1650968280000|2022-04-26 10:18:00|4283.19|4282.59|4283.31|4282.71|4283.44|4282.84|4282.94|4282.34|43
1650968290000|2022-04-26 10:18:10|4283.19|4282.59|4283.44|4282.84|4283.69|4283.09|4283.19|4282.59|35
1650968300000|2022-04-26 10:18:20|4283.56|4282.96|4283.19|4282.59|4283.69|4283.09|4283.19|4282.59|7
1650968310000|2022-04-26 10:18:30|4283.44|4282.84|4282.69|4282.09|4283.44|4282.84|4282.44|4281.84|93
1650968320000|2022-04-26 10:18:40|4282.44|4281.84|4282.94|4282.34|4282.94|4282.34|4282.44|4281.84|14
1650968330000|2022-04-26 10:18:50|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|35
1650968340000|2022-04-26 10:19:00|4282.81|4282.21|4282.44|4281.84|4282.94|4282.34|4282.44|4281.84|20
1650968350000|2022-04-26 10:19:10|4282.56|4281.96|4282.69|4282.09|4282.69|4282.09|4282.44|4281.84|16
1650968360000|2022-04-26 10:19:20|4282.81|4282.21|4283.44|4282.84|4283.44|4282.84|4282.81|4282.21|20
1650968370000|2022-04-26 10:19:30|||||||||11
1650968380000|2022-04-26 10:19:40|4284.19|4283.59|4283.19|4282.59|4284.19|4283.59|4283.19|4282.59|125
1650968390000|2022-04-26 10:19:50|4283.56|4282.96|4284.19|4283.59|4284.19|4283.59|4283.56|4282.96|18
1650968400000|2022-04-26 10:20:00|4284.06|4283.46|4284.19|4283.59|4284.19|4283.59|4283.56|4282.96|15
1650968410000|2022-04-26 10:20:10|4284.44|4283.84|4284.69|4284.09|4284.94|4284.34|4284.44|4283.84|55
1650968420000|2022-04-26 10:20:20|4284.56|4283.96|4284.56|4283.96|4284.69|4284.09|4284.44|4283.84|8
1650968430000|2022-04-26 10:20:30|4284.69|4284.09|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|6
1650968440000|2022-04-26 10:20:40|4283.81|4283.21|4284.06|4283.46|4284.19|4283.59|4283.69|4283.09|52
1650968450000|2022-04-26 10:20:50|4284.19|4283.59|4284.31|4283.71|4284.31|4283.71|4283.94|4283.34|7
1650968460000|2022-04-26 10:21:00|4284.44|4283.84|4284.69|4284.09|4285.19|4284.59|4284.44|4283.84|59
1650968470000|2022-04-26 10:21:10|4284.56|4283.96|4284.56|4283.96|4284.81|4284.21|4284.19|4283.59|76
1650968480000|2022-04-26 10:21:20|4284.44|4283.84|4284.19|4283.59|4284.56|4283.96|4284.19|4283.59|80
1650968490000|2022-04-26 10:21:30|4284.06|4283.46|4284.44|4283.84|4284.44|4283.84|4284.06|4283.46|29
1650968500000|2022-04-26 10:21:40|4284.19|4283.59|4283.69|4283.09|4284.19|4283.59|4283.44|4282.84|38
1650968510000|2022-04-26 10:21:50|4283.44|4282.84|4282.94|4282.34|4283.44|4282.84|4282.69|4282.09|41
1650968520000|2022-04-26 10:22:00|4283.19|4282.59|4284.06|4283.46|4284.06|4283.46|4283.19|4282.59|47
1650968530000|2022-04-26 10:22:10|4284.19|4283.59|4283.94|4283.34|4284.19|4283.59|4283.94|4283.34|5
1650968540000|2022-04-26 10:22:20|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|5
1650968550000|2022-04-26 10:22:30|4284.44|4283.84|4283.94|4283.34|4284.44|4283.84|4283.94|4283.34|13
1650968560000|2022-04-26 10:22:40|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|3
1650968570000|2022-04-26 10:22:50|4284.06|4283.46|4283.81|4283.21|4284.06|4283.46|4283.81|4283.21|9
1650968580000|2022-04-26 10:23:00|4283.56|4282.96|4283.19|4282.59|4283.56|4282.96|4283.19|4282.59|49
1650968590000|2022-04-26 10:23:10|4283.31|4282.71|4283.44|4282.84|4283.44|4282.84|4283.19|4282.59|17
1650968600000|2022-04-26 10:23:20|4283.56|4282.96|4284.06|4283.46|4284.19|4283.59|4283.56|4282.96|8
1650968610000|2022-04-26 10:23:30|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4284.06|4283.46|1
1650968620000|2022-04-26 10:23:40|4284.69|4284.09|4284.19|4283.59|4284.69|4284.09|4284.19|4283.59|39
1650968630000|2022-04-26 10:23:50|4283.69|4283.09|4283.69|4283.09|4283.69|4283.09|4283.44|4282.84|28
1650968640000|2022-04-26 10:24:00|4283.56|4282.96|4283.94|4283.34|4284.06|4283.46|4283.44|4282.84|8
1650968650000|2022-04-26 10:24:10|4284.19|4283.59|4284.19|4283.59|4284.19|4283.59|4283.94|4283.34|29
1650968660000|2022-04-26 10:24:20|4284.06|4283.46|4284.06|4283.46|4284.06|4283.46|4283.94|4283.34|25
1650968670000|2022-04-26 10:24:30|4284.19|4283.59|4284.06|4283.46|4284.19|4283.59|4284.06|4283.46|54
1650968680000|2022-04-26 10:24:40|4283.94|4283.34|4284.19|4283.59|4284.19|4283.59|4283.81|4283.21|6
1650968690000|2022-04-26 10:24:50|4283.81|4283.21|4283.81|4283.21|4283.81|4283.21|4283.69|4283.09|31
1650968700000|2022-04-26 10:25:00|4283.69|4283.09|4284.19|4283.59|4284.19|4283.59|4283.69|4283.09|6
1650968710000|2022-04-26 10:25:10|4283.81|4283.21|4283.69|4283.09|4283.94|4283.34|4283.69|4283.09|9
1650968720000|2022-04-26 10:25:20|4283.81|4283.21|4284.19|4283.59|4284.19|4283.59|4283.81|4283.21|4
1650968730000|2022-04-26 10:25:30|4283.94|4283.34|4282.94|4282.34|4283.94|4283.34|4282.94|4282.34|52
1650968740000|2022-04-26 10:25:40|4283.06|4282.46|4283.19|4282.59|4283.19|4282.59|4282.94|4282.34|17
1650968750000|2022-04-26 10:25:50|4282.94|4282.34|4282.44|4281.84|4283.19|4282.59|4282.44|4281.84|43
1650968760000|2022-04-26 10:26:00|4282.69|4282.09|4282.56|4281.96|4282.94|4282.34|4282.44|4281.84|24
1650968770000|2022-04-26 10:26:10|4282.44|4281.84|4282.94|4282.34|4282.94|4282.34|4282.44|4281.84|95
1650968780000|2022-04-26 10:26:20|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|99
1650968790000|2022-04-26 10:26:30|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|38
1650968800000|2022-04-26 10:26:40|4282.19|4281.59|4282.56|4281.96|4282.69|4282.09|4282.19|4281.59|38
1650968810000|2022-04-26 10:26:50|4282.69|4282.09|4281.69|4281.09|4282.69|4282.09|4281.69|4281.09|34
1650968820000|2022-04-26 10:27:00|4281.81|4281.21|4281.56|4280.96|4281.94|4281.34|4281.31|4280.71|95
1650968830000|2022-04-26 10:27:10|4281.44|4280.84|4281.94|4281.34|4281.94|4281.34|4281.19|4280.59|84
1650968840000|2022-04-26 10:27:20|4282.06|4281.46|4282.69|4282.09|4282.69|4282.09|4282.06|4281.46|54
1650968850000|2022-04-26 10:27:30|4282.94|4282.34|4282.81|4282.21|4282.94|4282.34|4282.69|4282.09|128
1650968860000|2022-04-26 10:27:40|4282.94|4282.34|4282.69|4282.09|4282.94|4282.34|4282.69|4282.09|10
1650968870000|2022-04-26 10:27:50|4281.94|4281.34|4282.19|4281.59|4282.44|4281.84|4281.94|4281.34|131
1650968880000|2022-04-26 10:28:00|4282.06|4281.46|4282.06|4281.46|4282.19|4281.59|4281.94|4281.34|25
1650968890000|2022-04-26 10:28:10|4281.94|4281.34|4282.44|4281.84|4282.44|4281.84|4281.94|4281.34|3
1650968900000|2022-04-26 10:28:20|4282.69|4282.09|4282.69|4282.09|4282.69|4282.09|4282.44|4281.84|13
1650968910000|2022-04-26 10:28:30|4282.56|4281.96|4282.44|4281.84|4282.56|4281.96|4282.44|4281.84|16
1650968920000|2022-04-26 10:28:40|4282.19|4281.59|4282.56|4281.96|4282.56|4281.96|4282.19|4281.59|68
1650968930000|2022-04-26 10:28:50|4282.69|4282.09|4282.69|4282.09|4282.69|4282.09|4282.56|4281.96|6
1650968940000|2022-04-26 10:29:00|4282.56|4281.96|4282.69|4282.09|4282.69|4282.09|4282.44|4281.84|8
1650968950000|2022-04-26 10:29:10|4282.81|4282.21|4283.19|4282.59|4283.44|4282.84|4282.81|4282.21|62
1650968970000|2022-04-26 10:29:30|4283.31|4282.71|4283.44|4282.84|4283.69|4283.09|4283.31|4282.71|15
1650968980000|2022-04-26 10:29:40|4283.31|4282.71|4283.19|4282.59|4283.44|4282.84|4283.19|4282.59|0
1650968990000|2022-04-26 10:29:50|4282.94|4282.34|4282.94|4282.34|4282.94|4282.34|4282.94|4282.34|5
1650969000000|2022-04-26 10:30:00|4282.69|4282.09|4282.69|4282.09|4282.94|4282.34|4282.69|4282.09|19
1650969010000|2022-04-26 10:30:10|4282.44|4281.84|4283.19|4282.59|4283.19|4282.59|4282.44|4281.84|71
1650969020000|2022-04-26 10:30:20|4283.44|4282.84|4283.69|4283.09|4284.44|4283.84|4283.44|4282.84|171
1650969030000|2022-04-26 10:30:30|4283.81|4283.21|4284.44|4283.84|4284.69|4284.09|4283.81|4283.21|77
1650969040000|2022-04-26 10:30:40|4284.19|4283.59|4284.31|4283.71|4284.31|4283.71|4284.19|4283.59|52
1650969050000|2022-04-26 10:30:50|4284.44|4283.84|4284.44|4283.84|4284.56|4283.96|4284.19|4283.59|99
1650969060000|2022-04-26 10:31:00|4284.19|4283.59|4284.94|4284.34|4284.94|4284.34|4283.94|4283.34|71
1650969070000|2022-04-26 10:31:10|4285.19|4284.59|4285.19|4284.59|4285.94|4285.34|4285.19|4284.59|119
1650969080000|2022-04-26 10:31:20|4284.94|4284.34|4285.69|4285.09|4285.81|4285.21|4284.94|4284.34|71
1650969090000|2022-04-26 10:31:30|4285.81|4285.21|4286.19|4285.59|4286.44|4285.84|4285.81|4285.21|111
1650969100000|2022-04-26 10:31:40|4286.06|4285.46|4286.06|4285.46|4286.19|4285.59|4285.69|4285.09|55
1650969110000|2022-04-26 10:31:50|4285.94|4285.34|4285.94|4285.34|4286.19|4285.59|4285.69|4285.09|35
1650969120000|2022-04-26 10:32:00|4286.06|4285.46|4285.69|4285.09|4286.06|4285.46|4285.44|4284.84|26
1650969130000|2022-04-26 10:32:10|4285.94|4285.34|4285.19|4284.59|4285.94|4285.34|4284.94|4284.34|70
1650969140000|2022-04-26 10:32:20|4285.06|4284.46|4285.06|4284.46|4285.19|4284.59|4284.94|4284.34|4
1650969150000|2022-04-26 10:32:30|4285.19|4284.59|4284.94|4284.34|4285.19|4284.59|4284.94|4284.34|17
1650969160000|2022-04-26 10:32:40|4285.06|4284.46|4285.44|4284.84|4285.44|4284.84|4285.06|4284.46|24
1650969170000|2022-04-26 10:32:50|4285.56|4284.96|4285.44|4284.84|4285.94|4285.34|4285.44|4284.84|15
1650969180000|2022-04-26 10:33:00|4285.69|4285.09|4285.69|4285.09|4285.69|4285.09|4285.44|4284.84|36
1650969190000|2022-04-26 10:33:10|4285.56|4284.96|4285.69|4285.09|4285.69|4285.09|4285.44|4284.84|36
1650969200000|2022-04-26 10:33:20|4285.94|4285.34|4285.19|4284.59|4286.31|4285.71|4285.19|4284.59|112
1650969210000|2022-04-26 10:33:30|4284.94|4284.34|4284.69|4284.09|4284.94|4284.34|4284.44|4283.84|61
1650969220000|2022-04-26 10:33:40|4284.81|4284.21|4284.69|4284.09|4284.81|4284.21|4284.69|4284.09|7
1650969230000|2022-04-26 10:33:50|4284.94|4284.34|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|6
1650969240000|2022-04-26 10:34:00|4284.44|4283.84|4284.56|4283.96|4284.56|4283.96|4284.44|4283.84|26
1650969250000|2022-04-26 10:34:10|4284.44|4283.84|4284.19|4283.59|4284.44|4283.84|4284.19|4283.59|14
1650969260000|2022-04-26 10:34:20|4283.94|4283.34|4284.19|4283.59|4284.19|4283.59|4283.56|4282.96|56
1650969270000|2022-04-26 10:34:30|4284.44|4283.84|4284.19|4283.59|4284.44|4283.84|4284.06|4283.46|13
1650969280000|2022-04-26 10:34:40|4284.31|4283.71|4284.19|4283.59|4284.31|4283.71|4284.19|4283.59|16
1650969290000|2022-04-26 10:34:50|4284.06|4283.46|4283.69|4283.09|4284.06|4283.46|4283.69|4283.09|29
1650969300000|2022-04-26 10:35:00|4283.81|4283.21|4283.69|4283.09|4283.94|4283.34|4283.19|4282.59|44
1650969310000|2022-04-26 10:35:10|4283.44|4282.84|4283.44|4282.84|4283.94|4283.34|4283.44|4282.84|25
1650969320000|2022-04-26 10:35:20|4283.19|4282.59|4283.69|4283.09|4283.69|4283.09|4283.19|4282.59|25
1650969330000|2022-04-26 10:35:30|4283.31|4282.71|4283.19|4282.59|4283.69|4283.09|4282.94|4282.34|35
1650969340000|2022-04-26 10:35:40|4282.94|4282.34|4283.44|4282.84|4283.44|4282.84|4282.94|4282.34|25
1650969350000|2022-04-26 10:35:50|4283.69|4283.09|4283.81|4283.21|4283.81|4283.21|4283.69|4283.09|15
1650969360000|2022-04-26 10:36:00|4283.69|4283.09|4284.19|4283.59|4284.44|4283.84|4283.56|4282.96|52
1650969370000|2022-04-26 10:36:10|4284.31|4283.71|4284.31|4283.71|4284.44|4283.84|4284.19|4283.59|4
1650969380000|2022-04-26 10:36:20|4284.19|4283.59|4284.44|4283.84|4284.44|4283.84|4284.06|4283.46|11
1650969390000|2022-04-26 10:36:30|4284.81|4284.21|4284.94|4284.34|4284.94|4284.34|4284.69|4284.09|9
1650969400000|2022-04-26 10:36:40|4285.06|4284.46|4285.19|4284.59|4285.19|4284.59|4284.94|4284.34|7
1650969410000|2022-04-26 10:36:50|4285.06|4284.46|4285.19|4284.59|4285.19|4284.59|4284.94|4284.34|8
1650969420000|2022-04-26 10:37:00|4285.06|4284.46|4284.94|4284.34|4285.06|4284.46|4284.94|4284.34|42
1650969430000|2022-04-26 10:37:10|4284.81|4284.21|4284.31|4283.71|4284.81|4284.21|4284.31|4283.71|16
1650969440000|2022-04-26 10:37:20|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|9
1650969450000|2022-04-26 10:37:30|4284.69|4284.09|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|29
1650969460000|2022-04-26 10:37:40|4284.69|4284.09|4284.94|4284.34|4285.19|4284.59|4284.69|4284.09|14
1650969470000|2022-04-26 10:37:50|4284.69|4284.09|4285.44|4284.84|4285.44|4284.84|4284.69|4284.09|40
1650969480000|2022-04-26 10:38:00|4285.56|4284.96|4285.69|4285.09|4285.69|4285.09|4285.31|4284.71|32
1650969490000|2022-04-26 10:38:10|4285.44|4284.84|4285.19|4284.59|4285.44|4284.84|4284.69|4284.09|29
1650969500000|2022-04-26 10:38:20|4285.31|4284.71|4285.69|4285.09|4285.69|4285.09|4285.31|4284.71|12
1650969510000|2022-04-26 10:38:30|4285.81|4285.21|4285.94|4285.34|4285.94|4285.34|4285.69|4285.09|6
1650969520000|2022-04-26 10:38:40|4285.69|4285.09|4285.94|4285.34|4286.06|4285.46|4285.69|4285.09|10
1650969530000|2022-04-26 10:38:50|4285.81|4285.21|4285.56|4284.96|4285.94|4285.34|4285.56|4284.96|11
1650969540000|2022-04-26 10:39:00|4285.69|4285.09|4286.19|4285.59|4286.31|4285.71|4285.69|4285.09|12
1650969550000|2022-04-26 10:39:10|4285.94|4285.34|4285.94|4285.34|4286.06|4285.46|4285.69|4285.09|22
1650969560000|2022-04-26 10:39:20|4285.81|4285.21|4285.69|4285.09|4285.94|4285.34|4285.69|4285.09|15
1650969570000|2022-04-26 10:39:30|4285.44|4284.84|4285.31|4284.71|4285.44|4284.84|4285.19|4284.59|31
1650969580000|2022-04-26 10:39:40|4285.44|4284.84|4285.19|4284.59|4285.44|4284.84|4285.19|4284.59|12
1650969590000|2022-04-26 10:39:50|4285.44|4284.84|4285.31|4284.71|4285.44|4284.84|4285.19|4284.59|34
1650969600000|2022-04-26 10:40:00|4285.44|4284.84|4285.19|4284.59|4285.44|4284.84|4285.19|4284.59|17
1650969610000|2022-04-26 10:40:10|4285.31|4284.71|4284.19|4283.59|4285.44|4284.84|4284.19|4283.59|74
1650969620000|2022-04-26 10:40:20|4284.44|4283.84|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|16
1650969630000|2022-04-26 10:40:30|4284.31|4283.71|4283.44|4282.84|4284.31|4283.71|4282.94|4282.34|70
1650969640000|2022-04-26 10:40:40|4283.06|4282.46|4283.56|4282.96|4283.56|4282.96|4283.06|4282.46|19
1650969650000|2022-04-26 10:40:50|4283.44|4282.84|4282.69|4282.09|4283.44|4282.84|4282.69|4282.09|32
1650969660000|2022-04-26 10:41:00|4282.94|4282.34|4283.19|4282.59|4283.19|4282.59|4282.94|4282.34|36
1650969670000|2022-04-26 10:41:10|4283.44|4282.84|4283.19|4282.59|4283.44|4282.84|4283.19|4282.59|19
1650969680000|2022-04-26 10:41:20|4283.31|4282.71|4283.94|4283.34|4283.94|4283.34|4283.31|4282.71|44
1650969690000|2022-04-26 10:41:30|4283.81|4283.21|4284.44|4283.84|4284.44|4283.84|4283.81|4283.21|17
1650969700000|2022-04-26 10:41:40|4284.94|4284.34|4285.19|4284.59|4285.31|4284.71|4284.94|4284.34|42
1650969710000|2022-04-26 10:41:50|4284.94|4284.34|4285.19|4284.59|4285.19|4284.59|4284.94|4284.34|22
1650969720000|2022-04-26 10:42:00|4285.69|4285.09|4286.44|4285.84|4286.69|4286.09|4285.69|4285.09|75
1650969730000|2022-04-26 10:42:10|4286.31|4285.71|4287.19|4286.59|4287.19|4286.59|4286.19|4285.59|63
1650969740000|2022-04-26 10:42:20|4286.94|4286.34|4286.81|4286.21|4286.94|4286.34|4286.69|4286.09|47
1650969750000|2022-04-26 10:42:30|4286.56|4285.96|4286.94|4286.34|4286.94|4286.34|4286.44|4285.84|12
1650969760000|2022-04-26 10:42:40|4286.81|4286.21|4286.69|4286.09|4286.94|4286.34|4286.44|4285.84|11
1650969770000|2022-04-26 10:42:50|4286.44|4285.84|4286.19|4285.59|4286.69|4286.09|4286.19|4285.59|78
1650969780000|2022-04-26 10:43:00|4286.31|4285.71|4286.06|4285.46|4286.69|4286.09|4285.94|4285.34|88
1650969790000|2022-04-26 10:43:10|4286.19|4285.59|4285.94|4285.34|4286.19|4285.59|4285.69|4285.09|72
1650969800000|2022-04-26 10:43:20|4285.81|4285.21|4286.44|4285.84|4286.44|4285.84|4285.69|4285.09|25
1650969810000|2022-04-26 10:43:30|4286.31|4285.71|4286.06|4285.46|4286.44|4285.84|4286.06|4285.46|27
1650969820000|2022-04-26 10:43:40|4286.44|4285.84|4286.44|4285.84|4286.44|4285.84|4286.44|4285.84|21
1650969830000|2022-04-26 10:43:50|4286.31|4285.71|4285.94|4285.34|4286.44|4285.84|4285.94|4285.34|32
1650969840000|2022-04-26 10:44:00|4285.81|4285.21|4285.44|4284.84|4285.94|4285.34|4285.44|4284.84|35
1650969850000|2022-04-26 10:44:10|4285.31|4284.71|4285.31|4284.71|4285.44|4284.84|4285.19|4284.59|30
1650969860000|2022-04-26 10:44:20|4285.44|4284.84|4285.19|4284.59|4285.56|4284.96|4285.19|4284.59|20
1650969870000|2022-04-26 10:44:30|4284.94|4284.34|4283.44|4282.84|4284.94|4284.34|4283.44|4282.84|116
1650969880000|2022-04-26 10:44:40|4283.56|4282.96|4283.44|4282.84|4283.69|4283.09|4282.94|4282.34|57
1650969890000|2022-04-26 10:44:50|4283.19|4282.59|4283.19|4282.59|4283.44|4282.84|4283.19|4282.59|40
1650969900000|2022-04-26 10:45:00|4283.31|4282.71|4283.94|4283.34|4284.19|4283.59|4283.31|4282.71|69
1650969910000|2022-04-26 10:45:10|4283.81|4283.21|4284.19|4283.59|4284.19|4283.59|4283.81|4283.21|19
1650969920000|2022-04-26 10:45:20|4284.44|4283.84|4284.94|4284.34|4285.19|4284.59|4284.44|4283.84|65
1650969930000|2022-04-26 10:45:30|4284.81|4284.21|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|13
1650969940000|2022-04-26 10:45:40|4284.94|4284.34|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|40
1650969950000|2022-04-26 10:45:50|4284.56|4283.96|4284.56|4283.96|4284.69|4284.09|4284.56|4283.96|26
1650969960000|2022-04-26 10:46:00|4284.44|4283.84|4284.69|4284.09|4284.81|4284.21|4284.44|4283.84|43
1650969970000|2022-04-26 10:46:10|4284.81|4284.21|4285.19|4284.59|4285.44|4284.84|4284.81|4284.21|20
1650969980000|2022-04-26 10:46:20|4285.06|4284.46|4284.81|4284.21|4285.06|4284.46|4284.81|4284.21|21
1650969990000|2022-04-26 10:46:30|4284.94|4284.34|4284.69|4284.09|4285.19|4284.59|4284.44|4283.84|75
1650970000000|2022-04-26 10:46:40|4285.19|4284.59|4284.81|4284.21|4285.19|4284.59|4284.69|4284.09|17
1650970010000|2022-04-26 10:46:50|4284.94|4284.34|4284.44|4283.84|4284.94|4284.34|4284.44|4283.84|19
1650970020000|2022-04-26 10:47:00|4284.69|4284.09|4284.94|4284.34|4284.94|4284.34|4284.44|4283.84|13
1650970030000|2022-04-26 10:47:10|4284.81|4284.21|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|29
1650970040000|2022-04-26 10:47:20|4284.81|4284.21|4284.94|4284.34|4285.44|4284.84|4284.69|4284.09|51
1650970050000|2022-04-26 10:47:30|4285.06|4284.46|4284.81|4284.21|4285.19|4284.59|4284.69|4284.09|20
1650970060000|2022-04-26 10:47:40|4284.94|4284.34|4283.81|4283.21|4284.94|4284.34|4283.81|4283.21|45
1650970070000|2022-04-26 10:47:50|4283.69|4283.09|4284.19|4283.59|4284.19|4283.59|4283.69|4283.09|5
1650970080000|2022-04-26 10:48:00|4284.31|4283.71|4284.69|4284.09|4284.69|4284.09|4284.19|4283.59|23
1650970090000|2022-04-26 10:48:10|4284.94|4284.34|4284.31|4283.71|4284.94|4284.34|4284.31|4283.71|45
1650970100000|2022-04-26 10:48:20|4284.19|4283.59|4284.56|4283.96|4284.81|4284.21|4284.19|4283.59|17
1650970110000|2022-04-26 10:48:30|4284.69|4284.09|4284.44|4283.84|4284.69|4284.09|4284.44|4283.84|2
1650970120000|2022-04-26 10:48:40|4284.69|4284.09|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|10
1650970130000|2022-04-26 10:48:50|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|34
1650970140000|2022-04-26 10:49:00|4284.81|4284.21|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|32
1650970150000|2022-04-26 10:49:10|4284.56|4283.96|4284.94|4284.34|4284.94|4284.34|4284.56|4283.96|22
1650970160000|2022-04-26 10:49:20|4284.69|4284.09|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|12
1650970170000|2022-04-26 10:49:30|4284.81|4284.21|4284.81|4284.21|4284.81|4284.21|4284.81|4284.21|16
1650970180000|2022-04-26 10:49:40|4284.69|4284.09|4284.19|4283.59|4284.94|4284.34|4284.19|4283.59|82
1650970190000|2022-04-26 10:49:50|4284.31|4283.71|4284.31|4283.71|4284.44|4283.84|4284.19|4283.59|7
1650970200000|2022-04-26 10:50:00|4284.19|4283.59|4284.69|4284.09|4284.69|4284.09|4284.19|4283.59|20
1650970210000|2022-04-26 10:50:10|4284.56|4283.96|4284.69|4284.09|4284.69|4284.09|4284.19|4283.59|23
1650970220000|2022-04-26 10:50:20|4284.56|4283.96|4284.94|4284.34|4284.94|4284.34|4284.44|4283.84|49
1650970230000|2022-04-26 10:50:30|4284.81|4284.21|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|26
1650970240000|2022-04-26 10:50:40|4284.56|4283.96|4284.31|4283.71|4284.69|4284.09|4284.31|4283.71|17
1650970250000|2022-04-26 10:50:50|4283.94|4283.34|4284.44|4283.84|4284.44|4283.84|4283.94|4283.34|26
1650970260000|2022-04-26 10:51:00|4284.19|4283.59|4284.06|4283.46|4284.19|4283.59|4283.94|4283.34|17
1650970270000|2022-04-26 10:51:10|4283.94|4283.34|4284.19|4283.59|4284.19|4283.59|4283.94|4283.34|1
1650970280000|2022-04-26 10:51:20|4284.06|4283.46|4284.06|4283.46|4284.06|4283.46|4284.06|4283.46|0
1650970290000|2022-04-26 10:51:30|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|0
1650970300000|2022-04-26 10:51:40|4283.69|4283.09|4283.94|4283.34|4284.19|4283.59|4283.69|4283.09|15
1650970310000|2022-04-26 10:51:50|4283.81|4283.21|4284.19|4283.59|4284.19|4283.59|4283.81|4283.21|35
1650970320000|2022-04-26 10:52:00|4284.06|4283.46|4283.94|4283.34|4284.19|4283.59|4283.94|4283.34|23
1650970330000|2022-04-26 10:52:10|4284.06|4283.46|4284.19|4283.59|4284.19|4283.59|4284.06|4283.46|11
1650970350000|2022-04-26 10:52:30|4284.44|4283.84|4283.94|4283.34|4284.44|4283.84|4283.94|4283.34|17
1650970360000|2022-04-26 10:52:40|4284.19|4283.59|4284.31|4283.71|4284.44|4283.84|4284.19|4283.59|15
1650970370000|2022-04-26 10:52:50|4284.44|4283.84|4284.56|4283.96|4284.69|4284.09|4284.44|4283.84|8
1650970380000|2022-04-26 10:53:00|4284.69|4284.09|4284.31|4283.71|4284.69|4284.09|4284.31|4283.71|12
1650970390000|2022-04-26 10:53:10|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|0
1650970400000|2022-04-26 10:53:20|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|4284.94|4284.34|30
1650970410000|2022-04-26 10:53:30|4284.81|4284.21|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|7
1650970420000|2022-04-26 10:53:40|4284.94|4284.34|4284.81|4284.21|4284.94|4284.34|4284.81|4284.21|6
1650970430000|2022-04-26 10:53:50|4284.69|4284.09|4284.69|4284.09|4284.69|4284.09|4284.44|4283.84|55
1650970440000|2022-04-26 10:54:00|4284.56|4283.96|4284.56|4283.96|4284.56|4283.96|4284.56|4283.96|1
1650970460000|2022-04-26 10:54:20|4284.69|4284.09|4284.94|4284.34|4284.94|4284.34|4284.69|4284.09|6
1650970470000|2022-04-26 10:54:30|4284.69|4284.09|4283.94|4283.34|4284.69|4284.09|4283.94|4283.34|36
1650970480000|2022-04-26 10:54:40|4283.69|4283.09|4283.69|4283.09|4284.06|4283.46|4283.69|4283.09|79
1650970490000|2022-04-26 10:54:50|4283.44|4282.84|4283.19|4282.59|4283.56|4282.96|4283.19|4282.59|49
1650970500000|2022-04-26 10:55:00|4282.94|4282.34|4283.19|4282.59|4283.19|4282.59|4282.94|4282.34|88
1650970510000|2022-04-26 10:55:10|4283.06|4282.46|4283.44|4282.84|4283.56|4282.96|4283.06|4282.46|29
1650970520000|2022-04-26 10:55:20|4283.56|4282.96|4284.69|4284.09|4284.69|4284.09|4283.44|4282.84|49
1650970530000|2022-04-26 10:55:30|4284.44|4283.84|4284.44|4283.84|4284.44|4283.84|4284.31|4283.71|8
1650970540000|2022-04-26 10:55:40|4284.19|4283.59|4284.94|4284.34|4284.94|4284.34|4284.19|4283.59|37
1650970550000|2022-04-26 10:55:50|4284.81|4284.21|4284.69|4284.09|4284.94|4284.34|4284.69|4284.09|23
1650970560000|2022-04-26 10:56:00|4284.44|4283.84|4284.31|4283.71|4284.69|4284.09|4284.31|4283.71|38
1650970570000|2022-04-26 10:56:10|4284.44|4283.84|4284.19|4283.59|4284.44|4283.84|4284.19|4283.59|14
1650970580000|2022-04-26 10:56:20|4284.06|4283.46|4283.44|4282.84|4284.06|4283.46|4283.44|4282.84|28
1650970590000|2022-04-26 10:56:30|||||||||9
1650970600000|2022-04-26 10:56:40|4283.19|4282.59|4283.44|4282.84|4283.69|4283.09|4283.19|4282.59|66
1650970610000|2022-04-26 10:56:50|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4
1650970620000|2022-04-26 10:57:00|4283.44|4282.84|4283.69|4283.09|4283.69|4283.09|4283.44|4282.84|22
1650970630000|2022-04-26 10:57:10|4284.06|4283.46|4283.44|4282.84|4284.06|4283.46|4283.44|4282.84|35
1650970640000|2022-04-26 10:57:20|4283.69|4283.09|4283.94|4283.34|4283.94|4283.34|4283.56|4282.96|28
1650970650000|2022-04-26 10:57:30|4283.81|4283.21|4283.69|4283.09|4283.94|4283.34|4283.69|4283.09|2
1650970660000|2022-04-26 10:57:40|4284.19|4283.59|4283.44|4282.84|4284.19|4283.59|4283.44|4282.84|47
1650970670000|2022-04-26 10:57:50|4283.56|4282.96|4283.69|4283.09|4283.69|4283.09|4283.56|4282.96|11
1650970680000|2022-04-26 10:58:00|4283.44|4282.84|4283.69|4283.09|4283.69|4283.09|4283.44|4282.84|48
1650970690000|2022-04-26 10:58:10|4283.56|4282.96|4282.69|4282.09|4283.56|4282.96|4282.69|4282.09|28
1650970700000|2022-04-26 10:58:20|4282.56|4281.96|4282.44|4281.84|4282.69|4282.09|4281.94|4281.34|78
1650970710000|2022-04-26 10:58:30|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|13
1650970720000|2022-04-26 10:58:40|4281.69|4281.09|4281.94|4281.34|4281.94|4281.34|4281.19|4280.59|93
1650970730000|2022-04-26 10:58:50|4281.81|4281.21|4281.94|4281.34|4282.06|4281.46|4281.69|4281.09|19
1650970740000|2022-04-26 10:59:00|4282.06|4281.46|4282.19|4281.59|4282.44|4281.84|4281.94|4281.34|18
1650970750000|2022-04-26 10:59:10|4282.06|4281.46|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|24
1650970760000|2022-04-26 10:59:20|4281.69|4281.09|4281.19|4280.59|4281.94|4281.34|4281.06|4280.46|33
1650970770000|2022-04-26 10:59:30|4280.94|4280.34|4280.81|4280.21|4281.19|4280.59|4280.69|4280.09|79
1650970780000|2022-04-26 10:59:40|4280.69|4280.09|4281.31|4280.71|4281.69|4281.09|4280.69|4280.09|56
1650970790000|2022-04-26 10:59:50|4281.44|4280.84|4280.94|4280.34|4281.44|4280.84|4280.69|4280.09|35
1650970800000|2022-04-26 11:00:00|4280.69|4280.09|4280.69|4280.09|4281.19|4280.59|4280.44|4279.84|219
1650970810000|2022-04-26 11:00:10|4280.81|4280.21|4280.19|4279.59|4281.19|4280.59|4280.19|4279.59|108
1650970820000|2022-04-26 11:00:20|4280.44|4279.84|4280.44|4279.84|4280.69|4280.09|4280.44|4279.84|43
1650970830000|2022-04-26 11:00:30|4280.56|4279.96|4280.19|4279.59|4280.94|4280.34|4280.19|4279.59|78
1650970840000|2022-04-26 11:00:40|4280.44|4279.84|4280.69|4280.09|4281.19|4280.59|4280.44|4279.84|136
1650970850000|2022-04-26 11:00:50|4280.44|4279.84|4280.44|4279.84|4280.69|4280.09|4280.19|4279.59|53
1650970860000|2022-04-26 11:01:00|4280.19|4279.59|4279.94|4279.34|4280.56|4279.96|4279.94|4279.34|36
1650970870000|2022-04-26 11:01:10|4280.19|4279.59|4279.94|4279.34|4280.19|4279.59|4279.94|4279.34|43
1650970880000|2022-04-26 11:01:20|4280.19|4279.59|4279.94|4279.34|4280.44|4279.84|4279.94|4279.34|66
1650970890000|2022-04-26 11:01:30|4279.69|4279.09|4280.44|4279.84|4280.94|4280.34|4279.69|4279.09|94
1650970900000|2022-04-26 11:01:40|4280.19|4279.59|4280.19|4279.59|4280.44|4279.84|4280.19|4279.59|28
1650970910000|2022-04-26 11:01:50|4280.44|4279.84|4280.69|4280.09|4280.94|4280.34|4280.44|4279.84|36
1650970920000|2022-04-26 11:02:00|4280.44|4279.84|4279.19|4278.59|4280.44|4279.84|4278.94|4278.34|226
1650970930000|2022-04-26 11:02:10|4279.44|4278.84|4279.19|4278.59|4279.69|4279.09|4279.19|4278.59|73
1650970940000|2022-04-26 11:02:20|4278.94|4278.34|4278.69|4278.09|4279.44|4278.84|4278.44|4277.84|155
1650970950000|2022-04-26 11:02:30|4278.44|4277.84|4279.19|4278.59|4279.44|4278.84|4278.44|4277.84|147
1650970960000|2022-04-26 11:02:40|4279.44|4278.84|4279.31|4278.71|4279.94|4279.34|4279.19|4278.59|58
1650970970000|2022-04-26 11:02:50|4279.44|4278.84|4278.94|4278.34|4279.44|4278.84|4278.94|4278.34|105
1650970980000|2022-04-26 11:03:00|4279.19|4278.59|4279.19|4278.59|4279.44|4278.84|4279.19|4278.59|80
1650970990000|2022-04-26 11:03:10|4279.44|4278.84|4278.44|4277.84|4279.44|4278.84|4278.31|4277.71|106
1650971000000|2022-04-26 11:03:20|4278.19|4277.59|4277.94|4277.34|4278.44|4277.84|4277.94|4277.34|154
1650971010000|2022-04-26 11:03:30|4277.69|4277.09|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|260
1650971020000|2022-04-26 11:03:40|4277.44|4276.84|4277.69|4277.09|4277.69|4277.09|4277.06|4276.46|245
1650971030000|2022-04-26 11:03:50|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|22
1650971040000|2022-04-26 11:04:00|4278.69|4278.09|4278.44|4277.84|4278.94|4278.34|4278.19|4277.59|365
1650971050000|2022-04-26 11:04:10|4277.94|4277.34|4278.44|4277.84|4278.44|4277.84|4277.94|4277.34|124
1650971060000|2022-04-26 11:04:20|4278.69|4278.09|4278.44|4277.84|4278.94|4278.34|4278.44|4277.84|39
1650971070000|2022-04-26 11:04:30|4278.19|4277.59|4278.19|4277.59|4278.19|4277.59|4277.94|4277.34|46
1650971080000|2022-04-26 11:04:40|4277.94|4277.34|4278.44|4277.84|4278.44|4277.84|4277.94|4277.34|43
1650971090000|2022-04-26 11:04:50|4278.19|4277.59|4278.19|4277.59|4278.44|4277.84|4278.19|4277.59|36
1650971100000|2022-04-26 11:05:00|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|84
1650971110000|2022-04-26 11:05:10|4277.44|4276.84|4277.44|4276.84|4277.69|4277.09|4277.44|4276.84|161
1650971120000|2022-04-26 11:05:20|4277.06|4276.46|4277.19|4276.59|4277.19|4276.59|4276.69|4276.09|139
1650971130000|2022-04-26 11:05:30|4277.06|4276.46|4276.19|4275.59|4277.06|4276.46|4275.94|4275.34|76
1650971140000|2022-04-26 11:05:40|4276.44|4275.84|4276.94|4276.34|4277.44|4276.84|4276.44|4275.84|60
1650971150000|2022-04-26 11:05:50|4276.69|4276.09|4277.69|4277.09|4277.69|4277.09|4276.69|4276.09|34
1650971160000|2022-04-26 11:06:00|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|46
1650971170000|2022-04-26 11:06:10|4277.81|4277.21|4278.19|4277.59|4278.44|4277.84|4277.44|4276.84|90
1650971180000|2022-04-26 11:06:20|4277.69|4277.09|4277.69|4277.09|4277.81|4277.21|4277.69|4277.09|60
1650971190000|2022-04-26 11:06:30|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|31
1650971200000|2022-04-26 11:06:40|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|96
1650971210000|2022-04-26 11:06:50|4277.56|4276.96|4277.69|4277.09|4277.94|4277.34|4277.56|4276.96|17
1650971220000|2022-04-26 11:07:00|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|24
1650971230000|2022-04-26 11:07:10|4277.56|4276.96|4276.94|4276.34|4277.56|4276.96|4276.94|4276.34|59
1650971240000|2022-04-26 11:07:20|||||||||6
1650971250000|2022-04-26 11:07:30|4277.19|4276.59|4276.69|4276.09|4277.19|4276.59|4276.19|4275.59|72
1650971260000|2022-04-26 11:07:40|4276.94|4276.34|4276.94|4276.34|4277.19|4276.59|4276.94|4276.34|67
1650971270000|2022-04-26 11:07:50|4276.44|4275.84|4276.44|4275.84|4276.69|4276.09|4276.44|4275.84|42
1650971280000|2022-04-26 11:08:00|4276.56|4275.96|4276.69|4276.09|4276.69|4276.09|4276.19|4275.59|22
1650971290000|2022-04-26 11:08:10|4277.19|4276.59|4277.19|4276.59|4277.31|4276.71|4277.19|4276.59|33
1650971300000|2022-04-26 11:08:20|4277.44|4276.84|4277.44|4276.84|4277.44|4276.84|4277.19|4276.59|36
1650971310000|2022-04-26 11:08:30|4277.69|4277.09|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|56
1650971320000|2022-04-26 11:08:40|4277.56|4276.96|4277.19|4276.59|4277.69|4277.09|4277.19|4276.59|35
1650971330000|2022-04-26 11:08:50|4277.31|4276.71|4277.56|4276.96|4277.69|4277.09|4277.19|4276.59|65
1650971340000|2022-04-26 11:09:00|4277.44|4276.84|4277.69|4277.09|4277.69|4277.09|4277.44|4276.84|21
1650971350000|2022-04-26 11:09:10|4277.56|4276.96|4277.44|4276.84|4277.56|4276.96|4277.06|4276.46|35
1650971360000|2022-04-26 11:09:20|4277.31|4276.71|4277.44|4276.84|4277.44|4276.84|4277.31|4276.71|0
1650971370000|2022-04-26 11:09:30|4277.56|4276.96|4277.56|4276.96|4277.69|4277.09|4277.44|4276.84|20
1650971380000|2022-04-26 11:09:40|4277.69|4277.09|4277.94|4277.34|4277.94|4277.34|4277.69|4277.09|46
1650971390000|2022-04-26 11:09:50|4277.81|4277.21|4278.06|4277.46|4278.19|4277.59|4277.81|4277.21|33
1650971400000|2022-04-26 11:10:00|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|4277.69|4277.09|21
1650971410000|2022-04-26 11:10:10|4277.81|4277.21|4277.81|4277.21|4277.94|4277.34|4277.69|4277.09|5
1650971420000|2022-04-26 11:10:20|4277.94|4277.34|4277.81|4277.21|4277.94|4277.34|4277.56|4276.96|20
1650971430000|2022-04-26 11:10:30|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|4277.69|4277.09|13
1650971440000|2022-04-26 11:10:40|||||||||15
1650971450000|2022-04-26 11:10:50|4278.06|4277.46|4277.94|4277.34|4278.19|4277.59|4277.94|4277.34|4
1650971460000|2022-04-26 11:11:00|4278.06|4277.46|4277.94|4277.34|4278.06|4277.46|4277.94|4277.34|14
1650971470000|2022-04-26 11:11:10|4277.69|4277.09|4277.44|4276.84|4277.69|4277.09|4277.44|4276.84|34
1650971480000|2022-04-26 11:11:20|4277.31|4276.71|4277.19|4276.59|4277.44|4276.84|4277.19|4276.59|23
1650971490000|2022-04-26 11:11:30|4276.69|4276.09|4276.94|4276.34|4277.19|4276.59|4276.69|4276.09|103
1650971500000|2022-04-26 11:11:40|4277.19|4276.59|4276.94|4276.34|4277.44|4276.84|4276.94|4276.34|16
1650971510000|2022-04-26 11:11:50|4277.19|4276.59|4277.56|4276.96|4277.69|4277.09|4277.19|4276.59|29
1650971520000|2022-04-26 11:12:00|4277.44|4276.84|4277.94|4277.34|4278.19|4277.59|4277.44|4276.84|26
1650971530000|2022-04-26 11:12:10|||||||||18
1650971540000|2022-04-26 11:12:20|||||||||13
1650971550000|2022-04-26 11:12:30|4277.81|4277.21|4278.31|4277.71|4278.31|4277.71|4277.69|4277.09|61
1650971560000|2022-04-26 11:12:40|4278.19|4277.59|4278.19|4277.59|4278.44|4277.84|4277.94|4277.34|27
1650971580000|2022-04-26 11:13:00|4278.44|4277.84|4278.44|4277.84|4278.44|4277.84|4278.19|4277.59|21
1650971590000|2022-04-26 11:13:10|4278.19|4277.59|4278.19|4277.59|4278.19|4277.59|4278.19|4277.59|92
1650971600000|2022-04-26 11:13:20|4278.31|4277.71|4279.44|4278.84|4279.44|4278.84|4278.19|4277.59|86
1650971610000|2022-04-26 11:13:30|4279.69|4279.09|4280.19|4279.59|4280.19|4279.59|4279.69|4279.09|61
1650971620000|2022-04-26 11:13:40|4279.94|4279.34|4279.94|4279.34|4280.06|4279.46|4279.94|4279.34|30
1650971630000|2022-04-26 11:13:50|4280.06|4279.46|4280.19|4279.59|4280.69|4280.09|4279.94|4279.34|40
1650971640000|2022-04-26 11:14:00|4280.44|4279.84|4280.31|4279.71|4280.69|4280.09|4280.19|4279.59|170
1650971650000|2022-04-26 11:14:10|4280.44|4279.84|4280.19|4279.59|4280.44|4279.84|4280.19|4279.59|6
1650971660000|2022-04-26 11:14:20|4279.94|4279.34|4280.06|4279.46|4280.19|4279.59|4279.94|4279.34|11
1650971670000|2022-04-26 11:14:30|4280.19|4279.59|4279.69|4279.09|4280.19|4279.59|4279.69|4279.09|56
1650971680000|2022-04-26 11:14:40|4279.44|4278.84|4279.44|4278.84|4279.69|4279.09|4279.44|4278.84|25
1650971690000|2022-04-26 11:14:50|4279.31|4278.71|4278.94|4278.34|4279.31|4278.71|4278.94|4278.34|35
1650971700000|2022-04-26 11:15:00|4278.69|4278.09|4278.69|4278.09|4278.69|4278.09|4278.69|4278.09|41
1650971710000|2022-04-26 11:15:10|4278.44|4277.84|4278.69|4278.09|4278.69|4278.09|4278.44|4277.84|53
1650971720000|2022-04-26 11:15:20|4278.81|4278.21|4278.94|4278.34|4278.94|4278.34|4278.69|4278.09|30
1650971730000|2022-04-26 11:15:30|||||||||32
1650971740000|2022-04-26 11:15:40|4278.81|4278.21|4278.94|4278.34|4278.94|4278.34|4278.69|4278.09|18
1650971750000|2022-04-26 11:15:50|4279.19|4278.59|4278.94|4278.34|4279.19|4278.59|4278.94|4278.34|59
1650971760000|2022-04-26 11:16:00|4279.19|4278.59|4279.44|4278.84|4279.94|4279.34|4279.19|4278.59|86
1650971770000|2022-04-26 11:16:10|4279.69|4279.09|4280.31|4279.71|4280.44|4279.84|4279.69|4279.09|32
1650971780000|2022-04-26 11:16:20|4280.44|4279.84|4279.94|4279.34|4280.44|4279.84|4279.94|4279.34|13
1650971790000|2022-04-26 11:16:30|4279.69|4279.09|4279.44|4278.84|4279.69|4279.09|4279.19|4278.59|98
1650971800000|2022-04-26 11:16:40|4279.19|4278.59|4279.19|4278.59|4279.19|4278.59|4278.94|4278.34|22
1650971810000|2022-04-26 11:16:50|4279.44|4278.84|4279.44|4278.84|4279.69|4279.09|4279.44|4278.84|25
1650971820000|2022-04-26 11:17:00|||||||||1
1650971850000|2022-04-26 11:17:30|4279.69|4279.09|4279.69|4279.09|4279.69|4279.09|4279.69|4279.09|20
1650971860000|2022-04-26 11:17:40|4278.94|4278.34|4278.19|4277.59|4278.94|4278.34|4278.19|4277.59|112
1650971870000|2022-04-26 11:17:50|4278.44|4277.84|4278.69|4278.09|4278.69|4278.09|4278.44|4277.84|62
1650971880000|2022-04-26 11:18:00|4278.94|4278.34|4278.94|4278.34|4278.94|4278.34|4278.94|4278.34|9
1650971890000|2022-04-26 11:18:10|4278.81|4278.21|4279.44|4278.84|4279.44|4278.84|4278.69|4278.09|36
1650971900000|2022-04-26 11:18:20|4279.19|4278.59|4278.94|4278.34|4279.19|4278.59|4278.94|4278.34|31
1650971910000|2022-04-26 11:18:30|4279.19|4278.59|4279.44|4278.84|4279.44|4278.84|4279.19|4278.59|39
1650971920000|2022-04-26 11:18:40|4279.56|4278.96|4279.56|4278.96|4279.56|4278.96|4279.56|4278.96|19
1650971930000|2022-04-26 11:18:50|4279.44|4278.84|4279.69|4279.09|4279.69|4279.09|4279.44|4278.84|6
1650971940000|2022-04-26 11:19:00|4279.44|4278.84|4279.44|4278.84|4279.44|4278.84|4279.44|4278.84|91
1650971950000|2022-04-26 11:19:10|4279.31|4278.71|4279.44|4278.84|4279.44|4278.84|4279.31|4278.71|22
1650971960000|2022-04-26 11:19:20|4279.06|4278.46|4279.06|4278.46|4279.06|4278.46|4279.06|4278.46|10
1650971970000|2022-04-26 11:19:30|4278.94|4278.34|4279.19|4278.59|4279.19|4278.59|4278.94|4278.34|5
1650971980000|2022-04-26 11:19:40|4279.69|4279.09|4279.69|4279.09|4279.69|4279.09|4279.69|4279.09|26
1650971990000|2022-04-26 11:19:50|4279.31|4278.71|4279.56|4278.96|4279.56|4278.96|4279.31|4278.71|25
1650972000000|2022-04-26 11:20:00|4279.69|4279.09|4279.94|4279.34|4279.94|4279.34|4279.44|4278.84|14
1650972010000|2022-04-26 11:20:10|4279.81|4279.21|4279.69|4279.09|4279.94|4279.34|4279.69|4279.09|25
1650972020000|2022-04-26 11:20:20|4279.94|4279.34|4279.31|4278.71|4279.94|4279.34|4279.31|4278.71|38
1650972030000|2022-04-26 11:20:30|4279.19|4278.59|4279.81|4279.21|4279.81|4279.21|4279.19|4278.59|31
1650972040000|2022-04-26 11:20:40|4280.06|4279.46|4279.94|4279.34|4280.06|4279.46|4279.81|4279.21|30
1650972050000|2022-04-26 11:20:50|4280.69|4280.09|4280.94|4280.34|4280.94|4280.34|4280.69|4280.09|173
1650972060000|2022-04-26 11:21:00|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|4280.44|4279.84|58
1650972070000|2022-04-26 11:21:10|4280.44|4279.84|4280.94|4280.34|4280.94|4280.34|4280.44|4279.84|114
1650972080000|2022-04-26 11:21:20|4280.81|4280.21|4281.19|4280.59|4281.19|4280.59|4280.81|4280.21|42
1650972090000|2022-04-26 11:21:30|4281.06|4280.46|4281.44|4280.84|4281.44|4280.84|4281.06|4280.46|34
1650972100000|2022-04-26 11:21:40|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|38
1650972110000|2022-04-26 11:21:50|4281.56|4280.96|4281.56|4280.96|4281.69|4281.09|4281.19|4280.59|85
1650972120000|2022-04-26 11:22:00|4281.69|4281.09|4281.69|4281.09|4282.19|4281.59|4281.69|4281.09|211
1650972130000|2022-04-26 11:22:10|4281.94|4281.34|4282.06|4281.46|4282.06|4281.46|4281.94|4281.34|54
1650972140000|2022-04-26 11:22:20|4282.19|4281.59|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|23
1650972150000|2022-04-26 11:22:30|4282.19|4281.59|4282.19|4281.59|4282.44|4281.84|4282.19|4281.59|14
1650972160000|2022-04-26 11:22:40|4282.06|4281.46|4282.19|4281.59|4282.19|4281.59|4282.06|4281.46|8
1650972170000|2022-04-26 11:22:50|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|35
1650972180000|2022-04-26 11:23:00|4282.31|4281.71|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|41
1650972190000|2022-04-26 11:23:10|4282.19|4281.59|4282.19|4281.59|4282.31|4281.71|4282.19|4281.59|13
1650972200000|2022-04-26 11:23:20|4282.31|4281.71|4282.06|4281.46|4282.31|4281.71|4281.94|4281.34|8
1650972210000|2022-04-26 11:23:30|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|19
1650972220000|2022-04-26 11:23:40|4281.69|4281.09|4282.19|4281.59|4282.19|4281.59|4281.69|4281.09|51
1650972230000|2022-04-26 11:23:50|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|1
1650972240000|2022-04-26 11:24:00|4282.19|4281.59|4282.19|4281.59|4282.31|4281.71|4281.94|4281.34|72
1650972250000|2022-04-26 11:24:10|||||||||13
1650972260000|2022-04-26 11:24:20|4282.44|4281.84|4282.44|4281.84|4282.69|4282.09|4282.44|4281.84|7
1650972270000|2022-04-26 11:24:30|4282.94|4282.34|4282.94|4282.34|4282.94|4282.34|4282.81|4282.21|10
1650972280000|2022-04-26 11:24:40|4282.69|4282.09|4282.69|4282.09|4282.69|4282.09|4282.69|4282.09|30
1650972290000|2022-04-26 11:24:50|||||||||32
1650972300000|2022-04-26 11:25:00|4282.94|4282.34|4282.94|4282.34|4282.94|4282.34|4282.94|4282.34|39
1650972310000|2022-04-26 11:25:10|4282.81|4282.21|4282.94|4282.34|4282.94|4282.34|4282.81|4282.21|2
1650972320000|2022-04-26 11:25:20|4283.06|4282.46|4282.94|4282.34|4283.19|4282.59|4282.94|4282.34|446
1650972330000|2022-04-26 11:25:30|4282.69|4282.09|4282.94|4282.34|4282.94|4282.34|4282.69|4282.09|22
1650972340000|2022-04-26 11:25:40|4282.81|4282.21|4282.69|4282.09|4282.94|4282.34|4282.69|4282.09|18
1650972350000|2022-04-26 11:25:50|||||||||16
1650972360000|2022-04-26 11:26:00|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|15
1650972370000|2022-04-26 11:26:10|4282.19|4281.59|4282.19|4281.59|4282.19|4281.59|4282.19|4281.59|15
1650972390000|2022-04-26 11:26:30|||||||||71
1650972400000|2022-04-26 11:26:40|4281.94|4281.34|4281.69|4281.09|4281.94|4281.34|4281.44|4280.84|35
1650972410000|2022-04-26 11:26:50|||||||||5
1650972420000|2022-04-26 11:27:00|4281.94|4281.34|4282.31|4281.71|4282.31|4281.71|4281.94|4281.34|46
1650972430000|2022-04-26 11:27:10|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|4282.31|4281.71|27
1650972440000|2022-04-26 11:27:20|4282.31|4281.71|4282.31|4281.71|4282.44|4281.84|4282.31|4281.71|21
1650972450000|2022-04-26 11:27:30|4282.19|4281.59|4282.19|4281.59|4282.31|4281.71|4282.19|4281.59|11
1650972460000|2022-04-26 11:27:40|||||||||2
1650972470000|2022-04-26 11:27:50|||||||||4
1650972480000|2022-04-26 11:28:00|4282.69|4282.09|4283.19|4282.59|4283.19|4282.59|4282.69|4282.09|80
1650972490000|2022-04-26 11:28:10|4283.31|4282.71|4283.19|4282.59|4283.44|4282.84|4283.19|4282.59|22
1650972500000|2022-04-26 11:28:20|4283.44|4282.84|4283.31|4282.71|4283.44|4282.84|4283.19|4282.59|11
1650972510000|2022-04-26 11:28:30|4283.44|4282.84|4283.19|4282.59|4283.44|4282.84|4282.94|4282.34|23
1650972520000|2022-04-26 11:28:40|||||||||1
1650972530000|2022-04-26 11:28:50|||||||||4
1650972540000|2022-04-26 11:29:00|4282.94|4282.34|4282.81|4282.21|4282.94|4282.34|4282.81|4282.21|17
1650972550000|2022-04-26 11:29:10|4282.69|4282.09|4282.94|4282.34|4282.94|4282.34|4282.69|4282.09|6
1650972570000|2022-04-26 11:29:30|4283.06|4282.46|4282.94|4282.34|4283.06|4282.46|4282.94|4282.34|10
1650972580000|2022-04-26 11:29:40|4283.06|4282.46|4283.19|4282.59|4283.19|4282.59|4283.06|4282.46|3
1650972590000|2022-04-26 11:29:50|4283.31|4282.71|4282.94|4282.34|4283.31|4282.71|4282.94|4282.34|40
1650972600000|2022-04-26 11:30:00|4282.69|4282.09|4282.81|4282.21|4282.94|4282.34|4282.69|4282.09|29
1650972610000|2022-04-26 11:30:10|4282.69|4282.09|4282.69|4282.09|4282.81|4282.21|4282.69|4282.09|13
1650972620000|2022-04-26 11:30:20|4282.44|4281.84|4282.19|4281.59|4282.44|4281.84|4282.19|4281.59|97
1650972630000|2022-04-26 11:30:30|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|34
1650972640000|2022-04-26 11:30:40|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|14
1650972650000|2022-04-26 11:30:50|4281.44|4280.84|4280.94|4280.34|4281.44|4280.84|4280.94|4280.34|76
1650972660000|2022-04-26 11:31:00|4281.19|4280.59|4280.94|4280.34|4281.19|4280.59|4280.94|4280.34|110
1650972670000|2022-04-26 11:31:10|4281.19|4280.59|4280.94|4280.34|4281.19|4280.59|4280.81|4280.21|47
1650972680000|2022-04-26 11:31:20|4280.81|4280.21|4281.44|4280.84|4281.44|4280.84|4280.81|4280.21|46
1650972690000|2022-04-26 11:31:30|4281.19|4280.59|4281.06|4280.46|4281.19|4280.59|4280.94|4280.34|42
1650972700000|2022-04-26 11:31:40|4280.94|4280.34|4280.19|4279.59|4280.94|4280.34|4280.19|4279.59|69
1650972710000|2022-04-26 11:31:50|4279.94|4279.34|4279.94|4279.34|4279.94|4279.34|4279.94|4279.34|58
1650972720000|2022-04-26 11:32:00|4279.69|4279.09|4280.44|4279.84|4280.44|4279.84|4279.69|4279.09|38
1650972730000|2022-04-26 11:32:10|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|37
1650972740000|2022-04-26 11:32:20|4280.94|4280.34|4281.19|4280.59|4281.19|4280.59|4280.94|4280.34|42
1650972750000|2022-04-26 11:32:30|4280.94|4280.34|4279.94|4279.34|4281.19|4280.59|4279.94|4279.34|248
1650972760000|2022-04-26 11:32:40|4280.06|4279.46|4279.94|4279.34|4280.06|4279.46|4279.69|4279.09|22
1650972770000|2022-04-26 11:32:50|4279.69|4279.09|4279.69|4279.09|4279.69|4279.09|4279.69|4279.09|16
1650972780000|2022-04-26 11:33:00|4279.94|4279.34|4280.44|4279.84|4280.44|4279.84|4279.94|4279.34|21
1650972790000|2022-04-26 11:33:10|4279.94|4279.34|4279.94|4279.34|4280.19|4279.59|4279.69|4279.09|91
1650972800000|2022-04-26 11:33:20|||||||||32
1650972810000|2022-04-26 11:33:30|4280.19|4279.59|4280.19|4279.59|4280.19|4279.59|4280.19|4279.59|12
1650972820000|2022-04-26 11:33:40|4280.31|4279.71|4280.44|4279.84|4280.44|4279.84|4280.31|4279.71|11
1650972830000|2022-04-26 11:33:50|4280.31|4279.71|4280.44|4279.84|4280.44|4279.84|4280.31|4279.71|11
1650972840000|2022-04-26 11:34:00|4280.69|4280.09|4280.69|4280.09|4280.94|4280.34|4280.69|4280.09|36
1650972850000|2022-04-26 11:34:10|4280.44|4279.84|4280.44|4279.84|4280.44|4279.84|4280.19|4279.59|122
1650972860000|2022-04-26 11:34:20|4280.19|4279.59|4280.19|4279.59|4280.19|4279.59|4279.94|4279.34|35
1650972870000|2022-04-26 11:34:30|4280.06|4279.46|4279.94|4279.34|4280.19|4279.59|4279.94|4279.34|30
1650972880000|2022-04-26 11:34:40|4279.69|4279.09|4279.69|4279.09|4279.94|4279.34|4279.69|4279.09|19
1650972890000|2022-04-26 11:34:50|4279.56|4278.96|4279.69|4279.09|4279.69|4279.09|4279.56|4278.96|22
1650972900000|2022-04-26 11:35:00|4279.94|4279.34|4280.44|4279.84|4280.44|4279.84|4279.94|4279.34|36
1650972910000|2022-04-26 11:35:10|4279.94|4279.34|4279.69|4279.09|4279.94|4279.34|4279.69|4279.09|28
1650972920000|2022-04-26 11:35:20|4279.94|4279.34|4279.94|4279.34|4279.94|4279.34|4279.94|4279.34|18
1650972930000|2022-04-26 11:35:30|4280.06|4279.46|4279.69|4279.09|4280.06|4279.46|4279.69|4279.09|14
1650972940000|2022-04-26 11:35:40|4279.81|4279.21|4278.94|4278.34|4279.94|4279.34|4278.94|4278.34|105
1650972950000|2022-04-26 11:35:50|4278.69|4278.09|4278.69|4278.09|4278.94|4278.34|4278.69|4278.09|61
1650972960000|2022-04-26 11:36:00|4278.94|4278.34|4278.69|4278.09|4279.19|4278.59|4278.69|4278.09|29
1650972970000|2022-04-26 11:36:10|4278.94|4278.34|4278.94|4278.34|4278.94|4278.34|4278.81|4278.21|9
1650972980000|2022-04-26 11:36:20|4278.81|4278.21|4278.81|4278.21|4278.94|4278.34|4278.81|4278.21|30
1650972990000|2022-04-26 11:36:30|4278.94|4278.34|4278.69|4278.09|4278.94|4278.34|4278.69|4278.09|34
1650973000000|2022-04-26 11:36:40|4278.81|4278.21|4278.69|4278.09|4278.81|4278.21|4278.44|4277.84|37
1650973010000|2022-04-26 11:36:50|4278.56|4277.96|4278.69|4278.09|4278.69|4278.09|4278.44|4277.84|23
1650973020000|2022-04-26 11:37:00|4278.94|4278.34|4279.19|4278.59|4279.31|4278.71|4278.94|4278.34|23
1650973030000|2022-04-26 11:37:10|4278.69|4278.09|4278.44|4277.84|4278.94|4278.34|4278.44|4277.84|19
1650973040000|2022-04-26 11:37:20|4278.19|4277.59|4277.94|4277.34|4278.19|4277.59|4277.94|4277.34|84
1650973050000|2022-04-26 11:37:30|4277.69|4277.09|4277.69|4277.09|4277.69|4277.09|4277.69|4277.09|38
1650973060000|2022-04-26 11:37:40|4277.19|4276.59|4276.94|4276.34|4277.19|4276.59|4276.94|4276.34|132
1650973070000|2022-04-26 11:37:50|4277.19|4276.59|4276.94|4276.34|4277.44|4276.84|4276.94|4276.34|67
1650973080000|2022-04-26 11:38:00|4276.69|4276.09|4276.19|4275.59|4276.69|4276.09|4275.69|4275.09|312
1650973090000|2022-04-26 11:38:10|4276.31|4275.71|4276.19|4275.59|4276.44|4275.84|4276.19|4275.59|129
1650973100000|2022-04-26 11:38:20|4276.44|4275.84|4275.81|4275.21|4276.44|4275.84|4275.69|4275.09|70
1650973110000|2022-04-26 11:38:30|4275.69|4275.09|4276.44|4275.84|4276.44|4275.84|4275.69|4275.09|89
1650973120000|2022-04-26 11:38:40|4276.94|4276.34|4276.94|4276.34|4277.19|4276.59|4276.69|4276.09|98
1650973130000|2022-04-26 11:38:50|4277.19|4276.59|4277.44|4276.84|4277.44|4276.84|4277.19|4276.59|43
1650973140000|2022-04-26 11:39:00|4277.69|4277.09|4277.19|4276.59|4277.94|4277.34|4277.19|4276.59|218
1650973150000|2022-04-26 11:39:10|4277.44|4276.84|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|94
1650973160000|2022-04-26 11:39:20|4277.94|4277.34|4277.44|4276.84|4277.94|4277.34|4277.44|4276.84|86
1650973170000|2022-04-26 11:39:30|||||||||17
1650973180000|2022-04-26 11:39:40|4277.69|4277.09|4277.81|4277.21|4277.94|4277.34|4277.69|4277.09|35
1650973190000|2022-04-26 11:39:50|4277.94|4277.34|4277.56|4276.96|4277.94|4277.34|4277.19|4276.59|282
1650973200000|2022-04-26 11:40:00|4277.44|4276.84|4276.94|4276.34|4277.56|4276.96|4276.69|4276.09|41
1650973210000|2022-04-26 11:40:10|4277.19|4276.59|4277.19|4276.59|4277.44|4276.84|4277.19|4276.59|43
1650973220000|2022-04-26 11:40:20|4277.31|4276.71|4277.69|4277.09|4277.94|4277.34|4277.31|4276.71|35
1650973230000|2022-04-26 11:40:30|4277.94|4277.34|4278.06|4277.46|4278.19|4277.59|4277.94|4277.34|39
1650973240000|2022-04-26 11:40:40|4277.94|4277.34|4278.19|4277.59|4278.19|4277.59|4277.69|4277.09|56
1650973250000|2022-04-26 11:40:50|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|4277.81|4277.21|24
1650973260000|2022-04-26 11:41:00|4278.19|4277.59|4277.94|4277.34|4278.19|4277.59|4277.69|4277.09|28
1650973270000|2022-04-26 11:41:10|4277.69|4277.09|4277.69|4277.09|4277.94|4277.34|4277.69|4277.09|40
1650973280000|2022-04-26 11:41:20|4277.81|4277.21|4277.94|4277.34|4277.94|4277.34|4277.69|4277.09|7
1650973290000|2022-04-26 11:41:30|4278.19|4277.59|4278.19|4277.59|4278.44|4277.84|4277.94|4277.34|65
1650973300000|2022-04-26 11:41:40|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|4277.94|4277.34|16
1650973310000|2022-04-26 11:41:50|4278.19|4277.59|4277.94|4277.34|4278.19|4277.59|4277.94|4277.34|20
1650973320000|2022-04-26 11:42:00|4278.19|4277.59|4277.69|4277.09|4278.19|4277.59|4277.44|4276.84|168
1650973330000|2022-04-26 11:42:10|4277.44|4276.84|4277.69|4277.09|4277.69|4277.09|4277.44|4276.84|16
1650973340000|2022-04-26 11:42:20|4277.56|4276.96|4277.44|4276.84|4277.69|4277.09|4277.44|4276.84|32
1650973350000|2022-04-26 11:42:30|4277.69|4277.09|4277.31|4276.71|4277.69|4277.09|4277.31|4276.71|15
1650973360000|2022-04-26 11:42:40|4277.19|4276.59|4277.31|4276.71|4277.44|4276.84|4277.19|4276.59|15
1650973370000|2022-04-26 11:42:50|4277.69|4277.09|4277.44|4276.84|4277.69|4277.09|4277.44|4276.84|232
1650973380000|2022-04-26 11:43:00|4277.69|4277.09|4277.19|4276.59|4277.69|4277.09|4277.19|4276.59|47
1650973390000|2022-04-26 11:43:10|4277.31|4276.71|4276.94|4276.34|4277.44|4276.84|4276.69|4276.09|71
1650973400000|2022-04-26 11:43:20|4277.19|4276.59|4277.19|4276.59|4277.19|4276.59|4277.19|4276.59|25
1650973410000|2022-04-26 11:43:30|4277.31|4276.71|4277.44|4276.84|4277.69|4277.09|4277.19|4276.59|63
1650973420000|2022-04-26 11:43:40|4277.31|4276.71|4277.19|4276.59|4277.31|4276.71|4277.19|4276.59|16
1650973430000|2022-04-26 11:43:50|4277.31|4276.71|4277.44|4276.84|4277.44|4276.84|4277.19|4276.59|17
1650973440000|2022-04-26 11:44:00|4277.19|4276.59|4277.69|4277.09|4277.69|4277.09|4277.19|4276.59|19
1650973450000|2022-04-26 11:44:10|4277.94|4277.34|4277.69|4277.09|4277.94|4277.34|4277.44|4276.84|59
1650973460000|2022-04-26 11:44:20|4277.44|4276.84|4277.69|4277.09|4277.69|4277.09|4277.44|4276.84|10
1650973470000|2022-04-26 11:44:30|4277.56|4276.96|4277.19|4276.59|4277.56|4276.96|4277.19|4276.59|19
1650973480000|2022-04-26 11:44:40|4277.31|4276.71|4277.44|4276.84|4277.44|4276.84|4277.31|4276.71|3
1650973490000|2022-04-26 11:44:50|||||||||8
1650973500000|2022-04-26 11:45:00|4277.69|4277.09|4277.56|4276.96|4277.69|4277.09|4277.56|4276.96|46
1650973510000|2022-04-26 11:45:10|4277.44|4276.84|4277.44|4276.84|4277.44|4276.84|4277.19|4276.59|25
1650973520000|2022-04-26 11:45:20|||||||||1
1650973530000|2022-04-26 11:45:30|4277.69|4277.09|4278.19|4277.59|4278.19|4277.59|4277.69|4277.09|51
1650973540000|2022-04-26 11:45:40|4278.69|4278.09|4278.69|4278.09|4278.94|4278.34|4278.56|4277.96|91
1650973550000|2022-04-26 11:45:50|4278.81|4278.21|4278.94|4278.34|4278.94|4278.34|4278.81|4278.21|35
1650973560000|2022-04-26 11:46:00|4278.69|4278.09|4278.94|4278.34|4278.94|4278.34|4278.69|4278.09|38
1650973570000|2022-04-26 11:46:10|4278.81|4278.21|4278.94|4278.34|4278.94|4278.34|4278.81|4278.21|15
1650973580000|2022-04-26 11:46:20|4279.06|4278.46|4279.19|4278.59|4279.69|4279.09|4279.06|4278.46|48
1650973590000|2022-04-26 11:46:30|4279.44|4278.84|4279.69|4279.09|4279.94|4279.34|4279.44|4278.84|81
1650973600000|2022-04-26 11:46:40|4279.44|4278.84|4279.81|4279.21|4279.94|4279.34|4279.44|4278.84|31
1650973610000|2022-04-26 11:46:50|4279.69|4279.09|4280.19|4279.59|4280.19|4279.59|4279.69|4279.09|30
1650973620000|2022-04-26 11:47:00|4279.94|4279.34|4280.44|4279.84|4280.44|4279.84|4279.94|4279.34|49
1650973630000|2022-04-26 11:47:10|4280.69|4280.09|4280.44|4279.84|4280.69|4280.09|4280.19|4279.59|37
1650973640000|2022-04-26 11:47:20|4280.31|4279.71|4280.19|4279.59|4280.44|4279.84|4279.94|4279.34|31
1650973650000|2022-04-26 11:47:30|4280.06|4279.46|4279.81|4279.21|4280.19|4279.59|4279.69|4279.09|22
1650973660000|2022-04-26 11:47:40|4279.69|4279.09|4279.94|4279.34|4279.94|4279.34|4279.69|4279.09|40
1650973670000|2022-04-26 11:47:50|4279.81|4279.21|4279.94|4279.34|4279.94|4279.34|4279.69|4279.09|23
1650973680000|2022-04-26 11:48:00|4280.19|4279.59|4280.19|4279.59|4280.19|4279.59|4279.94|4279.34|16
1650973690000|2022-04-26 11:48:10|4280.44|4279.84|4280.44|4279.84|4280.44|4279.84|4280.44|4279.84|12
1650973700000|2022-04-26 11:48:20|4280.31|4279.71|4280.31|4279.71|4280.31|4279.71|4280.19|4279.59|23
1650973710000|2022-04-26 11:48:30|4280.44|4279.84|4280.44|4279.84|4280.44|4279.84|4280.44|4279.84|40
1650973720000|2022-04-26 11:48:40|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|10
1650973730000|2022-04-26 11:48:50|4280.94|4280.34|4281.19|4280.59|4281.19|4280.59|4280.81|4280.21|37
1650973740000|2022-04-26 11:49:00|4280.94|4280.34|4280.81|4280.21|4281.06|4280.46|4280.81|4280.21|25
1650973750000|2022-04-26 11:49:10|4280.69|4280.09|4280.81|4280.21|4280.94|4280.34|4280.69|4280.09|20
1650973760000|2022-04-26 11:49:20|4280.94|4280.34|4280.94|4280.34|4280.94|4280.34|4280.69|4280.09|19
1650973770000|2022-04-26 11:49:30|||||||||7
1650973780000|2022-04-26 11:49:40|4281.06|4280.46|4281.19|4280.59|4281.19|4280.59|4281.06|4280.46|31
1650973790000|2022-04-26 11:49:50|4280.94|4280.34|4281.19|4280.59|4281.19|4280.59|4280.94|4280.34|16
1650973800000|2022-04-26 11:50:00|4281.31|4280.71|4281.19|4280.59|4281.31|4280.71|4281.19|4280.59|31
1650973810000|2022-04-26 11:50:10|4281.69|4281.09|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|77
1650973820000|2022-04-26 11:50:20|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|11
1650973830000|2022-04-26 11:50:30|4281.94|4281.34|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|129
1650973840000|2022-04-26 11:50:40|4281.94|4281.34|4282.06|4281.46|4282.06|4281.46|4281.94|4281.34|13
1650973850000|2022-04-26 11:50:50|4281.94|4281.34|4282.19|4281.59|4282.31|4281.71|4281.94|4281.34|44
1650973860000|2022-04-26 11:51:00|4282.31|4281.71|4282.56|4281.96|4282.69|4282.09|4282.19|4281.59|61
1650973870000|2022-04-26 11:51:10|4282.44|4281.84|4282.69|4282.09|4282.81|4282.21|4282.44|4281.84|11
1650973880000|2022-04-26 11:51:20|4282.81|4282.21|4282.94|4282.34|4282.94|4282.34|4282.81|4282.21|79
1650973890000|2022-04-26 11:51:30|4283.06|4282.46|4283.19|4282.59|4283.19|4282.59|4282.94|4282.34|36
1650973900000|2022-04-26 11:51:40|4282.94|4282.34|4282.69|4282.09|4282.94|4282.34|4282.69|4282.09|51
1650973910000|2022-04-26 11:51:50|4282.81|4282.21|4282.69|4282.09|4282.81|4282.21|4282.69|4282.09|15
1650973920000|2022-04-26 11:52:00|4282.44|4281.84|4282.69|4282.09|4282.69|4282.09|4282.44|4281.84|37
1650973930000|2022-04-26 11:52:10|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|83
1650973940000|2022-04-26 11:52:20|4282.31|4281.71|4282.19|4281.59|4282.44|4281.84|4282.19|4281.59|31
1650973950000|2022-04-26 11:52:30|4282.06|4281.46|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|47
1650973960000|2022-04-26 11:52:40|4281.94|4281.34|4282.44|4281.84|4282.44|4281.84|4281.94|4281.34|61
1650973970000|2022-04-26 11:52:50|4282.31|4281.71|4282.44|4281.84|4282.69|4282.09|4282.31|4281.71|52
1650973980000|2022-04-26 11:53:00|||||||||25
1650973990000|2022-04-26 11:53:10|4282.69|4282.09|4282.19|4281.59|4282.69|4282.09|4281.69|4281.09|245
1650974000000|2022-04-26 11:53:20|4281.94|4281.34|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|34
1650974010000|2022-04-26 11:53:30|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|39
1650974020000|2022-04-26 11:53:40|4281.69|4281.09|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|19
1650974030000|2022-04-26 11:53:50|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|13
1650974040000|2022-04-26 11:54:00|4282.19|4281.59|4282.19|4281.59|4282.19|4281.59|4282.19|4281.59|16
1650974050000|2022-04-26 11:54:10|4282.06|4281.46|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|33
1650974060000|2022-04-26 11:54:20|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|13
1650974070000|2022-04-26 11:54:30|4281.44|4280.84|4281.69|4281.09|4281.69|4281.09|4281.44|4280.84|17
1650974080000|2022-04-26 11:54:40|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|37
1650974090000|2022-04-26 11:54:50|4281.31|4280.71|4281.19|4280.59|4281.31|4280.71|4281.19|4280.59|19
1650974100000|2022-04-26 11:55:00|4281.44|4280.84|4281.44|4280.84|4281.69|4281.09|4281.44|4280.84|30
1650974110000|2022-04-26 11:55:10|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|11
1650974120000|2022-04-26 11:55:20|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|9
1650974130000|2022-04-26 11:55:30|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4280.94|4280.34|31
1650974140000|2022-04-26 11:55:40|4281.19|4280.59|4281.56|4280.96|4281.69|4281.09|4281.19|4280.59|17
1650974150000|2022-04-26 11:55:50|4281.69|4281.09|4281.44|4280.84|4281.94|4281.34|4281.44|4280.84|13
1650974160000|2022-04-26 11:56:00|4281.56|4280.96|4281.69|4281.09|4281.69|4281.09|4281.44|4280.84|20
1650974170000|2022-04-26 11:56:10|4281.94|4281.34|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|15
1650974180000|2022-04-26 11:56:20|4282.31|4281.71|4282.44|4281.84|4282.69|4282.09|4282.19|4281.59|49
1650974190000|2022-04-26 11:56:30|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|17
1650974200000|2022-04-26 11:56:40|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|11
1650974210000|2022-04-26 11:56:50|4282.19|4281.59|4281.69|4281.09|4282.19|4281.59|4281.69|4281.09|34
1650974220000|2022-04-26 11:57:00|4281.56|4280.96|4281.44|4280.84|4281.56|4280.96|4281.31|4280.71|38
1650974230000|2022-04-26 11:57:10|4281.69|4281.09|4281.69|4281.09|4281.81|4281.21|4281.69|4281.09|24
1650974240000|2022-04-26 11:57:20|4281.94|4281.34|4281.44|4280.84|4281.94|4281.34|4281.44|4280.84|39
1650974260000|2022-04-26 11:57:40|4281.69|4281.09|4281.44|4280.84|4281.69|4281.09|4281.44|4280.84|37
1650974270000|2022-04-26 11:57:50|4281.56|4280.96|4281.56|4280.96|4281.56|4280.96|4281.56|4280.96|11
1650974280000|2022-04-26 11:58:00|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.19|4280.59|43
1650974290000|2022-04-26 11:58:10|||||||||2
1650974300000|2022-04-26 11:58:20|4281.44|4280.84|4281.31|4280.71|4281.44|4280.84|4281.31|4280.71|31
1650974310000|2022-04-26 11:58:30|4281.44|4280.84|4280.69|4280.09|4281.44|4280.84|4280.69|4280.09|30
1650974320000|2022-04-26 11:58:40|4280.94|4280.34|4280.94|4280.34|4280.94|4280.34|4280.69|4280.09|33
1650974330000|2022-04-26 11:58:50|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|32
1650974340000|2022-04-26 11:59:00|4281.19|4280.59|4281.44|4280.84|4281.69|4281.09|4281.19|4280.59|31
1650974350000|2022-04-26 11:59:10|4281.69|4281.09|4282.06|4281.46|4282.19|4281.59|4281.69|4281.09|30
1650974360000|2022-04-26 11:59:20|4282.19|4281.59|4283.19|4282.59|4283.19|4282.59|4282.19|4281.59|44
1650974370000|2022-04-26 11:59:30|4283.06|4282.46|4283.19|4282.59|4283.44|4282.84|4283.06|4282.46|92
1650974380000|2022-04-26 11:59:40|4283.31|4282.71|4282.69|4282.09|4283.44|4282.84|4282.69|4282.09|52
1650974390000|2022-04-26 11:59:50|4282.94|4282.34|4283.19|4282.59|4283.31|4282.71|4282.94|4282.34|133
1650974400000|2022-04-26 12:00:00|4283.44|4282.84|4283.69|4283.09|4283.69|4283.09|4283.19|4282.59|409
1650974410000|2022-04-26 12:00:10|4283.44|4282.84|4283.69|4283.09|4283.69|4283.09|4283.19|4282.59|198
1650974420000|2022-04-26 12:00:20|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|4283.94|4283.34|125
1650974430000|2022-04-26 12:00:30|4284.19|4283.59|4283.44|4282.84|4284.19|4283.59|4283.44|4282.84|117
1650974440000|2022-04-26 12:00:40|4283.69|4283.09|4283.19|4282.59|4283.69|4283.09|4282.94|4282.34|71
1650974450000|2022-04-26 12:00:50|4283.44|4282.84|4282.94|4282.34|4283.44|4282.84|4282.94|4282.34|47
1650974460000|2022-04-26 12:01:00|4283.19|4282.59|4283.44|4282.84|4283.69|4283.09|4282.69|4282.09|72
1650974470000|2022-04-26 12:01:10|4283.19|4282.59|4282.94|4282.34|4283.19|4282.59|4282.94|4282.34|32
1650974480000|2022-04-26 12:01:20|4283.19|4282.59|4282.69|4282.09|4283.19|4282.59|4282.69|4282.09|14
1650974490000|2022-04-26 12:01:30|4282.81|4282.21|4282.69|4282.09|4282.81|4282.21|4282.69|4282.09|44
1650974500000|2022-04-26 12:01:40|4282.56|4281.96|4282.19|4281.59|4282.56|4281.96|4282.19|4281.59|50
1650974510000|2022-04-26 12:01:50|4282.31|4281.71|4282.69|4282.09|4282.69|4282.09|4282.19|4281.59|25
1650974520000|2022-04-26 12:02:00|4282.56|4281.96|4282.44|4281.84|4282.69|4282.09|4282.44|4281.84|24
1650974530000|2022-04-26 12:02:10|4282.69|4282.09|4282.44|4281.84|4282.69|4282.09|4282.19|4281.59|32
1650974540000|2022-04-26 12:02:20|4282.19|4281.59|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|22
1650974550000|2022-04-26 12:02:30|4282.31|4281.71|4282.19|4281.59|4282.44|4281.84|4282.19|4281.59|81
1650974560000|2022-04-26 12:02:40|4282.69|4282.09|4282.69|4282.09|4282.69|4282.09|4282.44|4281.84|33
1650974570000|2022-04-26 12:02:50|4282.44|4281.84|4282.94|4282.34|4282.94|4282.34|4282.44|4281.84|52
1650974580000|2022-04-26 12:03:00|4283.19|4282.59|4282.69|4282.09|4283.19|4282.59|4282.44|4281.84|47
1650974590000|2022-04-26 12:03:10|4282.81|4282.21|4282.44|4281.84|4282.94|4282.34|4282.44|4281.84|43
1650974600000|2022-04-26 12:03:20|4282.69|4282.09|4282.44|4281.84|4282.69|4282.09|4282.44|4281.84|16
1650974610000|2022-04-26 12:03:30|4282.31|4281.71|4283.94|4283.34|4283.94|4283.34|4282.31|4281.71|269
1650974620000|2022-04-26 12:03:40|4284.19|4283.59|4283.94|4283.34|4284.19|4283.59|4283.69|4283.09|249
1650974630000|2022-04-26 12:03:50|4284.06|4283.46|4283.94|4283.34|4284.06|4283.46|4283.94|4283.34|28
1650974640000|2022-04-26 12:04:00|4283.69|4283.09|4283.44|4282.84|4283.69|4283.09|4282.94|4282.34|112
1650974650000|2022-04-26 12:04:10|4283.69|4283.09|4282.56|4281.96|4283.69|4283.09|4282.44|4281.84|123
1650974660000|2022-04-26 12:04:20|4282.69|4282.09|4281.94|4281.34|4282.94|4282.34|4281.94|4281.34|43
1650974670000|2022-04-26 12:04:30|4281.69|4281.09|4281.81|4281.21|4281.81|4281.21|4281.69|4281.09|51
1650974680000|2022-04-26 12:04:40|4281.94|4281.34|4281.44|4280.84|4281.94|4281.34|4281.44|4280.84|32
1650974690000|2022-04-26 12:04:50|4281.19|4280.59|4280.94|4280.34|4281.31|4280.71|4280.94|4280.34|105
1650974700000|2022-04-26 12:05:00|4281.06|4280.46|4281.44|4280.84|4281.81|4281.21|4281.06|4280.46|141
1650974710000|2022-04-26 12:05:10|4281.69|4281.09|4281.94|4281.34|4282.19|4281.59|4281.69|4281.09|33
1650974720000|2022-04-26 12:05:20|4282.06|4281.46|4282.19|4281.59|4282.44|4281.84|4282.06|4281.46|25
1650974730000|2022-04-26 12:05:30|4282.44|4281.84|4281.94|4281.34|4282.44|4281.84|4281.94|4281.34|28
1650974740000|2022-04-26 12:05:40|4281.81|4281.21|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|14
1650974750000|2022-04-26 12:05:50|4281.81|4281.21|4282.19|4281.59|4282.19|4281.59|4281.69|4281.09|24
1650974760000|2022-04-26 12:06:00|4281.94|4281.34|4281.81|4281.21|4281.94|4281.34|4281.69|4281.09|21
1650974770000|2022-04-26 12:06:10|4281.69|4281.09|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|1
1650974780000|2022-04-26 12:06:20|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|10
1650974790000|2022-04-26 12:06:30|4281.69|4281.09|4282.19|4281.59|4282.44|4281.84|4281.44|4280.84|163
1650974800000|2022-04-26 12:06:40|4282.44|4281.84|4282.69|4282.09|4282.69|4282.09|4282.44|4281.84|33
1650974810000|2022-04-26 12:06:50|4282.94|4282.34|4282.69|4282.09|4282.94|4282.34|4282.69|4282.09|12
1650974820000|2022-04-26 12:07:00|4282.19|4281.59|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|15
1650974830000|2022-04-26 12:07:10|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|57
1650974840000|2022-04-26 12:07:20|4281.81|4281.21|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|14
1650974850000|2022-04-26 12:07:30|4281.69|4281.09|4281.19|4280.59|4281.69|4281.09|4281.19|4280.59|38
1650974860000|2022-04-26 12:07:40|4280.94|4280.34|4280.81|4280.21|4280.94|4280.34|4280.69|4280.09|61
1650974870000|2022-04-26 12:07:50|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|4280.69|4280.09|30
1650974880000|2022-04-26 12:08:00|4280.44|4279.84|4280.69|4280.09|4280.69|4280.09|4280.44|4279.84|44
1650974890000|2022-04-26 12:08:10|4281.19|4280.59|4282.44|4281.84|4282.44|4281.84|4281.19|4280.59|71
1650974900000|2022-04-26 12:08:20|4282.69|4282.09|4282.44|4281.84|4282.69|4282.09|4282.19|4281.59|63
1650974910000|2022-04-26 12:08:30|4282.69|4282.09|4282.44|4281.84|4282.69|4282.09|4282.19|4281.59|36
1650974920000|2022-04-26 12:08:40|4282.19|4281.59|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|18
1650974930000|2022-04-26 12:08:50|4282.06|4281.46|4281.69|4281.09|4282.06|4281.46|4281.69|4281.09|7
1650974940000|2022-04-26 12:09:00|4281.94|4281.34|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|26
1650974950000|2022-04-26 12:09:10|4281.94|4281.34|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|15
1650974960000|2022-04-26 12:09:20|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|27
1650974970000|2022-04-26 12:09:30|||||||||1
1650974980000|2022-04-26 12:09:40|||||||||1
1650974990000|2022-04-26 12:09:50|4281.81|4281.21|4281.94|4281.34|4281.94|4281.34|4281.81|4281.21|9
1650975000000|2022-04-26 12:10:00|4282.06|4281.46|4281.94|4281.34|4282.19|4281.59|4281.69|4281.09|39
1650975010000|2022-04-26 12:10:10|4281.69|4281.09|4282.19|4281.59|4282.19|4281.59|4281.44|4280.84|41
1650975020000|2022-04-26 12:10:20|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|40
1650975030000|2022-04-26 12:10:30|4281.94|4281.34|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|44
1650975040000|2022-04-26 12:10:40|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|13
1650975050000|2022-04-26 12:10:50|4281.81|4281.21|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|30
1650975060000|2022-04-26 12:11:00|4281.81|4281.21|4282.19|4281.59|4282.19|4281.59|4281.69|4281.09|46
1650975070000|2022-04-26 12:11:10|4281.94|4281.34|4282.06|4281.46|4282.19|4281.59|4281.81|4281.21|106
1650975080000|2022-04-26 12:11:20|4281.94|4281.34|4282.19|4281.59|4282.19|4281.59|4281.69|4281.09|16
1650975090000|2022-04-26 12:11:30|4282.06|4281.46|4281.69|4281.09|4282.06|4281.46|4281.69|4281.09|19
1650975100000|2022-04-26 12:11:40|4281.81|4281.21|4281.81|4281.21|4281.94|4281.34|4281.69|4281.09|25
1650975110000|2022-04-26 12:11:50|4281.69|4281.09|4281.69|4281.09|4281.94|4281.34|4281.44|4280.84|29
1650975120000|2022-04-26 12:12:00|4281.94|4281.34|4281.94|4281.34|4282.19|4281.59|4281.69|4281.09|29
1650975130000|2022-04-26 12:12:10|4281.69|4281.09|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|12
1650975140000|2022-04-26 12:12:20|4281.94|4281.34|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|23
1650975150000|2022-04-26 12:12:30|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|19
1650975160000|2022-04-26 12:12:40|4281.94|4281.34|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|32
1650975170000|2022-04-26 12:12:50|4281.44|4280.84|4281.94|4281.34|4281.94|4281.34|4281.44|4280.84|37
1650975180000|2022-04-26 12:13:00|4281.81|4281.21|4281.69|4281.09|4281.81|4281.21|4281.44|4280.84|46
1650975190000|2022-04-26 12:13:10|4281.44|4280.84|4281.56|4280.96|4281.69|4281.09|4281.44|4280.84|24
1650975200000|2022-04-26 12:13:20|4281.69|4281.09|4281.81|4281.21|4281.94|4281.34|4281.69|4281.09|13
1650975210000|2022-04-26 12:13:30|4281.94|4281.34|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|9
1650975220000|2022-04-26 12:13:40|4281.69|4281.09|4281.69|4281.09|4281.81|4281.21|4281.69|4281.09|19
1650975230000|2022-04-26 12:13:50|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|14
1650975240000|2022-04-26 12:14:00|4281.69|4281.09|4282.19|4281.59|4282.19|4281.59|4281.69|4281.09|76
1650975250000|2022-04-26 12:14:10|4281.94|4281.34|4282.19|4281.59|4282.19|4281.59|4281.94|4281.34|30
1650975260000|2022-04-26 12:14:20|4282.69|4282.09|4283.19|4282.59|4283.19|4282.59|4282.44|4281.84|72
1650975270000|2022-04-26 12:14:30|4282.94|4282.34|4283.69|4283.09|4283.69|4283.09|4282.94|4282.34|68
1650975280000|2022-04-26 12:14:40|4283.94|4283.34|4283.94|4283.34|4284.19|4283.59|4283.94|4283.34|143
1650975290000|2022-04-26 12:14:50|4283.81|4283.21|4282.81|4282.21|4283.81|4283.21|4282.69|4282.09|73
1650975300000|2022-04-26 12:15:00|4282.94|4282.34|4283.19|4282.59|4283.44|4282.84|4282.69|4282.09|51
1650975310000|2022-04-26 12:15:10|4283.31|4282.71|4283.44|4282.84|4283.69|4283.09|4283.19|4282.59|19
1650975320000|2022-04-26 12:15:20|4283.56|4282.96|4283.44|4282.84|4283.69|4283.09|4283.19|4282.59|52
1650975330000|2022-04-26 12:15:30|4283.19|4282.59|4282.44|4281.84|4283.44|4282.84|4282.19|4281.59|61
1650975340000|2022-04-26 12:15:40|4282.31|4281.71|4282.31|4281.71|4282.44|4281.84|4282.19|4281.59|41
1650975350000|2022-04-26 12:15:50|4282.44|4281.84|4282.94|4282.34|4282.94|4282.34|4282.31|4281.71|55
1650975360000|2022-04-26 12:16:00|4282.69|4282.09|4282.19|4281.59|4282.69|4282.09|4282.19|4281.59|50
1650975370000|2022-04-26 12:16:10|4281.94|4281.34|4280.69|4280.09|4281.94|4281.34|4280.69|4280.09|96
1650975380000|2022-04-26 12:16:20|4280.94|4280.34|4280.94|4280.34|4281.19|4280.59|4280.94|4280.34|106
1650975390000|2022-04-26 12:16:30|4280.69|4280.09|4280.69|4280.09|4280.94|4280.34|4280.69|4280.09|25
1650975400000|2022-04-26 12:16:40|4280.81|4280.21|4280.94|4280.34|4281.19|4280.59|4280.81|4280.21|17
1650975410000|2022-04-26 12:16:50|4280.81|4280.21|4280.44|4279.84|4280.94|4280.34|4280.19|4279.59|72
1650975420000|2022-04-26 12:17:00|4280.19|4279.59|4280.94|4280.34|4280.94|4280.34|4280.19|4279.59|103
1650975430000|2022-04-26 12:17:10|4280.81|4280.21|4280.94|4280.34|4281.19|4280.59|4280.81|4280.21|95
1650975440000|2022-04-26 12:17:20|4280.69|4280.09|4280.56|4279.96|4280.94|4280.34|4280.44|4279.84|82
1650975450000|2022-04-26 12:17:30|4280.69|4280.09|4280.69|4280.09|4280.94|4280.34|4280.44|4279.84|40
1650975460000|2022-04-26 12:17:40|4280.94|4280.34|4280.44|4279.84|4280.94|4280.34|4280.19|4279.59|60
1650975470000|2022-04-26 12:17:50|4280.19|4279.59|4280.19|4279.59|4280.31|4279.71|4280.19|4279.59|22
1650975480000|2022-04-26 12:18:00|4280.06|4279.46|4279.94|4279.34|4280.06|4279.46|4279.19|4278.59|225
1650975490000|2022-04-26 12:18:10|4279.81|4279.21|4279.94|4279.34|4279.94|4279.34|4279.44|4278.84|127
1650975500000|2022-04-26 12:18:20|4279.81|4279.21|4279.69|4279.09|4279.94|4279.34|4279.69|4279.09|29
1650975510000|2022-04-26 12:18:30|4279.94|4279.34|4280.44|4279.84|4280.44|4279.84|4279.94|4279.34|85
1650975520000|2022-04-26 12:18:40|4280.19|4279.59|4280.19|4279.59|4280.19|4279.59|4280.06|4279.46|16
1650975530000|2022-04-26 12:18:50|4280.44|4279.84|4280.69|4280.09|4280.69|4280.09|4280.44|4279.84|50
1650975540000|2022-04-26 12:19:00|4280.44|4279.84|4280.19|4279.59|4280.44|4279.84|4279.94|4279.34|69
1650975550000|2022-04-26 12:19:10|4280.44|4279.84|4280.69|4280.09|4280.69|4280.09|4280.44|4279.84|38
1650975560000|2022-04-26 12:19:20|4280.94|4280.34|4280.94|4280.34|4280.94|4280.34|4280.94|4280.34|63
1650975570000|2022-04-26 12:19:30|4281.06|4280.46|4280.94|4280.34|4281.19|4280.59|4280.94|4280.34|41
1650975580000|2022-04-26 12:19:40|4281.06|4280.46|4280.94|4280.34|4281.19|4280.59|4280.94|4280.34|17
1650975590000|2022-04-26 12:19:50|4280.81|4280.21|4280.69|4280.09|4280.94|4280.34|4280.44|4279.84|51
1650975600000|2022-04-26 12:20:00|4280.94|4280.34|4280.81|4280.21|4280.94|4280.34|4280.19|4279.59|90
1650975610000|2022-04-26 12:20:10|4280.94|4280.34|4280.44|4279.84|4280.94|4280.34|4280.44|4279.84|30
1650975620000|2022-04-26 12:20:20|4280.31|4279.71|4280.69|4280.09|4280.69|4280.09|4280.19|4279.59|63
1650975630000|2022-04-26 12:20:30|4280.56|4279.96|4279.69|4279.09|4280.56|4279.96|4279.69|4279.09|70
1650975640000|2022-04-26 12:20:40|4279.94|4279.34|4279.69|4279.09|4279.94|4279.34|4279.69|4279.09|35
1650975650000|2022-04-26 12:20:50|4279.44|4278.84|4279.94|4279.34|4279.94|4279.34|4279.44|4278.84|52
1650975660000|2022-04-26 12:21:00|4280.19|4279.59|4280.44|4279.84|4280.69|4280.09|4280.19|4279.59|69
1650975670000|2022-04-26 12:21:10|4280.69|4280.09|4280.44|4279.84|4280.69|4280.09|4280.19|4279.59|36
1650975680000|2022-04-26 12:21:20|4280.19|4279.59|4280.69|4280.09|4280.69|4280.09|4280.19|4279.59|18
1650975690000|2022-04-26 12:21:30|||||||||1
1650975700000|2022-04-26 12:21:40|4280.56|4279.96|4280.44|4279.84|4280.69|4280.09|4280.44|4279.84|61
1650975710000|2022-04-26 12:21:50|4280.69|4280.09|4280.69|4280.09|4280.94|4280.34|4280.69|4280.09|54
1650975720000|2022-04-26 12:22:00|4280.94|4280.34|4280.94|4280.34|4280.94|4280.34|4280.69|4280.09|21
1650975730000|2022-04-26 12:22:10|4281.19|4280.59|4281.19|4280.59|4281.44|4280.84|4281.19|4280.59|31
1650975740000|2022-04-26 12:22:20|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|65
1650975750000|2022-04-26 12:22:30|4281.56|4280.96|4281.44|4280.84|4281.69|4281.09|4281.19|4280.59|29
1650975760000|2022-04-26 12:22:40|4281.69|4281.09|4281.31|4280.71|4281.69|4281.09|4281.19|4280.59|46
1650975770000|2022-04-26 12:22:50|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|2
1650975780000|2022-04-26 12:23:00|4281.56|4280.96|4281.44|4280.84|4281.69|4281.09|4281.44|4280.84|23
1650975790000|2022-04-26 12:23:10|4281.31|4280.71|4281.19|4280.59|4281.44|4280.84|4281.19|4280.59|10
1650975800000|2022-04-26 12:23:20|4280.94|4280.34|4281.19|4280.59|4281.19|4280.59|4280.94|4280.34|17
1650975810000|2022-04-26 12:23:30|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|4281.44|4280.84|62
1650975820000|2022-04-26 12:23:40|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|17
1650975830000|2022-04-26 12:23:50|4281.69|4281.09|4281.56|4280.96|4281.69|4281.09|4281.44|4280.84|25
1650975840000|2022-04-26 12:24:00|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.44|4280.84|21
1650975850000|2022-04-26 12:24:10|4281.56|4280.96|4281.44|4280.84|4281.56|4280.96|4281.44|4280.84|1
1650975860000|2022-04-26 12:24:20|4281.69|4281.09|4281.44|4280.84|4281.69|4281.09|4281.44|4280.84|72
1650975870000|2022-04-26 12:24:30|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|8
1650975880000|2022-04-26 12:24:40|4281.94|4281.34|4282.19|4281.59|4282.69|4282.09|4281.94|4281.34|76
1650975890000|2022-04-26 12:24:50|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|6
1650975900000|2022-04-26 12:25:00|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|96
1650975910000|2022-04-26 12:25:10|4280.44|4279.84|4280.44|4279.84|4280.94|4280.34|4280.19|4279.59|226
1650975920000|2022-04-26 12:25:20|4280.56|4279.96|4280.69|4280.09|4280.94|4280.34|4280.56|4279.96|53
1650975930000|2022-04-26 12:25:30|4280.94|4280.34|4281.44|4280.84|4281.69|4281.09|4280.94|4280.34|65
1650975940000|2022-04-26 12:25:40|4281.31|4280.71|4281.31|4280.71|4281.44|4280.84|4281.31|4280.71|31
1650975950000|2022-04-26 12:25:50|4281.19|4280.59|4281.19|4280.59|4281.44|4280.84|4280.94|4280.34|115
1650975960000|2022-04-26 12:26:00|4281.31|4280.71|4281.69|4281.09|4281.69|4281.09|4281.19|4280.59|18
1650975970000|2022-04-26 12:26:10|4281.81|4281.21|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|20
1650975980000|2022-04-26 12:26:20|4281.69|4281.09|4282.44|4281.84|4282.44|4281.84|4281.69|4281.09|39
1650975990000|2022-04-26 12:26:30|4282.69|4282.09|4283.19|4282.59|4283.44|4282.84|4282.69|4282.09|134
1650976000000|2022-04-26 12:26:40|4283.44|4282.84|4283.94|4283.34|4284.19|4283.59|4283.31|4282.71|162
1650976010000|2022-04-26 12:26:50|4284.19|4283.59|4283.69|4283.09|4284.19|4283.59|4283.69|4283.09|36
1650976020000|2022-04-26 12:27:00|4283.44|4282.84|4283.69|4283.09|4283.81|4283.21|4283.44|4282.84|40
1650976030000|2022-04-26 12:27:10|4283.56|4282.96|4283.69|4283.09|4283.94|4283.34|4283.44|4282.84|98
1650976040000|2022-04-26 12:27:20|4283.44|4282.84|4282.94|4282.34|4283.69|4283.09|4282.94|4282.34|56
1650976050000|2022-04-26 12:27:30|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|15
1650976060000|2022-04-26 12:27:40|4283.44|4282.84|4283.19|4282.59|4283.44|4282.84|4283.19|4282.59|8
1650976070000|2022-04-26 12:27:50|4283.44|4282.84|4283.44|4282.84|4283.44|4282.84|4283.19|4282.59|36
1650976080000|2022-04-26 12:28:00|||||||||6
1650976090000|2022-04-26 12:28:10|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|4283.19|4282.59|12
1650976100000|2022-04-26 12:28:20|4282.94|4282.34|4282.94|4282.34|4282.94|4282.34|4282.69|4282.09|36
1650976110000|2022-04-26 12:28:30|4282.81|4282.21|4282.44|4281.84|4282.81|4282.21|4282.44|4281.84|26
1650976120000|2022-04-26 12:28:40|4282.19|4281.59|4282.44|4281.84|4282.44|4281.84|4282.19|4281.59|35
1650976130000|2022-04-26 12:28:50|||||||||31
1650976140000|2022-04-26 12:29:00|4282.19|4281.59|4281.94|4281.34|4282.19|4281.59|4281.94|4281.34|18
1650976150000|2022-04-26 12:29:10|4281.81|4281.21|4281.81|4281.21|4281.81|4281.21|4281.81|4281.21|9
1650976160000|2022-04-26 12:29:20|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|4281.94|4281.34|1
1650976170000|2022-04-26 12:29:30|4281.81|4281.21|4281.56|4280.96|4281.81|4281.21|4281.44|4280.84|47
1650976180000|2022-04-26 12:29:40|4281.69|4281.09|4281.44|4280.84|4281.69|4281.09|4281.44|4280.84|21
1650976190000|2022-04-26 12:29:50|4281.69|4281.09|4282.31|4281.71|4282.31|4281.71|4281.69|4281.09|64
1650976200000|2022-04-26 12:30:00|4282.44|4281.84|4282.31|4281.71|4282.56|4281.96|4282.31|4281.71|25
1650976210000|2022-04-26 12:30:10|4282.19|4281.59|4281.69|4281.09|4282.19|4281.59|4281.44|4280.84|58
1650976220000|2022-04-26 12:30:20|4281.44|4280.84|4280.44|4279.84|4281.44|4280.84|4280.19|4279.59|102
1650976230000|2022-04-26 12:30:30|4280.31|4279.71|4281.44|4280.84|4281.81|4281.21|4280.31|4279.71|293
1650976240000|2022-04-26 12:30:40|4281.31|4280.71|4281.44|4280.84|4281.69|4281.09|4281.19|4280.59|39
1650976250000|2022-04-26 12:30:50|4281.19|4280.59|4280.69|4280.09|4281.19|4280.59|4280.44|4279.84|78
1650976260000|2022-04-26 12:31:00|4280.81|4280.21|4281.69|4281.09|4282.19|4281.59|4280.69|4280.09|127
1650976270000|2022-04-26 12:31:10|4281.44|4280.84|4281.94|4281.34|4281.94|4281.34|4281.44|4280.84|69
1650976280000|2022-04-26 12:31:20|4282.44|4281.84|4282.81|4282.21|4282.81|4282.21|4282.19|4281.59|138
1650976290000|2022-04-26 12:31:30|4282.94|4282.34|4282.81|4282.21|4282.94|4282.34|4282.44|4281.84|61
1650976300000|2022-04-26 12:31:40|4282.94|4282.34|4283.44|4282.84|4283.44|4282.84|4282.94|4282.34|118
1650976310000|2022-04-26 12:31:50|4283.19|4282.59|4283.44|4282.84|4283.44|4282.84|4283.19|4282.59|23
1650976320000|2022-04-26 12:32:00|4283.31|4282.71|4282.44|4281.84|4283.31|4282.71|4282.19|4281.59|57
1650976330000|2022-04-26 12:32:10|4282.19|4281.59|4282.69|4282.09|4282.94|4282.34|4281.94|4281.34|58
1650976340000|2022-04-26 12:32:20|4282.44|4281.84|4282.44|4281.84|4282.44|4281.84|4281.94|4281.34|66
1650976350000|2022-04-26 12:32:30|4282.31|4281.71|4282.19|4281.59|4282.44|4281.84|4282.19|4281.59|20
1650976360000|2022-04-26 12:32:40|4281.69|4281.09|4281.69|4281.09|4281.94|4281.34|4281.44|4280.84|92
1650976370000|2022-04-26 12:32:50|4281.81|4281.21|4281.94|4281.34|4281.94|4281.34|4281.69|4281.09|53
1650976380000|2022-04-26 12:33:00|4281.81|4281.21|4281.44|4280.84|4281.94|4281.34|4281.44|4280.84|65
1650976390000|2022-04-26 12:33:10|4281.69|4281.09|4282.69|4282.09|4282.69|4282.09|4281.69|4281.09|91
1650976400000|2022-04-26 12:33:20|4282.56|4281.96|4282.31|4281.71|4282.69|4282.09|4282.19|4281.59|48
1650976410000|2022-04-26 12:33:30|4282.19|4281.59|4281.94|4281.34|4282.44|4281.84|4281.69|4281.09|38
1650976420000|2022-04-26 12:33:40|4281.69|4281.09|4281.94|4281.34|4282.19|4281.59|4281.69|4281.09|49
1650976430000|2022-04-26 12:33:50|4282.06|4281.46|4281.94|4281.34|4282.06|4281.46|4281.94|4281.34|21
1650976440000|2022-04-26 12:34:00|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4280.94|4280.34|222
1650976450000|2022-04-26 12:34:10|4281.19|4280.59|4281.44|4280.84|4281.44|4280.84|4281.19|4280.59|27
1650976460000|2022-04-26 12:34:20|4281.56|4280.96|4281.94|4281.34|4282.19|4281.59|4281.56|4280.96|61
1650976470000|2022-04-26 12:34:30|4281.69|4281.09|4281.69|4281.09|4281.94|4281.34|4281.69|4281.09|25
1650976480000|2022-04-26 12:34:40|4281.94|4281.34|4281.94|4281.34|4282.19|4281.59|4281.69|4281.09|55
1650976490000|2022-04-26 12:34:50|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|4281.69|4281.09|6
1650976500000|2022-04-26 12:35:00|4281.81|4281.21|4281.69|4281.09|4281.81|4281.21|4281.69|4281.09|38
1650976510000|2022-04-26 12:35:10|4281.56|4280.96|4279.94|4279.34|4281.56|4280.96|4279.94|4279.34|223
1650976520000|2022-04-26 12:35:20|4280.19|4279.59|4280.06|4279.46|4280.44|4279.84|4279.94|4279.34|129
1650976530000|2022-04-26 12:35:30|4279.94|4279.34|4279.44|4278.84|4279.94|4279.34|4279.44|4278.84|83
1650976540000|2022-04-26 12:35:40|4279.19|4278.59|4278.94|4278.34|4279.19|4278.59|4278.94|4278.34|188
1650976550000|2022-04-26 12:35:50|4279.19|4278.59|4279.81|4279.21|4279.94|4279.34|4278.94|4278.34|73
1650976560000|2022-04-26 12:36:00|4279.94|4279.34|4279.44|4278.84|4279.94|4279.34|4279.44|4278.84|81
1650976570000|2022-04-26 12:36:10|4279.19|4278.59|4279.44|4278.84|4279.44|4278.84|4278.94|4278.34|81
1650976580000|2022-04-26 12:36:20|4279.19|4278.59|4279.69|4279.09|4279.69|4279.09|4279.19|4278.59|36
1650976590000|2022-04-26 12:36:30|4279.56|4278.96|4279.44|4278.84|4279.69|4279.09|4279.19|4278.59|33
1650976600000|2022-04-26 12:36:40|4279.19|4278.59|4277.94|4277.34|4279.19|4278.59|4277.94|4277.34|262
1650976610000|2022-04-26 12:36:50|4278.19|4277.59|4277.44|4276.84|4278.19|4277.59|4277.44|4276.84|162
1650976620000|2022-04-26 12:37:00|4277.69|4277.09|4277.31|4276.71|4277.69|4277.09|4276.94|4276.34|296
1650976630000|2022-04-26 12:37:10|4277.44|4276.84|4277.44|4276.84|4277.69|4277.09|4277.44|4276.84|86
1650976640000|2022-04-26 12:37:20|4277.56|4276.96|4276.44|4275.84|4277.56|4276.96|4276.44|4275.84|208
1650976650000|2022-04-26 12:37:30|4275.94|4275.34|4276.19|4275.59|4276.44|4275.84|4275.94|4275.34|172
1650976660000|2022-04-26 12:37:40|4275.44|4274.84|4273.19|4272.59|4275.44|4274.84|4273.19|4272.59|741
1650976670000|2022-04-26 12:37:50|4272.69|4272.09|4273.94|4273.34|4273.94|4273.34|4272.69|4272.09|829
1650976680000|2022-04-26 12:38:00|4273.69|4273.09|4272.94|4272.34|4274.19|4273.59|4272.69|4272.09|361
1650976690000|2022-04-26 12:38:10|4272.69|4272.09|4273.69|4273.09|4273.94|4273.34|4272.69|4272.09|305
1650976700000|2022-04-26 12:38:20|4273.44|4272.84|4273.44|4272.84|4274.19|4273.59|4272.94|4272.34|256
1650976710000|2022-04-26 12:38:30|4273.69|4273.09|4274.19|4273.59|4274.19|4273.59|4273.69|4273.09|148
1650976720000|2022-04-26 12:38:40|4274.44|4273.84|4275.19|4274.59|4275.19|4274.59|4274.44|4273.84|189
1650976730000|2022-04-26 12:38:50|4274.94|4274.34|4274.69|4274.09|4275.19|4274.59|4273.94|4273.34|227
1650976740000|2022-04-26 12:39:00|4274.44|4273.84|4274.44|4273.84|4274.81|4274.21|4274.44|4273.84|129
1650976750000|2022-04-26 12:39:10|4274.69|4274.09|4274.56|4273.96|4274.81|4274.21|4274.44|4273.84|126
1650976760000|2022-04-26 12:39:20|4274.69|4274.09|4274.94|4274.34|4275.19|4274.59|4274.69|4274.09|103
1650976770000|2022-04-26 12:39:30|4275.19|4274.59|4275.19|4274.59|4275.19|4274.59|4274.94|4274.34|44
1650976780000|2022-04-26 12:39:40|4275.44|4274.84|4275.19|4274.59|4275.44|4274.84|4274.94|4274.34|128
1650976790000|2022-04-26 12:39:50|4275.44|4274.84|4275.69|4275.09|4275.94|4275.34|4275.44|4274.84|98
1650976800000|2022-04-26 12:40:00|4275.44|4274.84|4274.31|4273.71|4275.69|4275.09|4274.19|4273.59|421
1650976810000|2022-04-26 12:40:10|4274.44|4273.84|4274.44|4273.84|4274.94|4274.34|4274.44|4273.84|163
1650976820000|2022-04-26 12:40:20|4274.19|4273.59|4274.44|4273.84|4274.44|4273.84|4274.19|4273.59|72
1650976830000|2022-04-26 12:40:30|4274.69|4274.09|4275.19|4274.59|4275.19|4274.59|4274.44|4273.84|70
1650976840000|2022-04-26 12:40:40|4274.94|4274.34|4274.44|4273.84|4275.19|4274.59|4274.44|4273.84|148
1650976850000|2022-04-26 12:40:50|4274.19|4273.59|4273.44|4272.84|4274.19|4273.59|4272.94|4272.34|217
1650976860000|2022-04-26 12:41:00|4273.69|4273.09|4273.44|4272.84|4273.69|4273.09|4272.94|4272.34|241
1650976870000|2022-04-26 12:41:10|4273.31|4272.71|4272.94|4272.34|4273.44|4272.84|4272.44|4271.84|814
1650976880000|2022-04-26 12:41:20|4273.19|4272.59|4273.69|4273.09|4273.69|4273.09|4273.19|4272.59|122
1650976890000|2022-04-26 12:41:30|4273.94|4273.34|4273.44|4272.84|4273.94|4273.34|4273.44|4272.84|124
1650976900000|2022-04-26 12:41:40|4273.19|4272.59|4272.94|4272.34|4273.19|4272.59|4272.94|4272.34|60
1650976910000|2022-04-26 12:41:50|4272.69|4272.09|4272.94|4272.34|4272.94|4272.34|4272.44|4271.84|104
1650976920000|2022-04-26 12:42:00|4272.69|4272.09|4272.19|4271.59|4272.94|4272.34|4272.19|4271.59|183
1650976930000|2022-04-26 12:42:10|4272.44|4271.84|4273.69|4273.09|4273.69|4273.09|4272.44|4271.84|168
1650976940000|2022-04-26 12:42:20|4273.56|4272.96|4272.44|4271.84|4273.69|4273.09|4272.19|4271.59|181
1650976950000|2022-04-26 12:42:30|4272.19|4271.59|4272.69|4272.09|4272.69|4272.09|4271.94|4271.34|126
1650976960000|2022-04-26 12:42:40|4272.94|4272.34|4273.44|4272.84|4273.44|4272.84|4272.94|4272.34|76
1650976970000|2022-04-26 12:42:50|4273.19|4272.59|4273.69|4273.09|4273.69|4273.09|4272.94|4272.34|112
1650976980000|2022-04-26 12:43:00|4273.44|4272.84|4273.94|4273.34|4273.94|4273.34|4273.44|4272.84|89
1650976990000|2022-04-26 12:43:10|4273.69|4273.09|4273.69|4273.09|4273.94|4273.34|4273.69|4273.09|57
1650977000000|2022-04-26 12:43:20|4273.56|4272.96|4273.69|4273.09|4273.69|4273.09|4273.44|4272.84|109
1650977010000|2022-04-26 12:43:30|4273.94|4273.34|4273.56|4272.96|4274.19|4273.59|4273.44|4272.84|76
1650977020000|2022-04-26 12:43:40|4273.44|4272.84|4272.94|4272.34|4273.56|4272.96|4272.69|4272.09|57
1650977030000|2022-04-26 12:43:50|4273.44|4272.84|4273.19|4272.59|4273.44|4272.84|4272.94|4272.34|40
1650977040000|2022-04-26 12:44:00|4273.06|4272.46|4273.44|4272.84|4273.69|4273.09|4272.94|4272.34|45
1650977050000|2022-04-26 12:44:10|4273.56|4272.96|4273.69|4273.09|4273.94|4273.34|4273.56|4272.96|70
1650977060000|2022-04-26 12:44:20|4273.81|4273.21|4273.94|4273.34|4273.94|4273.34|4273.69|4273.09|48
1650977070000|2022-04-26 12:44:30|4273.69|4273.09|4273.44|4272.84|4273.81|4273.21|4273.44|4272.84|36
1650977080000|2022-04-26 12:44:40|4273.19|4272.59|4272.69|4272.09|4273.19|4272.59|4272.69|4272.09|63
1650977090000|2022-04-26 12:44:50|4272.44|4271.84|4272.94|4272.34|4273.19|4272.59|4272.44|4271.84|102
1650977100000|2022-04-26 12:45:00|4272.69|4272.09|4272.94|4272.34|4273.19|4272.59|4272.69|4272.09|126
1650977110000|2022-04-26 12:45:10|4272.69|4272.09|4272.69|4272.09|4272.69|4272.09|4272.56|4271.96|55
1650977120000|2022-04-26 12:45:20|4272.44|4271.84|4272.69|4272.09|4272.69|4272.09|4272.44|4271.84|84
1650977130000|2022-04-26 12:45:30|4272.44|4271.84|4271.94|4271.34|4272.44|4271.84|4271.94|4271.34|135
1650977140000|2022-04-26 12:45:40|4272.06|4271.46|4272.69|4272.09|4272.69|4272.09|4272.06|4271.46|125
1650977150000|2022-04-26 12:45:50|4272.44|4271.84|4271.69|4271.09|4272.44|4271.84|4271.69|4271.09|249
1650977160000|2022-04-26 12:46:00|4272.19|4271.59|4272.44|4271.84|4272.69|4272.09|4272.19|4271.59|180
1650977170000|2022-04-26 12:46:10|4272.19|4271.59|4272.19|4271.59|4272.69|4272.09|4272.19|4271.59|172
1650977180000|2022-04-26 12:46:20|4271.94|4271.34|4271.81|4271.21|4271.94|4271.34|4271.44|4270.84|174
1650977190000|2022-04-26 12:46:30|4271.94|4271.34|4271.69|4271.09|4271.94|4271.34|4271.44|4270.84|271
1650977200000|2022-04-26 12:46:40|4271.44|4270.84|4271.94|4271.34|4272.19|4271.59|4271.44|4270.84|142
1650977210000|2022-04-26 12:46:50|4271.69|4271.09|4272.19|4271.59|4272.19|4271.59|4271.69|4271.09|127
1650977220000|2022-04-26 12:47:00|4272.44|4271.84|4272.19|4271.59|4272.69|4272.09|4271.94|4271.34|193
1650977230000|2022-04-26 12:47:10|4272.44|4271.84|4272.44|4271.84|4272.44|4271.84|4272.31|4271.71|65
1650977240000|2022-04-26 12:47:20|4272.19|4271.59|4272.69|4272.09|4272.94|4272.34|4272.19|4271.59|153
1650977250000|2022-04-26 12:47:30|4272.81|4272.21|4273.19|4272.59|4273.44|4272.84|4272.81|4272.21|111
1650977260000|2022-04-26 12:47:40|4273.31|4272.71|4273.44|4272.84|4273.69|4273.09|4273.19|4272.59|171
1650977270000|2022-04-26 12:47:50|4273.69|4273.09|4273.44|4272.84|4273.69|4273.09|4273.44|4272.84|45
1650977280000|2022-04-26 12:48:00|4273.19|4272.59|4273.19|4272.59|4273.31|4272.71|4273.19|4272.59|32
1650977290000|2022-04-26 12:48:10|4273.44|4272.84|4272.69|4272.09|4273.44|4272.84|4272.69|4272.09|52
1650977300000|2022-04-26 12:48:20|4272.94|4272.34|4272.81|4272.21|4272.94|4272.34|4272.69|4272.09|50
1650977310000|2022-04-26 12:48:30|4272.69|4272.09|4272.44|4271.84|4272.69|4272.09|4272.44|4271.84|64
1650977320000|2022-04-26 12:48:40|4272.19|4271.59|4272.44|4271.84|4272.44|4271.84|4272.19|4271.59|33
1650977330000|2022-04-26 12:48:50|4272.56|4271.96|4272.94|4272.34|4272.94|4272.34|4272.44|4271.84|36
1650977340000|2022-04-26 12:49:00|4273.19|4272.59|4273.94|4273.34|4273.94|4273.34|4273.19|4272.59|87
1650977350000|2022-04-26 12:49:10|4274.19|4273.59|4273.69|4273.09|4274.19|4273.59|4273.69|4273.09|179
1650977360000|2022-04-26 12:49:20|||||||||24
1650977370000|2022-04-26 12:49:30|4273.44|4272.84|4273.69|4273.09|4273.69|4273.09|4273.44|4272.84|43
1650977380000|2022-04-26 12:49:40|4273.56|4272.96|4273.56|4272.96|4273.56|4272.96|4273.56|4272.96|23
1650977390000|2022-04-26 12:49:50|4273.44|4272.84|4273.69|4273.09|4273.94|4273.34|4273.44|4272.84|62
1650977400000|2022-04-26 12:50:00|4273.56|4272.96|4273.69|4273.09|4273.94|4273.34|4273.44|4272.84|63
1650977410000|2022-04-26 12:50:10|4273.44|4272.84|4273.69|4273.09|4273.69|4273.09|4273.44|4272.84|71
1650977420000|2022-04-26 12:50:20|4273.94|4273.34|4273.94|4273.34|4273.94|4273.34|4273.69|4273.09|30
1650977430000|2022-04-26 12:50:30|4274.06|4273.46|4273.94|4273.34|4274.19|4273.59|4273.94|4273.34|110
1650977440000|2022-04-26 12:50:40|4273.69|4273.09|4273.69|4273.09|4273.94|4273.34|4273.69|4273.09|27
1650977450000|2022-04-26 12:50:50|4273.81|4273.21|4273.94|4273.34|4273.94|4273.34|4273.69|4273.09|52
1650977460000|2022-04-26 12:51:00|4274.44|4273.84|4274.44|4273.84|4274.44|4273.84|4274.44|4273.84|64
1650977470000|2022-04-26 12:51:10|4274.19|4273.59|4274.44|4273.84|4274.44|4273.84|4274.19|4273.59|138
1650977480000|2022-04-26 12:51:20|4274.19|4273.59|4274.44|4273.84|4274.44|4273.84|4274.19|4273.59|62
1650977490000|2022-04-26 12:51:30|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|4273.94|4273.34|51
1650977500000|2022-04-26 12:51:40|4273.94|4273.34|4273.69|4273.09|4273.94|4273.34|4273.69|4273.09|64
1650977510000|2022-04-26 12:51:50|4273.44|4272.84|4273.94|4273.34|4273.94|4273.34|4273.31|4272.71|138
1650977520000|2022-04-26 12:52:00|4274.06|4273.46|4274.19|4273.59|4274.31|4273.71|4273.69|4273.09|123
1650977530000|2022-04-26 12:52:10|4273.94|4273.34|4273.94|4273.34|4274.19|4273.59|4273.94|4273.34|35
1650977540000|2022-04-26 12:52:20|4274.06|4273.46|4273.69|4273.09|4274.19|4273.59|4273.69|4273.09|16
1650977550000|2022-04-26 12:52:30|4273.81|4273.21|4274.44|4273.84|4274.44|4273.84|4273.81|4273.21|75
1650977560000|2022-04-26 12:52:40|4274.56|4273.96|4274.19|4273.59|4274.56|4273.96|4274.19|4273.59|98
1650977570000|2022-04-26 12:52:50|4273.94|4273.34|4273.69|4273.09|4273.94|4273.34|4273.69|4273.09|58
1650977580000|2022-04-26 12:53:00|4273.81|4273.21|4273.44|4272.84|4273.81|4273.21|4273.44|4272.84|59
1650977590000|2022-04-26 12:53:10|4273.19|4272.59|4273.44|4272.84|4273.56|4272.96|4272.94|4272.34|295
1650977600000|2022-04-26 12:53:20|4273.69|4273.09|4273.94|4273.34|4273.94|4273.34|4273.69|4273.09|159
1650977610000|2022-04-26 12:53:30|4274.06|4273.46|4274.19|4273.59|4274.19|4273.59|4273.94|4273.34|100
1650977620000|2022-04-26 12:53:40|4273.94|4273.34|4274.94|4274.34|4275.19|4274.59|4273.94|4273.34|192
1650977630000|2022-04-26 12:53:50|4275.19|4274.59|4274.94|4274.34|4275.19|4274.59|4274.94|4274.34|56
1650977640000|2022-04-26 12:54:00|4275.31|4274.71|4276.19|4275.59|4276.19|4275.59|4275.31|4274.71|397
1650977650000|2022-04-26 12:54:10|4276.44|4275.84|4276.94|4276.34|4276.94|4276.34|4275.69|4275.09|563
1650977660000|2022-04-26 12:54:20|4276.69|4276.09|4276.94|4276.34|4277.19|4276.59|4276.69|4276.09|139
1650977670000|2022-04-26 12:54:30|4277.06|4276.46|4276.94|4276.34|4277.19|4276.59|4276.94|4276.34|66
1650977680000|2022-04-26 12:54:40|4276.69|4276.09|4276.69|4276.09|4276.69|4276.09|4276.69|4276.09|60
1650977690000|2022-04-26 12:54:50|4276.94|4276.34|4276.94|4276.34|4277.19|4276.59|4276.94|4276.34|62
1650977700000|2022-04-26 12:55:00|4276.69|4276.09|4276.69|4276.09|4276.69|4276.09|4276.69|4276.09|27
1650977710000|2022-04-26 12:55:10|4276.94|4276.34|4277.19|4276.59|4277.31|4276.71|4276.94|4276.34|141
1650977720000|2022-04-26 12:55:20|4276.94|4276.34|4276.94|4276.34|4276.94|4276.34|4276.94|4276.34|27
1650977730000|2022-04-26 12:55:30|4276.69|4276.09|4276.19|4275.59|4276.69|4276.09|4276.19|4275.59|92
1650977740000|2022-04-26 12:55:40|4275.94|4275.34|4276.44|4275.84|4276.44|4275.84|4275.69|4275.09|222
1650977750000|2022-04-26 12:55:50|4276.69|4276.09|4276.69|4276.09|4276.69|4276.09|4276.69|4276.09|77
1650977760000|2022-04-26 12:56:00|4276.94|4276.34|4276.94|4276.34|4277.19|4276.59|4276.69|4276.09|127
1650977770000|2022-04-26 12:56:10|4276.69|4276.09|4276.94|4276.34|4276.94|4276.34|4276.69|4276.09|127
1650977780000|2022-04-26 12:56:20|4276.69|4276.09|4276.94|4276.34|4277.19|4276.59|4276.69|4276.09|73
1650977790000|2022-04-26 12:56:30|4276.69|4276.09|4276.94|4276.34|4277.19|4276.59|4276.69|4276.09|56
1650977800000|2022-04-26 12:56:40|4276.69|4276.09|4276.94|4276.34|4276.94|4276.34|4276.69|4276.09|86
1650977810000|2022-04-26 12:56:50|4277.19|4276.59|4277.44|4276.84|4277.44|4276.84|4276.94|4276.34|169
1650977820000|2022-04-26 12:57:00|4277.19|4276.59|4278.19|4277.59|4278.44|4277.84|4277.19|4276.59|393
1650977830000|2022-04-26 12:57:10|4277.69|4277.09|4277.94|4277.34|4278.19|4277.59|4277.44|4276.84|229
1650977840000|2022-04-26 12:57:20|4277.81|4277.21|4277.19|4276.59|4277.94|4277.34|4277.19|4276.59|214
1650977850000|2022-04-26 12:57:30|4277.06|4276.46|4277.19|4276.59|4277.44|4276.84|4277.06|4276.46|89
1650977860000|2022-04-26 12:57:40|4277.44|4276.84|4276.94|4276.34|4277.44|4276.84|4276.94|4276.34|106
1650977870000|2022-04-26 12:57:50|4276.69|4276.09|4276.69|4276.09|4276.94|4276.34|4276.69|4276.09|64
1650977880000|2022-04-26 12:58:00|||||||||97
1650977890000|2022-04-26 12:58:10|4276.94|4276.34|4277.19|4276.59|4277.19|4276.59|4276.94|4276.34|73
1650977900000|2022-04-26 12:58:20|4277.44|4276.84|4277.44|4276.84|4277.44|4276.84|4277.44|4276.84|32
1650977910000|2022-04-26 12:58:30|4277.31|4276.71|4277.44|4276.84|4277.44|4276.84|4277.19|4276.59|34
1650977920000|2022-04-26 12:58:40|4277.19|4276.59|4276.94|4276.34|4277.44|4276.84|4276.94|4276.34|57
1650977930000|2022-04-26 12:58:50|4277.19|4276.59|4277.69|4277.09|4277.69|4277.09|4277.19|4276.59|98
1650977940000|2022-04-26 12:59:00|4277.44|4276.84|4277.94|4277.34|4277.94|4277.34|4277.44|4276.84|49
1650977950000|2022-04-26 12:59:10|4278.06|4277.46|4277.69|4277.09|4278.19|4277.59|4277.69|4277.09|74
1650977960000|2022-04-26 12:59:20|4277.44|4276.84|4277.44|4276.84|4277.44|4276.84|4276.94|4276.34|158
1650977970000|2022-04-26 12:59:30|4277.69|4277.09|4277.44|4276.84|4277.69|4277.09|4277.44|4276.84|61
1650977980000|2022-04-26 12:59:40|4277.56|4276.96|4276.69|4276.09|4277.69|4277.09|4276.69|4276.09|95
1650977990000|2022-04-26 12:59:50|4276.94|4276.34|4277.44|4276.84|4277.94|4277.34|4276.69|4276.09|368
1650978000000|2022-04-26 13:00:00|4277.69|4277.09|4277.19|4276.59|4277.69|4277.09|4276.94|4276.34|228
1650978010000|2022-04-26 13:00:10|4277.06|4276.46|4276.94|4276.34|4277.06|4276.46|4276.69|4276.09|87
1650978020000|2022-04-26 13:00:20|4277.19|4276.59|4277.19|4276.59|4277.19|4276.59|4276.94|4276.34|28
1650978030000|2022-04-26 13:00:30|4276.94|4276.34|4276.69|4276.09|4276.94|4276.34|4276.69|4276.09|235
1650978040000|2022-04-26 13:00:40|4276.81|4276.21|4276.69|4276.09|4276.94|4276.34|4276.69|4276.09|125
1650978050000|2022-04-26 13:00:50|4276.94|4276.34|4276.94|4276.34|4276.94|4276.34|4276.69|4276.09|88
1650978060000|2022-04-26 13:01:00|4276.81|4276.21|4276.44|4275.84|4276.94|4276.34|4276.44|4275.84|66
1650978070000|2022-04-26 13:01:10|4276.19|4275.59|4275.19|4274.59|4276.19|4275.59|4274.94|4274.34|287
1650978080000|2022-04-26 13:01:20|4274.94|4274.34|4274.94|4274.34|4274.94|4274.34|4274.94|4274.34|100
1650978090000|2022-04-26 13:01:30|4275.19|4274.59|4275.19|4274.59|4275.19|4274.59|4274.94|4274.34|96
1650978100000|2022-04-26 13:01:40|4274.94|4274.34|4274.44|4273.84|4274.94|4274.34|4274.44|4273.84|325
1650978110000|2022-04-26 13:01:50|4274.19|4273.59|4273.44|4272.84|4274.19|4273.59|4273.19|4272.59|367
1650978120000|2022-04-26 13:02:00|4273.19|4272.59|4272.69|4272.09|4273.44|4272.84|4272.69|4272.09|341
1650978130000|2022-04-26 13:02:10|4272.44|4271.84|4271.69|4271.09|4272.69|4272.09|4271.69|4271.09|455
1650978140000|2022-04-26 13:02:20|4271.94|4271.34|4272.94|4272.34|4272.94|4272.34|4271.94|4271.34|624
1650978150000|2022-04-26 13:02:30|4272.44|4271.84|4273.19|4272.59|4273.19|4272.59|4272.44|4271.84|124
1650978160000|2022-04-26 13:02:40|4272.94|4272.34|4272.69|4272.09|4272.94|4272.34|4272.69|4272.09|51
1650978170000|2022-04-26 13:02:50|4272.94|4272.34|4273.44|4272.84|4273.56|4272.96|4272.94|4272.34|117
1650978180000|2022-04-26 13:03:00|4273.69|4273.09|4273.94|4273.34|4274.19|4273.59|4273.69|4273.09|67
1650978190000|2022-04-26 13:03:10|4274.19|4273.59|4273.94|4273.34|4274.19|4273.59|4273.94|4273.34|277
1650978200000|2022-04-26 13:03:20|4274.19|4273.59|4274.44|4273.84|4274.56|4273.96|4274.19|4273.59|159
1650978210000|2022-04-26 13:03:30|4274.56|4273.96|4274.44|4273.84|4274.69|4274.09|4274.44|4273.84|105
1650978220000|2022-04-26 13:03:40|4274.19|4273.59|4273.69|4273.09|4274.19|4273.59|4273.69|4273.09|55
1650978230000|2022-04-26 13:03:50|4273.19|4272.59|4272.94|4272.34|4273.19|4272.59|4272.94|4272.34|79
1650978240000|2022-04-26 13:04:00|4273.19|4272.59|4273.19|4272.59|4273.44|4272.84|4272.94|4272.34|64
1650978250000|2022-04-26 13:04:10|4272.94|4272.34|4272.94|4272.34|4273.19|4272.59|4272.94|4272.34|33
1650978260000|2022-04-26 13:04:20|4272.69|4272.09|4273.94|4273.34|4273.94|4273.34|4272.69|4272.09|102
1650978270000|2022-04-26 13:04:30|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|25
1650978280000|2022-04-26 13:04:40|4274.44|4273.84|4273.94|4273.34|4274.44|4273.84|4273.69|4273.09|91
1650978290000|2022-04-26 13:04:50|4273.81|4273.21|4273.69|4273.09|4273.94|4273.34|4273.69|4273.09|29
1650978300000|2022-04-26 13:05:00|4273.94|4273.34|4273.44|4272.84|4273.94|4273.34|4273.44|4272.84|48
1650978310000|2022-04-26 13:05:10|4273.19|4272.59|4273.44|4272.84|4273.44|4272.84|4273.19|4272.59|66
1650978320000|2022-04-26 13:05:20|4273.31|4272.71|4273.44|4272.84|4273.44|4272.84|4273.19|4272.59|27
1650978330000|2022-04-26 13:05:30|4273.94|4273.34|4273.94|4273.34|4273.94|4273.34|4273.94|4273.34|95
1650978340000|2022-04-26 13:05:40|4274.06|4273.46|4274.19|4273.59|4274.19|4273.59|4273.94|4273.34|79
1650978350000|2022-04-26 13:05:50|4273.94|4273.34|4273.94|4273.34|4273.94|4273.34|4273.94|4273.34|29
1650978360000|2022-04-26 13:06:00|4274.19|4273.59|4273.94|4273.34|4274.19|4273.59|4273.94|4273.34|61
1650978370000|2022-04-26 13:06:10|4273.69|4273.09|4273.69|4273.09|4273.94|4273.34|4273.69|4273.09|42
1650978380000|2022-04-26 13:06:20|4273.44|4272.84|4273.69|4273.09|4273.81|4273.21|4273.44|4272.84|102
1650978390000|2022-04-26 13:06:30|4274.19|4273.59|4273.69|4273.09|4274.44|4273.84|4273.69|4273.09|77
1650978400000|2022-04-26 13:06:40|4273.81|4273.21|4273.81|4273.21|4273.81|4273.21|4273.69|4273.09|14
1650978410000|2022-04-26 13:06:50|4273.94|4273.34|4273.94|4273.34|4273.94|4273.34|4273.69|4273.09|47
1650978420000|2022-04-26 13:07:00|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|27
1650978430000|2022-04-26 13:07:10|4274.44|4273.84|4274.44|4273.84|4274.44|4273.84|4274.31|4273.71|37
1650978440000|2022-04-26 13:07:20|4274.19|4273.59|4273.94|4273.34|4274.44|4273.84|4273.94|4273.34|66
1650978450000|2022-04-26 13:07:30|4273.69|4273.09|4273.69|4273.09|4273.69|4273.09|4273.69|4273.09|12
1650978460000|2022-04-26 13:07:40|4273.44|4272.84|4273.69|4273.09|4273.94|4273.34|4273.44|4272.84|75
1650978470000|2022-04-26 13:07:50|4273.56|4272.96|4273.44|4272.84|4273.56|4272.96|4273.19|4272.59|81
1650978480000|2022-04-26 13:08:00|4273.19|4272.59|4273.19|4272.59|4273.19|4272.59|4273.19|4272.59|19
1650978490000|2022-04-26 13:08:10|4273.44|4272.84|4273.94|4273.34|4273.94|4273.34|4273.44|4272.84|93
1650978500000|2022-04-26 13:08:20|4274.19|4273.59|4273.44|4272.84|4274.19|4273.59|4273.44|4272.84|33
1650978510000|2022-04-26 13:08:30|4273.69|4273.09|4273.69|4273.09|4273.69|4273.09|4273.44|4272.84|49
1650978520000|2022-04-26 13:08:40|4273.44|4272.84|4272.94|4272.34|4273.44|4272.84|4272.94|4272.34|85
1650978530000|2022-04-26 13:08:50|4272.69|4272.09|4273.19|4272.59|4273.19|4272.59|4272.69|4272.09|141
1650978540000|2022-04-26 13:09:00|4273.44|4272.84|4273.94|4273.34|4274.19|4273.59|4273.44|4272.84|88
1650978550000|2022-04-26 13:09:10|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|4274.19|4273.59|52
1650978560000|2022-04-26 13:09:20|4273.94|4273.34|4274.06|4273.46|4274.06|4273.46|4273.94|4273.34|16
1650978570000|2022-04-26 13:09:30|4274.19|4273.59|4273.94|4273.34|4274.19|4273.59|4273.94|4273.34|69
1650978580000|2022-04-26 13:09:40|4273.69|4273.09|4273.69|4273.09|4273.69|4273.09|4273.69|4273.09|38
1650978590000|2022-04-26 13:09:50|4273.44|4272.84|4273.44|4272.84|4273.69|4273.09|4273.44|4272.84|43
1650978600000|2022-04-26 13:10:00|4273.69|4273.09|4273.94|4273.34|4273.94|4273.34|4273.69|4273.09|58
1650978610000|2022-04-26 13:10:10|4273.69|4273.09|4273.19|4272.59|4273.69|4273.09|4273.19|4272.59|69
1650978620000|2022-04-26 13:10:20|4273.44|4272.84|4273.19|4272.59|4273.44|4272.84|4273.19|4272.59|45
1650978630000|2022-04-26 13:10:30|4272.94|4272.34|4272.44|4271.84|4273.19|4272.59|4272.19|4271.59|227
1650978640000|2022-04-26 13:10:40|4272.69|4272.09|4271.69|4271.09|4272.69|4272.09|4271.69|4271.09|103
1650978650000|2022-04-26 13:10:50|4271.44|4270.84|4270.69|4270.09|4271.69|4271.09|4270.69|4270.09|352
1650978660000|2022-04-26 13:11:00|4270.44|4269.84|4270.44|4269.84|4270.69|4270.09|4270.19|4269.59|452
1650978670000|2022-04-26 13:11:10|4270.19|4269.59|4269.94|4269.34|4270.19|4269.59|4269.44|4268.84|341
1650978680000|2022-04-26 13:11:20|4269.69|4269.09|4270.19|4269.59|4270.44|4269.84|4269.56|4268.96|221
1650978690000|2022-04-26 13:11:30|4270.44|4269.84|4270.56|4269.96|4270.69|4270.09|4270.44|4269.84|135
1650978700000|2022-04-26 13:11:40|4270.44|4269.84|4270.44|4269.84|4270.69|4270.09|4270.19|4269.59|85
1650978710000|2022-04-26 13:11:50|4270.31|4269.71|4269.94|4269.34|4270.44|4269.84|4269.94|4269.34|58
1650978720000|2022-04-26 13:12:00|4270.19|4269.59|4269.19|4268.59|4270.19|4269.59|4269.19|4268.59|413
1650978730000|2022-04-26 13:12:10|4269.69|4269.09|4269.94|4269.34|4270.19|4269.59|4269.44|4268.84|147
1650978740000|2022-04-26 13:12:20|4270.06|4269.46|4270.44|4269.84|4270.69|4270.09|4270.06|4269.46|116
1650978750000|2022-04-26 13:12:30|4270.19|4269.59|4270.19|4269.59|4270.44|4269.84|4269.94|4269.34|122
1650978760000|2022-04-26 13:12:40|4270.44|4269.84|4270.19|4269.59|4270.44|4269.84|4269.94|4269.34|122
1650978770000|2022-04-26 13:12:50|4270.44|4269.84|4269.69|4269.09|4270.44|4269.84|4269.69|4269.09|189
1650978780000|2022-04-26 13:13:00|4269.94|4269.34|4270.44|4269.84|4270.44|4269.84|4269.94|4269.34|156
1650978790000|2022-04-26 13:13:10|4270.31|4269.71|4269.94|4269.34|4270.31|4269.71|4269.94|4269.34|103
1650978800000|2022-04-26 13:13:20|4269.69|4269.09|4269.44|4268.84|4269.69|4269.09|4269.44|4268.84|82
1650978810000|2022-04-26 13:13:30|4269.19|4268.59|4269.44|4268.84|4269.69|4269.09|4269.19|4268.59|184
1650978820000|2022-04-26 13:13:40|4269.69|4269.09|4269.94|4269.34|4270.31|4269.71|4269.69|4269.09|156
1650978830000|2022-04-26 13:13:50|4269.69|4269.09|4269.69|4269.09|4269.94|4269.34|4269.69|4269.09|36
1650978840000|2022-04-26 13:14:00|4269.44|4268.84|4270.19|4269.59|4270.19|4269.59|4269.44|4268.84|130
1650978850000|2022-04-26 13:14:10|4270.44|4269.84|4269.94|4269.34|4270.69|4270.09|4269.94|4269.34|97
1650978860000|2022-04-26 13:14:20|4270.06|4269.46|4270.69|4270.09|4270.69|4270.09|4269.94|4269.34|74
1650978870000|2022-04-26 13:14:30|4270.19|4269.59|4270.19|4269.59|4270.44|4269.84|4270.19|4269.59|87
1650978880000|2022-04-26 13:14:40|4270.06|4269.46|4270.44|4269.84|4270.69|4270.09|4270.06|4269.46|88
1650978890000|2022-04-26 13:14:50|4270.69|4270.09|4270.44|4269.84|4270.69|4270.09|4270.44|4269.84|51
1650978900000|2022-04-26 13:15:00|4270.19|4269.59|4269.94|4269.34|4270.19|4269.59|4269.94|4269.34|42
1650978910000|2022-04-26 13:15:10|4270.19|4269.59|4270.19|4269.59|4270.19|4269.59|4269.94|4269.34|120
1650978920000|2022-04-26 13:15:20|4269.94|4269.34|4270.56|4269.96|4270.56|4269.96|4269.94|4269.34|80
1650978930000|2022-04-26 13:15:30|4270.69|4270.09|4270.69|4270.09|4271.19|4270.59|4270.69|4270.09|269
1650978940000|2022-04-26 13:15:40|4270.44|4269.84|4270.44|4269.84|4270.44|4269.84|4270.19|4269.59|75
1650978950000|2022-04-26 13:15:50|4270.69|4270.09|4270.94|4270.34|4271.19|4270.59|4270.69|4270.09|206
1650978960000|2022-04-26 13:16:00|4271.19|4270.59|4271.44|4270.84|4271.44|4270.84|4270.94|4270.34|176
1650978970000|2022-04-26 13:16:10|4271.56|4270.96|4271.19|4270.59|4271.69|4271.09|4271.19|4270.59|146
1650978980000|2022-04-26 13:16:20|4270.94|4270.34|4270.94|4270.34|4270.94|4270.34|4270.69|4270.09|48
1650978990000|2022-04-26 13:16:30|4270.69|4270.09|4270.94|4270.34|4271.19|4270.59|4270.69|4270.09|79
1650979000000|2022-04-26 13:16:40|4270.81|4270.21|4270.44|4269.84|4270.94|4270.34|4270.44|4269.84|100
1650979010000|2022-04-26 13:16:50|4270.19|4269.59|4270.69|4270.09|4270.69|4270.09|4270.19|4269.59|98
1650979020000|2022-04-26 13:17:00|4270.56|4269.96|4269.69|4269.09|4270.56|4269.96|4269.69|4269.09|136
1650979030000|2022-04-26 13:17:10|4269.94|4269.34|4270.69|4270.09|4270.69|4270.09|4269.94|4269.34|82
1650979040000|2022-04-26 13:17:20|4270.94|4270.34|4270.44|4269.84|4271.19|4270.59|4270.31|4269.71|166
1650979050000|2022-04-26 13:17:30|4270.69|4270.09|4270.56|4269.96|4270.69|4270.09|4270.44|4269.84|62
1650979060000|2022-04-26 13:17:40|4270.69|4270.09|4270.69|4270.09|4270.69|4270.09|4269.94|4269.34|68
1650979070000|2022-04-26 13:17:50|4270.44|4269.84|4270.19|4269.59|4270.44|4269.84|4270.19|4269.59|53
1650979080000|2022-04-26 13:18:00|4269.94|4269.34|4270.69|4270.09|4270.69|4270.09|4269.94|4269.34|78
1650979090000|2022-04-26 13:18:10|4270.81|4270.21|4270.69|4270.09|4270.94|4270.34|4270.69|4270.09|92
1650979100000|2022-04-26 13:18:20|4270.94|4270.34|4270.69|4270.09|4270.94|4270.34|4270.44|4269.84|92
1650979110000|2022-04-26 13:18:30|4270.44|4269.84|4270.44|4269.84|4270.69|4270.09|4270.44|4269.84|67
1650979120000|2022-04-26 13:18:40|4270.19|4269.59|4270.31|4269.71|4270.44|4269.84|4270.19|4269.59|69
1650979130000|2022-04-26 13:18:50|4270.44|4269.84|4270.81|4270.21|4270.94|4270.34|4270.44|4269.84|142
1650979140000|2022-04-26 13:19:00|4270.94|4270.34|4271.06|4270.46|4271.19|4270.59|4270.94|4270.34|66
1650979150000|2022-04-26 13:19:10|4270.94|4270.34|4271.19|4270.59|4271.19|4270.59|4270.94|4270.34|6
1650979160000|2022-04-26 13:19:20|4271.44|4270.84|4270.94|4270.34|4271.44|4270.84|4270.94|4270.34|92
1650979170000|2022-04-26 13:19:30|4271.06|4270.46|4270.56|4269.96|4271.19|4270.59|4270.56|4269.96|93
1650979180000|2022-04-26 13:19:40|4270.69|4270.09|4270.94|4270.34|4270.94|4270.34|4270.44|4269.84|134
1650979190000|2022-04-26 13:19:50|4271.19|4270.59|4271.19|4270.59|4271.19|4270.59|4270.81|4270.21|62
1650979200000|2022-04-26 13:20:00|4271.31|4270.71|4270.94|4270.34|4271.44|4270.84|4270.94|4270.34|91
1650979210000|2022-04-26 13:20:10|4270.69|4270.09|4270.94|4270.34|4270.94|4270.34|4270.69|4270.09|66
1650979220000|2022-04-26 13:20:20|4270.69|4270.09|4270.44|4269.84|4271.19|4270.59|4270.44|4269.84|164
1650979230000|2022-04-26 13:20:30|4270.19|4269.59|4269.44|4268.84|4270.19|4269.59|4269.44|4268.84|197
1650979240000|2022-04-26 13:20:40|4269.19|4268.59|4269.31|4268.71|4269.44|4268.84|4268.69|4268.09|349
1650979250000|2022-04-26 13:20:50|4269.19|4268.59|4268.69|4268.09|4269.31|4268.71|4268.44|4267.84|192
1650979260000|2022-04-26 13:21:00|4268.44|4267.84|4267.94|4267.34|4268.44|4267.84|4267.94|4267.34|225
1650979270000|2022-04-26 13:21:10|4267.69|4267.09|4267.69|4267.09|4268.19|4267.59|4267.44|4266.84|358
1650979280000|2022-04-26 13:21:20|4267.94|4267.34|4268.19|4267.59|4268.19|4267.59|4267.69|4267.09|58
1650979290000|2022-04-26 13:21:30|4268.94|4268.34|4268.44|4267.84|4268.94|4268.34|4268.44|4267.84|166
1650979300000|2022-04-26 13:21:40|4268.69|4268.09|4267.69|4267.09|4268.69|4268.09|4267.44|4266.84|176
1650979310000|2022-04-26 13:21:50|4268.19|4267.59|4267.94|4267.34|4268.19|4267.59|4267.94|4267.34|81
1650979320000|2022-04-26 13:22:00|4268.06|4267.46|4267.94|4267.34|4268.19|4267.59|4267.94|4267.34|39
1650979330000|2022-04-26 13:22:10|4267.69|4267.09|4267.44|4266.84|4267.69|4267.09|4267.44|4266.84|27
1650979340000|2022-04-26 13:22:20|4267.69|4267.09|4267.94|4267.34|4267.94|4267.34|4267.69|4267.09|358
1650979350000|2022-04-26 13:22:30|4268.19|4267.59|4267.94|4267.34|4268.44|4267.84|4267.94|4267.34|130
1650979360000|2022-04-26 13:22:40|4267.69|4267.09|4267.44|4266.84|4267.94|4267.34|4267.44|4266.84|162
1650979370000|2022-04-26 13:22:50|4267.69|4267.09|4268.19|4267.59|4268.19|4267.59|4267.69|4267.09|138
1650979380000|2022-04-26 13:23:00|4268.31|4267.71|4268.19|4267.59|4268.31|4267.71|4267.94|4267.34|82
1650979390000|2022-04-26 13:23:10|4267.94|4267.34|4268.44|4267.84|4268.69|4268.09|4267.94|4267.34|211
1650979400000|2022-04-26 13:23:20|4268.81|4268.21|4268.44|4267.84|4268.94|4268.34|4268.44|4267.84|111
1650979410000|2022-04-26 13:23:30|4268.69|4268.09|4268.44|4267.84|4268.69|4268.09|4268.31|4267.71|62
1650979420000|2022-04-26 13:23:40|4268.19|4267.59|4268.19|4267.59|4268.19|4267.59|4267.94|4267.34|86
1650979430000|2022-04-26 13:23:50|4268.06|4267.46|4268.19|4267.59|4268.19|4267.59|4267.81|4267.21|88
1650979440000|2022-04-26 13:24:00|4268.31|4267.71|4268.44|4267.84|4268.69|4268.09|4268.19|4267.59|184
1650979450000|2022-04-26 13:24:10|4268.19|4267.59|4268.31|4267.71|4268.44|4267.84|4267.94|4267.34|115
1650979460000|2022-04-26 13:24:20|4268.44|4267.84|4268.19|4267.59|4268.69|4268.09|4267.94|4267.34|57
1650979470000|2022-04-26 13:24:30|4268.06|4267.46|4267.81|4267.21|4268.19|4267.59|4267.81|4267.21|66
1650979480000|2022-04-26 13:24:40|4267.94|4267.34|4267.94|4267.34|4268.19|4267.59|4267.44|4266.84|371
1650979490000|2022-04-26 13:24:50|4268.19|4267.59|4268.69|4268.09|4268.69|4268.09|4268.19|4267.59|91
1650979500000|2022-04-26 13:25:00|4268.94|4268.34|4268.69|4268.09|4268.94|4268.34|4268.44|4267.84|132
1650979510000|2022-04-26 13:25:10|4268.44|4267.84|4268.94|4268.34|4268.94|4268.34|4268.44|4267.84|67
1650979520000|2022-04-26 13:25:20|||||||||73
1650979530000|2022-04-26 13:25:30|4269.19|4268.59|4269.44|4268.84|4269.44|4268.84|4269.19|4268.59|122
1650979540000|2022-04-26 13:25:40|4269.69|4269.09|4269.69|4269.09|4270.19|4269.59|4269.69|4269.09|242
1650979550000|2022-04-26 13:25:50|4270.19|4269.59|4269.94|4269.34|4270.19|4269.59|4269.69|4269.09|212
1650979560000|2022-04-26 13:26:00|4269.69|4269.09|4270.19|4269.59|4270.19|4269.59|4269.69|4269.09|151
1650979570000|2022-04-26 13:26:10|4270.44|4269.84|4270.44|4269.84|4270.44|4269.84|4270.44|4269.84|90
1650979580000|2022-04-26 13:26:20|4270.19|4269.59|4269.94|4269.34|4270.19|4269.59|4269.69|4269.09|201
1650979590000|2022-04-26 13:26:30|4269.69|4269.09|4269.44|4268.84|4269.69|4269.09|4269.44|4268.84|137
1650979600000|2022-04-26 13:26:40|4269.19|4268.59|4268.94|4268.34|4269.19|4268.59|4268.69|4268.09|166
1650979610000|2022-04-26 13:26:50|4268.69|4268.09|4268.69|4268.09|4268.94|4268.34|4268.69|4268.09|97
1650979620000|2022-04-26 13:27:00|4268.81|4268.21|4269.94|4269.34|4269.94|4269.34|4268.81|4268.21|227
1650979630000|2022-04-26 13:27:10|4269.69|4269.09|4270.19|4269.59|4270.69|4270.09|4269.69|4269.09|312
1650979640000|2022-04-26 13:27:20|4269.94|4269.34|4268.69|4268.09|4269.94|4269.34|4268.69|4268.09|363
1650979650000|2022-04-26 13:27:30|4268.94|4268.34|4268.94|4268.34|4268.94|4268.34|4268.69|4268.09|122
1650979660000|2022-04-26 13:27:40|4268.69|4268.09|4267.44|4266.84|4269.19|4268.59|4267.44|4266.84|361
1650979670000|2022-04-26 13:27:50|4267.69|4267.09|4267.69|4267.09|4267.69|4267.09|4267.44|4266.84|278
1650979680000|2022-04-26 13:28:00|4267.19|4266.59|4267.69|4267.09|4267.94|4267.34|4267.19|4266.59|322
1650979690000|2022-04-26 13:28:10|4267.44|4266.84|4267.44|4266.84|4267.69|4267.09|4267.44|4266.84|174
1650979700000|2022-04-26 13:28:20|4267.69|4267.09|4267.69|4267.09|4267.69|4267.09|4267.69|4267.09|113
1650979710000|2022-04-26 13:28:30|4267.81|4267.21|4268.69|4268.09|4268.69|4268.09|4267.69|4267.09|161
1650979720000|2022-04-26 13:28:40|4268.94|4268.34|4268.94|4268.34|4268.94|4268.34|4268.69|4268.09|220
1650979730000|2022-04-26 13:28:50|4269.19|4268.59|4269.19|4268.59|4269.19|4268.59|4268.94|4268.34|171
1650979740000|2022-04-26 13:29:00|4269.44|4268.84|4269.94|4269.34|4270.19|4269.59|4269.44|4268.84|454
1650979750000|2022-04-26 13:29:10|4270.19|4269.59|4270.69|4270.09|4270.69|4270.09|4269.94|4269.34|352
1650979760000|2022-04-26 13:29:20|4271.19|4270.59|4270.94|4270.34|4271.19|4270.59|4270.69|4270.09|437
1650979770000|2022-04-26 13:29:30|4270.69|4270.09|4271.44|4270.84|4271.94|4271.34|4270.69|4270.09|680
1650979780000|2022-04-26 13:29:40|4271.69|4271.09|4270.94|4270.34|4271.69|4271.09|4270.69|4270.09|497
1650979790000|2022-04-26 13:29:50|4270.69|4270.09|4269.94|4269.34|4270.94|4270.34|4269.44|4268.84|741
1650979800000|2022-04-26 13:30:00|4269.84|4269.44|4269.59|4269.19|4270.09|4269.69|4267.84|4267.44|4217
1650979810000|2022-04-26 13:30:10|4270.34|4269.94|4269.34|4268.94|4271.84|4271.44|4269.34|4268.94|2081
1650979820000|2022-04-26 13:30:20|4268.84|4268.44|4267.59|4267.19|4269.09|4268.69|4267.09|4266.69|2623
1650979830000|2022-04-26 13:30:30|4267.34|4266.94|4268.84|4268.44|4268.84|4268.44|4265.59|4265.19|2411
1650979840000|2022-04-26 13:30:40|4268.59|4268.19|4267.34|4266.94|4269.34|4268.94|4267.09|4266.69|1428
1650979850000|2022-04-26 13:30:50|4267.59|4267.19|4268.59|4268.19|4269.34|4268.94|4267.59|4267.19|945
1650979860000|2022-04-26 13:31:00|4268.34|4267.94|4268.09|4267.69|4268.59|4268.19|4267.09|4266.69|1433
1650979870000|2022-04-26 13:31:10|4267.84|4267.44|4266.59|4266.19|4268.84|4268.44|4266.59|4266.19|833
1650979880000|2022-04-26 13:31:20|4266.34|4265.94|4265.84|4265.44|4267.09|4266.69|4265.84|4265.44|788
1650979890000|2022-04-26 13:31:30|4266.09|4265.69|4264.84|4264.44|4266.09|4265.69|4264.09|4263.69|1491
1650979900000|2022-04-26 13:31:40|4264.59|4264.19|4263.84|4263.44|4264.59|4264.19|4263.34|4262.94|1044
1650979910000|2022-04-26 13:31:50|4264.34|4263.94|4263.59|4263.19|4264.34|4263.94|4263.09|4262.69|1138
1650979920000|2022-04-26 13:32:00|4263.09|4262.69|4264.09|4263.69|4264.34|4263.94|4262.84|4262.44|1126
1650979930000|2022-04-26 13:32:10|4264.34|4263.94|4265.09|4264.69|4265.59|4265.19|4264.34|4263.94|1162
1650979940000|2022-04-26 13:32:20|4264.84|4264.44|4266.34|4265.94|4266.34|4265.94|4264.34|4263.94|706
1650979950000|2022-04-26 13:32:30|4266.09|4265.69|4267.09|4266.69|4267.34|4266.94|4265.84|4265.44|1336
1650979960000|2022-04-26 13:32:40|4267.34|4266.94|4267.09|4266.69|4267.84|4267.44|4266.59|4266.19|992
1650979970000|2022-04-26 13:32:50|4267.34|4266.94|4266.09|4265.69|4267.34|4266.94|4266.09|4265.69|562
1650979980000|2022-04-26 13:33:00|4265.59|4265.19|4264.34|4263.94|4265.59|4265.19|4264.34|4263.94|1236
1650979990000|2022-04-26 13:33:10|4264.09|4263.69|4264.34|4263.94|4265.09|4264.69|4263.84|4263.44|856
1650980000000|2022-04-26 13:33:20|4264.09|4263.69|4264.09|4263.69|4265.09|4264.69|4263.84|4263.44|635
1650980010000|2022-04-26 13:33:30|4263.84|4263.44|4264.59|4264.19|4264.84|4264.44|4263.84|4263.44|509
1650980020000|2022-04-26 13:33:40|4265.84|4265.44|4266.84|4266.44|4267.34|4266.94|4265.59|4265.19|2439
1650980030000|2022-04-26 13:33:50|4267.09|4266.69|4266.59|4266.19|4267.34|4266.94|4266.59|4266.19|705
1650980040000|2022-04-26 13:34:00|4267.46|4267.06|4266.09|4265.69|4267.59|4267.19|4266.09|4265.69|948
1650980050000|2022-04-26 13:34:10|4265.84|4265.44|4266.84|4266.44|4266.84|4266.44|4265.84|4265.44|686
1650980060000|2022-04-26 13:34:20|4266.59|4266.19|4264.46|4264.06|4266.59|4266.19|4264.34|4263.94|938
1650980070000|2022-04-26 13:34:30|4264.09|4263.69|4263.34|4262.94|4264.34|4263.94|4263.09|4262.69|861
1650980080000|2022-04-26 13:34:40|4263.09|4262.69|4264.34|4263.94|4264.34|4263.94|4262.09|4261.69|1434
1650980090000|2022-04-26 13:34:50|4264.09|4263.69|4262.34|4261.94|4264.34|4263.94|4262.34|4261.94|593
1650980100000|2022-04-26 13:35:00|4262.59|4262.19|4262.34|4261.94|4263.09|4262.69|4261.09|4260.69|1983
1650980110000|2022-04-26 13:35:10|4262.09|4261.69|4263.09|4262.69|4264.09|4263.69|4262.09|4261.69|1409
1650980120000|2022-04-26 13:35:20|4263.34|4262.94|4262.84|4262.44|4263.34|4262.94|4262.34|4261.94|561
1650980130000|2022-04-26 13:35:30|4263.09|4262.69|4265.09|4264.69|4265.84|4265.44|4263.09|4262.69|1123
1650980140000|2022-04-26 13:35:40|4264.84|4264.44|4264.84|4264.44|4265.34|4264.94|4264.34|4263.94|640
1650980150000|2022-04-26 13:35:50|4265.09|4264.69|4264.34|4263.94|4265.34|4264.94|4264.09|4263.69|959
1650980160000|2022-04-26 13:36:00|4264.09|4263.69|4262.59|4262.19|4264.09|4263.69|4262.09|4261.69|958
1650980170000|2022-04-26 13:36:10|4262.84|4262.44|4263.34|4262.94|4263.34|4262.94|4262.09|4261.69|760
1650980180000|2022-04-26 13:36:20|4263.09|4262.69|4264.84|4264.44|4264.84|4264.44|4262.84|4262.44|798
1650980190000|2022-04-26 13:36:30|4264.59|4264.19|4264.59|4264.19|4265.84|4265.44|4264.34|4263.94|834
1650980200000|2022-04-26 13:36:40|4264.34|4263.94|4263.09|4262.69|4264.34|4263.94|4263.09|4262.69|564
1650980210000|2022-04-26 13:36:50|4262.84|4262.44|4263.09|4262.69|4263.21|4262.81|4262.21|4261.81|616
1650980220000|2022-04-26 13:37:00|4262.96|4262.56|4263.84|4263.44|4264.84|4264.44|4262.96|4262.56|743
1650980230000|2022-04-26 13:37:10|4264.34|4263.94|4265.34|4264.94|4265.84|4265.44|4264.34|4263.94|753
1650980240000|2022-04-26 13:37:20|4265.09|4264.69|4264.84|4264.44|4265.21|4264.81|4264.34|4263.94|450
1650980250000|2022-04-26 13:37:30|4264.34|4263.94|4262.84|4262.44|4264.59|4264.19|4262.34|4261.94|803
1650980260000|2022-04-26 13:37:40|4262.71|4262.31|4262.59|4262.19|4262.84|4262.44|4261.84|4261.44|584
1650980270000|2022-04-26 13:37:50|4262.34|4261.94|4262.59|4262.19|4262.59|4262.19|4261.84|4261.44|511
1650980280000|2022-04-26 13:38:00|4262.46|4262.06|4263.84|4263.44|4263.84|4263.44|4262.34|4261.94|556
1650980290000|2022-04-26 13:38:10|4264.09|4263.69|4262.59|4262.19|4264.34|4263.94|4262.34|4261.94|395
1650980300000|2022-04-26 13:38:20|4262.84|4262.44|4262.34|4261.94|4262.84|4262.44|4261.59|4261.19|643
1650980310000|2022-04-26 13:38:30|4262.59|4262.19|4262.09|4261.69|4262.59|4262.19|4261.34|4260.94|487
1650980320000|2022-04-26 13:38:40|4261.84|4261.44|4265.09|4264.69|4265.34|4264.94|4261.84|4261.44|1467
1650980330000|2022-04-26 13:38:50|4265.34|4264.94|4267.59|4267.19|4267.84|4267.44|4265.34|4264.94|1757
1650980340000|2022-04-26 13:39:00|4267.09|4266.69|4267.34|4266.94|4267.34|4266.94|4266.09|4265.69|853
1650980350000|2022-04-26 13:39:10|4267.59|4267.19|4265.84|4265.44|4268.59|4268.19|4265.46|4265.06|1129
1650980360000|2022-04-26 13:39:20|4265.59|4265.19|4265.09|4264.69|4265.84|4265.44|4264.34|4263.94|678
1650980370000|2022-04-26 13:39:30|4264.59|4264.19|4263.84|4263.44|4264.59|4264.19|4263.09|4262.69|715
1650980380000|2022-04-26 13:39:40|4263.96|4263.56|4264.09|4263.69|4264.59|4264.19|4263.09|4262.69|962
1650980390000|2022-04-26 13:39:50|4263.84|4263.44|4263.09|4262.69|4264.59|4264.19|4263.09|4262.69|603
1650980400000|2022-04-26 13:40:00|4262.84|4262.44|4261.84|4261.44|4262.84|4262.44|4261.59|4261.19|1459
1650980410000|2022-04-26 13:40:10|4262.09|4261.69|4261.84|4261.44|4262.09|4261.69|4260.59|4260.19|1432
1650980420000|2022-04-26 13:40:20|4261.59|4261.19|4264.46|4264.06|4264.46|4264.06|4261.46|4261.06|793
1650980430000|2022-04-26 13:40:30|4265.09|4264.69|4261.59|4261.19|4265.09|4264.69|4261.34|4260.94|990
1650980440000|2022-04-26 13:40:40|4261.09|4260.69|4260.59|4260.19|4261.46|4261.06|4260.59|4260.19|999
1650980450000|2022-04-26 13:40:50|4260.84|4260.44|4259.09|4258.69|4260.84|4260.44|4258.59|4258.19|1733
1650980460000|2022-04-26 13:41:00|4259.34|4258.94|4259.84|4259.44|4260.09|4259.69|4259.09|4258.69|1013
1650980470000|2022-04-26 13:41:10|4259.96|4259.56|4259.59|4259.19|4259.96|4259.56|4259.34|4258.94|851
1650980480000|2022-04-26 13:41:20|4259.84|4259.44|4258.84|4258.44|4259.84|4259.44|4258.71|4258.31|614
1650980490000|2022-04-26 13:41:30|4259.09|4258.69|4258.84|4258.44|4259.46|4259.06|4258.84|4258.44|617
1650980500000|2022-04-26 13:41:40|4259.09|4258.69|4259.09|4258.69|4259.59|4259.19|4258.84|4258.44|535
1650980510000|2022-04-26 13:41:50|4259.34|4258.94|4259.09|4258.69|4259.59|4259.19|4258.84|4258.44|484
1650980520000|2022-04-26 13:42:00|4258.84|4258.44|4256.84|4256.44|4258.84|4258.44|4256.21|4255.81|1825
1650980530000|2022-04-26 13:42:10|4256.59|4256.19|4255.09|4254.69|4256.59|4256.19|4255.09|4254.69|1264
1650980540000|2022-04-26 13:42:20|4255.34|4254.94|4255.59|4255.19|4256.34|4255.94|4254.84|4254.44|1987
1650980550000|2022-04-26 13:42:30|4255.84|4255.44|4256.09|4255.69|4256.34|4255.94|4255.09|4254.69|895
1650980560000|2022-04-26 13:42:40|4256.34|4255.94|4256.46|4256.06|4257.09|4256.69|4256.09|4255.69|1027
1650980570000|2022-04-26 13:42:50|4256.34|4255.94|4255.34|4254.94|4256.59|4256.19|4255.34|4254.94|856
1650980580000|2022-04-26 13:43:00|4255.59|4255.19|4255.84|4255.44|4255.84|4255.44|4254.59|4254.19|902
1650980590000|2022-04-26 13:43:10|4256.09|4255.69|4254.59|4254.19|4256.34|4255.94|4254.59|4254.19|682
1650980600000|2022-04-26 13:43:20|4254.84|4254.44|4254.59|4254.19|4254.84|4254.44|4253.34|4252.94|1346
1650980610000|2022-04-26 13:43:30|4254.84|4254.44|4254.09|4253.69|4255.09|4254.69|4254.09|4253.69|867
1650980620000|2022-04-26 13:43:40|4254.34|4253.94|4255.34|4254.94|4255.59|4255.19|4254.34|4253.94|581
1650980630000|2022-04-26 13:43:50|4255.09|4254.69|4254.59|4254.19|4255.34|4254.94|4254.09|4253.69|1010
1650980640000|2022-04-26 13:44:00|4254.34|4253.94|4255.09|4254.69|4255.34|4254.94|4254.34|4253.94|905
1650980650000|2022-04-26 13:44:10|4254.84|4254.44|4254.84|4254.44|4255.34|4254.94|4254.59|4254.19|476
1650980660000|2022-04-26 13:44:20|4254.59|4254.19|4254.59|4254.19|4255.34|4254.94|4254.09|4253.69|640
1650980670000|2022-04-26 13:44:30|4254.46|4254.06|4253.84|4253.44|4254.59|4254.19|4253.59|4253.19|538
1650980680000|2022-04-26 13:44:40|4254.21|4253.81|4254.09|4253.69|4254.59|4254.19|4253.84|4253.44|428
1650980690000|2022-04-26 13:44:50|4254.34|4253.94|4253.84|4253.44|4254.59|4254.19|4253.84|4253.44|692
1650980700000|2022-04-26 13:45:00|4253.59|4253.19|4254.09|4253.69|4254.34|4253.94|4253.34|4252.94|1739
1650980710000|2022-04-26 13:45:10|4254.59|4254.19|4254.09|4253.69|4254.84|4254.44|4253.84|4253.44|1219
1650980720000|2022-04-26 13:45:20|4254.34|4253.94|4254.09|4253.69|4254.34|4253.94|4253.59|4253.19|669
1650980730000|2022-04-26 13:45:30|4253.84|4253.44|4254.59|4254.19|4254.84|4254.44|4253.84|4253.44|664
1650980740000|2022-04-26 13:45:40|4254.84|4254.44|4253.84|4253.44|4254.84|4254.44|4253.59|4253.19|584
1650980750000|2022-04-26 13:45:50|4253.59|4253.19|4254.84|4254.44|4254.84|4254.44|4253.59|4253.19|530
1650980760000|2022-04-26 13:46:00|4254.59|4254.19|4255.34|4254.94|4255.84|4255.44|4254.59|4254.19|832
1650980770000|2022-04-26 13:46:10|4255.09|4254.69|4253.84|4253.44|4255.46|4255.06|4253.84|4253.44|772
1650980780000|2022-04-26 13:46:20|4253.96|4253.56|4253.59|4253.19|4253.96|4253.56|4251.59|4251.19|1793
1650980790000|2022-04-26 13:46:30|4254.09|4253.69|4253.84|4253.44|4254.59|4254.19|4253.84|4253.44|1238
1650980800000|2022-04-26 13:46:40|4254.21|4253.81|4256.21|4255.81|4256.59|4256.19|4253.59|4253.19|1088
1650980810000|2022-04-26 13:46:50|4256.09|4255.69|4253.59|4253.19|4256.09|4255.69|4253.59|4253.19|660
1650980820000|2022-04-26 13:47:00|4253.46|4253.06|4252.59|4252.19|4253.46|4253.06|4251.84|4251.44|609
1650980830000|2022-04-26 13:47:10|4252.84|4252.44|4253.09|4252.69|4253.59|4253.19|4252.84|4252.44|478
1650980840000|2022-04-26 13:47:20|4252.84|4252.44|4252.59|4252.19|4253.09|4252.69|4252.09|4251.69|623
1650980850000|2022-04-26 13:47:30|4252.34|4251.94|4252.59|4252.19|4253.09|4252.69|4252.09|4251.69|543
1650980860000|2022-04-26 13:47:40|4252.84|4252.44|4253.59|4253.19|4253.59|4253.19|4252.09|4251.69|790
1650980870000|2022-04-26 13:47:50|4253.84|4253.44|4256.59|4256.19|4256.59|4256.19|4253.71|4253.31|1060
1650980880000|2022-04-26 13:48:00|4256.34|4255.94|4258.21|4257.81|4258.21|4257.81|4255.84|4255.44|1141
1650980890000|2022-04-26 13:48:10|4258.34|4257.94|4257.09|4256.69|4258.84|4258.44|4257.09|4256.69|1339
1650980900000|2022-04-26 13:48:20|4256.84|4256.44|4258.84|4258.44|4258.84|4258.44|4256.84|4256.44|921
1650980910000|2022-04-26 13:48:30|4259.34|4258.94|4259.09|4258.69|4259.34|4258.94|4258.34|4257.94|812
1650980920000|2022-04-26 13:48:40|4259.34|4258.94|4259.59|4259.19|4260.09|4259.69|4258.84|4258.44|978
1650980930000|2022-04-26 13:48:50|4259.34|4258.94|4259.84|4259.44|4260.09|4259.69|4259.34|4258.94|611
1650980940000|2022-04-26 13:49:00|4260.09|4259.69|4261.84|4261.44|4261.84|4261.44|4259.84|4259.44|1240
1650980950000|2022-04-26 13:49:10|4261.71|4261.31|4262.09|4261.69|4262.34|4261.94|4261.09|4260.69|905
1650980960000|2022-04-26 13:49:20|4261.84|4261.44|4260.96|4260.56|4262.09|4261.69|4260.84|4260.44|711
1650980970000|2022-04-26 13:49:30|4260.84|4260.44|4259.21|4258.81|4261.09|4260.69|4259.09|4258.69|813
1650980980000|2022-04-26 13:49:40|4259.09|4258.69|4256.09|4255.69|4259.09|4258.69|4256.09|4255.69|1045
1650980990000|2022-04-26 13:49:50|4255.84|4255.44|4253.34|4252.94|4255.84|4255.44|4253.34|4252.94|1524
1650981000000|2022-04-26 13:50:00|4252.84|4252.44|4252.84|4252.44|4253.09|4252.69|4252.46|4252.06|1645
1650981010000|2022-04-26 13:50:10|4252.59|4252.19|4251.84|4251.44|4252.84|4252.44|4251.84|4251.44|983
1650981020000|2022-04-26 13:50:20|4252.34|4251.94|4252.84|4252.44|4253.59|4253.19|4251.84|4251.44|1180
1650981030000|2022-04-26 13:50:30|4253.09|4252.69|4250.34|4249.94|4253.09|4252.69|4250.34|4249.94|1281
1650981040000|2022-04-26 13:50:40|4250.21|4249.81|4248.84|4248.44|4250.34|4249.94|4248.59|4248.19|1897
1650981050000|2022-04-26 13:50:50|4249.09|4248.69|4249.59|4249.19|4249.84|4249.44|4248.84|4248.44|1237
1650981060000|2022-04-26 13:51:00|4249.84|4249.44|4250.84|4250.44|4251.59|4251.19|4249.34|4248.94|1502
1650981070000|2022-04-26 13:51:10|4251.09|4250.69|4252.34|4251.94|4252.34|4251.94|4251.09|4250.69|1011
1650981080000|2022-04-26 13:51:20|4252.59|4252.19|4254.09|4253.69|4255.34|4254.94|4252.59|4252.19|2841
1650981090000|2022-04-26 13:51:30|4254.34|4253.94|4254.34|4253.94|4255.09|4254.69|4254.09|4253.69|780
1650981100000|2022-04-26 13:51:40|4254.59|4254.19|4253.59|4253.19|4255.59|4255.19|4253.59|4253.19|779
1650981110000|2022-04-26 13:51:50|4253.84|4253.44|4254.84|4254.44|4255.09|4254.69|4253.59|4253.19|836
1650981120000|2022-04-26 13:52:00|4254.96|4254.56|4255.09|4254.69|4256.34|4255.94|4254.59|4254.19|925
1650981130000|2022-04-26 13:52:10|4255.34|4254.94|4253.96|4253.56|4255.34|4254.94|4253.96|4253.56|530
1650981140000|2022-04-26 13:52:20|4253.84|4253.44|4253.59|4253.19|4253.84|4253.44|4253.59|4253.19|474
1650981150000|2022-04-26 13:52:30|4253.84|4253.44|4252.84|4252.44|4253.84|4253.44|4252.59|4252.19|624
1650981160000|2022-04-26 13:52:40|4253.09|4252.69|4254.09|4253.69|4254.09|4253.69|4252.59|4252.19|550
1650981170000|2022-04-26 13:52:50|4253.84|4253.44|4253.34|4252.94|4254.34|4253.94|4253.34|4252.94|516
1650981180000|2022-04-26 13:53:00|4253.09|4252.69|4252.09|4251.69|4253.09|4252.69|4252.09|4251.69|613
1650981190000|2022-04-26 13:53:10|4252.34|4251.94|4251.84|4251.44|4252.59|4252.19|4251.84|4251.44|627
1650981200000|2022-04-26 13:53:20|4251.59|4251.19|4250.84|4250.44|4251.59|4251.19|4250.84|4250.44|628
1650981210000|2022-04-26 13:53:30|4250.59|4250.19|4250.84|4250.44|4251.34|4250.94|4249.59|4249.19|1091
1650981220000|2022-04-26 13:53:40|4250.59|4250.19|4249.34|4248.94|4250.84|4250.44|4249.34|4248.94|350
1650981230000|2022-04-26 13:53:50|4249.09|4248.69|4249.34|4248.94|4249.96|4249.56|4248.84|4248.44|798
1650981240000|2022-04-26 13:54:00|4249.09|4248.69|4248.84|4248.44|4249.84|4249.44|4248.59|4248.19|1058
1650981250000|2022-04-26 13:54:10|4249.34|4248.94|4248.59|4248.19|4249.34|4248.94|4248.46|4248.06|699
1650981260000|2022-04-26 13:54:20|4248.84|4248.44|4248.09|4247.69|4248.84|4248.44|4247.84|4247.44|630
1650981270000|2022-04-26 13:54:30|4248.21|4247.81|4248.09|4247.69|4249.34|4248.94|4248.09|4247.69|505
1650981280000|2022-04-26 13:54:40|4248.34|4247.94|4248.09|4247.69|4248.34|4247.94|4247.84|4247.44|394
1650981290000|2022-04-26 13:54:50|4247.84|4247.44|4247.09|4246.69|4247.84|4247.44|4247.09|4246.69|651
1650981300000|2022-04-26 13:55:00|4247.34|4246.94|4248.84|4248.44|4249.59|4249.19|4247.09|4246.69|1468
1650981310000|2022-04-26 13:55:10|4248.59|4248.19|4249.59|4249.19|4249.59|4249.19|4248.59|4248.19|635
1650981320000|2022-04-26 13:55:20|4249.84|4249.44|4248.34|4247.94|4249.84|4249.44|4248.34|4247.94|851
1650981330000|2022-04-26 13:55:30|4248.46|4248.06|4248.59|4248.19|4249.34|4248.94|4248.34|4247.94|449
1650981340000|2022-04-26 13:55:40|4248.34|4247.94|4248.84|4248.44|4248.84|4248.44|4248.09|4247.69|439
1650981350000|2022-04-26 13:55:50|4248.96|4248.56|4248.34|4247.94|4248.96|4248.56|4247.84|4247.44|682
1650981360000|2022-04-26 13:56:00|4248.84|4248.44|4250.09|4249.69|4250.34|4249.94|4248.59|4248.19|730
1650981370000|2022-04-26 13:56:10|4250.34|4249.94|4249.34|4248.94|4250.34|4249.94|4248.84|4248.44|465
1650981380000|2022-04-26 13:56:20|4249.59|4249.19|4248.34|4247.94|4250.09|4249.69|4248.34|4247.94|796
1650981390000|2022-04-26 13:56:30|4248.59|4248.19|4248.34|4247.94|4249.34|4248.94|4248.34|4247.94|399
1650981400000|2022-04-26 13:56:40|4248.09|4247.69|4246.59|4246.19|4248.34|4247.94|4246.59|4246.19|818
1650981410000|2022-04-26 13:56:50|4246.34|4245.94|4248.34|4247.94|4248.34|4247.94|4246.34|4245.94|604
1650981420000|2022-04-26 13:57:00|4248.59|4248.19|4247.84|4247.44|4248.84|4248.44|4247.59|4247.19|501
1650981430000|2022-04-26 13:57:10|4248.09|4247.69|4247.59|4247.19|4248.84|4248.44|4247.34|4246.94|536
1650981440000|2022-04-26 13:57:20|4247.34|4246.94|4247.09|4246.69|4248.09|4247.69|4246.84|4246.44|324
1650981450000|2022-04-26 13:57:30|4246.84|4246.44|4246.34|4245.94|4247.34|4246.94|4246.34|4245.94|650
1650981460000|2022-04-26 13:57:40|4246.59|4246.19|4246.34|4245.94|4246.84|4246.44|4246.34|4245.94|521
1650981470000|2022-04-26 13:57:50|4246.09|4245.69|4246.59|4246.19|4247.09|4246.69|4245.84|4245.44|599
1650981480000|2022-04-26 13:58:00|4246.34|4245.94|4246.71|4246.31|4246.71|4246.31|4245.84|4245.44|519
1650981490000|2022-04-26 13:58:10|4246.59|4246.19|4247.09|4246.69|4247.34|4246.94|4246.09|4245.69|390
1650981500000|2022-04-26 13:58:20|4247.34|4246.94|4248.09|4247.69|4248.34|4247.94|4247.34|4246.94|712
1650981510000|2022-04-26 13:58:30|4248.34|4247.94|4247.84|4247.44|4248.59|4248.19|4247.84|4247.44|477
1650981520000|2022-04-26 13:58:40|4248.09|4247.69|4247.84|4247.44|4248.59|4248.19|4247.84|4247.44|231
1650981530000|2022-04-26 13:58:50|4247.59|4247.19|4247.84|4247.44|4248.09|4247.69|4247.34|4246.94|265
1650981540000|2022-04-26 13:59:00|4247.71|4247.31|4248.59|4248.19|4248.59|4248.19|4247.34|4246.94|471
1650981550000|2022-04-26 13:59:10|4248.84|4248.44|4250.09|4249.69|4250.46|4250.06|4248.34|4247.94|646
1650981560000|2022-04-26 13:59:20|4249.84|4249.44|4250.34|4249.94|4250.34|4249.94|4249.34|4248.94|354
1650981570000|2022-04-26 13:59:30|4250.09|4249.69|4250.34|4249.94|4250.34|4249.94|4249.84|4249.44|232
1650981580000|2022-04-26 13:59:40|4250.21|4249.81|4249.21|4248.81|4250.59|4250.19|4249.09|4248.69|503
1650981590000|2022-04-26 13:59:50|4249.09|4248.69|4249.96|4249.56|4250.09|4249.69|4248.84|4248.44|411
1650981600000|2022-04-26 14:00:00|4249.71|4249.31|4249.84|4249.44|4249.84|4249.44|4248.21|4247.81|993
1650981610000|2022-04-26 14:00:10|4249.09|4248.69|4248.59|4248.19|4249.09|4248.69|4247.96|4247.56|637
1650981620000|2022-04-26 14:00:20|4248.84|4248.44|4248.34|4247.94|4250.34|4249.94|4248.34|4247.94|949
1650981630000|2022-04-26 14:00:30|4247.84|4247.44|4247.09|4246.69|4248.09|4247.69|4246.84|4246.44|779
1650981640000|2022-04-26 14:00:40|4247.34|4246.94|4250.34|4249.94|4250.84|4250.44|4247.34|4246.94|1429
1650981650000|2022-04-26 14:00:50|4250.09|4249.69|4249.84|4249.44|4250.59|4250.19|4249.09|4248.69|731
1650981660000|2022-04-26 14:01:00|4249.59|4249.19|4249.59|4249.19|4249.84|4249.44|4248.84|4248.44|567
1650981670000|2022-04-26 14:01:10|4249.09|4248.69|4247.34|4246.94|4249.09|4248.69|4247.09|4246.69|1610
1650981680000|2022-04-26 14:01:20|4247.59|4247.19|4246.34|4245.94|4247.59|4247.19|4246.09|4245.69|1500
1650981690000|2022-04-26 14:01:30|4246.21|4245.81|4246.34|4245.94|4246.84|4246.44|4245.84|4245.44|1136
1650981700000|2022-04-26 14:01:40|4246.84|4246.44|4247.84|4247.44|4248.59|4248.19|4246.84|4246.44|1232
1650981710000|2022-04-26 14:01:50|4247.59|4247.19|4247.09|4246.69|4247.84|4247.44|4246.84|4246.44|571
1650981720000|2022-04-26 14:02:00|4246.84|4246.44|4246.09|4245.69|4246.84|4246.44|4245.59|4245.19|745
1650981730000|2022-04-26 14:02:10|4246.34|4245.94|4246.09|4245.69|4246.34|4245.94|4245.84|4245.44|566
1650981740000|2022-04-26 14:02:20|4246.34|4245.94|4245.84|4245.44|4246.59|4246.19|4245.59|4245.19|582
1650981750000|2022-04-26 14:02:30|4245.96|4245.56|4247.09|4246.69|4247.09|4246.69|4245.84|4245.44|907
1650981760000|2022-04-26 14:02:40|4246.59|4246.19|4245.84|4245.44|4246.84|4246.44|4245.84|4245.44|479
1650981770000|2022-04-26 14:02:50|4245.96|4245.56|4245.59|4245.19|4246.34|4245.94|4245.59|4245.19|620
1650981780000|2022-04-26 14:03:00|4246.09|4245.69|4246.09|4245.69|4246.34|4245.94|4245.59|4245.19|922
1650981790000|2022-04-26 14:03:10|4245.84|4245.44|4247.09|4246.69|4247.09|4246.69|4245.59|4245.19|2074
1650981800000|2022-04-26 14:03:20|4246.84|4246.44|4246.09|4245.69|4247.09|4246.69|4246.09|4245.69|494
1650981810000|2022-04-26 14:03:30|4246.34|4245.94|4246.59|4246.19|4246.84|4246.44|4246.09|4245.69|539
1650981820000|2022-04-26 14:03:40|4246.34|4245.94|4247.59|4247.19|4247.59|4247.19|4246.34|4245.94|563
1650981830000|2022-04-26 14:03:50|4247.84|4247.44|4249.09|4248.69|4249.34|4248.94|4247.59|4247.19|850
1650981840000|2022-04-26 14:04:00|4248.59|4248.19|4248.84|4248.44|4248.84|4248.44|4247.59|4247.19|728
1650981850000|2022-04-26 14:04:10|4248.59|4248.19|4247.59|4247.19|4248.84|4248.44|4247.34|4246.94|843
1650981860000|2022-04-26 14:04:20|4247.34|4246.94|4246.34|4245.94|4247.34|4246.94|4246.34|4245.94|711
1650981870000|2022-04-26 14:04:30|4246.46|4246.06|4247.09|4246.69|4247.34|4246.94|4246.09|4245.69|686
1650981880000|2022-04-26 14:04:40|4246.84|4246.44|4246.84|4246.44|4246.84|4246.44|4246.09|4245.69|665
1650981890000|2022-04-26 14:04:50|4246.59|4246.19|4249.09|4248.69|4249.59|4249.19|4246.59|4246.19|1144
1650981900000|2022-04-26 14:05:00|4248.59|4248.19|4250.34|4249.94|4250.34|4249.94|4247.84|4247.44|968
1650981910000|2022-04-26 14:05:10|4250.59|4250.19|4251.34|4250.94|4251.84|4251.44|4250.09|4249.69|1078
1650981920000|2022-04-26 14:05:20|4251.59|4251.19|4253.34|4252.94|4253.59|4253.19|4251.59|4251.19|1253
1650981930000|2022-04-26 14:05:30|4253.59|4253.19|4253.34|4252.94|4253.84|4253.44|4252.59|4252.19|1277
1650981940000|2022-04-26 14:05:40|4252.59|4252.19|4253.09|4252.69|4253.84|4253.44|4252.59|4252.19|1189
1650981950000|2022-04-26 14:05:50|4254.09|4253.69|4253.34|4252.94|4254.34|4253.94|4253.34|4252.94|1900
1650981960000|2022-04-26 14:06:00|4253.59|4253.19|4253.46|4253.06|4254.34|4253.94|4253.34|4252.94|1385
1650981970000|2022-04-26 14:06:10|4253.34|4252.94|4253.84|4253.44|4254.34|4253.94|4252.84|4252.44|688
1650981980000|2022-04-26 14:06:20|4254.09|4253.69|4253.84|4253.44|4254.34|4253.94|4253.59|4253.19|966
1650981990000|2022-04-26 14:06:30|4253.71|4253.31|4254.09|4253.69|4254.34|4253.94|4253.71|4253.31|1141
1650982000000|2022-04-26 14:06:40|4254.34|4253.94|4254.34|4253.94|4254.34|4253.94|4254.09|4253.69|1205
1650982010000|2022-04-26 14:06:50|4254.09|4253.69|4255.84|4255.44|4255.84|4255.44|4253.84|4253.44|2131
1650982020000|2022-04-26 14:07:00|4255.59|4255.19|4256.84|4256.44|4257.59|4257.19|4255.34|4254.94|1389
1650982030000|2022-04-26 14:07:10|4256.09|4255.69|4255.09|4254.69|4256.34|4255.94|4254.84|4254.44|1103
1650982040000|2022-04-26 14:07:20|4254.84|4254.44|4254.09|4253.69|4254.84|4254.44|4253.84|4253.44|910
1650982050000|2022-04-26 14:07:30|4253.84|4253.44|4255.84|4255.44|4255.84|4255.44|4253.84|4253.44|588
1650982060000|2022-04-26 14:07:40|4255.59|4255.19|4256.71|4256.31|4256.96|4256.56|4255.59|4255.19|614
1650982070000|2022-04-26 14:07:50|4256.59|4256.19|4256.84|4256.44|4257.84|4257.44|4255.84|4255.44|764
1650982080000|2022-04-26 14:08:00|4256.59|4256.19|4255.84|4255.44|4257.09|4256.69|4255.84|4255.44|817
1650982090000|2022-04-26 14:08:10|4255.34|4254.94|4254.59|4254.19|4255.59|4255.19|4254.59|4254.19|936
1650982100000|2022-04-26 14:08:20|4254.34|4253.94|4253.84|4253.44|4254.59|4254.19|4253.84|4253.44|762
1650982110000|2022-04-26 14:08:30|4254.09|4253.69|4253.34|4252.94|4254.09|4253.69|4253.34|4252.94|738
1650982120000|2022-04-26 14:08:40|4253.09|4252.69|4252.59|4252.19|4253.09|4252.69|4252.59|4252.19|955
1650982130000|2022-04-26 14:08:50|4252.84|4252.44|4254.34|4253.94|4254.59|4254.19|4252.84|4252.44|682
1650982140000|2022-04-26 14:09:00|4254.09|4253.69|4253.09|4252.69|4254.34|4253.94|4252.84|4252.44|747
1650982150000|2022-04-26 14:09:10|4252.84|4252.44|4252.59|4252.19|4253.34|4252.94|4252.34|4251.94|411
1650982160000|2022-04-26 14:09:20|4252.84|4252.44|4254.09|4253.69|4254.09|4253.69|4252.71|4252.31|385
1650982170000|2022-04-26 14:09:30|4254.34|4253.94|4256.34|4255.94|4256.34|4255.94|4254.34|4253.94|820
1650982180000|2022-04-26 14:09:40|4256.59|4256.19|4256.84|4256.44|4257.59|4257.19|4256.59|4256.19|660
1650982190000|2022-04-26 14:09:50|4256.59|4256.19|4255.84|4255.44|4256.71|4256.31|4255.84|4255.44|649
1650982200000|2022-04-26 14:10:00|4255.59|4255.19|4256.09|4255.69|4256.34|4255.94|4254.84|4254.44|788
1650982210000|2022-04-26 14:10:10|4256.34|4255.94|4257.34|4256.94|4257.84|4257.44|4256.09|4255.69|777
1650982220000|2022-04-26 14:10:20|4257.09|4256.69|4255.84|4255.44|4257.34|4256.94|4255.59|4255.19|658
1650982230000|2022-04-26 14:10:30|4256.09|4255.69|4256.84|4256.44|4257.34|4256.94|4256.09|4255.69|419
1650982240000|2022-04-26 14:10:40|4256.59|4256.19|4256.59|4256.19|4257.34|4256.94|4256.59|4256.19|465
1650982250000|2022-04-26 14:10:50|4256.34|4255.94|4255.09|4254.69|4256.34|4255.94|4254.84|4254.44|467
1650982260000|2022-04-26 14:11:00|4255.59|4255.19|4255.09|4254.69|4255.59|4255.19|4254.84|4254.44|773
1650982270000|2022-04-26 14:11:10|4255.59|4255.19|4254.59|4254.19|4255.59|4255.19|4254.59|4254.19|928
1650982280000|2022-04-26 14:11:20|4254.84|4254.44|4255.09|4254.69|4255.34|4254.94|4254.59|4254.19|952
1650982290000|2022-04-26 14:11:30|4254.59|4254.19|4251.84|4251.44|4254.59|4254.19|4251.84|4251.44|1341
1650982300000|2022-04-26 14:11:40|4251.59|4251.19|4250.09|4249.69|4251.84|4251.44|4250.09|4249.69|1031
1650982310000|2022-04-26 14:11:50|4249.59|4249.19|4249.59|4249.19|4250.09|4249.69|4249.34|4248.94|905
1650982320000|2022-04-26 14:12:00|4249.34|4248.94|4248.59|4248.19|4249.59|4249.19|4248.34|4247.94|1796
1650982330000|2022-04-26 14:12:10|4248.84|4248.44|4248.59|4248.19|4249.21|4248.81|4248.34|4247.94|689
1650982340000|2022-04-26 14:12:20|4248.84|4248.44|4248.09|4247.69|4248.84|4248.44|4247.84|4247.44|560
1650982350000|2022-04-26 14:12:30|4247.84|4247.44|4248.34|4247.94|4248.84|4248.44|4247.59|4247.19|696
1650982360000|2022-04-26 14:12:40|4248.09|4247.69|4248.09|4247.69|4248.34|4247.94|4247.84|4247.44|332
1650982370000|2022-04-26 14:12:50|4247.84|4247.44|4247.34|4246.94|4247.84|4247.44|4247.09|4246.69|730
1650982380000|2022-04-26 14:13:00|4247.09|4246.69|4245.84|4245.44|4247.09|4246.69|4244.84|4244.44|1463
1650982390000|2022-04-26 14:13:10|4245.96|4245.56|4246.34|4245.94|4246.34|4245.94|4245.84|4245.44|500
1650982400000|2022-04-26 14:13:20|4246.59|4246.19|4245.84|4245.44|4246.59|4246.19|4245.09|4244.69|747
1650982410000|2022-04-26 14:13:30|4246.09|4245.69|4246.84|4246.44|4247.09|4246.69|4246.09|4245.69|982
1650982420000|2022-04-26 14:13:40|4246.59|4246.19|4245.34|4244.94|4247.59|4247.19|4245.34|4244.94|566
1650982430000|2022-04-26 14:13:50|4245.71|4245.31|4245.09|4244.69|4245.84|4245.44|4245.09|4244.69|858
1650982440000|2022-04-26 14:14:00|4245.34|4244.94|4245.34|4244.94|4245.84|4245.44|4245.09|4244.69|652
1650982450000|2022-04-26 14:14:10|4245.84|4245.44|4246.09|4245.69|4247.34|4246.94|4245.84|4245.44|880
1650982460000|2022-04-26 14:14:20|4245.84|4245.44|4246.59|4246.19|4246.59|4246.19|4245.84|4245.44|585
1650982470000|2022-04-26 14:14:30|4246.34|4245.94|4246.09|4245.69|4246.59|4246.19|4245.84|4245.44|338
1650982480000|2022-04-26 14:14:40|4245.84|4245.44|4245.34|4244.94|4246.34|4245.94|4245.34|4244.94|670
1650982490000|2022-04-26 14:14:50|4245.21|4244.81|4245.59|4245.19|4245.59|4245.19|4245.09|4244.69|941
1650982500000|2022-04-26 14:15:00|4245.34|4244.94|4244.09|4243.69|4245.34|4244.94|4243.84|4243.44|1683
1650982510000|2022-04-26 14:15:10|4243.84|4243.44|4242.09|4241.69|4244.09|4243.69|4241.84|4241.44|1864
1650982520000|2022-04-26 14:15:20|4241.84|4241.44|4241.09|4240.69|4242.59|4242.19|4240.84|4240.44|1497
1650982530000|2022-04-26 14:15:30|4241.34|4240.94|4240.84|4240.44|4241.34|4240.94|4239.84|4239.44|1528
1650982540000|2022-04-26 14:15:40|4241.09|4240.69|4240.59|4240.19|4242.09|4241.69|4240.09|4239.69|1451
1650982550000|2022-04-26 14:15:50|4240.34|4239.94|4239.59|4239.19|4240.34|4239.94|4239.46|4239.06|1114
1650982560000|2022-04-26 14:16:00|4239.34|4238.94|4238.09|4237.69|4239.84|4239.44|4238.09|4237.69|1104
1650982570000|2022-04-26 14:16:10|4237.84|4237.44|4238.34|4237.94|4238.84|4238.44|4237.84|4237.44|1152
1650982580000|2022-04-26 14:16:20|4238.09|4237.69|4236.84|4236.44|4238.34|4237.94|4236.59|4236.19|1134
1650982590000|2022-04-26 14:16:30|4237.09|4236.69|4236.09|4235.69|4237.09|4236.69|4235.84|4235.44|1073
1650982600000|2022-04-26 14:16:40|4235.84|4235.44|4235.59|4235.19|4236.59|4236.19|4235.34|4234.94|1337
1650982610000|2022-04-26 14:16:50|4235.84|4235.44|4235.09|4234.69|4236.34|4235.94|4234.34|4233.94|1568
1650982620000|2022-04-26 14:17:00|4235.34|4234.94|4235.59|4235.19|4235.84|4235.44|4234.34|4233.94|1002
1650982630000|2022-04-26 14:17:10|4235.34|4234.94|4233.84|4233.44|4235.84|4235.44|4233.84|4233.44|1102
1650982640000|2022-04-26 14:17:20|4234.09|4233.69|4234.84|4234.44|4234.84|4234.44|4233.84|4233.44|857
1650982650000|2022-04-26 14:17:30|4235.09|4234.69|4235.59|4235.19|4236.84|4236.44|4235.09|4234.69|1382
1650982660000|2022-04-26 14:17:40|4235.84|4235.44|4236.09|4235.69|4236.09|4235.69|4234.84|4234.44|848
1650982670000|2022-04-26 14:17:50|4236.34|4235.94|4235.59|4235.19|4236.84|4236.44|4235.59|4235.19|1364
1650982680000|2022-04-26 14:18:00|4235.34|4234.94|4234.84|4234.44|4235.59|4235.19|4234.34|4233.94|1105
1650982690000|2022-04-26 14:18:10|4234.59|4234.19|4234.09|4233.69|4234.84|4234.44|4234.09|4233.69|657
1650982700000|2022-04-26 14:18:20|4233.84|4233.44|4233.09|4232.69|4233.84|4233.44|4233.09|4232.69|966
1650982710000|2022-04-26 14:18:30|4232.84|4232.44|4234.09|4233.69|4234.59|4234.19|4232.34|4231.94|2247
1650982720000|2022-04-26 14:18:40|4233.84|4233.44|4232.09|4231.69|4233.84|4233.44|4232.09|4231.69|1024
1650982730000|2022-04-26 14:18:50|4232.34|4231.94|4231.09|4230.69|4232.34|4231.94|4230.59|4230.19|1805
1650982740000|2022-04-26 14:19:00|4230.84|4230.44|4231.59|4231.19|4231.59|4231.19|4230.84|4230.44|628
1650982750000|2022-04-26 14:19:10|4231.09|4230.69|4231.09|4230.69|4231.59|4231.19|4230.84|4230.44|925
1650982760000|2022-04-26 14:19:20|4231.21|4230.81|4231.09|4230.69|4231.34|4230.94|4230.84|4230.44|545
1650982770000|2022-04-26 14:19:30|4231.34|4230.94|4232.84|4232.44|4232.84|4232.44|4231.09|4230.69|709
1650982780000|2022-04-26 14:19:40|4233.09|4232.69|4234.09|4233.69|4234.84|4234.44|4233.09|4232.69|1465
1650982790000|2022-04-26 14:19:50|4234.34|4233.94|4233.09|4232.69|4234.34|4233.94|4233.09|4232.69|688
1650982800000|2022-04-26 14:20:00|4232.59|4232.19|4231.34|4230.94|4232.59|4232.19|4231.09|4230.69|1160
1650982810000|2022-04-26 14:20:10|4231.59|4231.19|4231.21|4230.81|4231.59|4231.19|4230.09|4229.69|1005
1650982820000|2022-04-26 14:20:20|4231.34|4230.94|4233.59|4233.19|4234.09|4233.69|4231.34|4230.94|2884
1650982830000|2022-04-26 14:20:30|4233.34|4232.94|4233.34|4232.94|4235.34|4234.94|4233.09|4232.69|2258
1650982840000|2022-04-26 14:20:40|4233.09|4232.69|4233.59|4233.19|4234.09|4233.69|4232.84|4232.44|952
1650982850000|2022-04-26 14:20:50|4233.84|4233.44|4234.09|4233.69|4234.59|4234.19|4233.84|4233.44|693
1650982860000|2022-04-26 14:21:00|4234.34|4233.94|4233.09|4232.69|4234.34|4233.94|4232.84|4232.44|560
1650982870000|2022-04-26 14:21:10|4233.34|4232.94|4232.59|4232.19|4233.59|4233.19|4232.34|4231.94|665
1650982880000|2022-04-26 14:21:20|4232.34|4231.94|4230.84|4230.44|4232.34|4231.94|4230.84|4230.44|912
1650982890000|2022-04-26 14:21:30|4230.59|4230.19|4229.09|4228.69|4230.59|4230.19|4229.09|4228.69|1817
1650982900000|2022-04-26 14:21:40|4229.34|4228.94|4226.59|4226.19|4229.59|4229.19|4226.34|4225.94|2042
1650982910000|2022-04-26 14:21:50|4226.84|4226.44|4226.84|4226.44|4227.09|4226.69|4225.84|4225.44|2032
1650982920000|2022-04-26 14:22:00|4226.59|4226.19|4228.84|4228.44|4229.34|4228.94|4226.46|4226.06|1357
1650982930000|2022-04-26 14:22:10|4229.09|4228.69|4230.59|4230.19|4230.59|4230.19|4229.09|4228.69|927
1650982940000|2022-04-26 14:22:20|4230.34|4229.94|4228.34|4227.94|4231.09|4230.69|4228.34|4227.94|1367
1650982950000|2022-04-26 14:22:30|4228.09|4227.69|4229.34|4228.94|4229.84|4229.44|4227.84|4227.44|850
1650982960000|2022-04-26 14:22:40|4229.21|4228.81|4230.84|4230.44|4230.84|4230.44|4229.09|4228.69|663
1650982970000|2022-04-26 14:22:50|4231.09|4230.69|4231.34|4230.94|4232.34|4231.94|4231.09|4230.69|1007
1650982980000|2022-04-26 14:23:00|4231.09|4230.69|4231.59|4231.19|4231.59|4231.19|4230.34|4229.94|987
1650982990000|2022-04-26 14:23:10|4231.34|4230.94|4232.59|4232.19|4232.84|4232.44|4231.34|4230.94|884
1650983000000|2022-04-26 14:23:20|4232.34|4231.94|4233.09|4232.69|4233.34|4232.94|4232.34|4231.94|546
1650983010000|2022-04-26 14:23:30|4233.34|4232.94|4232.84|4232.44|4233.59|4233.19|4232.59|4232.19|806
1650983020000|2022-04-26 14:23:40|4232.34|4231.94|4232.09|4231.69|4232.34|4231.94|4231.71|4231.31|639
1650983030000|2022-04-26 14:23:50|4231.84|4231.44|4232.59|4232.19|4233.59|4233.19|4231.84|4231.44|782
1650983040000|2022-04-26 14:24:00|4232.34|4231.94|4232.21|4231.81|4232.59|4232.19|4231.59|4231.19|586
1650983050000|2022-04-26 14:24:10|4232.34|4231.94|4231.59|4231.19|4232.34|4231.94|4231.59|4231.19|338
1650983060000|2022-04-26 14:24:20|4231.34|4230.94|4229.59|4229.19|4231.34|4230.94|4229.34|4228.94|858
1650983070000|2022-04-26 14:24:30|4229.84|4229.44|4229.84|4229.44|4230.09|4229.69|4229.34|4228.94|457
1650983080000|2022-04-26 14:24:40|4230.34|4229.94|4230.09|4229.69|4230.84|4230.44|4230.09|4229.69|457
1650983090000|2022-04-26 14:24:50|4229.84|4229.44|4229.59|4229.19|4230.84|4230.44|4229.59|4229.19|463
1650983100000|2022-04-26 14:25:00|4229.34|4228.94|4230.34|4229.94|4230.59|4230.19|4229.09|4228.69|993
1650983110000|2022-04-26 14:25:10|4230.59|4230.19|4231.09|4230.69|4231.34|4230.94|4230.59|4230.19|567
1650983120000|2022-04-26 14:25:20|4231.34|4230.94|4231.59|4231.19|4232.84|4232.44|4231.34|4230.94|850
1650983130000|2022-04-26 14:25:30|4231.84|4231.44|4231.09|4230.69|4231.84|4231.44|4231.09|4230.69|438
1650983140000|2022-04-26 14:25:40|4231.59|4231.19|4231.59|4231.19|4231.59|4231.19|4230.84|4230.44|399
1650983150000|2022-04-26 14:25:50|4231.34|4230.94|4230.59|4230.19|4231.34|4230.94|4230.59|4230.19|529
1650983160000|2022-04-26 14:26:00|4230.34|4229.94|4229.09|4228.69|4230.34|4229.94|4228.84|4228.44|838
1650983170000|2022-04-26 14:26:10|4229.34|4228.94|4228.59|4228.19|4229.59|4229.19|4228.34|4227.94|614
1650983180000|2022-04-26 14:26:20|4229.09|4228.69|4229.09|4228.69|4229.34|4228.94|4228.84|4228.44|417
1650983190000|2022-04-26 14:26:30|4228.84|4228.44|4228.34|4227.94|4229.34|4228.94|4228.34|4227.94|508
1650983200000|2022-04-26 14:26:40|4228.09|4227.69|4228.59|4228.19|4228.59|4228.19|4227.59|4227.19|544
1650983210000|2022-04-26 14:26:50|4228.34|4227.94|4228.59|4228.19|4229.59|4229.19|4228.34|4227.94|490
1650983220000|2022-04-26 14:27:00|4228.34|4227.94|4226.84|4226.44|4228.34|4227.94|4226.59|4226.19|804
1650983230000|2022-04-26 14:27:10|4226.59|4226.19|4227.09|4226.69|4227.09|4226.69|4226.09|4225.69|1061
1650983240000|2022-04-26 14:27:20|4226.59|4226.19|4228.59|4228.19|4228.59|4228.19|4226.59|4226.19|484
1650983250000|2022-04-26 14:27:30|4228.84|4228.44|4230.34|4229.94|4231.09|4230.69|4228.84|4228.44|958
1650983260000|2022-04-26 14:27:40|4230.09|4229.69|4229.84|4229.44|4230.09|4229.69|4229.21|4228.81|626
1650983270000|2022-04-26 14:27:50|4230.09|4229.69|4229.96|4229.56|4230.59|4230.19|4229.59|4229.19|394
1650983280000|2022-04-26 14:28:00|4229.84|4229.44|4230.09|4229.69|4230.59|4230.19|4229.84|4229.44|603
1650983290000|2022-04-26 14:28:10|4229.84|4229.44|4231.84|4231.44|4232.09|4231.69|4229.84|4229.44|739
1650983300000|2022-04-26 14:28:20|4231.59|4231.19|4231.84|4231.44|4232.59|4232.19|4231.59|4231.19|909
1650983310000|2022-04-26 14:28:30|4232.09|4231.69|4231.59|4231.19|4232.59|4232.19|4230.84|4230.44|1044
1650983320000|2022-04-26 14:28:40|4231.34|4230.94|4231.59|4231.19|4231.84|4231.44|4230.84|4230.44|688
1650983330000|2022-04-26 14:28:50|4231.34|4230.94|4231.09|4230.69|4232.59|4232.19|4230.84|4230.44|1763
1650983340000|2022-04-26 14:29:00|4230.84|4230.44|4229.34|4228.94|4230.84|4230.44|4228.84|4228.44|1534
1650983350000|2022-04-26 14:29:10|4229.59|4229.19|4230.09|4229.69|4230.59|4230.19|4229.34|4228.94|676
1650983360000|2022-04-26 14:29:20|4230.34|4229.94|4231.34|4230.94|4231.34|4230.94|4229.84|4229.44|693
1650983370000|2022-04-26 14:29:30|4231.09|4230.69|4233.59|4233.19|4233.84|4233.44|4230.96|4230.56|1224
1650983380000|2022-04-26 14:29:40|4233.84|4233.44|4233.96|4233.56|4234.34|4233.94|4233.59|4233.19|1545
1650983390000|2022-04-26 14:29:50|4233.84|4233.44|4236.09|4235.69|4236.34|4235.94|4233.84|4233.44|2133
1650983400000|2022-04-26 14:30:00|4235.59|4235.19|4233.59|4233.19|4236.34|4235.94|4233.46|4233.06|1605
1650983410000|2022-04-26 14:30:10|4233.34|4232.94|4232.34|4231.94|4233.34|4232.94|4231.84|4231.44|1265
1650983420000|2022-04-26 14:30:20|4232.09|4231.69|4232.84|4232.44|4233.09|4232.69|4232.09|4231.69|585
1650983430000|2022-04-26 14:30:30|4232.59|4232.19|4235.09|4234.69|4235.59|4235.19|4232.59|4232.19|816
1650983440000|2022-04-26 14:30:40|4235.34|4234.94|4234.34|4233.94|4235.34|4234.94|4234.09|4233.69|536
1650983450000|2022-04-26 14:30:50|4234.09|4233.69|4234.96|4234.56|4236.09|4235.69|4234.09|4233.69|689
1650983460000|2022-04-26 14:31:00|4234.71|4234.31|4232.34|4231.94|4234.71|4234.31|4232.09|4231.69|780
1650983470000|2022-04-26 14:31:10|4232.09|4231.69|4233.21|4232.81|4233.59|4233.19|4231.84|4231.44|800
1650983480000|2022-04-26 14:31:20|4233.34|4232.94|4234.96|4234.56|4235.34|4234.94|4232.96|4232.56|700
1650983490000|2022-04-26 14:31:30|4234.84|4234.44|4236.34|4235.94|4236.84|4236.44|4234.59|4234.19|1417
1650983500000|2022-04-26 14:31:40|4236.59|4236.19|4235.59|4235.19|4236.84|4236.44|4235.46|4235.06|1310
1650983510000|2022-04-26 14:31:50|4235.84|4235.44|4235.84|4235.44|4236.34|4235.94|4235.59|4235.19|541
1650983520000|2022-04-26 14:32:00|4235.34|4234.94|4234.09|4233.69|4235.34|4234.94|4234.09|4233.69|990
1650983530000|2022-04-26 14:32:10|4234.34|4233.94|4233.59|4233.19|4234.59|4234.19|4233.59|4233.19|733
1650983540000|2022-04-26 14:32:20|4234.09|4233.69|4234.34|4233.94|4234.34|4233.94|4233.34|4232.94|579
1650983550000|2022-04-26 14:32:30|4234.59|4234.19|4233.84|4233.44|4235.34|4234.94|4233.59|4233.19|656
1650983560000|2022-04-26 14:32:40|4234.34|4233.94|4232.09|4231.69|4234.34|4233.94|4231.84|4231.44|914
1650983570000|2022-04-26 14:32:50|4231.84|4231.44|4232.09|4231.69|4233.09|4232.69|4231.84|4231.44|844
1650983580000|2022-04-26 14:33:00|4231.59|4231.19|4232.09|4231.69|4232.34|4231.94|4231.09|4230.69|843
1650983590000|2022-04-26 14:33:10|4231.84|4231.44|4231.59|4231.19|4232.34|4231.94|4231.34|4230.94|495
1650983600000|2022-04-26 14:33:20|4230.84|4230.44|4230.84|4230.44|4231.84|4231.44|4230.84|4230.44|648
1650983610000|2022-04-26 14:33:30|4230.59|4230.19|4230.59|4230.19|4231.34|4230.94|4230.34|4229.94|552
1650983620000|2022-04-26 14:33:40|4230.34|4229.94|4230.09|4229.69|4231.34|4230.94|4230.09|4229.69|495
1650983630000|2022-04-26 14:33:50|4229.84|4229.44|4229.59|4229.19|4230.09|4229.69|4229.09|4228.69|790
1650983640000|2022-04-26 14:34:00|4229.34|4228.94|4229.09|4228.69|4229.34|4228.94|4228.09|4227.69|960
1650983650000|2022-04-26 14:34:10|4229.34|4228.94|4227.09|4226.69|4229.34|4228.94|4227.09|4226.69|820
1650983660000|2022-04-26 14:34:20|4226.59|4226.19|4227.34|4226.94|4227.34|4226.94|4226.34|4225.94|999
1650983670000|2022-04-26 14:34:30|4227.21|4226.81|4227.09|4226.69|4228.09|4227.69|4227.09|4226.69|665
1650983680000|2022-04-26 14:34:40|4227.21|4226.81|4227.09|4226.69|4228.09|4227.69|4227.09|4226.69|511
1650983690000|2022-04-26 14:34:50|4226.96|4226.56|4226.84|4226.44|4227.84|4227.44|4226.84|4226.44|602
1650983700000|2022-04-26 14:35:00|4226.96|4226.56|4227.09|4226.69|4227.84|4227.44|4226.84|4226.44|552
1650983710000|2022-04-26 14:35:10|4227.34|4226.94|4229.09|4228.69|4229.09|4228.69|4226.96|4226.56|750
1650983720000|2022-04-26 14:35:20|4229.34|4228.94|4229.34|4228.94|4230.59|4230.19|4229.09|4228.69|1034
1650983730000|2022-04-26 14:35:30|4229.59|4229.19|4228.59|4228.19|4229.59|4229.19|4228.59|4228.19|670
1650983740000|2022-04-26 14:35:40|4228.34|4227.94|4228.34|4227.94|4228.84|4228.44|4228.09|4227.69|372
1650983750000|2022-04-26 14:35:50|4228.09|4227.69|4227.34|4226.94|4228.34|4227.94|4226.59|4226.19|722
1650983760000|2022-04-26 14:36:00|4227.59|4227.19|4227.09|4226.69|4227.84|4227.44|4226.84|4226.44|602
1650983770000|2022-04-26 14:36:10|4226.84|4226.44|4229.34|4228.94|4229.59|4229.19|4226.84|4226.44|605
1650983780000|2022-04-26 14:36:20|4229.46|4229.06|4229.34|4228.94|4230.09|4229.69|4229.09|4228.69|565
1650983790000|2022-04-26 14:36:30|4229.59|4229.19|4230.09|4229.69|4230.84|4230.44|4229.59|4229.19|605
1650983800000|2022-04-26 14:36:40|4229.96|4229.56|4228.96|4228.56|4229.96|4229.56|4228.34|4227.94|733
1650983810000|2022-04-26 14:36:50|4228.59|4228.19|4228.34|4227.94|4229.34|4228.94|4228.34|4227.94|513
1650983820000|2022-04-26 14:37:00|4228.09|4227.69|4228.59|4228.19|4229.09|4228.69|4227.59|4227.19|803
1650983830000|2022-04-26 14:37:10|4229.09|4228.69|4229.09|4228.69|4229.34|4228.94|4228.84|4228.44|408
1650983840000|2022-04-26 14:37:20|4228.59|4228.19|4228.84|4228.44|4229.34|4228.94|4227.59|4227.19|524
1650983850000|2022-04-26 14:37:30|4229.09|4228.69|4229.34|4228.94|4230.34|4229.94|4229.09|4228.69|368
1650983860000|2022-04-26 14:37:40|4229.09|4228.69|4229.34|4228.94|4229.59|4229.19|4228.34|4227.94|497
1650983870000|2022-04-26 14:37:50|4229.59|4229.19|4231.34|4230.94|4231.84|4231.44|4229.34|4228.94|784
1650983880000|2022-04-26 14:38:00|4231.09|4230.69|4231.59|4231.19|4231.59|4231.19|4230.59|4230.19|518
1650983890000|2022-04-26 14:38:10|4231.71|4231.31|4233.09|4232.69|4233.09|4232.69|4231.09|4230.69|791
1650983900000|2022-04-26 14:38:20|4233.34|4232.94|4231.84|4231.44|4233.34|4232.94|4231.84|4231.44|462
1650983910000|2022-04-26 14:38:30|4231.59|4231.19|4226.84|4226.44|4231.59|4231.19|4226.59|4226.19|1799
1650983920000|2022-04-26 14:38:40|4226.59|4226.19|4222.84|4222.44|4227.09|4226.69|4222.59|4222.19|4430
1650983930000|2022-04-26 14:38:50|4223.34|4222.94|4222.84|4222.44|4223.34|4222.94|4221.34|4220.94|3445
1650983940000|2022-04-26 14:39:00|4223.09|4222.69|4224.09|4223.69|4224.96|4224.56|4222.59|4222.19|1448
1650983950000|2022-04-26 14:39:10|4224.34|4223.94|4225.09|4224.69|4225.09|4224.69|4223.46|4223.06|966
1650983960000|2022-04-26 14:39:20|4225.34|4224.94|4228.96|4228.56|4229.34|4228.94|4225.09|4224.69|1770
1650983970000|2022-04-26 14:39:30|4229.09|4228.69|4228.09|4227.69|4229.59|4229.19|4228.09|4227.69|1123
1650983980000|2022-04-26 14:39:40|4228.21|4227.81|4226.59|4226.19|4228.21|4227.81|4225.84|4225.44|1011
1650983990000|2022-04-26 14:39:50|4226.71|4226.31|4224.59|4224.19|4226.71|4226.31|4224.59|4224.19|709
1650984000000|2022-04-26 14:40:00|4225.34|4224.94|4226.59|4226.19|4226.59|4226.19|4225.34|4224.94|957
1650984010000|2022-04-26 14:40:10|4226.09|4225.69|4224.59|4224.19|4226.34|4225.94|4224.59|4224.19|998
1650984020000|2022-04-26 14:40:20|4224.84|4224.44|4224.59|4224.19|4224.84|4224.44|4224.09|4223.69|504
1650984030000|2022-04-26 14:40:30|4225.84|4225.44|4224.84|4224.44|4227.34|4226.94|4224.84|4224.44|840
1650984040000|2022-04-26 14:40:40|4225.09|4224.69|4224.09|4223.69|4225.21|4224.81|4224.09|4223.69|547
1650984050000|2022-04-26 14:40:50|4223.84|4223.44|4223.84|4223.44|4224.59|4224.19|4223.59|4223.19|757
1650984060000|2022-04-26 14:41:00|4224.09|4223.69|4223.59|4223.19|4225.09|4224.69|4222.84|4222.44|1494
1650984070000|2022-04-26 14:41:10|4223.84|4223.44|4221.59|4221.19|4223.84|4223.44|4221.59|4221.19|1339
1650984080000|2022-04-26 14:41:20|4221.84|4221.44|4221.09|4220.69|4221.96|4221.56|4221.09|4220.69|947
1650984090000|2022-04-26 14:41:30|4221.34|4220.94|4219.59|4219.19|4221.71|4221.31|4219.59|4219.19|2235
1650984100000|2022-04-26 14:41:40|4220.09|4219.69|4218.09|4217.69|4220.09|4219.69|4217.59|4217.19|2768
1650984110000|2022-04-26 14:41:50|4217.84|4217.44|4216.84|4216.44|4218.34|4217.94|4216.84|4216.44|1459
1650984120000|2022-04-26 14:42:00|4217.09|4216.69|4217.34|4216.94|4218.34|4217.94|4216.59|4216.19|1436
1650984130000|2022-04-26 14:42:10|4217.09|4216.69|4217.84|4217.44|4217.84|4217.44|4216.34|4215.94|910
1650984140000|2022-04-26 14:42:20|4217.96|4217.56|4218.59|4218.19|4219.09|4218.69|4217.34|4216.94|998
1650984150000|2022-04-26 14:42:30|4218.34|4217.94|4217.59|4217.19|4218.59|4218.19|4217.59|4217.19|530
1650984160000|2022-04-26 14:42:40|4218.34|4217.94|4219.84|4219.44|4220.09|4219.69|4218.34|4217.94|1034
1650984170000|2022-04-26 14:42:50|4220.09|4219.69|4222.59|4222.19|4222.84|4222.44|4220.09|4219.69|1424
1650984180000|2022-04-26 14:43:00|4222.84|4222.44|4221.09|4220.69|4223.46|4223.06|4221.09|4220.69|1246
1650984190000|2022-04-26 14:43:10|4221.21|4220.81|4219.09|4218.69|4221.59|4221.19|4219.09|4218.69|969
1650984200000|2022-04-26 14:43:20|4219.34|4218.94|4221.09|4220.69|4221.34|4220.94|4219.09|4218.69|1044
1650984210000|2022-04-26 14:43:30|4220.84|4220.44|4221.59|4221.19|4221.84|4221.44|4220.09|4219.69|880
1650984220000|2022-04-26 14:43:40|4221.09|4220.69|4221.34|4220.94|4221.34|4220.94|4220.59|4220.19|662
1650984230000|2022-04-26 14:43:50|4221.59|4221.19|4222.09|4221.69|4222.34|4221.94|4221.09|4220.69|721
1650984240000|2022-04-26 14:44:00|4222.34|4221.94|4220.09|4219.69|4222.34|4221.94|4219.84|4219.44|1075
1650984250000|2022-04-26 14:44:10|4219.84|4219.44|4221.84|4221.44|4222.59|4222.19|4219.59|4219.19|2040
1650984260000|2022-04-26 14:44:20|4221.59|4221.19|4219.09|4218.69|4221.59|4221.19|4219.09|4218.69|1005
1650984270000|2022-04-26 14:44:30|4218.84|4218.44|4219.34|4218.94|4219.34|4218.94|4218.34|4217.94|993
1650984280000|2022-04-26 14:44:40|4219.59|4219.19|4220.34|4219.94|4220.59|4220.19|4219.34|4218.94|1064
1650984290000|2022-04-26 14:44:50|4220.09|4219.69|4219.34|4218.94|4220.84|4220.44|4219.34|4218.94|684
1650984300000|2022-04-26 14:45:00|4219.59|4219.19|4219.84|4219.44|4220.09|4219.69|4218.59|4218.19|803
1650984310000|2022-04-26 14:45:10|4219.59|4219.19|4224.09|4223.69|4224.09|4223.69|4219.59|4219.19|1147
1650984320000|2022-04-26 14:45:20|4224.59|4224.19|4222.59|4222.19|4224.59|4224.19|4222.34|4221.94|1079
1650984330000|2022-04-26 14:45:30|4222.34|4221.94|4223.34|4222.94|4223.84|4223.44|4222.09|4221.69|757
1650984340000|2022-04-26 14:45:40|4223.09|4222.69|4222.84|4222.44|4224.59|4224.19|4222.59|4222.19|932
1650984350000|2022-04-26 14:45:50|4222.59|4222.19|4224.59|4224.19|4224.59|4224.19|4222.09|4221.69|1882
1650984360000|2022-04-26 14:46:00|4224.84|4224.44|4224.59|4224.19|4225.59|4225.19|4224.09|4223.69|1005
1650984370000|2022-04-26 14:46:10|4224.84|4224.44|4224.84|4224.44|4225.59|4225.19|4224.09|4223.69|674
1650984380000|2022-04-26 14:46:20|4225.34|4224.94|4224.84|4224.44|4226.09|4225.69|4224.59|4224.19|949
1650984390000|2022-04-26 14:46:30|4224.59|4224.19|4224.59|4224.19|4225.46|4225.06|4224.09|4223.69|943
1650984400000|2022-04-26 14:46:40|4224.84|4224.44|4224.09|4223.69|4225.09|4224.69|4223.84|4223.44|784
1650984410000|2022-04-26 14:46:50|4223.84|4223.44|4224.84|4224.44|4226.34|4225.94|4223.84|4223.44|968
1650984420000|2022-04-26 14:47:00|4225.09|4224.69|4222.34|4221.94|4225.09|4224.69|4222.09|4221.69|1176
1650984430000|2022-04-26 14:47:10|4222.59|4222.19|4223.34|4222.94|4223.34|4222.94|4222.09|4221.69|851
1650984440000|2022-04-26 14:47:20|4223.09|4222.69|4222.71|4222.31|4223.96|4223.56|4222.71|4222.31|600
1650984450000|2022-04-26 14:47:30|4222.34|4221.94|4222.34|4221.94|4222.59|4222.19|4222.09|4221.69|463
1650984460000|2022-04-26 14:47:40|4222.21|4221.81|4221.34|4220.94|4222.34|4221.94|4221.09|4220.69|521
1650984470000|2022-04-26 14:47:50|4221.09|4220.69|4221.84|4221.44|4222.09|4221.69|4221.09|4220.69|449
1650984480000|2022-04-26 14:48:00|4221.96|4221.56|4222.34|4221.94|4222.96|4222.56|4221.59|4221.19|537
1650984490000|2022-04-26 14:48:10|4222.59|4222.19|4223.09|4222.69|4223.09|4222.69|4221.59|4221.19|514
1650984500000|2022-04-26 14:48:20|4223.34|4222.94|4224.09|4223.69|4224.34|4223.94|4222.09|4221.69|1367
1650984510000|2022-04-26 14:48:30|4224.34|4223.94|4223.84|4223.44|4225.09|4224.69|4223.84|4223.44|673
1650984520000|2022-04-26 14:48:40|4223.59|4223.19|4226.84|4226.44|4226.84|4226.44|4222.59|4222.19|3542
1650984530000|2022-04-26 14:48:50|4227.84|4227.44|4226.21|4225.81|4228.21|4227.81|4226.09|4225.69|1391
1650984540000|2022-04-26 14:49:00|4226.09|4225.69|4226.09|4225.69|4226.09|4225.69|4226.09|4225.69|46
1650984550000|2022-04-26 14:49:10|4227.46|4227.06|4225.09|4224.69|4227.46|4227.06|4225.09|4224.69|641
1650984560000|2022-04-26 14:49:20|4225.34|4224.94|4227.09|4226.69|4227.59|4227.19|4225.34|4224.94|691
1650984570000|2022-04-26 14:49:30|4226.84|4226.44|4226.09|4225.69|4227.09|4226.69|4225.84|4225.44|484
1650984580000|2022-04-26 14:49:40|4226.34|4225.94|4227.09|4226.69|4227.09|4226.69|4225.84|4225.44|712
1650984590000|2022-04-26 14:49:50|4226.84|4226.44|4227.84|4227.44|4228.34|4227.94|4226.84|4226.44|738
1650984600000|2022-04-26 14:50:00|4227.59|4227.19|4226.34|4225.94|4227.59|4227.19|4226.09|4225.69|651
1650984610000|2022-04-26 14:50:10|4226.09|4225.69|4224.84|4224.44|4226.09|4225.69|4224.59|4224.19|848
1650984620000|2022-04-26 14:50:20|4225.09|4224.69|4224.84|4224.44|4225.09|4224.69|4224.34|4223.94|594
1650984630000|2022-04-26 14:50:30|4225.09|4224.69|4225.84|4225.44|4225.84|4225.44|4224.34|4223.94|640
1650984640000|2022-04-26 14:50:40|4226.09|4225.69|4225.09|4224.69|4226.59|4226.19|4225.09|4224.69|643
1650984650000|2022-04-26 14:50:50|4225.34|4224.94|4224.84|4224.44|4225.59|4225.19|4224.84|4224.44|424
1650984660000|2022-04-26 14:51:00|4224.59|4224.19|4224.34|4223.94|4224.96|4224.56|4224.09|4223.69|751
1650984670000|2022-04-26 14:51:10|4224.09|4223.69|4224.09|4223.69|4224.34|4223.94|4223.34|4222.94|727
1650984680000|2022-04-26 14:51:20|4223.84|4223.44|4223.34|4222.94|4224.09|4223.69|4223.34|4222.94|516
1650984690000|2022-04-26 14:51:30|4223.09|4222.69|4223.84|4223.44|4224.09|4223.69|4222.84|4222.44|430
1650984700000|2022-04-26 14:51:40|4223.59|4223.19|4223.84|4223.44|4224.34|4223.94|4223.59|4223.19|410
1650984710000|2022-04-26 14:51:50|4223.59|4223.19|4224.34|4223.94|4224.34|4223.94|4223.59|4223.19|409
1650984720000|2022-04-26 14:52:00|4224.09|4223.69|4225.84|4225.44|4225.84|4225.44|4224.09|4223.69|579
1650984730000|2022-04-26 14:52:10|4225.46|4225.06|4225.84|4225.44|4225.84|4225.44|4224.84|4224.44|584
1650984740000|2022-04-26 14:52:20|4226.09|4225.69|4226.09|4225.69|4227.59|4227.19|4226.09|4225.69|684
1650984750000|2022-04-26 14:52:30|4225.84|4225.44|4225.84|4225.44|4226.09|4225.69|4224.84|4224.44|490
1650984760000|2022-04-26 14:52:40|4225.59|4225.19|4226.84|4226.44|4226.84|4226.44|4225.59|4225.19|417
1650984770000|2022-04-26 14:52:50|4226.59|4226.19|4227.84|4227.44|4228.34|4227.94|4226.09|4225.69|595
1650984780000|2022-04-26 14:53:00|4227.59|4227.19|4228.84|4228.44|4228.84|4228.44|4227.46|4227.06|618
1650984790000|2022-04-26 14:53:10|4229.09|4228.69|4230.84|4230.44|4230.84|4230.44|4228.84|4228.44|1183
1650984800000|2022-04-26 14:53:20|4230.59|4230.19|4229.34|4228.94|4230.84|4230.44|4229.34|4228.94|917
1650984810000|2022-04-26 14:53:30|4229.09|4228.69|4226.09|4225.69|4229.09|4228.69|4226.09|4225.69|1214
1650984820000|2022-04-26 14:53:40|4225.84|4225.44|4224.34|4223.94|4225.84|4225.44|4224.21|4223.81|1017
1650984830000|2022-04-26 14:53:50|4224.09|4223.69|4223.59|4223.19|4224.34|4223.94|4223.34|4222.94|649
1650984840000|2022-04-26 14:54:00|4223.34|4222.94|4222.34|4221.94|4223.59|4223.19|4221.84|4221.44|1001
1650984850000|2022-04-26 14:54:10|4222.09|4221.69|4222.59|4222.19|4222.84|4222.44|4221.84|4221.44|607
1650984860000|2022-04-26 14:54:20|4222.34|4221.94|4222.59|4222.19|4223.34|4222.94|4222.09|4221.69|591
1650984870000|2022-04-26 14:54:30|4222.71|4222.31|4224.09|4223.69|4224.09|4223.69|4222.09|4221.69|477
1650984880000|2022-04-26 14:54:40|4223.84|4223.44|4223.59|4223.19|4225.34|4224.94|4223.09|4222.69|1213
1650984890000|2022-04-26 14:54:50|4223.34|4222.94|4223.09|4222.69|4223.84|4223.44|4222.84|4222.44|582
1650984900000|2022-04-26 14:55:00|4222.84|4222.44|4223.84|4223.44|4224.09|4223.69|4222.84|4222.44|796
1650984910000|2022-04-26 14:55:10|4223.59|4223.19|4223.71|4223.31|4224.09|4223.69|4223.09|4222.69|540
1650984920000|2022-04-26 14:55:20|4223.59|4223.19|4224.59|4224.19|4224.84|4224.44|4223.34|4222.94|417
1650984930000|2022-04-26 14:55:30|4224.34|4223.94|4224.09|4223.69|4224.59|4224.19|4223.34|4222.94|624
1650984940000|2022-04-26 14:55:40|4224.34|4223.94|4224.34|4223.94|4224.84|4224.44|4223.84|4223.44|396
1650984950000|2022-04-26 14:55:50|4224.09|4223.69|4223.84|4223.44|4224.09|4223.69|4223.09|4222.69|818
1650984960000|2022-04-26 14:56:00|4223.96|4223.56|4224.84|4224.44|4225.09|4224.69|4223.34|4222.94|670
1650984970000|2022-04-26 14:56:10|4225.09|4224.69|4224.59|4224.19|4225.84|4225.44|4224.59|4224.19|615
1650984980000|2022-04-26 14:56:20|4224.46|4224.06|4224.84|4224.44|4224.84|4224.44|4223.84|4223.44|352
1650984990000|2022-04-26 14:56:30|4224.59|4224.19|4224.09|4223.69|4224.59|4224.19|4223.59|4223.19|389
1650985000000|2022-04-26 14:56:40|4224.34|4223.94|4223.71|4223.31|4225.09|4224.69|4223.59|4223.19|324
1650985010000|2022-04-26 14:56:50|4223.84|4223.44|4223.09|4222.69|4224.09|4223.69|4222.84|4222.44|462
1650985020000|2022-04-26 14:57:00|4223.34|4222.94|4223.09|4222.69|4223.59|4223.19|4222.34|4221.94|577
1650985030000|2022-04-26 14:57:10|4222.84|4222.44|4225.09|4224.69|4225.09|4224.69|4222.84|4222.44|429
1650985040000|2022-04-26 14:57:20|4224.84|4224.44|4223.34|4222.94|4224.84|4224.44|4223.34|4222.94|367
1650985050000|2022-04-26 14:57:30|4224.84|4224.44|4224.09|4223.69|4225.09|4224.69|4224.09|4223.69|1000
1650985060000|2022-04-26 14:57:40|4223.84|4223.44|4223.34|4222.94|4224.21|4223.81|4222.96|4222.56|413
1650985070000|2022-04-26 14:57:50|4223.59|4223.19|4223.09|4222.69|4223.59|4223.19|4222.84|4222.44|223
1650985080000|2022-04-26 14:58:00|4222.84|4222.44|4222.34|4221.94|4223.09|4222.69|4221.59|4221.19|594
1650985090000|2022-04-26 14:58:10|4222.09|4221.69|4222.71|4222.31|4222.71|4222.31|4221.84|4221.44|454
1650985100000|2022-04-26 14:58:20|4222.84|4222.44|4221.84|4221.44|4223.34|4222.94|4221.84|4221.44|422
1650985110000|2022-04-26 14:58:30|4222.09|4221.69|4221.34|4220.94|4222.34|4221.94|4221.34|4220.94|531
1650985120000|2022-04-26 14:58:40|4221.09|4220.69|4221.59|4221.19|4221.84|4221.44|4221.09|4220.69|374
1650985130000|2022-04-26 14:58:50|4221.34|4220.94|4222.59|4222.19|4223.59|4223.19|4221.09|4220.69|2396
1650985140000|2022-04-26 14:59:00|4222.34|4221.94|4222.34|4221.94|4222.59|4222.19|4222.09|4221.69|475
1650985150000|2022-04-26 14:59:10|4222.59|4222.19|4222.09|4221.69|4223.59|4223.19|4222.09|4221.69|488
1650985160000|2022-04-26 14:59:20|4221.84|4221.44|4222.21|4221.81|4222.34|4221.94|4221.09|4220.69|760
1650985170000|2022-04-26 14:59:30|4222.09|4221.69|4223.59|4223.19|4223.59|4223.19|4222.09|4221.69|388
1650985180000|2022-04-26 14:59:40|4223.34|4222.94|4222.46|4222.06|4223.84|4223.44|4222.34|4221.94|264
1650985190000|2022-04-26 14:59:50|4222.34|4221.94|4222.09|4221.69|4222.84|4222.44|4221.84|4221.44|676
1650985200000|2022-04-26 15:00:00|4221.09|4220.69|4220.84|4220.44|4222.09|4221.69|4220.59|4220.19|1210
1650985210000|2022-04-26 15:00:10|4220.59|4220.19|4219.84|4219.44|4221.84|4221.44|4219.84|4219.44|839
1650985220000|2022-04-26 15:00:20|4219.59|4219.19|4218.34|4217.94|4220.09|4219.69|4218.09|4217.69|1387
1650985230000|2022-04-26 15:00:30|4218.09|4217.69|4219.34|4218.94|4219.59|4219.19|4218.09|4217.69|743
1650985240000|2022-04-26 15:00:40|4219.09|4218.69|4219.09|4218.69|4219.34|4218.94|4219.09|4218.69|378
1650985250000|2022-04-26 15:00:50|4218.59|4218.19|4217.84|4217.44|4218.84|4218.44|4217.84|4217.44|766
1650985260000|2022-04-26 15:01:00|4217.59|4217.19|4217.34|4216.94|4217.84|4217.44|4217.09|4216.69|805
1650985270000|2022-04-26 15:01:10|4217.09|4216.69|4217.09|4216.69|4217.09|4216.69|4216.84|4216.44|505
1650985280000|2022-04-26 15:01:20|4217.34|4216.94|4218.59|4218.19|4218.59|4218.19|4216.84|4216.44|624
1650985290000|2022-04-26 15:01:30|4218.34|4217.94|4216.84|4216.44|4218.34|4217.94|4216.59|4216.19|629
1650985300000|2022-04-26 15:01:40|4217.09|4216.69|4216.84|4216.44|4217.34|4216.94|4216.84|4216.44|443
1650985310000|2022-04-26 15:01:50|4216.96|4216.56|4216.84|4216.44|4217.09|4216.69|4216.34|4215.94|1121
1650985320000|2022-04-26 15:02:00|4216.59|4216.19|4216.34|4215.94|4216.59|4216.19|4215.84|4215.44|978
1650985330000|2022-04-26 15:02:10|4216.09|4215.69|4216.09|4215.69|4216.34|4215.94|4215.84|4215.44|490
1650985340000|2022-04-26 15:02:20|4216.34|4215.94|4216.84|4216.44|4217.34|4216.94|4216.34|4215.94|646
1650985350000|2022-04-26 15:02:30|4216.59|4216.19|4217.09|4216.69|4217.84|4217.44|4216.34|4215.94|541
1650985360000|2022-04-26 15:02:40|4216.84|4216.44|4216.59|4216.19|4217.09|4216.69|4216.46|4216.06|410
1650985370000|2022-04-26 15:02:50|4216.84|4216.44|4216.59|4216.19|4217.09|4216.69|4216.59|4216.19|463
1650985380000|2022-04-26 15:03:00|4216.84|4216.44|4216.84|4216.44|4217.34|4216.94|4216.59|4216.19|572
1650985390000|2022-04-26 15:03:10|4216.59|4216.19|4219.09|4218.69|4219.34|4218.94|4216.59|4216.19|660
1650985400000|2022-04-26 15:03:20|4218.71|4218.31|4219.34|4218.94|4219.34|4218.94|4218.59|4218.19|629
1650985410000|2022-04-26 15:03:30|4219.09|4218.69|4217.34|4216.94|4219.34|4218.94|4217.09|4216.69|752
1650985420000|2022-04-26 15:03:40|4217.09|4216.69|4216.84|4216.44|4217.09|4216.69|4216.34|4215.94|739
1650985430000|2022-04-26 15:03:50|4217.09|4216.69|4217.09|4216.69|4217.84|4217.44|4216.84|4216.44|353
1650985440000|2022-04-26 15:04:00|4216.84|4216.44|4218.59|4218.19|4218.84|4218.44|4216.59|4216.19|1615
1650985450000|2022-04-26 15:04:10|4218.34|4217.94|4218.59|4218.19|4219.09|4218.69|4218.09|4217.69|1025
1650985460000|2022-04-26 15:04:20|4218.34|4217.94|4218.09|4217.69|4218.84|4218.44|4218.09|4217.69|381
1650985470000|2022-04-26 15:04:30|4217.84|4217.44|4216.59|4216.19|4217.84|4217.44|4216.59|4216.19|613
1650985480000|2022-04-26 15:04:40|4216.84|4216.44|4216.84|4216.44|4217.09|4216.69|4216.09|4215.69|540
1650985490000|2022-04-26 15:04:50|4217.09|4216.69|4216.34|4215.94|4217.09|4216.69|4215.71|4215.31|548
1650985500000|2022-04-26 15:05:00|4216.09|4215.69|4215.59|4215.19|4216.34|4215.94|4215.34|4214.94|584
1650985510000|2022-04-26 15:05:10|4215.84|4215.44|4215.84|4215.44|4216.59|4216.19|4215.09|4214.69|425
1650985520000|2022-04-26 15:05:20|4215.59|4215.19|4214.59|4214.19|4215.59|4215.19|4214.59|4214.19|544
1650985530000|2022-04-26 15:05:30|4214.84|4214.44|4214.84|4214.44|4215.34|4214.94|4214.46|4214.06|838
1650985540000|2022-04-26 15:05:40|4214.59|4214.19|4215.34|4214.94|4215.59|4215.19|4214.34|4213.94|656
1650985550000|2022-04-26 15:05:50|4215.59|4215.19|4215.84|4215.44|4216.09|4215.69|4215.34|4214.94|427
1650985560000|2022-04-26 15:06:00|4216.09|4215.69|4215.34|4214.94|4216.09|4215.69|4214.34|4213.94|741
1650985570000|2022-04-26 15:06:10|4215.59|4215.19|4216.34|4215.94|4216.34|4215.94|4213.84|4213.44|2836
1650985580000|2022-04-26 15:06:20|4216.09|4215.69|4216.84|4216.44|4217.09|4216.69|4216.09|4215.69|602
1650985590000|2022-04-26 15:06:30|4216.59|4216.19|4215.59|4215.19|4216.84|4216.44|4215.59|4215.19|398
1650985600000|2022-04-26 15:06:40|4215.34|4214.94|4216.59|4216.19|4216.84|4216.44|4215.34|4214.94|457
1650985610000|2022-04-26 15:06:50|4216.34|4215.94|4217.09|4216.69|4217.34|4216.94|4216.34|4215.94|464
1650985620000|2022-04-26 15:07:00|4217.34|4216.94|4215.96|4215.56|4217.34|4216.94|4215.59|4215.19|573
1650985630000|2022-04-26 15:07:10|4215.84|4215.44|4215.34|4214.94|4216.09|4215.69|4214.84|4214.44|554
1650985640000|2022-04-26 15:07:20|4215.09|4214.69|4215.09|4214.69|4215.84|4215.44|4215.09|4214.69|332
1650985650000|2022-04-26 15:07:30|4214.84|4214.44|4216.09|4215.69|4216.34|4215.94|4214.84|4214.44|346
1650985660000|2022-04-26 15:07:40|4215.59|4215.19|4215.59|4215.19|4216.09|4215.69|4215.34|4214.94|405
1650985670000|2022-04-26 15:07:50|4215.71|4215.31|4215.09|4214.69|4215.84|4215.44|4214.96|4214.56|299
1650985680000|2022-04-26 15:08:00|4214.84|4214.44|4216.34|4215.94|4216.59|4216.19|4214.84|4214.44|491
1650985690000|2022-04-26 15:08:10|4216.59|4216.19|4216.09|4215.69|4217.09|4216.69|4216.09|4215.69|558
1650985700000|2022-04-26 15:08:20|4216.34|4215.94|4216.84|4216.44|4216.84|4216.44|4215.84|4215.44|388
1650985710000|2022-04-26 15:08:30|4216.59|4216.19|4217.59|4217.19|4217.59|4217.19|4216.59|4216.19|427
1650985720000|2022-04-26 15:08:40|4217.34|4216.94|4217.34|4216.94|4217.59|4217.19|4216.84|4216.44|414
1650985730000|2022-04-26 15:08:50|4217.09|4216.69|4217.59|4217.19|4217.84|4217.44|4217.09|4216.69|596
1650985740000|2022-04-26 15:09:00|4217.34|4216.94|4216.34|4215.94|4217.34|4216.94|4215.59|4215.19|623
1650985750000|2022-04-26 15:09:10|4216.59|4216.19|4216.09|4215.69|4216.59|4216.19|4215.34|4214.94|450
1650985760000|2022-04-26 15:09:20|4216.34|4215.94|4216.84|4216.44|4217.34|4216.94|4216.34|4215.94|391
1650985770000|2022-04-26 15:09:30|4216.59|4216.19|4218.09|4217.69|4218.34|4217.94|4216.59|4216.19|584
1650985780000|2022-04-26 15:09:40|4217.84|4217.44|4218.09|4217.69|4218.34|4217.94|4217.59|4217.19|618
1650985790000|2022-04-26 15:09:50|4218.34|4217.94|4217.59|4217.19|4218.84|4218.44|4217.34|4216.94|856
1650985800000|2022-04-26 15:10:00|4217.34|4216.94|4216.59|4216.19|4217.84|4217.44|4216.59|4216.19|668
1650985810000|2022-04-26 15:10:10|4216.84|4216.44|4217.34|4216.94|4217.34|4216.94|4216.34|4215.94|500
1650985820000|2022-04-26 15:10:20|4217.84|4217.44|4218.34|4217.94|4218.84|4218.44|4217.84|4217.44|615
1650985830000|2022-04-26 15:10:30|4218.21|4217.81|4218.84|4218.44|4219.09|4218.69|4218.21|4217.81|251
1650985840000|2022-04-26 15:10:40|4219.09|4218.69|4218.84|4218.44|4219.34|4218.94|4218.84|4218.44|510
1650985850000|2022-04-26 15:10:50|4218.59|4218.19|4216.84|4216.44|4218.59|4218.19|4216.84|4216.44|639
1650985860000|2022-04-26 15:11:00|4217.09|4216.69|4217.59|4217.19|4217.84|4217.44|4216.84|4216.44|435
1650985870000|2022-04-26 15:11:10|4217.09|4216.69|4216.34|4215.94|4217.34|4216.94|4216.34|4215.94|380
1650985880000|2022-04-26 15:11:20|4216.09|4215.69|4217.34|4216.94|4217.59|4217.19|4215.84|4215.44|482
1650985890000|2022-04-26 15:11:30|4217.46|4217.06|4218.09|4217.69|4218.09|4217.69|4217.09|4216.69|416
1650985900000|2022-04-26 15:11:40|4217.84|4217.44|4218.34|4217.94|4218.84|4218.44|4217.84|4217.44|470
1650985910000|2022-04-26 15:11:50|4218.09|4217.69|4219.59|4219.19|4219.84|4219.44|4218.09|4217.69|1266
1650985920000|2022-04-26 15:12:00|4219.34|4218.94|4219.84|4219.44|4220.34|4219.94|4219.34|4218.94|750
1650985930000|2022-04-26 15:12:10|4219.96|4219.56|4219.46|4219.06|4220.34|4219.94|4218.84|4218.44|491
1650985940000|2022-04-26 15:12:20|4219.59|4219.19|4219.84|4219.44|4220.34|4219.94|4219.34|4218.94|340
1650985950000|2022-04-26 15:12:30|4219.59|4219.19|4217.84|4217.44|4219.59|4219.19|4217.84|4217.44|618
1650985960000|2022-04-26 15:12:40|4217.71|4217.31|4217.34|4216.94|4218.34|4217.94|4217.34|4216.94|417
1650985970000|2022-04-26 15:12:50|4217.09|4216.69|4217.59|4217.19|4217.59|4217.19|4217.09|4216.69|378
1650985980000|2022-04-26 15:13:00|4217.34|4216.94|4217.59|4217.19|4217.59|4217.19|4216.09|4215.69|617
1650985990000|2022-04-26 15:13:10|4217.84|4217.44|4217.84|4217.44|4218.59|4218.19|4217.84|4217.44|471
1650986000000|2022-04-26 15:13:20|4218.09|4217.69|4218.59|4218.19|4218.59|4218.19|4217.84|4217.44|199
1650986010000|2022-04-26 15:13:30|4218.84|4218.44|4219.84|4219.44|4219.84|4219.44|4218.84|4218.44|396
1650986020000|2022-04-26 15:13:40|4220.09|4219.69|4220.34|4219.94|4220.59|4220.19|4219.84|4219.44|619
1650986030000|2022-04-26 15:13:50|4220.59|4220.19|4221.59|4221.19|4221.84|4221.44|4220.59|4220.19|865
1650986040000|2022-04-26 15:14:00|4221.84|4221.44|4220.09|4219.69|4222.09|4221.69|4220.09|4219.69|667
1650986050000|2022-04-26 15:14:10|4220.34|4219.94|4221.84|4221.44|4221.84|4221.44|4220.34|4219.94|477
1650986060000|2022-04-26 15:14:20|4221.59|4221.19|4223.09|4222.69|4223.59|4223.19|4221.59|4221.19|778
1650986070000|2022-04-26 15:14:30|4223.34|4222.94|4223.34|4222.94|4223.59|4223.19|4222.09|4221.69|732
1650986080000|2022-04-26 15:14:40|4223.09|4222.69|4223.09|4222.69|4223.09|4222.69|4222.59|4222.19|333
1650986090000|2022-04-26 15:14:50|4222.84|4222.44|4223.59|4223.19|4223.59|4223.19|4222.84|4222.44|330
1650986100000|2022-04-26 15:15:00|4223.34|4222.94|4222.59|4222.19|4223.34|4222.94|4221.34|4220.94|786
1650986110000|2022-04-26 15:15:10|4222.84|4222.44|4221.59|4221.19|4223.09|4222.69|4221.59|4221.19|505
1650986120000|2022-04-26 15:15:20|4221.34|4220.94|4219.59|4219.19|4221.59|4221.19|4219.59|4219.19|743
1650986130000|2022-04-26 15:15:30|4219.34|4218.94|4219.34|4218.94|4219.84|4219.44|4218.84|4218.44|598
1650986140000|2022-04-26 15:15:40|4219.09|4218.69|4219.09|4218.69|4219.59|4219.19|4218.34|4217.94|488
1650986150000|2022-04-26 15:15:50|4218.84|4218.44|4218.09|4217.69|4218.84|4218.44|4217.84|4217.44|379
1650986160000|2022-04-26 15:16:00|4217.84|4217.44|4217.09|4216.69|4217.84|4217.44|4217.09|4216.69|617
1650986170000|2022-04-26 15:16:10|4216.84|4216.44|4216.84|4216.44|4217.09|4216.69|4216.09|4215.69|665
1650986180000|2022-04-26 15:16:20|4216.59|4216.19|4217.84|4217.44|4217.84|4217.44|4216.59|4216.19|381
1650986190000|2022-04-26 15:16:30|4217.59|4217.19|4218.09|4217.69|4218.09|4217.69|4217.09|4216.69|470
1650986200000|2022-04-26 15:16:40|4218.34|4217.94|4218.09|4217.69|4218.46|4218.06|4217.59|4217.19|391
1650986210000|2022-04-26 15:16:50|4218.34|4217.94|4217.59|4217.19|4218.59|4218.19|4217.59|4217.19|358
1650986220000|2022-04-26 15:17:00|4217.34|4216.94|4217.59|4217.19|4218.09|4217.69|4217.09|4216.69|377
1650986230000|2022-04-26 15:17:10|4217.09|4216.69|4217.34|4216.94|4217.59|4217.19|4216.84|4216.44|425
1650986240000|2022-04-26 15:17:20|4217.84|4217.44|4217.59|4217.19|4217.84|4217.44|4216.84|4216.44|298
1650986250000|2022-04-26 15:17:30|4217.34|4216.94|4217.59|4217.19|4217.84|4217.44|4217.34|4216.94|108
1650986260000|2022-04-26 15:17:40|4217.09|4216.69|4216.84|4216.44|4217.34|4216.94|4216.09|4215.69|491
1650986270000|2022-04-26 15:17:50|4216.59|4216.19|4218.09|4217.69|4218.59|4218.19|4216.59|4216.19|320
1650986280000|2022-04-26 15:18:00|4218.34|4217.94|4218.34|4217.94|4218.34|4217.94|4217.59|4217.19|344
1650986290000|2022-04-26 15:18:10|4218.46|4218.06|4218.84|4218.44|4218.84|4218.44|4218.34|4217.94|430
1650986300000|2022-04-26 15:18:20|4219.09|4218.69|4218.09|4217.69|4219.09|4218.69|4218.09|4217.69|210
1650986310000|2022-04-26 15:18:30|4217.84|4217.44|4217.84|4217.44|4218.09|4217.69|4217.34|4216.94|286
1650986320000|2022-04-26 15:18:40|4217.59|4217.19|4217.09|4216.69|4217.59|4217.19|4217.09|4216.69|272
1650986330000|2022-04-26 15:18:50|4216.84|4216.44|4217.34|4216.94|4217.59|4217.19|4216.84|4216.44|376
1650986340000|2022-04-26 15:19:00|4217.59|4217.19|4215.34|4214.94|4217.59|4217.19|4215.34|4214.94|729
1650986350000|2022-04-26 15:19:10|4215.09|4214.69|4215.09|4214.69|4215.09|4214.69|4214.84|4214.44|967
1650986360000|2022-04-26 15:19:20|4214.84|4214.44|4214.59|4214.19|4215.34|4214.94|4214.59|4214.19|585
1650986370000|2022-04-26 15:19:30|4214.34|4213.94|4214.59|4214.19|4214.59|4214.19|4214.09|4213.69|585
1650986380000|2022-04-26 15:19:40|4214.34|4213.94|4214.34|4213.94|4214.59|4214.19|4214.09|4213.69|451
1650986390000|2022-04-26 15:19:50|4214.09|4213.69|4214.34|4213.94|4214.84|4214.44|4214.09|4213.69|624
1650986400000|2022-04-26 15:20:00|4214.59|4214.19|4214.34|4213.94|4214.84|4214.44|4213.34|4212.94|1160
1650986410000|2022-04-26 15:20:10|4214.46|4214.06|4215.34|4214.94|4215.34|4214.94|4214.46|4214.06|448
1650986420000|2022-04-26 15:20:20|4215.21|4214.81|4215.34|4214.94|4215.59|4215.19|4214.59|4214.19|377
1650986430000|2022-04-26 15:20:30|4215.59|4215.19|4217.59|4217.19|4218.34|4217.94|4215.59|4215.19|809
1650986440000|2022-04-26 15:20:40|4217.34|4216.94|4215.59|4215.19|4217.59|4217.19|4215.09|4214.69|524
1650986450000|2022-04-26 15:20:50|4215.34|4214.94|4217.09|4216.69|4217.09|4216.69|4215.09|4214.69|824
1650986460000|2022-04-26 15:21:00|4217.34|4216.94|4216.59|4216.19|4218.09|4217.69|4216.34|4215.94|650
1650986470000|2022-04-26 15:21:10|4216.34|4215.94|4218.34|4217.94|4218.84|4218.44|4216.34|4215.94|2647
1650986480000|2022-04-26 15:21:20|4218.59|4218.19|4217.84|4217.44|4218.59|4218.19|4217.09|4216.69|531
1650986490000|2022-04-26 15:21:30|4217.96|4217.56|4217.34|4216.94|4218.34|4217.94|4217.34|4216.94|362
1650986500000|2022-04-26 15:21:40|4217.59|4217.19|4218.09|4217.69|4218.09|4217.69|4217.09|4216.69|321
1650986510000|2022-04-26 15:21:50|4217.84|4217.44|4220.59|4220.19|4220.59|4220.19|4217.84|4217.44|948
1650986520000|2022-04-26 15:22:00|4220.34|4219.94|4219.59|4219.19|4220.59|4220.19|4219.34|4218.94|682
1650986530000|2022-04-26 15:22:10|4219.34|4218.94|4222.46|4222.06|4222.59|4222.19|4219.34|4218.94|1001
1650986540000|2022-04-26 15:22:20|4222.09|4221.69|4224.09|4223.69|4224.34|4223.94|4222.09|4221.69|1894
1650986550000|2022-04-26 15:22:30|4224.34|4223.94|4223.84|4223.44|4224.34|4223.94|4223.84|4223.44|1193
1650986560000|2022-04-26 15:22:40|4224.09|4223.69|4224.09|4223.69|4224.34|4223.94|4223.59|4223.19|827
1650986570000|2022-04-26 15:22:50|4223.84|4223.44|4225.34|4224.94|4226.09|4225.69|4223.59|4223.19|1491
1650986580000|2022-04-26 15:23:00|4225.71|4225.31|4226.34|4225.94|4226.34|4225.94|4225.34|4224.94|782
1650986590000|2022-04-26 15:23:10|4226.09|4225.69|4226.59|4226.19|4226.59|4226.19|4226.09|4225.69|1085
1650986600000|2022-04-26 15:23:20|4226.34|4225.94|4226.09|4225.69|4226.34|4225.94|4226.09|4225.69|1089
1650986610000|2022-04-26 15:23:30|4225.84|4225.44|4225.09|4224.69|4226.09|4225.69|4225.09|4224.69|749
1650986620000|2022-04-26 15:23:40|4225.34|4224.94|4224.59|4224.19|4225.59|4225.19|4224.34|4223.94|845
1650986630000|2022-04-26 15:23:50|4224.34|4223.94|4223.96|4223.56|4224.34|4223.94|4223.59|4223.19|461
1650986640000|2022-04-26 15:24:00|4223.84|4223.44|4222.84|4222.44|4224.34|4223.94|4222.84|4222.44|737
1650986650000|2022-04-26 15:24:10|4222.59|4222.19|4223.34|4222.94|4223.34|4222.94|4222.09|4221.69|691
1650986660000|2022-04-26 15:24:20|4223.09|4222.69|4223.09|4222.69|4223.59|4223.19|4222.84|4222.44|512
1650986670000|2022-04-26 15:24:30|4222.84|4222.44|4222.34|4221.94|4222.84|4222.44|4222.09|4221.69|437
1650986680000|2022-04-26 15:24:40|4222.09|4221.69|4222.34|4221.94|4222.34|4221.94|4220.84|4220.44|778
1650986690000|2022-04-26 15:24:50|4222.09|4221.69|4221.34|4220.94|4222.34|4221.94|4221.09|4220.69|616
1650986700000|2022-04-26 15:25:00|4221.09|4220.69|4220.46|4220.06|4221.84|4221.44|4219.84|4219.44|1082
1650986710000|2022-04-26 15:25:10|4220.59|4220.19|4221.09|4220.69|4221.34|4220.94|4220.09|4219.69|426
1650986720000|2022-04-26 15:25:20|4221.34|4220.94|4221.09|4220.69|4221.84|4221.44|4221.09|4220.69|438
1650986730000|2022-04-26 15:25:30|4221.34|4220.94|4221.84|4221.44|4222.09|4221.69|4221.34|4220.94|368
1650986740000|2022-04-26 15:25:40|4222.09|4221.69|4223.09|4222.69|4223.34|4222.94|4222.09|4221.69|567
1650986750000|2022-04-26 15:25:50|4222.84|4222.44|4223.34|4222.94|4223.59|4223.19|4222.84|4222.44|317
1650986760000|2022-04-26 15:26:00|4223.59|4223.19|4223.09|4222.69|4224.34|4223.94|4223.09|4222.69|736
1650986770000|2022-04-26 15:26:10|4222.84|4222.44|4222.84|4222.44|4223.34|4222.94|4222.59|4222.19|368
1650986780000|2022-04-26 15:26:20|4222.59|4222.19|4223.59|4223.19|4223.59|4223.19|4221.84|4221.44|414
1650986790000|2022-04-26 15:26:30|4223.34|4222.94|4222.34|4221.94|4223.34|4222.94|4222.34|4221.94|316
1650986800000|2022-04-26 15:26:40|4222.09|4221.69|4220.59|4220.19|4222.09|4221.69|4220.59|4220.19|470
1650986810000|2022-04-26 15:26:50|4220.34|4219.94|4220.34|4219.94|4220.84|4220.44|4220.09|4219.69|291
1650986820000|2022-04-26 15:27:00|4220.09|4219.69|4220.34|4219.94|4220.71|4220.31|4219.59|4219.19|575
1650986830000|2022-04-26 15:27:10|4220.84|4220.44|4221.09|4220.69|4221.59|4221.19|4220.59|4220.19|329
1650986840000|2022-04-26 15:27:20|4221.34|4220.94|4223.09|4222.69|4223.34|4222.94|4221.34|4220.94|620
1650986850000|2022-04-26 15:27:30|4222.84|4222.44|4222.71|4222.31|4222.84|4222.44|4222.34|4221.94|450
1650986860000|2022-04-26 15:27:40|4222.59|4222.19|4222.84|4222.44|4222.84|4222.44|4222.09|4221.69|312
1650986870000|2022-04-26 15:27:50|4223.34|4222.94|4222.84|4222.44|4223.59|4223.19|4222.84|4222.44|378
1650986880000|2022-04-26 15:28:00|4222.59|4222.19|4221.59|4221.19|4222.71|4222.31|4221.34|4220.94|710
1650986890000|2022-04-26 15:28:10|4221.34|4220.94|4222.34|4221.94|4222.59|4222.19|4221.09|4220.69|762
1650986900000|2022-04-26 15:28:20|4222.09|4221.69|4220.59|4220.19|4222.09|4221.69|4220.34|4219.94|501
1650986910000|2022-04-26 15:28:30|4220.34|4219.94|4219.09|4218.69|4220.34|4219.94|4219.09|4218.69|931
1650986920000|2022-04-26 15:28:40|4218.84|4218.44|4222.09|4221.69|4222.09|4221.69|4218.84|4218.44|1305
1650986930000|2022-04-26 15:28:50|4221.96|4221.56|4220.34|4219.94|4222.09|4221.69|4219.84|4219.44|724
1650986940000|2022-04-26 15:29:00|4220.09|4219.69|4221.09|4220.69|4221.84|4221.44|4220.09|4219.69|1031
1650986950000|2022-04-26 15:29:10|4220.84|4220.44|4221.09|4220.69|4221.59|4221.19|4220.71|4220.31|489
1650986960000|2022-04-26 15:29:20|4221.59|4221.19|4220.59|4220.19|4221.84|4221.44|4220.59|4220.19|511
1650986970000|2022-04-26 15:29:30|4220.71|4220.31|4220.09|4219.69|4221.34|4220.94|4220.09|4219.69|592
1650986980000|2022-04-26 15:29:40|4219.84|4219.44|4220.34|4219.94|4221.09|4220.69|4219.84|4219.44|573
1650986990000|2022-04-26 15:29:50|4220.09|4219.69|4219.59|4219.19|4220.34|4219.94|4219.59|4219.19|496
1650987000000|2022-04-26 15:30:00|4219.34|4218.94|4219.34|4218.94|4220.34|4219.94|4218.59|4218.19|1330
1650987010000|2022-04-26 15:30:10|4219.59|4219.19|4218.09|4217.69|4219.71|4219.31|4218.09|4217.69|732
1650987020000|2022-04-26 15:30:20|4218.34|4217.94|4218.59|4218.19|4218.84|4218.44|4218.09|4217.69|612
1650987030000|2022-04-26 15:30:30|4218.34|4217.94|4217.59|4217.19|4218.59|4218.19|4217.34|4216.94|497
1650987040000|2022-04-26 15:30:40|4217.34|4216.94|4218.09|4217.69|4218.09|4217.69|4216.96|4216.56|719
1650987050000|2022-04-26 15:30:50|4217.84|4217.44|4216.96|4216.56|4217.84|4217.44|4216.84|4216.44|503
1650987060000|2022-04-26 15:31:00|4217.34|4216.94|4215.59|4215.19|4217.34|4216.94|4214.59|4214.19|1702
1650987070000|2022-04-26 15:31:10|4215.34|4214.94|4216.09|4215.69|4216.59|4216.19|4215.09|4214.69|620
1650987080000|2022-04-26 15:31:20|4215.59|4215.19|4217.09|4216.69|4217.09|4216.69|4215.59|4215.19|484
1650987090000|2022-04-26 15:31:30|4216.96|4216.56|4217.09|4216.69|4217.34|4216.94|4216.59|4216.19|507
1650987100000|2022-04-26 15:31:40|4216.84|4216.44|4218.09|4217.69|4218.34|4217.94|4216.84|4216.44|786
1650987110000|2022-04-26 15:31:50|4218.59|4218.19|4217.34|4216.94|4218.59|4218.19|4217.21|4216.81|600
1650987120000|2022-04-26 15:32:00|4217.09|4216.69|4217.34|4216.94|4217.84|4217.44|4216.59|4216.19|552
1650987130000|2022-04-26 15:32:10|4217.59|4217.19|4215.59|4215.19|4217.59|4217.19|4215.59|4215.19|422
1650987140000|2022-04-26 15:32:20|4215.84|4215.44|4215.09|4214.69|4215.84|4215.44|4215.09|4214.69|384
1650987150000|2022-04-26 15:32:30|4214.84|4214.44|4216.09|4215.69|4216.09|4215.69|4214.84|4214.44|514
1650987160000|2022-04-26 15:32:40|4216.34|4215.94|4214.84|4214.44|4216.34|4215.94|4214.84|4214.44|483
1650987170000|2022-04-26 15:32:50|4215.09|4214.69|4215.09|4214.69|4215.84|4215.44|4215.09|4214.69|340
1650987180000|2022-04-26 15:33:00|4215.34|4214.94|4216.59|4216.19|4216.59|4216.19|4215.34|4214.94|504
1650987190000|2022-04-26 15:33:10|4216.84|4216.44|4217.34|4216.94|4217.59|4217.19|4216.59|4216.19|572
1650987200000|2022-04-26 15:33:20|4217.09|4216.69|4216.34|4215.94|4217.59|4217.19|4216.34|4215.94|453
1650987210000|2022-04-26 15:33:30|4216.59|4216.19|4218.34|4217.94|4218.34|4217.94|4216.09|4215.69|503
1650987220000|2022-04-26 15:33:40|4218.09|4217.69|4219.34|4218.94|4219.84|4219.44|4217.84|4217.44|575
1650987230000|2022-04-26 15:33:50|4219.59|4219.19|4222.59|4222.19|4222.84|4222.44|4219.59|4219.19|1943
1650987240000|2022-04-26 15:34:00|4222.34|4221.94|4223.59|4223.19|4223.59|4223.19|4222.34|4221.94|926
1650987250000|2022-04-26 15:34:10|4223.46|4223.06|4222.34|4221.94|4223.46|4223.06|4222.34|4221.94|659
1650987260000|2022-04-26 15:34:20|4222.09|4221.69|4220.59|4220.19|4222.09|4221.69|4220.09|4219.69|705
1650987270000|2022-04-26 15:34:30|4220.34|4219.94|4220.84|4220.44|4221.09|4220.69|4219.09|4218.69|895
1650987280000|2022-04-26 15:34:40|4220.59|4220.19|4219.84|4219.44|4220.84|4220.44|4219.59|4219.19|847
1650987290000|2022-04-26 15:34:50|4219.59|4219.19|4218.34|4217.94|4219.59|4219.19|4218.21|4217.81|788
1650987300000|2022-04-26 15:35:00|4218.09|4217.69|4218.59|4218.19|4219.09|4218.69|4217.84|4217.44|728
1650987310000|2022-04-26 15:35:10|4218.84|4218.44|4216.59|4216.19|4219.09|4218.69|4215.59|4215.19|3401
1650987320000|2022-04-26 15:35:20|4216.84|4216.44|4216.34|4215.94|4217.34|4216.94|4215.59|4215.19|900
1650987330000|2022-04-26 15:35:30|4216.09|4215.69|4215.09|4214.69|4216.09|4215.69|4215.09|4214.69|615
1650987340000|2022-04-26 15:35:40|4214.84|4214.44|4212.84|4212.44|4214.84|4214.44|4211.84|4211.44|3582
1650987350000|2022-04-26 15:35:50|4213.34|4212.94|4211.59|4211.19|4213.34|4212.94|4211.59|4211.19|1186
1650987360000|2022-04-26 15:36:00|4211.71|4211.31|4212.84|4212.44|4212.84|4212.44|4211.71|4211.31|955
1650987370000|2022-04-26 15:36:10|4213.09|4212.69|4212.34|4211.94|4214.09|4213.69|4211.34|4210.94|1782
1650987380000|2022-04-26 15:36:20|4211.84|4211.44|4211.84|4211.44|4212.34|4211.94|4211.59|4211.19|766
1650987390000|2022-04-26 15:36:30|4212.59|4212.19|4212.34|4211.94|4212.84|4212.44|4212.09|4211.69|665
1650987400000|2022-04-26 15:36:40|4212.09|4211.69|4210.34|4209.94|4212.34|4211.94|4210.09|4209.69|1323
1650987410000|2022-04-26 15:36:50|4210.59|4210.19|4210.09|4209.69|4210.84|4210.44|4209.84|4209.44|765
1650987420000|2022-04-26 15:37:00|4210.34|4209.94|4211.84|4211.44|4211.84|4211.44|4210.34|4209.94|1064
1650987430000|2022-04-26 15:37:10|4211.59|4211.19|4211.09|4210.69|4211.59|4211.19|4210.84|4210.44|470
1650987440000|2022-04-26 15:37:20|4211.34|4210.94|4210.09|4209.69|4211.34|4210.94|4210.09|4209.69|455
1650987450000|2022-04-26 15:37:30|4209.96|4209.56|4209.84|4209.44|4210.09|4209.69|4209.59|4209.19|941
1650987460000|2022-04-26 15:37:40|4210.09|4209.69|4209.84|4209.44|4210.09|4209.69|4209.59|4209.19|946
1650987470000|2022-04-26 15:37:50|4209.34|4208.94|4210.09|4209.69|4210.34|4209.94|4209.34|4208.94|423
1650987480000|2022-04-26 15:38:00|4210.21|4209.81|4210.09|4209.69|4210.84|4210.44|4209.84|4209.44|500
1650987490000|2022-04-26 15:38:10|4209.84|4209.44|4211.09|4210.69|4211.09|4210.69|4209.84|4209.44|349
1650987500000|2022-04-26 15:38:20|4211.34|4210.94|4211.59|4211.19|4211.84|4211.44|4211.34|4210.94|406
1650987510000|2022-04-26 15:38:30|4211.84|4211.44|4213.34|4212.94|4213.84|4213.44|4211.59|4211.19|2426
1650987520000|2022-04-26 15:38:40|4213.59|4213.19|4214.34|4213.94|4214.59|4214.19|4213.34|4212.94|697
1650987530000|2022-04-26 15:38:50|4214.09|4213.69|4213.59|4213.19|4214.34|4213.94|4213.59|4213.19|418
1650987540000|2022-04-26 15:39:00|4213.34|4212.94|4212.84|4212.44|4213.84|4213.44|4212.84|4212.44|533
1650987550000|2022-04-26 15:39:10|4213.09|4212.69|4214.59|4214.19|4214.59|4214.19|4213.09|4212.69|420
1650987560000|2022-04-26 15:39:20|4214.34|4213.94|4214.84|4214.44|4214.84|4214.44|4213.71|4213.31|526
1650987570000|2022-04-26 15:39:30|4214.59|4214.19|4215.34|4214.94|4215.59|4215.19|4214.34|4213.94|638
1650987580000|2022-04-26 15:39:40|4215.09|4214.69|4215.09|4214.69|4215.34|4214.94|4214.84|4214.44|591
1650987590000|2022-04-26 15:39:50|4214.96|4214.56|4214.59|4214.19|4215.59|4215.19|4214.59|4214.19|479
1650987600000|2022-04-26 15:40:00|4214.34|4213.94|4213.09|4212.69|4214.34|4213.94|4212.84|4212.44|541
1650987610000|2022-04-26 15:40:10|4212.84|4212.44|4212.59|4212.19|4212.84|4212.44|4211.84|4211.44|660
1650987620000|2022-04-26 15:40:20|4212.09|4211.69|4211.71|4211.31|4212.34|4211.94|4211.59|4211.19|420
1650987630000|2022-04-26 15:40:30|4211.59|4211.19|4211.84|4211.44|4211.84|4211.44|4211.09|4210.69|435
1650987640000|2022-04-26 15:40:40|4211.96|4211.56|4211.34|4210.94|4212.34|4211.94|4211.09|4210.69|423
1650987650000|2022-04-26 15:40:50|4211.84|4211.44|4210.84|4210.44|4211.84|4211.44|4210.59|4210.19|516
1650987660000|2022-04-26 15:41:00|4211.09|4210.69|4210.09|4209.69|4211.09|4210.69|4210.09|4209.69|646
1650987670000|2022-04-26 15:41:10|4209.84|4209.44|4209.59|4209.19|4210.34|4209.94|4209.34|4208.94|619
1650987680000|2022-04-26 15:41:20|4208.71|4208.31|4208.59|4208.19|4208.84|4208.44|4208.34|4207.94|1019
1650987690000|2022-04-26 15:41:30|4208.34|4207.94|4208.09|4207.69|4208.59|4208.19|4208.09|4207.69|684
1650987700000|2022-04-26 15:41:40|4207.84|4207.44|4208.09|4207.69|4208.09|4207.69|4207.59|4207.19|824
1650987710000|2022-04-26 15:41:50|4207.84|4207.44|4208.34|4207.94|4208.84|4208.44|4207.84|4207.44|596
1650987720000|2022-04-26 15:42:00|4208.09|4207.69|4209.84|4209.44|4209.84|4209.44|4207.84|4207.44|686
1650987730000|2022-04-26 15:42:10|4210.09|4209.69|4210.84|4210.44|4210.84|4210.44|4209.84|4209.44|465
1650987740000|2022-04-26 15:42:20|4210.59|4210.19|4210.84|4210.44|4210.96|4210.56|4210.34|4209.94|413
1650987750000|2022-04-26 15:42:30|4210.59|4210.19|4212.59|4212.19|4214.34|4213.94|4209.59|4209.19|5485
1650987760000|2022-04-26 15:42:40|4212.34|4211.94|4212.84|4212.44|4212.84|4212.44|4211.59|4211.19|650
1650987770000|2022-04-26 15:42:50|4213.09|4212.69|4212.84|4212.44|4213.09|4212.69|4212.59|4212.19|541
1650987780000|2022-04-26 15:43:00|4212.59|4212.19|4211.84|4211.44|4213.09|4212.69|4211.84|4211.44|603
1650987790000|2022-04-26 15:43:10|4211.96|4211.56|4212.84|4212.44|4213.09|4212.69|4211.84|4211.44|639
1650987800000|2022-04-26 15:43:20|4213.09|4212.69|4213.34|4212.94|4213.84|4213.44|4213.09|4212.69|345
1650987810000|2022-04-26 15:43:30|4213.59|4213.19|4212.59|4212.19|4213.59|4213.19|4212.46|4212.06|321
1650987820000|2022-04-26 15:43:40|4212.34|4211.94|4212.09|4211.69|4212.59|4212.19|4211.59|4211.19|372
1650987830000|2022-04-26 15:43:50|4211.96|4211.56|4212.34|4211.94|4213.09|4212.69|4211.84|4211.44|504
1650987840000|2022-04-26 15:44:00|4212.59|4212.19|4212.34|4211.94|4212.59|4212.19|4211.34|4210.94|472
1650987850000|2022-04-26 15:44:10|4212.84|4212.44|4213.84|4213.44|4213.84|4213.44|4212.34|4211.94|541
1650987860000|2022-04-26 15:44:20|4214.09|4213.69|4215.09|4214.69|4215.59|4215.19|4214.09|4213.69|495
1650987870000|2022-04-26 15:44:30|4214.84|4214.44|4216.34|4215.94|4216.34|4215.94|4214.84|4214.44|663
1650987880000|2022-04-26 15:44:40|4216.09|4215.69|4216.09|4215.69|4216.34|4215.94|4215.59|4215.19|280
1650987890000|2022-04-26 15:44:50|4215.96|4215.56|4216.09|4215.69|4216.34|4215.94|4215.59|4215.19|487
1650987900000|2022-04-26 15:45:00|4215.84|4215.44|4215.09|4214.69|4216.09|4215.69|4215.09|4214.69|320
1650987910000|2022-04-26 15:45:10|4214.84|4214.44|4215.34|4214.94|4215.34|4214.94|4214.34|4213.94|484
1650987920000|2022-04-26 15:45:20|4215.59|4215.19|4215.84|4215.44|4216.34|4215.94|4215.59|4215.19|638
1650987930000|2022-04-26 15:45:30|4215.59|4215.19|4216.09|4215.69|4216.09|4215.69|4215.34|4214.94|338
1650987940000|2022-04-26 15:45:40|4216.34|4215.94|4215.84|4215.44|4216.59|4216.19|4215.84|4215.44|509
1650987950000|2022-04-26 15:45:50|4215.34|4214.94|4215.34|4214.94|4215.59|4215.19|4215.09|4214.69|286
1650987960000|2022-04-26 15:46:00|4215.09|4214.69|4214.46|4214.06|4216.84|4216.44|4214.46|4214.06|1072
1650987970000|2022-04-26 15:46:10|4214.59|4214.19|4213.34|4212.94|4214.59|4214.19|4213.09|4212.69|796
1650987980000|2022-04-26 15:46:20|4213.09|4212.69|4213.09|4212.69|4213.34|4212.94|4212.84|4212.44|311
1650987990000|2022-04-26 15:46:30|4213.21|4212.81|4214.84|4214.44|4214.84|4214.44|4213.09|4212.69|497
1650988000000|2022-04-26 15:46:40|4215.21|4214.81|4214.34|4213.94|4215.21|4214.81|4214.09|4213.69|258
1650988010000|2022-04-26 15:46:50|4214.09|4213.69|4214.59|4214.19|4214.59|4214.19|4214.09|4213.69|198
1650988020000|2022-04-26 15:47:00|4214.34|4213.94|4215.34|4214.94|4215.34|4214.94|4214.34|4213.94|226
1650988030000|2022-04-26 15:47:10|4215.21|4214.81|4215.59|4215.19|4215.84|4215.44|4215.09|4214.69|222
1650988040000|2022-04-26 15:47:20|4215.84|4215.44|4215.84|4215.44|4216.09|4215.69|4215.34|4214.94|242
1650988050000|2022-04-26 15:47:30|4215.71|4215.31|4216.34|4215.94|4216.34|4215.94|4215.59|4215.19|233
1650988060000|2022-04-26 15:47:40|4216.59|4216.19|4217.34|4216.94|4217.34|4216.94|4216.09|4215.69|279
1650988070000|2022-04-26 15:47:50|4216.96|4216.56|4216.84|4216.44|4217.09|4216.69|4216.34|4215.94|355
1650988080000|2022-04-26 15:48:00|4216.59|4216.19|4216.84|4216.44|4217.34|4216.94|4216.21|4215.81|565
1650988090000|2022-04-26 15:48:10|4217.09|4216.69|4217.09|4216.69|4217.34|4216.94|4216.34|4215.94|400
1650988100000|2022-04-26 15:48:20|4217.34|4216.94|4217.84|4217.44|4217.84|4217.44|4217.34|4216.94|252
1650988110000|2022-04-26 15:48:30|4217.71|4217.31|4218.34|4217.94|4218.34|4217.94|4217.59|4217.19|241
1650988120000|2022-04-26 15:48:40|4218.09|4217.69|4217.09|4216.69|4218.34|4217.94|4217.09|4216.69|547
1650988130000|2022-04-26 15:48:50|4217.34|4216.94|4216.09|4215.69|4217.34|4216.94|4216.09|4215.69|325
1650988140000|2022-04-26 15:49:00|4215.84|4215.44|4215.59|4215.19|4215.84|4215.44|4215.34|4214.94|332
1650988150000|2022-04-26 15:49:10|4216.09|4215.69|4216.09|4215.69|4216.34|4215.94|4215.59|4215.19|261
1650988160000|2022-04-26 15:49:20|4215.96|4215.56|4215.84|4215.44|4216.09|4215.69|4215.34|4214.94|262
1650988170000|2022-04-26 15:49:30|4215.34|4214.94|4214.59|4214.19|4215.59|4215.19|4214.34|4213.94|242
1650988180000|2022-04-26 15:49:40|4214.71|4214.31|4215.59|4215.19|4215.59|4215.19|4214.59|4214.19|321
1650988190000|2022-04-26 15:49:50|4215.84|4215.44|4215.84|4215.44|4216.09|4215.69|4215.59|4215.19|241
1650988200000|2022-04-26 15:50:00|4215.34|4214.94|4216.34|4215.94|4216.59|4216.19|4215.09|4214.69|303
1650988210000|2022-04-26 15:50:10|4216.09|4215.69|4214.84|4214.44|4216.09|4215.69|4214.34|4213.94|457
1650988220000|2022-04-26 15:50:20|4214.96|4214.56|4215.09|4214.69|4215.34|4214.94|4214.84|4214.44|217
1650988230000|2022-04-26 15:50:30|4214.84|4214.44|4214.59|4214.19|4214.84|4214.44|4214.34|4213.94|321
1650988240000|2022-04-26 15:50:40|4214.71|4214.31|4214.84|4214.44|4215.59|4215.19|4214.71|4214.31|273
1650988250000|2022-04-26 15:50:50|4214.59|4214.19|4214.34|4213.94|4214.59|4214.19|4214.34|4213.94|273
1650988260000|2022-04-26 15:51:00|4214.59|4214.19|4214.09|4213.69|4214.59|4214.19|4214.09|4213.69|302
1650988270000|2022-04-26 15:51:10|4213.84|4213.44|4214.59|4214.19|4214.59|4214.19|4213.59|4213.19|372
1650988280000|2022-04-26 15:51:20|4214.34|4213.94|4215.09|4214.69|4215.09|4214.69|4214.34|4213.94|270
1650988290000|2022-04-26 15:51:30|4215.34|4214.94|4216.59|4216.19|4216.84|4216.44|4215.34|4214.94|715
1650988300000|2022-04-26 15:51:40|4216.84|4216.44|4217.59|4217.19|4217.71|4217.31|4216.59|4216.19|438
1650988310000|2022-04-26 15:51:50|4217.84|4217.44|4217.34|4216.94|4218.34|4217.94|4217.34|4216.94|439
1650988320000|2022-04-26 15:52:00|4217.09|4216.69|4217.84|4217.44|4218.09|4217.69|4217.09|4216.69|339
1650988330000|2022-04-26 15:52:10|4217.59|4217.19|4217.59|4217.19|4217.84|4217.44|4217.34|4216.94|312
1650988340000|2022-04-26 15:52:20|4217.46|4217.06|4217.84|4217.44|4217.84|4217.44|4217.34|4216.94|249
1650988350000|2022-04-26 15:52:30|4218.09|4217.69|4218.34|4217.94|4218.34|4217.94|4217.84|4217.44|469
1650988360000|2022-04-26 15:52:40|4218.09|4217.69|4217.21|4216.81|4218.09|4217.69|4217.21|4216.81|399
1650988370000|2022-04-26 15:52:50|4217.34|4216.94|4215.84|4215.44|4217.34|4216.94|4215.84|4215.44|371
1650988380000|2022-04-26 15:53:00|4215.46|4215.06|4214.59|4214.19|4215.84|4215.44|4214.59|4214.19|296
1650988390000|2022-04-26 15:53:10|4214.84|4214.44|4214.09|4213.69|4215.09|4214.69|4214.09|4213.69|251
1650988400000|2022-04-26 15:53:20|4214.34|4213.94|4215.34|4214.94|4215.34|4214.94|4214.34|4213.94|250
1650988410000|2022-04-26 15:53:30|4215.09|4214.69|4215.09|4214.69|4215.34|4214.94|4214.09|4213.69|289
1650988420000|2022-04-26 15:53:40|4215.34|4214.94|4214.59|4214.19|4215.59|4215.19|4214.59|4214.19|135
1650988430000|2022-04-26 15:53:50|4215.09|4214.69|4215.09|4214.69|4215.09|4214.69|4214.59|4214.19|185
1650988440000|2022-04-26 15:54:00|4215.34|4214.94|4214.34|4213.94|4215.34|4214.94|4214.34|4213.94|356
1650988450000|2022-04-26 15:54:10|4214.09|4213.69|4215.34|4214.94|4215.34|4214.94|4213.84|4213.44|391
1650988460000|2022-04-26 15:54:20|4215.59|4215.19|4214.84|4214.44|4215.59|4215.19|4214.84|4214.44|228
1650988470000|2022-04-26 15:54:30|4214.59|4214.19|4214.34|4213.94|4214.59|4214.19|4214.34|4213.94|132
1650988480000|2022-04-26 15:54:40|4214.09|4213.69|4214.09|4213.69|4214.34|4213.94|4214.09|4213.69|265
1650988490000|2022-04-26 15:54:50|4213.84|4213.44|4213.59|4213.19|4213.96|4213.56|4213.34|4212.94|344
1650988500000|2022-04-26 15:55:00|4213.84|4213.44|4211.84|4211.44|4213.84|4213.44|4211.84|4211.44|1006
1650988510000|2022-04-26 15:55:10|4211.34|4210.94|4211.84|4211.44|4212.09|4211.69|4211.34|4210.94|702
1650988520000|2022-04-26 15:55:20|4211.59|4211.19|4211.59|4211.19|4211.59|4211.19|4211.09|4210.69|481
1650988530000|2022-04-26 15:55:30|4211.84|4211.44|4211.34|4210.94|4212.09|4211.69|4211.09|4210.69|275
1650988540000|2022-04-26 15:55:40|4211.59|4211.19|4210.59|4210.19|4211.59|4211.19|4210.34|4209.94|793
1650988550000|2022-04-26 15:55:50|4210.34|4209.94|4209.09|4208.69|4210.34|4209.94|4209.09|4208.69|1654
1650988560000|2022-04-26 15:56:00|4209.34|4208.94|4209.84|4209.44|4210.34|4209.94|4209.09|4208.69|484
1650988570000|2022-04-26 15:56:10|4209.59|4209.19|4209.84|4209.44|4210.09|4209.69|4209.59|4209.19|335
1650988580000|2022-04-26 15:56:20|4209.59|4209.19|4209.09|4208.69|4209.59|4209.19|4209.09|4208.69|299
1650988590000|2022-04-26 15:56:30|4209.21|4208.81|4208.59|4208.19|4209.34|4208.94|4208.59|4208.19|301
1650988600000|2022-04-26 15:56:40|4208.84|4208.44|4209.34|4208.94|4210.09|4209.69|4208.84|4208.44|305
1650988610000|2022-04-26 15:56:50|4209.59|4209.19|4208.59|4208.19|4209.59|4209.19|4208.59|4208.19|229
1650988620000|2022-04-26 15:57:00|4208.84|4208.44|4209.09|4208.69|4209.09|4208.69|4208.59|4208.19|242
1650988630000|2022-04-26 15:57:10|4208.84|4208.44|4208.34|4207.94|4209.09|4208.69|4208.09|4207.69|624
1650988640000|2022-04-26 15:57:20|4208.21|4207.81|4207.34|4206.94|4208.34|4207.94|4206.84|4206.44|706
1650988650000|2022-04-26 15:57:30|4207.09|4206.69|4206.34|4205.94|4207.09|4206.69|4206.34|4205.94|824
1650988660000|2022-04-26 15:57:40|4206.59|4206.19|4206.84|4206.44|4206.84|4206.44|4206.09|4205.69|469
1650988670000|2022-04-26 15:57:50|4207.09|4206.69|4206.34|4205.94|4207.09|4206.69|4206.09|4205.69|402
1650988680000|2022-04-26 15:58:00|4206.09|4205.69|4207.09|4206.69|4207.09|4206.69|4206.09|4205.69|385
1650988690000|2022-04-26 15:58:10|4206.84|4206.44|4207.59|4207.19|4207.84|4207.44|4206.84|4206.44|653
1650988700000|2022-04-26 15:58:20|4207.34|4206.94|4206.71|4206.31|4207.34|4206.94|4206.09|4205.69|462
1650988710000|2022-04-26 15:58:30|4206.59|4206.19|4206.59|4206.19|4206.84|4206.44|4206.34|4205.94|220
1650988720000|2022-04-26 15:58:40|4206.84|4206.44|4206.84|4206.44|4207.09|4206.69|4206.59|4206.19|249
1650988730000|2022-04-26 15:58:50|4207.09|4206.69|4205.84|4205.44|4207.09|4206.69|4205.84|4205.44|150
1650988740000|2022-04-26 15:59:00|4206.09|4205.69|4206.46|4206.06|4206.84|4206.44|4206.09|4205.69|488
1650988750000|2022-04-26 15:59:10|4206.59|4206.19|4206.09|4205.69|4207.09|4206.69|4206.09|4205.69|500
1650988760000|2022-04-26 15:59:20|4206.34|4205.94|4206.09|4205.69|4206.34|4205.94|4205.59|4205.19|291
1650988770000|2022-04-26 15:59:30|4206.34|4205.94|4206.34|4205.94|4206.59|4206.19|4206.09|4205.69|204
1650988780000|2022-04-26 15:59:40|4206.09|4205.69|4206.59|4206.19|4206.59|4206.19|4205.84|4205.44|256
1650988790000|2022-04-26 15:59:50|4206.34|4205.94|4205.84|4205.44|4206.59|4206.19|4205.84|4205.44|224
1650988800000|2022-04-26 16:00:00|4206.09|4205.69|4206.59|4206.19|4207.34|4206.94|4205.84|4205.44|778
1650988810000|2022-04-26 16:00:10|4206.34|4205.94|4206.84|4206.44|4206.84|4206.44|4205.96|4205.56|331
1650988820000|2022-04-26 16:00:20|4207.09|4206.69|4207.84|4207.44|4208.09|4207.69|4206.34|4205.94|327
1650988830000|2022-04-26 16:00:30|4207.59|4207.19|4208.09|4207.69|4209.34|4208.94|4207.34|4206.94|742
1650988840000|2022-04-26 16:00:40|4207.84|4207.44|4208.09|4207.69|4208.34|4207.94|4207.34|4206.94|355
1650988850000|2022-04-26 16:00:50|4208.21|4207.81|4208.59|4208.19|4208.84|4208.44|4207.84|4207.44|431
1650988860000|2022-04-26 16:01:00|4208.09|4207.69|4207.09|4206.69|4208.34|4207.94|4207.09|4206.69|371
1650988870000|2022-04-26 16:01:10|4206.84|4206.44|4207.59|4207.19|4207.84|4207.44|4206.34|4205.94|603
1650988880000|2022-04-26 16:01:20|4207.71|4207.31|4208.59|4208.19|4209.84|4209.44|4207.59|4207.19|836
1650988890000|2022-04-26 16:01:30|4208.84|4208.44|4209.21|4208.81|4209.59|4209.19|4208.59|4208.19|701
1650988900000|2022-04-26 16:01:40|4209.34|4208.94|4208.84|4208.44|4209.59|4209.19|4208.84|4208.44|259
1650988910000|2022-04-26 16:01:50|4208.71|4208.31|4208.34|4207.94|4209.09|4208.69|4208.09|4207.69|370
1650988920000|2022-04-26 16:02:00|4208.46|4208.06|4208.59|4208.19|4209.34|4208.94|4208.34|4207.94|286
1650988930000|2022-04-26 16:02:10|4208.34|4207.94|4208.59|4208.19|4208.84|4208.44|4208.34|4207.94|214
1650988940000|2022-04-26 16:02:20|4208.34|4207.94|4207.59|4207.19|4209.34|4208.94|4207.34|4206.94|503
1650988950000|2022-04-26 16:02:30|4207.34|4206.94|4207.34|4206.94|4207.84|4207.44|4207.34|4206.94|395
1650988960000|2022-04-26 16:02:40|4206.84|4206.44|4206.84|4206.44|4207.09|4206.69|4206.34|4205.94|706
1650988970000|2022-04-26 16:02:50|4206.71|4206.31|4207.34|4206.94|4207.34|4206.94|4206.71|4206.31|548
1650988980000|2022-04-26 16:03:00|4207.59|4207.19|4206.84|4206.44|4208.09|4207.69|4206.84|4206.44|655
1650988990000|2022-04-26 16:03:10|4207.09|4206.69|4207.34|4206.94|4207.59|4207.19|4205.84|4205.44|758
1650989000000|2022-04-26 16:03:20|4207.59|4207.19|4207.84|4207.44|4208.09|4207.69|4207.34|4206.94|286
1650989010000|2022-04-26 16:03:30|4207.59|4207.19|4207.84|4207.44|4208.09|4207.69|4207.46|4207.06|573
1650989020000|2022-04-26 16:03:40|4207.59|4207.19|4209.84|4209.44|4209.84|4209.44|4207.59|4207.19|579
1650989030000|2022-04-26 16:03:50|4210.09|4209.69|4210.34|4209.94|4210.59|4210.19|4209.46|4209.06|764
1650989040000|2022-04-26 16:04:00|4210.09|4209.69|4208.59|4208.19|4210.09|4209.69|4208.34|4207.94|521
1650989050000|2022-04-26 16:04:10|4208.34|4207.94|4209.09|4208.69|4209.09|4208.69|4208.09|4207.69|423
1650989060000|2022-04-26 16:04:20|4208.96|4208.56|4210.59|4210.19|4210.59|4210.19|4208.59|4208.19|512
1650989070000|2022-04-26 16:04:30|4210.84|4210.44|4209.59|4209.19|4210.84|4210.44|4209.59|4209.19|480
1650989080000|2022-04-26 16:04:40|4209.09|4208.69|4210.09|4209.69|4210.09|4209.69|4209.09|4208.69|268
1650989090000|2022-04-26 16:04:50|4209.84|4209.44|4209.84|4209.44|4210.34|4209.94|4209.59|4209.19|322
1650989100000|2022-04-26 16:05:00|4210.09|4209.69|4209.84|4209.44|4210.84|4210.44|4209.34|4208.94|617
1650989110000|2022-04-26 16:05:10|4209.71|4209.31|4210.84|4210.44|4211.09|4210.69|4209.34|4208.94|717
1650989120000|2022-04-26 16:05:20|4210.59|4210.19|4212.09|4211.69|4212.09|4211.69|4210.59|4210.19|458
1650989130000|2022-04-26 16:05:30|4211.84|4211.44|4210.84|4210.44|4211.84|4211.44|4210.84|4210.44|558
1650989140000|2022-04-26 16:05:40|4210.59|4210.19|4210.34|4209.94|4210.84|4210.44|4210.34|4209.94|372
1650989150000|2022-04-26 16:05:50|4210.59|4210.19|4210.34|4209.94|4210.84|4210.44|4210.34|4209.94|275
1650989160000|2022-04-26 16:06:00|4210.09|4209.69|4209.34|4208.94|4210.09|4209.69|4209.34|4208.94|548
1650989170000|2022-04-26 16:06:10|4209.59|4209.19|4208.59|4208.19|4209.59|4209.19|4208.59|4208.19|347
1650989180000|2022-04-26 16:06:20|4208.34|4207.94|4209.09|4208.69|4209.21|4208.81|4208.34|4207.94|385
1650989190000|2022-04-26 16:06:30|4209.34|4208.94|4209.59|4209.19|4209.84|4209.44|4209.34|4208.94|321
1650989200000|2022-04-26 16:06:40|4210.09|4209.69|4210.59|4210.19|4210.71|4210.31|4209.84|4209.44|392
1650989210000|2022-04-26 16:06:50|4210.71|4210.31|4209.84|4209.44|4210.84|4210.44|4209.84|4209.44|331
1650989220000|2022-04-26 16:07:00|4209.59|4209.19|4209.09|4208.69|4210.09|4209.69|4209.09|4208.69|364
1650989230000|2022-04-26 16:07:10|4208.96|4208.56|4209.84|4209.44|4209.84|4209.44|4208.96|4208.56|223
1650989240000|2022-04-26 16:07:20|4209.59|4209.19|4210.84|4210.44|4211.09|4210.69|4209.34|4208.94|377
1650989250000|2022-04-26 16:07:30|4211.09|4210.69|4211.09|4210.69|4211.59|4211.19|4210.84|4210.44|335
1650989260000|2022-04-26 16:07:40|4210.84|4210.44|4210.09|4209.69|4210.84|4210.44|4209.84|4209.44|228
1650989270000|2022-04-26 16:07:50|4210.59|4210.19|4210.84|4210.44|4210.84|4210.44|4210.09|4209.69|375
1650989280000|2022-04-26 16:08:00|4211.34|4210.94|4212.09|4211.69|4212.34|4211.94|4211.21|4210.81|431
1650989290000|2022-04-26 16:08:10|4211.84|4211.44|4211.59|4211.19|4212.09|4211.69|4211.59|4211.19|227
1650989300000|2022-04-26 16:08:20|4211.46|4211.06|4210.59|4210.19|4212.09|4211.69|4210.59|4210.19|334
1650989310000|2022-04-26 16:08:30|4210.84|4210.44|4211.34|4210.94|4211.59|4211.19|4210.34|4209.94|797
1650989320000|2022-04-26 16:08:40|4211.09|4210.69|4211.59|4211.19|4211.84|4211.44|4211.09|4210.69|630
1650989330000|2022-04-26 16:08:50|4211.84|4211.44|4211.59|4211.19|4211.84|4211.44|4211.34|4210.94|253
1650989340000|2022-04-26 16:09:00|4211.34|4210.94|4210.84|4210.44|4211.34|4210.94|4210.34|4209.94|296
1650989350000|2022-04-26 16:09:10|4210.59|4210.19|4211.34|4210.94|4211.34|4210.94|4209.84|4209.44|364
1650989360000|2022-04-26 16:09:20|4211.59|4211.19|4214.09|4213.69|4214.09|4213.69|4211.59|4211.19|848
1650989370000|2022-04-26 16:09:30|4214.59|4214.19|4215.09|4214.69|4215.59|4215.19|4214.09|4213.69|806
1650989380000|2022-04-26 16:09:40|4215.34|4214.94|4215.84|4215.44|4216.09|4215.69|4215.34|4214.94|641
1650989390000|2022-04-26 16:09:50|4215.59|4215.19|4216.09|4215.69|4216.84|4216.44|4214.84|4214.44|673
1650989400000|2022-04-26 16:10:00|4216.84|4216.44|4216.34|4215.94|4216.84|4216.44|4215.84|4215.44|491
1650989410000|2022-04-26 16:10:10|4215.84|4215.44|4214.59|4214.19|4216.09|4215.69|4214.59|4214.19|585
1650989420000|2022-04-26 16:10:20|4214.34|4213.94|4214.09|4213.69|4214.34|4213.94|4213.84|4213.44|338
1650989430000|2022-04-26 16:10:30|4214.34|4213.94|4214.09|4213.69|4214.34|4213.94|4213.84|4213.44|301
1650989440000|2022-04-26 16:10:40|4213.84|4213.44|4213.96|4213.56|4214.21|4213.81|4213.84|4213.44|185
1650989450000|2022-04-26 16:10:50|4213.84|4213.44|4212.84|4212.44|4214.09|4213.69|4212.59|4212.19|364
1650989460000|2022-04-26 16:11:00|4213.09|4212.69|4213.34|4212.94|4213.59|4213.19|4212.59|4212.19|501
1650989470000|2022-04-26 16:11:10|4212.84|4212.44|4214.09|4213.69|4214.09|4213.69|4212.84|4212.44|416
1650989480000|2022-04-26 16:11:20|4214.34|4213.94|4216.34|4215.94|4216.59|4216.19|4214.34|4213.94|612
1650989490000|2022-04-26 16:11:30|4216.09|4215.69|4215.84|4215.44|4216.34|4215.94|4215.84|4215.44|211
1650989500000|2022-04-26 16:11:40|4215.59|4215.19|4216.09|4215.69|4216.09|4215.69|4215.59|4215.19|308
1650989510000|2022-04-26 16:11:50|4215.96|4215.56|4216.09|4215.69|4216.09|4215.69|4215.34|4214.94|435
1650989520000|2022-04-26 16:12:00|4215.84|4215.44|4214.34|4213.94|4215.84|4215.44|4214.34|4213.94|365
1650989530000|2022-04-26 16:12:10|4214.09|4213.69|4214.34|4213.94|4214.59|4214.19|4214.09|4213.69|224
1650989540000|2022-04-26 16:12:20|4214.09|4213.69|4213.59|4213.19|4214.09|4213.69|4213.09|4212.69|249
1650989550000|2022-04-26 16:12:30|4213.46|4213.06|4213.84|4213.44|4214.34|4213.94|4213.09|4212.69|560
1650989560000|2022-04-26 16:12:40|4213.59|4213.19|4214.34|4213.94|4214.84|4214.44|4213.59|4213.19|454
1650989570000|2022-04-26 16:12:50|4214.59|4214.19|4213.34|4212.94|4214.59|4214.19|4213.34|4212.94|271
1650989580000|2022-04-26 16:13:00|4213.09|4212.69|4214.84|4214.44|4214.84|4214.44|4213.09|4212.69|301
1650989590000|2022-04-26 16:13:10|4214.59|4214.19|4213.84|4213.44|4214.84|4214.44|4213.84|4213.44|186
1650989600000|2022-04-26 16:13:20|4214.09|4213.69|4214.09|4213.69|4214.34|4213.94|4213.84|4213.44|107
1650989610000|2022-04-26 16:13:30|4214.34|4213.94|4215.34|4214.94|4215.34|4214.94|4214.34|4213.94|306
1650989620000|2022-04-26 16:13:40|4215.09|4214.69|4214.46|4214.06|4215.09|4214.69|4214.09|4213.69|225
1650989630000|2022-04-26 16:13:50|4214.59|4214.19|4214.34|4213.94|4215.09|4214.69|4214.34|4213.94|112
1650989640000|2022-04-26 16:14:00|4214.09|4213.69|4213.59|4213.19|4214.34|4213.94|4213.59|4213.19|199
1650989650000|2022-04-26 16:14:10|4213.84|4213.44|4215.59|4215.19|4215.84|4215.44|4213.84|4213.44|302
1650989660000|2022-04-26 16:14:20|4215.84|4215.44|4217.34|4216.94|4217.34|4216.94|4215.84|4215.44|655
1650989670000|2022-04-26 16:14:30|4217.09|4216.69|4217.34|4216.94|4217.34|4216.94|4216.59|4216.19|395
1650989680000|2022-04-26 16:14:40|4217.09|4216.69|4216.84|4216.44|4217.84|4217.44|4216.59|4216.19|316
1650989690000|2022-04-26 16:14:50|4216.59|4216.19|4217.09|4216.69|4217.09|4216.69|4216.34|4215.94|271
1650989700000|2022-04-26 16:15:00|4217.34|4216.94|4216.84|4216.44|4217.46|4217.06|4216.59|4216.19|239
1650989710000|2022-04-26 16:15:10|4217.09|4216.69|4217.84|4217.44|4217.84|4217.44|4216.84|4216.44|256
1650989720000|2022-04-26 16:15:20|4218.09|4217.69|4218.34|4217.94|4218.59|4218.19|4218.09|4217.69|504
1650989730000|2022-04-26 16:15:30|4218.59|4218.19|4218.59|4218.19|4219.09|4218.69|4218.59|4218.19|825
1650989740000|2022-04-26 16:15:40|4218.84|4218.44|4218.84|4218.44|4219.09|4218.69|4218.46|4218.06|247
1650989750000|2022-04-26 16:15:50|4218.59|4218.19|4218.34|4217.94|4218.59|4218.19|4218.09|4217.69|283
1650989760000|2022-04-26 16:16:00|4218.46|4218.06|4218.84|4218.44|4218.84|4218.44|4218.09|4217.69|230
1650989770000|2022-04-26 16:16:10|4218.59|4218.19|4220.59|4220.19|4220.59|4220.19|4218.34|4217.94|1140
1650989780000|2022-04-26 16:16:20|4220.34|4219.94|4220.59|4220.19|4220.59|4220.19|4220.34|4219.94|646
1650989790000|2022-04-26 16:16:30|4220.34|4219.94|4220.59|4220.19|4220.59|4220.19|4220.34|4219.94|570
1650989800000|2022-04-26 16:16:40|4220.34|4219.94|4220.34|4219.94|4220.59|4220.19|4220.09|4219.69|312
1650989810000|2022-04-26 16:16:50|4220.09|4219.69|4219.59|4219.19|4220.09|4219.69|4219.34|4218.94|413
1650989820000|2022-04-26 16:17:00|4219.34|4218.94|4219.34|4218.94|4219.59|4219.19|4218.84|4218.44|333
1650989830000|2022-04-26 16:17:10|4219.09|4218.69|4219.59|4219.19|4219.59|4219.19|4218.84|4218.44|271
1650989840000|2022-04-26 16:17:20|4219.34|4218.94|4219.59|4219.19|4219.59|4219.19|4219.34|4218.94|175
1650989850000|2022-04-26 16:17:30|4219.46|4219.06|4219.59|4219.19|4219.84|4219.44|4219.34|4218.94|311
1650989860000|2022-04-26 16:17:40|4219.34|4218.94|4219.84|4219.44|4219.84|4219.44|4219.34|4218.94|280
1650989870000|2022-04-26 16:17:50|4220.09|4219.69|4221.09|4220.69|4221.34|4220.94|4220.09|4219.69|1409
1650989880000|2022-04-26 16:18:00|4220.96|4220.56|4221.09|4220.69|4221.09|4220.69|4220.34|4219.94|657
1650989890000|2022-04-26 16:18:10|4221.34|4220.94|4221.84|4221.44|4222.34|4221.94|4221.09|4220.69|1978
1650989900000|2022-04-26 16:18:20|4222.09|4221.69|4220.59|4220.19|4222.09|4221.69|4220.34|4219.94|554
1650989910000|2022-04-26 16:18:30|4220.34|4219.94|4219.84|4219.44|4220.59|4220.19|4219.84|4219.44|437
1650989920000|2022-04-26 16:18:40|4220.09|4219.69|4219.34|4218.94|4220.09|4219.69|4219.34|4218.94|453
1650989930000|2022-04-26 16:18:50|4219.59|4219.19|4219.84|4219.44|4219.84|4219.44|4219.21|4218.81|214
1650989940000|2022-04-26 16:19:00|4220.09|4219.69|4219.09|4218.69|4220.09|4219.69|4219.09|4218.69|289
1650989950000|2022-04-26 16:19:10|4218.59|4218.19|4219.59|4219.19|4219.59|4219.19|4218.34|4217.94|470
1650989960000|2022-04-26 16:19:20|4219.84|4219.44|4220.34|4219.94|4220.34|4219.94|4219.34|4218.94|244
1650989970000|2022-04-26 16:19:30|4220.59|4220.19|4220.21|4219.81|4221.09|4220.69|4220.09|4219.69|320
1650989980000|2022-04-26 16:19:40|4220.34|4219.94|4220.84|4220.44|4221.09|4220.69|4220.34|4219.94|269
1650989990000|2022-04-26 16:19:50|4220.59|4220.19|4220.59|4220.19|4220.84|4220.44|4220.34|4219.94|278
1650990000000|2022-04-26 16:20:00|4221.34|4220.94|4221.34|4220.94|4221.34|4220.94|4221.09|4220.69|356
1650990010000|2022-04-26 16:20:10|4221.59|4221.19|4221.84|4221.44|4221.84|4221.44|4221.09|4220.69|250
1650990020000|2022-04-26 16:20:20|4222.09|4221.69|4222.84|4222.44|4223.09|4222.69|4222.09|4221.69|547
1650990030000|2022-04-26 16:20:30|4222.59|4222.19|4222.59|4222.19|4222.59|4222.19|4222.09|4221.69|268
1650990040000|2022-04-26 16:20:40|4222.84|4222.44|4223.34|4222.94|4223.34|4222.94|4222.34|4221.94|553
1650990050000|2022-04-26 16:20:50|4223.09|4222.69|4223.21|4222.81|4223.34|4222.94|4223.09|4222.69|182
1650990060000|2022-04-26 16:21:00|4223.09|4222.69|4222.59|4222.19|4223.09|4222.69|4222.59|4222.19|222
1650990070000|2022-04-26 16:21:10|4222.34|4221.94|4222.09|4221.69|4222.84|4222.44|4222.09|4221.69|508
1650990080000|2022-04-26 16:21:20|4222.34|4221.94|4223.09|4222.69|4223.09|4222.69|4222.34|4221.94|276
1650990090000|2022-04-26 16:21:30|4223.34|4222.94|4223.34|4222.94|4223.34|4222.94|4223.09|4222.69|193
1650990100000|2022-04-26 16:21:40|4223.59|4223.19|4222.59|4222.19|4223.59|4223.19|4222.34|4221.94|530
1650990110000|2022-04-26 16:21:50|4222.34|4221.94|4222.34|4221.94|4223.09|4222.69|4222.34|4221.94|252
1650990120000|2022-04-26 16:22:00|4221.84|4221.44|4222.84|4222.44|4222.84|4222.44|4221.59|4221.19|529
1650990130000|2022-04-26 16:22:10|4222.59|4222.19|4222.34|4221.94|4223.09|4222.69|4222.34|4221.94|147
1650990140000|2022-04-26 16:22:20|4222.46|4222.06|4222.84|4222.44|4223.09|4222.69|4222.46|4222.06|279
1650990150000|2022-04-26 16:22:30|4223.09|4222.69|4223.84|4223.44|4224.09|4223.69|4223.09|4222.69|679
1650990160000|2022-04-26 16:22:40|4224.09|4223.69|4224.34|4223.94|4224.59|4224.19|4224.09|4223.69|1036
1650990170000|2022-04-26 16:22:50|4224.59|4224.19|4224.59|4224.19|4224.59|4224.19|4224.34|4223.94|307
1650990180000|2022-04-26 16:23:00|4224.84|4224.44|4224.34|4223.94|4224.84|4224.44|4224.34|4223.94|1198
1650990190000|2022-04-26 16:23:10|4224.46|4224.06|4226.09|4225.69|4226.09|4225.69|4224.34|4223.94|1107
1650990200000|2022-04-26 16:23:20|4226.34|4225.94|4226.59|4226.19|4226.59|4226.19|4226.09|4225.69|1102
1650990210000|2022-04-26 16:23:30|4226.34|4225.94|4227.84|4227.44|4228.09|4227.69|4226.34|4225.94|1069
1650990220000|2022-04-26 16:23:40|4227.59|4227.19|4225.59|4225.19|4227.59|4227.19|4225.59|4225.19|754
1650990230000|2022-04-26 16:23:50|4225.34|4224.94|4226.34|4225.94|4226.34|4225.94|4225.34|4224.94|680
1650990240000|2022-04-26 16:24:00|4226.59|4226.19|4226.09|4225.69|4226.59|4226.19|4225.34|4224.94|367
1650990250000|2022-04-26 16:24:10|4225.84|4225.44|4225.59|4225.19|4225.84|4225.44|4224.84|4224.44|583
1650990260000|2022-04-26 16:24:20|4225.34|4224.94|4225.34|4224.94|4225.34|4224.94|4224.96|4224.56|270
1650990270000|2022-04-26 16:24:30|4225.09|4224.69|4224.09|4223.69|4225.21|4224.81|4224.09|4223.69|288
1650990280000|2022-04-26 16:24:40|4224.34|4223.94|4224.84|4224.44|4224.84|4224.44|4224.21|4223.81|476
1650990290000|2022-04-26 16:24:50|4224.59|4224.19|4224.59|4224.19|4224.84|4224.44|4224.34|4223.94|200
1650990300000|2022-04-26 16:25:00|4224.09|4223.69|4225.84|4225.44|4225.84|4225.44|4224.09|4223.69|578
1650990310000|2022-04-26 16:25:10|4226.09|4225.69|4225.59|4225.19|4226.09|4225.69|4225.34|4224.94|584
1650990320000|2022-04-26 16:25:20|4225.84|4225.44|4226.84|4226.44|4226.84|4226.44|4225.59|4225.19|332
1650990330000|2022-04-26 16:25:30|4227.09|4226.69|4227.59|4227.19|4227.59|4227.19|4226.84|4226.44|461
1650990340000|2022-04-26 16:25:40|4227.09|4226.69|4227.09|4226.69|4227.59|4227.19|4227.09|4226.69|298
1650990350000|2022-04-26 16:25:50|4227.34|4226.94|4226.09|4225.69|4227.34|4226.94|4226.09|4225.69|369
1650990360000|2022-04-26 16:26:00|4225.84|4225.44|4225.59|4225.19|4226.34|4225.94|4225.59|4225.19|381
1650990370000|2022-04-26 16:26:10|4225.84|4225.44|4225.84|4225.44|4226.34|4225.94|4225.84|4225.44|278
1650990380000|2022-04-26 16:26:20|4226.09|4225.69|4225.59|4225.19|4226.34|4225.94|4225.09|4224.69|214
1650990390000|2022-04-26 16:26:30|4225.46|4225.06|4226.09|4225.69|4226.34|4225.94|4225.09|4224.69|290
1650990400000|2022-04-26 16:26:40|4226.34|4225.94|4227.34|4226.94|4227.34|4226.94|4226.09|4225.69|226
1650990410000|2022-04-26 16:26:50|4227.21|4226.81|4228.34|4227.94|4228.34|4227.94|4227.09|4226.69|814
1650990420000|2022-04-26 16:27:00|4228.59|4228.19|4230.09|4229.69|4230.09|4229.69|4228.59|4228.19|952
1650990430000|2022-04-26 16:27:10|4230.34|4229.94|4231.34|4230.94|4232.09|4231.69|4230.34|4229.94|3567
1650990440000|2022-04-26 16:27:20|4231.84|4231.44|4231.84|4231.44|4232.84|4232.44|4231.84|4231.44|1409
1650990450000|2022-04-26 16:27:30|4232.09|4231.69|4231.34|4230.94|4232.09|4231.69|4231.09|4230.69|382
1650990460000|2022-04-26 16:27:40|4231.59|4231.19|4232.84|4232.44|4232.84|4232.44|4231.34|4230.94|637
1650990470000|2022-04-26 16:27:50|4233.09|4232.69|4232.09|4231.69|4233.34|4232.94|4231.84|4231.44|735
1650990480000|2022-04-26 16:28:00|4231.84|4231.44|4232.59|4232.19|4232.59|4232.19|4231.84|4231.44|640
1650990490000|2022-04-26 16:28:10|4232.34|4231.94|4232.34|4231.94|4232.59|4232.19|4232.09|4231.69|431
1650990500000|2022-04-26 16:28:20|4232.59|4232.19|4232.84|4232.44|4233.09|4232.69|4232.34|4231.94|221
1650990510000|2022-04-26 16:28:30|4232.59|4232.19|4232.84|4232.44|4233.09|4232.69|4232.34|4231.94|310
1650990520000|2022-04-26 16:28:40|4233.09|4232.69|4233.34|4232.94|4233.84|4233.44|4233.09|4232.69|685
1650990530000|2022-04-26 16:28:50|4233.59|4233.19|4233.34|4232.94|4234.09|4233.69|4233.34|4232.94|513
1650990540000|2022-04-26 16:29:00|4233.59|4233.19|4233.84|4233.44|4233.84|4233.44|4233.09|4232.69|413
1650990550000|2022-04-26 16:29:10|4233.96|4233.56|4233.34|4232.94|4234.09|4233.69|4233.34|4232.94|337
1650990560000|2022-04-26 16:29:20|4233.09|4232.69|4233.34|4232.94|4233.84|4233.44|4233.09|4232.69|952
1650990570000|2022-04-26 16:29:30|4233.09|4232.69|4233.34|4232.94|4233.59|4233.19|4232.84|4232.44|298
1650990580000|2022-04-26 16:29:40|4233.59|4233.19|4233.09|4232.69|4233.59|4233.19|4233.09|4232.69|336
1650990590000|2022-04-26 16:29:50|4233.34|4232.94|4231.34|4230.94|4233.34|4232.94|4231.34|4230.94|746
1650990600000|2022-04-26 16:30:00|4230.84|4230.44|4231.84|4231.44|4232.09|4231.69|4230.59|4230.19|1522
1650990610000|2022-04-26 16:30:10|4231.59|4231.19|4233.09|4232.69|4233.84|4233.44|4231.59|4231.19|1355
1650990620000|2022-04-26 16:30:20|4232.84|4232.44|4232.59|4232.19|4233.09|4232.69|4232.59|4232.19|373
1650990630000|2022-04-26 16:30:30|4232.34|4231.94|4231.34|4230.94|4232.96|4232.56|4231.34|4230.94|551
1650990640000|2022-04-26 16:30:40|4231.09|4230.69|4229.34|4228.94|4231.09|4230.69|4229.09|4228.69|1024
1650990650000|2022-04-26 16:30:50|4229.59|4229.19|4228.71|4228.31|4229.84|4229.44|4228.59|4228.19|673
1650990660000|2022-04-26 16:31:00|4228.84|4228.44|4228.34|4227.94|4228.84|4228.44|4228.09|4227.69|755
1650990670000|2022-04-26 16:31:10|4228.59|4228.19|4230.09|4229.69|4230.09|4229.69|4228.09|4227.69|580
1650990680000|2022-04-26 16:31:20|4229.96|4229.56|4229.59|4229.19|4230.84|4230.44|4229.59|4229.19|489
1650990690000|2022-04-26 16:31:30|4229.34|4228.94|4229.09|4228.69|4229.59|4229.19|4228.84|4228.44|199
1650990700000|2022-04-26 16:31:40|4228.96|4228.56|4228.84|4228.44|4229.09|4228.69|4228.59|4228.19|285
1650990710000|2022-04-26 16:31:50|4228.59|4228.19|4227.09|4226.69|4228.59|4228.19|4226.59|4226.19|670
1650990720000|2022-04-26 16:32:00|4226.84|4226.44|4226.34|4225.94|4227.09|4226.69|4226.09|4225.69|605
1650990730000|2022-04-26 16:32:10|4226.09|4225.69|4226.59|4226.19|4226.59|4226.19|4225.84|4225.44|408
1650990740000|2022-04-26 16:32:20|4226.34|4225.94|4227.34|4226.94|4227.34|4226.94|4226.34|4225.94|270
1650990750000|2022-04-26 16:32:30|4227.59|4227.19|4227.09|4226.69|4227.59|4227.19|4226.84|4226.44|490
1650990760000|2022-04-26 16:32:40|4227.34|4226.94|4227.34|4226.94|4227.34|4226.94|4226.59|4226.19|233
1650990770000|2022-04-26 16:32:50|4227.21|4226.81|4227.84|4227.44|4228.09|4227.69|4227.09|4226.69|254
1650990780000|2022-04-26 16:33:00|4227.71|4227.31|4229.09|4228.69|4229.34|4228.94|4227.34|4226.94|382
1650990790000|2022-04-26 16:33:10|4228.84|4228.44|4228.59|4228.19|4229.34|4228.94|4228.59|4228.19|262
1650990800000|2022-04-26 16:33:20|4228.84|4228.44|4227.84|4227.44|4228.84|4228.44|4227.59|4227.19|292
1650990810000|2022-04-26 16:33:30|4227.71|4227.31|4227.34|4226.94|4227.84|4227.44|4227.34|4226.94|239
1650990820000|2022-04-26 16:33:40|4227.09|4226.69|4228.59|4228.19|4228.59|4228.19|4227.09|4226.69|337
1650990830000|2022-04-26 16:33:50|4228.84|4228.44|4228.59|4228.19|4229.34|4228.94|4228.59|4228.19|311
1650990840000|2022-04-26 16:34:00|4228.96|4228.56|4229.09|4228.69|4229.59|4229.19|4228.84|4228.44|363
1650990850000|2022-04-26 16:34:10|4228.84|4228.44|4228.59|4228.19|4229.09|4228.69|4228.09|4227.69|331
1650990860000|2022-04-26 16:34:20|4228.84|4228.44|4228.34|4227.94|4228.96|4228.56|4228.09|4227.69|130
1650990870000|2022-04-26 16:34:30|4228.09|4227.69|4228.09|4227.69|4228.34|4227.94|4227.84|4227.44|299
1650990880000|2022-04-26 16:34:40|4227.84|4227.44|4227.84|4227.44|4228.09|4227.69|4227.59|4227.19|146
1650990890000|2022-04-26 16:34:50|4227.59|4227.19|4227.46|4227.06|4227.59|4227.19|4226.59|4226.19|609
1650990900000|2022-04-26 16:35:00|4227.34|4226.94|4228.59|4228.19|4229.09|4228.69|4227.09|4226.69|701
1650990910000|2022-04-26 16:35:10|4228.71|4228.31|4228.34|4227.94|4228.84|4228.44|4227.59|4227.19|451
1650990920000|2022-04-26 16:35:20|4228.59|4228.19|4228.84|4228.44|4229.09|4228.69|4228.59|4228.19|489
1650990930000|2022-04-26 16:35:30|4228.59|4228.19|4228.84|4228.44|4229.09|4228.69|4228.59|4228.19|181
1650990940000|2022-04-26 16:35:40|4229.09|4228.69|4229.09|4228.69|4230.09|4229.69|4228.84|4228.44|649
1650990950000|2022-04-26 16:35:50|4228.84|4228.44|4228.59|4228.19|4228.84|4228.44|4228.59|4228.19|219
1650990960000|2022-04-26 16:36:00|4228.84|4228.44|4229.09|4228.69|4229.09|4228.69|4228.71|4228.31|114
1650990970000|2022-04-26 16:36:10|4229.34|4228.94|4227.59|4227.19|4229.59|4229.19|4227.59|4227.19|380
1650990980000|2022-04-26 16:36:20|4227.84|4227.44|4228.84|4228.44|4228.96|4228.56|4227.84|4227.44|258
1650990990000|2022-04-26 16:36:30|4228.59|4228.19|4228.09|4227.69|4228.84|4228.44|4228.09|4227.69|140
1650991000000|2022-04-26 16:36:40|4228.34|4227.94|4227.59|4227.19|4228.34|4227.94|4227.59|4227.19|229
1650991010000|2022-04-26 16:36:50|4228.09|4227.69|4227.59|4227.19|4228.09|4227.69|4227.34|4226.94|245
1650991020000|2022-04-26 16:37:00|4227.46|4227.06|4226.59|4226.19|4227.59|4227.19|4226.59|4226.19|217
1650991030000|2022-04-26 16:37:10|4226.46|4226.06|4226.09|4225.69|4226.59|4226.19|4225.84|4225.44|457
1650991040000|2022-04-26 16:37:20|4226.34|4225.94|4225.34|4224.94|4226.34|4225.94|4225.34|4224.94|416
1650991050000|2022-04-26 16:37:30|4225.09|4224.69|4223.59|4223.19|4225.34|4224.94|4223.09|4222.69|2371
1650991060000|2022-04-26 16:37:40|4223.34|4222.94|4223.34|4222.94|4223.84|4223.44|4223.34|4222.94|443
1650991070000|2022-04-26 16:37:50|4223.59|4223.19|4222.59|4222.19|4223.59|4223.19|4222.34|4221.94|473
1650991080000|2022-04-26 16:38:00|4222.84|4222.44|4222.09|4221.69|4223.09|4222.69|4222.09|4221.69|434
1650991090000|2022-04-26 16:38:10|4222.34|4221.94|4221.59|4221.19|4222.34|4221.94|4221.59|4221.19|524
1650991100000|2022-04-26 16:38:20|4221.84|4221.44|4221.34|4220.94|4221.84|4221.44|4220.84|4220.44|482
1650991110000|2022-04-26 16:38:30|4221.09|4220.69|4221.84|4221.44|4221.84|4221.44|4221.09|4220.69|414
1650991120000|2022-04-26 16:38:40|4221.59|4221.19|4220.84|4220.44|4221.59|4221.19|4220.84|4220.44|245
1650991130000|2022-04-26 16:38:50|4221.09|4220.69|4220.84|4220.44|4221.34|4220.94|4220.84|4220.44|260
1650991140000|2022-04-26 16:39:00|4220.59|4220.19|4221.59|4221.19|4222.09|4221.69|4220.59|4220.19|718
1650991150000|2022-04-26 16:39:10|4221.84|4221.44|4221.84|4221.44|4221.84|4221.44|4220.84|4220.44|475
1650991160000|2022-04-26 16:39:20|4221.34|4220.94|4220.84|4220.44|4221.34|4220.94|4220.59|4220.19|405
1650991170000|2022-04-26 16:39:30|4220.59|4220.19|4220.84|4220.44|4221.09|4220.69|4220.59|4220.19|269
1650991180000|2022-04-26 16:39:40|4221.09|4220.69|4221.09|4220.69|4221.59|4221.19|4220.84|4220.44|284
1650991190000|2022-04-26 16:39:50|4220.84|4220.44|4221.34|4220.94|4221.34|4220.94|4220.59|4220.19|468
1650991200000|2022-04-26 16:40:00|4221.84|4221.44|4220.59|4220.19|4221.84|4221.44|4220.34|4219.94|1436
1650991210000|2022-04-26 16:40:10|4220.34|4219.94|4220.84|4220.44|4221.34|4220.94|4219.34|4218.94|972
1650991220000|2022-04-26 16:40:20|4220.59|4220.19|4221.59|4221.19|4222.09|4221.69|4220.59|4220.19|310
1650991230000|2022-04-26 16:40:30|4221.46|4221.06|4221.59|4221.19|4221.59|4221.19|4221.09|4220.69|343
1650991240000|2022-04-26 16:40:40|4221.34|4220.94|4220.59|4220.19|4221.59|4221.19|4220.34|4219.94|273
1650991250000|2022-04-26 16:40:50|4220.84|4220.44|4221.59|4221.19|4221.59|4221.19|4220.59|4220.19|201
1650991260000|2022-04-26 16:41:00|4221.84|4221.44|4222.09|4221.69|4222.84|4222.44|4221.84|4221.44|721
1650991270000|2022-04-26 16:41:10|4222.34|4221.94|4220.09|4219.69|4222.34|4221.94|4219.96|4219.56|565
1650991280000|2022-04-26 16:41:20|4219.84|4219.44|4221.09|4220.69|4221.09|4220.69|4219.84|4219.44|233
1650991290000|2022-04-26 16:41:30|4221.34|4220.94|4222.09|4221.69|4222.09|4221.69|4221.34|4220.94|174
1650991300000|2022-04-26 16:41:40|4222.34|4221.94|4222.84|4222.44|4222.84|4222.44|4222.34|4221.94|313
1650991310000|2022-04-26 16:41:50|4222.59|4222.19|4222.59|4222.19|4223.84|4223.44|4222.59|4222.19|628
1650991320000|2022-04-26 16:42:00|4222.34|4221.94|4224.09|4223.69|4224.34|4223.94|4222.09|4221.69|557
1650991330000|2022-04-26 16:42:10|4223.84|4223.44|4224.09|4223.69|4225.09|4224.69|4223.84|4223.44|540
1650991340000|2022-04-26 16:42:20|4224.34|4223.94|4223.84|4223.44|4224.59|4224.19|4223.84|4223.44|289
1650991350000|2022-04-26 16:42:30|4224.09|4223.69|4223.34|4222.94|4224.09|4223.69|4223.34|4222.94|362
1650991360000|2022-04-26 16:42:40|4223.59|4223.19|4223.59|4223.19|4224.84|4224.44|4223.34|4222.94|819
1650991370000|2022-04-26 16:42:50|4223.34|4222.94|4222.59|4222.19|4223.34|4222.94|4222.09|4221.69|442
1650991380000|2022-04-26 16:43:00|4222.34|4221.94|4222.09|4221.69|4222.84|4222.44|4222.09|4221.69|231
1650991390000|2022-04-26 16:43:10|4221.84|4221.44|4221.84|4221.44|4222.09|4221.69|4221.59|4221.19|359
1650991400000|2022-04-26 16:43:20|4221.96|4221.56|4223.34|4222.94|4223.34|4222.94|4221.96|4221.56|228
1650991410000|2022-04-26 16:43:30|4223.09|4222.69|4222.34|4221.94|4223.09|4222.69|4222.09|4221.69|159
1650991420000|2022-04-26 16:43:40|4223.09|4222.69|4223.09|4222.69|4223.59|4223.19|4222.84|4222.44|356
1650991430000|2022-04-26 16:43:50|4222.84|4222.44|4223.84|4223.44|4224.09|4223.69|4222.84|4222.44|303
1650991440000|2022-04-26 16:44:00|4223.59|4223.19|4222.84|4222.44|4224.34|4223.94|4222.84|4222.44|383
1650991450000|2022-04-26 16:44:10|4223.09|4222.69|4222.59|4222.19|4223.09|4222.69|4222.59|4222.19|240
1650991460000|2022-04-26 16:44:20|4222.84|4222.44|4222.84|4222.44|4223.09|4222.69|4222.59|4222.19|209
1650991470000|2022-04-26 16:44:30|4223.09|4222.69|4222.59|4222.19|4223.09|4222.69|4222.34|4221.94|194
1650991480000|2022-04-26 16:44:40|4222.34|4221.94|4223.09|4222.69|4223.59|4223.19|4221.96|4221.56|463
1650991490000|2022-04-26 16:44:50|4222.84|4222.44|4222.09|4221.69|4222.84|4222.44|4221.96|4221.56|224
1650991500000|2022-04-26 16:45:00|4222.34|4221.94|4221.84|4221.44|4222.59|4222.19|4221.59|4221.19|322
1650991510000|2022-04-26 16:45:10|4221.59|4221.19|4221.09|4220.69|4221.84|4221.44|4220.84|4220.44|404
1650991520000|2022-04-26 16:45:20|4220.84|4220.44|4219.84|4219.44|4221.09|4220.69|4219.59|4219.19|592
1650991530000|2022-04-26 16:45:30|4220.09|4219.69|4220.09|4219.69|4220.09|4219.69|4219.34|4218.94|500
1650991540000|2022-04-26 16:45:40|4219.84|4219.44|4220.09|4219.69|4220.34|4219.94|4219.84|4219.44|338
1650991550000|2022-04-26 16:45:50|4219.84|4219.44|4220.21|4219.81|4220.84|4220.44|4219.84|4219.44|207
1650991560000|2022-04-26 16:46:00|4220.09|4219.69|4219.59|4219.19|4220.21|4219.81|4219.59|4219.19|318
1650991570000|2022-04-26 16:46:10|4219.34|4218.94|4219.09|4218.69|4219.34|4218.94|4218.34|4217.94|1213
1650991580000|2022-04-26 16:46:20|4218.84|4218.44|4219.84|4219.44|4219.84|4219.44|4218.59|4218.19|320
1650991590000|2022-04-26 16:46:30|4220.34|4219.94|4219.59|4219.19|4220.34|4219.94|4219.09|4218.69|576
1650991600000|2022-04-26 16:46:40|4219.84|4219.44|4219.09|4218.69|4219.84|4219.44|4218.84|4218.44|235
1650991610000|2022-04-26 16:46:50|4219.34|4218.94|4219.09|4218.69|4219.59|4219.19|4219.09|4218.69|192
1650991620000|2022-04-26 16:47:00|4218.84|4218.44|4217.59|4217.19|4219.09|4218.69|4217.09|4216.69|632
1650991630000|2022-04-26 16:47:10|4217.84|4217.44|4217.59|4217.19|4218.09|4217.69|4217.09|4216.69|482
1650991640000|2022-04-26 16:47:20|4217.84|4217.44|4218.34|4217.94|4218.84|4218.44|4217.34|4216.94|491
1650991650000|2022-04-26 16:47:30|4218.09|4217.69|4218.09|4217.69|4218.59|4218.19|4217.59|4217.19|352
1650991660000|2022-04-26 16:47:40|4218.21|4217.81|4218.09|4217.69|4218.84|4218.44|4217.84|4217.44|386
1650991670000|2022-04-26 16:47:50|4217.84|4217.44|4218.09|4217.69|4218.09|4217.69|4217.34|4216.94|437
1650991680000|2022-04-26 16:48:00|4218.34|4217.94|4218.59|4218.19|4218.59|4218.19|4218.09|4217.69|387
1650991690000|2022-04-26 16:48:10|4218.84|4218.44|4219.96|4219.56|4219.96|4219.56|4218.71|4218.31|484
1650991700000|2022-04-26 16:48:20|4219.84|4219.44|4220.09|4219.69|4220.09|4219.69|4219.59|4219.19|208
1650991710000|2022-04-26 16:48:30|4220.34|4219.94|4218.84|4218.44|4220.34|4219.94|4218.84|4218.44|587
1650991720000|2022-04-26 16:48:40|4218.96|4218.56|4219.09|4218.69|4219.34|4218.94|4218.34|4217.94|490
1650991730000|2022-04-26 16:48:50|4218.59|4218.19|4218.59|4218.19|4218.59|4218.19|4218.09|4217.69|260
1650991740000|2022-04-26 16:49:00|4218.46|4218.06|4219.34|4218.94|4219.46|4219.06|4218.34|4217.94|184
1650991750000|2022-04-26 16:49:10|4219.46|4219.06|4218.34|4217.94|4219.84|4219.44|4218.34|4217.94|321
1650991760000|2022-04-26 16:49:20|4218.59|4218.19|4217.84|4217.44|4218.84|4218.44|4217.59|4217.19|282
1650991770000|2022-04-26 16:49:30|4217.59|4217.19|4218.84|4218.44|4218.84|4218.44|4217.59|4217.19|188
1650991780000|2022-04-26 16:49:40|4219.09|4218.69|4219.09|4218.69|4219.09|4218.69|4218.84|4218.44|105
1650991790000|2022-04-26 16:49:50|4218.59|4218.19|4218.34|4217.94|4218.59|4218.19|4217.84|4217.44|178
1650991800000|2022-04-26 16:50:00|4218.09|4217.69|4218.09|4217.69|4219.34|4218.94|4218.09|4217.69|311
1650991810000|2022-04-26 16:50:10|4217.59|4217.19|4218.59|4218.19|4218.59|4218.19|4217.59|4217.19|168
1650991820000|2022-04-26 16:50:20|4218.84|4218.44|4219.09|4218.69|4219.09|4218.69|4218.59|4218.19|168
1650991830000|2022-04-26 16:50:30|4219.34|4218.94|4219.34|4218.94|4219.34|4218.94|4219.09|4218.69|701
1650991840000|2022-04-26 16:50:40|4219.21|4218.81|4219.09|4218.69|4219.34|4218.94|4219.09|4218.69|304
1650991850000|2022-04-26 16:50:50|4219.34|4218.94|4219.59|4219.19|4220.09|4219.69|4219.34|4218.94|1188
1650991860000|2022-04-26 16:51:00|4219.34|4218.94|4219.59|4219.19|4220.46|4220.06|4219.34|4218.94|403
1650991870000|2022-04-26 16:51:10|4220.71|4220.31|4220.71|4220.31|4220.84|4220.44|4220.09|4219.69|855
1650991880000|2022-04-26 16:51:20|4220.84|4220.44|4222.34|4221.94|4222.84|4222.44|4220.59|4220.19|1009
1650991890000|2022-04-26 16:51:30|4221.84|4221.44|4222.59|4222.19|4222.59|4222.19|4221.84|4221.44|318
1650991900000|2022-04-26 16:51:40|4222.84|4222.44|4221.84|4221.44|4223.09|4222.69|4221.84|4221.44|380
1650991910000|2022-04-26 16:51:50|4222.09|4221.69|4223.84|4223.44|4223.84|4223.44|4222.09|4221.69|743
1650991920000|2022-04-26 16:52:00|4223.59|4223.19|4222.09|4221.69|4223.59|4223.19|4221.59|4221.19|772
1650991930000|2022-04-26 16:52:10|4221.84|4221.44|4223.34|4222.94|4223.34|4222.94|4221.84|4221.44|367
1650991940000|2022-04-26 16:52:20|4223.84|4223.44|4224.59|4224.19|4225.34|4224.94|4223.84|4223.44|681
1650991950000|2022-04-26 16:52:30|4224.34|4223.94|4223.59|4223.19|4224.34|4223.94|4223.09|4222.69|494
1650991960000|2022-04-26 16:52:40|4223.84|4223.44|4223.84|4223.44|4224.34|4223.94|4223.59|4223.19|639
1650991970000|2022-04-26 16:52:50|4224.09|4223.69|4223.59|4223.19|4224.09|4223.69|4223.59|4223.19|838
1650991980000|2022-04-26 16:53:00|4223.84|4223.44|4224.09|4223.69|4224.09|4223.69|4223.59|4223.19|234
1650991990000|2022-04-26 16:53:10|4223.59|4223.19|4221.59|4221.19|4224.09|4223.69|4220.59|4220.19|1009
1650992000000|2022-04-26 16:53:20|4221.34|4220.94|4220.84|4220.44|4221.84|4221.44|4220.59|4220.19|262
1650992010000|2022-04-26 16:53:30|4220.59|4220.19|4220.09|4219.69|4220.84|4220.44|4220.09|4219.69|262
1650992020000|2022-04-26 16:53:40|4219.84|4219.44|4220.09|4219.69|4220.59|4220.19|4219.59|4219.19|736
1650992030000|2022-04-26 16:53:50|4219.96|4219.56|4220.09|4219.69|4220.59|4220.19|4219.84|4219.44|245
1650992040000|2022-04-26 16:54:00|4219.84|4219.44|4220.34|4219.94|4220.34|4219.94|4219.59|4219.19|631
1650992050000|2022-04-26 16:54:10|4220.21|4219.81|4220.84|4220.44|4221.09|4220.69|4220.09|4219.69|338
1650992060000|2022-04-26 16:54:20|4220.34|4219.94|4220.09|4219.69|4220.59|4220.19|4219.84|4219.44|265
1650992070000|2022-04-26 16:54:30|4219.84|4219.44|4220.09|4219.69|4220.71|4220.31|4219.84|4219.44|163
1650992080000|2022-04-26 16:54:40|4220.34|4219.94|4221.59|4221.19|4221.59|4221.19|4220.09|4219.69|337
1650992090000|2022-04-26 16:54:50|4221.84|4221.44|4221.84|4221.44|4221.96|4221.56|4221.59|4221.19|275
1650992100000|2022-04-26 16:55:00|4221.09|4220.69|4221.34|4220.94|4221.59|4221.19|4220.84|4220.44|478
1650992110000|2022-04-26 16:55:10|4221.21|4220.81|4221.84|4221.44|4221.84|4221.44|4219.84|4219.44|869
1650992120000|2022-04-26 16:55:20|4221.59|4221.19|4221.34|4220.94|4222.34|4221.94|4221.09|4220.69|258
1650992130000|2022-04-26 16:55:30|4221.59|4221.19|4220.84|4220.44|4221.59|4221.19|4220.59|4220.19|128
1650992140000|2022-04-26 16:55:40|4220.59|4220.19|4220.84|4220.44|4221.34|4220.94|4220.09|4219.69|285
1650992150000|2022-04-26 16:55:50|4220.59|4220.19|4222.09|4221.69|4222.34|4221.94|4220.46|4220.06|240
1650992160000|2022-04-26 16:56:00|4222.34|4221.94|4222.09|4221.69|4222.59|4222.19|4221.84|4221.44|355
1650992170000|2022-04-26 16:56:10|4222.34|4221.94|4221.09|4220.69|4222.34|4221.94|4220.84|4220.44|301
1650992180000|2022-04-26 16:56:20|4221.21|4220.81|4220.84|4220.44|4221.34|4220.94|4220.09|4219.69|315
1650992190000|2022-04-26 16:56:30|4220.96|4220.56|4221.34|4220.94|4221.59|4221.19|4220.84|4220.44|223
1650992200000|2022-04-26 16:56:40|4221.84|4221.44|4222.21|4221.81|4222.34|4221.94|4221.84|4221.44|223
1650992210000|2022-04-26 16:56:50|4222.34|4221.94|4221.84|4221.44|4222.59|4222.19|4221.84|4221.44|138
1650992220000|2022-04-26 16:57:00|4222.09|4221.69|4222.59|4222.19|4222.59|4222.19|4221.59|4221.19|200
1650992230000|2022-04-26 16:57:10|4222.84|4222.44|4223.34|4222.94|4223.96|4223.56|4222.84|4222.44|464
1650992240000|2022-04-26 16:57:20|4223.09|4222.69|4223.59|4223.19|4223.84|4223.44|4222.59|4222.19|304
1650992250000|2022-04-26 16:57:30|4223.34|4222.94|4225.09|4224.69|4225.09|4224.69|4223.09|4222.69|612
1650992260000|2022-04-26 16:57:40|4225.84|4225.44|4230.09|4229.69|4230.59|4230.19|4225.84|4225.44|2090
1650992270000|2022-04-26 16:57:50|4230.34|4229.94|4233.84|4233.44|4233.84|4233.44|4230.21|4229.81|1616
1650992280000|2022-04-26 16:58:00|4233.96|4233.56|4233.84|4233.44|4234.34|4233.94|4233.34|4232.94|2615
1650992290000|2022-04-26 16:58:10|4233.59|4233.19|4230.09|4229.69|4233.59|4233.19|4230.09|4229.69|1394
1650992300000|2022-04-26 16:58:20|4229.84|4229.44|4229.34|4228.94|4230.34|4229.94|4229.34|4228.94|1013
1650992310000|2022-04-26 16:58:30|4229.09|4228.69|4230.59|4230.19|4230.59|4230.19|4229.09|4228.69|648
1650992320000|2022-04-26 16:58:40|4230.84|4230.44|4229.59|4229.19|4231.34|4230.94|4229.09|4228.69|1100
1650992330000|2022-04-26 16:58:50|4229.34|4228.94|4228.96|4228.56|4229.59|4229.19|4228.84|4228.44|496
1650992340000|2022-04-26 16:59:00|4228.84|4228.44|4228.84|4228.44|4229.34|4228.94|4228.09|4227.69|779
1650992350000|2022-04-26 16:59:10|4229.09|4228.69|4229.09|4228.69|4230.21|4229.81|4228.84|4228.44|540
1650992360000|2022-04-26 16:59:20|4229.59|4229.19|4231.09|4230.69|4231.09|4230.69|4229.59|4229.19|454
1650992370000|2022-04-26 16:59:30|4231.34|4230.94|4232.34|4231.94|4232.84|4232.44|4231.09|4230.69|774
1650992380000|2022-04-26 16:59:40|4232.59|4232.19|4232.59|4232.19|4232.84|4232.44|4232.09|4231.69|406
1650992390000|2022-04-26 16:59:50|4232.84|4232.44|4233.84|4233.44|4233.84|4233.44|4232.84|4232.44|619
1650992400000|2022-04-26 17:00:00|4234.09|4233.69|4232.34|4231.94|4234.09|4233.69|4232.34|4231.94|855
1650992410000|2022-04-26 17:00:10|4231.84|4231.44|4231.09|4230.69|4232.09|4231.69|4231.09|4230.69|815
1650992420000|2022-04-26 17:00:20|4231.34|4230.94|4230.84|4230.44|4231.59|4231.19|4230.34|4229.94|427
1650992430000|2022-04-26 17:00:30|4231.09|4230.69|4230.34|4229.94|4231.09|4230.69|4230.34|4229.94|161
1650992440000|2022-04-26 17:00:40|4230.46|4230.06|4230.09|4229.69|4230.59|4230.19|4229.84|4229.44|316
1650992450000|2022-04-26 17:00:50|4229.96|4229.56|4229.09|4228.69|4230.09|4229.69|4228.84|4228.44|243
1650992460000|2022-04-26 17:01:00|4228.59|4228.19|4228.34|4227.94|4229.84|4229.44|4227.59|4227.19|527
1650992470000|2022-04-26 17:01:10|4228.59|4228.19|4228.09|4227.69|4228.59|4228.19|4227.84|4227.44|484
1650992480000|2022-04-26 17:01:20|4227.84|4227.44|4227.34|4226.94|4228.09|4227.69|4227.34|4226.94|246
1650992490000|2022-04-26 17:01:30|4227.59|4227.19|4227.09|4226.69|4227.59|4227.19|4226.84|4226.44|446
1650992500000|2022-04-26 17:01:40|4227.34|4226.94|4227.09|4226.69|4227.34|4226.94|4225.71|4225.31|885
1650992510000|2022-04-26 17:01:50|4226.84|4226.44|4226.09|4225.69|4226.84|4226.44|4225.84|4225.44|474
1650992520000|2022-04-26 17:02:00|4225.84|4225.44|4224.09|4223.69|4225.84|4225.44|4224.09|4223.69|555
1650992530000|2022-04-26 17:02:10|4223.96|4223.56|4223.59|4223.19|4224.59|4224.19|4223.34|4222.94|724
1650992540000|2022-04-26 17:02:20|4223.46|4223.06|4221.09|4220.69|4224.34|4223.94|4220.84|4220.44|1599
1650992550000|2022-04-26 17:02:30|4221.59|4221.19|4220.59|4220.19|4221.59|4221.19|4220.21|4219.81|1027
1650992560000|2022-04-26 17:02:40|4220.84|4220.44|4219.59|4219.19|4220.84|4220.44|4218.09|4217.69|1338
1650992570000|2022-04-26 17:02:50|4219.84|4219.44|4220.09|4219.69|4220.34|4219.94|4218.84|4218.44|858
1650992580000|2022-04-26 17:03:00|4219.09|4218.69|4219.34|4218.94|4219.84|4219.44|4218.09|4217.69|818
1650992590000|2022-04-26 17:03:10|4219.09|4218.69|4218.59|4218.19|4219.84|4219.44|4218.34|4217.94|530
1650992600000|2022-04-26 17:03:20|4218.34|4217.94|4219.84|4219.44|4219.96|4219.56|4217.59|4217.19|781
1650992610000|2022-04-26 17:03:30|4219.59|4219.19|4219.34|4218.94|4219.84|4219.44|4218.84|4218.44|366
1650992620000|2022-04-26 17:03:40|4219.46|4219.06|4218.34|4217.94|4219.59|4219.19|4217.84|4217.44|413
1650992630000|2022-04-26 17:03:50|4218.59|4218.19|4217.84|4217.44|4218.96|4218.56|4216.59|4216.19|1026
1650992640000|2022-04-26 17:04:00|4218.09|4217.69|4216.84|4216.44|4218.09|4217.69|4216.34|4215.94|751
1650992650000|2022-04-26 17:04:10|4216.59|4216.19|4216.59|4216.19|4217.09|4216.69|4216.09|4215.69|600
1650992660000|2022-04-26 17:04:20|4216.34|4215.94|4215.59|4215.19|4217.09|4216.69|4215.59|4215.19|680
1650992670000|2022-04-26 17:04:30|4215.84|4215.44|4217.34|4216.94|4217.34|4216.94|4215.84|4215.44|771
1650992680000|2022-04-26 17:04:40|4217.09|4216.69|4217.09|4216.69|4217.84|4217.44|4216.96|4216.56|615
1650992690000|2022-04-26 17:04:50|4217.34|4216.94|4216.84|4216.44|4217.34|4216.94|4216.34|4215.94|384
1650992700000|2022-04-26 17:05:00|4217.59|4217.19|4217.59|4217.19|4217.84|4217.44|4216.59|4216.19|664
1650992710000|2022-04-26 17:05:10|4217.84|4217.44|4218.34|4217.94|4219.09|4218.69|4217.84|4217.44|519
1650992720000|2022-04-26 17:05:20|4218.84|4218.44|4218.09|4217.69|4219.09|4218.69|4217.84|4217.44|634
1650992730000|2022-04-26 17:05:30|4217.84|4217.44|4217.59|4217.19|4217.84|4217.44|4216.84|4216.44|322
1650992740000|2022-04-26 17:05:40|4218.09|4217.69|4217.59|4217.19|4218.59|4218.19|4217.59|4217.19|225
1650992750000|2022-04-26 17:05:50|4217.09|4216.69|4216.59|4216.19|4217.34|4216.94|4216.59|4216.19|317
1650992760000|2022-04-26 17:06:00|4217.09|4216.69|4218.09|4217.69|4218.09|4217.69|4217.09|4216.69|279
1650992770000|2022-04-26 17:06:10|4218.34|4217.94|4218.46|4218.06|4218.96|4218.56|4217.59|4217.19|460
1650992780000|2022-04-26 17:06:20|4218.34|4217.94|4218.34|4217.94|4218.34|4217.94|4217.84|4217.44|275
1650992790000|2022-04-26 17:06:30|4218.21|4217.81|4218.84|4218.44|4218.84|4218.44|4218.21|4217.81|374
1650992800000|2022-04-26 17:06:40|4219.09|4218.69|4218.34|4217.94|4219.34|4218.94|4218.09|4217.69|358
1650992810000|2022-04-26 17:06:50|4218.09|4217.69|4217.34|4216.94|4218.09|4217.69|4217.34|4216.94|227
1650992820000|2022-04-26 17:07:00|4217.59|4217.19|4217.34|4216.94|4217.84|4217.44|4216.84|4216.44|385
1650992830000|2022-04-26 17:07:10|4217.59|4217.19|4217.34|4216.94|4217.96|4217.56|4217.34|4216.94|167
1650992840000|2022-04-26 17:07:20|4217.09|4216.69|4218.34|4217.94|4218.59|4218.19|4217.09|4216.69|269
1650992850000|2022-04-26 17:07:30|4218.21|4217.81|4218.84|4218.44|4219.59|4219.19|4218.21|4217.81|395
1650992860000|2022-04-26 17:07:40|4218.71|4218.31|4219.34|4218.94|4219.59|4219.19|4218.09|4217.69|770
1650992870000|2022-04-26 17:07:50|4219.09|4218.69|4218.34|4217.94|4219.09|4218.69|4217.84|4217.44|323
1650992880000|2022-04-26 17:08:00|4219.09|4218.69|4220.09|4219.69|4220.59|4220.19|4218.84|4218.44|538
1650992890000|2022-04-26 17:08:10|4219.84|4219.44|4219.59|4219.19|4220.09|4219.69|4219.34|4218.94|493
1650992900000|2022-04-26 17:08:20|4219.71|4219.31|4218.84|4218.44|4219.71|4219.31|4218.59|4218.19|256
1650992910000|2022-04-26 17:08:30|4218.59|4218.19|4218.59|4218.19|4218.84|4218.44|4218.59|4218.19|136
1650992920000|2022-04-26 17:08:40|4218.71|4218.31|4219.84|4219.44|4220.09|4219.69|4218.71|4218.31|186
1650992930000|2022-04-26 17:08:50|4219.59|4219.19|4219.34|4218.94|4219.84|4219.44|4219.09|4218.69|144
1650992940000|2022-04-26 17:09:00|4218.71|4218.31|4217.84|4217.44|4218.84|4218.44|4217.84|4217.44|274
1650992950000|2022-04-26 17:09:10|4218.09|4217.69|4217.34|4216.94|4218.09|4217.69|4217.09|4216.69|219
1650992960000|2022-04-26 17:09:20|4217.59|4217.19|4217.84|4217.44|4218.59|4218.19|4217.59|4217.19|386
1650992970000|2022-04-26 17:09:30|4218.09|4217.69|4217.84|4217.44|4218.09|4217.69|4217.34|4216.94|129
1650992980000|2022-04-26 17:09:40|4218.09|4217.69|4217.59|4217.19|4218.34|4217.94|4217.59|4217.19|161
1650992990000|2022-04-26 17:09:50|4217.84|4217.44|4217.59|4217.19|4217.84|4217.44|4217.59|4217.19|246
1650993000000|2022-04-26 17:10:00|4217.71|4217.31|4217.34|4216.94|4217.71|4217.31|4216.59|4216.19|481
1650993010000|2022-04-26 17:10:10|4217.09|4216.69|4218.09|4217.69|4218.59|4218.19|4216.84|4216.44|301
1650993020000|2022-04-26 17:10:20|4218.34|4217.94|4216.09|4215.69|4218.34|4217.94|4216.09|4215.69|232
1650993030000|2022-04-26 17:10:30|4216.34|4215.94|4216.21|4215.81|4216.84|4216.44|4216.21|4215.81|333
1650993040000|2022-04-26 17:10:40|4216.09|4215.69|4215.96|4215.56|4216.34|4215.94|4215.84|4215.44|335
1650993050000|2022-04-26 17:10:50|4216.09|4215.69|4216.84|4216.44|4216.84|4216.44|4216.09|4215.69|250
1650993060000|2022-04-26 17:11:00|4216.59|4216.19|4217.59|4217.19|4217.84|4217.44|4216.59|4216.19|401
1650993070000|2022-04-26 17:11:10|4217.46|4217.06|4217.34|4216.94|4217.59|4217.19|4216.59|4216.19|217
1650993080000|2022-04-26 17:11:20|4217.46|4217.06|4217.34|4216.94|4217.59|4217.19|4216.84|4216.44|177
1650993090000|2022-04-26 17:11:30|4217.21|4216.81|4218.34|4217.94|4218.34|4217.94|4217.09|4216.69|188
1650993100000|2022-04-26 17:11:40|4218.59|4218.19|4218.59|4218.19|4218.84|4218.44|4218.09|4217.69|388
1650993110000|2022-04-26 17:11:50|4218.71|4218.31|4217.09|4216.69|4218.84|4218.44|4217.09|4216.69|285
1650993120000|2022-04-26 17:12:00|4217.34|4216.94|4216.84|4216.44|4217.34|4216.94|4216.84|4216.44|177
1650993130000|2022-04-26 17:12:10|4216.59|4216.19|4218.34|4217.94|4218.34|4217.94|4216.59|4216.19|201
1650993140000|2022-04-26 17:12:20|4218.09|4217.69|4218.34|4217.94|4218.34|4217.94|4217.71|4217.31|193
1650993150000|2022-04-26 17:12:30|4218.59|4218.19|4217.84|4217.44|4218.59|4218.19|4217.59|4217.19|423
1650993160000|2022-04-26 17:12:40|4218.21|4217.81|4218.34|4217.94|4218.34|4217.94|4217.84|4217.44|107
1650993170000|2022-04-26 17:12:50|4218.46|4218.06|4218.34|4217.94|4218.59|4218.19|4218.09|4217.69|80
1650993180000|2022-04-26 17:13:00|4218.46|4218.06|4219.09|4218.69|4219.84|4219.44|4218.46|4218.06|513
1650993190000|2022-04-26 17:13:10|4219.21|4218.81|4217.59|4217.19|4219.21|4218.81|4217.59|4217.19|271
1650993200000|2022-04-26 17:13:20|4217.46|4217.06|4217.34|4216.94|4217.59|4217.19|4217.09|4216.69|278
1650993210000|2022-04-26 17:13:30|4217.09|4216.69|4216.84|4216.44|4217.09|4216.69|4216.59|4216.19|400
1650993220000|2022-04-26 17:13:40|4216.59|4216.19|4216.59|4216.19|4216.84|4216.44|4216.59|4216.19|110
1650993230000|2022-04-26 17:13:50|4216.34|4215.94|4215.96|4215.56|4216.34|4215.94|4215.84|4215.44|317
1650993240000|2022-04-26 17:14:00|4216.34|4215.94|4215.59|4215.19|4216.34|4215.94|4215.59|4215.19|329
1650993250000|2022-04-26 17:14:10|4214.59|4214.19|4214.84|4214.44|4214.84|4214.44|4214.09|4213.69|958
1650993260000|2022-04-26 17:14:20|4214.59|4214.19|4214.09|4213.69|4214.84|4214.44|4213.84|4213.44|430
1650993270000|2022-04-26 17:14:30|4213.84|4213.44|4213.71|4213.31|4214.09|4213.69|4213.09|4212.69|829
1650993280000|2022-04-26 17:14:40|4213.84|4213.44|4213.84|4213.44|4214.34|4213.94|4213.34|4212.94|332
1650993290000|2022-04-26 17:14:50|4213.59|4213.19|4212.34|4211.94|4213.84|4213.44|4212.09|4211.69|445
1650993300000|2022-04-26 17:15:00|4212.09|4211.69|4211.84|4211.44|4212.59|4212.19|4211.59|4211.19|689
1650993310000|2022-04-26 17:15:10|4211.59|4211.19|4212.34|4211.94|4213.21|4212.81|4211.59|4211.19|762
1650993320000|2022-04-26 17:15:20|4212.09|4211.69|4213.09|4212.69|4213.09|4212.69|4211.84|4211.44|236
1650993330000|2022-04-26 17:15:30|4213.34|4212.94|4214.34|4213.94|4214.34|4213.94|4213.34|4212.94|305
1650993340000|2022-04-26 17:15:40|4214.59|4214.19|4214.09|4213.69|4214.59|4214.19|4213.84|4213.44|529
1650993350000|2022-04-26 17:15:50|4213.59|4213.19|4213.59|4213.19|4213.84|4213.44|4213.09|4212.69|298
1650993360000|2022-04-26 17:16:00|4213.34|4212.94|4212.34|4211.94|4213.59|4213.19|4212.34|4211.94|301
1650993370000|2022-04-26 17:16:10|4212.09|4211.69|4212.34|4211.94|4213.09|4212.69|4212.09|4211.69|255
1650993380000|2022-04-26 17:16:20|4212.21|4211.81|4211.84|4211.44|4212.59|4212.19|4211.84|4211.44|347
1650993390000|2022-04-26 17:16:30|4212.09|4211.69|4211.84|4211.44|4212.09|4211.69|4211.34|4210.94|241
1650993400000|2022-04-26 17:16:40|4211.59|4211.19|4212.34|4211.94|4212.34|4211.94|4211.59|4211.19|281
1650993410000|2022-04-26 17:16:50|4212.84|4212.44|4211.59|4211.19|4212.84|4212.44|4211.59|4211.19|300
1650993420000|2022-04-26 17:17:00|4211.84|4211.44|4211.59|4211.19|4212.09|4211.69|4211.34|4210.94|345
1650993430000|2022-04-26 17:17:10|4211.84|4211.44|4212.09|4211.69|4212.34|4211.94|4211.59|4211.19|245
1650993440000|2022-04-26 17:17:20|4211.59|4211.19|4211.59|4211.19|4211.59|4211.19|4210.84|4210.44|266
1650993450000|2022-04-26 17:17:30|4211.84|4211.44|4211.59|4211.19|4211.84|4211.44|4211.09|4210.69|248
1650993460000|2022-04-26 17:17:40|4211.71|4211.31|4211.59|4211.19|4212.34|4211.94|4211.59|4211.19|232
1650993470000|2022-04-26 17:17:50|4211.34|4210.94|4211.34|4210.94|4211.59|4211.19|4210.59|4210.19|269
1650993480000|2022-04-26 17:18:00|4211.09|4210.69|4210.84|4210.44|4211.09|4210.69|4210.34|4209.94|372
1650993490000|2022-04-26 17:18:10|4211.09|4210.69|4210.09|4209.69|4211.59|4211.19|4209.84|4209.44|446
1650993500000|2022-04-26 17:18:20|4210.34|4209.94|4210.59|4210.19|4211.09|4210.69|4210.34|4209.94|289
1650993510000|2022-04-26 17:18:30|4210.84|4210.44|4211.09|4210.69|4211.09|4210.69|4210.59|4210.19|192
1650993520000|2022-04-26 17:18:40|4210.71|4210.31|4210.84|4210.44|4211.09|4210.69|4210.46|4210.06|203
1650993530000|2022-04-26 17:18:50|4210.46|4210.06|4210.34|4209.94|4210.59|4210.19|4209.96|4209.56|277
1650993540000|2022-04-26 17:19:00|4210.46|4210.06|4209.59|4209.19|4210.46|4210.06|4209.59|4209.19|522
1650993550000|2022-04-26 17:19:10|4209.34|4208.94|4208.84|4208.44|4209.59|4209.19|4208.84|4208.44|431
1650993560000|2022-04-26 17:19:20|4208.59|4208.19|4208.09|4207.69|4208.84|4208.44|4208.09|4207.69|555
1650993570000|2022-04-26 17:19:30|4208.34|4207.94|4209.09|4208.69|4209.09|4208.69|4208.09|4207.69|476
1650993580000|2022-04-26 17:19:40|4209.34|4208.94|4209.09|4208.69|4209.34|4208.94|4208.84|4208.44|209
1650993590000|2022-04-26 17:19:50|4208.84|4208.44|4207.59|4207.19|4208.84|4208.44|4207.34|4206.94|1020
1650993600000|2022-04-26 17:20:00|4207.84|4207.44|4207.84|4207.44|4208.34|4207.94|4207.59|4207.19|613
1650993610000|2022-04-26 17:20:10|4208.09|4207.69|4209.09|4208.69|4209.09|4208.69|4208.09|4207.69|333
1650993620000|2022-04-26 17:20:20|4208.84|4208.44|4208.09|4207.69|4209.09|4208.69|4208.09|4207.69|278
1650993630000|2022-04-26 17:20:30|4208.34|4207.94|4207.59|4207.19|4208.59|4208.19|4207.59|4207.19|244
1650993640000|2022-04-26 17:20:40|4207.84|4207.44|4208.34|4207.94|4209.09|4208.69|4207.84|4207.44|454
1650993650000|2022-04-26 17:20:50|4207.84|4207.44|4207.71|4207.31|4207.84|4207.44|4207.59|4207.19|889
1650993660000|2022-04-26 17:21:00|4207.84|4207.44|4208.34|4207.94|4208.34|4207.94|4207.84|4207.44|281
1650993670000|2022-04-26 17:21:10|4208.59|4208.19|4208.59|4208.19|4208.96|4208.56|4208.59|4208.19|236
1650993680000|2022-04-26 17:21:20|4208.34|4207.94|4207.09|4206.69|4208.34|4207.94|4207.09|4206.69|316
1650993690000|2022-04-26 17:21:30|4207.59|4207.19|4208.09|4207.69|4208.34|4207.94|4207.59|4207.19|263
1650993700000|2022-04-26 17:21:40|4208.34|4207.94|4209.09|4208.69|4209.34|4208.94|4208.34|4207.94|475
1650993710000|2022-04-26 17:21:50|4208.84|4208.44|4208.59|4208.19|4209.09|4208.69|4208.34|4207.94|233
1650993720000|2022-04-26 17:22:00|4208.84|4208.44|4207.59|4207.19|4208.84|4208.44|4207.59|4207.19|237
1650993730000|2022-04-26 17:22:10|4207.34|4206.94|4206.84|4206.44|4207.84|4207.44|4206.84|4206.44|479
1650993740000|2022-04-26 17:22:20|4207.09|4206.69|4207.09|4206.69|4207.59|4207.19|4206.84|4206.44|329
1650993750000|2022-04-26 17:22:30|4207.34|4206.94|4207.59|4207.19|4207.59|4207.19|4206.84|4206.44|185
1650993760000|2022-04-26 17:22:40|4207.34|4206.94|4207.09|4206.69|4207.34|4206.94|4206.59|4206.19|317
1650993770000|2022-04-26 17:22:50|4206.84|4206.44|4206.59|4206.19|4207.09|4206.69|4205.84|4205.44|804
1650993780000|2022-04-26 17:23:00|4206.84|4206.44|4206.34|4205.94|4206.84|4206.44|4206.34|4205.94|396
1650993790000|2022-04-26 17:23:10|4206.59|4206.19|4205.34|4204.94|4206.59|4206.19|4205.09|4204.69|1125
1650993800000|2022-04-26 17:23:20|4205.09|4204.69|4205.09|4204.69|4205.09|4204.69|4204.84|4204.44|959
1650993810000|2022-04-26 17:23:30|4204.84|4204.44|4204.84|4204.44|4205.09|4204.69|4204.59|4204.19|323
1650993820000|2022-04-26 17:23:40|4204.96|4204.56|4205.59|4205.19|4205.59|4205.19|4204.96|4204.56|402
1650993830000|2022-04-26 17:23:50|4205.34|4204.94|4204.84|4204.44|4205.34|4204.94|4204.59|4204.19|273
1650993840000|2022-04-26 17:24:00|4205.09|4204.69|4205.09|4204.69|4205.34|4204.94|4204.96|4204.56|453
1650993850000|2022-04-26 17:24:10|4205.21|4204.81|4205.59|4205.19|4205.59|4205.19|4205.09|4204.69|248
1650993860000|2022-04-26 17:24:20|4205.84|4205.44|4205.59|4205.19|4205.84|4205.44|4205.59|4205.19|232
1650993870000|2022-04-26 17:24:30|4205.34|4204.94|4205.59|4205.19|4205.59|4205.19|4205.09|4204.69|219
1650993880000|2022-04-26 17:24:40|4205.09|4204.69|4205.09|4204.69|4205.34|4204.94|4205.09|4204.69|173
1650993890000|2022-04-26 17:24:50|4204.84|4204.44|4204.84|4204.44|4205.09|4204.69|4204.84|4204.44|270
1650993900000|2022-04-26 17:25:00|4205.09|4204.69|4205.09|4204.69|4205.34|4204.94|4204.84|4204.44|298
1650993910000|2022-04-26 17:25:10|4205.34|4204.94|4205.09|4204.69|4205.84|4205.44|4205.09|4204.69|297
1650993920000|2022-04-26 17:25:20|4204.84|4204.44|4205.84|4205.44|4205.84|4205.44|4204.84|4204.44|319
1650993930000|2022-04-26 17:25:30|4205.59|4205.19|4205.59|4205.19|4205.84|4205.44|4205.34|4204.94|181
1650993940000|2022-04-26 17:25:40|4205.84|4205.44|4206.09|4205.69|4206.34|4205.94|4205.84|4205.44|301
1650993950000|2022-04-26 17:25:50|4205.84|4205.44|4205.34|4204.94|4205.84|4205.44|4205.34|4204.94|482
1650993960000|2022-04-26 17:26:00|4205.09|4204.69|4205.59|4205.19|4206.09|4205.69|4205.09|4204.69|250
1650993970000|2022-04-26 17:26:10|4205.71|4205.31|4206.09|4205.69|4206.09|4205.69|4205.71|4205.31|156
1650993980000|2022-04-26 17:26:20|4206.34|4205.94|4206.59|4206.19|4206.59|4206.19|4206.09|4205.69|188
1650993990000|2022-04-26 17:26:30|4206.84|4206.44|4205.84|4205.44|4206.84|4206.44|4205.84|4205.44|316
1650994000000|2022-04-26 17:26:40|4205.96|4205.56|4205.34|4204.94|4206.34|4205.94|4205.34|4204.94|258
1650994010000|2022-04-26 17:26:50|4205.09|4204.69|4204.59|4204.19|4205.09|4204.69|4204.59|4204.19|1244
1650994020000|2022-04-26 17:27:00|4204.84|4204.44|4205.09|4204.69|4205.09|4204.69|4204.59|4204.19|575
1650994030000|2022-04-26 17:27:10|4204.84|4204.44|4206.09|4205.69|4206.09|4205.69|4204.84|4204.44|436
1650994040000|2022-04-26 17:27:20|4205.84|4205.44|4205.59|4205.19|4206.09|4205.69|4205.09|4204.69|334
1650994050000|2022-04-26 17:27:30|4205.34|4204.94|4205.59|4205.19|4205.84|4205.44|4205.34|4204.94|171
1650994060000|2022-04-26 17:27:40|4205.34|4204.94|4205.34|4204.94|4205.59|4205.19|4205.34|4204.94|189
1650994070000|2022-04-26 17:27:50|4205.59|4205.19|4205.59|4205.19|4205.84|4205.44|4205.59|4205.19|186
1650994080000|2022-04-26 17:28:00|4205.46|4205.06|4205.34|4204.94|4206.09|4205.69|4205.09|4204.69|571
1650994090000|2022-04-26 17:28:10|4205.59|4205.19|4206.09|4205.69|4206.09|4205.69|4205.59|4205.19|205
1650994100000|2022-04-26 17:28:20|4206.34|4205.94|4205.34|4204.94|4206.34|4205.94|4205.09|4204.69|284
1650994110000|2022-04-26 17:28:30|4205.59|4205.19|4205.34|4204.94|4205.59|4205.19|4205.09|4204.69|158
1650994120000|2022-04-26 17:28:40|4204.96|4204.56|4202.59|4202.19|4204.96|4204.56|4201.84|4201.44|4246
1650994130000|2022-04-26 17:28:50|4202.84|4202.44|4204.09|4203.69|4204.84|4204.44|4202.84|4202.44|739
1650994140000|2022-04-26 17:29:00|4204.34|4203.94|4204.34|4203.94|4205.09|4204.69|4204.34|4203.94|529
1650994150000|2022-04-26 17:29:10|4204.59|4204.19|4202.59|4202.19|4204.59|4204.19|4202.34|4201.94|669
1650994160000|2022-04-26 17:29:20|4202.34|4201.94|4202.84|4202.44|4203.34|4202.94|4202.34|4201.94|332
1650994170000|2022-04-26 17:29:30|4203.09|4202.69|4203.34|4202.94|4203.84|4203.44|4203.09|4202.69|256
1650994180000|2022-04-26 17:29:40|4203.46|4203.06|4203.59|4203.19|4203.84|4203.44|4203.09|4202.69|173
1650994190000|2022-04-26 17:29:50|4203.71|4203.31|4203.34|4202.94|4203.84|4203.44|4203.34|4202.94|348
1650994200000|2022-04-26 17:30:00|4203.09|4202.69|4202.84|4202.44|4203.34|4202.94|4202.46|4202.06|469
1650994210000|2022-04-26 17:30:10|4202.34|4201.94|4202.34|4201.94|4202.59|4202.19|4202.09|4201.69|402
1650994220000|2022-04-26 17:30:20|4202.59|4202.19|4203.34|4202.94|4203.84|4203.44|4202.59|4202.19|416
1650994230000|2022-04-26 17:30:30|4203.09|4202.69|4202.09|4201.69|4203.34|4202.94|4202.09|4201.69|378
1650994240000|2022-04-26 17:30:40|4201.96|4201.56|4202.09|4201.69|4202.09|4201.69|4201.84|4201.44|263
1650994250000|2022-04-26 17:30:50|4202.34|4201.94|4202.34|4201.94|4202.59|4202.19|4202.09|4201.69|361
1650994260000|2022-04-26 17:31:00|4202.59|4202.19|4203.09|4202.69|4203.09|4202.69|4202.34|4201.94|395
1650994270000|2022-04-26 17:31:10|4202.84|4202.44|4202.84|4202.44|4202.84|4202.44|4202.34|4201.94|159
1650994280000|2022-04-26 17:31:20|4203.09|4202.69|4203.84|4203.44|4203.84|4203.44|4202.59|4202.19|251
1650994290000|2022-04-26 17:31:30|4204.09|4203.69|4202.59|4202.19|4204.09|4203.69|4202.34|4201.94|578
1650994300000|2022-04-26 17:31:40|4202.34|4201.94|4201.84|4201.44|4202.59|4202.19|4201.84|4201.44|277
1650994310000|2022-04-26 17:31:50|4201.59|4201.19|4202.09|4201.69|4202.09|4201.69|4201.59|4201.19|761
1650994320000|2022-04-26 17:32:00|4201.84|4201.44|4200.84|4200.44|4202.09|4201.69|4200.84|4200.44|567
1650994330000|2022-04-26 17:32:10|4201.09|4200.69|4199.59|4199.19|4201.34|4200.94|4198.84|4198.44|2253
1650994340000|2022-04-26 17:32:20|4199.84|4199.44|4200.09|4199.69|4200.59|4200.19|4199.59|4199.19|1939
1650994350000|2022-04-26 17:32:30|4200.34|4199.94|4200.59|4200.19|4200.84|4200.44|4200.09|4199.69|648
1650994360000|2022-04-26 17:32:40|4200.34|4199.94|4201.59|4201.19|4201.59|4201.19|4200.09|4199.69|436
1650994370000|2022-04-26 17:32:50|4201.84|4201.44|4202.34|4201.94|4202.84|4202.44|4201.84|4201.44|517
1650994380000|2022-04-26 17:33:00|4202.59|4202.19|4204.09|4203.69|4204.09|4203.69|4202.34|4201.94|1112
1650994390000|2022-04-26 17:33:10|4204.34|4203.94|4205.09|4204.69|4205.34|4204.94|4203.84|4203.44|1085
1650994400000|2022-04-26 17:33:20|4205.34|4204.94|4205.84|4205.44|4206.09|4205.69|4205.34|4204.94|741
1650994410000|2022-04-26 17:33:30|4205.59|4205.19|4206.59|4206.19|4206.59|4206.19|4205.59|4205.19|1004
1650994420000|2022-04-26 17:33:40|4206.84|4206.44|4204.09|4203.69|4206.84|4206.44|4204.09|4203.69|695
1650994430000|2022-04-26 17:33:50|4203.84|4203.44|4203.09|4202.69|4204.09|4203.69|4203.09|4202.69|457
1650994440000|2022-04-26 17:34:00|4202.84|4202.44|4203.84|4203.44|4203.84|4203.44|4202.59|4202.19|530
1650994450000|2022-04-26 17:34:10|4203.59|4203.19|4204.59|4204.19|4204.59|4204.19|4203.34|4202.94|333
1650994460000|2022-04-26 17:34:20|4204.34|4203.94|4204.34|4203.94|4204.34|4203.94|4203.84|4203.44|220
1650994470000|2022-04-26 17:34:30|4204.59|4204.19|4204.09|4203.69|4204.59|4204.19|4203.84|4203.44|478
1650994480000|2022-04-26 17:34:40|4204.34|4203.94|4204.84|4204.44|4204.84|4204.44|4204.09|4203.69|379
1650994490000|2022-04-26 17:34:50|4204.59|4204.19|4204.28|4203.88|4204.96|4204.56|4204.09|4203.69|408
1650994500000|2022-04-26 17:35:00|4204.03|4203.63|4202.98|4202.58|4204.03|4203.63|4202.73|4202.33|552
1650994510000|2022-04-26 17:35:10|4202.85|4202.45|4203.48|4203.08|4204.48|4204.08|4202.85|4202.45|419
1650994520000|2022-04-26 17:35:20|4203.23|4202.83|4203.43|4203.03|4203.93|4203.53|4203.23|4202.83|300
1650994530000|2022-04-26 17:35:30|4203.18|4202.78|4203.18|4202.78|4203.18|4202.78|4202.68|4202.28|295
1650994540000|2022-04-26 17:35:40|4203.3|4202.9|4202.63|4202.23|4203.3|4202.9|4202.63|4202.23|271
1650994550000|2022-04-26 17:35:50|4202.88|4202.48|4202|4201.6|4202.88|4202.48|4201.88|4201.48|464
1650994560000|2022-04-26 17:36:00|4201.88|4201.48|4202.63|4202.23|4203.13|4202.73|4201.88|4201.48|329
1650994570000|2022-04-26 17:36:10|4202.88|4202.48|4201.63|4201.23|4202.88|4202.48|4201.63|4201.23|299
1650994580000|2022-04-26 17:36:20|4201.88|4201.48|4202.38|4201.98|4202.38|4201.98|4201.63|4201.23|227
1650994590000|2022-04-26 17:36:30|4202.25|4201.85|4202.63|4202.23|4202.63|4202.23|4202.13|4201.73|165
1650994600000|2022-04-26 17:36:40|4202.88|4202.48|4202.63|4202.23|4203.63|4203.23|4202.63|4202.23|524
1650994610000|2022-04-26 17:36:50|4202.88|4202.48|4202.63|4202.23|4203.13|4202.73|4202.38|4201.98|254
1650994620000|2022-04-26 17:37:00|4202.38|4201.98|4202.63|4202.23|4202.63|4202.23|4201.88|4201.48|314
1650994630000|2022-04-26 17:37:10|4202.38|4201.98|4202.13|4201.73|4202.38|4201.98|4202.13|4201.73|206
1650994640000|2022-04-26 17:37:20|4201.88|4201.48|4202.88|4202.48|4203.13|4202.73|4201.88|4201.48|235
1650994650000|2022-04-26 17:37:30|4202.63|4202.23|4201.88|4201.48|4202.63|4202.23|4201.63|4201.23|194
1650994660000|2022-04-26 17:37:40|4201.63|4201.23|4202.13|4201.73|4202.13|4201.73|4201.63|4201.23|174
1650994670000|2022-04-26 17:37:50|4202.63|4202.23|4203.13|4202.73|4203.13|4202.73|4202.38|4201.98|200
1650994680000|2022-04-26 17:38:00|4202.88|4202.48|4201.88|4201.48|4202.88|4202.48|4201.63|4201.23|419
1650994690000|2022-04-26 17:38:10|4201.63|4201.23|4201.88|4201.48|4201.88|4201.48|4201.63|4201.23|137
1650994700000|2022-04-26 17:38:20|4201.63|4201.23|4202.63|4202.23|4202.63|4202.23|4201.63|4201.23|162
1650994710000|2022-04-26 17:38:30|4202.13|4201.73|4201.13|4200.73|4202.13|4201.73|4200.88|4200.48|453
1650994720000|2022-04-26 17:38:40|4201.38|4200.98|4201.88|4201.48|4202.38|4201.98|4201.13|4200.73|401
1650994730000|2022-04-26 17:38:50|4202.13|4201.73|4202.63|4202.23|4202.63|4202.23|4201.63|4201.23|221
1650994740000|2022-04-26 17:39:00|4202.88|4202.48|4203.13|4202.73|4203.38|4202.98|4202.63|4202.23|393
1650994750000|2022-04-26 17:39:10|4205.13|4204.73|4205.13|4204.73|4205.38|4204.98|4204.63|4204.23|2477
1650994760000|2022-04-26 17:39:20|4205.38|4204.98|4205.88|4205.48|4206.38|4205.98|4205.13|4204.73|696
1650994770000|2022-04-26 17:39:30|4206.38|4205.98|4207.38|4206.98|4207.88|4207.48|4206.13|4205.73|793
1650994780000|2022-04-26 17:39:40|4207.13|4206.73|4208.13|4207.73|4208.13|4207.73|4207.13|4206.73|875
1650994790000|2022-04-26 17:39:50|4207.88|4207.48|4206.38|4205.98|4207.88|4207.48|4206.38|4205.98|811
1650994800000|2022-04-26 17:40:00|4206.13|4205.73|4207.63|4207.23|4207.63|4207.23|4205.63|4205.23|654
1650994810000|2022-04-26 17:40:10|4207.38|4206.98|4207.88|4207.48|4208.13|4207.73|4207.38|4206.98|420
1650994820000|2022-04-26 17:40:20|4207.63|4207.23|4207.38|4206.98|4207.63|4207.23|4207.13|4206.73|336
1650994830000|2022-04-26 17:40:30|4207.25|4206.85|4207.63|4207.23|4207.63|4207.23|4207.13|4206.73|330
1650994840000|2022-04-26 17:40:40|4207.88|4207.48|4207.63|4207.23|4208.13|4207.73|4207.63|4207.23|793
1650994850000|2022-04-26 17:40:50|4207.88|4207.48|4207.38|4206.98|4208.13|4207.73|4207.38|4206.98|331
1650994860000|2022-04-26 17:41:00|4207.25|4206.85|4206.63|4206.23|4207.25|4206.85|4206.38|4205.98|377
1650994870000|2022-04-26 17:41:10|4206.88|4206.48|4207.13|4206.73|4207.38|4206.98|4206.88|4206.48|202
1650994880000|2022-04-26 17:41:20|4207.38|4206.98|4207.38|4206.98|4207.63|4207.23|4207.13|4206.73|148
1650994890000|2022-04-26 17:41:30|4207.63|4207.23|4209.38|4208.98|4210.13|4209.73|4207.25|4206.85|909
1650994900000|2022-04-26 17:41:40|4209.13|4208.73|4210.63|4210.23|4210.63|4210.23|4209.13|4208.73|1014
1650994910000|2022-04-26 17:41:50|4211.13|4210.73|4211.13|4210.73|4211.38|4210.98|4210.88|4210.48|1043
1650994920000|2022-04-26 17:42:00|4210.88|4210.48|4212.38|4211.98|4212.88|4212.48|4210.88|4210.48|2122
1650994930000|2022-04-26 17:42:10|4212.63|4212.23|4210.88|4210.48|4212.63|4212.23|4210.88|4210.48|1172
1650994940000|2022-04-26 17:42:20|4211.13|4210.73|4211.88|4211.48|4212.13|4211.73|4209.88|4209.48|1023
1650994950000|2022-04-26 17:42:30|4212.13|4211.73|4212.25|4211.85|4212.88|4212.48|4211.88|4211.48|660
1650994960000|2022-04-26 17:42:40|4212.13|4211.73|4213.63|4213.23|4213.63|4213.23|4212.13|4211.73|422
1650994970000|2022-04-26 17:42:50|4213.88|4213.48|4214.63|4214.23|4214.63|4214.23|4212.75|4212.35|888
1650994980000|2022-04-26 17:43:00|4214.38|4213.98|4215.63|4215.23|4215.88|4215.48|4214.13|4213.73|1337
1650994990000|2022-04-26 17:43:10|4215.5|4215.1|4217.38|4216.98|4217.88|4217.48|4215.5|4215.1|1873
1650995000000|2022-04-26 17:43:20|4217.13|4216.73|4215.88|4215.48|4217.13|4216.73|4215.38|4214.98|781
1650995010000|2022-04-26 17:43:30|4215.63|4215.23|4215.88|4215.48|4216.38|4215.98|4215.38|4214.98|929
1650995020000|2022-04-26 17:43:40|4216.13|4215.73|4215.63|4215.23|4216.13|4215.73|4215.38|4214.98|421
1650995030000|2022-04-26 17:43:50|4215.5|4215.1|4215.63|4215.23|4215.88|4215.48|4215.38|4214.98|666
1650995040000|2022-04-26 17:44:00|4214.88|4214.48|4214.13|4213.73|4214.88|4214.48|4214.13|4213.73|586
1650995050000|2022-04-26 17:44:10|4214.38|4213.98|4214.13|4213.73|4214.63|4214.23|4213.38|4212.98|774
1650995060000|2022-04-26 17:44:20|4213.88|4213.48|4213.63|4213.23|4214.13|4213.73|4213.63|4213.23|291
1650995070000|2022-04-26 17:44:30|4213.88|4213.48|4214.13|4213.73|4215.13|4214.73|4213.88|4213.48|471
1650995080000|2022-04-26 17:44:40|4213.88|4213.48|4214.63|4214.23|4214.88|4214.48|4213.88|4213.48|217
1650995090000|2022-04-26 17:44:50|4214.38|4213.98|4214.63|4214.23|4214.63|4214.23|4214.13|4213.73|240
1650995100000|2022-04-26 17:45:00|4215.63|4215.23|4216.38|4215.98|4216.38|4215.98|4215|4214.6|469
1650995110000|2022-04-26 17:45:10|4216.13|4215.73|4215.13|4214.73|4216.38|4215.98|4215.13|4214.73|282
1650995120000|2022-04-26 17:45:20|4216.13|4215.73|4216.38|4215.98|4216.38|4215.98|4215.88|4215.48|606
1650995130000|2022-04-26 17:45:30|4216.13|4215.73|4215.88|4215.48|4216.38|4215.98|4215.88|4215.48|123
1650995140000|2022-04-26 17:45:40|4215.63|4215.23|4215.13|4214.73|4215.63|4215.23|4214.63|4214.23|473
1650995150000|2022-04-26 17:45:50|4214.88|4214.48|4214.38|4213.98|4214.88|4214.48|4214.38|4213.98|241
1650995160000|2022-04-26 17:46:00|4214.63|4214.23|4214.88|4214.48|4215.13|4214.73|4214.13|4213.73|328
1650995170000|2022-04-26 17:46:10|4215.13|4214.73|4214.13|4213.73|4215.38|4214.98|4214.13|4213.73|322
1650995180000|2022-04-26 17:46:20|4214.38|4213.98|4211.63|4211.23|4214.38|4213.98|4211.63|4211.23|882
1650995190000|2022-04-26 17:46:30|4211.5|4211.1|4212.38|4211.98|4212.38|4211.98|4211.38|4210.98|570
1650995200000|2022-04-26 17:46:40|4212.13|4211.73|4210.63|4210.23|4212.13|4211.73|4210.63|4210.23|519
1650995210000|2022-04-26 17:46:50|4210.38|4209.98|4208.88|4208.48|4210.38|4209.98|4208.13|4207.73|1128
1650995220000|2022-04-26 17:47:00|4209.13|4208.73|4208.88|4208.48|4209.13|4208.73|4208.13|4207.73|544
1650995230000|2022-04-26 17:47:10|4208.63|4208.23|4211.38|4210.98|4211.63|4211.23|4208.38|4207.98|2443
1650995240000|2022-04-26 17:47:20|4211.13|4210.73|4212.13|4211.73|4212.13|4211.73|4211.13|4210.73|505
1650995250000|2022-04-26 17:47:30|4212|4211.6|4212.38|4211.98|4212.38|4211.98|4211.63|4211.23|210
1650995260000|2022-04-26 17:47:40|4212.63|4212.23|4213.63|4213.23|4213.63|4213.23|4212.63|4212.23|473
1650995270000|2022-04-26 17:47:50|4213.38|4212.98|4213.63|4213.23|4213.63|4213.23|4213.13|4212.73|309
1650995280000|2022-04-26 17:48:00|4213.88|4213.48|4214.38|4213.98|4215.13|4214.73|4213.88|4213.48|457
1650995290000|2022-04-26 17:48:10|4214.63|4214.23|4213.88|4213.48|4214.63|4214.23|4213.63|4213.23|268
1650995300000|2022-04-26 17:48:20|4213.38|4212.98|4212.63|4212.23|4213.63|4213.23|4212.63|4212.23|198
1650995310000|2022-04-26 17:48:30|4212.38|4211.98|4212.38|4211.98|4212.5|4212.1|4211.88|4211.48|298
1650995320000|2022-04-26 17:48:40|4212.63|4212.23|4211.63|4211.23|4212.63|4212.23|4211.63|4211.23|201
1650995330000|2022-04-26 17:48:50|4211.75|4211.35|4211.63|4211.23|4212.38|4211.98|4211.63|4211.23|203
1650995340000|2022-04-26 17:49:00|4211.38|4210.98|4210.38|4209.98|4211.63|4211.23|4210.38|4209.98|252
1650995350000|2022-04-26 17:49:10|4210.13|4209.73|4210.38|4209.98|4210.63|4210.23|4209.88|4209.48|461
1650995360000|2022-04-26 17:49:20|4210.13|4209.73|4210.38|4209.98|4211.13|4210.73|4209.88|4209.48|442
1650995370000|2022-04-26 17:49:30|4210.13|4209.73|4210.63|4210.23|4210.88|4210.48|4210.13|4209.73|223
1650995380000|2022-04-26 17:49:40|4210.38|4209.98|4210.13|4209.73|4210.38|4209.98|4210.13|4209.73|153
1650995390000|2022-04-26 17:49:50|4210.38|4209.98|4211.88|4211.48|4212.13|4211.73|4210.38|4209.98|473
1650995400000|2022-04-26 17:50:00|4212.13|4211.73|4210.63|4210.23|4212.63|4212.23|4210.38|4209.98|554
1650995410000|2022-04-26 17:50:10|4210.38|4209.98|4209.88|4209.48|4210.38|4209.98|4209.38|4208.98|430
1650995420000|2022-04-26 17:50:20|4209.63|4209.23|4209.13|4208.73|4209.88|4209.48|4208.88|4208.48|267
1650995430000|2022-04-26 17:50:30|4209.38|4208.98|4208.88|4208.48|4209.38|4208.98|4208.88|4208.48|184
1650995440000|2022-04-26 17:50:40|4209.13|4208.73|4210.13|4209.73|4210.13|4209.73|4208.88|4208.48|345
1650995450000|2022-04-26 17:50:50|4209.88|4209.48|4209.63|4209.23|4209.88|4209.48|4209.38|4208.98|206
1650995460000|2022-04-26 17:51:00|4209.88|4209.48|4208.75|4208.35|4209.88|4209.48|4208.63|4208.23|302
1650995470000|2022-04-26 17:51:10|4208.88|4208.48|4209.13|4208.73|4209.88|4209.48|4208.88|4208.48|259
1650995480000|2022-04-26 17:51:20|4208.88|4208.48|4209.63|4209.23|4209.63|4209.23|4208.75|4208.35|254
1650995490000|2022-04-26 17:51:30|4209.38|4208.98|4209.63|4209.23|4210.38|4209.98|4209.38|4208.98|221
1650995500000|2022-04-26 17:51:40|4209.5|4209.1|4208.63|4208.23|4209.63|4209.23|4208.63|4208.23|216
1650995510000|2022-04-26 17:51:50|4208.88|4208.48|4208.88|4208.48|4208.88|4208.48|4207.88|4207.48|516
1650995520000|2022-04-26 17:52:00|4209.13|4208.73|4208.63|4208.23|4209.25|4208.85|4208.38|4207.98|297
1650995530000|2022-04-26 17:52:10|4208.38|4207.98|4207.88|4207.48|4208.38|4207.98|4207.88|4207.48|269
1650995540000|2022-04-26 17:52:20|4207.63|4207.23|4207.88|4207.48|4208.13|4207.73|4207.63|4207.23|218
1650995550000|2022-04-26 17:52:30|4208.13|4207.73|4208.63|4208.23|4208.63|4208.23|4208|4207.6|308
1650995560000|2022-04-26 17:52:40|4208.88|4208.48|4208.63|4208.23|4209.38|4208.98|4208.38|4207.98|400
1650995570000|2022-04-26 17:52:50|4208.75|4208.35|4209.13|4208.73|4209.38|4208.98|4208.63|4208.23|216
1650995580000|2022-04-26 17:53:00|4209.38|4208.98|4208.63|4208.23|4209.88|4209.48|4208.63|4208.23|385
1650995590000|2022-04-26 17:53:10|4208.38|4207.98|4208.63|4208.23|4209|4208.6|4208.13|4207.73|260
1650995600000|2022-04-26 17:53:20|4208.88|4208.48|4208.38|4207.98|4208.88|4208.48|4208.13|4207.73|213
1650995610000|2022-04-26 17:53:30|4208.25|4207.85|4207.88|4207.48|4208.63|4208.23|4207.88|4207.48|140
1650995620000|2022-04-26 17:53:40|4207.63|4207.23|4206.63|4206.23|4207.88|4207.48|4206.63|4206.23|847
1650995630000|2022-04-26 17:53:50|4206.38|4205.98|4206.63|4206.23|4206.88|4206.48|4206.38|4205.98|478
1650995640000|2022-04-26 17:54:00|4206.38|4205.98|4206.88|4206.48|4207.13|4206.73|4206.38|4205.98|451
1650995650000|2022-04-26 17:54:10|4207.13|4206.73|4206.13|4205.73|4207.38|4206.98|4206.13|4205.73|590
1650995660000|2022-04-26 17:54:20|4206|4205.6|4205.63|4205.23|4206.13|4205.73|4204.63|4204.23|909
1650995670000|2022-04-26 17:54:30|4205.38|4204.98|4204.63|4204.23|4205.38|4204.98|4204.63|4204.23|392
1650995680000|2022-04-26 17:54:40|4204.88|4204.48|4205.13|4204.73|4205.38|4204.98|4204.88|4204.48|319
1650995690000|2022-04-26 17:54:50|4204.88|4204.48|4204.63|4204.23|4205.13|4204.73|4204.63|4204.23|340
1650995700000|2022-04-26 17:55:00|4204.88|4204.48|4204.88|4204.48|4205.38|4204.98|4204.63|4204.23|558
1650995710000|2022-04-26 17:55:10|4205.13|4204.73|4205.88|4205.48|4206.38|4205.98|4204.88|4204.48|796
1650995720000|2022-04-26 17:55:20|4206.13|4205.73|4206.63|4206.23|4206.88|4206.48|4205.88|4205.48|390
1650995730000|2022-04-26 17:55:30|4206.88|4206.48|4206.38|4205.98|4207.38|4206.98|4206.38|4205.98|357
1650995740000|2022-04-26 17:55:40|4206.13|4205.73|4206.88|4206.48|4207.13|4206.73|4206|4205.6|271
1650995750000|2022-04-26 17:55:50|4207.13|4206.73|4209.38|4208.98|4209.63|4209.23|4207.13|4206.73|1340
1650995760000|2022-04-26 17:56:00|4209.5|4209.1|4208.63|4208.23|4209.5|4209.1|4208.13|4207.73|521
1650995770000|2022-04-26 17:56:10|4208.38|4207.98|4206.88|4206.48|4208.38|4207.98|4206.88|4206.48|468
1650995780000|2022-04-26 17:56:20|4206.63|4206.23|4207.25|4206.85|4207.63|4207.23|4206.63|4206.23|271
1650995790000|2022-04-26 17:56:30|4207.13|4206.73|4207.38|4206.98|4207.38|4206.98|4206.63|4206.23|267
1650995800000|2022-04-26 17:56:40|4207.63|4207.23|4207.13|4206.73|4207.88|4207.48|4207.13|4206.73|221
1650995810000|2022-04-26 17:56:50|4207.38|4206.98|4207.13|4206.73|4207.38|4206.98|4206.88|4206.48|174
1650995820000|2022-04-26 17:57:00|4207.63|4207.23|4208.63|4208.23|4208.63|4208.23|4207.63|4207.23|379
1650995830000|2022-04-26 17:57:10|4208.88|4208.48|4208.38|4207.98|4209.38|4208.98|4208.38|4207.98|273
1650995840000|2022-04-26 17:57:20|4208.13|4207.73|4207.13|4206.73|4208.13|4207.73|4206.88|4206.48|218
1650995850000|2022-04-26 17:57:30|4206.88|4206.48|4207.13|4206.73|4207.13|4206.73|4206.38|4205.98|300
1650995860000|2022-04-26 17:57:40|4206.88|4206.48|4206.13|4205.73|4207.13|4206.73|4206.13|4205.73|380
1650995870000|2022-04-26 17:57:50|4205.88|4205.48|4207.13|4206.73|4207.13|4206.73|4205.88|4205.48|332
1650995880000|2022-04-26 17:58:00|4206.88|4206.48|4205.88|4205.48|4206.88|4206.48|4205.88|4205.48|504
1650995890000|2022-04-26 17:58:10|4205.63|4205.23|4205.13|4204.73|4205.88|4205.48|4205.13|4204.73|341
1650995900000|2022-04-26 17:58:20|4205.38|4204.98|4205.63|4205.23|4206.13|4205.73|4205.38|4204.98|273
1650995910000|2022-04-26 17:58:30|4205.38|4204.98|4205.63|4205.23|4205.63|4205.23|4204.88|4204.48|255
1650995920000|2022-04-26 17:58:40|4205.38|4204.98|4204.5|4204.1|4205.38|4204.98|4204.38|4203.98|540
1650995930000|2022-04-26 17:58:50|4204.38|4203.98|4204.63|4204.23|4204.63|4204.23|4204.13|4203.73|322
1650995940000|2022-04-26 17:59:00|4205.13|4204.73|4204.38|4203.98|4205.13|4204.73|4203.88|4203.48|1343
1650995950000|2022-04-26 17:59:10|4204.13|4203.73|4204.63|4204.23|4204.63|4204.23|4203.88|4203.48|217
1650995960000|2022-04-26 17:59:20|4204.88|4204.48|4204.88|4204.48|4205.13|4204.73|4204.13|4203.73|284
1650995970000|2022-04-26 17:59:30|4205.13|4204.73|4204.63|4204.23|4205.13|4204.73|4204.63|4204.23|140
1650995980000|2022-04-26 17:59:40|4204.88|4204.48|4204.63|4204.23|4204.88|4204.48|4204.13|4203.73|235
1650995990000|2022-04-26 17:59:50|4205.63|4205.23|4206.25|4205.85|4206.63|4206.23|4205.63|4205.23|876
1650996000000|2022-04-26 18:00:00|4206.38|4205.98|4206.88|4206.48|4207.38|4206.98|4205.63|4205.23|843
1650996010000|2022-04-26 18:00:10|4206.75|4206.35|4207.88|4207.48|4208.13|4207.73|4206.63|4206.23|518
1650996020000|2022-04-26 18:00:20|4207.63|4207.23|4207.38|4206.98|4208.13|4207.73|4207.38|4206.98|396
1650996030000|2022-04-26 18:00:30|4206.88|4206.48|4204.88|4204.48|4206.88|4206.48|4204.38|4203.98|943
1650996040000|2022-04-26 18:00:40|4204.63|4204.23|4206.63|4206.23|4206.63|4206.23|4204.63|4204.23|704
1650996050000|2022-04-26 18:00:50|4207.13|4206.73|4208.38|4207.98|4208.38|4207.98|4207.13|4206.73|648
1650996060000|2022-04-26 18:01:00|4208.13|4207.73|4206.38|4205.98|4208.38|4207.98|4206.13|4205.73|285
1650996070000|2022-04-26 18:01:10|4205.63|4205.23|4204.88|4204.48|4205.63|4205.23|4204.63|4204.23|876
1650996080000|2022-04-26 18:01:20|4204.63|4204.23|4204.38|4203.98|4204.63|4204.23|4204.13|4203.73|419
1650996090000|2022-04-26 18:01:30|4204.13|4203.73|4203.38|4202.98|4204.13|4203.73|4202.88|4202.48|1643
1650996100000|2022-04-26 18:01:40|4203.13|4202.73|4202.63|4202.23|4203.13|4202.73|4202.38|4201.98|782
1650996110000|2022-04-26 18:01:50|4202.88|4202.48|4203.38|4202.98|4203.38|4202.98|4202.63|4202.23|389
1650996120000|2022-04-26 18:02:00|4203.13|4202.73|4202.88|4202.48|4203.38|4202.98|4202.63|4202.23|476
1650996130000|2022-04-26 18:02:10|4202.63|4202.23|4203.63|4203.23|4203.63|4203.23|4202.63|4202.23|284
1650996140000|2022-04-26 18:02:20|4203.38|4202.98|4204.63|4204.23|4205.13|4204.73|4203.13|4202.73|574
1650996150000|2022-04-26 18:02:30|4204.88|4204.48|4203.88|4203.48|4204.88|4204.48|4203.88|4203.48|237
1650996160000|2022-04-26 18:02:40|4204|4203.6|4203.38|4202.98|4204.13|4203.73|4203.13|4202.73|452
1650996170000|2022-04-26 18:02:50|4203.5|4203.1|4203.38|4202.98|4203.5|4203.1|4203.13|4202.73|190
1650996180000|2022-04-26 18:03:00|4203.63|4203.23|4204.88|4204.48|4205.13|4204.73|4203.38|4202.98|408
1650996190000|2022-04-26 18:03:10|4205.13|4204.73|4205.38|4204.98|4205.88|4205.48|4204.88|4204.48|383
1650996200000|2022-04-26 18:03:20|4205.63|4205.23|4205.13|4204.73|4206.25|4205.85|4204.88|4204.48|510
1650996210000|2022-04-26 18:03:30|4204.88|4204.48|4204.88|4204.48|4204.88|4204.48|4204.38|4203.98|223
1650996220000|2022-04-26 18:03:40|4204.63|4204.23|4204.88|4204.48|4204.88|4204.48|4204.38|4203.98|193
1650996230000|2022-04-26 18:03:50|4205.13|4204.73|4204.88|4204.48|4205.13|4204.73|4204.38|4203.98|249
1650996240000|2022-04-26 18:04:00|4204.63|4204.23|4203.63|4203.23|4204.63|4204.23|4203.5|4203.1|354
1650996250000|2022-04-26 18:04:10|4203.88|4203.48|4204.38|4203.98|4204.38|4203.98|4203.88|4203.48|325
1650996260000|2022-04-26 18:04:20|4204.13|4203.73|4205.88|4205.48|4205.88|4205.48|4204.13|4203.73|341
1650996270000|2022-04-26 18:04:30|4206.13|4205.73|4206.63|4206.23|4206.63|4206.23|4205.88|4205.48|327
1650996280000|2022-04-26 18:04:40|4206.88|4206.48|4206.38|4205.98|4206.88|4206.48|4206.13|4205.73|311
1650996290000|2022-04-26 18:04:50|4206.63|4206.23|4205.88|4205.48|4206.63|4206.23|4205.88|4205.48|320
1650996300000|2022-04-26 18:05:00|4205.13|4204.73|4207.38|4206.98|4207.38|4206.98|4205.13|4204.73|739
1650996310000|2022-04-26 18:05:10|4207.13|4206.73|4206.38|4205.98|4207.38|4206.98|4206.13|4205.73|440
1650996320000|2022-04-26 18:05:20|4206.13|4205.73|4206.63|4206.23|4206.88|4206.48|4206.13|4205.73|186
1650996330000|2022-04-26 18:05:30|4206.88|4206.48|4206.38|4205.98|4208.38|4207.98|4206.38|4205.98|439
1650996340000|2022-04-26 18:05:40|4206.5|4206.1|4204.63|4204.23|4206.63|4206.23|4204.63|4204.23|650
1650996350000|2022-04-26 18:05:50|4204.38|4203.98|4204.63|4204.23|4204.88|4204.48|4204.13|4203.73|293
1650996360000|2022-04-26 18:06:00|4204.38|4203.98|4204.63|4204.23|4204.88|4204.48|4204.13|4203.73|278
1650996370000|2022-04-26 18:06:10|4204.88|4204.48|4204.38|4203.98|4204.88|4204.48|4204.13|4203.73|240
1650996380000|2022-04-26 18:06:20|4204.13|4203.73|4204.63|4204.23|4204.63|4204.23|4204.13|4203.73|162
1650996390000|2022-04-26 18:06:30|4204.88|4204.48|4205.13|4204.73|4205.13|4204.73|4204.88|4204.48|137
1650996400000|2022-04-26 18:06:40|4204.88|4204.48|4204.38|4203.98|4205.13|4204.73|4204.13|4203.73|237
1650996410000|2022-04-26 18:06:50|4204.13|4203.73|4204.63|4204.23|4204.63|4204.23|4204.13|4203.73|233
1650996420000|2022-04-26 18:07:00|4204.88|4204.48|4204.88|4204.48|4205.13|4204.73|4204.38|4203.98|230
1650996430000|2022-04-26 18:07:10|4204.38|4203.98|4205.38|4204.98|4205.63|4205.23|4204.38|4203.98|282
1650996440000|2022-04-26 18:07:20|4205.13|4204.73|4204.63|4204.23|4205.38|4204.98|4204.63|4204.23|196
1650996450000|2022-04-26 18:07:30|4204.88|4204.48|4205.13|4204.73|4205.13|4204.73|4204.13|4203.73|273
1650996460000|2022-04-26 18:07:40|4204.88|4204.48|4206.13|4205.73|4206.13|4205.73|4204.88|4204.48|416
1650996470000|2022-04-26 18:07:50|4206.38|4205.98|4206.63|4206.23|4206.63|4206.23|4205.88|4205.48|212
1650996480000|2022-04-26 18:08:00|4206.38|4205.98|4206.38|4205.98|4207.38|4206.98|4205.88|4205.48|270
1650996490000|2022-04-26 18:08:10|4206.13|4205.73|4206.25|4205.85|4207.13|4206.73|4206.13|4205.73|198
1650996500000|2022-04-26 18:08:20|4206.38|4205.98|4208.38|4207.98|4208.63|4208.23|4206.38|4205.98|323
1650996510000|2022-04-26 18:08:30|4208.63|4208.23|4208.38|4207.98|4209.13|4208.73|4208.38|4207.98|344
1650996520000|2022-04-26 18:08:40|4208.63|4208.23|4209.13|4208.73|4209.38|4208.98|4208.63|4208.23|338
1650996530000|2022-04-26 18:08:50|4209.38|4208.98|4208.63|4208.23|4209.38|4208.98|4208.38|4207.98|372
1650996540000|2022-04-26 18:09:00|4208.5|4208.1|4208.38|4207.98|4208.63|4208.23|4207.63|4207.23|384
1650996550000|2022-04-26 18:09:10|4208.25|4207.85|4209.13|4208.73|4209.88|4209.48|4207.88|4207.48|329
1650996560000|2022-04-26 18:09:20|4208.88|4208.48|4207.38|4206.98|4208.88|4208.48|4207.38|4206.98|209
1650996570000|2022-04-26 18:09:30|4207.13|4206.73|4205.38|4204.98|4207.13|4206.73|4205.38|4204.98|594
1650996580000|2022-04-26 18:09:40|4205.25|4204.85|4204.88|4204.48|4205.38|4204.98|4204.63|4204.23|567
1650996590000|2022-04-26 18:09:50|4204.63|4204.23|4205.38|4204.98|4205.63|4205.23|4204.63|4204.23|248
1650996600000|2022-04-26 18:10:00|4204.88|4204.48|4206.13|4205.73|4206.38|4205.98|4204.88|4204.48|1072
1650996610000|2022-04-26 18:10:10|4206.38|4205.98|4206.13|4205.73|4207.63|4207.23|4205.88|4205.48|322
1650996620000|2022-04-26 18:10:20|4205.88|4205.48|4206.88|4206.48|4206.88|4206.48|4205.38|4204.98|239
1650996630000|2022-04-26 18:10:30|4207.63|4207.23|4207.13|4206.73|4207.88|4207.48|4206.88|4206.48|233
1650996640000|2022-04-26 18:10:40|4207.38|4206.98|4207.38|4206.98|4207.63|4207.23|4206.38|4205.98|269
1650996650000|2022-04-26 18:10:50|4207.88|4207.48|4206.88|4206.48|4207.88|4207.48|4206.63|4206.23|301
1650996660000|2022-04-26 18:11:00|4207.38|4206.98|4207.63|4207.23|4207.75|4207.35|4207.13|4206.73|183
1650996670000|2022-04-26 18:11:10|4207.38|4206.98|4207.88|4207.48|4207.88|4207.48|4207.13|4206.73|138
1650996680000|2022-04-26 18:11:20|4207.75|4207.35|4209.88|4209.48|4209.88|4209.48|4207.75|4207.35|868
1650996690000|2022-04-26 18:11:30|4210.13|4209.73|4211.63|4211.23|4212.13|4211.73|4210.13|4209.73|961
1650996700000|2022-04-26 18:11:40|4211.38|4210.98|4211.38|4210.98|4212.63|4212.23|4211.13|4210.73|494
1650996710000|2022-04-26 18:11:50|4211.63|4211.23|4209.63|4209.23|4211.88|4211.48|4209.63|4209.23|335
1650996720000|2022-04-26 18:12:00|4209.38|4208.98|4208.88|4208.48|4209.38|4208.98|4208.38|4207.98|549
1650996730000|2022-04-26 18:12:10|4208.63|4208.23|4207.63|4207.23|4208.63|4208.23|4206.88|4206.48|597
1650996740000|2022-04-26 18:12:20|4207.88|4207.48|4208.38|4207.98|4208.75|4208.35|4207.88|4207.48|342
1650996750000|2022-04-26 18:12:30|4208.13|4207.73|4208.13|4207.73|4209.13|4208.73|4207.5|4207.1|613
1650996760000|2022-04-26 18:12:40|4208.38|4207.98|4207.13|4206.73|4208.63|4208.23|4206.88|4206.48|252
1650996770000|2022-04-26 18:12:50|4206.88|4206.48|4207.88|4207.48|4208.13|4207.73|4206.63|4206.23|456
1650996780000|2022-04-26 18:13:00|4208|4207.6|4208.38|4207.98|4208.38|4207.98|4207.63|4207.23|206
1650996790000|2022-04-26 18:13:10|4208.88|4208.48|4209.13|4208.73|4209.38|4208.98|4207.88|4207.48|274
1650996800000|2022-04-26 18:13:20|4208.88|4208.48|4209.13|4208.73|4209.38|4208.98|4208.88|4208.48|305
1650996810000|2022-04-26 18:13:30|4208.88|4208.48|4209.13|4208.73|4209.38|4208.98|4208.38|4207.98|225
1650996820000|2022-04-26 18:13:40|4209.38|4208.98|4209.13|4208.73|4209.63|4209.23|4208.88|4208.48|188
1650996830000|2022-04-26 18:13:50|4208.88|4208.48|4209.38|4208.98|4209.38|4208.98|4208.75|4208.35|162
1650996840000|2022-04-26 18:14:00|4209.13|4208.73|4208.63|4208.23|4209.38|4208.98|4208.13|4207.73|410
1650996850000|2022-04-26 18:14:10|4208.5|4208.1|4210.88|4210.48|4211.13|4210.73|4208.38|4207.98|632
1650996860000|2022-04-26 18:14:20|4210.63|4210.23|4211.25|4210.85|4211.88|4211.48|4210.63|4210.23|341
1650996870000|2022-04-26 18:14:30|4211.38|4210.98|4211.13|4210.73|4211.38|4210.98|4210.13|4209.73|302
1650996880000|2022-04-26 18:14:40|4211.5|4211.1|4211.38|4210.98|4212.13|4211.73|4211.38|4210.98|193
1650996890000|2022-04-26 18:14:50|4211.13|4210.73|4211.63|4211.23|4212.13|4211.73|4211.13|4210.73|361
1650996900000|2022-04-26 18:15:00|4211.38|4210.98|4210.63|4210.23|4212.13|4211.73|4209.88|4209.48|757
1650996910000|2022-04-26 18:15:10|4210.88|4210.48|4211.88|4211.48|4212.38|4211.98|4210.63|4210.23|342
1650996920000|2022-04-26 18:15:20|4212|4211.6|4213.63|4213.23|4213.88|4213.48|4211.88|4211.48|548
1650996930000|2022-04-26 18:15:30|4213.88|4213.48|4216.63|4216.23|4217.13|4216.73|4213.63|4213.23|2301
1650996940000|2022-04-26 18:15:40|4216.38|4215.98|4215.88|4215.48|4216.88|4216.48|4215.88|4215.48|829
1650996950000|2022-04-26 18:15:50|4215.75|4215.35|4214.13|4213.73|4216.13|4215.73|4214.13|4213.73|730
1650996960000|2022-04-26 18:16:00|4214.88|4214.48|4215.38|4214.98|4215.88|4215.48|4214.38|4213.98|863
1650996970000|2022-04-26 18:16:10|4214.88|4214.48|4213.63|4213.23|4215.13|4214.73|4213.38|4212.98|1084
1650996980000|2022-04-26 18:16:20|4213.88|4213.48|4213.63|4213.23|4214.13|4213.73|4213.63|4213.23|353
1650996990000|2022-04-26 18:16:30|4213.13|4212.73|4215.13|4214.73|4215.38|4214.98|4213.13|4212.73|308
1650997000000|2022-04-26 18:16:40|4215.25|4214.85|4215.13|4214.73|4215.63|4215.23|4215.13|4214.73|279
1650997010000|2022-04-26 18:16:50|4215.38|4214.98|4214.38|4213.98|4215.88|4215.48|4214.13|4213.73|279
1650997020000|2022-04-26 18:17:00|4214.13|4213.73|4213.63|4213.23|4214.13|4213.73|4213.13|4212.73|261
1650997030000|2022-04-26 18:17:10|4213.38|4212.98|4210.88|4210.48|4213.38|4212.98|4210.63|4210.23|790
1650997040000|2022-04-26 18:17:20|4210.63|4210.23|4209.13|4208.73|4210.63|4210.23|4209.13|4208.73|646
1650997050000|2022-04-26 18:17:30|4209.38|4208.98|4209.38|4208.98|4210|4209.6|4209.13|4208.73|338
1650997060000|2022-04-26 18:17:40|4209.63|4209.23|4209.13|4208.73|4210.13|4209.73|4209.13|4208.73|381
1650997070000|2022-04-26 18:17:50|4208.88|4208.48|4208.38|4207.98|4208.88|4208.48|4208.38|4207.98|535
1650997080000|2022-04-26 18:18:00|4208.13|4207.73|4207.13|4206.73|4208.63|4208.23|4206.88|4206.48|395
1650997090000|2022-04-26 18:18:10|4207.38|4206.98|4207.38|4206.98|4207.38|4206.98|4206.88|4206.48|258
1650997100000|2022-04-26 18:18:20|4207.13|4206.73|4207.38|4206.98|4207.63|4207.23|4206.88|4206.48|342
1650997110000|2022-04-26 18:18:30|4207.63|4207.23|4208.88|4208.48|4209.13|4208.73|4207.63|4207.23|388
1650997120000|2022-04-26 18:18:40|4209.13|4208.73|4209.38|4208.98|4209.38|4208.98|4208.88|4208.48|371
1650997130000|2022-04-26 18:18:50|4209.13|4208.73|4210.13|4209.73|4210.63|4210.23|4209.13|4208.73|371
1650997140000|2022-04-26 18:19:00|4210.38|4209.98|4211.5|4211.1|4211.63|4211.23|4209.38|4208.98|334
1650997150000|2022-04-26 18:19:10|4211.38|4210.98|4213.13|4212.73|4213.13|4212.73|4211.13|4210.73|424
1650997160000|2022-04-26 18:19:20|4212.63|4212.23|4211.63|4211.23|4212.63|4212.23|4211.25|4210.85|360
1650997170000|2022-04-26 18:19:30|4211.88|4211.48|4212.38|4211.98|4212.88|4212.48|4211.88|4211.48|276
1650997180000|2022-04-26 18:19:40|4212.13|4211.73|4211.13|4210.73|4212.13|4211.73|4211.13|4210.73|365
1650997190000|2022-04-26 18:19:50|4211.25|4210.85|4210.88|4210.48|4211.63|4211.23|4210.63|4210.23|666
1650997200000|2022-04-26 18:20:00|4210.63|4210.23|4210.38|4209.98|4211.88|4211.48|4210|4209.6|676
1650997210000|2022-04-26 18:20:10|4210.13|4209.73|4211.13|4210.73|4211.13|4210.73|4209.88|4209.48|324
1650997220000|2022-04-26 18:20:20|4210.88|4210.48|4212.13|4211.73|4212.13|4211.73|4210.88|4210.48|245
1650997230000|2022-04-26 18:20:30|4211.88|4211.48|4212.13|4211.73|4212.88|4212.48|4211.63|4211.23|257
1650997240000|2022-04-26 18:20:40|4212.38|4211.98|4212.38|4211.98|4212.88|4212.48|4212.13|4211.73|310
1650997250000|2022-04-26 18:20:50|4212.63|4212.23|4212.13|4211.73|4212.88|4212.48|4212.13|4211.73|151
1650997260000|2022-04-26 18:21:00|4212.25|4211.85|4214.25|4213.85|4214.88|4214.48|4212.25|4211.85|667
1650997270000|2022-04-26 18:21:10|4214.13|4213.73|4215.88|4215.48|4215.88|4215.48|4214.13|4213.73|1090
1650997280000|2022-04-26 18:21:20|4216.13|4215.73|4218.38|4217.98|4218.38|4217.98|4215.75|4215.35|1640
1650997290000|2022-04-26 18:21:30|4219.13|4218.73|4219.63|4219.23|4220.13|4219.73|4218.88|4218.48|1448
1650997300000|2022-04-26 18:21:40|4219.38|4218.98|4221.38|4220.98|4221.63|4221.23|4219.38|4218.98|2017
1650997310000|2022-04-26 18:21:50|4221.13|4220.73|4218.88|4218.48|4221.38|4220.98|4218.88|4218.48|977
1650997320000|2022-04-26 18:22:00|4218.63|4218.23|4217|4216.6|4219|4218.6|4216.88|4216.48|763
1650997330000|2022-04-26 18:22:10|4216.88|4216.48|4216.88|4216.48|4217.63|4217.23|4216.63|4216.23|394
1650997340000|2022-04-26 18:22:20|4217.13|4216.73|4217.88|4217.48|4218.13|4217.73|4216.88|4216.48|376
1650997350000|2022-04-26 18:22:30|4218.13|4217.73|4216.63|4216.23|4218.13|4217.73|4216.63|4216.23|349
1650997360000|2022-04-26 18:22:40|4216.38|4215.98|4216.38|4215.98|4216.63|4216.23|4215.38|4214.98|360
1650997370000|2022-04-26 18:22:50|4216.25|4215.85|4215.63|4215.23|4216.63|4216.23|4215.63|4215.23|277
1650997380000|2022-04-26 18:23:00|4215.88|4215.48|4216.88|4216.48|4217.38|4216.98|4215.88|4215.48|620
1650997390000|2022-04-26 18:23:10|4216.63|4216.23|4217.63|4217.23|4217.63|4217.23|4216.5|4216.1|295
1650997400000|2022-04-26 18:23:20|4217.88|4217.48|4218.88|4218.48|4219.63|4219.23|4217.88|4217.48|621
1650997410000|2022-04-26 18:23:30|4218.63|4218.23|4218.63|4218.23|4218.88|4218.48|4218.13|4217.73|191
1650997420000|2022-04-26 18:23:40|4218.38|4217.98|4218.38|4217.98|4218.88|4218.48|4217.63|4217.23|258
1650997430000|2022-04-26 18:23:50|4218.88|4218.48|4219.38|4218.98|4220.13|4219.73|4218.63|4218.23|504
1650997440000|2022-04-26 18:24:00|4219.5|4219.1|4218.38|4217.98|4220.63|4220.23|4218.38|4217.98|463
1650997450000|2022-04-26 18:24:10|4218.63|4218.23|4217.88|4217.48|4218.63|4218.23|4217.88|4217.48|191
1650997460000|2022-04-26 18:24:20|4218.13|4217.73|4218.63|4218.23|4219|4218.6|4218.13|4217.73|209
1650997470000|2022-04-26 18:24:30|4218.88|4218.48|4218.38|4217.98|4219.13|4218.73|4218.38|4217.98|182
1650997480000|2022-04-26 18:24:40|4218.13|4217.73|4217.88|4217.48|4218.13|4217.73|4217.63|4217.23|279
1650997490000|2022-04-26 18:24:50|4217.63|4217.23|4218.38|4217.98|4218.63|4218.23|4217.63|4217.23|224
1650997500000|2022-04-26 18:25:00|4218.63|4218.23|4217.88|4217.48|4218.88|4218.48|4217.63|4217.23|231
1650997510000|2022-04-26 18:25:10|4218|4217.6|4217.88|4217.48|4218.63|4218.23|4217.63|4217.23|194
1650997520000|2022-04-26 18:25:20|4218.13|4217.73|4219.38|4218.98|4219.38|4218.98|4218.13|4217.73|218
1650997530000|2022-04-26 18:25:30|4219.63|4219.23|4219.38|4218.98|4219.63|4219.23|4219.13|4218.73|220
1650997540000|2022-04-26 18:25:40|4219.63|4219.23|4219.25|4218.85|4219.63|4219.23|4218.38|4217.98|392
1650997550000|2022-04-26 18:25:50|4219.38|4218.98|4217.88|4217.48|4219.38|4218.98|4217.88|4217.48|241
1650997560000|2022-04-26 18:26:00|4217.75|4217.35|4217.13|4216.73|4217.88|4217.48|4216.63|4216.23|250
1650997570000|2022-04-26 18:26:10|4216.88|4216.48|4217.13|4216.73|4217.13|4216.73|4216.13|4215.73|369
1650997580000|2022-04-26 18:26:20|4216.88|4216.48|4218.25|4217.85|4218.38|4217.98|4216.88|4216.48|281
1650997590000|2022-04-26 18:26:30|4217.88|4217.48|4217.13|4216.73|4218.13|4217.73|4217.13|4216.73|285
1650997600000|2022-04-26 18:26:40|4216.88|4216.48|4216.88|4216.48|4217.63|4217.23|4216.88|4216.48|141
1650997610000|2022-04-26 18:26:50|4216.63|4216.23|4216.63|4216.23|4217.13|4216.73|4216.13|4215.73|422
1650997620000|2022-04-26 18:27:00|4216.38|4215.98|4215.88|4215.48|4216.38|4215.98|4215.63|4215.23|300
1650997630000|2022-04-26 18:27:10|4215.63|4215.23|4215.38|4214.98|4215.88|4215.48|4214.88|4214.48|714
1650997640000|2022-04-26 18:27:20|4214.38|4213.98|4213.63|4213.23|4214.63|4214.23|4213.38|4212.98|992
1650997650000|2022-04-26 18:27:30|4213.88|4213.48|4213.88|4213.48|4214.38|4213.98|4213.38|4212.98|431
1650997660000|2022-04-26 18:27:40|4213.63|4213.23|4213.88|4213.48|4214.13|4213.73|4213.13|4212.73|370
1650997670000|2022-04-26 18:27:50|4214|4213.6|4214.13|4213.73|4214.88|4214.48|4213.88|4213.48|512
1650997680000|2022-04-26 18:28:00|4214.38|4213.98|4214.13|4213.73|4214.38|4213.98|4213.63|4213.23|439
1650997690000|2022-04-26 18:28:10|4214.38|4213.98|4215.63|4215.23|4215.75|4215.35|4213.38|4212.98|385
1650997700000|2022-04-26 18:28:20|4215.38|4214.98|4215.38|4214.98|4216.13|4215.73|4215.13|4214.73|335
1650997710000|2022-04-26 18:28:30|4215.63|4215.23|4216.13|4215.73|4216.13|4215.73|4215.38|4214.98|149
1650997720000|2022-04-26 18:28:40|4216.38|4215.98|4215.88|4215.48|4216.63|4216.23|4215.63|4215.23|270
1650997730000|2022-04-26 18:28:50|4216.13|4215.73|4217.88|4217.48|4217.88|4217.48|4216.13|4215.73|579
1650997740000|2022-04-26 18:29:00|4218.38|4217.98|4218.13|4217.73|4218.63|4218.23|4217.38|4216.98|437
1650997750000|2022-04-26 18:29:10|4218.38|4217.98|4219.13|4218.73|4220.38|4219.98|4217.88|4217.48|644
1650997760000|2022-04-26 18:29:20|4219.38|4218.98|4219.88|4219.48|4219.88|4219.48|4219.38|4218.98|377
1650997770000|2022-04-26 18:29:30|4219.63|4219.23|4220.13|4219.73|4220.63|4220.23|4219.38|4218.98|407
1650997780000|2022-04-26 18:29:40|4220.38|4219.98|4218.88|4218.48|4220.38|4219.98|4218.63|4218.23|399
1650997790000|2022-04-26 18:29:50|4218.75|4218.35|4217.88|4217.48|4218.75|4218.35|4217.88|4217.48|263
1650997800000|2022-04-26 18:30:00|4217.38|4216.98|4218.63|4218.23|4218.63|4218.23|4216.88|4216.48|668
1650997810000|2022-04-26 18:30:10|4218.88|4218.48|4218.13|4217.73|4218.88|4218.48|4217.88|4217.48|359
1650997820000|2022-04-26 18:30:20|4217.88|4217.48|4218.13|4217.73|4218.88|4218.48|4217.75|4217.35|367
1650997830000|2022-04-26 18:30:30|4218|4217.6|4217.38|4216.98|4218.63|4218.23|4217.38|4216.98|355
1650997840000|2022-04-26 18:30:40|4217.13|4216.73|4217.5|4217.1|4217.63|4217.23|4216.63|4216.23|251
1650997850000|2022-04-26 18:30:50|4217.38|4216.98|4218.13|4217.73|4218.38|4217.98|4217.38|4216.98|325
1650997860000|2022-04-26 18:31:00|4217.88|4217.48|4215.88|4215.48|4217.88|4217.48|4215.88|4215.48|442
1650997870000|2022-04-26 18:31:10|4216.13|4215.73|4217.88|4217.48|4218.13|4217.73|4216.13|4215.73|345
1650997880000|2022-04-26 18:31:20|4217.75|4217.35|4215.13|4214.73|4217.75|4217.35|4215.13|4214.73|381
1650997890000|2022-04-26 18:31:30|4214.88|4214.48|4214.88|4214.48|4215.13|4214.73|4213.88|4213.48|683
1650997900000|2022-04-26 18:31:40|4215.13|4214.73|4214.38|4213.98|4215.63|4215.23|4214.38|4213.98|361
1650997910000|2022-04-26 18:31:50|4214.13|4213.73|4214.13|4213.73|4214.63|4214.23|4213.88|4213.48|315
1650997920000|2022-04-26 18:32:00|4214.38|4213.98|4214.63|4214.23|4215.38|4214.98|4214.13|4213.73|345
1650997930000|2022-04-26 18:32:10|4214.13|4213.73|4212.88|4212.48|4214.13|4213.73|4212.88|4212.48|484
1650997940000|2022-04-26 18:32:20|4212.38|4211.98|4212.75|4212.35|4213.25|4212.85|4212.38|4211.98|538
1650997950000|2022-04-26 18:32:30|4212.88|4212.48|4212.75|4212.35|4213.38|4212.98|4212.13|4211.73|385
1650997960000|2022-04-26 18:32:40|4212.88|4212.48|4213.38|4212.98|4213.88|4213.48|4212.88|4212.48|390
1650997970000|2022-04-26 18:32:50|4213.63|4213.23|4214.13|4213.73|4214.38|4213.98|4213.38|4212.98|425
1650997980000|2022-04-26 18:33:00|4214|4213.6|4215.5|4215.1|4215.88|4215.48|4213.88|4213.48|719
1650997990000|2022-04-26 18:33:10|4215.63|4215.23|4214.38|4213.98|4216.13|4215.73|4214.38|4213.98|470
1650998000000|2022-04-26 18:33:20|4214.13|4213.73|4212.38|4211.98|4214.38|4213.98|4212.38|4211.98|424
1650998010000|2022-04-26 18:33:30|4212.63|4212.23|4212.13|4211.73|4212.88|4212.48|4211.88|4211.48|354
1650998020000|2022-04-26 18:33:40|4212.38|4211.98|4212.13|4211.73|4212.38|4211.98|4211.13|4210.73|595
1650998030000|2022-04-26 18:33:50|4212|4211.6|4211.88|4211.48|4212.38|4211.98|4211.63|4211.23|303
1650998040000|2022-04-26 18:34:00|4212.13|4211.73|4212.13|4211.73|4213.13|4212.73|4211.88|4211.48|470
1650998050000|2022-04-26 18:34:10|4212.38|4211.98|4211.38|4210.98|4212.38|4211.98|4211.13|4210.73|278
1650998060000|2022-04-26 18:34:20|4211.63|4211.23|4212.38|4211.98|4212.38|4211.98|4211.38|4210.98|469
1650998070000|2022-04-26 18:34:30|4212.13|4211.73|4213.63|4213.23|4213.88|4213.48|4212.13|4211.73|603
1650998080000|2022-04-26 18:34:40|4213.38|4212.98|4215.38|4214.98|4215.88|4215.48|4213.13|4212.73|554
1650998090000|2022-04-26 18:34:50|4215.5|4215.1|4215.88|4215.48|4216.88|4216.48|4215.38|4214.98|568
1650998100000|2022-04-26 18:35:00|4216.13|4215.73|4215.75|4215.35|4216.88|4216.48|4215.13|4214.73|480
1650998110000|2022-04-26 18:35:10|4215.88|4215.48|4218.13|4217.73|4218.13|4217.73|4215.88|4215.48|501
1650998120000|2022-04-26 18:35:20|4217.88|4217.48|4218.75|4218.35|4219.38|4218.98|4217.63|4217.23|1127
1650998130000|2022-04-26 18:35:30|4218.63|4218.23|4219.63|4219.23|4219.75|4219.35|4218.63|4218.23|374
1650998140000|2022-04-26 18:35:40|4219.38|4218.98|4219.5|4219.1|4220.25|4219.85|4219.38|4218.98|618
1650998150000|2022-04-26 18:35:50|4219.13|4218.73|4219.13|4218.73|4219.88|4219.48|4218.88|4218.48|350
1650998160000|2022-04-26 18:36:00|4218.88|4218.48|4217.38|4216.98|4219|4218.6|4217|4216.6|642
1650998170000|2022-04-26 18:36:10|4217.63|4217.23|4217.63|4217.23|4217.63|4217.23|4216.63|4216.23|384
1650998180000|2022-04-26 18:36:20|4217.38|4216.98|4217.13|4216.73|4218.63|4218.23|4217.13|4216.73|246
1650998190000|2022-04-26 18:36:30|4217.38|4216.98|4218.13|4217.73|4218.88|4218.48|4217.38|4216.98|222
1650998200000|2022-04-26 18:36:40|4217.88|4217.48|4219.63|4219.23|4219.63|4219.23|4217.88|4217.48|206
1650998210000|2022-04-26 18:36:50|4219.88|4219.48|4220.38|4219.98|4220.38|4219.98|4219.88|4219.48|801
1650998220000|2022-04-26 18:37:00|4220.88|4220.48|4220.38|4219.98|4221.13|4220.73|4219.88|4219.48|501
1650998230000|2022-04-26 18:37:10|4220.63|4220.23|4220.63|4220.23|4221.13|4220.73|4220.63|4220.23|444
1650998240000|2022-04-26 18:37:20|4220.88|4220.48|4221.38|4220.98|4221.38|4220.98|4220.63|4220.23|434
1650998250000|2022-04-26 18:37:30|4221.13|4220.73|4221.13|4220.73|4222.13|4221.73|4221|4220.6|1041
1650998260000|2022-04-26 18:37:40|4220.88|4220.48|4221.13|4220.73|4221.13|4220.73|4219.63|4219.23|367
1650998270000|2022-04-26 18:37:50|4220.88|4220.48|4220.63|4220.23|4221.38|4220.98|4220.38|4219.98|260
1650998280000|2022-04-26 18:38:00|4220.38|4219.98|4220.13|4219.73|4220.88|4220.48|4220|4219.6|298
1650998290000|2022-04-26 18:38:10|4219.88|4219.48|4217.88|4217.48|4219.88|4219.48|4217.88|4217.48|511
1650998300000|2022-04-26 18:38:20|4218|4217.6|4219.13|4218.73|4219.88|4219.48|4217.88|4217.48|395
1650998310000|2022-04-26 18:38:30|4218.88|4218.48|4218.88|4218.48|4218.88|4218.48|4218.38|4217.98|224
1650998320000|2022-04-26 18:38:40|4218.63|4218.23|4217.63|4217.23|4219.13|4218.73|4217.38|4216.98|565
1650998330000|2022-04-26 18:38:50|4217.88|4217.48|4218.38|4217.98|4219.13|4218.73|4217.88|4217.48|281
1650998340000|2022-04-26 18:39:00|4218.13|4217.73|4219.88|4219.48|4219.88|4219.48|4217.88|4217.48|326
1650998350000|2022-04-26 18:39:10|4219.63|4219.23|4219.38|4218.98|4219.63|4219.23|4219.13|4218.73|130
1650998360000|2022-04-26 18:39:20|4219.5|4219.1|4218.88|4218.48|4219.88|4219.48|4218.88|4218.48|221
1650998370000|2022-04-26 18:39:30|4218.63|4218.23|4219.13|4218.73|4219.13|4218.73|4218.13|4217.73|193
1650998380000|2022-04-26 18:39:40|4219.38|4218.98|4218.63|4218.23|4220.38|4219.98|4218.63|4218.23|248
1650998390000|2022-04-26 18:39:50|4218.5|4218.1|4218.13|4217.73|4218.63|4218.23|4218.13|4217.73|153
1650998400000|2022-04-26 18:40:00|4217.88|4217.48|4217.13|4216.73|4217.88|4217.48|4216.63|4216.23|411
1650998410000|2022-04-26 18:40:10|4217.38|4216.98|4217.38|4216.98|4217.88|4217.48|4216.88|4216.48|362
1650998420000|2022-04-26 18:40:20|4217.13|4216.73|4216.38|4215.98|4217.13|4216.73|4216.38|4215.98|583
1650998430000|2022-04-26 18:40:30|4216.25|4215.85|4216.13|4215.73|4216.88|4216.48|4215.13|4214.73|581
1650998440000|2022-04-26 18:40:40|4216.38|4215.98|4217.38|4216.98|4217.88|4217.48|4216.38|4215.98|304
1650998450000|2022-04-26 18:40:50|4217.63|4217.23|4215.13|4214.73|4217.63|4217.23|4215.13|4214.73|232
1650998460000|2022-04-26 18:41:00|4215.38|4214.98|4215.13|4214.73|4215.88|4215.48|4215.13|4214.73|383
1650998470000|2022-04-26 18:41:10|4214.88|4214.48|4213.13|4212.73|4215.13|4214.73|4213.13|4212.73|658
1650998480000|2022-04-26 18:41:20|4212.88|4212.48|4211.38|4210.98|4213.13|4212.73|4211.38|4210.98|531
1650998490000|2022-04-26 18:41:30|4211.13|4210.73|4211.38|4210.98|4211.63|4211.23|4210.38|4209.98|541
1650998500000|2022-04-26 18:41:40|4211.63|4211.23|4211.38|4210.98|4211.88|4211.48|4210.88|4210.48|296
1650998510000|2022-04-26 18:41:50|4211.63|4211.23|4211.63|4211.23|4212.13|4211.73|4211.38|4210.98|372
1650998520000|2022-04-26 18:42:00|4211.88|4211.48|4210.13|4209.73|4212.13|4211.73|4209.63|4209.23|748
1650998530000|2022-04-26 18:42:10|4209.88|4209.48|4209.63|4209.23|4210.13|4209.73|4208.88|4208.48|485
1650998540000|2022-04-26 18:42:20|4209.88|4209.48|4209.5|4209.1|4209.88|4209.48|4209.13|4208.73|439
1650998550000|2022-04-26 18:42:30|4209.63|4209.23|4210.13|4209.73|4210.38|4209.98|4209.5|4209.1|440
1650998560000|2022-04-26 18:42:40|4209.88|4209.48|4210.13|4209.73|4210.38|4209.98|4209.38|4208.98|661
1650998570000|2022-04-26 18:42:50|4210.38|4209.98|4209.88|4209.48|4210.38|4209.98|4209.38|4208.98|377
1650998580000|2022-04-26 18:43:00|4209.75|4209.35|4208.88|4208.48|4209.88|4209.48|4208.88|4208.48|490
1650998590000|2022-04-26 18:43:10|4209|4208.6|4208.13|4207.73|4209|4208.6|4208.13|4207.73|579
1650998600000|2022-04-26 18:43:20|4208.38|4207.98|4208.38|4207.98|4208.63|4208.23|4207.88|4207.48|368
1650998610000|2022-04-26 18:43:30|4208.63|4208.23|4208.63|4208.23|4208.75|4208.35|4207.75|4207.35|456
1650998620000|2022-04-26 18:43:40|4208.38|4207.98|4208.38|4207.98|4208.88|4208.48|4208.13|4207.73|653
1650998630000|2022-04-26 18:43:50|4208.25|4207.85|4209.88|4209.48|4209.88|4209.48|4208.25|4207.85|453
1650998640000|2022-04-26 18:44:00|4209.63|4209.23|4209.5|4209.1|4210.13|4209.73|4209.13|4208.73|383
1650998650000|2022-04-26 18:44:10|4209.38|4208.98|4208.13|4207.73|4209.63|4209.23|4207.63|4207.23|438
1650998660000|2022-04-26 18:44:20|4208.38|4207.98|4207.88|4207.48|4208.63|4208.23|4207.75|4207.35|391
1650998670000|2022-04-26 18:44:30|4207.63|4207.23|4208.63|4208.23|4208.63|4208.23|4207.63|4207.23|486
1650998680000|2022-04-26 18:44:40|4208.38|4207.98|4207.63|4207.23|4208.63|4208.23|4207.38|4206.98|330
1650998690000|2022-04-26 18:44:50|4208.13|4207.73|4206.63|4206.23|4208.13|4207.73|4206.13|4205.73|640
1650998700000|2022-04-26 18:45:00|4206.38|4205.98|4206.13|4205.73|4207.13|4206.73|4206|4205.6|1034
1650998710000|2022-04-26 18:45:10|4205.88|4205.48|4204.88|4204.48|4206.13|4205.73|4204.88|4204.48|746
1650998720000|2022-04-26 18:45:20|4205.13|4204.73|4205.13|4204.73|4205.38|4204.98|4204.63|4204.23|958
1650998730000|2022-04-26 18:45:30|4204.88|4204.48|4205.88|4205.48|4205.88|4205.48|4204.88|4204.48|368
1650998740000|2022-04-26 18:45:40|4206.38|4205.98|4205.63|4205.23|4206.63|4206.23|4205.38|4204.98|298
1650998750000|2022-04-26 18:45:50|4205.38|4204.98|4206|4205.6|4206.13|4205.73|4204.88|4204.48|518
1650998760000|2022-04-26 18:46:00|4205.88|4205.48|4206.13|4205.73|4206.38|4205.98|4205.38|4204.98|315
1650998770000|2022-04-26 18:46:10|4206.25|4205.85|4205.38|4204.98|4206.25|4205.85|4204.88|4204.48|458
1650998780000|2022-04-26 18:46:20|4205.13|4204.73|4204.63|4204.23|4205.13|4204.73|4204.63|4204.23|284
1650998790000|2022-04-26 18:46:30|4204.88|4204.48|4206.63|4206.23|4206.88|4206.48|4204.88|4204.48|558
1650998800000|2022-04-26 18:46:40|4206.38|4205.98|4205.63|4205.23|4206.38|4205.98|4205.38|4204.98|420
1650998810000|2022-04-26 18:46:50|4205.38|4204.98|4205.38|4204.98|4205.63|4205.23|4204.63|4204.23|766
1650998820000|2022-04-26 18:47:00|4205.63|4205.23|4205.88|4205.48|4205.88|4205.48|4205.13|4204.73|431
1650998830000|2022-04-26 18:47:10|4206.13|4205.73|4205.13|4204.73|4206.13|4205.73|4204.63|4204.23|378
1650998840000|2022-04-26 18:47:20|4204.88|4204.48|4205.63|4205.23|4205.88|4205.48|4204.63|4204.23|372
1650998850000|2022-04-26 18:47:30|4205.88|4205.48|4206.38|4205.98|4206.63|4206.23|4205.63|4205.23|383
1650998860000|2022-04-26 18:47:40|4206.13|4205.73|4206.38|4205.98|4206.88|4206.48|4205.88|4205.48|299
1650998870000|2022-04-26 18:47:50|4206.13|4205.73|4206.13|4205.73|4206.13|4205.73|4205.13|4204.73|320
1650998880000|2022-04-26 18:48:00|4205.88|4205.48|4207.88|4207.48|4208.63|4208.23|4205.88|4205.48|877
1650998890000|2022-04-26 18:48:10|4207.63|4207.23|4207.38|4206.98|4207.88|4207.48|4206.63|4206.23|440
1650998900000|2022-04-26 18:48:20|4207.63|4207.23|4208.13|4207.73|4208.13|4207.73|4207.38|4206.98|289
1650998910000|2022-04-26 18:48:30|4208.63|4208.23|4209.38|4208.98|4209.38|4208.98|4208.38|4207.98|1135
1650998920000|2022-04-26 18:48:40|4209.13|4208.73|4209.63|4209.23|4211.38|4210.98|4209.13|4208.73|1136
1650998930000|2022-04-26 18:48:50|4209.38|4208.98|4208.75|4208.35|4209.38|4208.98|4208.63|4208.23|547
1650998940000|2022-04-26 18:49:00|4208.63|4208.23|4209.5|4209.1|4210.38|4209.98|4207.88|4207.48|549
1650998950000|2022-04-26 18:49:10|4209.38|4208.98|4207.88|4207.48|4209.63|4209.23|4207.88|4207.48|446
1650998960000|2022-04-26 18:49:20|4207.63|4207.23|4207.63|4207.23|4207.88|4207.48|4207.13|4206.73|306
1650998970000|2022-04-26 18:49:30|4207.88|4207.48|4207.13|4206.73|4208.13|4207.73|4206.88|4206.48|265
1650998980000|2022-04-26 18:49:40|4207.38|4206.98|4207.88|4207.48|4208.13|4207.73|4206.88|4206.48|258
1650998990000|2022-04-26 18:49:50|4207.63|4207.23|4207.63|4207.23|4207.88|4207.48|4207.38|4206.98|124
1650999000000|2022-04-26 18:50:00|4207.38|4206.98|4208.13|4207.73|4208.63|4208.23|4207|4206.6|358
1650999010000|2022-04-26 18:50:10|4207.88|4207.48|4207.88|4207.48|4208.13|4207.73|4207.38|4206.98|242
1650999020000|2022-04-26 18:50:20|4208.38|4207.98|4208.88|4208.48|4209.25|4208.85|4207.63|4207.23|307
1650999030000|2022-04-26 18:50:30|4209.13|4208.73|4210.13|4209.73|4210.88|4210.48|4209.13|4208.73|533
1650999040000|2022-04-26 18:50:40|4209.88|4209.48|4209.13|4208.73|4209.88|4209.48|4208.88|4208.48|368
1650999050000|2022-04-26 18:50:50|4209.38|4208.98|4210.38|4209.98|4210.63|4210.23|4209.13|4208.73|310
1650999060000|2022-04-26 18:51:00|4211.38|4210.98|4211.13|4210.73|4212.13|4211.73|4211.13|4210.73|1008
1650999070000|2022-04-26 18:51:10|4210.88|4210.48|4210.13|4209.73|4211.13|4210.73|4210.13|4209.73|413
1650999080000|2022-04-26 18:51:20|4210.63|4210.23|4213|4212.6|4213.38|4212.98|4210.38|4209.98|770
1650999090000|2022-04-26 18:51:30|4213.38|4212.98|4211.63|4211.23|4213.38|4212.98|4211.38|4210.98|655
1650999100000|2022-04-26 18:51:40|4211.38|4210.98|4211.13|4210.73|4211.38|4210.98|4210.63|4210.23|232
1650999110000|2022-04-26 18:51:50|4210.88|4210.48|4212.63|4212.23|4213|4212.6|4210.88|4210.48|385
1650999120000|2022-04-26 18:52:00|4212.88|4212.48|4213.13|4212.73|4213.5|4213.1|4211.88|4211.48|395
1650999130000|2022-04-26 18:52:10|4213.38|4212.98|4212.88|4212.48|4213.63|4213.23|4212.38|4211.98|317
1650999140000|2022-04-26 18:52:20|4212.63|4212.23|4213.38|4212.98|4213.88|4213.48|4211.88|4211.48|425
1650999150000|2022-04-26 18:52:30|4213.13|4212.73|4212.13|4211.73|4213.63|4213.23|4212.13|4211.73|306
1650999160000|2022-04-26 18:52:40|4211.88|4211.48|4212.13|4211.73|4212.38|4211.98|4211.63|4211.23|313
1650999170000|2022-04-26 18:52:50|4212.25|4211.85|4212.13|4211.73|4212.38|4211.98|4211.63|4211.23|175
1650999180000|2022-04-26 18:53:00|4212.38|4211.98|4212.88|4212.48|4213.38|4212.98|4212.13|4211.73|236
1650999190000|2022-04-26 18:53:10|4212.63|4212.23|4212.63|4212.23|4212.88|4212.48|4211.88|4211.48|382
1650999200000|2022-04-26 18:53:20|4212.88|4212.48|4213.38|4212.98|4213.38|4212.98|4212.38|4211.98|250
1650999210000|2022-04-26 18:53:30|4213.25|4212.85|4213|4212.6|4213.38|4212.98|4212.75|4212.35|148
1650999220000|2022-04-26 18:53:40|4212.88|4212.48|4213.88|4213.48|4214.13|4213.73|4212.88|4212.48|267
1650999230000|2022-04-26 18:53:50|4213.63|4213.23|4216.13|4215.73|4216.13|4215.73|4213.63|4213.23|842
1650999240000|2022-04-26 18:54:00|4215.88|4215.48|4214.38|4213.98|4216.13|4215.73|4214.13|4213.73|553
1650999250000|2022-04-26 18:54:10|4214.13|4213.73|4213.63|4213.23|4214.13|4213.73|4213.38|4212.98|209
1650999260000|2022-04-26 18:54:20|4213.88|4213.48|4214.13|4213.73|4215.13|4214.73|4213.63|4213.23|260
1650999270000|2022-04-26 18:54:30|4213.88|4213.48|4214.63|4214.23|4214.63|4214.23|4213.63|4213.23|210
1650999280000|2022-04-26 18:54:40|4214.38|4213.98|4213.38|4212.98|4214.38|4213.98|4212.88|4212.48|252
1650999290000|2022-04-26 18:54:50|4213.63|4213.23|4214.88|4214.48|4214.88|4214.48|4213.63|4213.23|408
1650999300000|2022-04-26 18:55:00|4215.88|4215.48|4214.13|4213.73|4216.13|4215.73|4213.88|4213.48|397
1650999310000|2022-04-26 18:55:10|4214.63|4214.23|4215.38|4214.98|4215.38|4214.98|4214.38|4213.98|254
1650999320000|2022-04-26 18:55:20|4215.63|4215.23|4216.88|4216.48|4216.88|4216.48|4215.63|4215.23|383
1650999330000|2022-04-26 18:55:30|4217.13|4216.73|4218.38|4217.98|4218.38|4217.98|4217.13|4216.73|588
1650999340000|2022-04-26 18:55:40|4218.63|4218.23|4220.13|4219.73|4220.13|4219.73|4218.38|4217.98|743
1650999350000|2022-04-26 18:55:50|4220.38|4219.98|4219.88|4219.48|4221.38|4220.98|4219.88|4219.48|861
1650999360000|2022-04-26 18:56:00|4220.13|4219.73|4219.13|4218.73|4220.13|4219.73|4218.63|4218.23|595
1650999370000|2022-04-26 18:56:10|4219.25|4218.85|4220.13|4219.73|4220.13|4219.73|4219.13|4218.73|329
1650999380000|2022-04-26 18:56:20|4219.88|4219.48|4220.63|4220.23|4221.13|4220.73|4219.88|4219.48|340
1650999390000|2022-04-26 18:56:30|4220.88|4220.48|4221.13|4220.73|4221.13|4220.73|4219.88|4219.48|530
1650999400000|2022-04-26 18:56:40|4221|4220.6|4221.13|4220.73|4221.63|4221.23|4220.63|4220.23|359
1650999410000|2022-04-26 18:56:50|4220.88|4220.48|4220.88|4220.48|4221.38|4220.98|4220.38|4219.98|339
1650999420000|2022-04-26 18:57:00|4221.38|4220.98|4219.88|4219.48|4221.38|4220.98|4219.88|4219.48|553
1650999430000|2022-04-26 18:57:10|4219.63|4219.23|4219|4218.6|4219.63|4219.23|4218.5|4218.1|382
1650999440000|2022-04-26 18:57:20|4219.38|4218.98|4218.38|4217.98|4219.38|4218.98|4218.38|4217.98|204
1650999450000|2022-04-26 18:57:30|4218.13|4217.73|4217.38|4216.98|4218.38|4217.98|4217.13|4216.73|767
1650999460000|2022-04-26 18:57:40|4217.25|4216.85|4217.13|4216.73|4217.63|4217.23|4216.88|4216.48|173
1650999470000|2022-04-26 18:57:50|4216.88|4216.48|4218.13|4217.73|4218.38|4217.98|4216.88|4216.48|350
1650999480000|2022-04-26 18:58:00|4218.25|4217.85|4219.38|4218.98|4219.5|4219.1|4218.13|4217.73|479
1650999490000|2022-04-26 18:58:10|4219.63|4219.23|4219.38|4218.98|4219.88|4219.48|4218.88|4218.48|378
1650999500000|2022-04-26 18:58:20|4218.88|4218.48|4218.13|4217.73|4219.13|4218.73|4217.63|4217.23|322
1650999510000|2022-04-26 18:58:30|4218.25|4217.85|4218.38|4217.98|4218.88|4218.48|4217.88|4217.48|252
1650999520000|2022-04-26 18:58:40|4218.13|4217.73|4218.13|4217.73|4219.13|4218.73|4218.13|4217.73|253
1650999530000|2022-04-26 18:58:50|4217.63|4217.23|4217.38|4216.98|4217.63|4217.23|4216.63|4216.23|541
1650999540000|2022-04-26 18:59:00|4217.25|4216.85|4216.88|4216.48|4217.88|4217.48|4216.63|4216.23|240
1650999550000|2022-04-26 18:59:10|4216.63|4216.23|4218.63|4218.23|4218.63|4218.23|4216.38|4215.98|501
1650999560000|2022-04-26 18:59:20|4218.38|4217.98|4218.63|4218.23|4218.63|4218.23|4217.88|4217.48|211
1650999570000|2022-04-26 18:59:30|4218.38|4217.98|4220.13|4219.73|4220.63|4220.23|4218.25|4217.85|428
1650999580000|2022-04-26 18:59:40|4220.38|4219.98|4221.13|4220.73|4221.63|4221.23|4220.38|4219.98|622
1650999590000|2022-04-26 18:59:50|4221.38|4220.98|4219.63|4219.23|4221.63|4221.23|4219.63|4219.23|412
1650999600000|2022-04-26 19:00:00|4219.88|4219.48|4222.13|4221.73|4223.38|4222.98|4219.88|4219.48|1470
1650999610000|2022-04-26 19:00:10|4222.38|4221.98|4223.38|4222.98|4223.88|4223.48|4222.13|4221.73|773
1650999620000|2022-04-26 19:00:20|4223.25|4222.85|4223.38|4222.98|4224.13|4223.73|4222.63|4222.23|658
1650999630000|2022-04-26 19:00:30|4223.13|4222.73|4223.13|4222.73|4223.63|4223.23|4222.38|4221.98|423
1650999640000|2022-04-26 19:00:40|4222.88|4222.48|4223.38|4222.98|4224.38|4223.98|4222.88|4222.48|873
1650999650000|2022-04-26 19:00:50|4223.63|4223.23|4222.63|4222.23|4223.88|4223.48|4222.13|4221.73|545
1650999660000|2022-04-26 19:01:00|4222.38|4221.98|4221.88|4221.48|4222.88|4222.48|4220.88|4220.48|828
1650999670000|2022-04-26 19:01:10|4221.63|4221.23|4221.63|4221.23|4221.88|4221.48|4221.25|4220.85|283
1650999680000|2022-04-26 19:01:20|4221.38|4220.98|4220.63|4220.23|4221.88|4221.48|4220.38|4219.98|612
1650999690000|2022-04-26 19:01:30|4220.38|4219.98|4218.13|4217.73|4220.5|4220.1|4218.13|4217.73|918
1650999700000|2022-04-26 19:01:40|4218.38|4217.98|4217.88|4217.48|4218.63|4218.23|4217.13|4216.73|819
1650999710000|2022-04-26 19:01:50|4217.38|4216.98|4217.63|4217.23|4217.63|4217.23|4216.63|4216.23|890
1650999720000|2022-04-26 19:02:00|4217.38|4216.98|4216.88|4216.48|4217.38|4216.98|4216.13|4215.73|489
1650999730000|2022-04-26 19:02:10|4216.63|4216.23|4217.38|4216.98|4217.88|4217.48|4216.5|4216.1|880
1650999740000|2022-04-26 19:02:20|4217.13|4216.73|4217.63|4217.23|4218.13|4217.73|4216.88|4216.48|388
1650999750000|2022-04-26 19:02:30|4217.88|4217.48|4217.63|4217.23|4218.38|4217.98|4217.5|4217.1|267
1650999760000|2022-04-26 19:02:40|4217.88|4217.48|4218.38|4217.98|4218.63|4218.23|4217.63|4217.23|357
1650999770000|2022-04-26 19:02:50|4218.63|4218.23|4220.63|4220.23|4220.63|4220.23|4218.13|4217.73|555
1650999780000|2022-04-26 19:03:00|4220.13|4219.73|4218.63|4218.23|4220.38|4219.98|4218.38|4217.98|546
1650999790000|2022-04-26 19:03:10|4218.88|4218.48|4217.88|4217.48|4218.88|4218.48|4217.63|4217.23|304
1650999800000|2022-04-26 19:03:20|4217.63|4217.23|4216.38|4215.98|4217.88|4217.48|4216.13|4215.73|429
1650999810000|2022-04-26 19:03:30|4216.5|4216.1|4217.88|4217.48|4217.88|4217.48|4216.38|4215.98|243
1650999820000|2022-04-26 19:03:40|4217.63|4217.23|4216.63|4216.23|4217.75|4217.35|4216.13|4215.73|294
1650999830000|2022-04-26 19:03:50|4216.5|4216.1|4214.88|4214.48|4217.13|4216.73|4214.88|4214.48|800
1650999840000|2022-04-26 19:04:00|4215.38|4214.98|4215.63|4215.23|4216.38|4215.98|4215.13|4214.73|599
1650999850000|2022-04-26 19:04:10|4215.38|4214.98|4214.88|4214.48|4215.88|4215.48|4214.5|4214.1|527
1650999860000|2022-04-26 19:04:20|4215|4214.6|4216.13|4215.73|4216.13|4215.73|4214.88|4214.48|403
1650999870000|2022-04-26 19:04:30|4215.88|4215.48|4214.63|4214.23|4215.88|4215.48|4214.63|4214.23|402
1650999880000|2022-04-26 19:04:40|4214.75|4214.35|4214.63|4214.23|4215.38|4214.98|4214.63|4214.23|292
1650999890000|2022-04-26 19:04:50|4215.13|4214.73|4214.88|4214.48|4215.38|4214.98|4214.88|4214.48|238
1650999900000|2022-04-26 19:05:00|4214.38|4213.98|4215|4214.6|4215.63|4215.23|4214.38|4213.98|494
1650999910000|2022-04-26 19:05:10|4214.88|4214.48|4214.38|4213.98|4215.38|4214.98|4214.38|4213.98|327
1650999920000|2022-04-26 19:05:20|4214.13|4213.73|4211.38|4210.98|4214.13|4213.73|4211.38|4210.98|906
1650999930000|2022-04-26 19:05:30|4211.88|4211.48|4210.88|4210.48|4212|4211.6|4210.63|4210.23|656
1650999940000|2022-04-26 19:05:40|4211.13|4210.73|4211.13|4210.73|4211.38|4210.98|4210.63|4210.23|521
1650999950000|2022-04-26 19:05:50|4211.38|4210.98|4210.88|4210.48|4212.13|4211.73|4210.88|4210.48|550
1650999960000|2022-04-26 19:06:00|4210.75|4210.35|4211.25|4210.85|4211.25|4210.85|4210.38|4209.98|388
1650999970000|2022-04-26 19:06:10|4211.13|4210.73|4210.38|4209.98|4211.13|4210.73|4210.25|4209.85|332
1650999980000|2022-04-26 19:06:20|4210.63|4210.23|4210.13|4209.73|4210.63|4210.23|4209.88|4209.48|325
1650999990000|2022-04-26 19:06:30|4209.63|4209.23|4208.63|4208.23|4209.88|4209.48|4208.63|4208.23|483
1651000000000|2022-04-26 19:06:40|4208.38|4207.98|4209.38|4208.98|4209.63|4209.23|4208|4207.6|743
1651000010000|2022-04-26 19:06:50|4209.63|4209.23|4209.63|4209.23|4209.88|4209.48|4209.38|4208.98|214
1651000020000|2022-04-26 19:07:00|4209.88|4209.48|4210.13|4209.73|4210.13|4209.73|4208.88|4208.48|323
1651000030000|2022-04-26 19:07:10|4209.88|4209.48|4209.63|4209.23|4210.13|4209.73|4209.13|4208.73|262
1651000040000|2022-04-26 19:07:20|4209.88|4209.48|4210.13|4209.73|4211.38|4210.98|4209.88|4209.48|450
1651000050000|2022-04-26 19:07:30|4210.38|4209.98|4210.63|4210.23|4210.63|4210.23|4209.63|4209.23|433
1651000060000|2022-04-26 19:07:40|4210.88|4210.48|4211|4210.6|4211.13|4210.73|4210.5|4210.1|310
1651000070000|2022-04-26 19:07:50|4210.88|4210.48|4210.63|4210.23|4211.38|4210.98|4210.38|4209.98|347
1651000080000|2022-04-26 19:08:00|4210.38|4209.98|4208.88|4208.48|4210.88|4210.48|4208.88|4208.48|401
1651000090000|2022-04-26 19:08:10|4208.63|4208.23|4207.63|4207.23|4208.88|4208.48|4207.38|4206.98|763
1651000100000|2022-04-26 19:08:20|4207.38|4206.98|4207.13|4206.73|4207.38|4206.98|4206.88|4206.48|531
1651000110000|2022-04-26 19:08:30|4206.88|4206.48|4207.13|4206.73|4207.88|4207.48|4206.88|4206.48|411
1651000120000|2022-04-26 19:08:40|4207.38|4206.98|4207.63|4207.23|4207.88|4207.48|4207.13|4206.73|269
1651000130000|2022-04-26 19:08:50|4207.88|4207.48|4207.88|4207.48|4208.13|4207.73|4207.38|4206.98|360
1651000140000|2022-04-26 19:09:00|4207.63|4207.23|4206.63|4206.23|4207.75|4207.35|4206.63|4206.23|331
1651000150000|2022-04-26 19:09:10|4206.75|4206.35|4208.13|4207.73|4208.13|4207.73|4206.63|4206.23|402
1651000160000|2022-04-26 19:09:20|4208.38|4207.98|4207.13|4206.73|4208.5|4208.1|4207.13|4206.73|343
1651000170000|2022-04-26 19:09:30|4206.88|4206.48|4207.88|4207.48|4207.88|4207.48|4206.63|4206.23|229
1651000180000|2022-04-26 19:09:40|4208.13|4207.73|4208.38|4207.98|4208.63|4208.23|4208.13|4207.73|180
1651000190000|2022-04-26 19:09:50|4208.63|4208.23|4207.88|4207.48|4209.63|4209.23|4207.88|4207.48|561
1651000200000|2022-04-26 19:10:00|4207.63|4207.23|4208.13|4207.73|4208.88|4208.48|4207.63|4207.23|553
1651000210000|2022-04-26 19:10:10|4208.38|4207.98|4208.63|4208.23|4209|4208.6|4208.13|4207.73|210
1651000220000|2022-04-26 19:10:20|4208.88|4208.48|4209.63|4209.23|4209.88|4209.48|4208.63|4208.23|387
1651000230000|2022-04-26 19:10:30|4209.38|4208.98|4209.38|4208.98|4209.63|4209.23|4208.88|4208.48|281
1651000240000|2022-04-26 19:10:40|4209.13|4208.73|4209.63|4209.23|4209.63|4209.23|4208.88|4208.48|269
1651000250000|2022-04-26 19:10:50|4209.38|4208.98|4209.88|4209.48|4210.13|4209.73|4209.38|4208.98|529
1651000260000|2022-04-26 19:11:00|4209.75|4209.35|4210.13|4209.73|4210.38|4209.98|4209.13|4208.73|387
1651000270000|2022-04-26 19:11:10|4210.38|4209.98|4210.88|4210.48|4210.88|4210.48|4209.88|4209.48|384
1651000280000|2022-04-26 19:11:20|4210.63|4210.23|4209.88|4209.48|4210.63|4210.23|4209.13|4208.73|731
1651000290000|2022-04-26 19:11:30|4210.13|4209.73|4210.88|4210.48|4212.13|4211.73|4210|4209.6|479
1651000300000|2022-04-26 19:11:40|4211.13|4210.73|4209.38|4208.98|4211.13|4210.73|4209.38|4208.98|405
1651000310000|2022-04-26 19:11:50|4209.13|4208.73|4209.63|4209.23|4209.63|4209.23|4208.88|4208.48|289
1651000320000|2022-04-26 19:12:00|4209.13|4208.73|4208.75|4208.35|4209.5|4209.1|4208.63|4208.23|199
1651000330000|2022-04-26 19:12:10|4208.88|4208.48|4207.63|4207.23|4208.88|4208.48|4207.38|4206.98|374
1651000340000|2022-04-26 19:12:20|4207.5|4207.1|4207.38|4206.98|4207.88|4207.48|4207.13|4206.73|422
1651000350000|2022-04-26 19:12:30|4207.13|4206.73|4206.13|4205.73|4207.88|4207.48|4206|4205.6|620
1651000360000|2022-04-26 19:12:40|4205.88|4205.48|4206.13|4205.73|4206.38|4205.98|4205.88|4205.48|438
1651000370000|2022-04-26 19:12:50|4206.38|4205.98|4205.38|4204.98|4206.38|4205.98|4205.38|4204.98|714
1651000380000|2022-04-26 19:13:00|4205.63|4205.23|4204.13|4203.73|4205.63|4205.23|4204.13|4203.73|1082
1651000390000|2022-04-26 19:13:10|4203.88|4203.48|4202.88|4202.48|4203.88|4203.48|4202.63|4202.23|817
1651000400000|2022-04-26 19:13:20|4202.63|4202.23|4203.63|4203.23|4203.63|4203.23|4202.13|4201.73|715
1651000410000|2022-04-26 19:13:30|4203.38|4202.98|4202.88|4202.48|4203.88|4203.48|4202.88|4202.48|501
1651000420000|2022-04-26 19:13:40|4202.63|4202.23|4203.38|4202.98|4203.38|4202.98|4202.63|4202.23|328
1651000430000|2022-04-26 19:13:50|4203.63|4203.23|4203.63|4203.23|4204.13|4203.73|4202.88|4202.48|410
1651000440000|2022-04-26 19:14:00|4203.38|4202.98|4202.63|4202.23|4203.38|4202.98|4202.13|4201.73|476
1651000450000|2022-04-26 19:14:10|4202.38|4201.98|4202.63|4202.23|4203.63|4203.23|4202.38|4201.98|372
1651000460000|2022-04-26 19:14:20|4202.38|4201.98|4200.88|4200.48|4202.38|4201.98|4200.63|4200.23|1097
1651000470000|2022-04-26 19:14:30|4201.13|4200.73|4200.88|4200.48|4201.13|4200.73|4200.88|4200.48|499
1651000480000|2022-04-26 19:14:40|4200.13|4199.73|4198.63|4198.23|4200.63|4200.23|4198.38|4197.98|1984
1651000490000|2022-04-26 19:14:50|4198.88|4198.48|4199.63|4199.23|4199.88|4199.48|4198.63|4198.23|788
1651000500000|2022-04-26 19:15:00|4199.38|4198.98|4199.38|4198.98|4200.13|4199.73|4199.38|4198.98|840
1651000510000|2022-04-26 19:15:10|4199.63|4199.23|4199.38|4198.98|4199.88|4199.48|4198.63|4198.23|508
1651000520000|2022-04-26 19:15:20|4199.13|4198.73|4198.5|4198.1|4199.38|4198.98|4198.38|4197.98|347
1651000530000|2022-04-26 19:15:30|4198.38|4197.98|4197.13|4196.73|4198.38|4197.98|4196.88|4196.48|1122
1651000540000|2022-04-26 19:15:40|4196.88|4196.48|4195.13|4194.73|4197.63|4197.23|4195.13|4194.73|1442
1651000550000|2022-04-26 19:15:50|4194.38|4193.98|4194.13|4193.73|4194.88|4194.48|4194.13|4193.73|1583
1651000560000|2022-04-26 19:16:00|4193.88|4193.48|4193.38|4192.98|4194.38|4193.98|4193.13|4192.73|1229
1651000570000|2022-04-26 19:16:10|4193.13|4192.73|4192.38|4191.98|4193.13|4192.73|4192.38|4191.98|795
1651000580000|2022-04-26 19:16:20|4192.13|4191.73|4191.75|4191.35|4192.63|4192.23|4191.63|4191.23|1083
1651000590000|2022-04-26 19:16:30|4191.88|4191.48|4191.13|4190.73|4192.13|4191.73|4190.88|4190.48|1035
1651000600000|2022-04-26 19:16:40|4190.88|4190.48|4192.13|4191.73|4192.13|4191.73|4190.88|4190.48|667
1651000610000|2022-04-26 19:16:50|4192.38|4191.98|4192.63|4192.23|4192.63|4192.23|4192.13|4191.73|715
1651000620000|2022-04-26 19:17:00|4192.88|4192.48|4192.88|4192.48|4192.88|4192.48|4192.38|4191.98|677
1651000630000|2022-04-26 19:17:10|4192.63|4192.23|4191.88|4191.48|4192.63|4192.23|4191.88|4191.48|395
1651000640000|2022-04-26 19:17:20|4191.75|4191.35|4192.13|4191.73|4192.13|4191.73|4191.63|4191.23|398
1651000650000|2022-04-26 19:17:30|4192.38|4191.98|4191.88|4191.48|4192.38|4191.98|4191.63|4191.23|494
1651000660000|2022-04-26 19:17:40|4192.13|4191.73|4192.13|4191.73|4192.25|4191.85|4191.63|4191.23|252
1651000670000|2022-04-26 19:17:50|4192.38|4191.98|4192.63|4192.23|4192.63|4192.23|4192.13|4191.73|489
1651000680000|2022-04-26 19:18:00|4192.38|4191.98|4191.63|4191.23|4192.63|4192.23|4191.38|4190.98|581
1651000690000|2022-04-26 19:18:10|4191.38|4190.98|4190.63|4190.23|4191.38|4190.98|4190.63|4190.23|646
1651000700000|2022-04-26 19:18:20|4190.5|4190.1|4189.38|4188.98|4190.63|4190.23|4189.38|4188.98|1281
1651000710000|2022-04-26 19:18:30|4189.63|4189.23|4189.38|4188.98|4189.88|4189.48|4188.88|4188.48|827
1651000720000|2022-04-26 19:18:40|4189.13|4188.73|4188.88|4188.48|4189.38|4188.98|4188.63|4188.23|773
1651000730000|2022-04-26 19:18:50|4188.63|4188.23|4189.38|4188.98|4189.63|4189.23|4188.63|4188.23|599
1651000740000|2022-04-26 19:19:00|4189.63|4189.23|4189.38|4188.98|4190.13|4189.73|4189.38|4188.98|805
1651000750000|2022-04-26 19:19:10|4188.88|4188.48|4189.13|4188.73|4189.63|4189.23|4188.63|4188.23|1108
1651000760000|2022-04-26 19:19:20|4188.88|4188.48|4189.88|4189.48|4190.13|4189.73|4188.88|4188.48|1307
1651000770000|2022-04-26 19:19:30|4190.13|4189.73|4189.88|4189.48|4190.13|4189.73|4188.88|4188.48|700
1651000780000|2022-04-26 19:19:40|4189.63|4189.23|4189.38|4188.98|4189.88|4189.48|4189.13|4188.73|415
1651000790000|2022-04-26 19:19:50|4189.63|4189.23|4190.13|4189.73|4190.13|4189.73|4189.38|4188.98|400
1651000800000|2022-04-26 19:20:00|4190.16|4189.76|4189.91|4189.51|4190.41|4190.01|4189.66|4189.26|684
1651000810000|2022-04-26 19:20:10|4190.16|4189.76|4191.03|4190.63|4191.91|4191.51|4189.66|4189.26|1940
1651000820000|2022-04-26 19:20:20|4191.16|4190.76|4191.41|4191.01|4191.91|4191.51|4190.41|4190.01|660
1651000830000|2022-04-26 19:20:30|4191.16|4190.76|4193.91|4193.51|4193.91|4193.51|4191.03|4190.63|1672
1651000840000|2022-04-26 19:20:40|4193.41|4193.01|4193.16|4192.76|4193.41|4193.01|4192.41|4192.01|804
1651000850000|2022-04-26 19:20:50|4193.41|4193.01|4193.66|4193.26|4194.16|4193.76|4193.16|4192.76|1272
1651000860000|2022-04-26 19:21:00|4193.78|4193.38|4194.41|4194.01|4194.41|4194.01|4193.78|4193.38|1016
1651000870000|2022-04-26 19:21:10|4194.16|4193.76|4196.16|4195.76|4196.66|4196.26|4194.16|4193.76|1517
1651000880000|2022-04-26 19:21:20|4195.91|4195.51|4196.66|4196.26|4196.91|4196.51|4195.91|4195.51|1026
1651000890000|2022-04-26 19:21:30|4196.53|4196.13|4196.66|4196.26|4196.91|4196.51|4196.16|4195.76|801
1651000900000|2022-04-26 19:21:40|4196.91|4196.51|4196.03|4195.63|4197.66|4197.26|4195.91|4195.51|805
1651000910000|2022-04-26 19:21:50|4195.91|4195.51|4196.66|4196.26|4197.16|4196.76|4195.91|4195.51|492
1651000920000|2022-04-26 19:22:00|4196.41|4196.01|4195.66|4195.26|4197.41|4197.01|4195.66|4195.26|668
1651000930000|2022-04-26 19:22:10|4195.16|4194.76|4195.16|4194.76|4195.16|4194.76|4193.91|4193.51|1041
1651000940000|2022-04-26 19:22:20|4195.41|4195.01|4195.91|4195.51|4196.41|4196.01|4195.41|4195.01|609
1651000950000|2022-04-26 19:22:30|4196.16|4195.76|4194.41|4194.01|4196.16|4195.76|4194.41|4194.01|284
1651000960000|2022-04-26 19:22:40|4194.16|4193.76|4194.41|4194.01|4194.41|4194.01|4193.91|4193.51|198
1651000970000|2022-04-26 19:22:50|4194.28|4193.88|4196.41|4196.01|4196.41|4196.01|4194.28|4193.88|528
1651000980000|2022-04-26 19:23:00|4196.66|4196.26|4195.16|4194.76|4196.66|4196.26|4194.16|4193.76|727
1651000990000|2022-04-26 19:23:10|4194.66|4194.26|4193.91|4193.51|4195.41|4195.01|4193.66|4193.26|429
1651001000000|2022-04-26 19:23:20|4194.03|4193.63|4193.91|4193.51|4194.03|4193.63|4193.16|4192.76|396
1651001010000|2022-04-26 19:23:30|4193.66|4193.26|4194.41|4194.01|4194.66|4194.26|4193.66|4193.26|356
1651001020000|2022-04-26 19:23:40|4194.16|4193.76|4193.66|4193.26|4194.16|4193.76|4193.41|4193.01|208
1651001030000|2022-04-26 19:23:50|4193.91|4193.51|4193.91|4193.51|4194.66|4194.26|4193.66|4193.26|424
1651001040000|2022-04-26 19:24:00|4195.16|4194.76|4196.41|4196.01|4196.41|4196.01|4195.16|4194.76|793
1651001050000|2022-04-26 19:24:10|4196.66|4196.26|4194.16|4193.76|4197.91|4197.51|4193.91|4193.51|1872
1651001060000|2022-04-26 19:24:20|4194.66|4194.26|4193.53|4193.13|4194.91|4194.51|4193.41|4193.01|538
1651001070000|2022-04-26 19:24:30|4193.66|4193.26|4195.66|4195.26|4196.16|4195.76|4193.16|4192.76|634
1651001080000|2022-04-26 19:24:40|4195.91|4195.51|4196.66|4196.26|4196.66|4196.26|4195.66|4195.26|342
1651001090000|2022-04-26 19:24:50|4196.91|4196.51|4196.28|4195.88|4196.91|4196.51|4196.03|4195.63|470
1651001100000|2022-04-26 19:25:00|4196.41|4196.01|4196.41|4196.01|4197.91|4197.51|4196.16|4195.76|514
1651001110000|2022-04-26 19:25:10|4195.91|4195.51|4196.91|4196.51|4197.41|4197.01|4195.66|4195.26|880
1651001120000|2022-04-26 19:25:20|4196.66|4196.26|4196.16|4195.76|4197.16|4196.76|4196.03|4195.63|310
1651001130000|2022-04-26 19:25:30|4195.91|4195.51|4194.66|4194.26|4195.91|4195.51|4194.16|4193.76|573
1651001140000|2022-04-26 19:25:40|4194.53|4194.13|4194.91|4194.51|4195.41|4195.01|4194.41|4194.01|298
1651001150000|2022-04-26 19:25:50|4195.16|4194.76|4193.91|4193.51|4195.16|4194.76|4193.66|4193.26|281
1651001160000|2022-04-26 19:26:00|4193.78|4193.38|4194.41|4194.01|4194.91|4194.51|4193.78|4193.38|565
1651001170000|2022-04-26 19:26:10|4194.16|4193.76|4194.16|4193.76|4194.41|4194.01|4193.66|4193.26|343
1651001180000|2022-04-26 19:26:20|4194.28|4193.88|4194.41|4194.01|4194.41|4194.01|4193.66|4193.26|341
1651001190000|2022-04-26 19:26:30|4194.28|4193.88|4195.66|4195.26|4196.03|4195.63|4194.16|4193.76|378
1651001200000|2022-04-26 19:26:40|4195.41|4195.01|4193.66|4193.26|4195.66|4195.26|4193.66|4193.26|333
1651001210000|2022-04-26 19:26:50|4193.41|4193.01|4193.66|4193.26|4193.91|4193.51|4193.41|4193.01|353
1651001220000|2022-04-26 19:27:00|4193.41|4193.01|4194.41|4194.01|4194.66|4194.26|4193.16|4192.76|605
1651001230000|2022-04-26 19:27:10|4194.66|4194.26|4193.16|4192.76|4194.91|4194.51|4193.16|4192.76|380
1651001240000|2022-04-26 19:27:20|4192.91|4192.51|4192.91|4192.51|4193.66|4193.26|4192.66|4192.26|457
1651001250000|2022-04-26 19:27:30|4192.66|4192.26|4193.16|4192.76|4193.28|4192.88|4192.66|4192.26|342
1651001260000|2022-04-26 19:27:40|4193.03|4192.63|4193.41|4193.01|4193.66|4193.26|4192.91|4192.51|369
1651001270000|2022-04-26 19:27:50|4193.66|4193.26|4194.16|4193.76|4194.66|4194.26|4193.66|4193.26|513
1651001280000|2022-04-26 19:28:00|4193.66|4193.26|4193.16|4192.76|4193.91|4193.51|4192.91|4192.51|716
1651001290000|2022-04-26 19:28:10|4193.66|4193.26|4192.91|4192.51|4193.66|4193.26|4192.66|4192.26|633
1651001300000|2022-04-26 19:28:20|4192.66|4192.26|4191.16|4190.76|4192.91|4192.51|4191.16|4190.76|853
1651001310000|2022-04-26 19:28:30|4191.41|4191.01|4190.66|4190.26|4191.91|4191.51|4190.66|4190.26|916
1651001320000|2022-04-26 19:28:40|4191.16|4190.76|4190.41|4190.01|4191.16|4190.76|4190.41|4190.01|674
1651001330000|2022-04-26 19:28:50|4190.53|4190.13|4192.41|4192.01|4192.41|4192.01|4190.53|4190.13|868
1651001340000|2022-04-26 19:29:00|4192.66|4192.26|4194.16|4193.76|4194.16|4193.76|4192.66|4192.26|897
1651001350000|2022-04-26 19:29:10|4194.41|4194.01|4194.66|4194.26|4194.91|4194.51|4192.91|4192.51|1042
1651001360000|2022-04-26 19:29:20|4194.91|4194.51|4193.41|4193.01|4194.91|4194.51|4192.66|4192.26|720
1651001370000|2022-04-26 19:29:30|4193.16|4192.76|4192.66|4192.26|4193.16|4192.76|4192.28|4191.88|197
1651001380000|2022-04-26 19:29:40|4192.41|4192.01|4192.41|4192.01|4192.66|4192.26|4192.28|4191.88|231
1651001390000|2022-04-26 19:29:50|4192.16|4191.76|4192.16|4191.76|4192.41|4192.01|4191.91|4191.51|402
1651001400000|2022-04-26 19:30:00|4191.91|4191.51|4193.16|4192.76|4193.16|4192.76|4191.66|4191.26|993
1651001410000|2022-04-26 19:30:10|4193.66|4193.26|4193.41|4193.01|4194.41|4194.01|4193.41|4193.01|683
1651001420000|2022-04-26 19:30:20|4193.66|4193.26|4192.16|4191.76|4193.66|4193.26|4191.91|4191.51|582
1651001430000|2022-04-26 19:30:30|4192.41|4192.01|4193.66|4193.26|4194.41|4194.01|4192.41|4192.01|1545
1651001440000|2022-04-26 19:30:40|4193.41|4193.01|4192.16|4191.76|4193.66|4193.26|4192.16|4191.76|615
1651001450000|2022-04-26 19:30:50|4191.91|4191.51|4191.16|4190.76|4191.91|4191.51|4190.66|4190.26|699
1651001460000|2022-04-26 19:31:00|4191.41|4191.01|4190.91|4190.51|4191.66|4191.26|4190.91|4190.51|344
1651001470000|2022-04-26 19:31:10|4190.66|4190.26|4190.41|4190.01|4190.91|4190.51|4190.16|4189.76|452
1651001480000|2022-04-26 19:31:20|4190.16|4189.76|4190.41|4190.01|4190.41|4190.01|4189.66|4189.26|917
1651001490000|2022-04-26 19:31:30|4190.16|4189.76|4190.03|4189.63|4190.41|4190.01|4189.91|4189.51|352
1651001500000|2022-04-26 19:31:40|4190.16|4189.76|4188.91|4188.51|4190.16|4189.76|4188.66|4188.26|661
1651001510000|2022-04-26 19:31:50|4188.66|4188.26|4188.16|4187.76|4188.66|4188.26|4187.91|4187.51|1034
1651001520000|2022-04-26 19:32:00|4188.41|4188.01|4187.41|4187.01|4188.41|4188.01|4187.16|4186.76|1786
1651001530000|2022-04-26 19:32:10|4187.66|4187.26|4187.41|4187.01|4187.91|4187.51|4187.16|4186.76|646
1651001540000|2022-04-26 19:32:20|4187.66|4187.26|4187.66|4187.26|4187.91|4187.51|4187.16|4186.76|630
1651001550000|2022-04-26 19:32:30|4187.91|4187.51|4187.16|4186.76|4188.66|4188.26|4187.16|4186.76|815
1651001560000|2022-04-26 19:32:40|4187.41|4187.01|4187.16|4186.76|4188.16|4187.76|4186.91|4186.51|568
1651001570000|2022-04-26 19:32:50|4186.91|4186.51|4186.41|4186.01|4187.41|4187.01|4186.16|4185.76|849
1651001580000|2022-04-26 19:33:00|4186.16|4185.76|4187.66|4187.26|4188.16|4187.76|4186.16|4185.76|830
1651001590000|2022-04-26 19:33:10|4187.91|4187.51|4188.41|4188.01|4188.41|4188.01|4187.66|4187.26|738
1651001600000|2022-04-26 19:33:20|4188.16|4187.76|4188.66|4188.26|4188.66|4188.26|4187.91|4187.51|569
1651001610000|2022-04-26 19:33:30|4188.91|4188.51|4187.41|4187.01|4188.91|4188.51|4187.41|4187.01|1315
1651001620000|2022-04-26 19:33:40|4187.66|4187.26|4186.41|4186.01|4187.66|4187.26|4186.41|4186.01|621
1651001630000|2022-04-26 19:33:50|4186.66|4186.26|4186.91|4186.51|4187.66|4187.26|4186.66|4186.26|719
1651001640000|2022-04-26 19:34:00|4186.66|4186.26|4187.16|4186.76|4187.41|4187.01|4186.41|4186.01|817
1651001650000|2022-04-26 19:34:10|4187.41|4187.01|4186.41|4186.01|4187.41|4187.01|4185.91|4185.51|738
1651001660000|2022-04-26 19:34:20|4186.16|4185.76|4185.41|4185.01|4186.41|4186.01|4185.41|4185.01|1055
1651001670000|2022-04-26 19:34:30|4185.16|4184.76|4186.41|4186.01|4186.41|4186.01|4185.16|4184.76|889
1651001680000|2022-04-26 19:34:40|4186.16|4185.76|4186.91|4186.51|4187.16|4186.76|4186.16|4185.76|395
1651001690000|2022-04-26 19:34:50|4187.16|4186.76|4187.41|4187.01|4187.91|4187.51|4186.91|4186.51|657
1651001700000|2022-04-26 19:35:00|4187.66|4187.26|4185.66|4185.26|4187.66|4187.26|4185.41|4185.01|1009
1651001710000|2022-04-26 19:35:10|4185.91|4185.51|4186.41|4186.01|4186.66|4186.26|4185.91|4185.51|710
1651001720000|2022-04-26 19:35:20|4186.66|4186.26|4185.66|4185.26|4186.66|4186.26|4185.16|4184.76|739
1651001730000|2022-04-26 19:35:30|4185.41|4185.01|4185.16|4184.76|4185.91|4185.51|4185.16|4184.76|464
1651001740000|2022-04-26 19:35:40|4185.03|4184.63|4184.91|4184.51|4185.66|4185.26|4184.66|4184.26|786
1651001750000|2022-04-26 19:35:50|4185.16|4184.76|4184.16|4183.76|4185.41|4185.01|4184.16|4183.76|1275
1651001760000|2022-04-26 19:36:00|4184.41|4184.01|4184.16|4183.76|4184.66|4184.26|4183.66|4183.26|1764
1651001770000|2022-04-26 19:36:10|4184.41|4184.01|4185.16|4184.76|4185.66|4185.26|4183.91|4183.51|1440
1651001780000|2022-04-26 19:36:20|4185.41|4185.01|4185.16|4184.76|4185.66|4185.26|4185.16|4184.76|846
1651001790000|2022-04-26 19:36:30|4185.41|4185.01|4184.41|4184.01|4185.66|4185.26|4184.16|4183.76|1604
1651001800000|2022-04-26 19:36:40|4184.91|4184.51|4185.66|4185.26|4185.91|4185.51|4184.91|4184.51|1145
1651001810000|2022-04-26 19:36:50|4185.41|4185.01|4184.91|4184.51|4186.16|4185.76|4184.91|4184.51|1081
1651001820000|2022-04-26 19:37:00|4184.66|4184.26|4185.66|4185.26|4185.91|4185.51|4184.41|4184.01|1291
1651001830000|2022-04-26 19:37:10|4185.91|4185.51|4185.91|4185.51|4185.91|4185.51|4185.16|4184.76|532
1651001840000|2022-04-26 19:37:20|4185.66|4185.26|4186.41|4186.01|4186.41|4186.01|4185.16|4184.76|706
1651001850000|2022-04-26 19:37:30|4186.16|4185.76|4188.66|4188.26|4188.91|4188.51|4186.16|4185.76|1598
1651001860000|2022-04-26 19:37:40|4188.91|4188.51|4189.66|4189.26|4189.66|4189.26|4188.66|4188.26|917
1651001870000|2022-04-26 19:37:50|4189.91|4189.51|4187.91|4187.51|4189.91|4189.51|4187.66|4187.26|1120
1651001880000|2022-04-26 19:38:00|4187.66|4187.26|4188.66|4188.26|4189.16|4188.76|4187.66|4187.26|608
1651001890000|2022-04-26 19:38:10|4188.91|4188.51|4188.91|4188.51|4189.16|4188.76|4187.66|4187.26|655
1651001900000|2022-04-26 19:38:20|4188.78|4188.38|4189.91|4189.51|4190.16|4189.76|4188.41|4188.01|852
1651001910000|2022-04-26 19:38:30|4190.16|4189.76|4190.41|4190.01|4190.91|4190.51|4190.03|4189.63|683
1651001920000|2022-04-26 19:38:40|4190.16|4189.76|4189.91|4189.51|4190.91|4190.51|4189.91|4189.51|739
1651001930000|2022-04-26 19:38:50|4189.41|4189.01|4191.53|4191.13|4192.16|4191.76|4189.41|4189.01|1371
1651001940000|2022-04-26 19:39:00|4191.66|4191.26|4189.91|4189.51|4191.66|4191.26|4189.91|4189.51|788
1651001950000|2022-04-26 19:39:10|4190.16|4189.76|4190.41|4190.01|4191.16|4190.76|4190.16|4189.76|751
1651001960000|2022-04-26 19:39:20|4190.66|4190.26|4191.66|4191.26|4191.91|4191.51|4190.66|4190.26|686
1651001970000|2022-04-26 19:39:30|4191.78|4191.38|4192.66|4192.26|4192.91|4192.51|4191.66|4191.26|1092
1651001980000|2022-04-26 19:39:40|4192.41|4192.01|4192.66|4192.26|4192.66|4192.26|4191.16|4190.76|670
1651001990000|2022-04-26 19:39:50|4192.16|4191.76|4194.16|4193.76|4194.16|4193.76|4192.16|4191.76|701
1651002000000|2022-04-26 19:40:00|4193.91|4193.51|4195.91|4195.51|4196.16|4195.76|4193.66|4193.26|1161
1651002010000|2022-04-26 19:40:10|4195.78|4195.38|4194.91|4194.51|4196.66|4196.26|4194.91|4194.51|1116
1651002020000|2022-04-26 19:40:20|4194.66|4194.26|4192.66|4192.26|4194.66|4194.26|4192.66|4192.26|1110
1651002030000|2022-04-26 19:40:30|4192.41|4192.01|4193.66|4193.26|4193.91|4193.51|4191.66|4191.26|1023
1651002040000|2022-04-26 19:40:40|4193.91|4193.51|4192.16|4191.76|4194.03|4193.63|4191.91|4191.51|434
1651002050000|2022-04-26 19:40:50|4192.28|4191.88|4192.78|4192.38|4192.91|4192.51|4191.91|4191.51|469
1651002060000|2022-04-26 19:41:00|4192.66|4192.26|4192.16|4191.76|4192.91|4192.51|4191.66|4191.26|744
1651002070000|2022-04-26 19:41:10|4192.41|4192.01|4189.53|4189.13|4192.41|4192.01|4189.53|4189.13|899
1651002080000|2022-04-26 19:41:20|4189.66|4189.26|4189.28|4188.88|4190.16|4189.76|4189.16|4188.76|689
1651002090000|2022-04-26 19:41:30|4189.41|4189.01|4190.03|4189.63|4190.16|4189.76|4188.91|4188.51|477
1651002100000|2022-04-26 19:41:40|4190.16|4189.76|4188.41|4188.01|4190.66|4190.26|4187.91|4187.51|886
1651002110000|2022-04-26 19:41:50|4188.28|4187.88|4189.16|4188.76|4189.66|4189.26|4188.28|4187.88|1218
1651002120000|2022-04-26 19:42:00|4188.91|4188.51|4188.16|4187.76|4189.66|4189.26|4187.91|4187.51|579
1651002130000|2022-04-26 19:42:10|4188.41|4188.01|4187.66|4187.26|4188.91|4188.51|4187.41|4187.01|1276
1651002140000|2022-04-26 19:42:20|4187.41|4187.01|4186.78|4186.38|4187.41|4187.01|4186.41|4186.01|913
1651002150000|2022-04-26 19:42:30|4186.91|4186.51|4187.66|4187.26|4187.66|4187.26|4186.91|4186.51|627
1651002160000|2022-04-26 19:42:40|4187.41|4187.01|4187.66|4187.26|4188.66|4188.26|4187.41|4187.01|1306
1651002170000|2022-04-26 19:42:50|4187.41|4187.01|4187.91|4187.51|4188.41|4188.01|4187.28|4186.88|1543
1651002180000|2022-04-26 19:43:00|4188.16|4187.76|4187.91|4187.51|4188.41|4188.01|4187.91|4187.51|536
1651002190000|2022-04-26 19:43:10|4187.66|4187.26|4188.16|4187.76|4188.66|4188.26|4187.41|4187.01|832
1651002200000|2022-04-26 19:43:20|4187.91|4187.51|4189.66|4189.26|4189.78|4189.38|4187.91|4187.51|532
1651002210000|2022-04-26 19:43:30|4189.41|4189.01|4189.91|4189.51|4190.28|4189.88|4189.41|4189.01|768
1651002220000|2022-04-26 19:43:40|4189.66|4189.26|4190.91|4190.51|4190.91|4190.51|4189.16|4188.76|939
1651002230000|2022-04-26 19:43:50|4190.66|4190.26|4190.66|4190.26|4191.66|4191.26|4190.41|4190.01|856
1651002240000|2022-04-26 19:44:00|4190.41|4190.01|4191.41|4191.01|4191.66|4191.26|4189.66|4189.26|719
1651002250000|2022-04-26 19:44:10|4191.66|4191.26|4192.66|4192.26|4193.16|4192.76|4191.41|4191.01|848
1651002260000|2022-04-26 19:44:20|4192.41|4192.01|4194.66|4194.26|4194.66|4194.26|4192.16|4191.76|1111
1651002270000|2022-04-26 19:44:30|4194.78|4194.38|4193.78|4193.38|4195.66|4195.26|4193.66|4193.26|941
1651002280000|2022-04-26 19:44:40|4193.91|4193.51|4193.16|4192.76|4194.41|4194.01|4192.91|4192.51|395
1651002290000|2022-04-26 19:44:50|4193.41|4193.01|4193.16|4192.76|4193.91|4193.51|4193.16|4192.76|390
1651002300000|2022-04-26 19:45:00|4192.66|4192.26|4195.41|4195.01|4196.66|4196.26|4192.66|4192.26|1424
1651002310000|2022-04-26 19:45:10|4195.03|4194.63|4195.41|4195.01|4195.66|4195.26|4194.66|4194.26|2081
1651002320000|2022-04-26 19:45:20|4195.66|4195.26|4195.66|4195.26|4196.91|4196.51|4195.41|4195.01|2127
1651002330000|2022-04-26 19:45:30|4195.91|4195.51|4194.91|4194.51|4195.91|4195.51|4194.41|4194.01|1009
1651002340000|2022-04-26 19:45:40|4195.16|4194.76|4194.41|4194.01|4195.16|4194.76|4193.16|4192.76|1739
1651002350000|2022-04-26 19:45:50|4193.91|4193.51|4191.91|4191.51|4194.16|4193.76|4191.91|4191.51|539
1651002360000|2022-04-26 19:46:00|4191.78|4191.38|4190.66|4190.26|4192.66|4192.26|4190.41|4190.01|753
1651002370000|2022-04-26 19:46:10|4190.41|4190.01|4189.41|4189.01|4190.91|4190.51|4189.16|4188.76|1703
1651002380000|2022-04-26 19:46:20|4189.66|4189.26|4187.66|4187.26|4189.91|4189.51|4187.66|4187.26|740
1651002390000|2022-04-26 19:46:30|4187.41|4187.01|4186.66|4186.26|4187.41|4187.01|4186.16|4185.76|1885
1651002400000|2022-04-26 19:46:40|4186.91|4186.51|4186.41|4186.01|4187.16|4186.76|4186.16|4185.76|762
1651002410000|2022-04-26 19:46:50|4186.16|4185.76|4187.66|4187.26|4187.91|4187.51|4186.16|4185.76|808
1651002420000|2022-04-26 19:47:00|4187.16|4186.76|4187.41|4187.01|4187.41|4187.01|4186.16|4185.76|517
1651002430000|2022-04-26 19:47:10|4187.16|4186.76|4186.66|4186.26|4187.16|4186.76|4186.16|4185.76|496
1651002440000|2022-04-26 19:47:20|4187.66|4187.26|4186.03|4185.63|4187.91|4187.51|4186.03|4185.63|1366
1651002450000|2022-04-26 19:47:30|4185.91|4185.51|4186.16|4185.76|4186.66|4186.26|4185.66|4185.26|466
1651002460000|2022-04-26 19:47:40|4186.41|4186.01|4185.66|4185.26|4186.41|4186.01|4185.41|4185.01|725
1651002470000|2022-04-26 19:47:50|4185.91|4185.51|4186.16|4185.76|4186.41|4186.01|4185.91|4185.51|717
1651002480000|2022-04-26 19:48:00|4185.66|4185.26|4184.91|4184.51|4185.66|4185.26|4184.66|4184.26|1381
1651002490000|2022-04-26 19:48:10|4185.41|4185.01|4186.16|4185.76|4186.66|4186.26|4185.41|4185.01|860
1651002500000|2022-04-26 19:48:20|4186.41|4186.01|4186.66|4186.26|4186.66|4186.26|4186.16|4185.76|728
1651002510000|2022-04-26 19:48:30|4187.66|4187.26|4188.41|4188.01|4188.66|4188.26|4187.16|4186.76|1321
1651002520000|2022-04-26 19:48:40|4188.66|4188.26|4188.66|4188.26|4189.41|4189.01|4188.66|4188.26|566
1651002530000|2022-04-26 19:48:50|4188.41|4188.01|4189.91|4189.51|4189.91|4189.51|4188.41|4188.01|982
1651002540000|2022-04-26 19:49:00|4189.66|4189.26|4188.16|4187.76|4189.91|4189.51|4187.16|4186.76|750
1651002550000|2022-04-26 19:49:10|4188.41|4188.01|4187.66|4187.26|4188.66|4188.26|4186.66|4186.26|720
1651002560000|2022-04-26 19:49:20|4187.91|4187.51|4187.66|4187.26|4189.41|4189.01|4187.66|4187.26|568
1651002570000|2022-04-26 19:49:30|4187.41|4187.01|4186.66|4186.26|4187.41|4187.01|4186.16|4185.76|549
1651002580000|2022-04-26 19:49:40|4186.91|4186.51|4186.91|4186.51|4187.66|4187.26|4186.66|4186.26|675
1651002590000|2022-04-26 19:49:50|4187.16|4186.76|4187.16|4186.76|4188.16|4187.76|4186.91|4186.51|566
1651002600000|2022-04-26 19:50:00|4186.53|4186.13|4186.41|4186.01|4187.41|4187.01|4184.66|4184.26|2726
1651002610000|2022-04-26 19:50:10|4186.16|4185.76|4184.91|4184.51|4186.66|4186.26|4184.66|4184.26|1665
1651002620000|2022-04-26 19:50:20|4185.16|4184.76|4186.91|4186.51|4187.41|4187.01|4184.66|4184.26|1920
1651002630000|2022-04-26 19:50:30|4186.66|4186.26|4188.16|4187.76|4188.91|4188.51|4186.66|4186.26|1736
1651002640000|2022-04-26 19:50:40|4187.78|4187.38|4191.16|4190.76|4191.16|4190.76|4187.66|4187.26|1917
1651002650000|2022-04-26 19:50:50|4191.41|4191.01|4192.66|4192.26|4192.91|4192.51|4190.91|4190.51|1194
1651002660000|2022-04-26 19:51:00|4193.91|4193.51|4195.16|4194.76|4195.16|4194.76|4193.41|4193.01|1963
1651002670000|2022-04-26 19:51:10|4194.66|4194.26|4192.66|4192.26|4195.16|4194.76|4192.66|4192.26|2103
1651002680000|2022-04-26 19:51:20|4192.91|4192.51|4190.41|4190.01|4192.91|4192.51|4190.16|4189.76|907
1651002690000|2022-04-26 19:51:30|4190.16|4189.76|4187.91|4187.51|4190.41|4190.01|4187.66|4187.26|1277
1651002700000|2022-04-26 19:51:40|4187.66|4187.26|4187.91|4187.51|4187.91|4187.51|4186.91|4186.51|832
1651002710000|2022-04-26 19:51:50|4187.66|4187.26|4189.41|4189.01|4189.91|4189.51|4187.66|4187.26|790
1651002720000|2022-04-26 19:52:00|4189.66|4189.26|4188.91|4188.51|4191.16|4190.76|4188.41|4188.01|1435
1651002730000|2022-04-26 19:52:10|4189.16|4188.76|4188.66|4188.26|4189.16|4188.76|4188.41|4188.01|563
1651002740000|2022-04-26 19:52:20|4188.41|4188.01|4189.16|4188.76|4189.16|4188.76|4187.91|4187.51|706
1651002750000|2022-04-26 19:52:30|4189.66|4189.26|4192.16|4191.76|4192.16|4191.76|4189.66|4189.26|1239
1651002760000|2022-04-26 19:52:40|4192.66|4192.26|4192.66|4192.26|4193.41|4193.01|4191.41|4191.01|971
1651002770000|2022-04-26 19:52:50|4192.91|4192.51|4191.16|4190.76|4193.16|4192.76|4191.16|4190.76|935
1651002780000|2022-04-26 19:53:00|4191.41|4191.01|4191.41|4191.01|4192.66|4192.26|4190.41|4190.01|1024
1651002790000|2022-04-26 19:53:10|4191.16|4190.76|4189.16|4188.76|4191.41|4191.01|4189.16|4188.76|1071
1651002800000|2022-04-26 19:53:20|4189.41|4189.01|4190.16|4189.76|4190.66|4190.26|4188.91|4188.51|923
1651002810000|2022-04-26 19:53:30|4189.41|4189.01|4187.91|4187.51|4189.41|4189.01|4187.41|4187.01|1184
1651002820000|2022-04-26 19:53:40|4188.16|4187.76|4187.41|4187.01|4188.16|4187.76|4187.41|4187.01|964
1651002830000|2022-04-26 19:53:50|4187.66|4187.26|4186.66|4186.26|4188.16|4187.76|4186.41|4186.01|819
1651002840000|2022-04-26 19:54:00|4185.91|4185.51|4187.16|4186.76|4187.16|4186.76|4185.41|4185.01|1410
1651002850000|2022-04-26 19:54:10|4187.41|4187.01|4187.03|4186.63|4187.66|4187.26|4186.16|4185.76|1613
1651002860000|2022-04-26 19:54:20|4187.16|4186.76|4187.66|4187.26|4188.16|4187.76|4186.91|4186.51|1050
1651002870000|2022-04-26 19:54:30|4187.28|4186.88|4186.78|4186.38|4188.16|4187.76|4186.66|4186.26|1508
1651002880000|2022-04-26 19:54:40|4183.91|4183.51|4184.53|4184.13|4185.16|4184.76|4183.66|4183.26|4890
1651002890000|2022-04-26 19:54:50|4184.66|4184.26|4183.66|4183.26|4185.16|4184.76|4183.66|4183.26|3364
1651002900000|2022-04-26 19:55:00|4184.16|4183.76|4187.16|4186.76|4187.16|4186.76|4183.16|4182.76|7510
1651002910000|2022-04-26 19:55:10|4187.66|4187.26|4185.78|4185.38|4189.16|4188.76|4184.91|4184.51|3998
1651002920000|2022-04-26 19:55:20|4185.91|4185.51|4187.16|4186.76|4187.66|4187.26|4185.41|4185.01|2449
1651002930000|2022-04-26 19:55:30|4186.41|4186.01|4185.41|4185.01|4186.41|4186.01|4184.41|4184.01|1570
1651002940000|2022-04-26 19:55:40|4185.03|4184.63|4186.66|4186.26|4186.91|4186.51|4184.41|4184.01|1637
1651002950000|2022-04-26 19:55:50|4186.41|4186.01|4185.16|4184.76|4186.41|4186.01|4184.41|4184.01|1801
1651002960000|2022-04-26 19:56:00|4184.41|4184.01|4184.16|4183.76|4185.16|4184.76|4183.41|4183.01|2069
1651002970000|2022-04-26 19:56:10|4183.91|4183.51|4182.66|4182.26|4184.41|4184.01|4182.41|4182.01|1513
1651002980000|2022-04-26 19:56:20|4182.53|4182.13|4183.91|4183.51|4184.41|4184.01|4182.16|4181.76|2457
1651002990000|2022-04-26 19:56:30|4184.16|4183.76|4181.66|4181.26|4184.16|4183.76|4181.41|4181.01|2316
1651003000000|2022-04-26 19:56:40|4181.91|4181.51|4181.66|4181.26|4182.53|4182.13|4181.16|4180.76|1529
1651003010000|2022-04-26 19:56:50|4181.41|4181.01|4179.91|4179.51|4181.91|4181.51|4179.53|4179.13|2211
1651003020000|2022-04-26 19:57:00|4179.66|4179.26|4180.16|4179.76|4182.16|4181.76|4179.66|4179.26|2534
1651003030000|2022-04-26 19:57:10|4180.41|4180.01|4179.91|4179.51|4181.16|4180.76|4179.66|4179.26|1621
1651003040000|2022-04-26 19:57:20|4179.66|4179.26|4180.41|4180.01|4181.66|4181.26|4179.66|4179.26|2036
1651003050000|2022-04-26 19:57:30|4180.16|4179.76|4183.16|4182.76|4184.91|4184.51|4179.91|4179.51|2388
1651003060000|2022-04-26 19:57:40|4182.91|4182.51|4181.91|4181.51|4182.91|4182.51|4181.28|4180.88|1660
1651003070000|2022-04-26 19:57:50|4181.16|4180.76|4181.41|4181.01|4181.66|4181.26|4180.16|4179.76|1684
1651003080000|2022-04-26 19:58:00|4181.66|4181.26|4180.16|4179.76|4182.66|4182.26|4180.16|4179.76|3590
1651003090000|2022-04-26 19:58:10|4179.91|4179.51|4180.66|4180.26|4181.41|4181.01|4179.66|4179.26|2680
1651003100000|2022-04-26 19:58:20|4180.41|4180.01|4183.66|4183.26|4183.66|4183.26|4180.41|4180.01|1994
1651003110000|2022-04-26 19:58:30|4183.16|4182.76|4183.41|4183.01|4184.16|4183.76|4182.66|4182.26|2239
1651003120000|2022-04-26 19:58:40|4183.28|4182.88|4181.91|4181.51|4183.41|4183.01|4181.91|4181.51|2159
1651003130000|2022-04-26 19:58:50|4181.66|4181.26|4182.16|4181.76|4183.41|4183.01|4181.66|4181.26|2835
1651003140000|2022-04-26 19:59:00|4180.66|4180.26|4180.91|4180.51|4180.91|4180.51|4180.16|4179.76|3822
1651003150000|2022-04-26 19:59:10|4180.66|4180.26|4178.66|4178.26|4180.66|4180.26|4178.66|4178.26|3864
1651003160000|2022-04-26 19:59:20|4178.41|4178.01|4178.41|4178.01|4178.66|4178.26|4177.66|4177.26|4184
1651003170000|2022-04-26 19:59:30|4178.16|4177.76|4178.41|4178.01|4179.91|4179.51|4178.16|4177.76|6652
1651003180000|2022-04-26 19:59:40|4178.16|4177.76|4175.41|4175.01|4178.41|4178.01|4175.41|4175.01|8701
1651003190000|2022-04-26 19:59:50|4175.16|4174.76|4172.91|4172.51|4177.41|4177.01|4172.91|4172.51|32852
1651003200000|2022-04-26 20:00:00|4172.97|4172.37|4176.72|4176.12|4178.22|4177.62|4172.97|4172.37|12630
1651003210000|2022-04-26 20:00:10|4176.97|4176.37|4174.22|4173.62|4176.97|4176.37|4173.47|4172.87|3762
1651003220000|2022-04-26 20:00:20|4173.97|4173.37|4169.47|4168.87|4174.22|4173.62|4169.47|4168.87|3883
1651003230000|2022-04-26 20:00:30|4169.72|4169.12|4170.72|4170.12|4171.72|4171.12|4169.47|4168.87|2665
1651003240000|2022-04-26 20:00:40|4170.59|4169.99|4170.47|4169.87|4171.22|4170.62|4169.97|4169.37|1882
1651003250000|2022-04-26 20:00:50|4170.72|4170.12|4170.97|4170.37|4172.22|4171.62|4170.72|4170.12|1982
1651003260000|2022-04-26 20:01:00|4170.72|4170.12|4171.97|4171.37|4172.22|4171.62|4170.22|4169.62|1813
1651003270000|2022-04-26 20:01:10|4172.22|4171.62|4168.47|4167.87|4172.72|4172.12|4165.97|4165.37|4033
1651003280000|2022-04-26 20:01:20|4168.22|4167.62|4169.47|4168.87|4170.72|4170.12|4167.22|4166.62|3573
1651003290000|2022-04-26 20:01:30|4168.97|4168.37|4173.22|4172.62|4173.22|4172.62|4168.22|4167.62|2568
1651003300000|2022-04-26 20:01:40|4172.97|4172.37|4177.22|4176.62|4177.72|4177.12|4170.97|4170.37|3401
1651003310000|2022-04-26 20:01:50|4176.72|4176.12|4171.72|4171.12|4178.47|4177.87|4171.59|4170.99|3019
1651003320000|2022-04-26 20:02:00|4171.09|4170.49|4177.34|4176.74|4177.97|4177.37|4170.22|4169.62|2825
1651003330000|2022-04-26 20:02:10|4177.47|4176.87|4178.97|4178.37|4180.22|4179.62|4177.22|4176.62|3040
1651003340000|2022-04-26 20:02:20|4179.72|4179.12|4177.97|4177.37|4179.97|4179.37|4176.72|4176.12|1388
1651003350000|2022-04-26 20:02:30|4178.09|4177.49|4179.47|4178.87|4179.47|4178.87|4176.72|4176.12|1201
1651003360000|2022-04-26 20:02:40|4179.97|4179.37|4179.84|4179.24|4180.97|4180.37|4179.47|4178.87|1035
1651003370000|2022-04-26 20:02:50|4180.22|4179.62|4180.34|4179.74|4180.97|4180.37|4178.47|4177.87|1521
1651003380000|2022-04-26 20:03:00|4180.47|4179.87|4174.34|4173.74|4180.47|4179.87|4174.34|4173.74|1653
1651003390000|2022-04-26 20:03:10|4174.47|4173.87|4173.72|4173.12|4175.72|4175.12|4173.72|4173.12|889
1651003400000|2022-04-26 20:03:20|4173.47|4172.87|4172.97|4172.37|4173.72|4173.12|4170.72|4170.12|1040
1651003410000|2022-04-26 20:03:30|4173.22|4172.62|4170.47|4169.87|4173.22|4172.62|4169.72|4169.12|1058
1651003420000|2022-04-26 20:03:40|4170.72|4170.12|4170.72|4170.12|4172.97|4172.37|4170.47|4169.87|1308
1651003430000|2022-04-26 20:03:50|4170.47|4169.87|4170.47|4169.87|4170.97|4170.37|4169.47|4168.87|917
1651003440000|2022-04-26 20:04:00|4170.72|4170.12|4172.72|4172.12|4173.47|4172.87|4170.47|4169.87|926
1651003450000|2022-04-26 20:04:10|4172.47|4171.87|4169.72|4169.12|4173.72|4173.12|4169.72|4169.12|906
1651003460000|2022-04-26 20:04:20|4169.97|4169.37|4171.72|4171.12|4172.47|4171.87|4169.47|4168.87|1122
1651003470000|2022-04-26 20:04:30|4171.22|4170.62|4171.47|4170.87|4171.72|4171.12|4169.72|4169.12|929
1651003480000|2022-04-26 20:04:40|4171.72|4171.12|4170.97|4170.37|4171.72|4171.12|4169.72|4169.12|666
1651003490000|2022-04-26 20:04:50|4171.22|4170.62|4173.97|4173.37|4174.47|4173.87|4170.97|4170.37|1501
1651003500000|2022-04-26 20:05:00|4173.22|4172.62|4174.47|4173.87|4174.84|4174.24|4172.72|4172.12|1149
1651003510000|2022-04-26 20:05:10|4174.97|4174.37|4173.47|4172.87|4175.22|4174.62|4172.47|4171.87|1447
1651003520000|2022-04-26 20:05:20|4173.22|4172.62|4173.22|4172.62|4173.84|4173.24|4172.22|4171.62|809
1651003530000|2022-04-26 20:05:30|4172.97|4172.37|4170.72|4170.12|4172.97|4172.37|4169.97|4169.37|1297
1651003540000|2022-04-26 20:05:40|4170.22|4169.62|4171.22|4170.62|4172.47|4171.87|4169.47|4168.87|972
1651003550000|2022-04-26 20:05:50|4170.97|4170.37|4167.84|4167.24|4171.22|4170.62|4167.84|4167.24|913
1651003560000|2022-04-26 20:06:00|4167.72|4167.12|4167.47|4166.87|4168.72|4168.12|4166.34|4165.74|1077
1651003570000|2022-04-26 20:06:10|4166.97|4166.37|4166.22|4165.62|4167.72|4167.12|4165.72|4165.12|662
1651003580000|2022-04-26 20:06:20|4165.97|4165.37|4167.09|4166.49|4167.72|4167.12|4165.22|4164.62|819
1651003590000|2022-04-26 20:06:30|4166.47|4165.87|4165.22|4164.62|4166.72|4166.12|4164.97|4164.37|510
1651003600000|2022-04-26 20:06:40|4165.72|4165.12|4163.97|4163.37|4165.72|4165.12|4163.47|4162.87|1365
1651003610000|2022-04-26 20:06:50|4163.72|4163.12|4162.97|4162.37|4164.47|4163.87|4162.97|4162.37|715
1651003620000|2022-04-26 20:07:00|4162.72|4162.12|4161.97|4161.37|4162.72|4162.12|4161.72|4161.12|877
1651003630000|2022-04-26 20:07:10|4161.72|4161.12|4161.09|4160.49|4162.47|4161.87|4160.97|4160.37|525
1651003640000|2022-04-26 20:07:20|4160.97|4160.37|4159.47|4158.87|4161.22|4160.62|4157.72|4157.12|1789
1651003650000|2022-04-26 20:07:30|4158.72|4158.12|4156.22|4155.62|4159.22|4158.62|4156.22|4155.62|1531
1651003660000|2022-04-26 20:07:40|4156.47|4155.87|4155.97|4155.37|4156.97|4156.37|4155.22|4154.62|2042
1651003670000|2022-04-26 20:07:50|4155.72|4155.12|4157.47|4156.87|4158.47|4157.87|4154.72|4154.12|1093
1651003680000|2022-04-26 20:08:00|4157.22|4156.62|4158.22|4157.62|4158.72|4158.12|4156.47|4155.87|722
1651003690000|2022-04-26 20:08:10|4158.47|4157.87|4157.47|4156.87|4158.47|4157.87|4157.22|4156.62|950
1651003700000|2022-04-26 20:08:20|4157.22|4156.62|4158.22|4157.62|4158.72|4158.12|4157.22|4156.62|678
1651003710000|2022-04-26 20:08:30|4157.72|4157.12|4156.72|4156.12|4157.72|4157.12|4155.47|4154.87|919
1651003720000|2022-04-26 20:08:40|4157.72|4157.12|4157.72|4157.12|4158.22|4157.62|4155.97|4155.37|1224
1651003730000|2022-04-26 20:08:50|4157.97|4157.37|4157.47|4156.87|4158.34|4157.74|4157.22|4156.62|576
1651003740000|2022-04-26 20:09:00|4157.22|4156.62|4154.47|4153.87|4157.34|4156.74|4153.84|4153.24|1796
1651003750000|2022-04-26 20:09:10|4154.09|4153.49|4154.47|4153.87|4154.97|4154.37|4153.47|4152.87|1244
1651003760000|2022-04-26 20:09:20|4154.72|4154.12|4152.22|4151.62|4154.72|4154.12|4150.72|4150.12|1660
1651003770000|2022-04-26 20:09:30|4152.47|4151.87|4152.72|4152.12|4152.72|4152.12|4151.47|4150.87|719
1651003780000|2022-04-26 20:09:40|4152.59|4151.99|4153.47|4152.87|4153.72|4153.12|4151.72|4151.12|720
1651003790000|2022-04-26 20:09:50|4152.97|4152.37|4153.59|4152.99|4154.47|4153.87|4151.84|4151.24|1458
1651003800000|2022-04-26 20:10:00|4153.72|4153.12|4153.97|4153.37|4154.72|4154.12|4152.72|4152.12|1031
1651003810000|2022-04-26 20:10:10|4154.22|4153.62|4154.72|4154.12|4155.22|4154.62|4153.72|4153.12|1347
1651003820000|2022-04-26 20:10:20|4154.22|4153.62|4154.72|4154.12|4156.47|4155.87|4153.22|4152.62|1791
1651003830000|2022-04-26 20:10:30|4154.22|4153.62|4154.72|4154.12|4154.84|4154.24|4153.22|4152.62|805
1651003840000|2022-04-26 20:10:40|4154.84|4154.24|4154.97|4154.37|4155.22|4154.62|4153.47|4152.87|680
1651003850000|2022-04-26 20:10:50|4155.34|4154.74|4154.72|4154.12|4156.22|4155.62|4154.22|4153.62|711
1651003860000|2022-04-26 20:11:00|4154.97|4154.37|4153.47|4152.87|4154.97|4154.37|4153.47|4152.87|520
1651003870000|2022-04-26 20:11:10|4153.72|4153.12|4153.47|4152.87|4154.22|4153.62|4153.47|4152.87|263
1651003880000|2022-04-26 20:11:20|4153.59|4152.99|4155.22|4154.62|4156.59|4155.99|4153.59|4152.99|783
1651003890000|2022-04-26 20:11:30|4155.47|4154.87|4156.97|4156.37|4156.97|4156.37|4155.22|4154.62|949
1651003900000|2022-04-26 20:11:40|4156.72|4156.12|4156.22|4155.62|4156.72|4156.12|4156.22|4155.62|339
1651003910000|2022-04-26 20:11:50|4156.47|4155.87|4156.72|4156.12|4158.22|4157.62|4156.22|4155.62|1195
1651003920000|2022-04-26 20:12:00|4156.59|4155.99|4157.47|4156.87|4157.72|4157.12|4156.47|4155.87|682
1651003930000|2022-04-26 20:12:10|4157.34|4156.74|4157.97|4157.37|4158.09|4157.49|4156.72|4156.12|1093
1651003940000|2022-04-26 20:12:20|4158.22|4157.62|4162.22|4161.62|4162.22|4161.62|4158.22|4157.62|1193
1651003950000|2022-04-26 20:12:30|4161.97|4161.37|4161.97|4161.37|4162.22|4161.62|4160.72|4160.12|760
1651003960000|2022-04-26 20:12:40|4162.22|4161.62|4161.72|4161.12|4162.22|4161.62|4160.97|4160.37|522
1651003970000|2022-04-26 20:12:50|4161.97|4161.37|4161.72|4161.12|4162.22|4161.62|4160.22|4159.62|570
1651003980000|2022-04-26 20:13:00|4161.47|4160.87|4162.72|4162.12|4163.09|4162.49|4161.47|4160.87|882
1651003990000|2022-04-26 20:13:10|4162.22|4161.62|4164.09|4163.49|4164.72|4164.12|4162.22|4161.62|628
1651004000000|2022-04-26 20:13:20|4164.22|4163.62|4162.72|4162.12|4164.72|4164.12|4162.72|4162.12|660
1651004010000|2022-04-26 20:13:30|4163.22|4162.62|4164.09|4163.49|4164.97|4164.37|4163.22|4162.62|553
1651004020000|2022-04-26 20:13:40|4163.97|4163.37|4164.84|4164.24|4164.84|4164.24|4163.47|4162.87|434
1651004030000|2022-04-26 20:13:50|4164.97|4164.37|4164.22|4163.62|4164.97|4164.37|4163.47|4162.87|852
1651004040000|2022-04-26 20:14:00|4163.97|4163.37|4162.97|4162.37|4164.97|4164.37|4162.97|4162.37|1229
1651004050000|2022-04-26 20:14:10|4163.22|4162.62|4164.97|4164.37|4164.97|4164.37|4163.22|4162.62|624
1651004060000|2022-04-26 20:14:20|4164.72|4164.12|4165.22|4164.62|4165.47|4164.87|4164.22|4163.62|1036
1651004070000|2022-04-26 20:14:30|4165.47|4164.87|4164.72|4164.12|4165.47|4164.87|4164.47|4163.87|564
1651004080000|2022-04-26 20:14:40|4164.47|4163.87|4159.97|4159.37|4164.84|4164.24|4159.47|4158.87|1420
1651004090000|2022-04-26 20:14:50|4159.84|4159.24|4158.97|4158.37|4160.59|4159.99|4158.97|4158.37|642
1651004100000|2022-04-26 20:15:00|4158.72|4158.12|4158.47|4157.87|4159.97|4159.37|4157.97|4157.37|572
1651004110000|2022-04-26 20:15:10|4158.72|4158.12|4161.22|4160.62|4161.47|4160.87|4158.47|4157.87|446
1651004120000|2022-04-26 20:15:20|4160.97|4160.37|4162.09|4161.49|4162.22|4161.62|4160.72|4160.12|170
1651004130000|2022-04-26 20:15:30|4161.97|4161.37|4160.97|4160.37|4162.22|4161.62|4160.47|4159.87|326
1651004140000|2022-04-26 20:15:40|4161.22|4160.62|4162.22|4161.62|4162.22|4161.62|4161.22|4160.62|166
1651004150000|2022-04-26 20:15:50|4161.97|4161.37|4161.34|4160.74|4161.97|4161.37|4161.22|4160.62|162
1651004160000|2022-04-26 20:16:00|4161.22|4160.62|4161.72|4161.12|4161.72|4161.12|4160.47|4159.87|160
1651004170000|2022-04-26 20:16:10|4161.59|4160.99|4161.47|4160.87|4161.97|4161.37|4161.47|4160.87|139
1651004180000|2022-04-26 20:16:20|4161.97|4161.37|4161.97|4161.37|4162.22|4161.62|4161.47|4160.87|170
1651004190000|2022-04-26 20:16:30|4161.72|4161.12|4164.22|4163.62|4164.22|4163.62|4161.72|4161.12|481
1651004200000|2022-04-26 20:16:40|4164.34|4163.74|4165.22|4164.62|4165.22|4164.62|4164.09|4163.49|213
1651004210000|2022-04-26 20:16:50|4165.47|4164.87|4164.72|4164.12|4165.47|4164.87|4164.72|4164.12|138
1651004220000|2022-04-26 20:17:00|4164.97|4164.37|4164.09|4163.49|4165.22|4164.62|4164.09|4163.49|155
1651004230000|2022-04-26 20:17:10|4163.97|4163.37|4164.97|4164.37|4164.97|4164.37|4163.97|4163.37|85
1651004240000|2022-04-26 20:17:20|4164.84|4164.24|4164.47|4163.87|4164.84|4164.24|4164.47|4163.87|44
1651004250000|2022-04-26 20:17:30|4164.22|4163.62|4164.84|4164.24|4165.22|4164.62|4163.97|4163.37|158
1651004260000|2022-04-26 20:17:40|4164.72|4164.12|4164.84|4164.24|4165.22|4164.62|4164.72|4164.12|83
1651004270000|2022-04-26 20:17:50|4164.72|4164.12|4164.84|4164.24|4165.47|4164.87|4164.72|4164.12|247
1651004280000|2022-04-26 20:18:00|4164.72|4164.12|4164.97|4164.37|4165.22|4164.62|4164.72|4164.12|166
1651004290000|2022-04-26 20:18:10|4164.84|4164.24|4164.72|4164.12|4164.97|4164.37|4164.59|4163.99|49
1651004300000|2022-04-26 20:18:20|4164.47|4163.87|4162.97|4162.37|4164.47|4163.87|4162.72|4162.12|209
1651004310000|2022-04-26 20:18:30|4162.84|4162.24|4162.97|4162.37|4163.59|4162.99|4162.47|4161.87|222
1651004320000|2022-04-26 20:18:40|4163.22|4162.62|4163.72|4163.12|4163.72|4163.12|4163.22|4162.62|82
1651004330000|2022-04-26 20:18:50|4163.84|4163.24|4165.47|4164.87|4165.47|4164.87|4163.72|4163.12|165
1651004340000|2022-04-26 20:19:00|4165.22|4164.62|4164.72|4164.12|4165.22|4164.62|4164.47|4163.87|117
1651004350000|2022-04-26 20:19:10|4165.22|4164.62|4164.72|4164.12|4165.22|4164.62|4164.47|4163.87|109
1651004360000|2022-04-26 20:19:20|4164.97|4164.37|4164.72|4164.12|4164.97|4164.37|4164.72|4164.12|45
1651004370000|2022-04-26 20:19:30|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.72|4164.12|61
1651004380000|2022-04-26 20:19:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|416
1651004390000|2022-04-26 20:19:50|4165.22|4164.62|4163.72|4163.12|4165.47|4164.87|4163.47|4162.87|558
1651004400000|2022-04-26 20:20:00|4163.97|4163.37|4163.47|4162.87|4164.59|4163.99|4162.97|4162.37|299
1651004410000|2022-04-26 20:20:10|4163.22|4162.62|4161.47|4160.87|4163.22|4162.62|4161.22|4160.62|249
1651004420000|2022-04-26 20:20:20|4161.59|4160.99|4161.72|4161.12|4162.34|4161.74|4161.47|4160.87|111
1651004430000|2022-04-26 20:20:30|4161.84|4161.24|4160.97|4160.37|4161.84|4161.24|4159.97|4159.37|307
1651004440000|2022-04-26 20:20:40|4160.72|4160.12|4161.22|4160.62|4161.22|4160.62|4160.22|4159.62|252
1651004450000|2022-04-26 20:20:50|4161.47|4160.87|4160.97|4160.37|4161.47|4160.87|4160.72|4160.12|34
1651004460000|2022-04-26 20:21:00|4161.22|4160.62|4160.72|4160.12|4161.47|4160.87|4160.72|4160.12|67
1651004470000|2022-04-26 20:21:10|4160.47|4159.87|4160.47|4159.87|4160.47|4159.87|4160.47|4159.87|318
1651004480000|2022-04-26 20:21:20|4160.59|4159.99|4159.47|4158.87|4160.72|4160.12|4159.47|4158.87|191
1651004490000|2022-04-26 20:21:30|4158.97|4158.37|4158.97|4158.37|4159.22|4158.62|4158.34|4157.74|309
1651004500000|2022-04-26 20:21:40|4158.72|4158.12|4157.72|4157.12|4158.84|4158.24|4157.72|4157.12|143
1651004510000|2022-04-26 20:21:50|4157.47|4156.87|4157.22|4156.62|4157.47|4156.87|4156.84|4156.24|182
1651004520000|2022-04-26 20:22:00|4157.34|4156.74|4157.47|4156.87|4158.47|4157.87|4157.34|4156.74|136
1651004530000|2022-04-26 20:22:10|4157.34|4156.74|4156.72|4156.12|4157.47|4156.87|4156.59|4155.99|157
1651004540000|2022-04-26 20:22:20|4156.59|4155.99|4156.22|4155.62|4156.97|4156.37|4155.97|4155.37|228
1651004550000|2022-04-26 20:22:30|4155.97|4155.37|4155.47|4154.87|4155.97|4155.37|4155.47|4154.87|136
1651004560000|2022-04-26 20:22:40|4155.22|4154.62|4154.72|4154.12|4155.22|4154.62|4154.22|4153.62|355
1651004570000|2022-04-26 20:22:50|4154.47|4153.87|4155.09|4154.49|4155.22|4154.62|4154.22|4153.62|170
1651004580000|2022-04-26 20:23:00|4155.22|4154.62|4154.22|4153.62|4155.22|4154.62|4154.22|4153.62|106
1651004590000|2022-04-26 20:23:10|4154.34|4153.74|4154.47|4153.87|4154.47|4153.87|4154.22|4153.62|43
1651004600000|2022-04-26 20:23:20|4154.59|4153.99|4154.22|4153.62|4154.72|4154.12|4154.22|4153.62|73
1651004610000|2022-04-26 20:23:30|4154.47|4153.87|4154.47|4153.87|4154.72|4154.12|4154.22|4153.62|75
1651004620000|2022-04-26 20:23:40|4154.72|4154.12|4153.97|4153.37|4154.72|4154.12|4153.97|4153.37|68
1651004630000|2022-04-26 20:23:50|4154.09|4153.49|4154.47|4153.87|4154.72|4154.12|4154.09|4153.49|94
1651004640000|2022-04-26 20:24:00|4154.59|4153.99|4154.47|4153.87|4154.72|4154.12|4154.47|4153.87|52
1651004650000|2022-04-26 20:24:10|4154.22|4153.62|4153.97|4153.37|4154.47|4153.87|4153.97|4153.37|116
1651004660000|2022-04-26 20:24:20|4153.84|4153.24|4154.84|4154.24|4154.84|4154.24|4153.72|4153.12|226
1651004670000|2022-04-26 20:24:30|4154.97|4154.37|4154.97|4154.37|4155.09|4154.49|4154.97|4154.37|61
1651004680000|2022-04-26 20:24:40|4155.22|4154.62|4155.22|4154.62|4155.22|4154.62|4155.09|4154.49|143
1651004690000|2022-04-26 20:24:50|4154.72|4154.12|4154.72|4154.12|4155.22|4154.62|4154.59|4153.99|172
1651004700000|2022-04-26 20:25:00|4154.97|4154.37|4153.97|4153.37|4154.97|4154.37|4153.97|4153.37|107
1651004710000|2022-04-26 20:25:10|4153.72|4153.12|4152.72|4152.12|4153.72|4153.12|4152.72|4152.12|212
1651004720000|2022-04-26 20:25:20|4152.47|4151.87|4152.97|4152.37|4152.97|4152.37|4151.97|4151.37|247
1651004730000|2022-04-26 20:25:30|4152.47|4151.87|4152.72|4152.12|4152.72|4152.12|4152.22|4151.62|163
1651004740000|2022-04-26 20:25:40|4152.97|4152.37|4153.72|4153.12|4153.72|4153.12|4152.84|4152.24|64
1651004750000|2022-04-26 20:25:50|4153.22|4152.62|4153.22|4152.62|4153.22|4152.62|4152.97|4152.37|84
1651004760000|2022-04-26 20:26:00|4153.47|4152.87|4154.22|4153.62|4154.22|4153.62|4153.47|4152.87|65
1651004770000|2022-04-26 20:26:10|4153.72|4153.12|4153.97|4153.37|4154.34|4153.74|4153.47|4152.87|96
1651004780000|2022-04-26 20:26:20|4153.47|4152.87|4152.97|4152.37|4153.72|4153.12|4152.84|4152.24|118
1651004790000|2022-04-26 20:26:30|4152.84|4152.24|4152.97|4152.37|4152.97|4152.37|4152.72|4152.12|21
1651004800000|2022-04-26 20:26:40|4153.22|4152.62|4152.72|4152.12|4153.22|4152.62|4152.59|4151.99|33
1651004810000|2022-04-26 20:26:50|4152.47|4151.87|4152.47|4151.87|4152.72|4152.12|4152.47|4151.87|92
1651004820000|2022-04-26 20:27:00|4152.22|4151.62|4153.72|4153.12|4153.72|4153.12|4152.22|4151.62|75
1651004830000|2022-04-26 20:27:10|4153.97|4153.37|4153.97|4153.37|4154.47|4153.87|4153.84|4153.24|107
1651004840000|2022-04-26 20:27:20|4153.72|4153.12|4153.47|4152.87|4153.97|4153.37|4153.34|4152.74|51
1651004850000|2022-04-26 20:27:30|4153.72|4153.12|4153.47|4152.87|4153.97|4153.37|4153.34|4152.74|75
1651004860000|2022-04-26 20:27:40|4153.22|4152.62|4152.84|4152.24|4153.22|4152.62|4152.72|4152.12|119
1651004870000|2022-04-26 20:27:50|4152.72|4152.12|4152.47|4151.87|4152.72|4152.12|4152.47|4151.87|56
1651004880000|2022-04-26 20:28:00|4152.22|4151.62|4152.09|4151.49|4152.47|4151.87|4152.09|4151.49|52
1651004890000|2022-04-26 20:28:10|4151.97|4151.37|4151.47|4150.87|4152.47|4151.87|4151.34|4150.74|107
1651004900000|2022-04-26 20:28:20|4151.72|4151.12|4152.22|4151.62|4152.72|4152.12|4151.59|4150.99|113
1651004910000|2022-04-26 20:28:30|4152.09|4151.49|4151.72|4151.12|4152.47|4151.87|4151.72|4151.12|108
1651004920000|2022-04-26 20:28:40|4151.84|4151.24|4151.97|4151.37|4152.09|4151.49|4151.72|4151.12|20
1651004930000|2022-04-26 20:28:50|4152.09|4151.49|4151.72|4151.12|4152.22|4151.62|4151.72|4151.12|53
1651004940000|2022-04-26 20:29:00|4151.84|4151.24|4153.22|4152.62|4153.22|4152.62|4151.84|4151.24|51
1651004950000|2022-04-26 20:29:10|4153.59|4152.99|4153.97|4153.37|4154.22|4153.62|4153.59|4152.99|70
1651004960000|2022-04-26 20:29:20|4154.22|4153.62|4153.97|4153.37|4154.22|4153.62|4153.84|4153.24|89
1651004970000|2022-04-26 20:29:30|4153.84|4153.24|4154.22|4153.62|4154.22|4153.62|4153.72|4153.12|49
1651004980000|2022-04-26 20:29:40|4154.47|4153.87|4155.22|4154.62|4155.22|4154.62|4154.47|4153.87|216
1651004990000|2022-04-26 20:29:50|4154.97|4154.37|4154.97|4154.37|4154.97|4154.37|4154.97|4154.37|122
1651005000000|2022-04-26 20:30:00|4155.22|4154.62|4154.97|4154.37|4155.22|4154.62|4154.97|4154.37|108
1651005010000|2022-04-26 20:30:10|4154.72|4154.12|4154.22|4153.62|4154.84|4154.24|4153.97|4153.37|77
1651005020000|2022-04-26 20:30:20|4153.97|4153.37|4154.47|4153.87|4154.47|4153.87|4153.72|4153.12|69
1651005030000|2022-04-26 20:30:30|4154.34|4153.74|4153.97|4153.37|4154.59|4153.99|4153.97|4153.37|106
1651005040000|2022-04-26 20:30:40|4154.09|4153.49|4155.22|4154.62|4155.22|4154.62|4154.09|4153.49|133
1651005050000|2022-04-26 20:30:50|4154.22|4153.62|4154.84|4154.24|4154.97|4154.37|4154.22|4153.62|114
1651005060000|2022-04-26 20:31:00|4154.97|4154.37|4154.09|4153.49|4154.97|4154.37|4154.09|4153.49|84
1651005070000|2022-04-26 20:31:10|4153.97|4153.37|4153.97|4153.37|4154.22|4153.62|4153.97|4153.37|49
1651005080000|2022-04-26 20:31:20|4154.22|4153.62|4155.22|4154.62|4155.22|4154.62|4154.22|4153.62|178
1651005090000|2022-04-26 20:31:30|4154.97|4154.37|4154.72|4154.12|4154.97|4154.37|4154.47|4153.87|133
1651005100000|2022-04-26 20:31:40|4154.47|4153.87|4153.97|4153.37|4154.47|4153.87|4153.97|4153.37|67
1651005110000|2022-04-26 20:31:50|4154.47|4153.87|4154.47|4153.87|4154.47|4153.87|4154.47|4153.87|201
1651005120000|2022-04-26 20:32:00|4154.22|4153.62|4153.22|4152.62|4154.22|4153.62|4153.22|4152.62|92
1651005130000|2022-04-26 20:32:10|4153.47|4152.87|4152.97|4152.37|4153.47|4152.87|4152.97|4152.37|104
1651005140000|2022-04-26 20:32:20|4152.72|4152.12|4152.72|4152.12|4152.84|4152.24|4152.72|4152.12|64
1651005150000|2022-04-26 20:32:30|4152.84|4152.24|4152.72|4152.12|4152.97|4152.37|4152.47|4151.87|35
1651005160000|2022-04-26 20:32:40|4152.59|4151.99|4152.22|4151.62|4152.72|4152.12|4152.22|4151.62|86
1651005170000|2022-04-26 20:32:50|4152.34|4151.74|4152.22|4151.62|4152.47|4151.87|4152.22|4151.62|48
1651005180000|2022-04-26 20:33:00|4152.47|4151.87|4152.22|4151.62|4152.47|4151.87|4151.97|4151.37|86
1651005190000|2022-04-26 20:33:10|4152.09|4151.49|4152.22|4151.62|4152.47|4151.87|4152.09|4151.49|102
1651005200000|2022-04-26 20:33:20|4152.34|4151.74|4152.22|4151.62|4152.34|4151.74|4151.97|4151.37|127
1651005210000|2022-04-26 20:33:30|4151.97|4151.37|4152.47|4151.87|4152.47|4151.87|4151.97|4151.37|31
1651005220000|2022-04-26 20:33:40|4152.72|4152.12|4152.47|4151.87|4152.97|4152.37|4152.47|4151.87|123
1651005230000|2022-04-26 20:33:50|4152.22|4151.62|4153.22|4152.62|4153.22|4152.62|4152.22|4151.62|85
1651005240000|2022-04-26 20:34:00|4153.47|4152.87|4152.97|4152.37|4153.72|4153.12|4152.97|4152.37|82
1651005250000|2022-04-26 20:34:10|4152.72|4152.12|4153.47|4152.87|4153.47|4152.87|4152.72|4152.12|37
1651005260000|2022-04-26 20:34:20|4153.59|4152.99|4153.47|4152.87|4153.97|4153.37|4153.47|4152.87|54
1651005270000|2022-04-26 20:34:30|4153.34|4152.74|4152.72|4152.12|4153.47|4152.87|4152.72|4152.12|59
1651005280000|2022-04-26 20:34:40|4153.22|4152.62|4153.22|4152.62|4153.22|4152.62|4153.09|4152.49|14
1651005290000|2022-04-26 20:34:50|4152.97|4152.37|4153.97|4153.37|4153.97|4153.37|4152.97|4152.37|43
1651005300000|2022-04-26 20:35:00|4153.84|4153.24|4154.72|4154.12|4154.72|4154.12|4153.72|4153.12|183
1651005310000|2022-04-26 20:35:10|4154.59|4153.99|4154.72|4154.12|4154.72|4154.12|4154.47|4153.87|39
1651005320000|2022-04-26 20:35:20|4154.47|4153.87|4154.72|4154.12|4154.72|4154.12|4154.47|4153.87|60
1651005330000|2022-04-26 20:35:30|4155.09|4154.49|4154.09|4153.49|4155.22|4154.62|4153.97|4153.37|251
1651005340000|2022-04-26 20:35:40|4154.22|4153.62|4154.22|4153.62|4154.72|4154.12|4154.22|4153.62|108
1651005350000|2022-04-26 20:35:50|4153.97|4153.37|4154.22|4153.62|4154.47|4153.87|4153.97|4153.37|87
1651005360000|2022-04-26 20:36:00|4154.47|4153.87|4154.72|4154.12|4154.72|4154.12|4154.22|4153.62|26
1651005370000|2022-04-26 20:36:10|4154.59|4153.99|4154.97|4154.37|4154.97|4154.37|4154.47|4153.87|43
1651005380000|2022-04-26 20:36:20|4154.84|4154.24|4154.22|4153.62|4154.84|4154.24|4154.22|4153.62|86
1651005390000|2022-04-26 20:36:30|4154.34|4153.74|4154.47|4153.87|4154.47|4153.87|4153.97|4153.37|40
1651005400000|2022-04-26 20:36:40|4154.34|4153.74|4154.47|4153.87|4154.47|4153.87|4154.22|4153.62|24
1651005410000|2022-04-26 20:36:50|4154.72|4154.12|4154.47|4153.87|4154.72|4154.12|4154.47|4153.87|57
1651005420000|2022-04-26 20:37:00|4154.59|4153.99|4154.47|4153.87|4154.72|4154.12|4153.97|4153.37|34
1651005430000|2022-04-26 20:37:10|4154.59|4153.99|4153.72|4153.12|4154.59|4153.99|4153.47|4152.87|76
1651005440000|2022-04-26 20:37:20|4153.84|4153.24|4154.72|4154.12|4154.72|4154.12|4153.72|4153.12|99
1651005450000|2022-04-26 20:37:30|4155.22|4154.62|4154.72|4154.12|4155.22|4154.62|4154.72|4154.12|84
1651005460000|2022-04-26 20:37:40|4154.22|4153.62|4153.72|4153.12|4154.22|4153.62|4153.72|4153.12|201
1651005470000|2022-04-26 20:37:50|4153.22|4152.62|4152.59|4151.99|4153.22|4152.62|4152.47|4151.87|188
1651005480000|2022-04-26 20:38:00|4152.72|4152.12|4152.97|4152.37|4153.22|4152.62|4152.59|4151.99|61
1651005490000|2022-04-26 20:38:10|4152.72|4152.12|4152.47|4151.87|4152.72|4152.12|4152.47|4151.87|32
1651005500000|2022-04-26 20:38:20|4152.59|4151.99|4152.47|4151.87|4152.84|4152.24|4152.47|4151.87|27
1651005510000|2022-04-26 20:38:30|4152.59|4151.99|4151.97|4151.37|4152.59|4151.99|4151.72|4151.12|102
1651005520000|2022-04-26 20:38:40|4151.84|4151.24|4151.72|4151.12|4151.84|4151.24|4151.72|4151.12|21
1651005530000|2022-04-26 20:38:50|4151.97|4151.37|4150.72|4150.12|4151.97|4151.37|4150.72|4150.12|279
1651005540000|2022-04-26 20:39:00|4150.84|4150.24|4151.22|4150.62|4151.72|4151.12|4150.72|4150.12|122
1651005550000|2022-04-26 20:39:10|4151.47|4150.87|4151.22|4150.62|4151.59|4150.99|4151.22|4150.62|67
1651005560000|2022-04-26 20:39:20|4150.97|4150.37|4151.72|4151.12|4151.72|4151.12|4150.97|4150.37|65
1651005570000|2022-04-26 20:39:30|4152.22|4151.62|4152.09|4151.49|4152.72|4152.12|4152.09|4151.49|85
1651005580000|2022-04-26 20:39:40|4151.97|4151.37|4152.47|4151.87|4152.72|4152.12|4151.97|4151.37|23
1651005590000|2022-04-26 20:39:50|4152.34|4151.74|4151.97|4151.37|4152.34|4151.74|4151.97|4151.37|30
1651005600000|2022-04-26 20:40:00|4152.09|4151.49|4151.47|4150.87|4152.22|4151.62|4151.47|4150.87|41
1651005610000|2022-04-26 20:40:10|4151.22|4150.62|4150.72|4150.12|4151.34|4150.74|4150.22|4149.62|298
1651005620000|2022-04-26 20:40:20|4151.22|4150.62|4151.09|4150.49|4151.22|4150.62|4150.97|4150.37|108
1651005630000|2022-04-26 20:40:30|4150.97|4150.37|4151.09|4150.49|4151.47|4150.87|4150.47|4149.87|139
1651005640000|2022-04-26 20:40:40|4150.97|4150.37|4150.72|4150.12|4150.97|4150.37|4150.47|4149.87|87
1651005650000|2022-04-26 20:40:50|4150.59|4149.99|4151.22|4150.62|4151.72|4151.12|4150.47|4149.87|150
1651005660000|2022-04-26 20:41:00|4151.34|4150.74|4150.22|4149.62|4151.47|4150.87|4149.47|4148.87|250
1651005670000|2022-04-26 20:41:10|4149.97|4149.37|4149.97|4149.37|4150.22|4149.62|4149.97|4149.37|33
1651005680000|2022-04-26 20:41:20|4150.09|4149.49|4149.97|4149.37|4150.22|4149.62|4149.72|4149.12|60
1651005690000|2022-04-26 20:41:30|4149.84|4149.24|4148.47|4147.87|4149.97|4149.37|4148.47|4147.87|174
1651005700000|2022-04-26 20:41:40|4148.59|4147.99|4149.22|4148.62|4149.22|4148.62|4148.47|4147.87|315
1651005710000|2022-04-26 20:41:50|4148.97|4148.37|4149.59|4148.99|4149.84|4149.24|4148.97|4148.37|227
1651005720000|2022-04-26 20:42:00|4149.47|4148.87|4148.59|4147.99|4149.47|4148.87|4148.47|4147.87|220
1651005730000|2022-04-26 20:42:10|4148.72|4148.12|4148.47|4147.87|4148.97|4148.37|4148.47|4147.87|137
1651005740000|2022-04-26 20:42:20|4148.59|4147.99|4148.72|4148.12|4148.97|4148.37|4148.47|4147.87|350
1651005750000|2022-04-26 20:42:30|4148.47|4147.87|4146.72|4146.12|4148.47|4147.87|4146.47|4145.87|390
1651005760000|2022-04-26 20:42:40|4146.47|4145.87|4146.22|4145.62|4146.97|4146.37|4146.22|4145.62|197
1651005770000|2022-04-26 20:42:50|4145.97|4145.37|4145.09|4144.49|4146.22|4145.62|4145.09|4144.49|323
1651005780000|2022-04-26 20:43:00|4144.97|4144.37|4145.09|4144.49|4145.22|4144.62|4144.97|4144.37|171
1651005790000|2022-04-26 20:43:10|4145.22|4144.62|4145.22|4144.62|4145.22|4144.62|4144.72|4144.12|114
1651005800000|2022-04-26 20:43:20|4145.09|4144.49|4144.97|4144.37|4145.09|4144.49|4144.72|4144.12|100
1651005810000|2022-04-26 20:43:30|4144.72|4144.12|4145.22|4144.62|4145.22|4144.62|4144.47|4143.87|395
1651005820000|2022-04-26 20:43:40|4144.97|4144.37|4144.59|4143.99|4145.09|4144.49|4144.47|4143.87|193
1651005830000|2022-04-26 20:43:50|4144.47|4143.87|4144.22|4143.62|4144.72|4144.12|4143.97|4143.37|337
1651005840000|2022-04-26 20:44:00|4144.47|4143.87|4144.22|4143.62|4144.72|4144.12|4143.72|4143.12|219
1651005850000|2022-04-26 20:44:10|4144.09|4143.49|4143.72|4143.12|4144.09|4143.49|4143.47|4142.87|113
1651005860000|2022-04-26 20:44:20|4143.84|4143.24|4144.34|4143.74|4144.47|4143.87|4143.72|4143.12|98
1651005870000|2022-04-26 20:44:30|4144.47|4143.87|4144.47|4143.87|4144.97|4144.37|4144.22|4143.62|413
1651005880000|2022-04-26 20:44:40|4144.34|4143.74|4143.97|4143.37|4144.47|4143.87|4143.97|4143.37|220
1651005890000|2022-04-26 20:44:50|4144.09|4143.49|4144.72|4144.12|4144.72|4144.12|4144.09|4143.49|45
1651005900000|2022-04-26 20:45:00|4144.84|4144.24|4145.22|4144.62|4145.22|4144.62|4144.72|4144.12|198
1651005910000|2022-04-26 20:45:10|4144.97|4144.37|4145.22|4144.62|4145.22|4144.62|4144.97|4144.37|203
1651005920000|2022-04-26 20:45:20|||||||||111
1651005930000|2022-04-26 20:45:30|4144.97|4144.37|4145.09|4144.49|4145.22|4144.62|4144.97|4144.37|101
1651005940000|2022-04-26 20:45:40|4145.22|4144.62|4145.22|4144.62|4145.22|4144.62|4144.97|4144.37|49
1651005950000|2022-04-26 20:45:50|||||||||5
1651005960000|2022-04-26 20:46:00|4147.97|4147.37|4146.97|4146.37|4147.97|4147.37|4146.97|4146.37|580
1651005970000|2022-04-26 20:46:10|4146.72|4146.12|4147.97|4147.37|4148.22|4147.62|4146.72|4146.12|221
1651005980000|2022-04-26 20:46:20|4148.22|4147.62|4148.47|4147.87|4148.97|4148.37|4147.97|4147.37|222
1651005990000|2022-04-26 20:46:30|4148.97|4148.37|4147.72|4147.12|4148.97|4148.37|4147.72|4147.12|187
1651006000000|2022-04-26 20:46:40|4147.84|4147.24|4147.97|4147.37|4148.09|4147.49|4147.84|4147.24|42
1651006010000|2022-04-26 20:46:50|4148.22|4147.62|4147.47|4146.87|4148.22|4147.62|4147.47|4146.87|70
1651006020000|2022-04-26 20:47:00|4147.72|4147.12|4147.72|4147.12|4147.84|4147.24|4147.72|4147.12|220
1651006030000|2022-04-26 20:47:10|4147.22|4146.62|4146.72|4146.12|4147.97|4147.37|4146.72|4146.12|189
1651006040000|2022-04-26 20:47:20|4146.97|4146.37|4146.72|4146.12|4146.97|4146.37|4146.72|4146.12|48
1651006050000|2022-04-26 20:47:30|4146.47|4145.87|4146.09|4145.49|4146.47|4145.87|4145.84|4145.24|40
1651006060000|2022-04-26 20:47:40|4145.97|4145.37|4145.72|4145.12|4145.97|4145.37|4145.72|4145.12|35
1651006070000|2022-04-26 20:47:50|4145.97|4145.37|4145.72|4145.12|4146.22|4145.62|4145.72|4145.12|80
1651006080000|2022-04-26 20:48:00|4145.97|4145.37|4146.72|4146.12|4146.72|4146.12|4145.47|4144.87|89
1651006090000|2022-04-26 20:48:10|4146.47|4145.87|4145.22|4144.62|4146.47|4145.87|4145.22|4144.62|118
1651006100000|2022-04-26 20:48:20|4145.09|4144.49|4144.22|4143.62|4145.09|4144.49|4144.22|4143.62|68
1651006110000|2022-04-26 20:48:30|4144.47|4143.87|4144.22|4143.62|4144.47|4143.87|4144.22|4143.62|57
1651006120000|2022-04-26 20:48:40|4144.47|4143.87|4144.47|4143.87|4144.47|4143.87|4144.22|4143.62|85
1651006130000|2022-04-26 20:48:50|4144.22|4143.62|4144.09|4143.49|4144.22|4143.62|4143.97|4143.37|48
1651006140000|2022-04-26 20:49:00|4144.22|4143.62|4145.22|4144.62|4145.22|4144.62|4144.22|4143.62|122
1651006150000|2022-04-26 20:49:10|4144.72|4144.12|4145.22|4144.62|4145.22|4144.62|4144.72|4144.12|88
1651006160000|2022-04-26 20:49:20|4145.09|4144.49|4144.97|4144.37|4145.09|4144.49|4144.84|4144.24|55
1651006170000|2022-04-26 20:49:30|4145.22|4144.62|4145.22|4144.62|4145.22|4144.62|4144.97|4144.37|63
1651006180000|2022-04-26 20:49:40|4144.97|4144.37|4144.97|4144.37|4145.22|4144.62|4144.72|4144.12|94
1651006190000|2022-04-26 20:49:50|4144.84|4144.24|4144.97|4144.37|4145.22|4144.62|4144.84|4144.24|69
1651006200000|2022-04-26 20:50:00|4145.09|4144.49|4145.09|4144.49|4145.22|4144.62|4144.97|4144.37|57
1651006210000|2022-04-26 20:50:10|4145.22|4144.62|4145.22|4144.62|4145.22|4144.62|4145.22|4144.62|239
1651006220000|2022-04-26 20:50:20|4144.97|4144.37|4144.72|4144.12|4144.97|4144.37|4144.72|4144.12|72
1651006230000|2022-04-26 20:50:30|4144.84|4144.24|4144.72|4144.12|4144.97|4144.37|4144.59|4143.99|39
1651006240000|2022-04-26 20:50:40|4144.59|4143.99|4144.72|4144.12|4145.22|4144.62|4144.59|4143.99|109
1651006250000|2022-04-26 20:50:50|4144.47|4143.87|4144.47|4143.87|4144.97|4144.37|4144.22|4143.62|201
1651006260000|2022-04-26 20:51:00|4144.72|4144.12|4144.97|4144.37|4144.97|4144.37|4144.47|4143.87|72
1651006270000|2022-04-26 20:51:10|4144.72|4144.12|4144.72|4144.12|4144.97|4144.37|4144.47|4143.87|108
1651006280000|2022-04-26 20:51:20|4144.97|4144.37|4144.97|4144.37|4144.97|4144.37|4144.72|4144.12|77
1651006290000|2022-04-26 20:51:30|4144.84|4144.24|4144.97|4144.37|4144.97|4144.37|4144.72|4144.12|24
1651006300000|2022-04-26 20:51:40|4144.59|4143.99|4144.47|4143.87|4144.72|4144.12|4144.47|4143.87|59
1651006310000|2022-04-26 20:51:50|4144.22|4143.62|4143.97|4143.37|4144.47|4143.87|4143.97|4143.37|66
1651006320000|2022-04-26 20:52:00|4144.09|4143.49|4144.22|4143.62|4144.22|4143.62|4143.97|4143.37|37
1651006330000|2022-04-26 20:52:10|4143.97|4143.37|4143.97|4143.37|4143.97|4143.37|4143.97|4143.37|77
1651006340000|2022-04-26 20:52:20|4143.72|4143.12|4143.59|4142.99|4143.72|4143.12|4143.47|4142.87|261
1651006350000|2022-04-26 20:52:30|4143.72|4143.12|4143.47|4142.87|4143.72|4143.12|4143.47|4142.87|85
1651006360000|2022-04-26 20:52:40|4143.72|4143.12|4142.72|4142.12|4143.72|4143.12|4142.72|4142.12|279
1651006370000|2022-04-26 20:52:50|4143.22|4142.62|4142.22|4141.62|4143.22|4142.62|4142.22|4141.62|179
1651006380000|2022-04-26 20:53:00|4142.47|4141.87|4143.47|4142.87|4143.59|4142.99|4142.47|4141.87|121
1651006390000|2022-04-26 20:53:10|4143.22|4142.62|4142.84|4142.24|4143.22|4142.62|4142.72|4142.12|49
1651006400000|2022-04-26 20:53:20|4142.72|4142.12|4143.09|4142.49|4143.34|4142.74|4142.59|4141.99|93
1651006410000|2022-04-26 20:53:30|4143.22|4142.62|4143.22|4142.62|4143.72|4143.12|4142.72|4142.12|78
1651006420000|2022-04-26 20:53:40|4143.09|4142.49|4143.72|4143.12|4143.72|4143.12|4142.97|4142.37|53
1651006430000|2022-04-26 20:53:50|4143.47|4142.87|4143.59|4142.99|4143.72|4143.12|4143.34|4142.74|25
1651006440000|2022-04-26 20:54:00|4143.72|4143.12|4143.72|4143.12|4143.72|4143.12|4143.22|4142.62|37
1651006450000|2022-04-26 20:54:10|4143.59|4142.99|4142.72|4142.12|4143.97|4143.37|4142.72|4142.12|70
1651006460000|2022-04-26 20:54:20|4142.84|4142.24|4142.72|4142.12|4142.97|4142.37|4142.72|4142.12|53
1651006470000|2022-04-26 20:54:30|4142.59|4141.99|4144.22|4143.62|4144.22|4143.62|4142.59|4141.99|101
1651006480000|2022-04-26 20:54:40|4144.09|4143.49|4144.97|4144.37|4145.22|4144.62|4143.97|4143.37|133
1651006490000|2022-04-26 20:54:50|4144.72|4144.12|4144.72|4144.12|4145.09|4144.49|4144.72|4144.12|134
1651006500000|2022-04-26 20:55:00|4144.84|4144.24|4144.59|4143.99|4145.09|4144.49|4144.47|4143.87|123
1651006510000|2022-04-26 20:55:10|4144.47|4143.87|4145.09|4144.49|4145.22|4144.62|4144.47|4143.87|102
1651006520000|2022-04-26 20:55:20|4145.22|4144.62|4145.09|4144.49|4145.22|4144.62|4144.97|4144.37|28
1651006530000|2022-04-26 20:55:30|4144.97|4144.37|4145.22|4144.62|4145.22|4144.62|4144.97|4144.37|206
1651006540000|2022-04-26 20:55:40|4145.09|4144.49|4145.22|4144.62|4145.22|4144.62|4144.97|4144.37|60
1651006550000|2022-04-26 20:55:50|4144.97|4144.37|4145.97|4145.37|4145.97|4145.37|4144.97|4144.37|220
1651006560000|2022-04-26 20:56:00|4146.09|4145.49|4146.47|4145.87|4146.72|4146.12|4146.09|4145.49|110
1651006570000|2022-04-26 20:56:10|4146.34|4145.74|4146.47|4145.87|4146.47|4145.87|4145.97|4145.37|60
1651006580000|2022-04-26 20:56:20|4146.34|4145.74|4146.47|4145.87|4146.72|4146.12|4146.09|4145.49|78
1651006590000|2022-04-26 20:56:30|4146.22|4145.62|4146.72|4146.12|4146.72|4146.12|4146.09|4145.49|110
1651006600000|2022-04-26 20:56:40|4146.59|4145.99|4146.72|4146.12|4146.72|4146.12|4146.47|4145.87|74
1651006610000|2022-04-26 20:56:50|4146.47|4145.87|4146.72|4146.12|4146.72|4146.12|4146.47|4145.87|80
1651006620000|2022-04-26 20:57:00|4146.47|4145.87|4146.59|4145.99|4146.59|4145.99|4146.47|4145.87|91
1651006630000|2022-04-26 20:57:10|4146.47|4145.87|4146.72|4146.12|4146.72|4146.12|4146.47|4145.87|63
1651006640000|2022-04-26 20:57:20|4146.47|4145.87|4146.47|4145.87|4146.47|4145.87|4146.47|4145.87|34
1651006650000|2022-04-26 20:57:30|4146.72|4146.12|4146.47|4145.87|4146.72|4146.12|4146.22|4145.62|107
1651006660000|2022-04-26 20:57:40|4146.34|4145.74|4146.22|4145.62|4146.34|4145.74|4146.09|4145.49|26
1651006670000|2022-04-26 20:57:50|4146.34|4145.74|4146.22|4145.62|4146.34|4145.74|4146.22|4145.62|68
1651006680000|2022-04-26 20:58:00|||||||||44
1651006690000|2022-04-26 20:58:10|4145.97|4145.37|4145.97|4145.37|4145.97|4145.37|4145.72|4145.12|48
1651006700000|2022-04-26 20:58:20|4145.72|4145.12|4145.47|4144.87|4145.97|4145.37|4145.47|4144.87|84
1651006710000|2022-04-26 20:58:30|4145.59|4144.99|4145.97|4145.37|4146.09|4145.49|4145.47|4144.87|46
1651006720000|2022-04-26 20:58:40|4146.09|4145.49|4145.72|4145.12|4146.22|4145.62|4145.72|4145.12|8
1651006730000|2022-04-26 20:58:50|4145.97|4145.37|4145.97|4145.37|4145.97|4145.37|4145.72|4145.12|38
1651006740000|2022-04-26 20:59:00|4146.22|4145.62|4145.72|4145.12|4146.22|4145.62|4145.47|4144.87|104
1651006750000|2022-04-26 20:59:10|4145.47|4144.87|4145.97|4145.37|4146.09|4145.49|4145.47|4144.87|108
1651006760000|2022-04-26 20:59:20|4145.47|4144.87|4144.84|4144.24|4145.47|4144.87|4144.84|4144.24|69
1651006770000|2022-04-26 20:59:30|4144.72|4144.12|4145.22|4144.62|4145.22|4144.62|4144.72|4144.12|51
1651006780000|2022-04-26 20:59:40|||||||||23
1651006790000|2022-04-26 20:59:50|4145.47|4144.87|4145.96|4144.46|4146.34|4145.74|4145.34|4144.46|61
1651006800000|2022-04-26 21:00:00|4146.11|4144.61|4146.5|4145|4146.54|4145.04|4146.11|4144.61|0
1651006810000|2022-04-26 21:00:10|4146.54|4145.04|4146.76|4145.26|4146.76|4145.26|4146.54|4145.04|0
1651006820000|2022-04-26 21:00:20|4146.8|4145.3|4146.8|4145.3|4146.8|4145.3|4146.8|4145.3|0
1651006830000|2022-04-26 21:00:30|4146.61|4145.11|4146.83|4145.33|4146.83|4145.33|4146.61|4145.11|0
1651006840000|2022-04-26 21:00:40|4146.87|4145.37|4146.47|4144.97|4146.87|4145.37|4146.47|4144.97|0
1651006850000|2022-04-26 21:00:50|4146.37|4144.87|4146.47|4144.97|4146.47|4144.97|4146.37|4144.87|0
1651006860000|2022-04-26 21:01:00|4146.44|4144.94|4146.87|4145.37|4146.87|4145.37|4146.44|4144.94|0
1651006920000|2022-04-26 21:02:00|4146.8|4145.3|4146.83|4145.33|4146.87|4145.37|4146.8|4145.3|0
1651006940000|2022-04-26 21:02:20|4146.69|4145.19|4146.69|4145.19|4146.69|4145.19|4146.69|4145.19|0
1651006970000|2022-04-26 21:02:50|4146.29|4144.79|4146.69|4145.19|4146.69|4145.19|4146.29|4144.79|0
1651006980000|2022-04-26 21:03:00|4146.72|4145.22|4146.72|4145.22|4146.72|4145.22|4146.72|4145.22|0
1651006990000|2022-04-26 21:03:10|4146.11|4144.61|4146.11|4144.61|4146.11|4144.61|4146.11|4144.61|0
1651007000000|2022-04-26 21:03:20|4146.91|4145.41|4146.91|4145.41|4146.91|4145.41|4146.91|4145.41|0
1651007010000|2022-04-26 21:03:30|4146.29|4144.79|4146.47|4144.97|4146.47|4144.97|4146.26|4144.76|0
1651007020000|2022-04-26 21:03:40|4146.76|4145.26|4146.8|4145.3|4146.8|4145.3|4146.76|4145.26|0
1651007030000|2022-04-26 21:03:50|4146.5|4145|4146.5|4145|4146.5|4145|4146.5|4145|0
1651007040000|2022-04-26 21:04:00|4146.61|4145.11|4146.58|4145.08|4146.61|4145.11|4146.58|4145.08|0
1651007050000|2022-04-26 21:04:10|4146.54|4145.04|4146.54|4145.04|4146.54|4145.04|4146.54|4145.04|0
1651007060000|2022-04-26 21:04:20|4146.61|4145.11|4146.61|4145.11|4146.61|4145.11|4146.61|4145.11|0
1651007070000|2022-04-26 21:04:30|4146.65|4145.15|4146.8|4145.3|4147.09|4145.59|4146.65|4145.15|0
1651007080000|2022-04-26 21:04:40|4146.87|4145.37|4146.8|4145.3|4146.91|4145.41|4146.8|4145.3|0
1651007090000|2022-04-26 21:04:50|4146.98|4145.48|4146.98|4145.48|4146.98|4145.48|4146.98|4145.48|0
1651007110000|2022-04-26 21:05:10|4147.05|4145.55|4147.05|4145.55|4147.05|4145.55|4147.05|4145.55|0
1651007130000|2022-04-26 21:05:30|4147.09|4145.59|4147.09|4145.59|4147.09|4145.59|4147.09|4145.59|0
1651007140000|2022-04-26 21:05:40|4147.2|4145.7|4147.2|4145.7|4147.2|4145.7|4147.2|4145.7|0
1651007150000|2022-04-26 21:05:50|4147.42|4145.92|4147.42|4145.92|4147.42|4145.92|4147.42|4145.92|0
1651007160000|2022-04-26 21:06:00|4147.67|4146.17|4147.6|4146.1|4147.67|4146.17|4147.56|4146.06|0
1651007170000|2022-04-26 21:06:10|4147.56|4146.06|4147.56|4146.06|4147.56|4146.06|4147.56|4146.06|0
1651007180000|2022-04-26 21:06:20|4147.6|4146.1|4147.89|4146.39|4147.89|4146.39|4147.6|4146.1|0
1651007190000|2022-04-26 21:06:30|4147.6|4146.1|4147.53|4146.03|4147.6|4146.1|4147.53|4146.03|0
1651007200000|2022-04-26 21:06:40|4147.56|4146.06|4147.49|4145.99|4147.56|4146.06|4147.49|4145.99|0
1651007210000|2022-04-26 21:06:50|4147.56|4146.06|4147.42|4145.92|4147.6|4146.1|4147.42|4145.92|0
1651007220000|2022-04-26 21:07:00|4147.38|4145.88|4147.38|4145.88|4147.38|4145.88|4147.38|4145.88|0
1651007240000|2022-04-26 21:07:20|4147.34|4145.84|4147.38|4145.88|4147.38|4145.88|4147.34|4145.84|0
1651007250000|2022-04-26 21:07:30|4147.53|4146.03|4147.6|4146.1|4147.6|4146.1|4147.53|4146.03|0
1651007260000|2022-04-26 21:07:40|4147.56|4146.06|4147.56|4146.06|4147.56|4146.06|4147.56|4146.06|0
1651007270000|2022-04-26 21:07:50|4147.6|4146.1|4147.6|4146.1|4147.6|4146.1|4147.6|4146.1|0
1651007280000|2022-04-26 21:08:00|4147.53|4146.03|4147.56|4146.06|4147.56|4146.06|4147.53|4146.03|0
1651007290000|2022-04-26 21:08:10|4147.53|4146.03|4147.56|4146.06|4147.67|4146.17|4147.53|4146.03|0
1651007300000|2022-04-26 21:08:20|4147.53|4146.03|4147.53|4146.03|4147.53|4146.03|4147.53|4146.03|0
1651007310000|2022-04-26 21:08:30|4147.56|4146.06|4147.53|4146.03|4147.56|4146.06|4147.53|4146.03|0
1651007320000|2022-04-26 21:08:40|4147.56|4146.06|4147.53|4146.03|4147.56|4146.06|4147.53|4146.03|0
1651007340000|2022-04-26 21:09:00|4147.49|4145.99|4147.49|4145.99|4147.49|4145.99|4147.49|4145.99|0
1651007350000|2022-04-26 21:09:10|4147.45|4145.95|4147.42|4145.92|4147.45|4145.95|4147.42|4145.92|0
1651007360000|2022-04-26 21:09:20|4147.49|4145.99|4147.42|4145.92|4147.49|4145.99|4147.42|4145.92|0
1651007370000|2022-04-26 21:09:30|4147.38|4145.88|4147.75|4146.25|4147.75|4146.25|4147.38|4145.88|0
1651007380000|2022-04-26 21:09:40|4147.78|4146.28|4147.89|4146.39|4147.89|4146.39|4147.78|4146.28|0
1651007390000|2022-04-26 21:09:50|4147.82|4146.32|4148.37|4146.87|4148.37|4146.87|4147.82|4146.32|0
1651007400000|2022-04-26 21:10:00|4148.44|4146.94|4148.15|4146.65|4148.44|4146.94|4148.15|4146.65|0
1651007410000|2022-04-26 21:10:10|4148.11|4146.61|4148.26|4146.76|4148.26|4146.76|4148.11|4146.61|0
1651007420000|2022-04-26 21:10:20|4148.33|4146.83|4148.18|4146.68|4148.33|4146.83|4148.18|4146.68|0
1651007430000|2022-04-26 21:10:30|4148.55|4147.05|4149.05|4147.55|4149.05|4147.55|4148.55|4147.05|0
1651007440000|2022-04-26 21:10:40|4149.02|4147.52|4148.95|4147.45|4149.02|4147.52|4148.95|4147.45|0
1651007450000|2022-04-26 21:10:50|4148.77|4147.27|4148.51|4147.01|4148.88|4147.38|4148.51|4147.01|0
1651007460000|2022-04-26 21:11:00|4148.88|4147.38|4148.99|4147.49|4148.99|4147.49|4148.88|4147.38|0
1651007470000|2022-04-26 21:11:10|4149.19|4147.69|4149.35|4147.85|4149.39|4147.89|4149.19|4147.69|0
1651007480000|2022-04-26 21:11:20|4149.39|4147.89|4149.35|4147.85|4149.39|4147.89|4149.35|4147.85|0
1651007490000|2022-04-26 21:11:30|4149.28|4147.78|4149.28|4147.78|4149.28|4147.78|4149.28|4147.78|0
1651007500000|2022-04-26 21:11:40|4149.32|4147.82|4149.32|4147.82|4149.32|4147.82|4149.32|4147.82|0
1651007520000|2022-04-26 21:12:00|4149.56|4148.06|4148.8|4147.3|4149.56|4148.06|4148.8|4147.3|0
1651007530000|2022-04-26 21:12:10|4148.84|4147.34|4148.95|4147.45|4148.99|4147.49|4148.8|4147.3|0
1651007540000|2022-04-26 21:12:20|4148.99|4147.49|4148.51|4147.01|4149.02|4147.52|4148.51|4147.01|0
1651007550000|2022-04-26 21:12:30|4148.26|4146.76|4148.26|4146.76|4148.26|4146.76|4148.26|4146.76|0
1651007560000|2022-04-26 21:12:40|4148.04|4146.54|4147.89|4146.39|4148.04|4146.54|4147.85|4146.35|0
1651007570000|2022-04-26 21:12:50|4147.82|4146.32|4147.74|4146.24|4147.82|4146.32|4147.71|4146.21|0
1651007580000|2022-04-26 21:13:00|4148.18|4146.68|4148.15|4146.65|4148.18|4146.68|4148.15|4146.65|0
1651007590000|2022-04-26 21:13:10|4148.18|4146.68|4148.18|4146.68|4148.18|4146.68|4148.18|4146.68|0
1651007600000|2022-04-26 21:13:20|4147.93|4146.43|4147.93|4146.43|4147.93|4146.43|4147.93|4146.43|0
1651007610000|2022-04-26 21:13:30|4147.89|4146.39|4147.93|4146.43|4147.93|4146.43|4147.89|4146.39|0
1651007630000|2022-04-26 21:13:50|4148.15|4146.65|4147.96|4146.46|4148.15|4146.65|4147.96|4146.46|0
1651007640000|2022-04-26 21:14:00|4148.26|4146.76|4148.44|4146.94|4148.44|4146.94|4148.15|4146.65|0
1651007650000|2022-04-26 21:14:10|4148.29|4146.79|4149.24|4147.74|4149.28|4147.78|4148.29|4146.79|0
1651007660000|2022-04-26 21:14:20|4149.21|4147.71|4149.24|4147.74|4149.24|4147.74|4149.21|4147.71|0
1651007670000|2022-04-26 21:14:30|4148.95|4147.45|4148.95|4147.45|4148.95|4147.45|4148.95|4147.45|0
1651007680000|2022-04-26 21:14:40|4149.49|4147.99|4149.49|4147.99|4149.49|4147.99|4149.49|4147.99|0
1651007710000|2022-04-26 21:15:10|4149.53|4148.03|4149.49|4147.99|4149.53|4148.03|4149.49|4147.99|0
1651007720000|2022-04-26 21:15:20|4149.67|4148.17|4149.67|4148.17|4149.67|4148.17|4149.67|4148.17|0
1651007740000|2022-04-26 21:15:40|4149.49|4147.99|4149.67|4148.17|4149.67|4148.17|4149.45|4147.95|0
1651007750000|2022-04-26 21:15:50|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|0
1651007760000|2022-04-26 21:16:00|4149.49|4147.99|4149.32|4147.82|4149.49|4147.99|4149.32|4147.82|0
1651007790000|2022-04-26 21:16:30|4149.39|4147.89|4149.32|4147.82|4149.39|4147.89|4149.32|4147.82|0
1651007800000|2022-04-26 21:16:40|4148.55|4147.05|4149.64|4148.14|4149.64|4148.14|4148.55|4147.05|0
1651007820000|2022-04-26 21:17:00|4148.55|4147.05|4149.13|4147.63|4149.13|4147.63|4148.55|4147.05|0
1651007840000|2022-04-26 21:17:20|4149.1|4147.6|4149.1|4147.6|4149.1|4147.6|4149.1|4147.6|0
1651007850000|2022-04-26 21:17:30|4149.24|4147.74|4149.24|4147.74|4149.24|4147.74|4149.24|4147.74|0
1651007870000|2022-04-26 21:17:50|4149.28|4147.78|4149.28|4147.78|4149.28|4147.78|4149.28|4147.78|0
1651007880000|2022-04-26 21:18:00|4149.49|4147.99|4149.49|4147.99|4149.49|4147.99|4149.49|4147.99|0
1651007890000|2022-04-26 21:18:10|4149.67|4148.17|4149.67|4148.17|4149.67|4148.17|4149.67|4148.17|0
1651007900000|2022-04-26 21:18:20|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|0
1651007930000|2022-04-26 21:18:50|4149.6|4148.1|4149.6|4148.1|4149.6|4148.1|4149.6|4148.1|0
1651007960000|2022-04-26 21:19:20|4150.04|4148.54|4149.78|4148.28|4150.04|4148.54|4149.78|4148.28|0
1651007970000|2022-04-26 21:19:30|4149.97|4148.47|4149.78|4148.28|4149.97|4148.47|4149.78|4148.28|0
1651007980000|2022-04-26 21:19:40|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|0
1651008000000|2022-04-26 21:20:00|4149.71|4148.21|4149.71|4148.21|4149.71|4148.21|4149.71|4148.21|0
1651008010000|2022-04-26 21:20:10|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|0
1651008020000|2022-04-26 21:20:20|4149.6|4148.1|4149.39|4147.89|4149.6|4148.1|4149.39|4147.89|0
1651008030000|2022-04-26 21:20:30|4149.49|4147.99|4149.75|4148.25|4149.75|4148.25|4149.49|4147.99|0
1651008050000|2022-04-26 21:20:50|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|0
1651008090000|2022-04-26 21:21:30|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|0
1651008100000|2022-04-26 21:21:40|4150.26|4148.76|4150.26|4148.76|4150.26|4148.76|4150.26|4148.76|0
1651008120000|2022-04-26 21:22:00|4150.29|4148.79|4150.29|4148.79|4150.29|4148.79|4150.29|4148.79|0
1651008130000|2022-04-26 21:22:10|4150.33|4148.83|4150.29|4148.79|4150.33|4148.83|4150.29|4148.79|0
1651008140000|2022-04-26 21:22:20|4150.33|4148.83|4150.29|4148.79|4150.33|4148.83|4150.29|4148.79|0
1651008150000|2022-04-26 21:22:30|4150.33|4148.83|4150.33|4148.83|4150.33|4148.83|4150.33|4148.83|0
1651008160000|2022-04-26 21:22:40|4150.29|4148.79|4150.44|4148.94|4150.77|4149.27|4150.29|4148.79|0
1651008180000|2022-04-26 21:23:00|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|0
1651008240000|2022-04-26 21:24:00|4149.71|4148.21|4149.71|4148.21|4149.71|4148.21|4149.71|4148.21|0
1651008250000|2022-04-26 21:24:10|4149.67|4148.17|4149.67|4148.17|4149.67|4148.17|4149.67|4148.17|0
1651008260000|2022-04-26 21:24:20|4149.64|4148.14|4149.67|4148.17|4149.67|4148.17|4149.64|4148.14|0
1651008290000|2022-04-26 21:24:50|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|0
1651008350000|2022-04-26 21:25:50|4149.45|4147.95|4149.45|4147.95|4149.45|4147.95|4149.45|4147.95|0
1651008380000|2022-04-26 21:26:20|4149.49|4147.99|4149.49|4147.99|4149.49|4147.99|4149.49|4147.99|0
1651008390000|2022-04-26 21:26:30|4149.56|4148.06|4149.56|4148.06|4149.56|4148.06|4149.56|4148.06|0
1651008400000|2022-04-26 21:26:40|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|0
1651008420000|2022-04-26 21:27:00|4149.78|4148.28|4149.78|4148.28|4149.78|4148.28|4149.78|4148.28|0
1651008430000|2022-04-26 21:27:10|4149.75|4148.25|4149.75|4148.25|4149.75|4148.25|4149.71|4148.21|0
1651008440000|2022-04-26 21:27:20|4149.71|4148.21|4149.75|4148.25|4149.75|4148.25|4149.71|4148.21|0
1651008450000|2022-04-26 21:27:30|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|0
1651008480000|2022-04-26 21:28:00|4150.35|4148.85|4150.55|4149.05|4150.55|4149.05|4150.35|4148.85|0
1651008490000|2022-04-26 21:28:10|4151.06|4149.56|4151.32|4149.82|4151.32|4149.82|4151.06|4149.56|0
1651008500000|2022-04-26 21:28:20|4150.92|4149.42|4151.32|4149.82|4151.32|4149.82|4150.92|4149.42|0
1651008510000|2022-04-26 21:28:30|4151.21|4149.71|4151.36|4149.86|4151.36|4149.86|4151.21|4149.71|0
1651008520000|2022-04-26 21:28:40|4151.58|4150.08|4151.58|4150.08|4151.58|4150.08|4151.58|4150.08|0
1651008530000|2022-04-26 21:28:50|4151.54|4150.04|4151.54|4150.04|4151.54|4150.04|4151.54|4150.04|0
1651008540000|2022-04-26 21:29:00|4151.58|4150.08|4151.58|4150.08|4151.58|4150.08|4151.58|4150.08|0
1651008550000|2022-04-26 21:29:10|4151.61|4150.11|4151.94|4150.44|4151.94|4150.44|4151.58|4150.08|0
1651008570000|2022-04-26 21:29:30|4152.53|4151.03|4152.53|4151.03|4152.53|4151.03|4152.53|4151.03|0
1651008580000|2022-04-26 21:29:40|4152.31|4150.81|4152.31|4150.81|4152.31|4150.81|4152.31|4150.81|0
1651008590000|2022-04-26 21:29:50|4152.27|4150.77|4152.24|4150.74|4152.49|4150.99|4152.24|4150.74|0
1651008600000|2022-04-26 21:30:00|4152.2|4150.7|4152.35|4150.85|4152.35|4150.85|4152.2|4150.7|0
1651008610000|2022-04-26 21:30:10|4152.31|4150.81|4152.58|4151.08|4152.58|4151.08|4152.31|4150.81|0
1651008630000|2022-04-26 21:30:30|4152.47|4150.97|4152.47|4150.97|4152.47|4150.97|4152.47|4150.97|0
1651008640000|2022-04-26 21:30:40|4152.36|4150.86|4152.44|4150.94|4152.44|4150.94|4152.36|4150.86|0
1651008650000|2022-04-26 21:30:50|4152.51|4151.01|4152.55|4151.05|4152.55|4151.05|4152.51|4151.01|0
1651008660000|2022-04-26 21:31:00|4152.58|4151.08|4152.51|4151.01|4152.58|4151.08|4152.47|4150.97|0
1651008670000|2022-04-26 21:31:10|4152.58|4151.08|4152.58|4151.08|4152.58|4151.08|4152.58|4151.08|0
1651008690000|2022-04-26 21:31:30|4152.76|4151.26|4152.76|4151.26|4152.76|4151.26|4152.76|4151.26|0
1651008710000|2022-04-26 21:31:50|4153.09|4151.59|4153.12|4151.62|4153.12|4151.62|4153.09|4151.59|0
1651008720000|2022-04-26 21:32:00|4153.38|4151.88|4153.38|4151.88|4153.38|4151.88|4153.38|4151.88|0
1651008730000|2022-04-26 21:32:10|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|0
1651008740000|2022-04-26 21:32:20|4153.78|4152.28|4153.78|4152.28|4153.78|4152.28|4153.78|4152.28|0
1651008750000|2022-04-26 21:32:30|4154.04|4152.54|4154.25|4152.75|4154.25|4152.75|4154.04|4152.54|0
1651008760000|2022-04-26 21:32:40|4153.67|4152.17|4154.44|4152.94|4154.44|4152.94|4153.67|4152.17|0
1651008770000|2022-04-26 21:32:50|4154.4|4152.9|4154.73|4153.23|4154.91|4153.41|4154.4|4152.9|0
1651008780000|2022-04-26 21:33:00|4154.55|4153.05|4154.55|4153.05|4154.55|4153.05|4154.55|4153.05|0
1651008790000|2022-04-26 21:33:10|4154.18|4152.68|4154.66|4153.16|4154.66|4153.16|4154.18|4152.68|0
1651008800000|2022-04-26 21:33:20|4154.73|4153.23|4154.91|4153.41|4154.91|4153.41|4154.73|4153.23|0
1651008820000|2022-04-26 21:33:40|4155.06|4153.56|4155.24|4153.74|4155.6|4154.1|4155.06|4153.56|0
1651008830000|2022-04-26 21:33:50|4155.06|4153.56|4154.69|4153.19|4155.06|4153.56|4154.69|4153.19|0
1651008840000|2022-04-26 21:34:00|4154.55|4153.05|4154.36|4152.86|4154.55|4153.05|4154.18|4152.68|0
1651008850000|2022-04-26 21:34:10|4154.04|4152.54|4154.04|4152.54|4154.18|4152.68|4153.67|4152.17|0
1651008860000|2022-04-26 21:34:20|4153.45|4151.95|4154|4152.5|4154|4152.5|4153.45|4151.95|0
1651008900000|2022-04-26 21:35:00|4154.18|4152.68|4154.18|4152.68|4154.18|4152.68|4154.18|4152.68|0
1651008910000|2022-04-26 21:35:10|4154.36|4152.86|4154.36|4152.86|4154.36|4152.86|4154.18|4152.68|0
1651008920000|2022-04-26 21:35:20|4154.18|4152.68|4154.18|4152.68|4154.18|4152.68|4154.18|4152.68|0
1651008940000|2022-04-26 21:35:40|4153.82|4152.32|4153.82|4152.32|4153.82|4152.32|4153.82|4152.32|0
1651008970000|2022-04-26 21:36:10|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|0
1651008980000|2022-04-26 21:36:20|4152.91|4151.41|4152.73|4151.23|4152.91|4151.41|4152.73|4151.23|0
1651009010000|2022-04-26 21:36:50|4152.98|4151.48|4153.27|4151.77|4153.27|4151.77|4152.98|4151.48|0
1651009020000|2022-04-26 21:37:00|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|0
1651009050000|2022-04-26 21:37:30|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|0
1651009090000|2022-04-26 21:38:10|4153.23|4151.73|4153.23|4151.73|4153.23|4151.73|4153.23|4151.73|0
1651009110000|2022-04-26 21:38:30|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|0
1651009120000|2022-04-26 21:38:40|4152.91|4151.41|4153.23|4151.73|4153.23|4151.73|4152.91|4151.41|0
1651009130000|2022-04-26 21:38:50|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|0
1651009140000|2022-04-26 21:39:00|4153.09|4151.59|4153.05|4151.55|4153.09|4151.59|4153.05|4151.55|0
1651009160000|2022-04-26 21:39:20|4153.01|4151.51|4153.01|4151.51|4153.01|4151.51|4153.01|4151.51|0
1651009180000|2022-04-26 21:39:40|4152.91|4151.41|4152.91|4151.41|4153.05|4151.55|4152.91|4151.41|0
1651009190000|2022-04-26 21:39:50|4153.09|4151.59|4153.45|4151.95|4153.45|4151.95|4153.01|4151.51|0
1651009220000|2022-04-26 21:40:20|4153.52|4152.02|4153.38|4151.88|4153.52|4152.02|4153.38|4151.88|0
1651009230000|2022-04-26 21:40:30|4153.49|4151.99|4153.6|4152.1|4153.74|4152.24|4153.41|4151.91|0
1651009260000|2022-04-26 21:41:00|4153.23|4151.73|4153.23|4151.73|4153.23|4151.73|4153.23|4151.73|0
1651009270000|2022-04-26 21:41:10|4153.09|4151.59|4153.41|4151.91|4153.78|4152.28|4153.09|4151.59|0
1651009280000|2022-04-26 21:41:20|4153.09|4151.59|4154.18|4152.68|4154.18|4152.68|4153.09|4151.59|0
1651009300000|2022-04-26 21:41:40|4153.63|4152.13|4154.11|4152.61|4154.11|4152.61|4153.63|4152.13|0
1651009310000|2022-04-26 21:41:50|4153.63|4152.13|4153.63|4152.13|4153.63|4152.13|4153.63|4152.13|0
1651009330000|2022-04-26 21:42:10|4153.45|4151.95|4153.27|4151.77|4153.45|4151.95|4153.27|4151.77|0
1651009350000|2022-04-26 21:42:30|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|0
1651009360000|2022-04-26 21:42:40|4153.63|4152.13|4153.63|4152.13|4153.63|4152.13|4153.63|4152.13|0
1651009370000|2022-04-26 21:42:50|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|0
1651009380000|2022-04-26 21:43:00|4153.31|4151.81|4153.56|4152.06|4153.56|4152.06|4153.31|4151.81|0
1651009410000|2022-04-26 21:43:30|4153.2|4151.7|4153.63|4152.13|4153.63|4152.13|4153.2|4151.7|0
1651009420000|2022-04-26 21:43:40|4153.6|4152.1|4153.63|4152.13|4153.63|4152.13|4153.6|4152.1|0
1651009440000|2022-04-26 21:44:00|4153.6|4152.1|4153.2|4151.7|4153.6|4152.1|4153.2|4151.7|0
1651009450000|2022-04-26 21:44:10|4153.52|4152.02|4153.38|4151.88|4153.52|4152.02|4153.38|4151.88|0
1651009470000|2022-04-26 21:44:30|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|0
1651009510000|2022-04-26 21:45:10|4153.41|4151.91|4153.41|4151.91|4153.41|4151.91|4153.41|4151.91|0
1651009520000|2022-04-26 21:45:20|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|4153.45|4151.95|0
1651009530000|2022-04-26 21:45:30|4153.63|4152.13|4153.82|4152.32|4153.82|4152.32|4153.63|4152.13|0
1651009550000|2022-04-26 21:45:50|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|4154|4152.5|0
1651009560000|2022-04-26 21:46:00|4154|4152.5|4154.25|4152.75|4154.25|4152.75|4153.93|4152.43|0
1651009570000|2022-04-26 21:46:10|4154.33|4152.83|4154.55|4153.05|4154.55|4153.05|4154.33|4152.83|0
1651009580000|2022-04-26 21:46:20|4154.51|4153.01|4154.51|4153.01|4154.51|4153.01|4154.51|4153.01|0
1651009590000|2022-04-26 21:46:30|4154.29|4152.79|4154.15|4152.65|4154.29|4152.79|4154.15|4152.65|0
1651009650000|2022-04-26 21:47:30|4154.11|4152.61|4154|4152.5|4154.15|4152.65|4154|4152.5|0
1651009680000|2022-04-26 21:48:00|4154.04|4152.54|4153.96|4152.46|4154.04|4152.54|4153.96|4152.46|0
1651009740000|2022-04-26 21:49:00|4153.93|4152.43|4153.93|4152.43|4153.93|4152.43|4153.93|4152.43|0
1651009750000|2022-04-26 21:49:10|4153.67|4152.17|4153.67|4152.17|4153.67|4152.17|4153.67|4152.17|0
1651009760000|2022-04-26 21:49:20|4153.63|4152.13|4153.52|4152.02|4153.63|4152.13|4153.52|4152.02|0
1651009770000|2022-04-26 21:49:30|4153.49|4151.99|4153.52|4152.02|4153.52|4152.02|4153.49|4151.99|0
1651009790000|2022-04-26 21:49:50|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|0
1651009820000|2022-04-26 21:50:20|4153.31|4151.81|4152.91|4151.41|4153.31|4151.81|4152.91|4151.41|0
1651009830000|2022-04-26 21:50:30|4152.66|4151.16|4152.66|4151.16|4152.66|4151.16|4152.66|4151.16|0
1651009860000|2022-04-26 21:51:00|4152.55|4151.05|4152.47|4150.97|4152.55|4151.05|4152.47|4150.97|0
1651009910000|2022-04-26 21:51:50|4152.84|4151.34|4152.95|4151.45|4152.95|4151.45|4152.84|4151.34|0
1651009920000|2022-04-26 21:52:00|4153.01|4151.51|4153.01|4151.51|4153.01|4151.51|4153.01|4151.51|0
1651009940000|2022-04-26 21:52:20|4153.23|4151.73|4153.41|4151.91|4153.41|4151.91|4153.23|4151.73|0
1651009950000|2022-04-26 21:52:30|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|0
1651009960000|2022-04-26 21:52:40|4153.41|4151.91|4153.38|4151.88|4153.41|4151.91|4153.38|4151.88|0
1651009970000|2022-04-26 21:52:50|4153.41|4151.91|4153.23|4151.73|4153.41|4151.91|4153.05|4151.55|0
1651009980000|2022-04-26 21:53:00|4153.2|4151.7|4154.07|4152.57|4154.07|4152.57|4153.2|4151.7|0
1651009990000|2022-04-26 21:53:10|4154.11|4152.61|4154.11|4152.61|4154.11|4152.61|4154.11|4152.61|0
1651010000000|2022-04-26 21:53:20|4154.04|4152.54|4154|4152.5|4154.04|4152.54|4154|4152.5|0
1651010010000|2022-04-26 21:53:30|4154.07|4152.57|4154.07|4152.57|4154.07|4152.57|4153.82|4152.32|0
1651010020000|2022-04-26 21:53:40|4153.71|4152.21|4154.44|4152.94|4154.44|4152.94|4153.71|4152.21|0
1651010030000|2022-04-26 21:53:50|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|0
1651010070000|2022-04-26 21:54:30|4154.58|4153.08|4154.58|4153.08|4154.58|4153.08|4154.58|4153.08|0
1651010080000|2022-04-26 21:54:40|4154.84|4153.34|4154.84|4153.34|4154.84|4153.34|4154.84|4153.34|0
1651010090000|2022-04-26 21:54:50|4154.77|4153.27|4154.77|4153.27|4154.77|4153.27|4154.77|4153.27|0
1651010110000|2022-04-26 21:55:10|4154.73|4153.23|4154.47|4152.97|4154.73|4153.23|4154.47|4152.97|0
1651010120000|2022-04-26 21:55:20|4154.73|4153.23|4154.73|4153.23|4154.73|4153.23|4154.73|4153.23|0
1651010150000|2022-04-26 21:55:50|4154.47|4152.97|4154.66|4153.16|4154.66|4153.16|4154.47|4152.97|0
1651010160000|2022-04-26 21:56:00|4154.69|4153.19|4154.73|4153.23|4154.77|4153.27|4154.69|4153.19|0
1651010170000|2022-04-26 21:56:10|4154.62|4153.12|4154.36|4152.86|4154.62|4153.12|4154.36|4152.86|0
1651010180000|2022-04-26 21:56:20|4154.29|4152.79|4154.29|4152.79|4154.29|4152.79|4154.29|4152.79|0
1651010200000|2022-04-26 21:56:40|4154.47|4152.97|4154.62|4153.12|4154.62|4153.12|4154.47|4152.97|0
1651010210000|2022-04-26 21:56:50|4154.77|4153.27|4154.77|4153.27|4154.77|4153.27|4154.77|4153.27|0
1651010230000|2022-04-26 21:57:10|4154.62|4153.12|4154.51|4153.01|4154.62|4153.12|4154.51|4153.01|0
1651010240000|2022-04-26 21:57:20|4154.77|4153.27|4154.77|4153.27|4154.77|4153.27|4154.77|4153.27|0
1651010250000|2022-04-26 21:57:30|4155.31|4153.81|4154.95|4153.45|4155.31|4153.81|4154.95|4153.45|0
1651010260000|2022-04-26 21:57:40|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|0
1651010280000|2022-04-26 21:58:00|4154.84|4153.34|4154.84|4153.34|4154.84|4153.34|4154.84|4153.34|0
1651010290000|2022-04-26 21:58:10|4155.06|4153.56|4155.06|4153.56|4155.06|4153.56|4155.06|4153.56|0
1651010300000|2022-04-26 21:58:20|4154.88|4153.38|4154.84|4153.34|4154.88|4153.38|4154.84|4153.34|0
1651010310000|2022-04-26 21:58:30|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|0
1651010330000|2022-04-26 21:58:50|4154.91|4153.41|4154.91|4153.41|4154.91|4153.41|4154.91|4153.41|0
1651010340000|2022-04-26 21:59:00|4155.17|4153.67|4154.91|4153.41|4155.17|4153.67|4154.91|4153.41|0
1651010350000|2022-04-26 21:59:10|4154.99|4153.49|4155.2|4153.7|4155.35|4153.85|4154.99|4153.49|0
1651010360000|2022-04-26 21:59:20|4155.35|4153.85|4154.84|4153.34|4155.35|4153.85|4154.84|4153.34|0
1651010370000|2022-04-26 21:59:30|4155.02|4153.52|4155.17|4153.67|4155.17|4153.67|4154.69|4153.19|0
1651010380000|2022-04-26 21:59:40|4155.2|4153.7|4154.88|4153.38|4155.2|4153.7|4154.88|4153.38|0
1651010390000|2022-04-26 21:59:50|4155.06|4153.56|4155.5|4154|4155.5|4154|4155.06|4153.56|0
1651010400000|2022-04-26 22:00:00|4155.84|4155.24|4158.09|4157.49|4160.09|4159.49|4155.84|4155.24|452
1651010410000|2022-04-26 22:00:10|4158.47|4157.87|4159.72|4159.12|4159.72|4159.12|4157.47|4156.87|353
1651010420000|2022-04-26 22:00:20|4159.84|4159.24|4159.34|4158.74|4159.97|4159.37|4159.09|4158.49|158
1651010430000|2022-04-26 22:00:30|4159.59|4158.99|4157.09|4156.49|4159.84|4159.24|4156.59|4155.99|220
1651010440000|2022-04-26 22:00:40|4158.47|4157.87|4156.97|4156.37|4158.84|4158.24|4156.97|4156.37|128
1651010450000|2022-04-26 22:00:50|4156.47|4155.87|4157.47|4156.87|4158.72|4158.12|4156.47|4155.87|179
1651010460000|2022-04-26 22:01:00|4157.59|4156.99|4155.84|4155.24|4157.59|4156.99|4155.09|4154.49|158
1651010470000|2022-04-26 22:01:10|4155.97|4155.37|4157.47|4156.87|4157.47|4156.87|4155.97|4155.37|102
1651010480000|2022-04-26 22:01:20|4157.84|4157.24|4157.97|4157.37|4157.97|4157.37|4157.72|4157.12|72
1651010490000|2022-04-26 22:01:30|4157.72|4157.12|4157.72|4157.12|4157.72|4157.12|4156.72|4156.12|90
1651010500000|2022-04-26 22:01:40|4157.47|4156.87|4156.72|4156.12|4157.47|4156.87|4156.72|4156.12|46
1651010510000|2022-04-26 22:01:50|4156.97|4156.37|4155.97|4155.37|4156.97|4156.37|4155.97|4155.37|77
1651010520000|2022-04-26 22:02:00|4156.09|4155.49|4156.47|4155.87|4156.72|4156.12|4155.97|4155.37|69
1651010530000|2022-04-26 22:02:10|4156.34|4155.74|4154.97|4154.37|4156.34|4155.74|4154.97|4154.37|129
1651010540000|2022-04-26 22:02:20|4155.09|4154.49|4154.72|4154.12|4155.09|4154.49|4154.72|4154.12|39
1651010550000|2022-04-26 22:02:30|4154.84|4154.24|4154.72|4154.12|4155.22|4154.62|4154.72|4154.12|115
1651010560000|2022-04-26 22:02:40|4154.97|4154.37|4154.84|4154.24|4154.97|4154.37|4154.47|4153.87|45
1651010570000|2022-04-26 22:02:50|4154.97|4154.37|4157.97|4157.37|4157.97|4157.37|4154.97|4154.37|283
1651010580000|2022-04-26 22:03:00|4157.72|4157.12|4157.59|4156.99|4157.97|4157.37|4157.22|4156.62|158
1651010590000|2022-04-26 22:03:10|4157.47|4156.87|4158.59|4157.99|4158.72|4158.12|4157.47|4156.87|111
1651010600000|2022-04-26 22:03:20|4158.47|4157.87|4158.72|4158.12|4158.72|4158.12|4158.22|4157.62|129
1651010610000|2022-04-26 22:03:30|4158.34|4157.74|4157.97|4157.37|4158.34|4157.74|4157.72|4157.12|73
1651010620000|2022-04-26 22:03:40|4157.72|4157.12|4158.22|4157.62|4158.22|4157.62|4157.72|4157.12|62
1651010630000|2022-04-26 22:03:50|4158.47|4157.87|4158.47|4157.87|4158.72|4158.12|4158.47|4157.87|39
1651010640000|2022-04-26 22:04:00|4158.72|4158.12|4158.72|4158.12|4158.72|4158.12|4158.22|4157.62|96
1651010650000|2022-04-26 22:04:10|4158.97|4158.37|4159.59|4158.99|4159.72|4159.12|4158.97|4158.37|106
1651010660000|2022-04-26 22:04:20|4159.72|4159.12|4160.34|4159.74|4161.22|4160.62|4159.47|4158.87|367
1651010670000|2022-04-26 22:04:30|4160.22|4159.62|4159.97|4159.37|4160.47|4159.87|4159.97|4159.37|58
1651010680000|2022-04-26 22:04:40|4159.72|4159.12|4160.72|4160.12|4160.72|4160.12|4159.72|4159.12|59
1651010690000|2022-04-26 22:04:50|4160.59|4159.99|4160.22|4159.62|4160.59|4159.99|4160.22|4159.62|48
1651010700000|2022-04-26 22:05:00|4160.34|4159.74|4161.47|4160.87|4161.47|4160.87|4160.22|4159.62|86
1651010710000|2022-04-26 22:05:10|4161.34|4160.74|4161.72|4161.12|4161.84|4161.24|4161.22|4160.62|147
1651010720000|2022-04-26 22:05:20|4161.59|4160.99|4161.59|4160.99|4161.72|4161.12|4161.22|4160.62|139
1651010730000|2022-04-26 22:05:30|4161.47|4160.87|4160.97|4160.37|4161.72|4161.12|4159.97|4159.37|142
1651010740000|2022-04-26 22:05:40|4160.72|4160.12|4160.72|4160.12|4160.97|4160.37|4160.47|4159.87|66
1651010750000|2022-04-26 22:05:50|4160.97|4160.37|4163.22|4162.62|4163.59|4162.99|4160.97|4160.37|356
1651010760000|2022-04-26 22:06:00|4162.97|4162.37|4164.47|4163.87|4164.47|4163.87|4162.47|4161.87|282
1651010770000|2022-04-26 22:06:10|4164.22|4163.62|4164.22|4163.62|4164.47|4163.87|4164.09|4163.49|176
1651010780000|2022-04-26 22:06:20|4164.47|4163.87|4165.97|4165.37|4166.22|4165.62|4164.47|4163.87|419
1651010790000|2022-04-26 22:06:30|4165.47|4164.87|4166.47|4165.87|4166.72|4166.12|4165.22|4164.62|260
1651010800000|2022-04-26 22:06:40|4166.59|4165.99|4166.47|4165.87|4167.22|4166.62|4165.72|4165.12|183
1651010810000|2022-04-26 22:06:50|4166.72|4166.12|4166.47|4165.87|4166.97|4166.37|4165.97|4165.37|108
1651010820000|2022-04-26 22:07:00|4166.59|4165.99|4167.47|4166.87|4167.72|4167.12|4165.97|4165.37|239
1651010830000|2022-04-26 22:07:10|4167.22|4166.62|4166.72|4166.12|4167.22|4166.62|4166.72|4166.12|52
1651010840000|2022-04-26 22:07:20|4166.47|4165.87|4166.22|4165.62|4166.59|4165.99|4165.72|4165.12|102
1651010850000|2022-04-26 22:07:30|4166.47|4165.87|4166.47|4165.87|4166.72|4166.12|4165.97|4165.37|81
1651010860000|2022-04-26 22:07:40|4166.72|4166.12|4167.47|4166.87|4167.47|4166.87|4166.47|4165.87|49
1651010870000|2022-04-26 22:07:50|4167.72|4167.12|4167.22|4166.62|4167.97|4167.37|4166.72|4166.12|106
1651010880000|2022-04-26 22:08:00|4167.09|4166.49|4167.72|4167.12|4167.72|4167.12|4166.84|4166.24|28
1651010890000|2022-04-26 22:08:10|4167.97|4167.37|4167.59|4166.99|4167.97|4167.37|4167.47|4166.87|56
1651010900000|2022-04-26 22:08:20|4167.47|4166.87|4167.72|4167.12|4167.84|4167.24|4167.22|4166.62|32
1651010910000|2022-04-26 22:08:30|4167.59|4166.99|4169.22|4168.62|4169.72|4169.12|4166.97|4166.37|314
1651010920000|2022-04-26 22:08:40|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4168.97|4168.37|84
1651010930000|2022-04-26 22:08:50|4169.59|4168.99|4169.97|4169.37|4170.34|4169.74|4169.59|4168.99|88
1651010940000|2022-04-26 22:09:00|4170.22|4169.62|4170.47|4169.87|4170.72|4170.12|4169.72|4169.12|103
1651010950000|2022-04-26 22:09:10|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|44
1651010960000|2022-04-26 22:09:20|4170.97|4170.37|4171.47|4170.87|4171.84|4171.24|4170.97|4170.37|135
1651010970000|2022-04-26 22:09:30|4171.22|4170.62|4170.72|4170.12|4171.72|4171.12|4170.72|4170.12|73
1651010980000|2022-04-26 22:09:40|4170.84|4170.24|4170.09|4169.49|4170.84|4170.24|4169.97|4169.37|85
1651010990000|2022-04-26 22:09:50|4169.97|4169.37|4169.22|4168.62|4169.97|4169.37|4168.97|4168.37|107
1651011000000|2022-04-26 22:10:00|4169.47|4168.87|4170.72|4170.12|4170.72|4170.12|4169.47|4168.87|102
1651011010000|2022-04-26 22:10:10|4171.22|4170.62|4171.97|4171.37|4171.97|4171.37|4171.22|4170.62|83
1651011020000|2022-04-26 22:10:20|4171.72|4171.12|4171.72|4171.12|4172.47|4171.87|4171.47|4170.87|185
1651011030000|2022-04-26 22:10:30|4171.84|4171.24|4172.34|4171.74|4172.47|4171.87|4171.84|4171.24|94
1651011040000|2022-04-26 22:10:40|4172.47|4171.87|4171.84|4171.24|4172.59|4171.99|4171.84|4171.24|86
1651011050000|2022-04-26 22:10:50|4171.72|4171.12|4171.72|4171.12|4172.47|4171.87|4171.72|4171.12|102
1651011060000|2022-04-26 22:11:00|4171.84|4171.24|4172.09|4171.49|4172.47|4171.87|4171.09|4170.49|101
1651011070000|2022-04-26 22:11:10|4171.97|4171.37|4170.47|4169.87|4171.97|4171.37|4170.22|4169.62|128
1651011080000|2022-04-26 22:11:20|4170.34|4169.74|4170.09|4169.49|4170.47|4169.87|4169.34|4168.74|76
1651011090000|2022-04-26 22:11:30|4170.47|4169.87|4169.47|4168.87|4170.47|4169.87|4169.22|4168.62|183
1651011100000|2022-04-26 22:11:40|4169.34|4168.74|4169.97|4169.37|4170.22|4169.62|4169.34|4168.74|66
1651011110000|2022-04-26 22:11:50|4170.22|4169.62|4169.72|4169.12|4170.47|4169.87|4169.59|4168.99|81
1651011120000|2022-04-26 22:12:00|4169.47|4168.87|4170.72|4170.12|4171.72|4171.12|4169.47|4168.87|184
1651011130000|2022-04-26 22:12:10|4170.47|4169.87|4169.72|4169.12|4170.59|4169.99|4169.47|4168.87|149
1651011140000|2022-04-26 22:12:20|4169.59|4168.99|4169.22|4168.62|4169.59|4168.99|4169.22|4168.62|31
1651011150000|2022-04-26 22:12:30|4168.97|4168.37|4168.72|4168.12|4168.97|4168.37|4168.47|4167.87|157
1651011160000|2022-04-26 22:12:40|4169.47|4168.87|4169.97|4169.37|4169.97|4169.37|4169.47|4168.87|124
1651011170000|2022-04-26 22:12:50|4170.22|4169.62|4172.97|4172.37|4172.97|4172.37|4170.22|4169.62|209
1651011180000|2022-04-26 22:13:00|4172.84|4172.24|4172.22|4171.62|4172.84|4172.24|4171.84|4171.24|65
1651011190000|2022-04-26 22:13:10|4172.34|4171.74|4172.22|4171.62|4172.84|4172.24|4171.47|4170.87|77
1651011200000|2022-04-26 22:13:20|4171.97|4171.37|4171.34|4170.74|4171.97|4171.37|4171.22|4170.62|18
1651011210000|2022-04-26 22:13:30|4171.47|4170.87|4171.72|4171.12|4171.97|4171.37|4171.47|4170.87|26
1651011220000|2022-04-26 22:13:40|4171.59|4170.99|4172.22|4171.62|4172.22|4171.62|4171.59|4170.99|18
1651011230000|2022-04-26 22:13:50|4171.97|4171.37|4172.47|4171.87|4172.59|4171.99|4171.97|4171.37|89
1651011240000|2022-04-26 22:14:00|4172.59|4171.99|4172.72|4172.12|4172.97|4172.37|4172.47|4171.87|53
1651011250000|2022-04-26 22:14:10|4172.47|4171.87|4171.22|4170.62|4172.47|4171.87|4170.97|4170.37|53
1651011260000|2022-04-26 22:14:20|4171.47|4170.87|4170.72|4170.12|4171.47|4170.87|4170.72|4170.12|26
1651011270000|2022-04-26 22:14:30|4170.47|4169.87|4170.97|4170.37|4170.97|4170.37|4170.47|4169.87|36
1651011280000|2022-04-26 22:14:40|4170.72|4170.12|4170.22|4169.62|4170.97|4170.37|4170.22|4169.62|71
1651011290000|2022-04-26 22:14:50|4170.09|4169.49|4170.22|4169.62|4170.47|4169.87|4169.84|4169.24|32
1651011300000|2022-04-26 22:15:00|4170.09|4169.49|4171.72|4171.12|4171.97|4171.37|4170.09|4169.49|78
1651011310000|2022-04-26 22:15:10|4171.59|4170.99|4171.22|4170.62|4171.59|4170.99|4171.22|4170.62|32
1651011320000|2022-04-26 22:15:20|4171.47|4170.87|4170.72|4170.12|4171.59|4170.99|4170.72|4170.12|47
1651011330000|2022-04-26 22:15:30|4170.59|4169.99|4170.34|4169.74|4170.72|4170.12|4170.22|4169.62|55
1651011340000|2022-04-26 22:15:40|4170.47|4169.87|4171.09|4170.49|4171.09|4170.49|4170.47|4169.87|39
1651011350000|2022-04-26 22:15:50|4170.97|4170.37|4171.22|4170.62|4171.47|4170.87|4170.97|4170.37|40
1651011360000|2022-04-26 22:16:00|4170.97|4170.37|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|5
1651011370000|2022-04-26 22:16:10|4170.59|4169.99|4170.72|4170.12|4170.84|4170.24|4170.47|4169.87|19
1651011380000|2022-04-26 22:16:20|4170.47|4169.87|4170.22|4169.62|4170.97|4170.37|4170.09|4169.49|38
1651011390000|2022-04-26 22:16:30|4170.09|4169.49|4171.34|4170.74|4171.47|4170.87|4169.97|4169.37|92
1651011400000|2022-04-26 22:16:40|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|9
1651011410000|2022-04-26 22:16:50|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.09|4170.49|55
1651011420000|2022-04-26 22:17:00|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4170.72|4170.12|40
1651011430000|2022-04-26 22:17:10|4171.47|4170.87|4170.97|4170.37|4171.47|4170.87|4170.84|4170.24|43
1651011440000|2022-04-26 22:17:20|4171.22|4170.62|4170.22|4169.62|4171.22|4170.62|4169.72|4169.12|101
1651011450000|2022-04-26 22:17:30|4170.09|4169.49|4169.72|4169.12|4170.09|4169.49|4169.72|4169.12|21
1651011460000|2022-04-26 22:17:40|4169.59|4168.99|4168.59|4167.99|4169.59|4168.99|4168.34|4167.74|234
1651011470000|2022-04-26 22:17:50|4168.47|4167.87|4168.47|4167.87|4168.72|4168.12|4168.22|4167.62|77
1651011480000|2022-04-26 22:18:00|4168.22|4167.62|4167.97|4167.37|4168.34|4167.74|4167.97|4167.37|52
1651011490000|2022-04-26 22:18:10|4168.22|4167.62|4167.09|4166.49|4168.22|4167.62|4167.09|4166.49|85
1651011500000|2022-04-26 22:18:20|4166.72|4166.12|4166.84|4166.24|4166.97|4166.37|4166.22|4165.62|83
1651011510000|2022-04-26 22:18:30|4166.72|4166.12|4166.72|4166.12|4167.22|4166.62|4166.72|4166.12|28
1651011520000|2022-04-26 22:18:40|4166.47|4165.87|4165.47|4164.87|4166.47|4165.87|4165.47|4164.87|143
1651011530000|2022-04-26 22:18:50|4165.22|4164.62|4165.72|4165.12|4165.72|4165.12|4164.59|4163.99|172
1651011540000|2022-04-26 22:19:00|4165.47|4164.87|4166.47|4165.87|4166.47|4165.87|4165.47|4164.87|67
1651011550000|2022-04-26 22:19:10|4166.97|4166.37|4167.97|4167.37|4168.22|4167.62|4166.97|4166.37|90
1651011560000|2022-04-26 22:19:20|4167.84|4167.24|4168.22|4167.62|4168.34|4167.74|4167.72|4167.12|75
1651011570000|2022-04-26 22:19:30|4168.47|4167.87|4168.47|4167.87|4168.97|4168.37|4168.47|4167.87|65
1651011580000|2022-04-26 22:19:40|4168.09|4167.49|4166.97|4166.37|4168.09|4167.49|4165.84|4165.24|64
1651011590000|2022-04-26 22:19:50|4167.09|4166.49|4167.59|4166.99|4167.72|4167.12|4167.09|4166.49|43
1651011600000|2022-04-26 22:20:00|4167.72|4167.12|4168.97|4168.37|4168.97|4168.37|4167.09|4166.49|141
1651011610000|2022-04-26 22:20:10|4168.84|4168.24|4168.72|4168.12|4168.84|4168.24|4168.72|4168.12|28
1651011620000|2022-04-26 22:20:20|4168.47|4167.87|4168.47|4167.87|4168.72|4168.12|4168.34|4167.74|20
1651011630000|2022-04-26 22:20:30|4168.59|4167.99|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|5
1651011640000|2022-04-26 22:20:40|4168.47|4167.87|4169.22|4168.62|4169.22|4168.62|4168.47|4167.87|48
1651011650000|2022-04-26 22:20:50|4169.34|4168.74|4168.72|4168.12|4169.72|4169.12|4168.47|4167.87|227
1651011660000|2022-04-26 22:21:00|4169.84|4169.24|4170.72|4170.12|4170.72|4170.12|4169.72|4169.12|88
1651011670000|2022-04-26 22:21:10|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.22|4168.62|176
1651011680000|2022-04-26 22:21:20|4169.47|4168.87|4170.97|4170.37|4170.97|4170.37|4169.47|4168.87|155
1651011690000|2022-04-26 22:21:30|4170.72|4170.12|4170.47|4169.87|4170.84|4170.24|4170.09|4169.49|31
1651011700000|2022-04-26 22:21:40|4170.72|4170.12|4169.47|4168.87|4170.72|4170.12|4169.47|4168.87|35
1651011710000|2022-04-26 22:21:50|4169.72|4169.12|4169.72|4169.12|4169.84|4169.24|4169.34|4168.74|40
1651011720000|2022-04-26 22:22:00|4169.84|4169.24|4169.97|4169.37|4170.09|4169.49|4169.72|4169.12|16
1651011730000|2022-04-26 22:22:10|4170.22|4169.62|4170.72|4170.12|4170.72|4170.12|4170.22|4169.62|53
1651011740000|2022-04-26 22:22:20|4170.47|4169.87|4171.09|4170.49|4171.22|4170.62|4170.47|4169.87|91
1651011750000|2022-04-26 22:22:30|4170.97|4170.37|4171.22|4170.62|4171.59|4170.99|4170.72|4170.12|71
1651011760000|2022-04-26 22:22:40|4171.34|4170.74|4172.22|4171.62|4172.22|4171.62|4171.22|4170.62|143
1651011770000|2022-04-26 22:22:50|4172.09|4171.49|4172.47|4171.87|4172.47|4171.87|4171.72|4171.12|69
1651011780000|2022-04-26 22:23:00|4172.34|4171.74|4172.72|4172.12|4172.72|4172.12|4172.22|4171.62|36
1651011790000|2022-04-26 22:23:10|4172.47|4171.87|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|58
1651011800000|2022-04-26 22:23:20|4172.72|4172.12|4173.22|4172.62|4173.22|4172.62|4172.72|4172.12|72
1651011810000|2022-04-26 22:23:30|4173.09|4172.49|4172.84|4172.24|4173.22|4172.62|4172.84|4172.24|109
1651011820000|2022-04-26 22:23:40|4172.72|4172.12|4173.22|4172.62|4173.34|4172.74|4172.22|4171.62|52
1651011830000|2022-04-26 22:23:50|4173.34|4172.74|4173.72|4173.12|4173.72|4173.12|4172.97|4172.37|57
1651011840000|2022-04-26 22:24:00|4173.47|4172.87|4173.59|4172.99|4173.59|4172.99|4173.22|4172.62|68
1651011850000|2022-04-26 22:24:10|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|109
1651011860000|2022-04-26 22:24:20|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|15
1651011870000|2022-04-26 22:24:30|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|12
1651011880000|2022-04-26 22:24:40|4173.47|4172.87|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|10
1651011890000|2022-04-26 22:24:50|4173.72|4173.12|4174.59|4173.99|4174.59|4173.99|4173.72|4173.12|88
1651011900000|2022-04-26 22:25:00|4174.47|4173.87|4173.72|4173.12|4174.47|4173.87|4173.34|4172.74|143
1651011910000|2022-04-26 22:25:10|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|13
1651011920000|2022-04-26 22:25:20|4173.84|4173.24|4174.22|4173.62|4174.22|4173.62|4173.72|4173.12|31
1651011930000|2022-04-26 22:25:30|4173.97|4173.37|4173.47|4172.87|4173.97|4173.37|4173.22|4172.62|87
1651011940000|2022-04-26 22:25:40|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|38
1651011950000|2022-04-26 22:25:50|4173.47|4172.87|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|24
1651011960000|2022-04-26 22:26:00|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|15
1651011970000|2022-04-26 22:26:10|4173.72|4173.12|4174.22|4173.62|4174.22|4173.62|4173.47|4172.87|67
1651011980000|2022-04-26 22:26:20|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|27
1651011990000|2022-04-26 22:26:30|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|42
1651012000000|2022-04-26 22:26:40|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|70
1651012010000|2022-04-26 22:26:50|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.22|4174.62|214
1651012020000|2022-04-26 22:27:00|4175.34|4174.74|4175.22|4174.62|4175.72|4175.12|4175.22|4174.62|52
1651012030000|2022-04-26 22:27:10|4175.47|4174.87|4175.47|4174.87|4175.72|4175.12|4175.22|4174.62|51
1651012040000|2022-04-26 22:27:20|4175.59|4174.99|4177.72|4177.12|4177.72|4177.12|4175.59|4174.99|277
1651012050000|2022-04-26 22:27:30|4177.59|4176.99|4178.47|4177.87|4178.47|4177.87|4177.59|4176.99|184
1651012060000|2022-04-26 22:27:40|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.09|4177.49|231
1651012070000|2022-04-26 22:27:50|4177.97|4177.37|4178.22|4177.62|4178.47|4177.87|4177.97|4177.37|86
1651012080000|2022-04-26 22:28:00|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4177.97|4177.37|85
1651012090000|2022-04-26 22:28:10|4178.22|4177.62|4178.59|4177.99|4178.72|4178.12|4178.22|4177.62|79
1651012100000|2022-04-26 22:28:20|4178.72|4178.12|4178.47|4177.87|4178.72|4178.12|4178.22|4177.62|23
1651012110000|2022-04-26 22:28:30|4178.72|4178.12|4178.34|4177.74|4178.72|4178.12|4178.34|4177.74|30
1651012120000|2022-04-26 22:28:40|4178.22|4177.62|4178.47|4177.87|4178.72|4178.12|4178.22|4177.62|33
1651012130000|2022-04-26 22:28:50|4177.72|4177.12|4178.22|4177.62|4178.34|4177.74|4177.22|4176.62|319
1651012140000|2022-04-26 22:29:00|4178.09|4177.49|4178.59|4177.99|4178.72|4178.12|4177.97|4177.37|30
1651012150000|2022-04-26 22:29:10|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|28
1651012160000|2022-04-26 22:29:20|4178.34|4177.74|4179.22|4178.62|4179.22|4178.62|4178.34|4177.74|62
1651012170000|2022-04-26 22:29:30|4179.72|4179.12|4180.97|4180.37|4180.97|4180.37|4179.47|4178.87|380
1651012180000|2022-04-26 22:29:40|4180.72|4180.12|4180.72|4180.12|4181.47|4180.87|4180.59|4179.99|165
1651012190000|2022-04-26 22:29:50|4180.84|4180.24|4180.72|4180.12|4180.84|4180.24|4180.22|4179.62|104
1651012200000|2022-04-26 22:30:00|4180.97|4180.37|4180.59|4179.99|4180.97|4180.37|4180.47|4179.87|101
1651012210000|2022-04-26 22:30:10|4180.47|4179.87|4181.72|4181.12|4181.97|4181.37|4180.22|4179.62|121
1651012220000|2022-04-26 22:30:20|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.47|4180.87|91
1651012230000|2022-04-26 22:30:30|4182.47|4181.87|4181.22|4180.62|4182.47|4181.87|4180.97|4180.37|287
1651012240000|2022-04-26 22:30:40|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.47|4179.87|119
1651012250000|2022-04-26 22:30:50|4180.72|4180.12|4181.72|4181.12|4181.72|4181.12|4180.72|4180.12|58
1651012260000|2022-04-26 22:31:00|4181.59|4180.99|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|54
1651012270000|2022-04-26 22:31:10|4181.34|4180.74|4181.72|4181.12|4181.72|4181.12|4181.34|4180.74|57
1651012280000|2022-04-26 22:31:20|4181.47|4180.87|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|54
1651012290000|2022-04-26 22:31:30|4181.59|4180.99|4181.22|4180.62|4181.97|4181.37|4181.22|4180.62|76
1651012300000|2022-04-26 22:31:40|4180.97|4180.37|4180.72|4180.12|4181.22|4180.62|4180.72|4180.12|61
1651012310000|2022-04-26 22:31:50|4180.84|4180.24|4180.47|4179.87|4180.97|4180.37|4180.47|4179.87|76
1651012320000|2022-04-26 22:32:00|4180.22|4179.62|4179.97|4179.37|4180.34|4179.74|4179.47|4178.87|131
1651012330000|2022-04-26 22:32:10|4180.09|4179.49|4179.84|4179.24|4180.09|4179.49|4179.59|4178.99|90
1651012340000|2022-04-26 22:32:20|4179.97|4179.37|4179.47|4178.87|4179.97|4179.37|4179.22|4178.62|66
1651012350000|2022-04-26 22:32:30|4179.34|4178.74|4179.22|4178.62|4179.47|4178.87|4178.97|4178.37|53
1651012360000|2022-04-26 22:32:40|4179.34|4178.74|4179.47|4178.87|4179.72|4179.12|4179.22|4178.62|28
1651012370000|2022-04-26 22:32:50|4179.72|4179.12|4178.97|4178.37|4179.72|4179.12|4178.97|4178.37|38
1651012380000|2022-04-26 22:33:00|4178.84|4178.24|4178.72|4178.12|4178.84|4178.24|4178.72|4178.12|36
1651012390000|2022-04-26 22:33:10|4178.97|4178.37|4178.47|4177.87|4179.09|4178.49|4178.47|4177.87|52
1651012400000|2022-04-26 22:33:20|4178.59|4177.99|4178.22|4177.62|4178.59|4177.99|4178.09|4177.49|44
1651012410000|2022-04-26 22:33:30|4178.09|4177.49|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|43
1651012420000|2022-04-26 22:33:40|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|54
1651012430000|2022-04-26 22:33:50|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4177.97|4177.37|82
1651012440000|2022-04-26 22:34:00|4178.09|4177.49|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|31
1651012450000|2022-04-26 22:34:10|4178.22|4177.62|4178.97|4178.37|4179.22|4178.62|4178.09|4177.49|136
1651012460000|2022-04-26 22:34:20|4179.09|4178.49|4178.34|4177.74|4179.22|4178.62|4178.34|4177.74|126
1651012470000|2022-04-26 22:34:30|4178.47|4177.87|4178.22|4177.62|4178.59|4177.99|4178.22|4177.62|53
1651012480000|2022-04-26 22:34:40|4178.34|4177.74|4177.72|4177.12|4178.47|4177.87|4177.72|4177.12|48
1651012490000|2022-04-26 22:34:50|4177.59|4176.99|4177.72|4177.12|4177.84|4177.24|4177.47|4176.87|26
1651012500000|2022-04-26 22:35:00|4177.97|4177.37|4178.72|4178.12|4178.72|4178.12|4177.97|4177.37|132
1651012510000|2022-04-26 22:35:10|4178.47|4177.87|4178.72|4178.12|4178.97|4178.37|4178.47|4177.87|65
1651012520000|2022-04-26 22:35:20|4178.84|4178.24|4177.97|4177.37|4178.97|4178.37|4177.84|4177.24|34
1651012530000|2022-04-26 22:35:30|4177.84|4177.24|4176.97|4176.37|4177.97|4177.37|4176.97|4176.37|71
1651012540000|2022-04-26 22:35:40|4177.22|4176.62|4177.09|4176.49|4177.34|4176.74|4176.97|4176.37|49
1651012550000|2022-04-26 22:35:50|4176.72|4176.12|4175.47|4174.87|4176.97|4176.37|4175.47|4174.87|296
1651012560000|2022-04-26 22:36:00|4176.09|4175.49|4176.59|4175.99|4176.59|4175.99|4175.97|4175.37|74
1651012570000|2022-04-26 22:36:10|4176.47|4175.87|4175.97|4175.37|4176.72|4176.12|4175.97|4175.37|41
1651012580000|2022-04-26 22:36:20|4176.09|4175.49|4175.59|4174.99|4176.22|4175.62|4175.59|4174.99|53
1651012590000|2022-04-26 22:36:30|4175.72|4175.12|4175.22|4174.62|4175.72|4175.12|4175.22|4174.62|34
1651012600000|2022-04-26 22:36:40|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4173.97|4173.37|235
1651012610000|2022-04-26 22:36:50|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.09|4173.49|73
1651012620000|2022-04-26 22:37:00|4174.59|4173.99|4175.47|4174.87|4176.22|4175.62|4174.59|4173.99|135
1651012630000|2022-04-26 22:37:10|4175.59|4174.99|4176.47|4175.87|4176.47|4175.87|4175.59|4174.99|82
1651012640000|2022-04-26 22:37:20|4176.34|4175.74|4176.34|4175.74|4176.72|4176.12|4176.22|4175.62|64
1651012650000|2022-04-26 22:37:30|4176.22|4175.62|4177.22|4176.62|4177.22|4176.62|4175.97|4175.37|131
1651012660000|2022-04-26 22:37:40|4177.34|4176.74|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|19
1651012670000|2022-04-26 22:37:50|4176.97|4176.37|4177.09|4176.49|4177.09|4176.49|4176.97|4176.37|12
1651012680000|2022-04-26 22:38:00|4176.97|4176.37|4177.59|4176.99|4177.59|4176.99|4176.97|4176.37|21
1651012690000|2022-04-26 22:38:10|4177.72|4177.12|4177.72|4177.12|4177.97|4177.37|4177.47|4176.87|47
1651012700000|2022-04-26 22:38:20|4177.47|4176.87|4176.97|4176.37|4177.47|4176.87|4176.84|4176.24|38
1651012710000|2022-04-26 22:38:30|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|11
1651012720000|2022-04-26 22:38:40|4176.84|4176.24|4176.84|4176.24|4176.84|4176.24|4176.84|4176.24|10
1651012730000|2022-04-26 22:38:50|4176.72|4176.12|4176.47|4175.87|4176.97|4176.37|4176.22|4175.62|63
1651012740000|2022-04-26 22:39:00|4176.59|4175.99|4175.97|4175.37|4176.59|4175.99|4175.97|4175.37|35
1651012750000|2022-04-26 22:39:10|4176.09|4175.49|4176.47|4175.87|4176.47|4175.87|4175.97|4175.37|33
1651012760000|2022-04-26 22:39:20|4176.59|4175.99|4176.59|4175.99|4176.72|4176.12|4176.22|4175.62|46
1651012770000|2022-04-26 22:39:30|4175.84|4175.24|4174.47|4173.87|4175.84|4175.24|4174.47|4173.87|87
1651012780000|2022-04-26 22:39:40|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.22|4173.62|36
1651012790000|2022-04-26 22:39:50|4174.22|4173.62|4174.09|4173.49|4174.22|4173.62|4173.72|4173.12|92
1651012800000|2022-04-26 22:40:00|4174.22|4173.62|4174.22|4173.62|4174.34|4173.74|4173.72|4173.12|101
1651012810000|2022-04-26 22:40:10|4174.47|4173.87|4173.72|4173.12|4174.47|4173.87|4173.72|4173.12|43
1651012820000|2022-04-26 22:40:20|4173.84|4173.24|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|19
1651012830000|2022-04-26 22:40:30|4173.72|4173.12|4173.72|4173.12|4173.97|4173.37|4173.59|4172.99|32
1651012840000|2022-04-26 22:40:40|4173.59|4172.99|4173.97|4173.37|4173.97|4173.37|4173.47|4172.87|21
1651012850000|2022-04-26 22:40:50|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|30
1651012860000|2022-04-26 22:41:00|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|30
1651012870000|2022-04-26 22:41:10|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|47
1651012880000|2022-04-26 22:41:20|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.47|4172.87|39
1651012890000|2022-04-26 22:41:30|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|30
1651012900000|2022-04-26 22:41:40|4174.22|4173.62|4174.59|4173.99|4174.72|4174.12|4174.22|4173.62|27
1651012910000|2022-04-26 22:41:50|4174.72|4174.12|4174.22|4173.62|4174.97|4174.37|4174.22|4173.62|15
1651012920000|2022-04-26 22:42:00|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|11
1651012930000|2022-04-26 22:42:10|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|12
1651012940000|2022-04-26 22:42:20|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|13
1651012950000|2022-04-26 22:42:30|4174.59|4173.99|4174.84|4174.24|4174.84|4174.24|4174.47|4173.87|27
1651012960000|2022-04-26 22:42:40|4174.97|4174.37|4174.22|4173.62|4174.97|4174.37|4174.22|4173.62|23
1651012970000|2022-04-26 22:42:50|4174.09|4173.49|4174.09|4173.49|4174.22|4173.62|4174.09|4173.49|5
1651012980000|2022-04-26 22:43:00|4174.22|4173.62|4173.59|4172.99|4174.22|4173.62|4173.59|4172.99|54
1651012990000|2022-04-26 22:43:10|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|13
1651013000000|2022-04-26 22:43:20|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.09|4172.49|52
1651013010000|2022-04-26 22:43:30|4173.34|4172.74|4173.09|4172.49|4173.47|4172.87|4172.97|4172.37|50
1651013020000|2022-04-26 22:43:40|4173.22|4172.62|4172.97|4172.37|4173.34|4172.74|4172.72|4172.12|40
1651013030000|2022-04-26 22:43:50|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|9
1651013040000|2022-04-26 22:44:00|4172.84|4172.24|4172.97|4172.37|4173.34|4172.74|4172.72|4172.12|76
1651013050000|2022-04-26 22:44:10|||||||||15
1651013060000|2022-04-26 22:44:20|4173.09|4172.49|4171.22|4170.62|4173.22|4172.62|4170.97|4170.37|222
1651013070000|2022-04-26 22:44:30|4171.47|4170.87|4169.97|4169.37|4171.47|4170.87|4169.97|4169.37|135
1651013080000|2022-04-26 22:44:40|4169.84|4169.24|4169.72|4169.12|4169.84|4169.24|4169.47|4168.87|83
1651013090000|2022-04-26 22:44:50|4169.84|4169.24|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|41
1651013100000|2022-04-26 22:45:00|4169.97|4169.37|4170.72|4170.12|4170.72|4170.12|4169.97|4169.37|52
1651013110000|2022-04-26 22:45:10|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.22|4169.62|27
1651013120000|2022-04-26 22:45:20|4170.72|4170.12|4170.22|4169.62|4170.84|4170.24|4170.22|4169.62|45
1651013130000|2022-04-26 22:45:30|4170.47|4169.87|4170.22|4169.62|4170.72|4170.12|4169.97|4169.37|16
1651013140000|2022-04-26 22:45:40|4169.97|4169.37|4169.47|4168.87|4169.97|4169.37|4169.34|4168.74|65
1651013150000|2022-04-26 22:45:50|4169.34|4168.74|4169.97|4169.37|4169.97|4169.37|4169.34|4168.74|27
1651013160000|2022-04-26 22:46:00|4170.22|4169.62|4170.22|4169.62|4170.34|4169.74|4170.22|4169.62|19
1651013170000|2022-04-26 22:46:10|4169.72|4169.12|4169.72|4169.12|4169.84|4169.24|4169.72|4169.12|22
1651013180000|2022-04-26 22:46:20|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|26
1651013190000|2022-04-26 22:46:30|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.59|4168.99|25
1651013200000|2022-04-26 22:46:40|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|4169.72|4169.12|11
1651013210000|2022-04-26 22:46:50|4169.97|4169.37|4170.22|4169.62|4170.22|4169.62|4169.97|4169.37|14
1651013220000|2022-04-26 22:47:00|4169.97|4169.37|4169.34|4168.74|4169.97|4169.37|4169.22|4168.62|28
1651013230000|2022-04-26 22:47:10|4169.22|4168.62|4168.97|4168.37|4169.22|4168.62|4168.97|4168.37|41
1651013240000|2022-04-26 22:47:20|4169.09|4168.49|4168.97|4168.37|4169.09|4168.49|4168.97|4168.37|23
1651013250000|2022-04-26 22:47:30|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|34
1651013260000|2022-04-26 22:47:40|4168.97|4168.37|4170.72|4170.12|4170.72|4170.12|4168.97|4168.37|102
1651013270000|2022-04-26 22:47:50|4170.97|4170.37|4171.47|4170.87|4171.72|4171.12|4170.72|4170.12|88
1651013280000|2022-04-26 22:48:00|4171.72|4171.12|4170.72|4170.12|4171.97|4171.37|4170.59|4169.99|62
1651013290000|2022-04-26 22:48:10|4171.22|4170.62|4170.47|4169.87|4171.22|4170.62|4170.34|4169.74|78
1651013300000|2022-04-26 22:48:20|4170.34|4169.74|4171.09|4170.49|4171.09|4170.49|4170.34|4169.74|30
1651013310000|2022-04-26 22:48:30|4170.72|4170.12|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|20
1651013320000|2022-04-26 22:48:40|||||||||16
1651013330000|2022-04-26 22:48:50|4170.97|4170.37|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|18
1651013340000|2022-04-26 22:49:00|4170.59|4169.99|4170.34|4169.74|4170.59|4169.99|4170.34|4169.74|18
1651013350000|2022-04-26 22:49:10|4170.47|4169.87|4169.97|4169.37|4170.47|4169.87|4169.47|4168.87|53
1651013360000|2022-04-26 22:49:20|4170.09|4169.49|4170.72|4170.12|4170.72|4170.12|4170.09|4169.49|13
1651013380000|2022-04-26 22:49:40|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.47|4169.87|50
1651013390000|2022-04-26 22:49:50|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|50
1651013400000|2022-04-26 22:50:00|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4169.72|4169.12|27
1651013410000|2022-04-26 22:50:10|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|10
1651013420000|2022-04-26 22:50:20|4170.47|4169.87|4170.84|4170.24|4170.84|4170.24|4170.47|4169.87|17
1651013430000|2022-04-26 22:50:30|4171.09|4170.49|4171.72|4171.12|4171.72|4171.12|4170.97|4170.37|44
1651013440000|2022-04-26 22:50:40|4171.47|4170.87|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|29
1651013450000|2022-04-26 22:50:50|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|12
1651013460000|2022-04-26 22:51:00|4171.59|4170.99|4172.47|4171.87|4172.59|4171.99|4171.59|4170.99|65
1651013470000|2022-04-26 22:51:10|4172.72|4172.12|4172.97|4172.37|4173.47|4172.87|4172.72|4172.12|84
1651013480000|2022-04-26 22:51:20|4172.84|4172.24|4172.59|4171.99|4172.97|4172.37|4172.59|4171.99|12
1651013490000|2022-04-26 22:51:30|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|14
1651013500000|2022-04-26 22:51:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|7
1651013510000|2022-04-26 22:51:50|4173.22|4172.62|4173.34|4172.74|4173.34|4172.74|4172.97|4172.37|71
1651013520000|2022-04-26 22:52:00|4173.22|4172.62|4173.84|4173.24|4173.97|4173.37|4173.22|4172.62|62
1651013530000|2022-04-26 22:52:10|4173.97|4173.37|4174.34|4173.74|4174.47|4173.87|4173.97|4173.37|40
1651013540000|2022-04-26 22:52:20|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.34|4173.74|95
1651013550000|2022-04-26 22:52:30|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|25
1651013560000|2022-04-26 22:52:40|4174.34|4173.74|4173.97|4173.37|4174.47|4173.87|4173.97|4173.37|9
1651013570000|2022-04-26 22:52:50|4173.72|4173.12|4174.22|4173.62|4174.22|4173.62|4173.72|4173.12|24
1651013580000|2022-04-26 22:53:00|4174.34|4173.74|4174.59|4173.99|4174.59|4173.99|4174.22|4173.62|21
1651013590000|2022-04-26 22:53:10|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|22
1651013600000|2022-04-26 22:53:20|4174.09|4173.49|4173.72|4173.12|4174.22|4173.62|4173.47|4172.87|21
1651013610000|2022-04-26 22:53:30|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|6
1651013620000|2022-04-26 22:53:40|4173.72|4173.12|4174.09|4173.49|4174.09|4173.49|4173.47|4172.87|29
1651013630000|2022-04-26 22:53:50|4174.22|4173.62|4174.59|4173.99|4174.84|4174.24|4174.22|4173.62|42
1651013640000|2022-04-26 22:54:00|4174.47|4173.87|4174.84|4174.24|4174.84|4174.24|4174.47|4173.87|16
1651013650000|2022-04-26 22:54:10|4174.97|4174.37|4174.97|4174.37|4175.22|4174.62|4174.72|4174.12|26
1651013660000|2022-04-26 22:54:20|4174.84|4174.24|4174.59|4173.99|4174.84|4174.24|4174.59|4173.99|10
1651013670000|2022-04-26 22:54:30|4174.72|4174.12|4174.22|4173.62|4174.72|4174.12|4174.22|4173.62|13
1651013680000|2022-04-26 22:54:40|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|11
1651013690000|2022-04-26 22:54:50|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|7
1651013700000|2022-04-26 22:55:00|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|13
1651013710000|2022-04-26 22:55:10|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.09|4173.49|32
1651013720000|2022-04-26 22:55:20|4174.59|4173.99|4174.22|4173.62|4174.59|4173.99|4174.22|4173.62|15
1651013730000|2022-04-26 22:55:30|4174.09|4173.49|4173.47|4172.87|4174.09|4173.49|4173.47|4172.87|13
1651013740000|2022-04-26 22:55:40|4173.22|4172.62|4173.22|4172.62|4173.72|4173.12|4172.72|4172.12|35
1651013750000|2022-04-26 22:55:50|4172.97|4172.37|4172.34|4171.74|4172.97|4172.37|4172.09|4171.49|57
1651013760000|2022-04-26 22:56:00|4172.22|4171.62|4171.72|4171.12|4172.22|4171.62|4171.59|4170.99|53
1651013770000|2022-04-26 22:56:10|4171.59|4170.99|4171.34|4170.74|4171.72|4171.12|4171.34|4170.74|42
1651013780000|2022-04-26 22:56:20|4171.47|4170.87|4171.59|4170.99|4171.72|4171.12|4171.47|4170.87|37
1651013790000|2022-04-26 22:56:30|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4
1651013800000|2022-04-26 22:56:40|4171.59|4170.99|4171.47|4170.87|4172.22|4171.62|4171.47|4170.87|125
1651013810000|2022-04-26 22:56:50|4171.22|4170.62|4170.59|4169.99|4171.47|4170.87|4170.59|4169.99|76
1651013820000|2022-04-26 22:57:00|4170.47|4169.87|4170.72|4170.12|4170.97|4170.37|4170.34|4169.74|44
1651013830000|2022-04-26 22:57:10|4170.97|4170.37|4171.09|4170.49|4171.22|4170.62|4170.97|4170.37|13
1651013840000|2022-04-26 22:57:20|4170.97|4170.37|4170.97|4170.37|4171.09|4170.49|4170.72|4170.12|7
1651013850000|2022-04-26 22:57:30|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|11
1651013860000|2022-04-26 22:57:40|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|24
1651013870000|2022-04-26 22:57:50|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4
1651013880000|2022-04-26 22:58:00|4170.97|4170.37|4172.22|4171.62|4172.47|4171.87|4170.97|4170.37|68
1651013890000|2022-04-26 22:58:10|4172.47|4171.87|4172.59|4171.99|4172.59|4171.99|4172.22|4171.62|19
1651013900000|2022-04-26 22:58:20|4172.72|4172.12|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|15
1651013910000|2022-04-26 22:58:30|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|4
1651013920000|2022-04-26 22:58:40|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|8
1651013930000|2022-04-26 22:58:50|||||||||12
1651013940000|2022-04-26 22:59:00|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4171.97|4171.37|23
1651013950000|2022-04-26 22:59:10|4172.09|4171.49|4172.09|4171.49|4172.22|4171.62|4171.84|4171.24|10
1651013960000|2022-04-26 22:59:20|4172.22|4171.62|4170.84|4170.24|4172.22|4171.62|4170.84|4170.24|18
1651013970000|2022-04-26 22:59:30|4170.97|4170.37|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|15
1651013980000|2022-04-26 22:59:40|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.84|4170.24|14
1651013990000|2022-04-26 22:59:50|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|5
1651014000000|2022-04-26 23:00:00|4171.22|4170.62|4171.72|4171.12|4171.97|4171.37|4171.22|4170.62|58
1651014010000|2022-04-26 23:00:10|4171.47|4170.87|4171.97|4171.37|4172.22|4171.62|4171.47|4170.87|51
1651014020000|2022-04-26 23:00:20|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4170.97|4170.37|68
1651014030000|2022-04-26 23:00:30|4171.34|4170.74|4171.97|4171.37|4171.97|4171.37|4171.34|4170.74|4
1651014040000|2022-04-26 23:00:40|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|16
1651014050000|2022-04-26 23:00:50|4172.22|4171.62|4172.09|4171.49|4172.22|4171.62|4171.72|4171.12|70
1651014060000|2022-04-26 23:01:00|4171.97|4171.37|4172.09|4171.49|4172.22|4171.62|4171.97|4171.37|10
1651014070000|2022-04-26 23:01:10|4171.97|4171.37|4172.47|4171.87|4172.72|4172.12|4171.97|4171.37|41
1651014080000|2022-04-26 23:01:20|4172.22|4171.62|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|28
1651014090000|2022-04-26 23:01:30|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.22|4171.62|9
1651014100000|2022-04-26 23:01:40|4172.22|4171.62|4171.97|4171.37|4172.47|4171.87|4171.84|4171.24|5
1651014110000|2022-04-26 23:01:50|4171.72|4171.12|4171.47|4170.87|4171.97|4171.37|4171.47|4170.87|13
1651014120000|2022-04-26 23:02:00|4171.59|4170.99|4171.84|4171.24|4171.84|4171.24|4171.47|4170.87|25
1651014130000|2022-04-26 23:02:10|4171.72|4171.12|4171.97|4171.37|4172.22|4171.62|4171.72|4171.12|23
1651014140000|2022-04-26 23:02:20|4171.84|4171.24|4171.47|4170.87|4171.97|4171.37|4171.47|4170.87|12
1651014150000|2022-04-26 23:02:30|4171.34|4170.74|4171.97|4171.37|4171.97|4171.37|4171.22|4170.62|18
1651014160000|2022-04-26 23:02:40|4171.84|4171.24|4171.84|4171.24|4171.97|4171.37|4171.47|4170.87|22
1651014170000|2022-04-26 23:02:50|4171.97|4171.37|4172.47|4171.87|4172.47|4171.87|4171.97|4171.37|12
1651014180000|2022-04-26 23:03:00|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|11
1651014190000|2022-04-26 23:03:10|4172.84|4172.24|4173.34|4172.74|4173.34|4172.74|4172.84|4172.24|31
1651014200000|2022-04-26 23:03:20|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4172.97|4172.37|28
1651014210000|2022-04-26 23:03:30|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|6
1651014220000|2022-04-26 23:03:40|4173.09|4172.49|4173.09|4172.49|4173.22|4172.62|4172.97|4172.37|4
1651014230000|2022-04-26 23:03:50|4173.22|4172.62|4172.97|4172.37|4173.34|4172.74|4172.84|4172.24|30
1651014240000|2022-04-26 23:04:00|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.84|4172.24|12
1651014250000|2022-04-26 23:04:10|4172.84|4172.24|4173.09|4172.49|4173.09|4172.49|4172.84|4172.24|4
1651014260000|2022-04-26 23:04:20|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.84|4172.24|15
1651014270000|2022-04-26 23:04:30|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|12
1651014280000|2022-04-26 23:04:40|4173.47|4172.87|4172.97|4172.37|4173.47|4172.87|4172.97|4172.37|24
1651014300000|2022-04-26 23:05:00|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|32
1651014310000|2022-04-26 23:05:10|4172.59|4171.99|4173.47|4172.87|4173.47|4172.87|4172.59|4171.99|42
1651014320000|2022-04-26 23:05:20|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.59|4172.99|15
1651014330000|2022-04-26 23:05:30|4174.47|4173.87|4175.22|4174.62|4175.22|4174.62|4174.47|4173.87|99
1651014340000|2022-04-26 23:05:40|4175.09|4174.49|4175.22|4174.62|4175.47|4174.87|4174.72|4174.12|72
1651014350000|2022-04-26 23:05:50|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|49
1651014360000|2022-04-26 23:06:00|4175.34|4174.74|4175.59|4174.99|4175.72|4175.12|4175.22|4174.62|35
1651014370000|2022-04-26 23:06:10|4175.47|4174.87|4175.72|4175.12|4175.72|4175.12|4175.22|4174.62|20
1651014380000|2022-04-26 23:06:20|4175.59|4174.99|4175.22|4174.62|4175.59|4174.99|4175.22|4174.62|20
1651014390000|2022-04-26 23:06:30|4175.34|4174.74|4175.34|4174.74|4175.47|4174.87|4175.34|4174.74|23
1651014400000|2022-04-26 23:06:40|4175.22|4174.62|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|35
1651014410000|2022-04-26 23:06:50|4175.09|4174.49|4174.72|4174.12|4175.09|4174.49|4174.72|4174.12|32
1651014420000|2022-04-26 23:07:00|4174.84|4174.24|4174.47|4173.87|4174.84|4174.24|4174.22|4173.62|19
1651014430000|2022-04-26 23:07:10|4174.59|4173.99|4174.72|4174.12|4174.84|4174.24|4174.47|4173.87|24
1651014440000|2022-04-26 23:07:20|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|15
1651014450000|2022-04-26 23:07:30|4174.72|4174.12|4174.84|4174.24|4174.97|4174.37|4174.47|4173.87|33
1651014460000|2022-04-26 23:07:40|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|6
1651014470000|2022-04-26 23:07:50|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|33
1651014480000|2022-04-26 23:08:00|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|21
1651014490000|2022-04-26 23:08:10|4174.72|4174.12|4173.84|4173.24|4174.84|4174.24|4173.84|4173.24|29
1651014500000|2022-04-26 23:08:20|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.84|4173.24|9
1651014510000|2022-04-26 23:08:30|4174.34|4173.74|4174.72|4174.12|4174.84|4174.24|4174.34|4173.74|11
1651014520000|2022-04-26 23:08:40|4174.59|4173.99|4174.84|4174.24|4174.97|4174.37|4174.47|4173.87|29
1651014530000|2022-04-26 23:08:50|4174.97|4174.37|4175.47|4174.87|4175.47|4174.87|4174.97|4174.37|38
1651014540000|2022-04-26 23:09:00|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|3
1651014550000|2022-04-26 23:09:10|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|12
1651014560000|2022-04-26 23:09:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|8
1651014570000|2022-04-26 23:09:30|4175.34|4174.74|4175.34|4174.74|4175.47|4174.87|4175.34|4174.74|8
1651014580000|2022-04-26 23:09:40|4175.47|4174.87|4175.09|4174.49|4175.47|4174.87|4175.09|4174.49|13
1651014590000|2022-04-26 23:09:50|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|3
1651014600000|2022-04-26 23:10:00|4175.47|4174.87|4175.34|4174.74|4175.47|4174.87|4175.09|4174.49|32
1651014610000|2022-04-26 23:10:10|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|5
1651014620000|2022-04-26 23:10:20|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|1
1651014630000|2022-04-26 23:10:30|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|9
1651014640000|2022-04-26 23:10:40|4174.72|4174.12|4174.97|4174.37|4175.47|4174.87|4174.72|4174.12|70
1651014650000|2022-04-26 23:10:50|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|6
1651014660000|2022-04-26 23:11:00|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.59|4173.99|27
1651014670000|2022-04-26 23:11:10|4174.84|4174.24|4175.09|4174.49|4175.22|4174.62|4174.84|4174.24|9
1651014680000|2022-04-26 23:11:20|4174.97|4174.37|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|23
1651014690000|2022-04-26 23:11:30|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.47|4173.87|42
1651014700000|2022-04-26 23:11:40|4175.22|4174.62|4175.72|4175.12|4175.97|4175.37|4175.09|4174.49|54
1651014710000|2022-04-26 23:11:50|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|11
1651014720000|2022-04-26 23:12:00|4175.47|4174.87|4175.47|4174.87|4175.97|4175.37|4175.47|4174.87|79
1651014730000|2022-04-26 23:12:10|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|30
1651014740000|2022-04-26 23:12:20|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.09|4174.49|2
1651014750000|2022-04-26 23:12:30|4175.09|4174.49|4175.59|4174.99|4175.59|4174.99|4174.97|4174.37|32
1651014760000|2022-04-26 23:12:40|4175.47|4174.87|4175.72|4175.12|4175.84|4175.24|4175.47|4174.87|12
1651014770000|2022-04-26 23:12:50|4175.97|4175.37|4176.22|4175.62|4176.47|4175.87|4175.97|4175.37|67
1651014780000|2022-04-26 23:13:00|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|18
1651014790000|2022-04-26 23:13:10|4176.47|4175.87|4174.59|4173.99|4176.47|4175.87|4173.47|4172.87|219
1651014800000|2022-04-26 23:13:20|4174.47|4173.87|4173.97|4173.37|4174.72|4174.12|4173.97|4173.37|26
1651014810000|2022-04-26 23:13:30|4173.47|4172.87|4173.59|4172.99|4173.59|4172.99|4172.97|4172.37|101
1651014820000|2022-04-26 23:13:40|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|7
1651014830000|2022-04-26 23:13:50|4173.59|4172.99|4174.22|4173.62|4174.72|4174.12|4173.59|4172.99|47
1651014840000|2022-04-26 23:14:00|4174.59|4173.99|4174.97|4174.37|4175.22|4174.62|4174.22|4173.62|47
1651014850000|2022-04-26 23:14:10|4174.72|4174.12|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|7
1651014860000|2022-04-26 23:14:20|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.34|4173.74|3
1651014870000|2022-04-26 23:14:30|||||||||3
1651014880000|2022-04-26 23:14:40|4174.34|4173.74|4174.84|4174.24|4174.97|4174.37|4174.34|4173.74|42
1651014890000|2022-04-26 23:14:50|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|1
1651014900000|2022-04-26 23:15:00|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|14
1651014910000|2022-04-26 23:15:10|4174.84|4174.24|4174.59|4173.99|4174.84|4174.24|4174.59|4173.99|4
1651014920000|2022-04-26 23:15:20|4174.47|4173.87|4174.34|4173.74|4174.47|4173.87|4174.22|4173.62|15
1651014930000|2022-04-26 23:15:30|4174.22|4173.62|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|28
1651014940000|2022-04-26 23:15:40|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4
1651014950000|2022-04-26 23:15:50|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|3
1651014960000|2022-04-26 23:16:00|4175.22|4174.62|4174.72|4174.12|4175.22|4174.62|4174.72|4174.12|22
1651014970000|2022-04-26 23:16:10|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|12
1651014980000|2022-04-26 23:16:20|4175.09|4174.49|4175.72|4175.12|4175.72|4175.12|4175.09|4174.49|50
1651014990000|2022-04-26 23:16:30|4175.84|4175.24|4175.09|4174.49|4175.84|4175.24|4174.84|4174.24|19
1651015000000|2022-04-26 23:16:40|4174.97|4174.37|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|17
1651015010000|2022-04-26 23:16:50|||||||||7
1651015020000|2022-04-26 23:17:00|4174.84|4174.24|4174.47|4173.87|4174.84|4174.24|4174.47|4173.87|6
1651015030000|2022-04-26 23:17:10|4174.09|4173.49|4174.22|4173.62|4174.47|4173.87|4174.09|4173.49|18
1651015040000|2022-04-26 23:17:20|4174.09|4173.49|4174.47|4173.87|4174.47|4173.87|4174.09|4173.49|35
1651015050000|2022-04-26 23:17:30|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|4
1651015060000|2022-04-26 23:17:40|4174.84|4174.24|4174.59|4173.99|4174.84|4174.24|4174.59|4173.99|6
1651015070000|2022-04-26 23:17:50|4174.47|4173.87|4174.97|4174.37|4174.97|4174.37|4174.47|4173.87|22
1651015080000|2022-04-26 23:18:00|4174.84|4174.24|4174.84|4174.24|4174.97|4174.37|4174.84|4174.24|0
1651015090000|2022-04-26 23:18:10|4174.72|4174.12|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|17
1651015100000|2022-04-26 23:18:20|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4
1651015110000|2022-04-26 23:18:30|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|7
1651015120000|2022-04-26 23:18:40|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4
1651015130000|2022-04-26 23:18:50|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|5
1651015140000|2022-04-26 23:19:00|||||||||16
1651015150000|2022-04-26 23:19:10|||||||||13
1651015160000|2022-04-26 23:19:20|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|23
1651015170000|2022-04-26 23:19:30|||||||||5
1651015190000|2022-04-26 23:19:50|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|12
1651015200000|2022-04-26 23:20:00|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|24
1651015210000|2022-04-26 23:20:10|4174.97|4174.37|4175.09|4174.49|4175.09|4174.49|4174.97|4174.37|6
1651015230000|2022-04-26 23:20:30|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|30
1651015240000|2022-04-26 23:20:40|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|54
1651015250000|2022-04-26 23:20:50|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|23
1651015260000|2022-04-26 23:21:00|4175.47|4174.87|4175.97|4175.37|4175.97|4175.37|4175.47|4174.87|57
1651015270000|2022-04-26 23:21:10|4175.72|4175.12|4175.09|4174.49|4175.97|4175.37|4175.09|4174.49|41
1651015280000|2022-04-26 23:21:20|4175.34|4174.74|4175.47|4174.87|4175.59|4174.99|4175.34|4174.74|31
1651015290000|2022-04-26 23:21:30|||||||||8
1651015300000|2022-04-26 23:21:40|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|17
1651015310000|2022-04-26 23:21:50|||||||||9
1651015320000|2022-04-26 23:22:00|4175.84|4175.24|4175.22|4174.62|4175.97|4175.37|4175.22|4174.62|48
1651015330000|2022-04-26 23:22:10|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|5
1651015340000|2022-04-26 23:22:20|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|12
1651015350000|2022-04-26 23:22:30|4175.22|4174.62|4175.34|4174.74|4175.34|4174.74|4175.22|4174.62|25
1651015360000|2022-04-26 23:22:40|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|2
1651015370000|2022-04-26 23:22:50|4175.47|4174.87|4175.97|4175.37|4175.97|4175.37|4175.47|4174.87|44
1651015380000|2022-04-26 23:23:00|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|18
1651015390000|2022-04-26 23:23:10|4175.34|4174.74|4175.47|4174.87|4175.59|4174.99|4175.34|4174.74|9
1651015400000|2022-04-26 23:23:20|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|6
1651015410000|2022-04-26 23:23:30|4175.59|4174.99|4175.59|4174.99|4175.72|4175.12|4175.47|4174.87|15
1651015420000|2022-04-26 23:23:40|4175.47|4174.87|4175.59|4174.99|4175.59|4174.99|4175.47|4174.87|3
1651015430000|2022-04-26 23:23:50|4175.47|4174.87|4175.34|4174.74|4175.47|4174.87|4175.22|4174.62|30
1651015440000|2022-04-26 23:24:00|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|9
1651015450000|2022-04-26 23:24:10|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4174.97|4174.37|47
1651015460000|2022-04-26 23:24:20|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|67
1651015470000|2022-04-26 23:24:30|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|3
1651015480000|2022-04-26 23:24:40|4175.09|4174.49|4175.47|4174.87|4175.47|4174.87|4174.97|4174.37|41
1651015490000|2022-04-26 23:24:50|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|33
1651015500000|2022-04-26 23:25:00|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|10
1651015510000|2022-04-26 23:25:10|4175.97|4175.37|4175.84|4175.24|4175.97|4175.37|4175.72|4175.12|36
1651015520000|2022-04-26 23:25:20|4175.97|4175.37|4176.47|4175.87|4176.47|4175.87|4175.97|4175.37|24
1651015530000|2022-04-26 23:25:30|4176.72|4176.12|4176.72|4176.12|4176.84|4176.24|4176.59|4175.99|89
1651015540000|2022-04-26 23:25:40|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|14
1651015550000|2022-04-26 23:25:50|||||||||4
1651015560000|2022-04-26 23:26:00|4176.47|4175.87|4175.72|4175.12|4176.72|4176.12|4175.72|4175.12|61
1651015570000|2022-04-26 23:26:10|4175.97|4175.37|4176.09|4175.49|4176.09|4175.49|4175.97|4175.37|12
1651015580000|2022-04-26 23:26:20|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|5
1651015600000|2022-04-26 23:26:40|4175.22|4174.62|4175.97|4175.37|4175.97|4175.37|4175.22|4174.62|43
1651015610000|2022-04-26 23:26:50|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|2
1651015620000|2022-04-26 23:27:00|4175.72|4175.12|4174.97|4174.37|4175.72|4175.12|4174.97|4174.37|20
1651015630000|2022-04-26 23:27:10|4174.84|4174.24|4174.47|4173.87|4174.84|4174.24|4174.34|4173.74|41
1651015640000|2022-04-26 23:27:20|4174.59|4173.99|4174.34|4173.74|4174.59|4173.99|4174.22|4173.62|14
1651015650000|2022-04-26 23:27:30|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|20
1651015660000|2022-04-26 23:27:40|4174.34|4173.74|4174.47|4173.87|4174.59|4173.99|4174.34|4173.74|7
1651015670000|2022-04-26 23:27:50|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|5
1651015680000|2022-04-26 23:28:00|4174.59|4173.99|4174.84|4174.24|4174.97|4174.37|4174.59|4173.99|14
1651015690000|2022-04-26 23:28:10|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|1
1651015700000|2022-04-26 23:28:20|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|8
1651015710000|2022-04-26 23:28:30|4174.59|4173.99|4174.59|4173.99|4174.72|4174.12|4174.47|4173.87|6
1651015720000|2022-04-26 23:28:40|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|2
1651015730000|2022-04-26 23:28:50|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|6
1651015740000|2022-04-26 23:29:00|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|4
1651015750000|2022-04-26 23:29:10|4174.84|4174.24|4174.84|4174.24|4174.97|4174.37|4174.84|4174.24|1
1651015760000|2022-04-26 23:29:20|4174.97|4174.37|4174.47|4173.87|4174.97|4174.37|4174.47|4173.87|7
1651015770000|2022-04-26 23:29:30|4174.22|4173.62|4173.97|4173.37|4174.34|4173.74|4173.97|4173.37|26
1651015780000|2022-04-26 23:29:40|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.47|4172.87|29
1651015790000|2022-04-26 23:29:50|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|6
1651015800000|2022-04-26 23:30:00|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.72|4173.12|11
1651015810000|2022-04-26 23:30:10|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|5
1651015820000|2022-04-26 23:30:20|4174.59|4173.99|4174.22|4173.62|4174.59|4173.99|4174.09|4173.49|14
1651015830000|2022-04-26 23:30:30|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|9
1651015840000|2022-04-26 23:30:40|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.09|4173.49|9
1651015850000|2022-04-26 23:30:50|4174.59|4173.99|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|26
1651015860000|2022-04-26 23:31:00|4174.97|4174.37|4175.47|4174.87|4175.47|4174.87|4174.97|4174.37|31
1651015870000|2022-04-26 23:31:10|4175.72|4175.12|4175.34|4174.74|4175.72|4175.12|4175.34|4174.74|18
1651015880000|2022-04-26 23:31:20|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|2
1651015890000|2022-04-26 23:31:30|4175.22|4174.62|4175.34|4174.74|4175.34|4174.74|4175.22|4174.62|6
1651015900000|2022-04-26 23:31:40|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.84|4174.24|19
1651015910000|2022-04-26 23:31:50|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|20
1651015920000|2022-04-26 23:32:00|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|15
1651015930000|2022-04-26 23:32:10|4175.59|4174.99|4175.59|4174.99|4175.72|4175.12|4175.47|4174.87|4
1651015940000|2022-04-26 23:32:20|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|4
1651015950000|2022-04-26 23:32:30|4175.72|4175.12|4175.59|4174.99|4175.72|4175.12|4175.47|4174.87|13
1651015960000|2022-04-26 23:32:40|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|0
1651015970000|2022-04-26 23:32:50|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|13
1651015980000|2022-04-26 23:33:00|4175.59|4174.99|4176.22|4175.62|4176.22|4175.62|4175.59|4174.99|31
1651015990000|2022-04-26 23:33:10|4176.47|4175.87|4176.72|4176.12|4176.97|4176.37|4176.47|4175.87|56
1651016000000|2022-04-26 23:33:20|4177.09|4176.49|4176.97|4176.37|4177.47|4176.87|4176.97|4176.37|109
1651016010000|2022-04-26 23:33:30|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|36
1651016020000|2022-04-26 23:33:40|4177.72|4177.12|4177.84|4177.24|4177.97|4177.37|4177.72|4177.12|32
1651016030000|2022-04-26 23:33:50|4177.97|4177.37|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|29
1651016040000|2022-04-26 23:34:00|4178.09|4177.49|4177.72|4177.12|4178.22|4177.62|4177.72|4177.12|28
1651016050000|2022-04-26 23:34:10|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|22
1651016060000|2022-04-26 23:34:20|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|57
1651016070000|2022-04-26 23:34:30|4177.34|4176.74|4177.34|4176.74|4177.47|4176.87|4177.34|4176.74|2
1651016080000|2022-04-26 23:34:40|4177.22|4176.62|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|15
1651016090000|2022-04-26 23:34:50|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|4176.97|4176.37|11
1651016100000|2022-04-26 23:35:00|4177.22|4176.62|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|3
1651016110000|2022-04-26 23:35:10|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|6
1651016120000|2022-04-26 23:35:20|||||||||1
1651016130000|2022-04-26 23:35:30|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|17
1651016140000|2022-04-26 23:35:40|4177.34|4176.74|4177.34|4176.74|4177.47|4176.87|4177.22|4176.62|14
1651016150000|2022-04-26 23:35:50|4177.47|4176.87|4176.97|4176.37|4177.47|4176.87|4176.97|4176.37|18
1651016160000|2022-04-26 23:36:00|4176.72|4176.12|4176.22|4175.62|4176.97|4176.37|4176.22|4175.62|77
1651016170000|2022-04-26 23:36:10|4176.09|4175.49|4175.72|4175.12|4176.22|4175.62|4175.72|4175.12|23
1651016180000|2022-04-26 23:36:20|||||||||57
1651016190000|2022-04-26 23:36:30|||||||||21
1651016200000|2022-04-26 23:36:40|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|24
1651016210000|2022-04-26 23:36:50|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|21
1651016220000|2022-04-26 23:37:00|4175.22|4174.62|4175.34|4174.74|4175.34|4174.74|4175.22|4174.62|10
1651016230000|2022-04-26 23:37:10|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|12
1651016240000|2022-04-26 23:37:20|||||||||44
1651016250000|2022-04-26 23:37:30|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|1
1651016260000|2022-04-26 23:37:40|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|33
1651016270000|2022-04-26 23:37:50|4175.72|4175.12|4176.47|4175.87|4176.47|4175.87|4175.59|4174.99|39
1651016280000|2022-04-26 23:38:00|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.59|4175.99|28
1651016290000|2022-04-26 23:38:10|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|13
1651016300000|2022-04-26 23:38:20|4176.59|4175.99|4176.22|4175.62|4176.59|4175.99|4176.22|4175.62|14
1651016310000|2022-04-26 23:38:30|4176.34|4175.74|4176.09|4175.49|4176.34|4175.74|4176.09|4175.49|17
1651016320000|2022-04-26 23:38:40|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|18
1651016330000|2022-04-26 23:38:50|4176.34|4175.74|4177.22|4176.62|4177.22|4176.62|4176.34|4175.74|21
1651016340000|2022-04-26 23:39:00|4177.47|4176.87|4177.47|4176.87|4177.72|4177.12|4177.22|4176.62|31
1651016350000|2022-04-26 23:39:10|4177.59|4176.99|4177.97|4177.37|4177.97|4177.37|4177.47|4176.87|8
1651016360000|2022-04-26 23:39:20|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.59|4176.99|15
1651016370000|2022-04-26 23:39:30|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|12
1651016380000|2022-04-26 23:39:40|4177.84|4177.24|4178.22|4177.62|4178.22|4177.62|4177.72|4177.12|21
1651016390000|2022-04-26 23:39:50|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|9
1651016400000|2022-04-26 23:40:00|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.34|4176.74|42
1651016410000|2022-04-26 23:40:10|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4176.97|4176.37|32
1651016420000|2022-04-26 23:40:20|4177.59|4176.99|4177.97|4177.37|4177.97|4177.37|4177.47|4176.87|54
1651016430000|2022-04-26 23:40:30|4178.47|4177.87|4178.97|4178.37|4178.97|4178.37|4178.47|4177.87|108
1651016440000|2022-04-26 23:40:40|4179.22|4178.62|4179.22|4178.62|4179.59|4178.99|4178.97|4178.37|115
1651016450000|2022-04-26 23:40:50|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|53
1651016460000|2022-04-26 23:41:00|4178.84|4178.24|4178.84|4178.24|4178.97|4178.37|4178.72|4178.12|24
1651016470000|2022-04-26 23:41:10|4178.97|4178.37|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|16
1651016480000|2022-04-26 23:41:20|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4178.72|4178.12|27
1651016490000|2022-04-26 23:41:30|4179.47|4178.87|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|55
1651016500000|2022-04-26 23:41:40|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|31
1651016510000|2022-04-26 23:41:50|4179.59|4178.99|4179.22|4178.62|4179.59|4178.99|4179.22|4178.62|21
1651016520000|2022-04-26 23:42:00|4179.09|4178.49|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|14
1651016530000|2022-04-26 23:42:10|4178.84|4178.24|4178.47|4177.87|4178.84|4178.24|4178.47|4177.87|20
1651016540000|2022-04-26 23:42:20|4178.59|4177.99|4178.47|4177.87|4178.59|4177.99|4178.47|4177.87|21
1651016550000|2022-04-26 23:42:30|4178.72|4178.12|4178.59|4177.99|4178.72|4178.12|4178.59|4177.99|14
1651016560000|2022-04-26 23:42:40|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|17
1651016570000|2022-04-26 23:42:50|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|7
1651016580000|2022-04-26 23:43:00|4178.47|4177.87|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|18
1651016590000|2022-04-26 23:43:10|4178.22|4177.62|4178.09|4177.49|4178.22|4177.62|4177.97|4177.37|34
1651016600000|2022-04-26 23:43:20|4177.97|4177.37|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|6
1651016610000|2022-04-26 23:43:30|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|26
1651016620000|2022-04-26 23:43:40|4177.97|4177.37|4178.47|4177.87|4178.47|4177.87|4177.97|4177.37|17
1651016630000|2022-04-26 23:43:50|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|4
1651016640000|2022-04-26 23:44:00|||||||||2
1651016650000|2022-04-26 23:44:10|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|16
1651016660000|2022-04-26 23:44:20|4177.72|4177.12|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|36
1651016670000|2022-04-26 23:44:30|4177.97|4177.37|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|18
1651016680000|2022-04-26 23:44:40|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|9
1651016700000|2022-04-26 23:45:00|4178.09|4177.49|4178.47|4177.87|4178.47|4177.87|4177.97|4177.37|50
1651016710000|2022-04-26 23:45:10|4178.59|4177.99|4178.97|4178.37|4178.97|4178.37|4178.59|4177.99|17
1651016720000|2022-04-26 23:45:20|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|16
1651016730000|2022-04-26 23:45:30|4177.72|4177.12|4177.97|4177.37|4178.22|4177.62|4177.72|4177.12|232
1651016740000|2022-04-26 23:45:40|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|14
1651016760000|2022-04-26 23:46:00|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|12
1651016770000|2022-04-26 23:46:10|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|0
1651016780000|2022-04-26 23:46:20|4177.84|4177.24|4177.84|4177.24|4177.97|4177.37|4177.84|4177.24|32
1651016790000|2022-04-26 23:46:30|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|6
1651016800000|2022-04-26 23:46:40|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|14
1651016810000|2022-04-26 23:46:50|4178.47|4177.87|4178.47|4177.87|4178.59|4177.99|4178.34|4177.74|16
1651016820000|2022-04-26 23:47:00|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|33
1651016830000|2022-04-26 23:47:10|4178.84|4178.24|4178.47|4177.87|4178.97|4178.37|4178.47|4177.87|19
1651016840000|2022-04-26 23:47:20|4178.59|4177.99|4178.97|4178.37|4178.97|4178.37|4178.59|4177.99|10
1651016850000|2022-04-26 23:47:30|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4179.09|4178.49|27
1651016860000|2022-04-26 23:47:40|4179.34|4178.74|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|47
1651016870000|2022-04-26 23:47:50|4179.72|4179.12|4179.72|4179.12|4179.72|4179.12|4179.72|4179.12|11
1651016880000|2022-04-26 23:48:00|4179.84|4179.24|4179.47|4178.87|4179.97|4179.37|4179.47|4178.87|45
1651016890000|2022-04-26 23:48:10|4179.34|4178.74|4179.72|4179.12|4179.72|4179.12|4179.34|4178.74|38
1651016900000|2022-04-26 23:48:20|4179.47|4178.87|4178.97|4178.37|4179.47|4178.87|4178.72|4178.12|107
1651016910000|2022-04-26 23:48:30|4178.84|4178.24|4178.97|4178.37|4179.22|4178.62|4178.84|4178.24|19
1651016920000|2022-04-26 23:48:40|||||||||10
1651016930000|2022-04-26 23:48:50|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|27
1651016940000|2022-04-26 23:49:00|||||||||20
1651016950000|2022-04-26 23:49:10|||||||||23
1651016960000|2022-04-26 23:49:20|||||||||29
1651016970000|2022-04-26 23:49:30|||||||||14
1651016980000|2022-04-26 23:49:40|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|59
1651016990000|2022-04-26 23:49:50|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|61
1651017000000|2022-04-26 23:50:00|4179.97|4179.37|4180.22|4179.62|4180.22|4179.62|4179.84|4179.24|119
1651017010000|2022-04-26 23:50:10|4179.97|4179.37|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|20
1651017020000|2022-04-26 23:50:20|4179.97|4179.37|4180.09|4179.49|4180.22|4179.62|4179.97|4179.37|25
1651017030000|2022-04-26 23:50:30|4180.22|4179.62|4179.97|4179.37|4180.22|4179.62|4179.97|4179.37|36
1651017040000|2022-04-26 23:50:40|4179.84|4179.24|4179.84|4179.24|4179.97|4179.37|4179.72|4179.12|33
1651017050000|2022-04-26 23:50:50|4179.72|4179.12|4180.09|4179.49|4180.22|4179.62|4179.72|4179.12|35
1651017060000|2022-04-26 23:51:00|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4
1651017070000|2022-04-26 23:51:10|4180.72|4180.12|4180.97|4180.37|4180.97|4180.37|4180.72|4180.12|225
1651017080000|2022-04-26 23:51:20|4181.22|4180.62|4180.97|4180.37|4181.22|4180.62|4180.97|4180.37|44
1651017090000|2022-04-26 23:51:30|4181.09|4180.49|4180.72|4180.12|4181.22|4180.62|4180.47|4179.87|46
1651017100000|2022-04-26 23:51:40|4180.84|4180.24|4180.97|4180.37|4180.97|4180.37|4180.72|4180.12|23
1651017110000|2022-04-26 23:51:50|4181.09|4180.49|4180.84|4180.24|4181.47|4180.87|4180.72|4180.12|54
1651017120000|2022-04-26 23:52:00|4180.97|4180.37|4181.22|4180.62|4181.34|4180.74|4180.97|4180.37|37
1651017130000|2022-04-26 23:52:10|4181.34|4180.74|4181.97|4181.37|4181.97|4181.37|4181.34|4180.74|53
1651017140000|2022-04-26 23:52:20|4181.72|4181.12|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|13
1651017150000|2022-04-26 23:52:30|4181.59|4180.99|4181.72|4181.12|4181.84|4181.24|4181.59|4180.99|39
1651017160000|2022-04-26 23:52:40|4181.84|4181.24|4181.47|4180.87|4181.84|4181.24|4181.47|4180.87|17
1651017170000|2022-04-26 23:52:50|4181.22|4180.62|4181.22|4180.62|4181.47|4180.87|4181.22|4180.62|31
1651017180000|2022-04-26 23:53:00|4181.47|4180.87|4181.09|4180.49|4181.47|4180.87|4181.09|4180.49|32
1651017190000|2022-04-26 23:53:10|4181.22|4180.62|4180.97|4180.37|4181.22|4180.62|4180.97|4180.37|6
1651017200000|2022-04-26 23:53:20|4180.84|4180.24|4181.47|4180.87|4181.47|4180.87|4180.84|4180.24|35
1651017210000|2022-04-26 23:53:30|4181.34|4180.74|4180.84|4180.24|4181.47|4180.87|4180.72|4180.12|52
1651017220000|2022-04-26 23:53:40|4180.72|4180.12|4180.72|4180.12|4180.97|4180.37|4180.72|4180.12|11
1651017230000|2022-04-26 23:53:50|4180.59|4179.99|4180.47|4179.87|4180.59|4179.99|4180.47|4179.87|17
1651017240000|2022-04-26 23:54:00|4180.22|4179.62|4179.72|4179.12|4180.22|4179.62|4179.72|4179.12|48
1651017250000|2022-04-26 23:54:10|4179.47|4178.87|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|71
1651017260000|2022-04-26 23:54:20|4179.59|4178.99|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|49
1651017270000|2022-04-26 23:54:30|4179.22|4178.62|4178.97|4178.37|4179.47|4178.87|4178.97|4178.37|29
1651017280000|2022-04-26 23:54:40|4179.22|4178.62|4179.22|4178.62|4179.47|4178.87|4179.09|4178.49|17
1651017290000|2022-04-26 23:54:50|||||||||4
1651017300000|2022-04-26 23:55:00|4179.34|4178.74|4179.97|4179.37|4179.97|4179.37|4179.34|4178.74|34
1651017310000|2022-04-26 23:55:10|4179.84|4179.24|4179.47|4178.87|4179.84|4179.24|4179.47|4178.87|9
1651017320000|2022-04-26 23:55:20|4179.34|4178.74|4179.47|4178.87|4179.47|4178.87|4179.34|4178.74|3
1651017330000|2022-04-26 23:55:30|4179.72|4179.12|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|21
1651017340000|2022-04-26 23:55:40|4179.59|4178.99|4179.59|4178.99|4179.59|4178.99|4179.59|4178.99|26
1651017350000|2022-04-26 23:55:50|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|0
1651017360000|2022-04-26 23:56:00|4179.59|4178.99|4179.72|4179.12|4179.84|4179.24|4179.47|4178.87|13
1651017370000|2022-04-26 23:56:10|4179.84|4179.24|4180.22|4179.62|4180.22|4179.62|4179.84|4179.24|5
1651017380000|2022-04-26 23:56:20|4180.47|4179.87|4181.22|4180.62|4181.22|4180.62|4180.47|4179.87|47
1651017390000|2022-04-26 23:56:30|4181.09|4180.49|4180.97|4180.37|4181.22|4180.62|4180.97|4180.37|10
1651017400000|2022-04-26 23:56:40|4180.84|4180.24|4181.34|4180.74|4181.34|4180.74|4180.84|4180.24|61
1651017410000|2022-04-26 23:56:50|4181.47|4180.87|4181.22|4180.62|4181.47|4180.87|4181.22|4180.62|20
1651017420000|2022-04-26 23:57:00|4180.84|4180.24|4180.47|4179.87|4180.97|4180.37|4180.47|4179.87|28
1651017430000|2022-04-26 23:57:10|4180.72|4180.12|4180.22|4179.62|4180.72|4180.12|4180.22|4179.62|6
1651017440000|2022-04-26 23:57:20|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|24
1651017450000|2022-04-26 23:57:30|4180.59|4179.99|4180.22|4179.62|4180.59|4179.99|4180.22|4179.62|12
1651017460000|2022-04-26 23:57:40|4179.97|4179.37|4180.09|4179.49|4180.09|4179.49|4179.97|4179.37|7
1651017470000|2022-04-26 23:57:50|4180.22|4179.62|4179.84|4179.24|4180.22|4179.62|4179.84|4179.24|17
1651017480000|2022-04-26 23:58:00|4179.97|4179.37|4180.09|4179.49|4180.22|4179.62|4179.97|4179.37|32
1651017490000|2022-04-26 23:58:10|4179.97|4179.37|4179.72|4179.12|4179.97|4179.37|4179.47|4178.87|30
1651017500000|2022-04-26 23:58:20|4179.84|4179.24|4179.72|4179.12|4179.97|4179.37|4179.72|4179.12|16
1651017510000|2022-04-26 23:58:30|4179.59|4178.99|4179.59|4178.99|4179.72|4179.12|4179.59|4178.99|6
1651017520000|2022-04-26 23:58:40|4179.47|4178.87|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|14
1651017530000|2022-04-26 23:58:50|4179.47|4178.87|4179.22|4178.62|4179.47|4178.87|4179.22|4178.62|28
1651017540000|2022-04-26 23:59:00|4179.09|4178.49|4179.22|4178.62|4179.34|4178.74|4178.84|4178.24|40
1651017550000|2022-04-26 23:59:10|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|8
1651017560000|2022-04-26 23:59:20|4178.72|4178.12|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|41
1651017570000|2022-04-26 23:59:30|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|35
1651017580000|2022-04-26 23:59:40|4177.97|4177.37|4178.72|4178.12|4178.84|4178.24|4177.97|4177.37|71
1651017590000|2022-04-26 23:59:50|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|4178.47|4177.87|21
1651017600000|2022-04-27 00:00:00|4178.97|4178.37|4179.97|4179.37|4180.22|4179.62|4178.97|4178.37|61
1651017610000|2022-04-27 00:00:10|4179.84|4179.24|4179.72|4179.12|4179.84|4179.24|4179.22|4178.62|41
1651017620000|2022-04-27 00:00:20|4179.59|4178.99|4180.47|4179.87|4180.47|4179.87|4179.59|4178.99|50
1651017630000|2022-04-27 00:00:30|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|10
1651017640000|2022-04-27 00:00:40|4180.09|4179.49|4179.97|4179.37|4180.22|4179.62|4179.84|4179.24|15
1651017650000|2022-04-27 00:00:50|4179.84|4179.24|4179.97|4179.37|4180.09|4179.49|4179.59|4178.99|40
1651017660000|2022-04-27 00:01:00|4180.22|4179.62|4181.97|4181.37|4181.97|4181.37|4180.22|4179.62|91
1651017670000|2022-04-27 00:01:10|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.22|4180.62|109
1651017680000|2022-04-27 00:01:20|4181.47|4180.87|4181.97|4181.37|4181.97|4181.37|4181.47|4180.87|52
1651017690000|2022-04-27 00:01:30|4181.72|4181.12|4181.72|4181.12|4181.97|4181.37|4181.47|4180.87|39
1651017700000|2022-04-27 00:01:40|||||||||18
1651017710000|2022-04-27 00:01:50|4181.47|4180.87|4181.22|4180.62|4181.72|4181.12|4181.22|4180.62|11
1651017720000|2022-04-27 00:02:00|4180.97|4180.37|4181.22|4180.62|4181.34|4180.74|4180.97|4180.37|25
1651017730000|2022-04-27 00:02:10|4181.09|4180.49|4180.72|4180.12|4181.09|4180.49|4180.72|4180.12|17
1651017740000|2022-04-27 00:02:20|4180.59|4179.99|4179.97|4179.37|4180.59|4179.99|4179.97|4179.37|26
1651017750000|2022-04-27 00:02:30|4179.84|4179.24|4179.47|4178.87|4179.97|4179.37|4179.47|4178.87|52
1651017760000|2022-04-27 00:02:40|4179.72|4179.12|4178.97|4178.37|4179.97|4179.37|4178.97|4178.37|26
1651017770000|2022-04-27 00:02:50|4178.84|4178.24|4179.22|4178.62|4179.22|4178.62|4178.84|4178.24|41
1651017780000|2022-04-27 00:03:00|4179.47|4178.87|4178.59|4177.99|4179.47|4178.87|4178.59|4177.99|149
1651017790000|2022-04-27 00:03:10|4178.72|4178.12|4178.72|4178.12|4178.84|4178.24|4178.59|4177.99|46
1651017800000|2022-04-27 00:03:20|4178.59|4177.99|4179.72|4179.12|4179.72|4179.12|4178.47|4177.87|54
1651017810000|2022-04-27 00:03:30|4179.84|4179.24|4179.84|4179.24|4179.97|4179.37|4179.47|4178.87|36
1651017820000|2022-04-27 00:03:40|4179.72|4179.12|4179.47|4178.87|4180.22|4179.62|4179.47|4178.87|58
1651017830000|2022-04-27 00:03:50|4179.22|4178.62|4179.47|4178.87|4179.47|4178.87|4178.97|4178.37|9
1651017840000|2022-04-27 00:04:00|4179.34|4178.74|4179.22|4178.62|4179.47|4178.87|4178.97|4178.37|31
1651017850000|2022-04-27 00:04:10|4179.34|4178.74|4179.34|4178.74|4179.34|4178.74|4179.09|4178.49|10
1651017860000|2022-04-27 00:04:20|4179.22|4178.62|4179.84|4179.24|4179.97|4179.37|4179.22|4178.62|48
1651017870000|2022-04-27 00:04:30|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.72|4179.12|19
1651017880000|2022-04-27 00:04:40|4179.72|4179.12|4179.97|4179.37|4179.97|4179.37|4179.72|4179.12|15
1651017890000|2022-04-27 00:04:50|4179.84|4179.24|4180.22|4179.62|4180.22|4179.62|4179.84|4179.24|31
1651017900000|2022-04-27 00:05:00|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4179.97|4179.37|33
1651017910000|2022-04-27 00:05:10|4179.97|4179.37|4180.47|4179.87|4180.72|4180.12|4179.97|4179.37|57
1651017920000|2022-04-27 00:05:20|4180.22|4179.62|4180.22|4179.62|4180.34|4179.74|4180.22|4179.62|20
1651017930000|2022-04-27 00:05:30|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|10
1651017940000|2022-04-27 00:05:40|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4180.09|4179.49|26
1651017950000|2022-04-27 00:05:50|4180.34|4179.74|4180.09|4179.49|4180.34|4179.74|4179.97|4179.37|38
1651017960000|2022-04-27 00:06:00|4179.97|4179.37|4180.72|4180.12|4180.72|4180.12|4179.97|4179.37|13
1651017970000|2022-04-27 00:06:10|4180.84|4180.24|4180.97|4180.37|4180.97|4180.37|4180.84|4180.24|23
1651017980000|2022-04-27 00:06:20|4180.84|4180.24|4180.97|4180.37|4181.47|4180.87|4180.84|4180.24|65
1651017990000|2022-04-27 00:06:30|4180.72|4180.12|4180.47|4179.87|4180.72|4180.12|4180.47|4179.87|25
1651018000000|2022-04-27 00:06:40|4180.22|4179.62|4179.72|4179.12|4180.22|4179.62|4179.72|4179.12|46
1651018010000|2022-04-27 00:06:50|4179.59|4178.99|4179.72|4179.12|4179.97|4179.37|4179.59|4178.99|30
1651018020000|2022-04-27 00:07:00|4179.84|4179.24|4179.72|4179.12|4179.97|4179.37|4179.47|4178.87|44
1651018030000|2022-04-27 00:07:10|4179.84|4179.24|4179.22|4178.62|4179.84|4179.24|4179.22|4178.62|31
1651018040000|2022-04-27 00:07:20|4178.97|4178.37|4179.47|4178.87|4179.47|4178.87|4178.84|4178.24|43
1651018050000|2022-04-27 00:07:30|4179.59|4178.99|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|18
1651018060000|2022-04-27 00:07:40|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|71
1651018070000|2022-04-27 00:07:50|||||||||4
1651018080000|2022-04-27 00:08:00|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|30
1651018090000|2022-04-27 00:08:10|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|6
1651018100000|2022-04-27 00:08:20|4178.84|4178.24|4178.84|4178.24|4178.97|4178.37|4178.72|4178.12|32
1651018110000|2022-04-27 00:08:30|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|33
1651018120000|2022-04-27 00:08:40|4178.84|4178.24|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|10
1651018130000|2022-04-27 00:08:50|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|14
1651018140000|2022-04-27 00:09:00|4178.84|4178.24|4179.34|4178.74|4179.47|4178.87|4178.72|4178.12|74
1651018150000|2022-04-27 00:09:10|4179.47|4178.87|4179.97|4179.37|4179.97|4179.37|4179.47|4178.87|45
1651018160000|2022-04-27 00:09:20|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|34
1651018170000|2022-04-27 00:09:30|4179.97|4179.37|4179.72|4179.12|4180.09|4179.49|4179.72|4179.12|41
1651018180000|2022-04-27 00:09:40|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.72|4179.12|29
1651018190000|2022-04-27 00:09:50|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|14
1651018200000|2022-04-27 00:10:00|4179.47|4178.87|4179.22|4178.62|4179.47|4178.87|4179.22|4178.62|28
1651018210000|2022-04-27 00:10:10|4178.97|4178.37|4178.84|4178.24|4178.97|4178.37|4178.84|4178.24|30
1651018220000|2022-04-27 00:10:20|4178.72|4178.12|4178.72|4178.12|4178.84|4178.24|4178.47|4177.87|44
1651018230000|2022-04-27 00:10:30|4179.22|4178.62|4179.47|4178.87|4179.72|4179.12|4179.09|4178.49|56
1651018240000|2022-04-27 00:10:40|4179.22|4178.62|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|21
1651018250000|2022-04-27 00:10:50|4179.22|4178.62|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|14
1651018260000|2022-04-27 00:11:00|4179.34|4178.74|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|27
1651018270000|2022-04-27 00:11:10|4179.72|4179.12|4179.72|4179.12|4179.97|4179.37|4179.59|4178.99|23
1651018280000|2022-04-27 00:11:20|4179.47|4178.87|4179.97|4179.37|4179.97|4179.37|4179.47|4178.87|77
1651018290000|2022-04-27 00:11:30|4179.59|4178.99|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|27
1651018300000|2022-04-27 00:11:40|4179.34|4178.74|4179.09|4178.49|4179.34|4178.74|4178.97|4178.37|23
1651018310000|2022-04-27 00:11:50|4179.22|4178.62|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|22
1651018320000|2022-04-27 00:12:00|4178.72|4178.12|4178.84|4178.24|4178.84|4178.24|4178.47|4177.87|33
1651018330000|2022-04-27 00:12:10|4178.72|4178.12|4178.47|4177.87|4178.84|4178.24|4178.47|4177.87|11
1651018340000|2022-04-27 00:12:20|4178.59|4177.99|4178.97|4178.37|4178.97|4178.37|4178.47|4177.87|14
1651018350000|2022-04-27 00:12:30|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|15
1651018360000|2022-04-27 00:12:40|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|36
1651018370000|2022-04-27 00:12:50|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|22
1651018380000|2022-04-27 00:13:00|4178.47|4177.87|4177.97|4177.37|4178.47|4177.87|4177.97|4177.37|65
1651018390000|2022-04-27 00:13:10|4177.84|4177.24|4177.84|4177.24|4178.22|4177.62|4177.84|4177.24|28
1651018400000|2022-04-27 00:13:20|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|7
1651018410000|2022-04-27 00:13:30|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|28
1651018420000|2022-04-27 00:13:40|4178.09|4177.49|4178.47|4177.87|4178.47|4177.87|4177.97|4177.37|59
1651018430000|2022-04-27 00:13:50|4178.34|4177.74|4178.59|4177.99|4178.72|4178.12|4178.22|4177.62|31
1651018440000|2022-04-27 00:14:00|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|9
1651018450000|2022-04-27 00:14:10|4178.47|4177.87|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|24
1651018460000|2022-04-27 00:14:20|4178.72|4178.12|4178.97|4178.37|4178.97|4178.37|4178.47|4177.87|28
1651018470000|2022-04-27 00:14:30|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4179.09|4178.49|20
1651018480000|2022-04-27 00:14:40|4179.34|4178.74|4179.22|4178.62|4179.47|4178.87|4179.22|4178.62|50
1651018490000|2022-04-27 00:14:50|||||||||6
1651018500000|2022-04-27 00:15:00|4179.59|4178.99|4178.72|4178.12|4179.72|4179.12|4178.72|4178.12|108
1651018510000|2022-04-27 00:15:10|4178.59|4177.99|4178.22|4177.62|4178.59|4177.99|4178.22|4177.62|39
1651018520000|2022-04-27 00:15:20|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|49
1651018530000|2022-04-27 00:15:30|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|22
1651018540000|2022-04-27 00:15:40|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|34
1651018550000|2022-04-27 00:15:50|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|13
1651018560000|2022-04-27 00:16:00|4177.72|4177.12|4178.22|4177.62|4178.22|4177.62|4177.47|4176.87|58
1651018570000|2022-04-27 00:16:10|4178.47|4177.87|4178.72|4178.12|4178.97|4178.37|4178.47|4177.87|32
1651018580000|2022-04-27 00:16:20|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.22|4177.62|27
1651018590000|2022-04-27 00:16:30|4178.59|4177.99|4178.47|4177.87|4178.72|4178.12|4178.34|4177.74|59
1651018600000|2022-04-27 00:16:40|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4177.97|4177.37|32
1651018610000|2022-04-27 00:16:50|4177.97|4177.37|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|17
1651018620000|2022-04-27 00:17:00|4177.72|4177.12|4178.22|4177.62|4178.22|4177.62|4177.72|4177.12|35
1651018630000|2022-04-27 00:17:10|4177.97|4177.37|4178.47|4177.87|4178.72|4178.12|4177.97|4177.37|73
1651018640000|2022-04-27 00:17:20|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|18
1651018650000|2022-04-27 00:17:30|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|40
1651018660000|2022-04-27 00:17:40|4178.84|4178.24|4179.22|4178.62|4179.22|4178.62|4178.84|4178.24|16
1651018670000|2022-04-27 00:17:50|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|10
1651018680000|2022-04-27 00:18:00|4179.72|4179.12|4180.22|4179.62|4180.22|4179.62|4179.72|4179.12|60
1651018690000|2022-04-27 00:18:10|4180.47|4179.87|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|56
1651018700000|2022-04-27 00:18:20|4180.09|4179.49|4178.97|4178.37|4180.09|4179.49|4178.97|4178.37|39
1651018710000|2022-04-27 00:18:30|4178.84|4178.24|4178.59|4177.99|4178.97|4178.37|4178.22|4177.62|114
1651018720000|2022-04-27 00:18:40|4178.72|4178.12|4179.47|4178.87|4179.72|4179.12|4178.72|4178.12|72
1651018730000|2022-04-27 00:18:50|4179.22|4178.62|4179.47|4178.87|4179.72|4179.12|4179.22|4178.62|90
1651018740000|2022-04-27 00:19:00|4179.59|4178.99|4179.09|4178.49|4179.59|4178.99|4178.97|4178.37|32
1651018750000|2022-04-27 00:19:10|4179.22|4178.62|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|7
1651018760000|2022-04-27 00:19:20|4178.72|4178.12|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|30
1651018770000|2022-04-27 00:19:30|4178.84|4178.24|4178.72|4178.12|4178.84|4178.24|4178.72|4178.12|19
1651018780000|2022-04-27 00:19:40|4178.84|4178.24|4178.97|4178.37|4179.09|4178.49|4178.84|4178.24|4
1651018790000|2022-04-27 00:19:50|4178.84|4178.24|4179.22|4178.62|4179.22|4178.62|4178.84|4178.24|31
1651018800000|2022-04-27 00:20:00|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.47|4177.87|49
1651018810000|2022-04-27 00:20:10|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|9
1651018820000|2022-04-27 00:20:20|4178.84|4178.24|4178.97|4178.37|4178.97|4178.37|4178.84|4178.24|8
1651018830000|2022-04-27 00:20:30|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4179.09|4178.49|6
1651018840000|2022-04-27 00:20:40|4179.34|4178.74|4179.97|4179.37|4179.97|4179.37|4179.22|4178.62|41
1651018850000|2022-04-27 00:20:50|||||||||6
1651018860000|2022-04-27 00:21:00|4179.72|4179.12|4179.97|4179.37|4179.97|4179.37|4179.72|4179.12|38
1651018870000|2022-04-27 00:21:10|4180.09|4179.49|4180.22|4179.62|4180.34|4179.74|4180.09|4179.49|61
1651018880000|2022-04-27 00:21:20|4180.34|4179.74|4180.22|4179.62|4180.34|4179.74|4179.97|4179.37|33
1651018890000|2022-04-27 00:21:30|4180.34|4179.74|4182.22|4181.62|4182.22|4181.62|4180.34|4179.74|299
1651018900000|2022-04-27 00:21:40|4181.97|4181.37|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|101
1651018910000|2022-04-27 00:21:50|4182.47|4181.87|4182.97|4182.37|4183.22|4182.62|4182.47|4181.87|162
1651018920000|2022-04-27 00:22:00|4182.84|4182.24|4181.72|4181.12|4182.84|4182.24|4181.22|4180.62|265
1651018930000|2022-04-27 00:22:10|4181.97|4181.37|4182.22|4181.62|4182.47|4181.87|4181.97|4181.37|35
1651018940000|2022-04-27 00:22:20|4181.97|4181.37|4181.72|4181.12|4182.09|4181.49|4181.72|4181.12|31
1651018950000|2022-04-27 00:22:30|4181.97|4181.37|4181.72|4181.12|4182.47|4181.87|4181.72|4181.12|128
1651018960000|2022-04-27 00:22:40|4181.84|4181.24|4181.47|4180.87|4181.84|4181.24|4181.47|4180.87|13
1651018970000|2022-04-27 00:22:50|4181.72|4181.12|4181.72|4181.12|4181.84|4181.24|4181.59|4180.99|32
1651018980000|2022-04-27 00:23:00|4181.97|4181.37|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|22
1651018990000|2022-04-27 00:23:10|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|21
1651019000000|2022-04-27 00:23:20|4182.34|4181.74|4182.47|4181.87|4182.59|4181.99|4182.22|4181.62|23
1651019010000|2022-04-27 00:23:30|4182.59|4181.99|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|27
1651019020000|2022-04-27 00:23:40|4182.34|4181.74|4181.97|4181.37|4182.47|4181.87|4181.97|4181.37|55
1651019030000|2022-04-27 00:23:50|4181.84|4181.24|4181.84|4181.24|4181.84|4181.24|4181.84|4181.24|26
1651019040000|2022-04-27 00:24:00|4181.97|4181.37|4181.09|4180.49|4181.97|4181.37|4180.47|4179.87|138
1651019050000|2022-04-27 00:24:10|4181.22|4180.62|4180.84|4180.24|4181.22|4180.62|4180.84|4180.24|16
1651019060000|2022-04-27 00:24:20|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|8
1651019070000|2022-04-27 00:24:30|4180.84|4180.24|4180.72|4180.12|4180.84|4180.24|4180.72|4180.12|16
1651019080000|2022-04-27 00:24:40|4180.84|4180.24|4180.47|4179.87|4180.84|4180.24|4180.22|4179.62|67
1651019090000|2022-04-27 00:24:50|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|18
1651019100000|2022-04-27 00:25:00|4180.72|4180.12|4180.47|4179.87|4180.72|4180.12|4180.47|4179.87|28
1651019110000|2022-04-27 00:25:10|4180.59|4179.99|4180.47|4179.87|4180.59|4179.99|4180.22|4179.62|16
1651019120000|2022-04-27 00:25:20|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|3
1651019130000|2022-04-27 00:25:30|4180.34|4179.74|4180.59|4179.99|4180.72|4180.12|4180.34|4179.74|16
1651019140000|2022-04-27 00:25:40|4180.47|4179.87|4180.72|4180.12|4180.72|4180.12|4180.47|4179.87|17
1651019150000|2022-04-27 00:25:50|4180.84|4180.24|4181.22|4180.62|4181.22|4180.62|4180.84|4180.24|22
1651019160000|2022-04-27 00:26:00|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.34|4180.74|28
1651019170000|2022-04-27 00:26:10|4181.22|4180.62|4180.97|4180.37|4181.22|4180.62|4180.97|4180.37|17
1651019180000|2022-04-27 00:26:20|4180.84|4180.24|4180.97|4180.37|4181.22|4180.62|4180.84|4180.24|11
1651019190000|2022-04-27 00:26:30|||||||||5
1651019200000|2022-04-27 00:26:40|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|14
1651019210000|2022-04-27 00:26:50|4180.47|4179.87|4180.34|4179.74|4180.47|4179.87|4180.22|4179.62|16
1651019220000|2022-04-27 00:27:00|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4
1651019230000|2022-04-27 00:27:10|4180.59|4179.99|4180.72|4180.12|4180.72|4180.12|4180.59|4179.99|11
1651019240000|2022-04-27 00:27:20|||||||||9
1651019250000|2022-04-27 00:27:30|||||||||4
1651019260000|2022-04-27 00:27:40|4180.97|4180.37|4180.72|4180.12|4180.97|4180.37|4180.72|4180.12|8
1651019270000|2022-04-27 00:27:50|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.84|4180.24|10
1651019280000|2022-04-27 00:28:00|4181.22|4180.62|4181.22|4180.62|4181.22|4180.62|4181.22|4180.62|16
1651019290000|2022-04-27 00:28:10|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.84|4180.24|7
1651019300000|2022-04-27 00:28:20|4180.84|4180.24|4180.22|4179.62|4180.84|4180.24|4180.22|4179.62|23
1651019310000|2022-04-27 00:28:30|4179.72|4179.12|4179.09|4178.49|4179.72|4179.12|4179.09|4178.49|55
1651019320000|2022-04-27 00:28:40|4178.97|4178.37|4178.72|4178.12|4179.22|4178.62|4178.72|4178.12|24
1651019330000|2022-04-27 00:28:50|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|23
1651019340000|2022-04-27 00:29:00|4178.84|4178.24|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|30
1651019350000|2022-04-27 00:29:10|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|4178.72|4178.12|7
1651019360000|2022-04-27 00:29:20|4179.22|4178.62|4178.97|4178.37|4179.22|4178.62|4178.84|4178.24|17
1651019370000|2022-04-27 00:29:30|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|23
1651019380000|2022-04-27 00:29:40|4179.09|4178.49|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|10
1651019390000|2022-04-27 00:29:50|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|27
1651019400000|2022-04-27 00:30:00|4179.09|4178.49|4178.72|4178.12|4179.22|4178.62|4178.72|4178.12|34
1651019410000|2022-04-27 00:30:10|4178.59|4177.99|4178.22|4177.62|4178.59|4177.99|4178.22|4177.62|18
1651019420000|2022-04-27 00:30:20|4178.47|4177.87|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|31
1651019430000|2022-04-27 00:30:30|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.59|4177.99|10
1651019440000|2022-04-27 00:30:40|4178.59|4177.99|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|21
1651019450000|2022-04-27 00:30:50|||||||||7
1651019460000|2022-04-27 00:31:00|4178.72|4178.12|4178.59|4177.99|4178.72|4178.12|4178.47|4177.87|15
1651019470000|2022-04-27 00:31:10|4178.47|4177.87|4178.47|4177.87|4178.59|4177.99|4178.34|4177.74|8
1651019480000|2022-04-27 00:31:20|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.09|4177.49|25
1651019490000|2022-04-27 00:31:30|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|6
1651019500000|2022-04-27 00:31:40|4178.22|4177.62|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|12
1651019510000|2022-04-27 00:31:50|||||||||1
1651019520000|2022-04-27 00:32:00|4178.34|4177.74|4177.97|4177.37|4178.34|4177.74|4177.97|4177.37|33
1651019530000|2022-04-27 00:32:10|4177.72|4177.12|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|59
1651019540000|2022-04-27 00:32:20|4177.59|4176.99|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|9
1651019550000|2022-04-27 00:32:30|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|15
1651019560000|2022-04-27 00:32:40|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|16
1651019570000|2022-04-27 00:32:50|4177.47|4176.87|4176.97|4176.37|4177.47|4176.87|4176.97|4176.37|44
1651019580000|2022-04-27 00:33:00|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|38
1651019590000|2022-04-27 00:33:10|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.34|4176.74|13
1651019600000|2022-04-27 00:33:20|4177.72|4177.12|4177.47|4176.87|4177.97|4177.37|4177.47|4176.87|58
1651019610000|2022-04-27 00:33:30|4177.72|4177.12|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|8
1651019620000|2022-04-27 00:33:40|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|15
1651019630000|2022-04-27 00:33:50|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|4
1651019640000|2022-04-27 00:34:00|||||||||5
1651019650000|2022-04-27 00:34:10|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|20
1651019660000|2022-04-27 00:34:20|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|9
1651019670000|2022-04-27 00:34:30|||||||||13
1651019680000|2022-04-27 00:34:40|4177.09|4176.49|4176.97|4176.37|4177.09|4176.49|4176.72|4176.12|25
1651019690000|2022-04-27 00:34:50|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|8
1651019700000|2022-04-27 00:35:00|4177.09|4176.49|4177.47|4176.87|4177.72|4177.12|4176.97|4176.37|62
1651019710000|2022-04-27 00:35:10|4177.59|4176.99|4177.34|4176.74|4177.72|4177.12|4177.22|4176.62|25
1651019720000|2022-04-27 00:35:20|4177.47|4176.87|4176.97|4176.37|4177.47|4176.87|4176.97|4176.37|6
1651019730000|2022-04-27 00:35:30|4176.84|4176.24|4177.47|4176.87|4177.47|4176.87|4176.72|4176.12|82
1651019740000|2022-04-27 00:35:40|4177.22|4176.62|4177.34|4176.74|4177.34|4176.74|4177.22|4176.62|11
1651019750000|2022-04-27 00:35:50|4177.22|4176.62|4177.34|4176.74|4177.47|4176.87|4177.22|4176.62|4
1651019760000|2022-04-27 00:36:00|4177.47|4176.87|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|22
1651019770000|2022-04-27 00:36:10|4177.59|4176.99|4177.59|4176.99|4177.72|4177.12|4177.59|4176.99|10
1651019780000|2022-04-27 00:36:20|4177.72|4177.12|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|0
1651019790000|2022-04-27 00:36:30|4177.72|4177.12|4177.84|4177.24|4177.97|4177.37|4177.72|4177.12|17
1651019800000|2022-04-27 00:36:40|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|7
1651019810000|2022-04-27 00:36:50|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|14
1651019820000|2022-04-27 00:37:00|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|8
1651019840000|2022-04-27 00:37:20|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.72|4177.12|30
1651019850000|2022-04-27 00:37:30|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|5
1651019860000|2022-04-27 00:37:40|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|7
1651019870000|2022-04-27 00:37:50|||||||||1
1651019880000|2022-04-27 00:38:00|4177.59|4176.99|4177.34|4176.74|4177.72|4177.12|4177.34|4176.74|27
1651019890000|2022-04-27 00:38:10|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|1
1651019900000|2022-04-27 00:38:20|4177.09|4176.49|4177.47|4176.87|4177.47|4176.87|4177.09|4176.49|23
1651019910000|2022-04-27 00:38:30|4177.72|4177.12|4177.22|4176.62|4177.72|4177.12|4177.22|4176.62|28
1651019920000|2022-04-27 00:38:40|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|19
1651019930000|2022-04-27 00:38:50|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|1
1651019940000|2022-04-27 00:39:00|4176.59|4175.99|4176.34|4175.74|4176.59|4175.99|4176.34|4175.74|29
1651019950000|2022-04-27 00:39:10|4176.47|4175.87|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|31
1651019960000|2022-04-27 00:39:20|4175.97|4175.37|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|35
1651019970000|2022-04-27 00:39:30|||||||||20
1651019980000|2022-04-27 00:39:40|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|7
1651019990000|2022-04-27 00:39:50|4175.72|4175.12|4175.59|4174.99|4175.72|4175.12|4175.22|4174.62|96
1651020000000|2022-04-27 00:40:00|4175.72|4175.12|4175.59|4174.99|4175.97|4175.37|4175.59|4174.99|29
1651020010000|2022-04-27 00:40:10|4175.47|4174.87|4175.34|4174.74|4175.47|4174.87|4175.34|4174.74|25
1651020020000|2022-04-27 00:40:20|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4174.84|4174.24|55
1651020030000|2022-04-27 00:40:30|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|5
1651020040000|2022-04-27 00:40:40|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|18
1651020050000|2022-04-27 00:40:50|4174.84|4174.24|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|13
1651020060000|2022-04-27 00:41:00|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|35
1651020070000|2022-04-27 00:41:10|||||||||7
1651020080000|2022-04-27 00:41:20|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|13
1651020090000|2022-04-27 00:41:30|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|20
1651020100000|2022-04-27 00:41:40|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|9
1651020110000|2022-04-27 00:41:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|46
1651020120000|2022-04-27 00:42:00|4174.34|4173.74|4172.97|4172.37|4174.47|4173.87|4172.72|4172.12|152
1651020130000|2022-04-27 00:42:10|4172.72|4172.12|4171.72|4171.12|4172.72|4172.12|4171.72|4171.12|175
1651020140000|2022-04-27 00:42:20|4171.97|4171.37|4171.22|4170.62|4171.97|4171.37|4170.97|4170.37|84
1651020150000|2022-04-27 00:42:30|4170.97|4170.37|4171.34|4170.74|4171.47|4170.87|4170.97|4170.37|74
1651020160000|2022-04-27 00:42:40|4171.22|4170.62|4171.72|4171.12|4171.72|4171.12|4171.22|4170.62|17
1651020170000|2022-04-27 00:42:50|4171.59|4170.99|4171.72|4171.12|4171.97|4171.37|4171.47|4170.87|92
1651020180000|2022-04-27 00:43:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|11
1651020190000|2022-04-27 00:43:10|4171.84|4171.24|4172.47|4171.87|4172.72|4172.12|4171.84|4171.24|48
1651020200000|2022-04-27 00:43:20|4172.59|4171.99|4172.72|4172.12|4172.97|4172.37|4172.47|4171.87|22
1651020210000|2022-04-27 00:43:30|4172.84|4172.24|4172.97|4172.37|4173.47|4172.87|4172.84|4172.24|78
1651020220000|2022-04-27 00:43:40|4173.09|4172.49|4173.22|4172.62|4173.34|4172.74|4172.97|4172.37|45
1651020230000|2022-04-27 00:43:50|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|18
1651020240000|2022-04-27 00:44:00|4172.97|4172.37|4173.97|4173.37|4173.97|4173.37|4172.97|4172.37|60
1651020250000|2022-04-27 00:44:10|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|10
1651020260000|2022-04-27 00:44:20|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|19
1651020270000|2022-04-27 00:44:30|4174.34|4173.74|4174.72|4174.12|4174.72|4174.12|4174.34|4173.74|44
1651020280000|2022-04-27 00:44:40|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|17
1651020290000|2022-04-27 00:44:50|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|36
1651020300000|2022-04-27 00:45:00|4174.34|4173.74|4174.09|4173.49|4174.47|4173.87|4173.97|4173.37|24
1651020310000|2022-04-27 00:45:10|4174.22|4173.62|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|23
1651020320000|2022-04-27 00:45:20|4173.22|4172.62|4172.47|4171.87|4173.34|4172.74|4172.47|4171.87|156
1651020330000|2022-04-27 00:45:30|4172.72|4172.12|4172.97|4172.37|4173.09|4172.49|4172.72|4172.12|26
1651020340000|2022-04-27 00:45:40|4172.84|4172.24|4172.47|4171.87|4172.97|4172.37|4172.47|4171.87|16
1651020350000|2022-04-27 00:45:50|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|11
1651020360000|2022-04-27 00:46:00|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|17
1651020370000|2022-04-27 00:46:10|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|28
1651020380000|2022-04-27 00:46:20|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|3
1651020390000|2022-04-27 00:46:30|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|6
1651020400000|2022-04-27 00:46:40|4172.97|4172.37|4173.47|4172.87|4173.47|4172.87|4172.97|4172.37|31
1651020410000|2022-04-27 00:46:50|4173.59|4172.99|4174.22|4173.62|4174.22|4173.62|4173.47|4172.87|39
1651020420000|2022-04-27 00:47:00|4174.47|4173.87|4174.22|4173.62|4174.72|4174.12|4174.22|4173.62|44
1651020430000|2022-04-27 00:47:10|4173.97|4173.37|4174.47|4173.87|4174.47|4173.87|4173.97|4173.37|38
1651020440000|2022-04-27 00:47:20|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|12
1651020450000|2022-04-27 00:47:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|15
1651020460000|2022-04-27 00:47:40|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|4
1651020470000|2022-04-27 00:47:50|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|9
1651020480000|2022-04-27 00:48:00|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|7
1651020490000|2022-04-27 00:48:10|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|12
1651020500000|2022-04-27 00:48:20|4173.72|4173.12|4174.47|4173.87|4174.47|4173.87|4173.72|4173.12|31
1651020510000|2022-04-27 00:48:30|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|2
1651020520000|2022-04-27 00:48:40|4174.47|4173.87|4173.72|4173.12|4174.47|4173.87|4173.72|4173.12|30
1651020530000|2022-04-27 00:48:50|4173.59|4172.99|4173.22|4172.62|4173.72|4173.12|4173.22|4172.62|20
1651020540000|2022-04-27 00:49:00|4173.34|4172.74|4173.59|4172.99|4173.59|4172.99|4173.22|4172.62|16
1651020550000|2022-04-27 00:49:10|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|10
1651020560000|2022-04-27 00:49:20|4173.34|4172.74|4173.72|4173.12|4173.72|4173.12|4173.22|4172.62|12
1651020570000|2022-04-27 00:49:30|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|7
1651020580000|2022-04-27 00:49:40|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|7
1651020590000|2022-04-27 00:49:50|4173.59|4172.99|4173.97|4173.37|4173.97|4173.37|4173.59|4172.99|18
1651020600000|2022-04-27 00:50:00|||||||||10
1651020610000|2022-04-27 00:50:10|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|4173.97|4173.37|12
1651020620000|2022-04-27 00:50:20|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|1
1651020630000|2022-04-27 00:50:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|3
1651020640000|2022-04-27 00:50:40|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|12
1651020650000|2022-04-27 00:50:50|4174.84|4174.24|4174.34|4173.74|4174.97|4174.37|4174.22|4173.62|16
1651020660000|2022-04-27 00:51:00|4174.22|4173.62|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|9
1651020670000|2022-04-27 00:51:10|4174.59|4173.99|4174.59|4173.99|4174.72|4174.12|4174.59|4173.99|6
1651020680000|2022-04-27 00:51:20|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.09|4173.49|5
1651020690000|2022-04-27 00:51:30|||||||||2
1651020700000|2022-04-27 00:51:40|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|7
1651020710000|2022-04-27 00:51:50|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|12
1651020720000|2022-04-27 00:52:00|4174.59|4173.99|4175.09|4174.49|4175.09|4174.49|4174.59|4173.99|29
1651020730000|2022-04-27 00:52:10|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.59|4173.99|6
1651020740000|2022-04-27 00:52:20|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|6
1651020750000|2022-04-27 00:52:30|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|9
1651020760000|2022-04-27 00:52:40|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|19
1651020770000|2022-04-27 00:52:50|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|6
1651020780000|2022-04-27 00:53:00|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|10
1651020790000|2022-04-27 00:53:10|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.59|4173.99|10
1651020800000|2022-04-27 00:53:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|5
1651020810000|2022-04-27 00:53:30|4175.09|4174.49|4175.59|4174.99|4175.59|4174.99|4175.09|4174.49|29
1651020820000|2022-04-27 00:53:40|4175.47|4174.87|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|12
1651020830000|2022-04-27 00:53:50|4175.47|4174.87|4175.22|4174.62|4175.59|4174.99|4175.22|4174.62|30
1651020840000|2022-04-27 00:54:00|4175.34|4174.74|4175.59|4174.99|4175.72|4175.12|4175.34|4174.74|10
1651020850000|2022-04-27 00:54:10|4175.47|4174.87|4175.59|4174.99|4175.72|4175.12|4175.47|4174.87|6
1651020860000|2022-04-27 00:54:20|4175.47|4174.87|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|20
1651020870000|2022-04-27 00:54:30|4175.59|4174.99|4175.59|4174.99|4175.84|4175.24|4175.59|4174.99|15
1651020880000|2022-04-27 00:54:40|4175.72|4175.12|4175.59|4174.99|4175.72|4175.12|4175.47|4174.87|10
1651020890000|2022-04-27 00:54:50|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|36
1651020900000|2022-04-27 00:55:00|4176.09|4175.49|4176.34|4175.74|4176.47|4175.87|4176.09|4175.49|29
1651020910000|2022-04-27 00:55:10|4176.22|4175.62|4176.97|4176.37|4177.47|4176.87|4176.22|4175.62|103
1651020920000|2022-04-27 00:55:20|4176.72|4176.12|4175.72|4175.12|4176.97|4176.37|4175.72|4175.12|104
1651020930000|2022-04-27 00:55:30|4175.47|4174.87|4174.97|4174.37|4175.47|4174.87|4174.84|4174.24|44
1651020940000|2022-04-27 00:55:40|4174.84|4174.24|4173.72|4173.12|4174.97|4174.37|4173.72|4173.12|72
1651020950000|2022-04-27 00:55:50|4173.84|4173.24|4173.72|4173.12|4174.22|4173.62|4173.72|4173.12|61
1651020960000|2022-04-27 00:56:00|4173.84|4173.24|4174.47|4173.87|4174.72|4174.12|4173.72|4173.12|54
1651020970000|2022-04-27 00:56:10|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|25
1651020980000|2022-04-27 00:56:20|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|10
1651020990000|2022-04-27 00:56:30|4173.72|4173.12|4172.47|4171.87|4173.84|4173.24|4172.47|4171.87|99
1651021000000|2022-04-27 00:56:40|4172.59|4171.99|4172.47|4171.87|4173.09|4172.49|4172.47|4171.87|28
1651021010000|2022-04-27 00:56:50|4172.72|4172.12|4171.72|4171.12|4172.72|4172.12|4171.72|4171.12|70
1651021020000|2022-04-27 00:57:00|4171.84|4171.24|4170.72|4170.12|4171.97|4171.37|4170.72|4170.12|62
1651021030000|2022-04-27 00:57:10|4170.47|4169.87|4170.72|4170.12|4170.72|4170.12|4169.97|4169.37|127
1651021040000|2022-04-27 00:57:20|4170.97|4170.37|4171.97|4171.37|4171.97|4171.37|4170.97|4170.37|65
1651021050000|2022-04-27 00:57:30|4172.22|4171.62|4171.97|4171.37|4172.22|4171.62|4171.72|4171.12|21
1651021060000|2022-04-27 00:57:40|4171.22|4170.62|4170.72|4170.12|4171.22|4170.62|4170.59|4169.99|98
1651021070000|2022-04-27 00:57:50|4170.22|4169.62|4169.47|4168.87|4170.22|4169.62|4169.47|4168.87|116
1651021080000|2022-04-27 00:58:00|4169.72|4169.12|4170.47|4169.87|4170.47|4169.87|4169.22|4168.62|164
1651021090000|2022-04-27 00:58:10|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.34|4169.74|21
1651021100000|2022-04-27 00:58:20|4170.34|4169.74|4170.72|4170.12|4170.72|4170.12|4170.34|4169.74|56
1651021110000|2022-04-27 00:58:30|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|20
1651021120000|2022-04-27 00:58:40|4170.22|4169.62|4171.34|4170.74|4171.34|4170.74|4170.22|4169.62|44
1651021130000|2022-04-27 00:58:50|4171.47|4170.87|4170.72|4170.12|4171.47|4170.87|4170.72|4170.12|49
1651021140000|2022-04-27 00:59:00|4170.59|4169.99|4170.22|4169.62|4170.59|4169.99|4169.97|4169.37|20
1651021150000|2022-04-27 00:59:10|4170.47|4169.87|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|25
1651021160000|2022-04-27 00:59:20|4170.34|4169.74|4170.47|4169.87|4170.72|4170.12|4170.22|4169.62|67
1651021170000|2022-04-27 00:59:30|4170.59|4169.99|4171.59|4170.99|4171.59|4170.99|4170.59|4169.99|55
1651021180000|2022-04-27 00:59:40|4171.47|4170.87|4171.22|4170.62|4171.72|4171.12|4171.22|4170.62|24
1651021190000|2022-04-27 00:59:50|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|11
1651021200000|2022-04-27 01:00:00|4170.84|4170.24|4171.59|4170.99|4171.59|4170.99|4170.84|4170.24|50
1651021210000|2022-04-27 01:00:10|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.09|4170.49|16
1651021220000|2022-04-27 01:00:20|4171.47|4170.87|4171.34|4170.74|4171.72|4171.12|4171.22|4170.62|34
1651021230000|2022-04-27 01:00:30|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|3
1651021240000|2022-04-27 01:00:40|4171.72|4171.12|4172.22|4171.62|4172.22|4171.62|4171.72|4171.12|31
1651021250000|2022-04-27 01:00:50|4171.97|4171.37|4172.34|4171.74|4172.47|4171.87|4171.97|4171.37|20
1651021260000|2022-04-27 01:01:00|4172.47|4171.87|4172.97|4172.37|4173.22|4172.62|4172.47|4171.87|60
1651021270000|2022-04-27 01:01:10|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|28
1651021280000|2022-04-27 01:01:20|4172.84|4172.24|4173.22|4172.62|4173.22|4172.62|4172.84|4172.24|10
1651021290000|2022-04-27 01:01:30|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.59|4171.99|64
1651021300000|2022-04-27 01:01:40|4172.97|4172.37|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|8
1651021310000|2022-04-27 01:01:50|4173.09|4172.49|4172.84|4172.24|4173.09|4172.49|4172.72|4172.12|11
1651021320000|2022-04-27 01:02:00|4172.97|4172.37|4173.09|4172.49|4173.22|4172.62|4172.84|4172.24|13
1651021330000|2022-04-27 01:02:10|4173.22|4172.62|4172.72|4172.12|4173.22|4172.62|4172.72|4172.12|10
1651021340000|2022-04-27 01:02:20|4172.97|4172.37|4172.72|4172.12|4173.09|4172.49|4172.72|4172.12|23
1651021350000|2022-04-27 01:02:30|4172.59|4171.99|4172.97|4172.37|4172.97|4172.37|4172.47|4171.87|20
1651021360000|2022-04-27 01:02:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|5
1651021370000|2022-04-27 01:02:50|4173.22|4172.62|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|8
1651021380000|2022-04-27 01:03:00|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|13
1651021390000|2022-04-27 01:03:10|4172.72|4172.12|4172.72|4172.12|4172.97|4172.37|4172.47|4171.87|30
1651021400000|2022-04-27 01:03:20|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|9
1651021410000|2022-04-27 01:03:30|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.22|4171.62|26
1651021420000|2022-04-27 01:03:40|4172.22|4171.62|4171.47|4170.87|4172.22|4171.62|4171.47|4170.87|62
1651021430000|2022-04-27 01:03:50|4171.34|4170.74|4170.97|4170.37|4171.34|4170.74|4170.97|4170.37|16
1651021440000|2022-04-27 01:04:00|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|11
1651021450000|2022-04-27 01:04:10|4171.09|4170.49|4171.34|4170.74|4171.47|4170.87|4171.09|4170.49|31
1651021460000|2022-04-27 01:04:20|4171.47|4170.87|4171.97|4171.37|4171.97|4171.37|4171.47|4170.87|41
1651021470000|2022-04-27 01:04:30|4171.84|4171.24|4171.47|4170.87|4171.84|4171.24|4171.22|4170.62|17
1651021480000|2022-04-27 01:04:40|4171.34|4170.74|4171.47|4170.87|4171.59|4170.99|4171.22|4170.62|6
1651021490000|2022-04-27 01:04:50|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|27
1651021500000|2022-04-27 01:05:00|4171.22|4170.62|4171.09|4170.49|4171.47|4170.87|4171.09|4170.49|41
1651021510000|2022-04-27 01:05:10|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.09|4170.49|8
1651021520000|2022-04-27 01:05:20|4171.22|4170.62|4171.97|4171.37|4171.97|4171.37|4171.22|4170.62|14
1651021530000|2022-04-27 01:05:30|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|2
1651021540000|2022-04-27 01:05:40|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|2
1651021550000|2022-04-27 01:05:50|||||||||3
1651021560000|2022-04-27 01:06:00|4172.22|4171.62|4174.47|4173.87|4174.72|4174.12|4172.22|4171.62|149
1651021570000|2022-04-27 01:06:10|4174.59|4173.99|4174.47|4173.87|4175.22|4174.62|4174.47|4173.87|100
1651021580000|2022-04-27 01:06:20|4174.34|4173.74|4173.72|4173.12|4174.72|4174.12|4173.59|4172.99|82
1651021590000|2022-04-27 01:06:30|4173.84|4173.24|4174.97|4174.37|4175.09|4174.49|4173.84|4173.24|40
1651021600000|2022-04-27 01:06:40|4175.09|4174.49|4174.59|4173.99|4175.22|4174.62|4174.47|4173.87|26
1651021610000|2022-04-27 01:06:50|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.34|4173.74|20
1651021620000|2022-04-27 01:07:00|4174.59|4173.99|4173.84|4173.24|4174.97|4174.37|4173.84|4173.24|60
1651021630000|2022-04-27 01:07:10|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.47|4172.87|8
1651021640000|2022-04-27 01:07:20|4173.97|4173.37|4173.47|4172.87|4173.97|4173.37|4173.47|4172.87|15
1651021650000|2022-04-27 01:07:30|4173.34|4172.74|4173.84|4173.24|4173.84|4173.24|4173.34|4172.74|24
1651021660000|2022-04-27 01:07:40|4173.72|4173.12|4174.22|4173.62|4174.47|4173.87|4173.72|4173.12|62
1651021670000|2022-04-27 01:07:50|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|26
1651021680000|2022-04-27 01:08:00|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|6
1651021690000|2022-04-27 01:08:10|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|42
1651021700000|2022-04-27 01:08:20|4174.84|4174.24|4174.47|4173.87|4175.22|4174.62|4174.22|4173.62|43
1651021710000|2022-04-27 01:08:30|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|8
1651021720000|2022-04-27 01:08:40|4174.97|4174.37|4174.47|4173.87|4174.97|4174.37|4174.47|4173.87|18
1651021730000|2022-04-27 01:08:50|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|25
1651021740000|2022-04-27 01:09:00|4174.97|4174.37|4175.47|4174.87|4175.47|4174.87|4174.72|4174.12|47
1651021750000|2022-04-27 01:09:10|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.22|4174.62|25
1651021760000|2022-04-27 01:09:20|4175.59|4174.99|4176.72|4176.12|4176.72|4176.12|4175.47|4174.87|87
1651021770000|2022-04-27 01:09:30|4176.84|4176.24|4176.22|4175.62|4176.97|4176.37|4176.22|4175.62|94
1651021780000|2022-04-27 01:09:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|15
1651021790000|2022-04-27 01:09:50|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4175.97|4175.37|15
1651021800000|2022-04-27 01:10:00|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|25
1651021810000|2022-04-27 01:10:10|4175.97|4175.37|4175.72|4175.12|4176.09|4175.49|4175.72|4175.12|11
1651021820000|2022-04-27 01:10:20|4175.97|4175.37|4175.72|4175.12|4175.97|4175.37|4175.34|4174.74|21
1651021830000|2022-04-27 01:10:30|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|8
1651021840000|2022-04-27 01:10:40|4175.59|4174.99|4175.97|4175.37|4176.22|4175.62|4175.59|4174.99|27
1651021850000|2022-04-27 01:10:50|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|8
1651021860000|2022-04-27 01:11:00|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|16
1651021870000|2022-04-27 01:11:10|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|37
1651021880000|2022-04-27 01:11:20|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|20
1651021890000|2022-04-27 01:11:30|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|9
1651021900000|2022-04-27 01:11:40|4175.22|4174.62|4174.97|4174.37|4175.34|4174.74|4174.97|4174.37|16
1651021910000|2022-04-27 01:11:50|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|4
1651021920000|2022-04-27 01:12:00|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.84|4174.24|18
1651021930000|2022-04-27 01:12:10|4175.09|4174.49|4175.34|4174.74|4175.47|4174.87|4175.09|4174.49|15
1651021940000|2022-04-27 01:12:20|4175.72|4175.12|4175.72|4175.12|4175.84|4175.24|4175.47|4174.87|59
1651021950000|2022-04-27 01:12:30|4175.59|4174.99|4175.59|4174.99|4175.72|4175.12|4175.59|4174.99|5
1651021960000|2022-04-27 01:12:40|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.59|4174.99|3
1651021970000|2022-04-27 01:12:50|4175.72|4175.12|4175.97|4175.37|4176.22|4175.62|4175.72|4175.12|22
1651021980000|2022-04-27 01:13:00|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|5
1651021990000|2022-04-27 01:13:10|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.34|4174.74|6
1651022000000|2022-04-27 01:13:20|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|15
1651022010000|2022-04-27 01:13:30|4174.72|4174.12|4175.34|4174.74|4175.34|4174.74|4174.72|4174.12|15
1651022020000|2022-04-27 01:13:40|4175.22|4174.62|4175.72|4175.12|4175.72|4175.12|4175.22|4174.62|2
1651022030000|2022-04-27 01:13:50|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|2
1651022040000|2022-04-27 01:14:00|4175.84|4175.24|4176.22|4175.62|4176.22|4175.62|4175.72|4175.12|31
1651022050000|2022-04-27 01:14:10|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|15
1651022060000|2022-04-27 01:14:20|||||||||1
1651022070000|2022-04-27 01:14:30|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|13
1651022080000|2022-04-27 01:14:40|4175.84|4175.24|4175.59|4174.99|4175.84|4175.24|4175.47|4174.87|22
1651022090000|2022-04-27 01:14:50|4175.72|4175.12|4175.22|4174.62|4175.72|4175.12|4175.22|4174.62|21
1651022100000|2022-04-27 01:15:00|4175.09|4174.49|4176.09|4175.49|4176.22|4175.62|4175.09|4174.49|33
1651022110000|2022-04-27 01:15:10|4175.97|4175.37|4176.84|4176.24|4177.22|4176.62|4175.97|4175.37|51
1651022120000|2022-04-27 01:15:20|4176.72|4176.12|4176.72|4176.12|4176.84|4176.24|4176.47|4175.87|33
1651022130000|2022-04-27 01:15:30|4176.84|4176.24|4176.47|4175.87|4176.97|4176.37|4176.47|4175.87|14
1651022140000|2022-04-27 01:15:40|4176.59|4175.99|4176.34|4175.74|4176.72|4176.12|4176.34|4175.74|11
1651022150000|2022-04-27 01:15:50|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|5
1651022160000|2022-04-27 01:16:00|4176.59|4175.99|4177.09|4176.49|4177.34|4176.74|4176.59|4175.99|33
1651022170000|2022-04-27 01:16:10|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4176.97|4176.37|18
1651022180000|2022-04-27 01:16:20|4177.34|4176.74|4178.34|4177.74|4178.47|4177.87|4177.34|4176.74|116
1651022190000|2022-04-27 01:16:30|4178.22|4177.62|4178.47|4177.87|4178.47|4177.87|4177.97|4177.37|28
1651022200000|2022-04-27 01:16:40|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|27
1651022210000|2022-04-27 01:16:50|4178.09|4177.49|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|10
1651022220000|2022-04-27 01:17:00|4178.22|4177.62|4178.22|4177.62|4178.47|4177.87|4177.97|4177.37|23
1651022230000|2022-04-27 01:17:10|4178.09|4177.49|4178.47|4177.87|4178.47|4177.87|4177.97|4177.37|25
1651022240000|2022-04-27 01:17:20|4178.59|4177.99|4178.97|4178.37|4178.97|4178.37|4178.59|4177.99|43
1651022250000|2022-04-27 01:17:30|4178.84|4178.24|4179.47|4178.87|4179.47|4178.87|4178.84|4178.24|51
1651022260000|2022-04-27 01:17:40|4179.22|4178.62|4178.72|4178.12|4179.34|4178.74|4178.72|4178.12|74
1651022270000|2022-04-27 01:17:50|4178.84|4178.24|4178.72|4178.12|4178.97|4178.37|4178.47|4177.87|33
1651022280000|2022-04-27 01:18:00|4178.84|4178.24|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|87
1651022290000|2022-04-27 01:18:10|4178.59|4177.99|4178.22|4177.62|4178.59|4177.99|4178.22|4177.62|17
1651022300000|2022-04-27 01:18:20|4178.34|4177.74|4178.59|4177.99|4178.59|4177.99|4178.34|4177.74|30
1651022310000|2022-04-27 01:18:30|4178.72|4178.12|4178.47|4177.87|4178.72|4178.12|4178.34|4177.74|7
1651022320000|2022-04-27 01:18:40|4178.22|4177.62|4178.09|4177.49|4178.47|4177.87|4178.09|4177.49|13
1651022330000|2022-04-27 01:18:50|4178.22|4177.62|4178.72|4178.12|4178.72|4178.12|4178.22|4177.62|17
1651022340000|2022-04-27 01:19:00|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|9
1651022350000|2022-04-27 01:19:10|4178.09|4177.49|4178.97|4178.37|4178.97|4178.37|4178.09|4177.49|125
1651022360000|2022-04-27 01:19:20|4178.84|4178.24|4178.47|4177.87|4178.84|4178.24|4178.47|4177.87|6
1651022370000|2022-04-27 01:19:30|4178.59|4177.99|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|9
1651022380000|2022-04-27 01:19:40|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|95
1651022390000|2022-04-27 01:19:50|4177.72|4177.12|4178.34|4177.74|4178.72|4178.12|4177.72|4177.12|166
1651022400000|2022-04-27 01:20:00|4178.47|4177.87|4179.22|4178.62|4179.22|4178.62|4178.47|4177.87|32
1651022410000|2022-04-27 01:20:10|4179.09|4178.49|4179.09|4178.49|4179.34|4178.74|4178.97|4178.37|17
1651022420000|2022-04-27 01:20:20|4178.97|4178.37|4179.22|4178.62|4179.22|4178.62|4178.72|4178.12|18
1651022430000|2022-04-27 01:20:30|4179.47|4178.87|4180.22|4179.62|4180.22|4179.62|4179.22|4178.62|123
1651022440000|2022-04-27 01:20:40|4179.97|4179.37|4179.97|4179.37|4180.22|4179.62|4179.84|4179.24|82
1651022450000|2022-04-27 01:20:50|4179.72|4179.12|4179.97|4179.37|4180.09|4179.49|4179.72|4179.12|15
1651022460000|2022-04-27 01:21:00|4180.22|4179.62|4180.34|4179.74|4180.47|4179.87|4179.97|4179.37|22
1651022470000|2022-04-27 01:21:10|4180.47|4179.87|4180.72|4180.12|4180.97|4180.37|4180.47|4179.87|68
1651022480000|2022-04-27 01:21:20|4180.47|4179.87|4180.09|4179.49|4180.47|4179.87|4179.72|4179.12|34
1651022490000|2022-04-27 01:21:30|4180.22|4179.62|4180.97|4180.37|4180.97|4180.37|4180.22|4179.62|31
1651022500000|2022-04-27 01:21:40|4181.22|4180.62|4181.72|4181.12|4181.97|4181.37|4181.22|4180.62|78
1651022510000|2022-04-27 01:21:50|4181.47|4180.87|4181.72|4181.12|4181.97|4181.37|4181.47|4180.87|57
1651022520000|2022-04-27 01:22:00|4181.97|4181.37|4182.84|4182.24|4183.22|4182.62|4181.72|4181.12|244
1651022530000|2022-04-27 01:22:10|4182.97|4182.37|4181.47|4180.87|4182.97|4182.37|4181.47|4180.87|121
1651022540000|2022-04-27 01:22:20|4181.59|4180.99|4182.09|4181.49|4182.22|4181.62|4181.59|4180.99|40
1651022550000|2022-04-27 01:22:30|4181.97|4181.37|4181.47|4180.87|4181.97|4181.37|4181.47|4180.87|12
1651022560000|2022-04-27 01:22:40|4181.59|4180.99|4182.22|4181.62|4182.22|4181.62|4181.34|4180.74|133
1651022570000|2022-04-27 01:22:50|4181.97|4181.37|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|16
1651022580000|2022-04-27 01:23:00|4182.72|4182.12|4182.97|4182.37|4182.97|4182.37|4182.47|4181.87|64
1651022590000|2022-04-27 01:23:10|4182.84|4182.24|4182.97|4182.37|4183.22|4182.62|4182.72|4182.12|88
1651022600000|2022-04-27 01:23:20|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|44
1651022610000|2022-04-27 01:23:30|4183.09|4182.49|4182.97|4182.37|4183.22|4182.62|4182.72|4182.12|63
1651022620000|2022-04-27 01:23:40|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|24
1651022630000|2022-04-27 01:23:50|4182.97|4182.37|4182.72|4182.12|4182.97|4182.37|4182.72|4182.12|103
1651022640000|2022-04-27 01:24:00|4182.97|4182.37|4182.97|4182.37|4183.22|4182.62|4182.97|4182.37|39
1651022660000|2022-04-27 01:24:20|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|59
1651022670000|2022-04-27 01:24:30|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|4182.84|4182.24|69
1651022680000|2022-04-27 01:24:40|4182.84|4182.24|4182.97|4182.37|4183.22|4182.62|4182.72|4182.12|58
1651022690000|2022-04-27 01:24:50|4183.09|4182.49|4182.97|4182.37|4183.09|4182.49|4182.72|4182.12|23
1651022700000|2022-04-27 01:25:00|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.72|4182.12|11
1651022710000|2022-04-27 01:25:10|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.84|4182.24|11
1651022720000|2022-04-27 01:25:20|4182.72|4182.12|4182.47|4181.87|4182.97|4182.37|4182.47|4181.87|34
1651022730000|2022-04-27 01:25:30|4182.72|4182.12|4182.47|4181.87|4182.97|4182.37|4182.47|4181.87|48
1651022740000|2022-04-27 01:25:40|4182.72|4182.12|4182.72|4182.12|4182.84|4182.24|4182.72|4182.12|23
1651022750000|2022-04-27 01:25:50|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|12
1651022760000|2022-04-27 01:26:00|4182.72|4182.12|4182.97|4182.37|4182.97|4182.37|4182.72|4182.12|43
1651022770000|2022-04-27 01:26:10|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.72|4182.12|13
1651022780000|2022-04-27 01:26:20|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|16
1651022790000|2022-04-27 01:26:30|||||||||10
1651022800000|2022-04-27 01:26:40|||||||||84
1651022810000|2022-04-27 01:26:50|4182.97|4182.37|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|100
1651022820000|2022-04-27 01:27:00|4183.34|4182.74|4184.72|4184.12|4184.97|4184.37|4183.34|4182.74|574
1651022830000|2022-04-27 01:27:10|4184.97|4184.37|4185.09|4184.49|4185.22|4184.62|4184.72|4184.12|106
1651022840000|2022-04-27 01:27:20|4185.22|4184.62|4184.72|4184.12|4185.22|4184.62|4184.72|4184.12|93
1651022850000|2022-04-27 01:27:30|4185.22|4184.62|4184.97|4184.37|4185.22|4184.62|4184.97|4184.37|211
1651022860000|2022-04-27 01:27:40|4185.22|4184.62|4184.97|4184.37|4185.22|4184.62|4184.97|4184.37|46
1651022870000|2022-04-27 01:27:50|4185.22|4184.62|4184.97|4184.37|4185.22|4184.62|4184.72|4184.12|73
1651022880000|2022-04-27 01:28:00|4184.84|4184.24|4184.47|4183.87|4184.97|4184.37|4184.47|4183.87|65
1651022890000|2022-04-27 01:28:10|4184.72|4184.12|4184.47|4183.87|4184.72|4184.12|4184.22|4183.62|53
1651022900000|2022-04-27 01:28:20|4184.22|4183.62|4184.47|4183.87|4184.47|4183.87|4184.22|4183.62|28
1651022910000|2022-04-27 01:28:30|4184.22|4183.62|4183.97|4183.37|4184.22|4183.62|4183.97|4183.37|31
1651022920000|2022-04-27 01:28:40|4184.09|4183.49|4184.22|4183.62|4184.22|4183.62|4184.09|4183.49|17
1651022930000|2022-04-27 01:28:50|4184.34|4183.74|4184.22|4183.62|4184.47|4183.87|4184.22|4183.62|36
1651022940000|2022-04-27 01:29:00|4184.47|4183.87|4184.22|4183.62|4184.47|4183.87|4184.22|4183.62|50
1651022950000|2022-04-27 01:29:10|4184.47|4183.87|4184.47|4183.87|4184.47|4183.87|4184.47|4183.87|3
1651022960000|2022-04-27 01:29:20|4184.22|4183.62|4184.47|4183.87|4184.47|4183.87|4184.22|4183.62|44
1651022970000|2022-04-27 01:29:30|||||||||8
1651022980000|2022-04-27 01:29:40|4184.59|4183.99|4184.72|4184.12|4184.72|4184.12|4184.59|4183.99|13
1651022990000|2022-04-27 01:29:50|4184.97|4184.37|4184.72|4184.12|4184.97|4184.37|4184.72|4184.12|40
1651023000000|2022-04-27 01:30:00|4184.47|4183.87|4184.47|4183.87|4184.72|4184.12|4184.47|4183.87|97
1651023010000|2022-04-27 01:30:10|4184.34|4183.74|4183.97|4183.37|4184.47|4183.87|4183.97|4183.37|52
1651023020000|2022-04-27 01:30:20|4184.22|4183.62|4184.72|4184.12|4184.72|4184.12|4184.22|4183.62|46
1651023030000|2022-04-27 01:30:30|4184.47|4183.87|4184.34|4183.74|4184.47|4183.87|4184.34|4183.74|30
1651023040000|2022-04-27 01:30:40|4184.47|4183.87|4184.47|4183.87|4184.47|4183.87|4184.22|4183.62|50
1651023050000|2022-04-27 01:30:50|4184.59|4183.99|4184.72|4184.12|4184.72|4184.12|4184.47|4183.87|28
1651023060000|2022-04-27 01:31:00|4184.47|4183.87|4184.72|4184.12|4184.72|4184.12|4184.47|4183.87|45
1651023070000|2022-04-27 01:31:10|4184.97|4184.37|4184.47|4183.87|4184.97|4184.37|4184.47|4183.87|20
1651023080000|2022-04-27 01:31:20|4184.72|4184.12|4184.22|4183.62|4184.72|4184.12|4184.22|4183.62|28
1651023090000|2022-04-27 01:31:30|4184.09|4183.49|4183.97|4183.37|4184.22|4183.62|4183.97|4183.37|6
1651023100000|2022-04-27 01:31:40|4183.72|4183.12|4183.72|4183.12|4183.97|4183.37|4183.47|4182.87|33
1651023110000|2022-04-27 01:31:50|4183.84|4183.24|4183.72|4183.12|4183.97|4183.37|4183.59|4182.99|29
1651023120000|2022-04-27 01:32:00|4183.97|4183.37|4183.97|4183.37|4184.22|4183.62|4183.84|4183.24|45
1651023130000|2022-04-27 01:32:10|4183.72|4183.12|4183.72|4183.12|4183.72|4183.12|4183.72|4183.12|5
1651023140000|2022-04-27 01:32:20|4183.47|4182.87|4182.97|4182.37|4183.72|4183.12|4182.97|4182.37|162
1651023150000|2022-04-27 01:32:30|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|29
1651023160000|2022-04-27 01:32:40|4183.09|4182.49|4182.97|4182.37|4183.22|4182.62|4182.97|4182.37|26
1651023170000|2022-04-27 01:32:50|4182.72|4182.12|4183.22|4182.62|4183.22|4182.62|4182.72|4182.12|29
1651023180000|2022-04-27 01:33:00|4183.09|4182.49|4183.97|4183.37|4183.97|4183.37|4183.09|4182.49|29
1651023190000|2022-04-27 01:33:10|4183.84|4183.24|4184.47|4183.87|4184.47|4183.87|4183.84|4183.24|36
1651023200000|2022-04-27 01:33:20|4184.34|4183.74|4184.22|4183.62|4184.72|4184.12|4184.22|4183.62|68
1651023210000|2022-04-27 01:33:30|4184.47|4183.87|4185.22|4184.62|4185.22|4184.62|4184.47|4183.87|186
1651023220000|2022-04-27 01:33:40|4184.97|4184.37|4185.22|4184.62|4185.22|4184.62|4184.97|4184.37|75
1651023230000|2022-04-27 01:33:50|||||||||15
1651023240000|2022-04-27 01:34:00|4185.09|4184.49|4185.22|4184.62|4185.22|4184.62|4184.97|4184.37|46
1651023250000|2022-04-27 01:34:10|4185.09|4184.49|4184.97|4184.37|4185.22|4184.62|4184.97|4184.37|169
1651023260000|2022-04-27 01:34:20|4185.22|4184.62|4185.22|4184.62|4185.22|4184.62|4185.22|4184.62|66
1651023270000|2022-04-27 01:34:30|4185.09|4184.49|4185.22|4184.62|4185.22|4184.62|4185.09|4184.49|23
1651023280000|2022-04-27 01:34:40|4185.09|4184.49|4186.47|4185.87|4186.47|4185.87|4185.09|4184.49|328
1651023290000|2022-04-27 01:34:50|4186.72|4186.12|4188.22|4187.62|4188.22|4187.62|4186.72|4186.12|234
1651023300000|2022-04-27 01:35:00|4187.97|4187.37|4187.72|4187.12|4187.97|4187.37|4187.47|4186.87|93
1651023310000|2022-04-27 01:35:10|4187.97|4187.37|4185.97|4185.37|4187.97|4187.37|4185.97|4185.37|250
1651023320000|2022-04-27 01:35:20|4185.84|4185.24|4185.72|4185.12|4185.84|4185.24|4185.47|4184.87|75
1651023330000|2022-04-27 01:35:30|4185.47|4184.87|4185.72|4185.12|4185.72|4185.12|4185.47|4184.87|48
1651023340000|2022-04-27 01:35:40|4185.59|4184.99|4185.97|4185.37|4186.22|4185.62|4185.47|4184.87|29
1651023350000|2022-04-27 01:35:50|4185.84|4185.24|4185.97|4185.37|4185.97|4185.37|4185.72|4185.12|60
1651023360000|2022-04-27 01:36:00|4185.72|4185.12|4186.47|4185.87|4186.47|4185.87|4185.72|4185.12|54
1651023370000|2022-04-27 01:36:10|4186.34|4185.74|4186.84|4186.24|4187.22|4186.62|4186.22|4185.62|49
1651023380000|2022-04-27 01:36:20|4186.97|4186.37|4186.97|4186.37|4187.09|4186.49|4186.97|4186.37|19
1651023390000|2022-04-27 01:36:30|4186.72|4186.12|4186.72|4186.12|4186.84|4186.24|4186.72|4186.12|19
1651023400000|2022-04-27 01:36:40|4186.59|4185.99|4186.72|4186.12|4186.72|4186.12|4186.47|4185.87|15
1651023410000|2022-04-27 01:36:50|4186.59|4185.99|4186.47|4185.87|4186.72|4186.12|4186.47|4185.87|17
1651023420000|2022-04-27 01:37:00|4186.09|4185.49|4186.22|4185.62|4186.22|4185.62|4185.97|4185.37|54
1651023430000|2022-04-27 01:37:10|4186.47|4185.87|4186.47|4185.87|4186.47|4185.87|4186.47|4185.87|10
1651023440000|2022-04-27 01:37:20|4186.22|4185.62|4186.47|4185.87|4186.47|4185.87|4186.22|4185.62|23
1651023450000|2022-04-27 01:37:30|4186.72|4186.12|4186.22|4185.62|4186.72|4186.12|4186.22|4185.62|26
1651023460000|2022-04-27 01:37:40|4186.47|4185.87|4186.22|4185.62|4186.47|4185.87|4186.22|4185.62|7
1651023470000|2022-04-27 01:37:50|4186.47|4185.87|4186.47|4185.87|4186.47|4185.87|4186.34|4185.74|6
1651023480000|2022-04-27 01:38:00|4186.22|4185.62|4186.22|4185.62|4186.34|4185.74|4186.22|4185.62|21
1651023490000|2022-04-27 01:38:10|4186.47|4185.87|4186.59|4185.99|4186.59|4185.99|4186.22|4185.62|15
1651023500000|2022-04-27 01:38:20|4186.72|4186.12|4187.22|4186.62|4187.22|4186.62|4186.59|4185.99|24
1651023510000|2022-04-27 01:38:30|4187.34|4186.74|4187.72|4187.12|4187.72|4187.12|4187.34|4186.74|28
1651023520000|2022-04-27 01:38:40|4187.84|4187.24|4187.72|4187.12|4187.97|4187.37|4187.72|4187.12|80
1651023530000|2022-04-27 01:38:50|4187.84|4187.24|4188.34|4187.74|4188.34|4187.74|4187.72|4187.12|57
1651023540000|2022-04-27 01:39:00|4188.22|4187.62|4188.09|4187.49|4188.47|4187.87|4187.97|4187.37|64
1651023550000|2022-04-27 01:39:10|4188.22|4187.62|4187.72|4187.12|4188.22|4187.62|4187.72|4187.12|24
1651023560000|2022-04-27 01:39:20|4187.97|4187.37|4188.22|4187.62|4188.22|4187.62|4187.84|4187.24|28
1651023570000|2022-04-27 01:39:30|4188.34|4187.74|4188.97|4188.37|4188.97|4188.37|4188.22|4187.62|104
1651023580000|2022-04-27 01:39:40|4189.22|4188.62|4192.22|4191.62|4192.72|4192.12|4189.22|4188.62|671
1651023590000|2022-04-27 01:39:50|4192.47|4191.87|4192.97|4192.37|4193.47|4192.87|4191.72|4191.12|382
1651023600000|2022-04-27 01:40:00|4193.09|4192.49|4192.72|4192.12|4193.47|4192.87|4192.22|4191.62|195
1651023610000|2022-04-27 01:40:10|4192.47|4191.87|4192.72|4192.12|4192.97|4192.37|4192.34|4191.74|76
1651023620000|2022-04-27 01:40:20|4192.47|4191.87|4191.47|4190.87|4192.47|4191.87|4191.47|4190.87|217
1651023630000|2022-04-27 01:40:30|4191.72|4191.12|4191.47|4190.87|4191.72|4191.12|4191.22|4190.62|70
1651023640000|2022-04-27 01:40:40|4191.34|4190.74|4191.47|4190.87|4191.72|4191.12|4191.22|4190.62|26
1651023650000|2022-04-27 01:40:50|4191.72|4191.12|4191.97|4191.37|4191.97|4191.37|4191.47|4190.87|35
1651023660000|2022-04-27 01:41:00|4191.72|4191.12|4191.47|4190.87|4191.97|4191.37|4191.47|4190.87|77
1651023670000|2022-04-27 01:41:10|4191.72|4191.12|4191.97|4191.37|4192.22|4191.62|4191.72|4191.12|73
1651023680000|2022-04-27 01:41:20|4192.22|4191.62|4193.47|4192.87|4193.97|4193.37|4192.22|4191.62|422
1651023690000|2022-04-27 01:41:30|4193.22|4192.62|4192.47|4191.87|4193.22|4192.62|4192.47|4191.87|115
1651023700000|2022-04-27 01:41:40|4192.59|4191.99|4191.97|4191.37|4192.72|4192.12|4191.97|4191.37|38
1651023710000|2022-04-27 01:41:50|4191.72|4191.12|4191.72|4191.12|4191.72|4191.12|4191.34|4190.74|130
1651023720000|2022-04-27 01:42:00|4191.97|4191.37|4192.97|4192.37|4192.97|4192.37|4191.97|4191.37|52
1651023730000|2022-04-27 01:42:10|4193.22|4192.62|4192.22|4191.62|4193.72|4193.12|4192.22|4191.62|77
1651023740000|2022-04-27 01:42:20|4192.34|4191.74|4191.72|4191.12|4192.34|4191.74|4191.72|4191.12|57
1651023750000|2022-04-27 01:42:30|4191.97|4191.37|4191.97|4191.37|4192.22|4191.62|4191.84|4191.24|33
1651023760000|2022-04-27 01:42:40|4192.09|4191.49|4191.72|4191.12|4192.72|4192.12|4191.47|4190.87|76
1651023770000|2022-04-27 01:42:50|4191.59|4190.99|4191.47|4190.87|4192.22|4191.62|4191.22|4190.62|147
1651023780000|2022-04-27 01:43:00|4191.34|4190.74|4191.59|4190.99|4191.72|4191.12|4191.22|4190.62|50
1651023790000|2022-04-27 01:43:10|4191.72|4191.12|4191.47|4190.87|4191.72|4191.12|4191.47|4190.87|9
1651023800000|2022-04-27 01:43:20|4191.59|4190.99|4191.09|4190.49|4191.59|4190.99|4191.09|4190.49|27
1651023810000|2022-04-27 01:43:30|4190.97|4190.37|4190.97|4190.37|4191.34|4190.74|4190.97|4190.37|62
1651023820000|2022-04-27 01:43:40|4191.09|4190.49|4190.97|4190.37|4191.09|4190.49|4190.97|4190.37|16
1651023830000|2022-04-27 01:43:50|4191.22|4190.62|4190.72|4190.12|4191.22|4190.62|4190.72|4190.12|27
1651023840000|2022-04-27 01:44:00|4190.59|4189.99|4190.97|4190.37|4191.22|4190.62|4190.59|4189.99|49
1651023850000|2022-04-27 01:44:10|4190.84|4190.24|4190.47|4189.87|4190.84|4190.24|4190.47|4189.87|28
1651023860000|2022-04-27 01:44:20|4190.72|4190.12|4190.22|4189.62|4190.84|4190.24|4190.22|4189.62|49
1651023870000|2022-04-27 01:44:30|4190.09|4189.49|4189.97|4189.37|4190.22|4189.62|4189.84|4189.24|60
1651023880000|2022-04-27 01:44:40|4189.84|4189.24|4189.97|4189.37|4189.97|4189.37|4189.72|4189.12|31
1651023890000|2022-04-27 01:44:50|4189.72|4189.12|4189.72|4189.12|4189.97|4189.37|4189.72|4189.12|8
1651023900000|2022-04-27 01:45:00|4189.97|4189.37|4190.34|4189.74|4190.34|4189.74|4189.59|4188.99|65
1651023910000|2022-04-27 01:45:10|4190.22|4189.62|4190.47|4189.87|4190.72|4190.12|4190.22|4189.62|20
1651023920000|2022-04-27 01:45:20|4190.22|4189.62|4190.22|4189.62|4190.47|4189.87|4190.22|4189.62|31
1651023930000|2022-04-27 01:45:30|4190.09|4189.49|4189.84|4189.24|4190.09|4189.49|4189.72|4189.12|60
1651023940000|2022-04-27 01:45:40|4189.97|4189.37|4189.72|4189.12|4189.97|4189.37|4189.72|4189.12|21
1651023950000|2022-04-27 01:45:50|4189.84|4189.24|4189.72|4189.12|4189.97|4189.37|4189.72|4189.12|17
1651023960000|2022-04-27 01:46:00|4189.97|4189.37|4189.72|4189.12|4190.47|4189.87|4189.72|4189.12|75
1651023970000|2022-04-27 01:46:10|4189.59|4188.99|4190.22|4189.62|4190.22|4189.62|4189.22|4188.62|83
1651023980000|2022-04-27 01:46:20|4189.97|4189.37|4190.22|4189.62|4190.47|4189.87|4189.97|4189.37|22
1651023990000|2022-04-27 01:46:30|4189.97|4189.37|4190.22|4189.62|4190.22|4189.62|4189.97|4189.37|12
1651024000000|2022-04-27 01:46:40|4190.34|4189.74|4190.72|4190.12|4190.72|4190.12|4190.34|4189.74|27
1651024010000|2022-04-27 01:46:50|4190.59|4189.99|4190.97|4190.37|4190.97|4190.37|4190.59|4189.99|23
1651024020000|2022-04-27 01:47:00|4190.84|4190.24|4191.22|4190.62|4191.22|4190.62|4190.84|4190.24|36
1651024030000|2022-04-27 01:47:10|4191.09|4190.49|4190.97|4190.37|4191.09|4190.49|4190.84|4190.24|6
1651024040000|2022-04-27 01:47:20|4190.72|4190.12|4190.47|4189.87|4190.72|4190.12|4190.34|4189.74|46
1651024050000|2022-04-27 01:47:30|4190.22|4189.62|4190.47|4189.87|4190.47|4189.87|4190.22|4189.62|21
1651024060000|2022-04-27 01:47:40|4190.34|4189.74|4190.22|4189.62|4190.47|4189.87|4190.22|4189.62|5
1651024070000|2022-04-27 01:47:50|4190.47|4189.87|4190.22|4189.62|4190.47|4189.87|4190.22|4189.62|12
1651024080000|2022-04-27 01:48:00|4190.34|4189.74|4191.47|4190.87|4191.47|4190.87|4190.34|4189.74|42
1651024090000|2022-04-27 01:48:10|4191.59|4190.99|4191.47|4190.87|4191.59|4190.99|4191.22|4190.62|52
1651024100000|2022-04-27 01:48:20|4191.59|4190.99|4191.59|4190.99|4191.72|4191.12|4191.59|4190.99|22
1651024110000|2022-04-27 01:48:30|4191.47|4190.87|4191.22|4190.62|4191.72|4191.12|4191.22|4190.62|37
1651024120000|2022-04-27 01:48:40|4190.97|4190.37|4191.34|4190.74|4191.47|4190.87|4190.97|4190.37|19
1651024130000|2022-04-27 01:48:50|4191.22|4190.62|4191.22|4190.62|4191.34|4190.74|4190.97|4190.37|6
1651024140000|2022-04-27 01:49:00|4191.34|4190.74|4191.09|4190.49|4191.47|4190.87|4191.09|4190.49|38
1651024150000|2022-04-27 01:49:10|4190.97|4190.37|4191.09|4190.49|4191.22|4190.62|4190.97|4190.37|13
1651024160000|2022-04-27 01:49:20|4191.22|4190.62|4190.97|4190.37|4191.22|4190.62|4190.97|4190.37|3
1651024170000|2022-04-27 01:49:30|4190.84|4190.24|4190.09|4189.49|4190.84|4190.24|4189.97|4189.37|82
1651024180000|2022-04-27 01:49:40|4189.97|4189.37|4189.72|4189.12|4189.97|4189.37|4188.97|4188.37|127
1651024190000|2022-04-27 01:49:50|4189.59|4188.99|4188.72|4188.12|4189.72|4189.12|4188.59|4187.99|199
1651024200000|2022-04-27 01:50:00|4188.47|4187.87|4188.22|4187.62|4188.97|4188.37|4188.09|4187.49|74
1651024210000|2022-04-27 01:50:10|4187.97|4187.37|4186.97|4186.37|4187.97|4187.37|4186.97|4186.37|158
1651024220000|2022-04-27 01:50:20|4187.22|4186.62|4187.47|4186.87|4187.47|4186.87|4186.97|4186.37|66
1651024230000|2022-04-27 01:50:30|4187.97|4187.37|4187.97|4187.37|4187.97|4187.37|4187.84|4187.24|42
1651024240000|2022-04-27 01:50:40|4187.72|4187.12|4187.47|4186.87|4187.97|4187.37|4187.47|4186.87|52
1651024250000|2022-04-27 01:50:50|4187.22|4186.62|4186.97|4186.37|4187.22|4186.62|4186.97|4186.37|42
1651024260000|2022-04-27 01:51:00|4186.72|4186.12|4186.84|4186.24|4186.97|4186.37|4186.72|4186.12|57
1651024270000|2022-04-27 01:51:10|4186.72|4186.12|4187.47|4186.87|4187.47|4186.87|4186.72|4186.12|35
1651024280000|2022-04-27 01:51:20|4187.72|4187.12|4187.72|4187.12|4187.97|4187.37|4187.72|4187.12|26
1651024290000|2022-04-27 01:51:30|4187.47|4186.87|4187.22|4186.62|4187.47|4186.87|4186.97|4186.37|35
1651024300000|2022-04-27 01:51:40|4187.09|4186.49|4187.09|4186.49|4187.09|4186.49|4187.09|4186.49|28
1651024310000|2022-04-27 01:51:50|4186.97|4186.37|4187.47|4186.87|4187.47|4186.87|4186.97|4186.37|9
1651024320000|2022-04-27 01:52:00|||||||||13
1651024330000|2022-04-27 01:52:10|4187.34|4186.74|4186.97|4186.37|4187.47|4186.87|4186.97|4186.37|16
1651024340000|2022-04-27 01:52:20|4186.84|4186.24|4187.59|4186.99|4187.72|4187.12|4186.84|4186.24|24
1651024350000|2022-04-27 01:52:30|4187.47|4186.87|4187.72|4187.12|4187.72|4187.12|4187.47|4186.87|10
1651024360000|2022-04-27 01:52:40|||||||||12
1651024370000|2022-04-27 01:52:50|4187.97|4187.37|4187.97|4187.37|4187.97|4187.37|4187.84|4187.24|10
1651024380000|2022-04-27 01:53:00|4188.09|4187.49|4187.97|4187.37|4188.47|4187.87|4187.97|4187.37|78
1651024390000|2022-04-27 01:53:10|4188.09|4187.49|4188.47|4187.87|4188.47|4187.87|4187.97|4187.37|16
1651024400000|2022-04-27 01:53:20|4188.09|4187.49|4188.09|4187.49|4188.22|4187.62|4188.09|4187.49|17
1651024410000|2022-04-27 01:53:30|4188.22|4187.62|4187.97|4187.37|4188.22|4187.62|4187.97|4187.37|48
1651024420000|2022-04-27 01:53:40|4188.09|4187.49|4188.22|4187.62|4188.22|4187.62|4187.97|4187.37|9
1651024430000|2022-04-27 01:53:50|4188.09|4187.49|4187.97|4187.37|4188.09|4187.49|4187.97|4187.37|46
1651024440000|2022-04-27 01:54:00|4187.22|4186.62|4186.97|4186.37|4187.22|4186.62|4186.97|4186.37|75
1651024450000|2022-04-27 01:54:10|4187.22|4186.62|4186.97|4186.37|4187.22|4186.62|4186.97|4186.37|14
1651024460000|2022-04-27 01:54:20|4187.22|4186.62|4186.97|4186.37|4187.47|4186.87|4186.97|4186.37|22
1651024470000|2022-04-27 01:54:30|4187.09|4186.49|4186.72|4186.12|4187.09|4186.49|4186.72|4186.12|16
1651024480000|2022-04-27 01:54:40|4186.59|4185.99|4186.59|4185.99|4186.72|4186.12|4186.47|4185.87|51
1651024490000|2022-04-27 01:54:50|4186.47|4185.87|4186.72|4186.12|4186.72|4186.12|4186.22|4185.62|42
1651024500000|2022-04-27 01:55:00|4186.59|4185.99|4186.72|4186.12|4186.97|4186.37|4186.47|4185.87|21
1651024510000|2022-04-27 01:55:10|4186.97|4186.37|4187.22|4186.62|4187.22|4186.62|4186.84|4186.24|17
1651024520000|2022-04-27 01:55:20|4187.34|4186.74|4187.47|4186.87|4187.47|4186.87|4187.34|4186.74|9
1651024530000|2022-04-27 01:55:30|4187.22|4186.62|4187.34|4186.74|4187.34|4186.74|4187.22|4186.62|15
1651024540000|2022-04-27 01:55:40|4187.47|4186.87|4187.72|4187.12|4187.72|4187.12|4187.34|4186.74|8
1651024550000|2022-04-27 01:55:50|4187.47|4186.87|4187.47|4186.87|4187.59|4186.99|4187.47|4186.87|14
1651024560000|2022-04-27 01:56:00|4187.72|4187.12|4187.47|4186.87|4187.84|4187.24|4187.47|4186.87|15
1651024570000|2022-04-27 01:56:10|4187.59|4186.99|4187.72|4187.12|4187.72|4187.12|4187.47|4186.87|11
1651024580000|2022-04-27 01:56:20|4187.59|4186.99|4187.59|4186.99|4187.72|4187.12|4187.34|4186.74|37
1651024590000|2022-04-27 01:56:30|4187.72|4187.12|4187.97|4187.37|4187.97|4187.37|4187.72|4187.12|21
1651024600000|2022-04-27 01:56:40|4187.84|4187.24|4187.84|4187.24|4187.84|4187.24|4187.72|4187.12|23
1651024610000|2022-04-27 01:56:50|4187.72|4187.12|4187.59|4186.99|4187.97|4187.37|4187.47|4186.87|21
1651024620000|2022-04-27 01:57:00|4187.72|4187.12|4187.72|4187.12|4187.84|4187.24|4187.47|4186.87|6
1651024630000|2022-04-27 01:57:10|4187.59|4186.99|4186.97|4186.37|4187.59|4186.99|4186.97|4186.37|24
1651024640000|2022-04-27 01:57:20|4187.09|4186.49|4187.22|4186.62|4187.22|4186.62|4187.09|4186.49|4
1651024650000|2022-04-27 01:57:30|4187.34|4186.74|4186.97|4186.37|4187.34|4186.74|4186.97|4186.37|7
1651024660000|2022-04-27 01:57:40|4187.09|4186.49|4186.84|4186.24|4187.09|4186.49|4186.84|4186.24|27
1651024670000|2022-04-27 01:57:50|4186.72|4186.12|4186.97|4186.37|4186.97|4186.37|4186.72|4186.12|2
1651024680000|2022-04-27 01:58:00|4186.84|4186.24|4187.22|4186.62|4187.22|4186.62|4186.84|4186.24|34
1651024690000|2022-04-27 01:58:10|4187.09|4186.49|4186.97|4186.37|4187.22|4186.62|4186.84|4186.24|29
1651024700000|2022-04-27 01:58:20|4186.84|4186.24|4186.97|4186.37|4186.97|4186.37|4186.72|4186.12|9
1651024710000|2022-04-27 01:58:30|4187.09|4186.49|4187.22|4186.62|4187.47|4186.87|4187.09|4186.49|22
1651024720000|2022-04-27 01:58:40|4187.34|4186.74|4187.22|4186.62|4187.34|4186.74|4187.22|4186.62|12
1651024730000|2022-04-27 01:58:50|4187.59|4186.99|4187.72|4187.12|4187.84|4187.24|4187.47|4186.87|8
1651024740000|2022-04-27 01:59:00|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|19
1651024750000|2022-04-27 01:59:10|4187.34|4186.74|4187.72|4187.12|4187.72|4187.12|4187.34|4186.74|2
1651024760000|2022-04-27 01:59:20|4187.47|4186.87|4187.22|4186.62|4187.47|4186.87|4187.22|4186.62|19
1651024770000|2022-04-27 01:59:30|4187.34|4186.74|4187.47|4186.87|4187.47|4186.87|4187.22|4186.62|1
1651024780000|2022-04-27 01:59:40|4187.34|4186.74|4187.47|4186.87|4187.47|4186.87|4187.34|4186.74|7
1651024790000|2022-04-27 01:59:50|4187.34|4186.74|4187.72|4187.12|4187.72|4187.12|4187.34|4186.74|8
1651024800000|2022-04-27 02:00:00|4187.47|4186.87|4186.97|4186.37|4187.47|4186.87|4186.97|4186.37|64
1651024810000|2022-04-27 02:00:10|4187.09|4186.49|4187.09|4186.49|4187.22|4186.62|4186.97|4186.37|19
1651024820000|2022-04-27 02:00:20|4185.97|4185.37|4185.97|4185.37|4186.22|4185.62|4185.97|4185.37|219
1651024830000|2022-04-27 02:00:30|4186.22|4185.62|4186.47|4185.87|4186.97|4186.37|4186.22|4185.62|51
1651024840000|2022-04-27 02:00:40|4186.34|4185.74|4186.72|4186.12|4186.84|4186.24|4186.22|4185.62|46
1651024850000|2022-04-27 02:00:50|4186.59|4185.99|4186.22|4185.62|4186.72|4186.12|4186.22|4185.62|11
1651024860000|2022-04-27 02:01:00|4185.97|4185.37|4185.72|4185.12|4186.22|4185.62|4185.59|4184.99|44
1651024870000|2022-04-27 02:01:10|4185.84|4185.24|4185.72|4185.12|4185.84|4185.24|4185.72|4185.12|9
1651024880000|2022-04-27 02:01:20|4185.84|4185.24|4185.72|4185.12|4185.97|4185.37|4185.72|4185.12|5
1651024900000|2022-04-27 02:01:40|4185.97|4185.37|4186.47|4185.87|4186.47|4185.87|4185.72|4185.12|58
1651024910000|2022-04-27 02:01:50|4186.22|4185.62|4186.09|4185.49|4186.34|4185.74|4186.09|4185.49|22
1651024920000|2022-04-27 02:02:00|4185.97|4185.37|4185.97|4185.37|4186.09|4185.49|4185.97|4185.37|6
1651024930000|2022-04-27 02:02:10|4185.84|4185.24|4185.97|4185.37|4186.09|4185.49|4185.72|4185.12|23
1651024940000|2022-04-27 02:02:20|4185.72|4185.12|4185.59|4184.99|4185.72|4185.12|4185.47|4184.87|45
1651024950000|2022-04-27 02:02:30|4185.72|4185.12|4185.47|4184.87|4185.97|4185.37|4185.47|4184.87|58
1651024960000|2022-04-27 02:02:40|4185.59|4184.99|4185.84|4185.24|4185.97|4185.37|4185.47|4184.87|28
1651024970000|2022-04-27 02:02:50|4185.72|4185.12|4185.97|4185.37|4185.97|4185.37|4185.72|4185.12|3
1651024980000|2022-04-27 02:03:00|4185.84|4185.24|4185.59|4184.99|4185.84|4185.24|4185.59|4184.99|6
1651024990000|2022-04-27 02:03:10|4185.47|4184.87|4185.97|4185.37|4185.97|4185.37|4185.47|4184.87|19
1651025000000|2022-04-27 02:03:20|4186.22|4185.62|4185.97|4185.37|4186.22|4185.62|4185.97|4185.37|28
1651025010000|2022-04-27 02:03:30|4186.09|4185.49|4186.22|4185.62|4186.34|4185.74|4185.97|4185.37|5
1651025020000|2022-04-27 02:03:40|4186.47|4185.87|4186.47|4185.87|4186.47|4185.87|4186.22|4185.62|21
1651025030000|2022-04-27 02:03:50|4186.59|4185.99|4186.47|4185.87|4186.72|4186.12|4186.47|4185.87|17
1651025040000|2022-04-27 02:04:00|4186.59|4185.99|4185.97|4185.37|4186.59|4185.99|4185.97|4185.37|18
1651025050000|2022-04-27 02:04:10|4186.09|4185.49|4185.47|4184.87|4186.09|4185.49|4185.47|4184.87|10
1651025060000|2022-04-27 02:04:20|4185.59|4184.99|4185.59|4184.99|4185.72|4185.12|4185.47|4184.87|30
1651025070000|2022-04-27 02:04:30|4185.72|4185.12|4186.09|4185.49|4186.22|4185.62|4185.72|4185.12|15
1651025080000|2022-04-27 02:04:40|4185.97|4185.37|4186.47|4185.87|4186.47|4185.87|4185.97|4185.37|4
1651025090000|2022-04-27 02:04:50|4186.59|4185.99|4186.72|4186.12|4186.72|4186.12|4186.47|4185.87|6
1651025100000|2022-04-27 02:05:00|4186.84|4186.24|4186.72|4186.12|4186.97|4186.37|4186.72|4186.12|13
1651025110000|2022-04-27 02:05:10|4186.47|4185.87|4186.72|4186.12|4186.84|4186.24|4186.47|4185.87|13
1651025120000|2022-04-27 02:05:20|4186.84|4186.24|4186.97|4186.37|4186.97|4186.37|4186.72|4186.12|10
1651025130000|2022-04-27 02:05:30|4187.09|4186.49|4187.59|4186.99|4187.72|4187.12|4187.09|4186.49|109
1651025140000|2022-04-27 02:05:40|4187.47|4186.87|4186.97|4186.37|4187.72|4187.12|4186.97|4186.37|39
1651025150000|2022-04-27 02:05:50|4187.09|4186.49|4186.97|4186.37|4187.34|4186.74|4186.72|4186.12|94
1651025160000|2022-04-27 02:06:00|4186.72|4186.12|4186.34|4185.74|4186.72|4186.12|4186.34|4185.74|21
1651025170000|2022-04-27 02:06:10|4186.22|4185.62|4186.22|4185.62|4186.59|4185.99|4186.22|4185.62|11
1651025180000|2022-04-27 02:06:20|4186.34|4185.74|4185.72|4185.12|4186.34|4185.74|4185.47|4184.87|41
1651025190000|2022-04-27 02:06:30|4185.59|4184.99|4185.97|4185.37|4185.97|4185.37|4185.59|4184.99|10
1651025200000|2022-04-27 02:06:40|4185.84|4185.24|4185.72|4185.12|4185.97|4185.37|4185.72|4185.12|39
1651025210000|2022-04-27 02:06:50|4185.59|4184.99|4185.47|4184.87|4185.72|4185.12|4185.47|4184.87|195
1651025220000|2022-04-27 02:07:00|4183.72|4183.12|4181.47|4180.87|4183.72|4183.12|4181.47|4180.87|490
1651025230000|2022-04-27 02:07:10|4181.22|4180.62|4179.97|4179.37|4182.09|4181.49|4179.72|4179.12|415
1651025240000|2022-04-27 02:07:20|4180.22|4179.62|4179.47|4178.87|4181.47|4180.87|4179.22|4178.62|199
1651025250000|2022-04-27 02:07:30|4179.72|4179.12|4178.72|4178.12|4179.97|4179.37|4178.72|4178.12|109
1651025260000|2022-04-27 02:07:40|4178.47|4177.87|4178.47|4177.87|4178.97|4178.37|4178.47|4177.87|286
1651025270000|2022-04-27 02:07:50|4178.72|4178.12|4178.72|4178.12|4179.22|4178.62|4178.47|4177.87|365
1651025280000|2022-04-27 02:08:00|4179.09|4178.49|4178.72|4178.12|4179.22|4178.62|4178.47|4177.87|169
1651025290000|2022-04-27 02:08:10|4178.97|4178.37|4179.97|4179.37|4180.09|4179.49|4178.97|4178.37|79
1651025300000|2022-04-27 02:08:20|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|34
1651025310000|2022-04-27 02:08:30|4179.97|4179.37|4180.47|4179.87|4180.47|4179.87|4179.97|4179.37|30
1651025320000|2022-04-27 02:08:40|4180.34|4179.74|4180.34|4179.74|4180.72|4180.12|4180.22|4179.62|41
1651025330000|2022-04-27 02:08:50|4179.97|4179.37|4179.72|4179.12|4180.34|4179.74|4179.72|4179.12|58
1651025340000|2022-04-27 02:09:00|4179.34|4178.74|4178.97|4178.37|4179.34|4178.74|4178.97|4178.37|23
1651025350000|2022-04-27 02:09:10|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.09|4177.49|97
1651025360000|2022-04-27 02:09:20|4178.59|4177.99|4178.97|4178.37|4179.22|4178.62|4178.59|4177.99|23
1651025370000|2022-04-27 02:09:30|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.22|4177.62|28
1651025380000|2022-04-27 02:09:40|4178.84|4178.24|4179.34|4178.74|4179.47|4178.87|4178.72|4178.12|16
1651025390000|2022-04-27 02:09:50|4179.47|4178.87|4179.97|4179.37|4180.22|4179.62|4179.47|4178.87|30
1651025400000|2022-04-27 02:10:00|4179.84|4179.24|4179.97|4179.37|4180.22|4179.62|4179.84|4179.24|29
1651025410000|2022-04-27 02:10:10|4180.09|4179.49|4180.97|4180.37|4180.97|4180.37|4180.09|4179.49|82
1651025420000|2022-04-27 02:10:20|4181.09|4180.49|4181.72|4181.12|4181.72|4181.12|4181.09|4180.49|101
1651025430000|2022-04-27 02:10:30|4181.47|4180.87|4181.97|4181.37|4181.97|4181.37|4181.47|4180.87|34
1651025440000|2022-04-27 02:10:40|4181.47|4180.87|4182.22|4181.62|4182.22|4181.62|4181.47|4180.87|59
1651025450000|2022-04-27 02:10:50|4182.47|4181.87|4182.72|4182.12|4182.84|4182.24|4182.47|4181.87|73
1651025460000|2022-04-27 02:11:00|4182.84|4182.24|4183.72|4183.12|4183.97|4183.37|4182.72|4182.12|158
1651025470000|2022-04-27 02:11:10|4183.84|4183.24|4183.72|4183.12|4183.97|4183.37|4183.72|4183.12|53
1651025480000|2022-04-27 02:11:20|4183.84|4183.24|4184.22|4183.62|4184.47|4183.87|4183.84|4183.24|118
1651025490000|2022-04-27 02:11:30|4184.47|4183.87|4183.97|4183.37|4184.72|4184.12|4183.97|4183.37|77
1651025500000|2022-04-27 02:11:40|4184.09|4183.49|4184.22|4183.62|4184.22|4183.62|4183.97|4183.37|27
1651025510000|2022-04-27 02:11:50|4184.09|4183.49|4184.59|4183.99|4184.59|4183.99|4184.09|4183.49|13
1651025520000|2022-04-27 02:12:00|4184.47|4183.87|4185.47|4184.87|4185.72|4185.12|4184.47|4183.87|173
1651025530000|2022-04-27 02:12:10|4185.22|4184.62|4184.72|4184.12|4185.22|4184.62|4184.72|4184.12|51
1651025540000|2022-04-27 02:12:20|4184.97|4184.37|4186.22|4185.62|4186.22|4185.62|4184.97|4184.37|88
1651025550000|2022-04-27 02:12:30|4185.97|4185.37|4185.22|4184.62|4185.97|4185.37|4185.22|4184.62|29
1651025560000|2022-04-27 02:12:40|4185.09|4184.49|4184.97|4184.37|4185.22|4184.62|4184.97|4184.37|16
1651025570000|2022-04-27 02:12:50|4185.09|4184.49|4185.22|4184.62|4185.22|4184.62|4184.97|4184.37|9
1651025580000|2022-04-27 02:13:00|4185.47|4184.87|4185.47|4184.87|4185.72|4185.12|4185.09|4184.49|38
1651025590000|2022-04-27 02:13:10|4185.34|4184.74|4185.72|4185.12|4185.72|4185.12|4185.34|4184.74|18
1651025600000|2022-04-27 02:13:20|4185.47|4184.87|4185.72|4185.12|4185.72|4185.12|4185.47|4184.87|12
1651025610000|2022-04-27 02:13:30|4185.97|4185.37|4185.72|4185.12|4185.97|4185.37|4185.72|4185.12|20
1651025620000|2022-04-27 02:13:40|4185.47|4184.87|4185.72|4185.12|4185.72|4185.12|4185.22|4184.62|73
1651025630000|2022-04-27 02:13:50|4185.59|4184.99|4185.72|4185.12|4185.72|4185.12|4185.47|4184.87|15
1651025640000|2022-04-27 02:14:00|4185.59|4184.99|4185.59|4184.99|4185.59|4184.99|4185.59|4184.99|9
1651025650000|2022-04-27 02:14:10|4185.72|4185.12|4185.47|4184.87|4185.72|4185.12|4185.47|4184.87|38
1651025660000|2022-04-27 02:14:20|4185.09|4184.49|4185.09|4184.49|4185.09|4184.49|4185.09|4184.49|20
1651025670000|2022-04-27 02:14:30|4184.97|4184.37|4184.97|4184.37|4185.09|4184.49|4184.97|4184.37|55
1651025680000|2022-04-27 02:14:40|4185.09|4184.49|4185.72|4185.12|4185.97|4185.37|4184.97|4184.37|75
1651025690000|2022-04-27 02:14:50|4185.84|4185.24|4185.47|4184.87|4185.97|4185.37|4185.47|4184.87|78
1651025700000|2022-04-27 02:15:00|4185.72|4185.12|4184.72|4184.12|4185.72|4185.12|4184.47|4183.87|119
1651025710000|2022-04-27 02:15:10|4184.47|4183.87|4183.72|4183.12|4184.72|4184.12|4183.59|4182.99|74
1651025720000|2022-04-27 02:15:20|4183.47|4182.87|4184.47|4183.87|4184.47|4183.87|4183.47|4182.87|108
1651025730000|2022-04-27 02:15:30|4184.22|4183.62|4184.22|4183.62|4184.47|4183.87|4183.72|4183.12|55
1651025740000|2022-04-27 02:15:40|4184.34|4183.74|4184.47|4183.87|4184.72|4184.12|4184.22|4183.62|53
1651025750000|2022-04-27 02:15:50|4184.72|4184.12|4185.22|4184.62|4185.22|4184.62|4184.72|4184.12|22
1651025760000|2022-04-27 02:16:00|4185.47|4184.87|4185.22|4184.62|4185.72|4185.12|4185.09|4184.49|39
1651025770000|2022-04-27 02:16:10|4185.47|4184.87|4185.22|4184.62|4185.47|4184.87|4185.22|4184.62|17
1651025780000|2022-04-27 02:16:20|4185.34|4184.74|4185.22|4184.62|4185.47|4184.87|4185.22|4184.62|16
1651025790000|2022-04-27 02:16:30|4185.34|4184.74|4184.72|4184.12|4185.47|4184.87|4184.72|4184.12|62
1651025800000|2022-04-27 02:16:40|4184.97|4184.37|4184.59|4183.99|4184.97|4184.37|4184.47|4183.87|12
1651025810000|2022-04-27 02:16:50|4184.47|4183.87|4184.47|4183.87|4184.59|4183.99|4184.47|4183.87|8
1651025820000|2022-04-27 02:17:00|4184.97|4184.37|4185.22|4184.62|4185.34|4184.74|4184.97|4184.37|26
1651025830000|2022-04-27 02:17:10|4185.09|4184.49|4185.22|4184.62|4185.34|4184.74|4184.97|4184.37|5
1651025840000|2022-04-27 02:17:20|4184.97|4184.37|4185.47|4184.87|4185.47|4184.87|4184.97|4184.37|7
1651025850000|2022-04-27 02:17:30|4185.34|4184.74|4185.72|4185.12|4185.72|4185.12|4185.34|4184.74|16
1651025860000|2022-04-27 02:17:40|4185.47|4184.87|4185.22|4184.62|4185.72|4185.12|4185.22|4184.62|15
1651025870000|2022-04-27 02:17:50|4185.72|4185.12|4185.72|4185.12|4185.72|4185.12|4185.47|4184.87|31
1651025880000|2022-04-27 02:18:00|4185.97|4185.37|4185.47|4184.87|4185.97|4185.37|4185.47|4184.87|22
1651025890000|2022-04-27 02:18:10|4185.22|4184.62|4185.47|4184.87|4185.47|4184.87|4184.97|4184.37|24
1651025900000|2022-04-27 02:18:20|4185.59|4184.99|4185.59|4184.99|4185.72|4185.12|4185.47|4184.87|6
1651025910000|2022-04-27 02:18:30|4185.72|4185.12|4185.59|4184.99|4185.72|4185.12|4185.47|4184.87|3
1651025920000|2022-04-27 02:18:40|4185.47|4184.87|4185.59|4184.99|4185.72|4185.12|4185.47|4184.87|2
1651025930000|2022-04-27 02:18:50|4185.72|4185.12|4185.72|4185.12|4185.84|4185.24|4185.59|4184.99|9
1651025940000|2022-04-27 02:19:00|4185.47|4184.87|4185.97|4185.37|4186.09|4185.49|4185.47|4184.87|28
1651025950000|2022-04-27 02:19:10|4186.09|4185.49|4185.22|4184.62|4186.09|4185.49|4185.22|4184.62|55
1651025960000|2022-04-27 02:19:20|4185.09|4184.49|4185.22|4184.62|4185.34|4184.74|4184.97|4184.37|22
1651025970000|2022-04-27 02:19:30|4184.72|4184.12|4185.22|4184.62|4185.34|4184.74|4184.72|4184.12|62
1651025980000|2022-04-27 02:19:40|4185.47|4184.87|4185.47|4184.87|4185.47|4184.87|4185.47|4184.87|5
1651025990000|2022-04-27 02:19:50|4185.22|4184.62|4185.47|4184.87|4185.47|4184.87|4185.22|4184.62|14
1651026000000|2022-04-27 02:20:00|4185.59|4184.99|4185.47|4184.87|4185.59|4184.99|4185.47|4184.87|40
1651026010000|2022-04-27 02:20:10|4185.59|4184.99|4185.47|4184.87|4185.59|4184.99|4185.47|4184.87|2
1651026020000|2022-04-27 02:20:20|4185.59|4184.99|4185.47|4184.87|4185.59|4184.99|4185.47|4184.87|10
1651026030000|2022-04-27 02:20:30|4185.59|4184.99|4185.47|4184.87|4185.59|4184.99|4185.47|4184.87|1
1651026040000|2022-04-27 02:20:40|4185.59|4184.99|4184.97|4184.37|4185.59|4184.99|4184.97|4184.37|3
1651026050000|2022-04-27 02:20:50|4184.84|4184.24|4184.97|4184.37|4185.09|4184.49|4184.84|4184.24|23
1651026060000|2022-04-27 02:21:00|4184.72|4184.12|4184.47|4183.87|4184.72|4184.12|4184.47|4183.87|41
1651026070000|2022-04-27 02:21:10|4183.47|4182.87|4184.22|4183.62|4184.22|4183.62|4183.22|4182.62|213
1651026080000|2022-04-27 02:21:20|4184.34|4183.74|4183.97|4183.37|4184.34|4183.74|4183.97|4183.37|36
1651026090000|2022-04-27 02:21:30|4183.72|4183.12|4183.47|4182.87|4183.97|4183.37|4183.47|4182.87|20
1651026100000|2022-04-27 02:21:40|4183.22|4182.62|4183.22|4182.62|4183.47|4182.87|4182.97|4182.37|57
1651026110000|2022-04-27 02:21:50|4183.47|4182.87|4183.47|4182.87|4183.72|4183.12|4183.34|4182.74|20
1651026120000|2022-04-27 02:22:00|4183.72|4183.12|4183.97|4183.37|4183.97|4183.37|4183.72|4183.12|34
1651026130000|2022-04-27 02:22:10|4184.09|4183.49|4183.97|4183.37|4184.09|4183.49|4183.97|4183.37|8
1651026140000|2022-04-27 02:22:20|4184.09|4183.49|4185.22|4184.62|4185.22|4184.62|4184.09|4183.49|42
1651026150000|2022-04-27 02:22:30|4185.84|4185.24|4185.84|4185.24|4185.84|4185.24|4185.84|4185.24|46
1651026160000|2022-04-27 02:22:40|4185.72|4185.12|4185.97|4185.37|4186.22|4185.62|4185.72|4185.12|22
1651026170000|2022-04-27 02:22:50|4186.09|4185.49|4186.22|4185.62|4186.22|4185.62|4186.09|4185.49|12
1651026180000|2022-04-27 02:23:00|4186.47|4185.87|4186.97|4186.37|4186.97|4186.37|4186.47|4185.87|132
1651026190000|2022-04-27 02:23:10|4186.72|4186.12|4186.22|4185.62|4186.97|4186.37|4185.97|4185.37|73
1651026200000|2022-04-27 02:23:20|4186.47|4185.87|4186.22|4185.62|4186.47|4185.87|4185.97|4185.37|25
1651026210000|2022-04-27 02:23:30|4185.97|4185.37|4185.97|4185.37|4186.09|4185.49|4185.84|4185.24|30
1651026220000|2022-04-27 02:23:40|4185.72|4185.12|4185.47|4184.87|4185.97|4185.37|4185.22|4184.62|32
1651026230000|2022-04-27 02:23:50|4185.34|4184.74|4185.47|4184.87|4185.59|4184.99|4185.22|4184.62|8
1651026240000|2022-04-27 02:24:00|4185.34|4184.74|4184.97|4184.37|4185.34|4184.74|4184.97|4184.37|19
1651026250000|2022-04-27 02:24:10|4184.72|4184.12|4184.72|4184.12|4184.72|4184.12|4184.34|4183.74|80
1651026260000|2022-04-27 02:24:20|4184.47|4183.87|4184.47|4183.87|4184.72|4184.12|4184.47|4183.87|10
1651026270000|2022-04-27 02:24:30|4184.72|4184.12|4184.22|4183.62|4184.72|4184.12|4184.22|4183.62|21
1651026280000|2022-04-27 02:24:40|4184.34|4183.74|4184.47|4183.87|4184.59|4183.99|4184.22|4183.62|8
1651026290000|2022-04-27 02:24:50|4184.59|4183.99|4184.72|4184.12|4184.72|4184.12|4184.59|4183.99|21
1651026300000|2022-04-27 02:25:00|4184.59|4183.99|4184.97|4184.37|4184.97|4184.37|4184.47|4183.87|31
1651026310000|2022-04-27 02:25:10|4184.84|4184.24|4184.97|4184.37|4184.97|4184.37|4184.72|4184.12|54
1651026320000|2022-04-27 02:25:20|4184.84|4184.24|4184.97|4184.37|4184.97|4184.37|4184.72|4184.12|1
1651026330000|2022-04-27 02:25:30|4184.84|4184.24|4184.97|4184.37|4184.97|4184.37|4184.47|4183.87|55
1651026340000|2022-04-27 02:25:40|4184.84|4184.24|4184.47|4183.87|4184.84|4184.24|4184.47|4183.87|10
1651026350000|2022-04-27 02:25:50|4184.34|4183.74|4183.72|4183.12|4184.34|4183.74|4183.72|4183.12|28
1651026360000|2022-04-27 02:26:00|4183.59|4182.99|4183.59|4182.99|4183.97|4183.37|4183.47|4182.87|16
1651026370000|2022-04-27 02:26:10|4183.72|4183.12|4183.97|4183.37|4183.97|4183.37|4183.72|4183.12|4
1651026380000|2022-04-27 02:26:20|4183.72|4183.12|4183.47|4182.87|4183.72|4183.12|4183.47|4182.87|17
1651026390000|2022-04-27 02:26:30|4183.34|4182.74|4183.47|4182.87|4183.47|4182.87|4183.34|4182.74|20
1651026400000|2022-04-27 02:26:40|4183.59|4182.99|4183.97|4183.37|4184.22|4183.62|4183.59|4182.99|8
1651026410000|2022-04-27 02:26:50|4183.72|4183.12|4183.97|4183.37|4183.97|4183.37|4183.72|4183.12|32
1651026420000|2022-04-27 02:27:00|4184.22|4183.62|4184.22|4183.62|4184.22|4183.62|4183.84|4183.24|20
1651026430000|2022-04-27 02:27:10|4184.09|4183.49|4184.59|4183.99|4184.59|4183.99|4184.09|4183.49|24
1651026440000|2022-04-27 02:27:20|4184.47|4183.87|4184.72|4184.12|4184.97|4184.37|4184.47|4183.87|16
1651026450000|2022-04-27 02:27:30|4185.72|4185.12|4186.47|4185.87|4186.72|4186.12|4185.72|4185.12|274
1651026460000|2022-04-27 02:27:40|4186.97|4186.37|4185.47|4184.87|4186.97|4186.37|4185.47|4184.87|163
1651026470000|2022-04-27 02:27:50|4185.59|4184.99|4186.09|4185.49|4186.22|4185.62|4185.59|4184.99|16
1651026480000|2022-04-27 02:28:00|4186.22|4185.62|4186.34|4185.74|4186.72|4186.12|4186.09|4185.49|10
1651026490000|2022-04-27 02:28:10|4186.22|4185.62|4185.97|4185.37|4186.34|4185.74|4185.97|4185.37|28
1651026500000|2022-04-27 02:28:20|4185.84|4185.24|4185.47|4184.87|4185.84|4185.24|4185.47|4184.87|12
1651026510000|2022-04-27 02:28:30|4185.59|4184.99|4185.34|4184.74|4185.59|4184.99|4185.34|4184.74|9
1651026520000|2022-04-27 02:28:40|4185.47|4184.87|4185.47|4184.87|4185.47|4184.87|4184.97|4184.37|49
1651026530000|2022-04-27 02:28:50|4185.72|4185.12|4185.72|4185.12|4185.84|4185.24|4185.59|4184.99|23
1651026540000|2022-04-27 02:29:00|4185.59|4184.99|4185.84|4185.24|4185.84|4185.24|4185.47|4184.87|40
1651026550000|2022-04-27 02:29:10|4185.97|4185.37|4186.47|4185.87|4186.72|4186.12|4185.97|4185.37|18
1651026560000|2022-04-27 02:29:20|4186.59|4185.99|4186.72|4186.12|4187.09|4186.49|4186.59|4185.99|24
1651026570000|2022-04-27 02:29:30|4186.47|4185.87|4186.22|4185.62|4186.47|4185.87|4185.97|4185.37|58
1651026590000|2022-04-27 02:29:50|4186.47|4185.87|4187.09|4186.49|4187.09|4186.49|4186.34|4185.74|29
1651026600000|2022-04-27 02:30:00|4187.22|4186.62|4187.72|4187.12|4188.22|4187.62|4186.72|4186.12|108
1651026610000|2022-04-27 02:30:10|4187.84|4187.24|4187.34|4186.74|4188.09|4187.49|4187.22|4186.62|41
1651026620000|2022-04-27 02:30:20|4187.22|4186.62|4186.97|4186.37|4187.22|4186.62|4186.72|4186.12|47
1651026630000|2022-04-27 02:30:30|4186.84|4186.24|4186.72|4186.12|4186.97|4186.37|4186.59|4185.99|12
1651026640000|2022-04-27 02:30:40|4186.59|4185.99|4186.22|4185.62|4186.72|4186.12|4186.22|4185.62|20
1651026650000|2022-04-27 02:30:50|||||||||5
1651026660000|2022-04-27 02:31:00|4186.09|4185.49|4185.97|4185.37|4186.09|4185.49|4185.72|4185.12|10
1651026670000|2022-04-27 02:31:10|4185.84|4185.24|4185.34|4184.74|4185.84|4185.24|4185.09|4184.49|76
1651026680000|2022-04-27 02:31:20|4185.47|4184.87|4185.72|4185.12|4185.72|4185.12|4185.22|4184.62|20
1651026690000|2022-04-27 02:31:30|4185.59|4184.99|4185.97|4185.37|4186.09|4185.49|4185.59|4184.99|29
1651026700000|2022-04-27 02:31:40|4185.84|4185.24|4185.97|4185.37|4185.97|4185.37|4185.84|4185.24|0
1651026710000|2022-04-27 02:31:50|4186.22|4185.62|4185.59|4184.99|4186.22|4185.62|4185.59|4184.99|7
1651026720000|2022-04-27 02:32:00|4185.72|4185.12|4186.47|4185.87|4186.47|4185.87|4185.22|4184.62|49
1651026730000|2022-04-27 02:32:10|4186.22|4185.62|4186.22|4185.62|4186.22|4185.62|4185.97|4185.37|34
1651026740000|2022-04-27 02:32:20|4186.09|4185.49|4186.84|4186.24|4186.84|4186.24|4186.09|4185.49|23
1651026750000|2022-04-27 02:32:30|4186.72|4186.12|4186.84|4186.24|4186.97|4186.37|4186.72|4186.12|10
1651026760000|2022-04-27 02:32:40|4186.72|4186.12|4186.72|4186.12|4186.97|4186.37|4186.47|4185.87|12
1651026770000|2022-04-27 02:32:50|4186.84|4186.24|4186.59|4185.99|4186.84|4186.24|4186.47|4185.87|33
1651026780000|2022-04-27 02:33:00|4186.72|4186.12|4186.59|4185.99|4186.72|4186.12|4186.47|4185.87|33
1651026790000|2022-04-27 02:33:10|4186.47|4185.87|4185.84|4185.24|4186.47|4185.87|4185.84|4185.24|9
1651026800000|2022-04-27 02:33:20|4185.47|4184.87|4185.22|4184.62|4185.47|4184.87|4185.22|4184.62|22
1651026810000|2022-04-27 02:33:30|4185.34|4184.74|4185.72|4185.12|4185.97|4185.37|4185.34|4184.74|21
1651026820000|2022-04-27 02:33:40|4185.84|4185.24|4185.72|4185.12|4185.84|4185.24|4185.72|4185.12|9
1651026830000|2022-04-27 02:33:50|4185.84|4185.24|4186.22|4185.62|4186.22|4185.62|4185.59|4184.99|14
1651026840000|2022-04-27 02:34:00|4186.34|4185.74|4186.09|4185.49|4186.34|4185.74|4186.09|4185.49|4
1651026850000|2022-04-27 02:34:10|4185.97|4185.37|4185.97|4185.37|4185.97|4185.37|4185.84|4185.24|2
1651026860000|2022-04-27 02:34:20|4186.09|4185.49|4185.97|4185.37|4186.34|4185.74|4185.97|4185.37|8
1651026870000|2022-04-27 02:34:30|4186.22|4185.62|4186.97|4186.37|4186.97|4186.37|4186.09|4185.49|64
1651026880000|2022-04-27 02:34:40|4186.84|4186.24|4186.34|4185.74|4186.84|4186.24|4185.97|4185.37|19
1651026890000|2022-04-27 02:34:50|4186.72|4186.12|4186.22|4185.62|4186.72|4186.12|4186.22|4185.62|14
1651026900000|2022-04-27 02:35:00|4186.09|4185.49|4185.97|4185.37|4186.09|4185.49|4185.97|4185.37|9
1651026910000|2022-04-27 02:35:10|4186.22|4185.62|4186.22|4185.62|4186.22|4185.62|4185.97|4185.37|8
1651026920000|2022-04-27 02:35:20|4186.09|4185.49|4186.22|4185.62|4186.22|4185.62|4186.09|4185.49|3
1651026930000|2022-04-27 02:35:30|4186.34|4185.74|4186.22|4185.62|4186.34|4185.74|4186.22|4185.62|7
1651026940000|2022-04-27 02:35:40|4185.72|4185.12|4185.84|4185.24|4185.97|4185.37|4185.72|4185.12|14
1651026950000|2022-04-27 02:35:50|4185.97|4185.37|4185.72|4185.12|4185.97|4185.37|4185.72|4185.12|8
1651026960000|2022-04-27 02:36:00|4185.47|4184.87|4185.09|4184.49|4185.47|4184.87|4184.97|4184.37|50
1651026970000|2022-04-27 02:36:10|4184.97|4184.37|4184.47|4183.87|4184.97|4184.37|4184.34|4183.74|34
1651026980000|2022-04-27 02:36:20|4184.34|4183.74|4184.84|4184.24|4184.84|4184.24|4184.22|4183.62|80
1651026990000|2022-04-27 02:36:30|4184.72|4184.12|4184.47|4183.87|4184.72|4184.12|4184.47|4183.87|11
1651027000000|2022-04-27 02:36:40|4184.59|4183.99|4184.59|4183.99|4185.09|4184.49|4184.59|4183.99|6
1651027010000|2022-04-27 02:36:50|4184.72|4184.12|4184.47|4183.87|4184.72|4184.12|4184.34|4183.74|6
1651027020000|2022-04-27 02:37:00|4184.34|4183.74|4184.97|4184.37|4184.97|4184.37|4184.34|4183.74|11
1651027030000|2022-04-27 02:37:10|4184.84|4184.24|4184.84|4184.24|4184.97|4184.37|4184.72|4184.12|5
1651027040000|2022-04-27 02:37:20|4184.97|4184.37|4184.72|4184.12|4184.97|4184.37|4184.72|4184.12|4
1651027050000|2022-04-27 02:37:30|4184.97|4184.37|4184.97|4184.37|4184.97|4184.37|4184.72|4184.12|8
1651027060000|2022-04-27 02:37:40|4185.22|4184.62|4184.97|4184.37|4185.22|4184.62|4184.72|4184.12|24
1651027070000|2022-04-27 02:37:50|4185.22|4184.62|4184.97|4184.37|4185.22|4184.62|4184.47|4183.87|153
1651027080000|2022-04-27 02:38:00|4185.22|4184.62|4185.22|4184.62|4185.47|4184.87|4185.22|4184.62|25
1651027090000|2022-04-27 02:38:10|4185.47|4184.87|4186.34|4185.74|4186.59|4185.99|4185.47|4184.87|36
1651027100000|2022-04-27 02:38:20|4186.47|4185.87|4186.72|4186.12|4186.72|4186.12|4186.22|4185.62|28
1651027110000|2022-04-27 02:38:30|4186.84|4186.24|4186.72|4186.12|4186.97|4186.37|4186.72|4186.12|3
1651027120000|2022-04-27 02:38:40|4186.59|4185.99|4186.22|4185.62|4186.59|4185.99|4186.22|4185.62|8
1651027130000|2022-04-27 02:38:50|4185.97|4185.37|4186.09|4185.49|4186.09|4185.49|4185.97|4185.37|15
1651027140000|2022-04-27 02:39:00|4186.22|4185.62|4185.84|4185.24|4186.22|4185.62|4185.47|4184.87|10
1651027150000|2022-04-27 02:39:10|4185.72|4185.12|4185.97|4185.37|4186.22|4185.62|4185.72|4185.12|4
1651027160000|2022-04-27 02:39:20|4186.09|4185.49|4186.22|4185.62|4186.22|4185.62|4185.97|4185.37|3
1651027170000|2022-04-27 02:39:30|4186.09|4185.49|4186.59|4185.99|4186.72|4186.12|4186.09|4185.49|6
1651027180000|2022-04-27 02:39:40|4186.47|4185.87|4186.47|4185.87|4186.59|4185.99|4186.22|4185.62|5
1651027190000|2022-04-27 02:39:50|4186.59|4185.99|4186.84|4186.24|4186.97|4186.37|4186.59|4185.99|26
1651027200000|2022-04-27 02:40:00|4187.22|4186.62|4187.72|4187.12|4187.72|4187.12|4187.22|4186.62|94
1651027210000|2022-04-27 02:40:10|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|20
1651027220000|2022-04-27 02:40:20|4187.72|4187.12|4187.47|4186.87|4187.72|4187.12|4187.47|4186.87|10
1651027230000|2022-04-27 02:40:30|4188.47|4187.87|4187.22|4186.62|4188.47|4187.87|4187.22|4186.62|253
1651027240000|2022-04-27 02:40:40|4187.34|4186.74|4187.22|4186.62|4187.72|4187.12|4187.22|4186.62|3
1651027250000|2022-04-27 02:40:50|4187.47|4186.87|4187.34|4186.74|4187.47|4186.87|4187.09|4186.49|51
1651027260000|2022-04-27 02:41:00|4187.59|4186.99|4189.72|4189.12|4189.97|4189.37|4187.47|4186.87|172
1651027270000|2022-04-27 02:41:10|4189.59|4188.99|4190.22|4189.62|4190.72|4190.12|4189.47|4188.87|129
1651027280000|2022-04-27 02:41:20|4190.47|4189.87|4190.72|4190.12|4190.84|4190.24|4190.47|4189.87|40
1651027290000|2022-04-27 02:41:30|4190.84|4190.24|4190.47|4189.87|4190.84|4190.24|4190.47|4189.87|21
1651027300000|2022-04-27 02:41:40|4190.22|4189.62|4189.72|4189.12|4190.34|4189.74|4189.47|4188.87|87
1651027310000|2022-04-27 02:41:50|4190.22|4189.62|4190.47|4189.87|4190.47|4189.87|4189.72|4189.12|50
1651027320000|2022-04-27 02:42:00|4190.34|4189.74|4189.34|4188.74|4190.34|4189.74|4189.22|4188.62|16
1651027330000|2022-04-27 02:42:10|4189.47|4188.87|4189.84|4189.24|4189.97|4189.37|4189.47|4188.87|28
1651027340000|2022-04-27 02:42:20|4189.72|4189.12|4189.72|4189.12|4189.72|4189.12|4189.47|4188.87|60
1651027350000|2022-04-27 02:42:30|4189.47|4188.87|4189.09|4188.49|4189.47|4188.87|4188.72|4188.12|74
1651027360000|2022-04-27 02:42:40|4189.22|4188.62|4189.09|4188.49|4189.47|4188.87|4188.84|4188.24|68
1651027370000|2022-04-27 02:42:50|4189.22|4188.62|4189.22|4188.62|4189.47|4188.87|4189.22|4188.62|10
1651027380000|2022-04-27 02:43:00|4188.97|4188.37|4189.47|4188.87|4189.72|4189.12|4188.97|4188.37|75
1651027390000|2022-04-27 02:43:10|4189.22|4188.62|4189.47|4188.87|4189.59|4188.99|4189.22|4188.62|46
1651027400000|2022-04-27 02:43:20|4189.59|4188.99|4189.47|4188.87|4189.72|4189.12|4189.47|4188.87|7
1651027410000|2022-04-27 02:43:30|4189.34|4188.74|4189.72|4189.12|4189.72|4189.12|4188.84|4188.24|72
1651027420000|2022-04-27 02:43:40|4189.59|4188.99|4189.59|4188.99|4189.72|4189.12|4189.47|4188.87|14
1651027430000|2022-04-27 02:43:50|4189.47|4188.87|4190.22|4189.62|4190.22|4189.62|4189.47|4188.87|17
1651027440000|2022-04-27 02:44:00|4190.47|4189.87|4191.84|4191.24|4192.22|4191.62|4190.47|4189.87|308
1651027450000|2022-04-27 02:44:10|4191.97|4191.37|4191.72|4191.12|4191.97|4191.37|4191.22|4190.62|35
1651027460000|2022-04-27 02:44:20|4191.59|4190.99|4190.97|4190.37|4191.72|4191.12|4190.84|4190.24|63
1651027470000|2022-04-27 02:44:30|4190.72|4190.12|4191.47|4190.87|4191.47|4190.87|4190.59|4189.99|51
1651027480000|2022-04-27 02:44:40|4191.59|4190.99|4192.09|4191.49|4192.09|4191.49|4191.47|4190.87|92
1651027490000|2022-04-27 02:44:50|4192.22|4191.62|4192.22|4191.62|4192.59|4191.99|4191.97|4191.37|67
1651027500000|2022-04-27 02:45:00|4191.97|4191.37|4191.47|4190.87|4192.09|4191.49|4191.47|4190.87|115
1651027510000|2022-04-27 02:45:10|4191.72|4191.12|4190.72|4190.12|4191.72|4191.12|4190.72|4190.12|20
1651027520000|2022-04-27 02:45:20|4190.97|4190.37|4190.97|4190.37|4190.97|4190.37|4190.97|4190.37|24
1651027530000|2022-04-27 02:45:30|4190.84|4190.24|4190.97|4190.37|4190.97|4190.37|4190.22|4189.62|70
1651027540000|2022-04-27 02:45:40|4190.72|4190.12|4190.84|4190.24|4190.97|4190.37|4190.72|4190.12|21
1651027550000|2022-04-27 02:45:50|4190.97|4190.37|4190.72|4190.12|4190.97|4190.37|4190.72|4190.12|27
1651027560000|2022-04-27 02:46:00|4190.47|4189.87|4190.72|4190.12|4190.72|4190.12|4190.47|4189.87|4
1651027570000|2022-04-27 02:46:10|4190.59|4189.99|4190.47|4189.87|4190.59|4189.99|4190.47|4189.87|3
1651027580000|2022-04-27 02:46:20|4190.34|4189.74|4190.47|4189.87|4190.47|4189.87|4190.22|4189.62|16
1651027590000|2022-04-27 02:46:30|4190.72|4190.12|4190.72|4190.12|4190.97|4190.37|4190.47|4189.87|25
1651027600000|2022-04-27 02:46:40|4190.84|4190.24|4190.72|4190.12|4190.84|4190.24|4190.72|4190.12|5
1651027610000|2022-04-27 02:46:50|4190.84|4190.24|4190.72|4190.12|4190.97|4190.37|4190.47|4189.87|44
1651027620000|2022-04-27 02:47:00|4190.59|4189.99|4189.97|4189.37|4190.59|4189.99|4189.97|4189.37|11
1651027630000|2022-04-27 02:47:10|4189.84|4189.24|4189.97|4189.37|4189.97|4189.37|4189.59|4188.99|37
1651027640000|2022-04-27 02:47:20|4189.84|4189.24|4189.97|4189.37|4189.97|4189.37|4189.72|4189.12|12
1651027650000|2022-04-27 02:47:30|4190.09|4189.49|4189.97|4189.37|4190.09|4189.49|4189.72|4189.12|7
1651027660000|2022-04-27 02:47:40|4190.09|4189.49|4189.72|4189.12|4190.09|4189.49|4189.47|4188.87|35
1651027670000|2022-04-27 02:47:50|4189.59|4188.99|4189.47|4188.87|4189.59|4188.99|4189.34|4188.74|45
1651027680000|2022-04-27 02:48:00|4189.22|4188.62|4188.84|4188.24|4189.47|4188.87|4188.72|4188.12|54
1651027690000|2022-04-27 02:48:10|4188.97|4188.37|4188.84|4188.24|4189.09|4188.49|4188.84|4188.24|11
1651027700000|2022-04-27 02:48:20|4188.97|4188.37|4188.72|4188.12|4188.97|4188.37|4188.72|4188.12|5
1651027710000|2022-04-27 02:48:30|||||||||1
1651027720000|2022-04-27 02:48:40|4188.84|4188.24|4188.72|4188.12|4188.97|4188.37|4188.72|4188.12|9
1651027730000|2022-04-27 02:48:50|||||||||1
1651027740000|2022-04-27 02:49:00|4188.84|4188.24|4188.84|4188.24|4189.09|4188.49|4188.72|4188.12|17
1651027750000|2022-04-27 02:49:10|4188.72|4188.12|4188.84|4188.24|4188.97|4188.37|4188.72|4188.12|16
1651027760000|2022-04-27 02:49:20|4188.97|4188.37|4189.22|4188.62|4189.22|4188.62|4188.84|4188.24|9
1651027770000|2022-04-27 02:49:30|4189.09|4188.49|4189.09|4188.49|4189.34|4188.74|4189.09|4188.49|20
1651027780000|2022-04-27 02:49:40|4189.22|4188.62|4190.47|4189.87|4190.72|4190.12|4189.22|4188.62|51
1651027790000|2022-04-27 02:49:50|4190.34|4189.74|4191.22|4190.62|4191.22|4190.62|4190.22|4189.62|39
1651027800000|2022-04-27 02:50:00|4191.47|4190.87|4190.97|4190.37|4191.47|4190.87|4190.97|4190.37|56
1651027810000|2022-04-27 02:50:10|4190.84|4190.24|4189.97|4189.37|4190.84|4190.24|4189.97|4189.37|57
1651027820000|2022-04-27 02:50:20|4189.72|4189.12|4190.09|4189.49|4190.09|4189.49|4189.72|4189.12|13
1651027830000|2022-04-27 02:50:30|4189.97|4189.37|4190.22|4189.62|4190.34|4189.74|4189.97|4189.37|8
1651027840000|2022-04-27 02:50:40|4189.97|4189.37|4190.22|4189.62|4190.22|4189.62|4189.97|4189.37|28
1651027850000|2022-04-27 02:50:50|4190.09|4189.49|4190.59|4189.99|4190.72|4190.12|4190.09|4189.49|12
1651027860000|2022-04-27 02:51:00|4190.72|4190.12|4190.34|4189.74|4190.72|4190.12|4190.34|4189.74|11
1651027870000|2022-04-27 02:51:10|4190.47|4189.87|4190.97|4190.37|4190.97|4190.37|4190.47|4189.87|11
1651027880000|2022-04-27 02:51:20|4191.22|4190.62|4191.72|4191.12|4191.72|4191.12|4191.22|4190.62|23
1651027890000|2022-04-27 02:51:30|4191.97|4191.37|4192.72|4192.12|4192.72|4192.12|4191.97|4191.37|66
1651027900000|2022-04-27 02:51:40|4192.84|4192.24|4192.34|4191.74|4192.84|4192.24|4192.22|4191.62|35
1651027910000|2022-04-27 02:51:50|4192.47|4191.87|4192.72|4192.12|4192.84|4192.24|4192.47|4191.87|65
1651027920000|2022-04-27 02:52:00|4192.84|4192.24|4193.22|4192.62|4193.22|4192.62|4192.84|4192.24|22
1651027930000|2022-04-27 02:52:10|4193.47|4192.87|4192.47|4191.87|4193.47|4192.87|4192.47|4191.87|73
1651027940000|2022-04-27 02:52:20|4192.34|4191.74|4192.47|4191.87|4192.47|4191.87|4192.22|4191.62|6
1651027950000|2022-04-27 02:52:30|4192.97|4192.37|4193.47|4192.87|4193.47|4192.87|4192.97|4192.37|39
1651027960000|2022-04-27 02:52:40|4193.72|4193.12|4193.72|4193.12|4193.97|4193.37|4193.47|4192.87|50
1651027970000|2022-04-27 02:52:50|4193.84|4193.24|4193.97|4193.37|4193.97|4193.37|4193.72|4193.12|23
1651027980000|2022-04-27 02:53:00|4194.09|4193.49|4194.47|4193.87|4194.59|4193.99|4194.09|4193.49|92
1651027990000|2022-04-27 02:53:10|4194.34|4193.74|4194.22|4193.62|4194.34|4193.74|4194.09|4193.49|45
1651028000000|2022-04-27 02:53:20|4194.47|4193.87|4193.72|4193.12|4194.47|4193.87|4193.72|4193.12|18
1651028010000|2022-04-27 02:53:30|4193.59|4192.99|4193.72|4193.12|4193.97|4193.37|4193.59|4192.99|8
1651028020000|2022-04-27 02:53:40|4193.47|4192.87|4194.72|4194.12|4194.72|4194.12|4193.47|4192.87|142
1651028030000|2022-04-27 02:53:50|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|28
1651028040000|2022-04-27 02:54:00|4194.47|4193.87|4196.22|4195.62|4196.22|4195.62|4194.47|4193.87|349
1651028050000|2022-04-27 02:54:10|4196.34|4195.74|4196.59|4195.99|4196.97|4196.37|4196.34|4195.74|118
1651028060000|2022-04-27 02:54:20|4196.47|4195.87|4195.97|4195.37|4196.59|4195.99|4195.72|4195.12|104
1651028070000|2022-04-27 02:54:30|4195.84|4195.24|4195.22|4194.62|4195.84|4195.24|4195.22|4194.62|37
1651028080000|2022-04-27 02:54:40|4195.34|4194.74|4195.47|4194.87|4195.59|4194.99|4195.22|4194.62|15
1651028090000|2022-04-27 02:54:50|4195.34|4194.74|4195.34|4194.74|4195.34|4194.74|4195.22|4194.62|9
1651028100000|2022-04-27 02:55:00|4195.22|4194.62|4194.72|4194.12|4195.47|4194.87|4194.72|4194.12|53
1651028110000|2022-04-27 02:55:10|4194.59|4193.99|4193.97|4193.37|4194.59|4193.99|4193.72|4193.12|75
1651028120000|2022-04-27 02:55:20|4193.72|4193.12|4193.72|4193.12|4193.72|4193.12|4193.47|4192.87|51
1651028130000|2022-04-27 02:55:30|4193.97|4193.37|4193.72|4193.12|4193.97|4193.37|4193.59|4192.99|21
1651028140000|2022-04-27 02:55:40|4193.59|4192.99|4193.72|4193.12|4193.72|4193.12|4193.47|4192.87|14
1651028150000|2022-04-27 02:55:50|4193.97|4193.37|4193.97|4193.37|4194.22|4193.62|4193.97|4193.37|14
1651028160000|2022-04-27 02:56:00|4194.22|4193.62|4194.84|4194.24|4194.97|4194.37|4194.09|4193.49|40
1651028170000|2022-04-27 02:56:10|4194.97|4194.37|4194.72|4194.12|4194.97|4194.37|4194.47|4193.87|9
1651028180000|2022-04-27 02:56:20|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|11
1651028190000|2022-04-27 02:56:30|4194.84|4194.24|4195.72|4195.12|4195.72|4195.12|4194.84|4194.24|34
1651028200000|2022-04-27 02:56:40|4195.84|4195.24|4196.22|4195.62|4196.34|4195.74|4195.72|4195.12|87
1651028210000|2022-04-27 02:56:50|4195.97|4195.37|4195.47|4194.87|4195.97|4195.37|4195.47|4194.87|28
1651028220000|2022-04-27 02:57:00|4195.34|4194.74|4195.97|4195.37|4195.97|4195.37|4195.34|4194.74|37
1651028230000|2022-04-27 02:57:10|||||||||15
1651028240000|2022-04-27 02:57:20|4196.22|4195.62|4196.22|4195.62|4196.47|4195.87|4196.22|4195.62|21
1651028250000|2022-04-27 02:57:30|4196.09|4195.49|4195.09|4194.49|4196.09|4195.49|4194.97|4194.37|42
1651028260000|2022-04-27 02:57:40|4195.22|4194.62|4194.47|4193.87|4195.22|4194.62|4194.34|4193.74|54
1651028270000|2022-04-27 02:57:50|4194.72|4194.12|4194.72|4194.12|4194.97|4194.37|4194.47|4193.87|22
1651028280000|2022-04-27 02:58:00|4194.97|4194.37|4195.22|4194.62|4195.47|4194.87|4194.72|4194.12|72
1651028290000|2022-04-27 02:58:10|4195.34|4194.74|4195.47|4194.87|4195.59|4194.99|4195.34|4194.74|4
1651028300000|2022-04-27 02:58:20|4195.22|4194.62|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|8
1651028310000|2022-04-27 02:58:30|4195.09|4194.49|4195.59|4194.99|4195.59|4194.99|4194.97|4194.37|24
1651028320000|2022-04-27 02:58:40|4194.72|4194.12|4194.59|4193.99|4194.84|4194.24|4194.47|4193.87|99
1651028330000|2022-04-27 02:58:50|4194.09|4193.49|4194.72|4194.12|4195.09|4194.49|4193.97|4193.37|168
1651028340000|2022-04-27 02:59:00|4194.84|4194.24|4194.97|4194.37|4195.34|4194.74|4194.84|4194.24|31
1651028350000|2022-04-27 02:59:10|4195.09|4194.49|4195.47|4194.87|4195.97|4195.37|4195.09|4194.49|38
1651028360000|2022-04-27 02:59:20|4195.34|4194.74|4195.72|4195.12|4195.72|4195.12|4195.34|4194.74|16
1651028370000|2022-04-27 02:59:30|4195.97|4195.37|4195.47|4194.87|4195.97|4195.37|4195.22|4194.62|30
1651028380000|2022-04-27 02:59:40|||||||||10
1651028390000|2022-04-27 02:59:50|4195.59|4194.99|4195.72|4195.12|4195.97|4195.37|4195.47|4194.87|32
1651028400000|2022-04-27 03:00:00|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|22
1651028410000|2022-04-27 03:00:10|4195.59|4194.99|4196.22|4195.62|4196.22|4195.62|4195.47|4194.87|43
1651028420000|2022-04-27 03:00:20|4196.09|4195.49|4195.47|4194.87|4196.22|4195.62|4195.47|4194.87|18
1651028430000|2022-04-27 03:00:30|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|33
1651028440000|2022-04-27 03:00:40|4195.34|4194.74|4194.97|4194.37|4195.34|4194.74|4194.97|4194.37|42
1651028450000|2022-04-27 03:00:50|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4194.97|4194.37|14
1651028460000|2022-04-27 03:01:00|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4194.97|4194.37|26
1651028470000|2022-04-27 03:01:10|4195.34|4194.74|4195.47|4194.87|4195.59|4194.99|4195.22|4194.62|21
1651028480000|2022-04-27 03:01:20|4195.34|4194.74|4195.97|4195.37|4195.97|4195.37|4195.34|4194.74|15
1651028490000|2022-04-27 03:01:30|4196.47|4195.87|4195.97|4195.37|4196.47|4195.87|4195.97|4195.37|58
1651028500000|2022-04-27 03:01:40|4195.72|4195.12|4194.97|4194.37|4195.72|4195.12|4194.72|4194.12|61
1651028510000|2022-04-27 03:01:50|4194.84|4194.24|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|23
1651028520000|2022-04-27 03:02:00|4194.59|4193.99|4194.72|4194.12|4194.97|4194.37|4194.59|4193.99|6
1651028530000|2022-04-27 03:02:10|4194.59|4193.99|4194.47|4193.87|4194.72|4194.12|4193.97|4193.37|95
1651028540000|2022-04-27 03:02:20|4194.34|4193.74|4193.97|4193.37|4194.47|4193.87|4193.97|4193.37|39
1651028550000|2022-04-27 03:02:30|4194.22|4193.62|4194.97|4194.37|4194.97|4194.37|4194.22|4193.62|62
1651028560000|2022-04-27 03:02:40|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|16
1651028570000|2022-04-27 03:02:50|4194.72|4194.12|4194.22|4193.62|4194.72|4194.12|4193.97|4193.37|79
1651028580000|2022-04-27 03:03:00|4194.09|4193.49|4193.97|4193.37|4194.09|4193.49|4193.59|4192.99|46
1651028590000|2022-04-27 03:03:10|4193.84|4193.24|4193.97|4193.37|4193.97|4193.37|4193.72|4193.12|7
1651028600000|2022-04-27 03:03:20|4193.84|4193.24|4193.97|4193.37|4193.97|4193.37|4193.72|4193.12|3
1651028610000|2022-04-27 03:03:30|||||||||15
1651028620000|2022-04-27 03:03:40|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|13
1651028630000|2022-04-27 03:03:50|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.34|4193.74|41
1651028640000|2022-04-27 03:04:00|4194.34|4193.74|4194.47|4193.87|4194.72|4194.12|4194.34|4193.74|10
1651028650000|2022-04-27 03:04:10|4194.22|4193.62|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|20
1651028660000|2022-04-27 03:04:20|4194.59|4193.99|4194.22|4193.62|4194.59|4193.99|4194.22|4193.62|19
1651028670000|2022-04-27 03:04:30|4194.34|4193.74|4194.97|4194.37|4194.97|4194.37|4194.22|4193.62|43
1651028680000|2022-04-27 03:04:40|4194.72|4194.12|4194.84|4194.24|4194.97|4194.37|4194.59|4193.99|33
1651028690000|2022-04-27 03:04:50|4194.97|4194.37|4195.34|4194.74|4195.47|4194.87|4194.72|4194.12|67
1651028700000|2022-04-27 03:05:00|4195.47|4194.87|4195.22|4194.62|4195.72|4195.12|4195.22|4194.62|21
1651028710000|2022-04-27 03:05:10|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|13
1651028720000|2022-04-27 03:05:20|4195.34|4194.74|4195.47|4194.87|4195.59|4194.99|4195.34|4194.74|18
1651028730000|2022-04-27 03:05:30|4195.34|4194.74|4194.97|4194.37|4195.47|4194.87|4194.97|4194.37|33
1651028740000|2022-04-27 03:05:40|4194.72|4194.12|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|19
1651028750000|2022-04-27 03:05:50|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|20
1651028760000|2022-04-27 03:06:00|4195.59|4194.99|4195.59|4194.99|4195.72|4195.12|4195.34|4194.74|24
1651028770000|2022-04-27 03:06:10|4195.47|4194.87|4195.47|4194.87|4195.72|4195.12|4195.22|4194.62|21
1651028780000|2022-04-27 03:06:20|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|5
1651028790000|2022-04-27 03:06:30|4195.34|4194.74|4195.22|4194.62|4195.34|4194.74|4195.22|4194.62|19
1651028800000|2022-04-27 03:06:40|4194.97|4194.37|4194.97|4194.37|4195.22|4194.62|4194.84|4194.24|23
1651028810000|2022-04-27 03:06:50|4195.22|4194.62|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|18
1651028820000|2022-04-27 03:07:00|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|10
1651028830000|2022-04-27 03:07:10|4195.09|4194.49|4195.22|4194.62|4195.22|4194.62|4195.09|4194.49|12
1651028840000|2022-04-27 03:07:20|4195.09|4194.49|4195.09|4194.49|4195.34|4194.74|4195.09|4194.49|31
1651028850000|2022-04-27 03:07:30|4195.22|4194.62|4194.97|4194.37|4195.47|4194.87|4194.97|4194.37|0
1651028860000|2022-04-27 03:07:40|4194.59|4193.99|4193.97|4193.37|4194.59|4193.99|4193.97|4193.37|35
1651028870000|2022-04-27 03:07:50|4194.22|4193.62|4194.09|4193.49|4194.47|4193.87|4193.97|4193.37|26
1651028880000|2022-04-27 03:08:00|4194.22|4193.62|4193.97|4193.37|4194.34|4193.74|4193.97|4193.37|20
1651028890000|2022-04-27 03:08:10|4193.84|4193.24|4193.72|4193.12|4193.97|4193.37|4193.59|4192.99|30
1651028900000|2022-04-27 03:08:20|4193.97|4193.37|4193.97|4193.37|4194.22|4193.62|4193.97|4193.37|27
1651028910000|2022-04-27 03:08:30|4194.22|4193.62|4194.22|4193.62|4194.34|4193.74|4194.09|4193.49|19
1651028920000|2022-04-27 03:08:40|4193.97|4193.37|4193.97|4193.37|4193.97|4193.37|4193.72|4193.12|16
1651028930000|2022-04-27 03:08:50|4193.84|4193.24|4194.09|4193.49|4194.09|4193.49|4193.72|4193.12|26
1651028940000|2022-04-27 03:09:00|4194.22|4193.62|4193.97|4193.37|4194.22|4193.62|4193.84|4193.24|16
1651028950000|2022-04-27 03:09:10|4193.84|4193.24|4193.72|4193.12|4193.84|4193.24|4193.59|4192.99|13
1651028960000|2022-04-27 03:09:20|4193.59|4192.99|4193.97|4193.37|4193.97|4193.37|4193.47|4192.87|24
1651028970000|2022-04-27 03:09:30|4194.09|4193.49|4194.22|4193.62|4194.22|4193.62|4194.09|4193.49|14
1651028980000|2022-04-27 03:09:40|4194.09|4193.49|4194.22|4193.62|4194.22|4193.62|4193.97|4193.37|11
1651028990000|2022-04-27 03:09:50|4194.09|4193.49|4193.97|4193.37|4194.09|4193.49|4193.97|4193.37|7
1651029000000|2022-04-27 03:10:00|4193.72|4193.12|4193.59|4192.99|4193.84|4193.24|4193.47|4192.87|25
1651029010000|2022-04-27 03:10:10|4193.47|4192.87|4194.09|4193.49|4194.09|4193.49|4193.47|4192.87|6
1651029020000|2022-04-27 03:10:20|4193.97|4193.37|4194.22|4193.62|4194.47|4193.87|4193.97|4193.37|17
1651029030000|2022-04-27 03:10:30|4194.34|4193.74|4194.09|4193.49|4194.34|4193.74|4193.97|4193.37|7
1651029040000|2022-04-27 03:10:40|4193.97|4193.37|4194.97|4194.37|4195.09|4194.49|4193.97|4193.37|61
1651029050000|2022-04-27 03:10:50|4194.72|4194.12|4195.22|4194.62|4195.22|4194.62|4194.72|4194.12|28
1651029060000|2022-04-27 03:11:00|4195.47|4194.87|4195.09|4194.49|4195.47|4194.87|4194.97|4194.37|32
1651029070000|2022-04-27 03:11:10|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|9
1651029080000|2022-04-27 03:11:20|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|7
1651029090000|2022-04-27 03:11:30|4195.34|4194.74|4195.34|4194.74|4195.34|4194.74|4195.22|4194.62|10
1651029100000|2022-04-27 03:11:40|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|2
1651029110000|2022-04-27 03:11:50|4195.59|4194.99|4196.47|4195.87|4196.47|4195.87|4195.47|4194.87|113
1651029120000|2022-04-27 03:12:00|4196.22|4195.62|4196.09|4195.49|4196.34|4195.74|4195.97|4195.37|38
1651029130000|2022-04-27 03:12:10|4195.97|4195.37|4196.22|4195.62|4196.34|4195.74|4195.97|4195.37|29
1651029140000|2022-04-27 03:12:20|4196.34|4195.74|4195.97|4195.37|4196.47|4195.87|4195.97|4195.37|6
1651029150000|2022-04-27 03:12:30|4195.84|4195.24|4195.97|4195.37|4195.97|4195.37|4195.72|4195.12|24
1651029160000|2022-04-27 03:12:40|4195.72|4195.12|4195.97|4195.37|4195.97|4195.37|4195.47|4194.87|46
1651029170000|2022-04-27 03:12:50|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|9
1651029180000|2022-04-27 03:13:00|4194.97|4194.37|4193.97|4193.37|4194.97|4194.37|4193.72|4193.12|124
1651029190000|2022-04-27 03:13:10|4194.09|4193.49|4194.22|4193.62|4194.22|4193.62|4193.97|4193.37|5
1651029200000|2022-04-27 03:13:20|4194.34|4193.74|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|15
1651029210000|2022-04-27 03:13:30|||||||||13
1651029220000|2022-04-27 03:13:40|4194.34|4193.74|4194.72|4194.12|4194.97|4194.37|4194.22|4193.62|33
1651029230000|2022-04-27 03:13:50|4194.59|4193.99|4194.84|4194.24|4195.09|4194.49|4194.47|4193.87|72
1651029240000|2022-04-27 03:14:00|4194.97|4194.37|4195.72|4195.12|4195.84|4195.24|4194.97|4194.37|25
1651029250000|2022-04-27 03:14:10|4195.59|4194.99|4195.22|4194.62|4195.59|4194.99|4195.22|4194.62|4
1651029260000|2022-04-27 03:14:20|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|5
1651029270000|2022-04-27 03:14:30|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|2
1651029280000|2022-04-27 03:14:40|||||||||2
1651029290000|2022-04-27 03:14:50|||||||||3
1651029300000|2022-04-27 03:15:00|4195.59|4194.99|4195.47|4194.87|4195.59|4194.99|4195.22|4194.62|19
1651029310000|2022-04-27 03:15:10|4195.22|4194.62|4194.97|4194.37|4195.34|4194.74|4194.97|4194.37|19
1651029320000|2022-04-27 03:15:20|4194.72|4194.12|4193.97|4193.37|4194.72|4194.12|4193.97|4193.37|63
1651029330000|2022-04-27 03:15:30|4193.72|4193.12|4194.22|4193.62|4194.22|4193.62|4193.72|4193.12|32
1651029340000|2022-04-27 03:15:40|4194.09|4193.49|4194.22|4193.62|4194.47|4193.87|4193.97|4193.37|6
1651029350000|2022-04-27 03:15:50|4193.97|4193.37|4194.09|4193.49|4194.22|4193.62|4193.97|4193.37|1
1651029360000|2022-04-27 03:16:00|4194.22|4193.62|4193.97|4193.37|4194.22|4193.62|4193.72|4193.12|11
1651029370000|2022-04-27 03:16:10|4193.84|4193.24|4192.97|4192.37|4193.97|4193.37|4192.97|4192.37|52
1651029380000|2022-04-27 03:16:20|4193.09|4192.49|4192.84|4192.24|4193.09|4192.49|4192.72|4192.12|102
1651029390000|2022-04-27 03:16:30|4192.97|4192.37|4192.97|4192.37|4192.97|4192.37|4192.59|4191.99|59
1651029400000|2022-04-27 03:16:40|4193.09|4192.49|4193.09|4192.49|4193.47|4192.87|4193.09|4192.49|22
1651029410000|2022-04-27 03:16:50|4192.97|4192.37|4193.09|4192.49|4193.22|4192.62|4192.72|4192.12|2
1651029420000|2022-04-27 03:17:00|4192.97|4192.37|4193.22|4192.62|4193.34|4192.74|4192.97|4192.37|21
1651029430000|2022-04-27 03:17:10|4193.09|4192.49|4192.97|4192.37|4193.09|4192.49|4192.84|4192.24|3
1651029440000|2022-04-27 03:17:20|4193.09|4192.49|4193.09|4192.49|4193.09|4192.49|4193.09|4192.49|4
1651029450000|2022-04-27 03:17:30|4193.22|4192.62|4193.84|4193.24|4193.84|4193.24|4193.22|4192.62|33
1651029460000|2022-04-27 03:17:40|4193.72|4193.12|4193.47|4192.87|4193.72|4193.12|4193.22|4192.62|14
1651029470000|2022-04-27 03:17:50|4193.34|4192.74|4193.22|4192.62|4193.34|4192.74|4193.22|4192.62|3
1651029480000|2022-04-27 03:18:00|4193.47|4192.87|4193.97|4193.37|4193.97|4193.37|4193.22|4192.62|20
1651029490000|2022-04-27 03:18:10|4194.09|4193.49|4193.97|4193.37|4194.09|4193.49|4193.72|4193.12|7
1651029500000|2022-04-27 03:18:20|4193.72|4193.12|4193.47|4192.87|4193.97|4193.37|4193.47|4192.87|8
1651029510000|2022-04-27 03:18:30|4193.72|4193.12|4193.72|4193.12|4193.97|4193.37|4193.47|4192.87|30
1651029520000|2022-04-27 03:18:40|4193.59|4192.99|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|13
1651029530000|2022-04-27 03:18:50|4193.34|4192.74|4192.97|4192.37|4193.34|4192.74|4192.84|4192.24|4
1651029540000|2022-04-27 03:19:00|4193.09|4192.49|4192.72|4192.12|4193.09|4192.49|4192.47|4191.87|38
1651029550000|2022-04-27 03:19:10|4192.47|4191.87|4192.09|4191.49|4192.47|4191.87|4191.97|4191.37|73
1651029560000|2022-04-27 03:19:20|4191.97|4191.37|4191.97|4191.37|4191.97|4191.37|4191.97|4191.37|8
1651029570000|2022-04-27 03:19:30|4192.09|4191.49|4191.72|4191.12|4192.09|4191.49|4191.72|4191.12|41
1651029580000|2022-04-27 03:19:40|4192.09|4191.49|4191.84|4191.24|4192.09|4191.49|4191.84|4191.24|19
1651029590000|2022-04-27 03:19:50|4191.72|4191.12|4192.22|4191.62|4192.22|4191.62|4191.72|4191.12|10
1651029600000|2022-04-27 03:20:00|4192.34|4191.74|4192.34|4191.74|4192.59|4191.99|4191.97|4191.37|23
1651029610000|2022-04-27 03:20:10|4192.47|4191.87|4192.22|4191.62|4192.72|4192.12|4192.22|4191.62|5
1651029620000|2022-04-27 03:20:20|4192.47|4191.87|4192.22|4191.62|4192.47|4191.87|4192.22|4191.62|11
1651029630000|2022-04-27 03:20:30|4192.47|4191.87|4192.72|4192.12|4192.72|4192.12|4192.22|4191.62|31
1651029640000|2022-04-27 03:20:40|4192.59|4191.99|4192.47|4191.87|4192.72|4192.12|4192.47|4191.87|6
1651029650000|2022-04-27 03:20:50|4192.59|4191.99|4193.34|4192.74|4193.34|4192.74|4192.59|4191.99|28
1651029660000|2022-04-27 03:21:00|4193.22|4192.62|4193.22|4192.62|4193.22|4192.62|4193.22|4192.62|6
1651029670000|2022-04-27 03:21:10|||||||||22
1651029680000|2022-04-27 03:21:20|4193.09|4192.49|4192.72|4192.12|4193.22|4192.62|4192.72|4192.12|4
1651029690000|2022-04-27 03:21:30|||||||||2
1651029700000|2022-04-27 03:21:40|4192.59|4191.99|4192.47|4191.87|4192.72|4192.12|4192.47|4191.87|7
1651029710000|2022-04-27 03:21:50|4192.22|4191.62|4192.59|4191.99|4192.59|4191.99|4192.22|4191.62|20
1651029720000|2022-04-27 03:22:00|4192.72|4192.12|4192.72|4192.12|4192.72|4192.12|4192.47|4191.87|0
1651029730000|2022-04-27 03:22:10|4192.84|4192.24|4192.72|4192.12|4192.97|4192.37|4192.47|4191.87|7
1651029740000|2022-04-27 03:22:20|4192.59|4191.99|4192.47|4191.87|4192.72|4192.12|4192.47|4191.87|9
1651029750000|2022-04-27 03:22:30|4192.59|4191.99|4192.84|4192.24|4193.22|4192.62|4192.59|4191.99|53
1651029760000|2022-04-27 03:22:40|4192.97|4192.37|4192.84|4192.24|4193.09|4192.49|4192.84|4192.24|0
1651029770000|2022-04-27 03:22:50|4192.72|4192.12|4192.72|4192.12|4192.84|4192.24|4192.72|4192.12|0
1651029780000|2022-04-27 03:23:00|4192.84|4192.24|4192.47|4191.87|4192.84|4192.24|4192.47|4191.87|21
1651029790000|2022-04-27 03:23:10|4192.34|4191.74|4192.72|4192.12|4192.84|4192.24|4192.22|4191.62|10
1651029800000|2022-04-27 03:23:20|4192.84|4192.24|4192.72|4192.12|4192.84|4192.24|4192.72|4192.12|0
1651029810000|2022-04-27 03:23:30|4192.59|4191.99|4192.72|4192.12|4192.72|4192.12|4192.59|4191.99|9
1651029820000|2022-04-27 03:23:40|4192.97|4192.37|4192.97|4192.37|4192.97|4192.37|4192.97|4192.37|6
1651029830000|2022-04-27 03:23:50|4192.84|4192.24|4192.97|4192.37|4192.97|4192.37|4192.72|4192.12|20
1651029840000|2022-04-27 03:24:00|4192.84|4192.24|4193.22|4192.62|4193.22|4192.62|4192.84|4192.24|12
1651029850000|2022-04-27 03:24:10|4193.09|4192.49|4192.97|4192.37|4193.09|4192.49|4192.97|4192.37|1
1651029860000|2022-04-27 03:24:20|4193.09|4192.49|4192.97|4192.37|4193.09|4192.49|4192.97|4192.37|11
1651029870000|2022-04-27 03:24:30|||||||||5
1651029880000|2022-04-27 03:24:40|4193.09|4192.49|4193.22|4192.62|4193.22|4192.62|4193.09|4192.49|5
1651029890000|2022-04-27 03:24:50|4193.09|4192.49|4193.22|4192.62|4193.22|4192.62|4192.97|4192.37|17
1651029900000|2022-04-27 03:25:00|4193.34|4192.74|4193.22|4192.62|4193.34|4192.74|4193.22|4192.62|5
1651029910000|2022-04-27 03:25:10|4193.47|4192.87|4193.22|4192.62|4193.47|4192.87|4193.22|4192.62|21
1651029920000|2022-04-27 03:25:20|4192.97|4192.37|4193.09|4192.49|4193.09|4192.49|4192.97|4192.37|24
1651029930000|2022-04-27 03:25:30|4193.22|4192.62|4193.22|4192.62|4193.22|4192.62|4192.72|4192.12|28
1651029940000|2022-04-27 03:25:40|4193.34|4192.74|4193.47|4192.87|4193.47|4192.87|4193.22|4192.62|15
1651029950000|2022-04-27 03:25:50|4193.72|4193.12|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|12
1651029970000|2022-04-27 03:26:10|||||||||7
1651029980000|2022-04-27 03:26:20|4193.59|4192.99|4194.22|4193.62|4194.34|4193.74|4193.59|4192.99|19
1651029990000|2022-04-27 03:26:30|4194.34|4193.74|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|11
1651030000000|2022-04-27 03:26:40|4194.09|4193.49|4193.72|4193.12|4194.22|4193.62|4193.72|4193.12|109
1651030010000|2022-04-27 03:26:50|4193.84|4193.24|4193.72|4193.12|4193.84|4193.24|4193.72|4193.12|3
1651030020000|2022-04-27 03:27:00|4193.47|4192.87|4195.59|4194.99|4196.09|4195.49|4193.47|4192.87|231
1651030030000|2022-04-27 03:27:10|4195.47|4194.87|4194.72|4194.12|4195.47|4194.87|4194.72|4194.12|27
1651030040000|2022-04-27 03:27:20|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|26
1651030050000|2022-04-27 03:27:30|4194.59|4193.99|4194.47|4193.87|4194.72|4194.12|4194.47|4193.87|5
1651030060000|2022-04-27 03:27:40|4194.22|4193.62|4194.47|4193.87|4194.72|4194.12|4194.09|4193.49|76
1651030070000|2022-04-27 03:27:50|4194.59|4193.99|4194.72|4194.12|4194.72|4194.12|4194.59|4193.99|13
1651030080000|2022-04-27 03:28:00|4194.59|4193.99|4194.47|4193.87|4194.72|4194.12|4194.47|4193.87|14
1651030090000|2022-04-27 03:28:10|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4193.97|4193.37|40
1651030100000|2022-04-27 03:28:20|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|5
1651030110000|2022-04-27 03:28:30|4194.59|4193.99|4193.97|4193.37|4194.59|4193.99|4193.97|4193.37|12
1651030120000|2022-04-27 03:28:40|4194.09|4193.49|4194.22|4193.62|4194.22|4193.62|4194.09|4193.49|9
1651030130000|2022-04-27 03:28:50|4194.34|4193.74|4194.34|4193.74|4194.34|4193.74|4194.34|4193.74|12
1651030140000|2022-04-27 03:29:00|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|14
1651030150000|2022-04-27 03:29:10|4194.72|4194.12|4195.47|4194.87|4195.72|4195.12|4194.72|4194.12|170
1651030160000|2022-04-27 03:29:20|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|14
1651030170000|2022-04-27 03:29:30|4195.22|4194.62|4194.72|4194.12|4195.34|4194.74|4194.59|4193.99|43
1651030180000|2022-04-27 03:29:40|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|20
1651030190000|2022-04-27 03:29:50|||||||||1
1651030200000|2022-04-27 03:30:00|4194.84|4194.24|4193.97|4193.37|4194.84|4194.24|4193.97|4193.37|33
1651030210000|2022-04-27 03:30:10|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4193.97|4193.37|17
1651030220000|2022-04-27 03:30:20|4193.97|4193.37|4193.72|4193.12|4193.97|4193.37|4193.72|4193.12|5
1651030230000|2022-04-27 03:30:30|4193.84|4193.24|4193.72|4193.12|4193.97|4193.37|4193.72|4193.12|4
1651030250000|2022-04-27 03:30:50|4193.84|4193.24|4193.84|4193.24|4193.84|4193.24|4193.84|4193.24|6
1651030260000|2022-04-27 03:31:00|4193.72|4193.12|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|14
1651030270000|2022-04-27 03:31:10|||||||||15
1651030280000|2022-04-27 03:31:20|4193.22|4192.62|4192.59|4191.99|4193.22|4192.62|4192.59|4191.99|50
1651030290000|2022-04-27 03:31:30|4192.47|4191.87|4192.72|4192.12|4192.72|4192.12|4192.47|4191.87|26
1651030300000|2022-04-27 03:31:40|4192.97|4192.37|4192.97|4192.37|4193.09|4192.49|4192.97|4192.37|2
1651030310000|2022-04-27 03:31:50|4193.22|4192.62|4192.97|4192.37|4193.22|4192.62|4192.97|4192.37|4
1651030320000|2022-04-27 03:32:00|4192.72|4192.12|4193.22|4192.62|4193.22|4192.62|4192.72|4192.12|20
1651030330000|2022-04-27 03:32:10|4193.09|4192.49|4193.22|4192.62|4193.34|4192.74|4192.97|4192.37|8
1651030340000|2022-04-27 03:32:20|4193.09|4192.49|4193.97|4193.37|4194.22|4193.62|4192.97|4192.37|72
1651030350000|2022-04-27 03:32:30|4194.09|4193.49|4195.22|4194.62|4195.22|4194.62|4194.09|4193.49|175
1651030360000|2022-04-27 03:32:40|4194.97|4194.37|4194.84|4194.24|4195.22|4194.62|4194.72|4194.12|48
1651030370000|2022-04-27 03:32:50|4194.72|4194.12|4194.34|4193.74|4194.97|4194.37|4194.22|4193.62|60
1651030380000|2022-04-27 03:33:00|4194.47|4193.87|4194.22|4193.62|4194.59|4193.99|4194.22|4193.62|25
1651030390000|2022-04-27 03:33:10|4194.34|4193.74|4194.34|4193.74|4194.47|4193.87|4193.97|4193.37|12
1651030400000|2022-04-27 03:33:20|4194.47|4193.87|4194.59|4193.99|4194.72|4194.12|4194.34|4193.74|4
1651030410000|2022-04-27 03:33:30|4194.47|4193.87|4194.59|4193.99|4194.72|4194.12|4194.47|4193.87|8
1651030420000|2022-04-27 03:33:40|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|5
1651030430000|2022-04-27 03:33:50|4194.84|4194.24|4195.22|4194.62|4195.22|4194.62|4194.84|4194.24|22
1651030440000|2022-04-27 03:34:00|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|26
1651030450000|2022-04-27 03:34:10|4195.22|4194.62|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|8
1651030460000|2022-04-27 03:34:20|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|5
1651030470000|2022-04-27 03:34:30|4194.84|4194.24|4194.84|4194.24|4194.84|4194.24|4194.84|4194.24|1
1651030480000|2022-04-27 03:34:40|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|0
1651030490000|2022-04-27 03:34:50|4195.09|4194.49|4195.09|4194.49|4195.22|4194.62|4194.97|4194.37|9
1651030500000|2022-04-27 03:35:00|4194.97|4194.37|4194.84|4194.24|4194.97|4194.37|4194.72|4194.12|5
1651030510000|2022-04-27 03:35:10|4194.97|4194.37|4194.84|4194.24|4194.97|4194.37|4194.84|4194.24|3
1651030520000|2022-04-27 03:35:20|4194.97|4194.37|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|2
1651030530000|2022-04-27 03:35:30|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|21
1651030540000|2022-04-27 03:35:40|4194.47|4193.87|4194.34|4193.74|4194.47|4193.87|4194.34|4193.74|4
1651030550000|2022-04-27 03:35:50|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|0
1651030560000|2022-04-27 03:36:00|4194.72|4194.12|4194.59|4193.99|4194.72|4194.12|4194.34|4193.74|10
1651030570000|2022-04-27 03:36:10|4194.72|4194.12|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|2
1651030580000|2022-04-27 03:36:20|4194.84|4194.24|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|12
1651030590000|2022-04-27 03:36:30|4194.84|4194.24|4195.22|4194.62|4195.22|4194.62|4194.84|4194.24|11
1651030600000|2022-04-27 03:36:40|4195.09|4194.49|4195.22|4194.62|4195.22|4194.62|4195.09|4194.49|19
1651030610000|2022-04-27 03:36:50|4194.72|4194.12|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|13
1651030620000|2022-04-27 03:37:00|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|2
1651030630000|2022-04-27 03:37:10|4194.59|4193.99|4194.47|4193.87|4194.72|4194.12|4194.47|4193.87|6
1651030640000|2022-04-27 03:37:20|4194.59|4193.99|4194.47|4193.87|4194.59|4193.99|4194.47|4193.87|6
1651030650000|2022-04-27 03:37:30|4194.59|4193.99|4194.47|4193.87|4194.59|4193.99|4194.47|4193.87|1
1651030660000|2022-04-27 03:37:40|4194.59|4193.99|4194.72|4194.12|4194.84|4194.24|4194.47|4193.87|21
1651030670000|2022-04-27 03:37:50|4194.97|4194.37|4194.97|4194.37|4195.09|4194.49|4194.97|4194.37|13
1651030680000|2022-04-27 03:38:00|4195.09|4194.49|4195.22|4194.62|4195.22|4194.62|4195.09|4194.49|16
1651030690000|2022-04-27 03:38:10|4194.97|4194.37|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|4
1651030700000|2022-04-27 03:38:20|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|18
1651030710000|2022-04-27 03:38:30|||||||||9
1651030720000|2022-04-27 03:38:40|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|7
1651030730000|2022-04-27 03:38:50|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|17
1651030740000|2022-04-27 03:39:00|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|2
1651030750000|2022-04-27 03:39:10|4195.09|4194.49|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|8
1651030760000|2022-04-27 03:39:20|4195.09|4194.49|4195.22|4194.62|4195.22|4194.62|4195.09|4194.49|12
1651030780000|2022-04-27 03:39:40|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|15
1651030800000|2022-04-27 03:40:00|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|25
1651030810000|2022-04-27 03:40:10|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|21
1651030820000|2022-04-27 03:40:20|4196.22|4195.62|4196.22|4195.62|4196.34|4195.74|4196.22|4195.62|47
1651030830000|2022-04-27 03:40:30|4196.72|4196.12|4196.47|4195.87|4196.72|4196.12|4196.47|4195.87|30
1651030840000|2022-04-27 03:40:40|4196.72|4196.12|4196.47|4195.87|4196.72|4196.12|4196.47|4195.87|6
1651030850000|2022-04-27 03:40:50|4196.22|4195.62|4196.22|4195.62|4196.34|4195.74|4196.22|4195.62|25
1651030860000|2022-04-27 03:41:00|4195.97|4195.37|4196.34|4195.74|4196.47|4195.87|4195.97|4195.37|61
1651030870000|2022-04-27 03:41:10|4196.22|4195.62|4196.22|4195.62|4196.22|4195.62|4196.22|4195.62|1
1651030880000|2022-04-27 03:41:20|4195.47|4194.87|4195.34|4194.74|4195.59|4194.99|4195.34|4194.74|46
1651030890000|2022-04-27 03:41:30|4195.22|4194.62|4194.97|4194.37|4195.34|4194.74|4194.84|4194.24|6
1651030900000|2022-04-27 03:41:40|4194.72|4194.12|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|16
1651030910000|2022-04-27 03:41:50|||||||||1
1651030920000|2022-04-27 03:42:00|4194.47|4193.87|4194.47|4193.87|4194.59|4193.99|4194.47|4193.87|25
1651030930000|2022-04-27 03:42:10|4194.34|4193.74|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|12
1651030940000|2022-04-27 03:42:20|4194.34|4193.74|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|12
1651030950000|2022-04-27 03:42:30|4194.34|4193.74|4193.97|4193.37|4194.34|4193.74|4193.97|4193.37|10
1651030960000|2022-04-27 03:42:40|4194.09|4193.49|4194.34|4193.74|4194.47|4193.87|4193.97|4193.37|14
1651030970000|2022-04-27 03:42:50|4194.47|4193.87|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|0
1651030980000|2022-04-27 03:43:00|4194.34|4193.74|4194.59|4193.99|4194.59|4193.99|4194.34|4193.74|3
1651030990000|2022-04-27 03:43:10|4194.47|4193.87|4194.59|4193.99|4194.59|4193.99|4194.47|4193.87|5
1651031000000|2022-04-27 03:43:20|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|0
1651031010000|2022-04-27 03:43:30|4194.34|4193.74|4194.47|4193.87|4194.47|4193.87|4194.34|4193.74|2
1651031020000|2022-04-27 03:43:40|4194.59|4193.99|4194.47|4193.87|4194.59|4193.99|4194.47|4193.87|4
1651031030000|2022-04-27 03:43:50|4194.22|4193.62|4194.34|4193.74|4194.34|4193.74|4194.22|4193.62|12
1651031040000|2022-04-27 03:44:00|4194.47|4193.87|4194.84|4194.24|4194.84|4194.24|4194.47|4193.87|6
1651031050000|2022-04-27 03:44:10|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|3
1651031070000|2022-04-27 03:44:30|||||||||17
1651031090000|2022-04-27 03:44:50|||||||||1
1651031100000|2022-04-27 03:45:00|4194.72|4194.12|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|12
1651031110000|2022-04-27 03:45:10|4195.47|4194.87|4195.72|4195.12|4196.22|4195.62|4195.47|4194.87|141
1651031120000|2022-04-27 03:45:20|4195.97|4195.37|4196.47|4195.87|4196.47|4195.87|4195.72|4195.12|137
1651031130000|2022-04-27 03:45:30|4196.22|4195.62|4196.22|4195.62|4196.47|4195.87|4196.22|4195.62|41
1651031140000|2022-04-27 03:45:40|4196.47|4195.87|4196.22|4195.62|4196.47|4195.87|4196.22|4195.62|13
1651031150000|2022-04-27 03:45:50|4195.97|4195.37|4196.22|4195.62|4196.47|4195.87|4195.97|4195.37|35
1651031160000|2022-04-27 03:46:00|4196.47|4195.87|4195.47|4194.87|4196.47|4195.87|4195.47|4194.87|53
1651031170000|2022-04-27 03:46:10|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|32
1651031180000|2022-04-27 03:46:20|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|5
1651031190000|2022-04-27 03:46:30|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|14
1651031200000|2022-04-27 03:46:40|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|13
1651031210000|2022-04-27 03:46:50|||||||||14
1651031220000|2022-04-27 03:47:00|4196.72|4196.12|4197.22|4196.62|4197.22|4196.62|4196.72|4196.12|116
1651031230000|2022-04-27 03:47:10|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.72|4196.12|59
1651031240000|2022-04-27 03:47:20|4196.72|4196.12|4196.72|4196.12|4196.84|4196.24|4196.59|4195.99|20
1651031250000|2022-04-27 03:47:30|4196.84|4196.24|4198.72|4198.12|4199.72|4199.12|4196.84|4196.24|652
1651031260000|2022-04-27 03:47:40|4198.47|4197.87|4198.72|4198.12|4198.84|4198.24|4198.47|4197.87|81
1651031270000|2022-04-27 03:47:50|4198.97|4198.37|4199.72|4199.12|4199.72|4199.12|4198.97|4198.37|48
1651031280000|2022-04-27 03:48:00|4199.97|4199.37|4199.97|4199.37|4199.97|4199.37|4198.72|4198.12|125
1651031290000|2022-04-27 03:48:10|4199.72|4199.12|4199.22|4198.62|4199.97|4199.37|4199.22|4198.62|51
1651031300000|2022-04-27 03:48:20|4199.34|4198.74|4198.97|4198.37|4199.47|4198.87|4198.84|4198.24|31
1651031310000|2022-04-27 03:48:30|4198.84|4198.24|4198.22|4197.62|4198.84|4198.24|4198.22|4197.62|28
1651031320000|2022-04-27 03:48:40|4198.47|4197.87|4197.97|4197.37|4198.47|4197.87|4197.97|4197.37|31
1651031330000|2022-04-27 03:48:50|4198.22|4197.62|4198.47|4197.87|4198.47|4197.87|4197.97|4197.37|13
1651031340000|2022-04-27 03:49:00|4198.34|4197.74|4198.47|4197.87|4198.47|4197.87|4198.34|4197.74|10
1651031350000|2022-04-27 03:49:10|4198.59|4197.99|4198.22|4197.62|4198.59|4197.99|4198.22|4197.62|24
1651031360000|2022-04-27 03:49:20|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|6
1651031370000|2022-04-27 03:49:30|4198.22|4197.62|4198.72|4198.12|4198.72|4198.12|4198.22|4197.62|17
1651031380000|2022-04-27 03:49:40|4198.59|4197.99|4198.72|4198.12|4198.72|4198.12|4198.59|4197.99|5
1651031390000|2022-04-27 03:49:50|4198.84|4198.24|4198.47|4197.87|4198.84|4198.24|4198.47|4197.87|6
1651031400000|2022-04-27 03:50:00|4198.34|4197.74|4198.34|4197.74|4198.47|4197.87|4198.22|4197.62|11
1651031410000|2022-04-27 03:50:10|4198.22|4197.62|4197.84|4197.24|4198.22|4197.62|4197.84|4197.24|13
1651031420000|2022-04-27 03:50:20|4197.97|4197.37|4197.84|4197.24|4197.97|4197.37|4197.72|4197.12|5
1651031430000|2022-04-27 03:50:30|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.22|4196.62|40
1651031440000|2022-04-27 03:50:40|4197.59|4196.99|4197.47|4196.87|4197.59|4196.99|4197.47|4196.87|11
1651031450000|2022-04-27 03:50:50|4197.59|4196.99|4197.72|4197.12|4197.72|4197.12|4197.59|4196.99|1
1651031460000|2022-04-27 03:51:00|||||||||8
1651031470000|2022-04-27 03:51:10|4197.84|4197.24|4197.72|4197.12|4197.84|4197.24|4197.72|4197.12|4
1651031480000|2022-04-27 03:51:20|4197.84|4197.24|4197.72|4197.12|4197.84|4197.24|4197.72|4197.12|34
1651031490000|2022-04-27 03:51:30|4198.22|4197.62|4198.22|4197.62|4198.22|4197.62|4198.22|4197.62|12
1651031500000|2022-04-27 03:51:40|4197.72|4197.12|4197.97|4197.37|4198.09|4197.49|4197.72|4197.12|14
1651031520000|2022-04-27 03:52:00|4197.84|4197.24|4197.22|4196.62|4197.84|4197.24|4197.22|4196.62|108
1651031530000|2022-04-27 03:52:10|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|13
1651031540000|2022-04-27 03:52:20|||||||||2
1651031550000|2022-04-27 03:52:30|||||||||1
1651031560000|2022-04-27 03:52:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|13
1651031570000|2022-04-27 03:52:50|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|15
1651031580000|2022-04-27 03:53:00|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|8
1651031590000|2022-04-27 03:53:10|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|24
1651031600000|2022-04-27 03:53:20|4197.09|4196.49|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|9
1651031610000|2022-04-27 03:53:30|||||||||6
1651031620000|2022-04-27 03:53:40|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|19
1651031630000|2022-04-27 03:53:50|4197.34|4196.74|4197.34|4196.74|4197.34|4196.74|4197.34|4196.74|2
1651031640000|2022-04-27 03:54:00|4197.22|4196.62|4197.34|4196.74|4197.34|4196.74|4197.22|4196.62|2
1651031650000|2022-04-27 03:54:10|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|14
1651031660000|2022-04-27 03:54:20|||||||||15
1651031670000|2022-04-27 03:54:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.84|4196.24|14
1651031690000|2022-04-27 03:54:50|4196.72|4196.12|4196.22|4195.62|4196.72|4196.12|4196.09|4195.49|57
1651031700000|2022-04-27 03:55:00|4196.34|4195.74|4196.59|4195.99|4196.59|4195.99|4196.34|4195.74|24
1651031710000|2022-04-27 03:55:10|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|0
1651031720000|2022-04-27 03:55:20|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|36
1651031730000|2022-04-27 03:55:30|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|1
1651031740000|2022-04-27 03:55:40|||||||||1
1651031750000|2022-04-27 03:55:50|||||||||12
1651031760000|2022-04-27 03:56:00|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|13
1651031770000|2022-04-27 03:56:10|4197.34|4196.74|4197.72|4197.12|4197.84|4197.24|4197.34|4196.74|29
1651031780000|2022-04-27 03:56:20|||||||||20
1651031790000|2022-04-27 03:56:30|4197.97|4197.37|4197.84|4197.24|4197.97|4197.37|4197.72|4197.12|24
1651031800000|2022-04-27 03:56:40|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|4197.84|4197.24|1
1651031810000|2022-04-27 03:56:50|4197.84|4197.24|4197.72|4197.12|4197.84|4197.24|4197.72|4197.12|15
1651031820000|2022-04-27 03:57:00|4197.97|4197.37|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|38
1651031830000|2022-04-27 03:57:10|4197.97|4197.37|4198.22|4197.62|4198.22|4197.62|4197.97|4197.37|20
1651031840000|2022-04-27 03:57:20|||||||||22
1651031850000|2022-04-27 03:57:30|4198.09|4197.49|4198.22|4197.62|4198.22|4197.62|4198.09|4197.49|11
1651031860000|2022-04-27 03:57:40|4198.47|4197.87|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|25
1651031870000|2022-04-27 03:57:50|4197.97|4197.37|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|33
1651031880000|2022-04-27 03:58:00|4198.22|4197.62|4197.84|4197.24|4198.22|4197.62|4197.72|4197.12|11
1651031890000|2022-04-27 03:58:10|4197.97|4197.37|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|1
1651031900000|2022-04-27 03:58:20|4197.84|4197.24|4198.09|4197.49|4198.22|4197.62|4197.72|4197.12|31
1651031910000|2022-04-27 03:58:30|4198.22|4197.62|4197.84|4197.24|4198.22|4197.62|4197.84|4197.24|8
1651031920000|2022-04-27 03:58:40|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|4197.72|4197.12|3
1651031940000|2022-04-27 03:59:00|||||||||4
1651031950000|2022-04-27 03:59:10|4197.72|4197.12|4197.22|4196.62|4197.72|4197.12|4197.22|4196.62|46
1651031960000|2022-04-27 03:59:20|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|20
1651031970000|2022-04-27 03:59:30|4197.09|4196.49|4197.22|4196.62|4197.22|4196.62|4197.09|4196.49|17
1651031980000|2022-04-27 03:59:40|||||||||3
1651031990000|2022-04-27 03:59:50|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|29
1651032000000|2022-04-27 04:00:00|4196.84|4196.24|4196.47|4195.87|4196.97|4196.37|4196.22|4195.62|45
1651032010000|2022-04-27 04:00:10|4196.34|4195.74|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|41
1651032020000|2022-04-27 04:00:20|4196.22|4195.62|4195.97|4195.37|4196.22|4195.62|4195.97|4195.37|14
1651032030000|2022-04-27 04:00:30|4196.22|4195.62|4195.97|4195.37|4196.22|4195.62|4195.97|4195.37|42
1651032040000|2022-04-27 04:00:40|4196.22|4195.62|4196.22|4195.62|4196.22|4195.62|4195.97|4195.37|30
1651032060000|2022-04-27 04:01:00|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|30
1651032070000|2022-04-27 04:01:10|4195.59|4194.99|4196.09|4195.49|4196.09|4195.49|4195.59|4194.99|14
1651032080000|2022-04-27 04:01:20|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|4195.72|4195.12|13
1651032090000|2022-04-27 04:01:30|4195.84|4195.24|4195.72|4195.12|4195.84|4195.24|4195.72|4195.12|3
1651032100000|2022-04-27 04:01:40|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|23
1651032120000|2022-04-27 04:02:00|4195.97|4195.37|4196.22|4195.62|4196.22|4195.62|4195.97|4195.37|20
1651032130000|2022-04-27 04:02:10|||||||||1
1651032140000|2022-04-27 04:02:20|4196.34|4195.74|4196.22|4195.62|4196.47|4195.87|4196.22|4195.62|7
1651032150000|2022-04-27 04:02:30|4196.34|4195.74|4196.22|4195.62|4196.47|4195.87|4196.22|4195.62|23
1651032160000|2022-04-27 04:02:40|4196.34|4195.74|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|15
1651032170000|2022-04-27 04:02:50|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|16
1651032180000|2022-04-27 04:03:00|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.47|4195.87|28
1651032190000|2022-04-27 04:03:10|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|9
1651032200000|2022-04-27 04:03:20|4196.84|4196.24|4196.72|4196.12|4196.97|4196.37|4196.72|4196.12|4
1651032210000|2022-04-27 04:03:30|4196.97|4196.37|4196.97|4196.37|4197.09|4196.49|4196.97|4196.37|32
1651032220000|2022-04-27 04:03:40|4196.84|4196.24|4196.97|4196.37|4196.97|4196.37|4196.84|4196.24|16
1651032230000|2022-04-27 04:03:50|4197.09|4196.49|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|5
1651032240000|2022-04-27 04:04:00|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.72|4196.12|4
1651032250000|2022-04-27 04:04:10|4196.72|4196.12|4196.47|4195.87|4196.84|4196.24|4196.22|4195.62|19
1651032260000|2022-04-27 04:04:20|4196.59|4195.99|4196.59|4195.99|4196.72|4196.12|4196.47|4195.87|2
1651032270000|2022-04-27 04:04:30|4196.72|4196.12|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|3
1651032280000|2022-04-27 04:04:40|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|11
1651032290000|2022-04-27 04:04:50|4197.09|4196.49|4197.47|4196.87|4197.47|4196.87|4196.97|4196.37|16
1651032300000|2022-04-27 04:05:00|4197.59|4196.99|4197.22|4196.62|4197.59|4196.99|4197.09|4196.49|19
1651032310000|2022-04-27 04:05:10|||||||||2
1651032320000|2022-04-27 04:05:20|4197.34|4196.74|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|17
1651032330000|2022-04-27 04:05:30|4197.34|4196.74|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|1
1651032340000|2022-04-27 04:05:40|4197.34|4196.74|4197.34|4196.74|4197.34|4196.74|4197.22|4196.62|4
1651032350000|2022-04-27 04:05:50|4197.22|4196.62|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|30
1651032360000|2022-04-27 04:06:00|4197.34|4196.74|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|10
1651032370000|2022-04-27 04:06:10|4197.47|4196.87|4197.59|4196.99|4197.59|4196.99|4197.22|4196.62|24
1651032380000|2022-04-27 04:06:20|4197.47|4196.87|4197.47|4196.87|4197.59|4196.99|4197.34|4196.74|9
1651032390000|2022-04-27 04:06:30|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|8
1651032400000|2022-04-27 04:06:40|4197.59|4196.99|4197.47|4196.87|4197.59|4196.99|4197.47|4196.87|21
1651032410000|2022-04-27 04:06:50|4197.59|4196.99|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|13
1651032420000|2022-04-27 04:07:00|4197.59|4196.99|4197.47|4196.87|4197.59|4196.99|4197.47|4196.87|6
1651032430000|2022-04-27 04:07:10|||||||||2
1651032440000|2022-04-27 04:07:20|||||||||2
1651032460000|2022-04-27 04:07:40|||||||||1
1651032470000|2022-04-27 04:07:50|4197.59|4196.99|4197.22|4196.62|4197.59|4196.99|4197.22|4196.62|14
1651032480000|2022-04-27 04:08:00|4197.34|4196.74|4197.34|4196.74|4197.47|4196.87|4197.22|4196.62|6
1651032490000|2022-04-27 04:08:10|4197.47|4196.87|4197.72|4197.12|4197.72|4197.12|4197.47|4196.87|11
1651032500000|2022-04-27 04:08:20|4197.97|4197.37|4198.22|4197.62|4198.22|4197.62|4197.72|4197.12|23
1651032510000|2022-04-27 04:08:30|4198.47|4197.87|4198.34|4197.74|4198.59|4197.99|4198.34|4197.74|56
1651032520000|2022-04-27 04:08:40|4198.47|4197.87|4198.47|4197.87|4198.72|4198.12|4198.22|4197.62|31
1651032530000|2022-04-27 04:08:50|4198.72|4198.12|4198.22|4197.62|4198.72|4198.12|4198.22|4197.62|14
1651032540000|2022-04-27 04:09:00|||||||||16
1651032550000|2022-04-27 04:09:10|4197.97|4197.37|4198.09|4197.49|4198.22|4197.62|4197.97|4197.37|9
1651032560000|2022-04-27 04:09:20|4197.97|4197.37|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|5
1651032570000|2022-04-27 04:09:30|4197.84|4197.24|4197.97|4197.37|4197.97|4197.37|4197.84|4197.24|10
1651032580000|2022-04-27 04:09:40|4197.84|4197.24|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|6
1651032590000|2022-04-27 04:09:50|4197.47|4196.87|4197.72|4197.12|4197.72|4197.12|4197.47|4196.87|13
1651032600000|2022-04-27 04:10:00|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|8
1651032610000|2022-04-27 04:10:10|||||||||1
1651032620000|2022-04-27 04:10:20|4197.72|4197.12|4197.84|4197.24|4197.84|4197.24|4197.72|4197.12|8
1651032630000|2022-04-27 04:10:30|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|7
1651032640000|2022-04-27 04:10:40|4197.47|4196.87|4197.34|4196.74|4197.47|4196.87|4197.22|4196.62|17
1651032650000|2022-04-27 04:10:50|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|1
1651032660000|2022-04-27 04:11:00|4197.34|4196.74|4197.34|4196.74|4197.47|4196.87|4197.34|4196.74|19
1651032670000|2022-04-27 04:11:10|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|8
1651032680000|2022-04-27 04:11:20|4196.97|4196.37|4196.72|4196.12|4197.09|4196.49|4196.72|4196.12|14
1651032690000|2022-04-27 04:11:30|||||||||1
1651032700000|2022-04-27 04:11:40|4196.97|4196.37|4196.97|4196.37|4197.09|4196.49|4196.84|4196.24|17
1651032710000|2022-04-27 04:11:50|||||||||2
1651032720000|2022-04-27 04:12:00|||||||||1
1651032740000|2022-04-27 04:12:20|||||||||2
1651032750000|2022-04-27 04:12:30|||||||||11
1651032760000|2022-04-27 04:12:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|19
1651032770000|2022-04-27 04:12:50|||||||||1
1651032780000|2022-04-27 04:13:00|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.72|4196.12|15
1651032800000|2022-04-27 04:13:20|4196.97|4196.37|4197.47|4196.87|4197.47|4196.87|4196.97|4196.37|13
1651032810000|2022-04-27 04:13:30|||||||||6
1651032820000|2022-04-27 04:13:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|7
1651032840000|2022-04-27 04:14:00|4197.34|4196.74|4197.34|4196.74|4197.34|4196.74|4197.22|4196.62|4
1651032850000|2022-04-27 04:14:10|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|3
1651032860000|2022-04-27 04:14:20|4197.34|4196.74|4197.47|4196.87|4197.47|4196.87|4197.34|4196.74|5
1651032870000|2022-04-27 04:14:30|||||||||3
1651032880000|2022-04-27 04:14:40|4197.22|4196.62|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|12
1651032890000|2022-04-27 04:14:50|4197.34|4196.74|4197.34|4196.74|4197.47|4196.87|4197.34|4196.74|9
1651032900000|2022-04-27 04:15:00|4197.22|4196.62|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|7
1651032920000|2022-04-27 04:15:20|4197.34|4196.74|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|7
1651032930000|2022-04-27 04:15:30|4197.34|4196.74|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|13
1651032940000|2022-04-27 04:15:40|4197.47|4196.87|4197.34|4196.74|4197.47|4196.87|4197.34|4196.74|2
1651032950000|2022-04-27 04:15:50|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|0
1651032960000|2022-04-27 04:16:00|||||||||8
1651032980000|2022-04-27 04:16:20|4197.34|4196.74|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|8
1651032990000|2022-04-27 04:16:30|4197.59|4196.99|4197.47|4196.87|4197.59|4196.99|4197.47|4196.87|7
1651033000000|2022-04-27 04:16:40|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|18
1651033010000|2022-04-27 04:16:50|4197.72|4197.12|4197.59|4196.99|4197.72|4197.12|4197.59|4196.99|3
1651033020000|2022-04-27 04:17:00|4197.72|4197.12|4197.59|4196.99|4197.72|4197.12|4197.47|4196.87|6
1651033030000|2022-04-27 04:17:10|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|0
1651033040000|2022-04-27 04:17:20|4197.59|4196.99|4197.59|4196.99|4197.59|4196.99|4197.59|4196.99|20
1651033050000|2022-04-27 04:17:30|4197.72|4197.12|4197.34|4196.74|4197.84|4197.24|4197.34|4196.74|18
1651033060000|2022-04-27 04:17:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|9
1651033080000|2022-04-27 04:18:00|4197.09|4196.49|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|13
1651033090000|2022-04-27 04:18:10|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.72|4196.12|17
1651033100000|2022-04-27 04:18:20|4197.09|4196.49|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|7
1651033110000|2022-04-27 04:18:30|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.97|4196.37|17
1651033130000|2022-04-27 04:18:50|||||||||12
1651033140000|2022-04-27 04:19:00|4197.22|4196.62|4197.34|4196.74|4197.34|4196.74|4197.22|4196.62|7
1651033150000|2022-04-27 04:19:10|4197.22|4196.62|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|9
1651033160000|2022-04-27 04:19:20|||||||||4
1651033170000|2022-04-27 04:19:30|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|21
1651033180000|2022-04-27 04:19:40|||||||||7
1651033190000|2022-04-27 04:19:50|||||||||1
1651033200000|2022-04-27 04:20:00|4196.72|4196.12|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|18
1651033210000|2022-04-27 04:20:10|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.97|4196.37|2
1651033220000|2022-04-27 04:20:20|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.72|4196.12|6
1651033240000|2022-04-27 04:20:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|32
1651033250000|2022-04-27 04:20:50|4197.09|4196.49|4197.22|4196.62|4197.22|4196.62|4197.09|4196.49|14
1651033260000|2022-04-27 04:21:00|4197.09|4196.49|4196.72|4196.12|4197.09|4196.49|4196.72|4196.12|6
1651033270000|2022-04-27 04:21:10|4196.47|4195.87|4195.97|4195.37|4196.47|4195.87|4195.97|4195.37|17
1651033280000|2022-04-27 04:21:20|4195.72|4195.12|4196.22|4195.62|4196.22|4195.62|4195.72|4195.12|45
1651033290000|2022-04-27 04:21:30|4196.09|4195.49|4195.97|4195.37|4196.09|4195.49|4195.97|4195.37|15
1651033300000|2022-04-27 04:21:40|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|17
1651033310000|2022-04-27 04:21:50|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|7
1651033320000|2022-04-27 04:22:00|4196.09|4195.49|4195.97|4195.37|4196.47|4195.87|4195.97|4195.37|37
1651033330000|2022-04-27 04:22:10|4195.72|4195.12|4195.72|4195.12|4196.09|4195.49|4195.72|4195.12|47
1651033340000|2022-04-27 04:22:20|4195.47|4194.87|4195.72|4195.12|4195.84|4195.24|4195.47|4194.87|15
1651033350000|2022-04-27 04:22:30|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|5
1651033360000|2022-04-27 04:22:40|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|16
1651033370000|2022-04-27 04:22:50|4195.47|4194.87|4195.47|4194.87|4195.59|4194.99|4195.47|4194.87|22
1651033380000|2022-04-27 04:23:00|4195.59|4194.99|4195.47|4194.87|4195.59|4194.99|4195.47|4194.87|26
1651033390000|2022-04-27 04:23:10|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|23
1651033400000|2022-04-27 04:23:20|||||||||2
1651033410000|2022-04-27 04:23:30|4195.72|4195.12|4195.97|4195.37|4196.22|4195.62|4195.72|4195.12|51
1651033420000|2022-04-27 04:23:40|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|54
1651033430000|2022-04-27 04:23:50|4195.34|4194.74|4195.22|4194.62|4195.34|4194.74|4195.22|4194.62|38
1651033440000|2022-04-27 04:24:00|4195.09|4194.49|4194.97|4194.37|4195.09|4194.49|4194.97|4194.37|53
1651033450000|2022-04-27 04:24:10|||||||||16
1651033460000|2022-04-27 04:24:20|4195.09|4194.49|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|13
1651033470000|2022-04-27 04:24:30|4194.72|4194.12|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|33
1651033480000|2022-04-27 04:24:40|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|22
1651033490000|2022-04-27 04:24:50|||||||||2
1651033500000|2022-04-27 04:25:00|4195.22|4194.62|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|31
1651033510000|2022-04-27 04:25:10|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|22
1651033520000|2022-04-27 04:25:20|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|7
1651033530000|2022-04-27 04:25:30|||||||||2
1651033550000|2022-04-27 04:25:50|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|29
1651033560000|2022-04-27 04:26:00|4195.72|4195.12|4195.72|4195.12|4195.84|4195.24|4195.72|4195.12|14
1651033580000|2022-04-27 04:26:20|4195.97|4195.37|4196.97|4196.37|4197.22|4196.62|4195.97|4195.37|68
1651033590000|2022-04-27 04:26:30|4197.09|4196.49|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|46
1651033600000|2022-04-27 04:26:40|4197.09|4196.49|4197.09|4196.49|4197.09|4196.49|4197.09|4196.49|29
1651033610000|2022-04-27 04:26:50|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|12
1651033620000|2022-04-27 04:27:00|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.72|4196.12|43
1651033630000|2022-04-27 04:27:10|4197.22|4196.62|4197.72|4197.12|4197.72|4197.12|4197.22|4196.62|40
1651033640000|2022-04-27 04:27:20|||||||||4
1651033650000|2022-04-27 04:27:30|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|4197.72|4197.12|11
1651033660000|2022-04-27 04:27:40|4198.22|4197.62|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|46
1651033670000|2022-04-27 04:27:50|4198.09|4197.49|4197.72|4197.12|4198.09|4197.49|4197.72|4197.12|18
1651033680000|2022-04-27 04:28:00|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|5
1651033690000|2022-04-27 04:28:10|4197.34|4196.74|4196.47|4195.87|4197.34|4196.74|4196.47|4195.87|41
1651033700000|2022-04-27 04:28:20|4196.34|4195.74|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|34
1651033710000|2022-04-27 04:28:30|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|25
1651033720000|2022-04-27 04:28:40|4196.59|4195.99|4196.22|4195.62|4196.59|4195.99|4196.22|4195.62|8
1651033730000|2022-04-27 04:28:50|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|7
1651033740000|2022-04-27 04:29:00|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|25
1651033750000|2022-04-27 04:29:10|4195.97|4195.37|4195.72|4195.12|4196.09|4195.49|4195.72|4195.12|18
1651033760000|2022-04-27 04:29:20|4196.22|4195.62|4196.22|4195.62|4196.22|4195.62|4195.97|4195.37|7
1651033770000|2022-04-27 04:29:30|4195.97|4195.37|4195.97|4195.37|4195.97|4195.37|4195.84|4195.24|20
1651033780000|2022-04-27 04:29:40|4195.72|4195.12|4194.72|4194.12|4195.72|4195.12|4194.72|4194.12|43
1651033790000|2022-04-27 04:29:50|4194.97|4194.37|4195.22|4194.62|4195.22|4194.62|4194.97|4194.37|14
1651033800000|2022-04-27 04:30:00|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|12
1651033810000|2022-04-27 04:30:10|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|2
1651033820000|2022-04-27 04:30:20|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|14
1651033830000|2022-04-27 04:30:30|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|22
1651033840000|2022-04-27 04:30:40|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|5
1651033850000|2022-04-27 04:30:50|4195.09|4194.49|4194.97|4194.37|4195.22|4194.62|4194.84|4194.24|26
1651033860000|2022-04-27 04:31:00|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|26
1651033870000|2022-04-27 04:31:10|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|9
1651033890000|2022-04-27 04:31:30|||||||||16
1651033900000|2022-04-27 04:31:40|||||||||7
1651033910000|2022-04-27 04:31:50|4195.72|4195.12|4195.09|4194.49|4195.84|4195.24|4195.09|4194.49|94
1651033920000|2022-04-27 04:32:00|4194.97|4194.37|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|4
1651033930000|2022-04-27 04:32:10|4195.09|4194.49|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|16
1651033940000|2022-04-27 04:32:20|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|8
1651033950000|2022-04-27 04:32:30|||||||||6
1651033960000|2022-04-27 04:32:40|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|8
1651033970000|2022-04-27 04:32:50|4195.59|4194.99|4195.72|4195.12|4195.72|4195.12|4195.59|4194.99|1
1651033980000|2022-04-27 04:33:00|4195.97|4195.37|4196.22|4195.62|4196.22|4195.62|4195.84|4195.24|38
1651033990000|2022-04-27 04:33:10|4196.09|4195.49|4195.97|4195.37|4196.22|4195.62|4195.97|4195.37|19
1651034000000|2022-04-27 04:33:20|4196.09|4195.49|4196.09|4195.49|4196.09|4195.49|4196.09|4195.49|4
1651034010000|2022-04-27 04:33:30|4195.97|4195.37|4196.22|4195.62|4196.22|4195.62|4195.97|4195.37|1
1651034020000|2022-04-27 04:33:40|4196.09|4195.49|4195.97|4195.37|4196.09|4195.49|4195.97|4195.37|9
1651034030000|2022-04-27 04:33:50|4195.84|4195.24|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|14
1651034040000|2022-04-27 04:34:00|4195.84|4195.24|4195.97|4195.37|4195.97|4195.37|4195.72|4195.12|8
1651034050000|2022-04-27 04:34:10|4196.09|4195.49|4195.72|4195.12|4196.09|4195.49|4195.72|4195.12|20
1651034060000|2022-04-27 04:34:20|4195.84|4195.24|4195.59|4194.99|4195.97|4195.37|4195.47|4194.87|3
1651034070000|2022-04-27 04:34:30|4195.47|4194.87|4195.34|4194.74|4195.47|4194.87|4195.34|4194.74|3
1651034080000|2022-04-27 04:34:40|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|7
1651034090000|2022-04-27 04:34:50|4195.59|4194.99|4195.47|4194.87|4195.59|4194.99|4195.47|4194.87|0
1651034100000|2022-04-27 04:35:00|4195.22|4194.62|4195.34|4194.74|4195.47|4194.87|4195.22|4194.62|14
1651034110000|2022-04-27 04:35:10|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.34|4194.74|2
1651034120000|2022-04-27 04:35:20|4195.72|4195.12|4195.59|4194.99|4195.72|4195.12|4195.59|4194.99|5
1651034130000|2022-04-27 04:35:30|4195.72|4195.12|4195.59|4194.99|4195.72|4195.12|4195.59|4194.99|3
1651034140000|2022-04-27 04:35:40|4195.47|4194.87|4195.47|4194.87|4195.59|4194.99|4195.34|4194.74|14
1651034150000|2022-04-27 04:35:50|4195.22|4194.62|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|25
1651034160000|2022-04-27 04:36:00|4194.84|4194.24|4194.84|4194.24|4194.97|4194.37|4194.72|4194.12|12
1651034170000|2022-04-27 04:36:10|4194.72|4194.12|4194.59|4193.99|4194.97|4194.37|4194.47|4193.87|19
1651034180000|2022-04-27 04:36:20|4194.72|4194.12|4194.22|4193.62|4194.72|4194.12|4194.22|4193.62|15
1651034190000|2022-04-27 04:36:30|4193.97|4193.37|4194.47|4193.87|4194.47|4193.87|4193.97|4193.37|62
1651034200000|2022-04-27 04:36:40|4194.59|4193.99|4194.72|4194.12|4194.84|4194.24|4194.59|4193.99|12
1651034210000|2022-04-27 04:36:50|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.59|4193.99|4
1651034220000|2022-04-27 04:37:00|4194.59|4193.99|4194.72|4194.12|4194.97|4194.37|4194.59|4193.99|7
1651034230000|2022-04-27 04:37:10|4194.84|4194.24|4194.84|4194.24|4194.97|4194.37|4194.84|4194.24|4
1651034240000|2022-04-27 04:37:20|4194.72|4194.12|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|0
1651034250000|2022-04-27 04:37:30|4194.97|4194.37|4194.84|4194.24|4194.97|4194.37|4194.84|4194.24|3
1651034260000|2022-04-27 04:37:40|4194.97|4194.37|4195.09|4194.49|4195.09|4194.49|4194.97|4194.37|23
1651034270000|2022-04-27 04:37:50|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|0
1651034280000|2022-04-27 04:38:00|4194.84|4194.24|4195.09|4194.49|4195.09|4194.49|4194.84|4194.24|17
1651034290000|2022-04-27 04:38:10|4195.22|4194.62|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|5
1651034320000|2022-04-27 04:38:40|||||||||11
1651034330000|2022-04-27 04:38:50|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|3
1651034340000|2022-04-27 04:39:00|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|2
1651034350000|2022-04-27 04:39:10|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|5
1651034360000|2022-04-27 04:39:20|4194.59|4193.99|4194.22|4193.62|4194.59|4193.99|4194.22|4193.62|15
1651034370000|2022-04-27 04:39:30|4193.97|4193.37|4194.22|4193.62|4194.22|4193.62|4193.84|4193.24|26
1651034380000|2022-04-27 04:39:40|4194.34|4193.74|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|15
1651034390000|2022-04-27 04:39:50|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|8
1651034400000|2022-04-27 04:40:00|4194.59|4193.99|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|11
1651034410000|2022-04-27 04:40:10|4194.59|4193.99|4193.84|4193.24|4194.59|4193.99|4193.84|4193.24|23
1651034420000|2022-04-27 04:40:20|4193.72|4193.12|4193.72|4193.12|4193.84|4193.24|4193.72|4193.12|3
1651034430000|2022-04-27 04:40:30|4193.59|4192.99|4193.72|4193.12|4193.72|4193.12|4193.59|4192.99|5
1651034440000|2022-04-27 04:40:40|4193.59|4192.99|4193.72|4193.12|4193.72|4193.12|4193.59|4192.99|11
1651034450000|2022-04-27 04:40:50|4193.59|4192.99|4193.72|4193.12|4193.72|4193.12|4193.47|4192.87|5
1651034460000|2022-04-27 04:41:00|4193.59|4192.99|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|10
1651034470000|2022-04-27 04:41:10|4193.22|4192.62|4193.47|4192.87|4193.47|4192.87|4193.22|4192.62|76
1651034480000|2022-04-27 04:41:20|4193.34|4192.74|4193.47|4192.87|4193.47|4192.87|4193.34|4192.74|9
1651034490000|2022-04-27 04:41:30|4193.22|4192.62|4193.47|4192.87|4193.47|4192.87|4193.22|4192.62|18
1651034500000|2022-04-27 04:41:40|4193.59|4192.99|4194.09|4193.49|4194.22|4193.62|4193.59|4192.99|18
1651034510000|2022-04-27 04:41:50|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|0
1651034520000|2022-04-27 04:42:00|4194.34|4193.74|4194.22|4193.62|4194.34|4193.74|4194.22|4193.62|17
1651034540000|2022-04-27 04:42:20|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|14
1651034550000|2022-04-27 04:42:30|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|13
1651034560000|2022-04-27 04:42:40|4194.84|4194.24|4194.34|4193.74|4194.84|4194.24|4194.34|4193.74|25
1651034570000|2022-04-27 04:42:50|4194.47|4193.87|4194.34|4193.74|4194.47|4193.87|4194.34|4193.74|7
1651034580000|2022-04-27 04:43:00|4194.22|4193.62|4194.47|4193.87|4194.72|4194.12|4194.22|4193.62|12
1651034590000|2022-04-27 04:43:10|4194.34|4193.74|4194.47|4193.87|4194.47|4193.87|4194.34|4193.74|4
1651034600000|2022-04-27 04:43:20|4194.34|4193.74|4194.59|4193.99|4194.59|4193.99|4194.34|4193.74|10
1651034610000|2022-04-27 04:43:30|4194.47|4193.87|4194.59|4193.99|4194.59|4193.99|4194.34|4193.74|4
1651034620000|2022-04-27 04:43:40|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|0
1651034630000|2022-04-27 04:43:50|||||||||2
1651034640000|2022-04-27 04:44:00|4194.59|4193.99|4194.47|4193.87|4194.59|4193.99|4194.47|4193.87|14
1651034650000|2022-04-27 04:44:10|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|6
1651034660000|2022-04-27 04:44:20|||||||||2
1651034670000|2022-04-27 04:44:30|4194.47|4193.87|4194.59|4193.99|4194.59|4193.99|4194.47|4193.87|18
1651034680000|2022-04-27 04:44:40|4194.72|4194.12|4194.59|4193.99|4194.72|4194.12|4194.59|4193.99|2
1651034690000|2022-04-27 04:44:50|4194.47|4193.87|4194.59|4193.99|4194.72|4194.12|4194.47|4193.87|3
1651034700000|2022-04-27 04:45:00|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|6
1651034710000|2022-04-27 04:45:10|4194.34|4193.74|4194.72|4194.12|4194.72|4194.12|4194.22|4193.62|17
1651034720000|2022-04-27 04:45:20|4194.97|4194.37|4195.22|4194.62|4195.22|4194.62|4194.97|4194.37|14
1651034730000|2022-04-27 04:45:30|4195.09|4194.49|4195.47|4194.87|4195.72|4195.12|4195.09|4194.49|70
1651034740000|2022-04-27 04:45:40|4195.59|4194.99|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|31
1651034750000|2022-04-27 04:45:50|4195.34|4194.74|4195.09|4194.49|4195.34|4194.74|4195.09|4194.49|20
1651034760000|2022-04-27 04:46:00|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.09|4194.49|9
1651034770000|2022-04-27 04:46:10|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|3
1651034780000|2022-04-27 04:46:20|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.34|4194.74|1
1651034790000|2022-04-27 04:46:30|4195.59|4194.99|4195.59|4194.99|4195.59|4194.99|4195.59|4194.99|0
1651034800000|2022-04-27 04:46:40|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|0
1651034820000|2022-04-27 04:47:00|4195.59|4194.99|4195.34|4194.74|4195.59|4194.99|4195.34|4194.74|11
1651034830000|2022-04-27 04:47:10|4195.22|4194.62|4195.22|4194.62|4195.34|4194.74|4195.22|4194.62|14
1651034840000|2022-04-27 04:47:20|4195.34|4194.74|4195.22|4194.62|4195.34|4194.74|4195.22|4194.62|4
1651034850000|2022-04-27 04:47:30|4195.34|4194.74|4195.34|4194.74|4195.34|4194.74|4195.22|4194.62|0
1651034860000|2022-04-27 04:47:40|4195.22|4194.62|4195.72|4195.12|4195.72|4195.12|4195.22|4194.62|30
1651034870000|2022-04-27 04:47:50|4195.84|4195.24|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|8
1651034880000|2022-04-27 04:48:00|4195.84|4195.24|4195.84|4195.24|4195.84|4195.24|4195.84|4195.24|3
1651034890000|2022-04-27 04:48:10|4195.72|4195.12|4195.34|4194.74|4195.72|4195.12|4195.34|4194.74|17
1651034900000|2022-04-27 04:48:20|4195.22|4194.62|4195.22|4194.62|4195.34|4194.74|4195.22|4194.62|11
1651034910000|2022-04-27 04:48:30|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|4
1651034920000|2022-04-27 04:48:40|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|6
1651034930000|2022-04-27 04:48:50|||||||||8
1651034950000|2022-04-27 04:49:10|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|7
1651034960000|2022-04-27 04:49:20|4195.59|4194.99|4195.97|4195.37|4195.97|4195.37|4195.59|4194.99|20
1651034970000|2022-04-27 04:49:30|4196.22|4195.62|4196.47|4195.87|4196.72|4196.12|4196.22|4195.62|54
1651034980000|2022-04-27 04:49:40|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|25
1651034990000|2022-04-27 04:49:50|4197.22|4196.62|4197.22|4196.62|4197.59|4196.99|4197.22|4196.62|76
1651035000000|2022-04-27 04:50:00|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|29
1651035010000|2022-04-27 04:50:10|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.72|4196.12|18
1651035030000|2022-04-27 04:50:30|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.72|4196.12|34
1651035040000|2022-04-27 04:50:40|4196.47|4195.87|4196.97|4196.37|4196.97|4196.37|4196.47|4195.87|57
1651035050000|2022-04-27 04:50:50|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|10
1651035060000|2022-04-27 04:51:00|4196.47|4195.87|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|13
1651035070000|2022-04-27 04:51:10|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|5
1651035080000|2022-04-27 04:51:20|4196.47|4195.87|4196.47|4195.87|4196.72|4196.12|4196.47|4195.87|8
1651035090000|2022-04-27 04:51:30|||||||||12
1651035100000|2022-04-27 04:51:40|4196.22|4195.62|4196.47|4195.87|4196.72|4196.12|4196.22|4195.62|23
1651035110000|2022-04-27 04:51:50|4196.59|4195.99|4196.47|4195.87|4196.59|4195.99|4196.47|4195.87|5
1651035120000|2022-04-27 04:52:00|4196.22|4195.62|4196.22|4195.62|4196.34|4195.74|4196.22|4195.62|1
1651035130000|2022-04-27 04:52:10|4196.09|4195.49|4195.97|4195.37|4196.09|4195.49|4195.97|4195.37|5
1651035160000|2022-04-27 04:52:40|4195.84|4195.24|4196.22|4195.62|4196.22|4195.62|4195.72|4195.12|16
1651035170000|2022-04-27 04:52:50|||||||||10
1651035180000|2022-04-27 04:53:00|||||||||8
1651035190000|2022-04-27 04:53:10|||||||||18
1651035200000|2022-04-27 04:53:20|4196.34|4195.74|4196.72|4196.12|4196.72|4196.12|4196.34|4195.74|26
1651035210000|2022-04-27 04:53:30|4196.59|4195.99|4196.97|4196.37|4196.97|4196.37|4196.59|4195.99|3
1651035220000|2022-04-27 04:53:40|||||||||4
1651035230000|2022-04-27 04:53:50|||||||||19
1651035240000|2022-04-27 04:54:00|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|9
1651035250000|2022-04-27 04:54:10|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|7
1651035260000|2022-04-27 04:54:20|4196.59|4195.99|4196.59|4195.99|4196.59|4195.99|4196.47|4195.87|15
1651035270000|2022-04-27 04:54:30|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|17
1651035280000|2022-04-27 04:54:40|4196.47|4195.87|4196.59|4195.99|4196.59|4195.99|4196.47|4195.87|5
1651035290000|2022-04-27 04:54:50|4196.22|4195.62|4195.97|4195.37|4196.34|4195.74|4195.97|4195.37|41
1651035300000|2022-04-27 04:55:00|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|26
1651035320000|2022-04-27 04:55:20|4196.34|4195.74|4196.72|4196.12|4196.72|4196.12|4196.34|4195.74|23
1651035330000|2022-04-27 04:55:30|4196.59|4195.99|4196.34|4195.74|4196.59|4195.99|4196.22|4195.62|3
1651035340000|2022-04-27 04:55:40|4196.22|4195.62|4196.34|4195.74|4196.47|4195.87|4196.22|4195.62|4
1651035350000|2022-04-27 04:55:50|4196.22|4195.62|4196.22|4195.62|4196.34|4195.74|4196.09|4195.49|16
1651035360000|2022-04-27 04:56:00|4196.09|4195.49|4196.34|4195.74|4196.34|4195.74|4196.09|4195.49|13
1651035370000|2022-04-27 04:56:10|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|1
1651035380000|2022-04-27 04:56:20|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|20
1651035390000|2022-04-27 04:56:30|4196.84|4196.24|4196.72|4196.12|4196.84|4196.24|4196.72|4196.12|29
1651035420000|2022-04-27 04:57:00|||||||||12
1651035430000|2022-04-27 04:57:10|||||||||6
1651035440000|2022-04-27 04:57:20|4196.84|4196.24|4196.97|4196.37|4196.97|4196.37|4196.84|4196.24|15
1651035450000|2022-04-27 04:57:30|4196.84|4196.24|4196.84|4196.24|4196.84|4196.24|4196.72|4196.12|12
1651035460000|2022-04-27 04:57:40|4196.47|4195.87|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|28
1651035470000|2022-04-27 04:57:50|4196.84|4196.24|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|32
1651035480000|2022-04-27 04:58:00|4196.72|4196.12|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|38
1651035490000|2022-04-27 04:58:10|4196.84|4196.24|4197.22|4196.62|4197.47|4196.87|4196.84|4196.24|96
1651035500000|2022-04-27 04:58:20|4196.97|4196.37|4197.09|4196.49|4197.09|4196.49|4196.97|4196.37|32
1651035510000|2022-04-27 04:58:30|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|6
1651035520000|2022-04-27 04:58:40|4196.84|4196.24|4196.72|4196.12|4196.84|4196.24|4196.47|4195.87|19
1651035530000|2022-04-27 04:58:50|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|6
1651035540000|2022-04-27 04:59:00|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|23
1651035550000|2022-04-27 04:59:10|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.59|4195.99|9
1651035560000|2022-04-27 04:59:20|4196.59|4195.99|4196.47|4195.87|4196.59|4195.99|4196.47|4195.87|19
1651035570000|2022-04-27 04:59:30|4196.59|4195.99|4196.97|4196.37|4196.97|4196.37|4196.47|4195.87|13
1651035580000|2022-04-27 04:59:40|4196.84|4196.24|4196.84|4196.24|4196.84|4196.24|4196.72|4196.12|3
1651035590000|2022-04-27 04:59:50|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|1
1651035600000|2022-04-27 05:00:00|4196.84|4196.24|4197.97|4197.37|4197.97|4197.37|4196.84|4196.24|115
1651035610000|2022-04-27 05:00:10|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|7
1651035620000|2022-04-27 05:00:20|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|4197.72|4197.12|20
1651035630000|2022-04-27 05:00:30|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|4197.72|4197.12|13
1651035640000|2022-04-27 05:00:40|4198.22|4197.62|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|11
1651035650000|2022-04-27 05:00:50|4197.72|4197.12|4197.97|4197.37|4197.97|4197.37|4197.72|4197.12|38
1651035660000|2022-04-27 05:01:00|4197.84|4197.24|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|38
1651035670000|2022-04-27 05:01:10|4197.59|4196.99|4197.59|4196.99|4197.72|4197.12|4197.47|4196.87|24
1651035680000|2022-04-27 05:01:20|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|25
1651035690000|2022-04-27 05:01:30|4197.34|4196.74|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|10
1651035700000|2022-04-27 05:01:40|4197.09|4196.49|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|22
1651035710000|2022-04-27 05:01:50|4196.97|4196.37|4196.47|4195.87|4197.09|4196.49|4196.47|4195.87|43
1651035720000|2022-04-27 05:02:00|4196.59|4195.99|4195.72|4195.12|4196.72|4196.12|4195.72|4195.12|140
1651035730000|2022-04-27 05:02:10|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|18
1651035740000|2022-04-27 05:02:20|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.47|4194.87|15
1651035750000|2022-04-27 05:02:30|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|8
1651035760000|2022-04-27 05:02:40|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|5
1651035770000|2022-04-27 05:02:50|4195.47|4194.87|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|6
1651035780000|2022-04-27 05:03:00|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|5
1651035790000|2022-04-27 05:03:10|4195.59|4194.99|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|22
1651035800000|2022-04-27 05:03:20|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|8
1651035810000|2022-04-27 05:03:30|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|18
1651035820000|2022-04-27 05:03:40|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|42
1651035830000|2022-04-27 05:03:50|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|22
1651035840000|2022-04-27 05:04:00|4195.09|4194.49|4195.22|4194.62|4195.22|4194.62|4194.97|4194.37|13
1651035850000|2022-04-27 05:04:10|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|8
1651035860000|2022-04-27 05:04:20|4195.22|4194.62|4193.97|4193.37|4195.22|4194.62|4193.97|4193.37|95
1651035870000|2022-04-27 05:04:30|4194.09|4193.49|4193.97|4193.37|4194.22|4193.62|4193.97|4193.37|13
1651035880000|2022-04-27 05:04:40|4194.22|4193.62|4193.97|4193.37|4194.22|4193.62|4193.97|4193.37|19
1651035890000|2022-04-27 05:04:50|4194.09|4193.49|4194.47|4193.87|4194.47|4193.87|4194.09|4193.49|16
1651035900000|2022-04-27 05:05:00|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|39
1651035910000|2022-04-27 05:05:10|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|30
1651035920000|2022-04-27 05:05:20|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|11
1651035930000|2022-04-27 05:05:30|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|25
1651035940000|2022-04-27 05:05:40|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|6
1651035950000|2022-04-27 05:05:50|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|0
1651035960000|2022-04-27 05:06:00|4195.09|4194.49|4195.47|4194.87|4195.47|4194.87|4194.97|4194.37|29
1651035970000|2022-04-27 05:06:10|||||||||6
1651035980000|2022-04-27 05:06:20|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|39
1651035990000|2022-04-27 05:06:30|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|9
1651036000000|2022-04-27 05:06:40|4195.22|4194.62|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|15
1651036010000|2022-04-27 05:06:50|4195.09|4194.49|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|11
1651036020000|2022-04-27 05:07:00|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|11
1651036030000|2022-04-27 05:07:10|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|20
1651036040000|2022-04-27 05:07:20|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.84|4194.24|1
1651036050000|2022-04-27 05:07:30|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.09|4194.49|11
1651036060000|2022-04-27 05:07:40|4195.72|4195.12|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|32
1651036070000|2022-04-27 05:07:50|4195.59|4194.99|4195.59|4194.99|4195.72|4195.12|4195.47|4194.87|5
1651036080000|2022-04-27 05:08:00|4195.72|4195.12|4195.59|4194.99|4195.72|4195.12|4195.47|4194.87|2
1651036090000|2022-04-27 05:08:10|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|23
1651036100000|2022-04-27 05:08:20|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|6
1651036110000|2022-04-27 05:08:30|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|8
1651036120000|2022-04-27 05:08:40|4195.47|4194.87|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|39
1651036130000|2022-04-27 05:08:50|4196.22|4195.62|4196.22|4195.62|4196.22|4195.62|4196.22|4195.62|45
1651036140000|2022-04-27 05:09:00|4196.47|4195.87|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|12
1651036150000|2022-04-27 05:09:10|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|39
1651036160000|2022-04-27 05:09:20|4197.09|4196.49|4196.72|4196.12|4197.47|4196.87|4196.47|4195.87|106
1651036170000|2022-04-27 05:09:30|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.72|4196.12|10
1651036180000|2022-04-27 05:09:40|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.72|4196.12|14
1651036190000|2022-04-27 05:09:50|4196.47|4195.87|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|9
1651036200000|2022-04-27 05:10:00|4196.84|4196.24|4197.22|4196.62|4197.47|4196.87|4196.84|4196.24|35
1651036210000|2022-04-27 05:10:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|17
1651036220000|2022-04-27 05:10:20|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|26
1651036230000|2022-04-27 05:10:30|4197.09|4196.49|4197.09|4196.49|4197.22|4196.62|4196.97|4196.37|30
1651036240000|2022-04-27 05:10:40|4196.97|4196.37|4196.47|4195.87|4197.09|4196.49|4196.47|4195.87|20
1651036250000|2022-04-27 05:10:50|4196.72|4196.12|4196.34|4195.74|4196.72|4196.12|4196.22|4195.62|33
1651036260000|2022-04-27 05:11:00|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|35
1651036270000|2022-04-27 05:11:10|4196.72|4196.12|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|3
1651036280000|2022-04-27 05:11:20|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|8
1651036290000|2022-04-27 05:11:30|4197.47|4196.87|4197.97|4197.37|4197.97|4197.37|4197.47|4196.87|31
1651036300000|2022-04-27 05:11:40|4198.22|4197.62|4198.47|4197.87|4198.47|4197.87|4198.22|4197.62|30
1651036310000|2022-04-27 05:11:50|4198.72|4198.12|4199.22|4198.62|4199.47|4198.87|4198.72|4198.12|153
1651036320000|2022-04-27 05:12:00|4199.47|4198.87|4199.72|4199.12|4199.97|4199.37|4199.47|4198.87|90
1651036330000|2022-04-27 05:12:10|4199.59|4198.99|4199.22|4198.62|4199.59|4198.99|4199.22|4198.62|30
1651036340000|2022-04-27 05:12:20|4199.34|4198.74|4199.09|4198.49|4199.34|4198.74|4198.97|4198.37|49
1651036350000|2022-04-27 05:12:30|4199.22|4198.62|4198.97|4198.37|4199.22|4198.62|4198.97|4198.37|63
1651036360000|2022-04-27 05:12:40|||||||||2
1651036370000|2022-04-27 05:12:50|4198.84|4198.24|4198.97|4198.37|4198.97|4198.37|4198.72|4198.12|9
1651036380000|2022-04-27 05:13:00|4198.84|4198.24|4198.72|4198.12|4198.97|4198.37|4198.72|4198.12|9
1651036390000|2022-04-27 05:13:10|4198.97|4198.37|4198.97|4198.37|4198.97|4198.37|4198.97|4198.37|13
1651036400000|2022-04-27 05:13:20|4198.72|4198.12|4198.72|4198.12|4198.72|4198.12|4198.72|4198.12|33
1651036410000|2022-04-27 05:13:30|4198.97|4198.37|4199.22|4198.62|4199.22|4198.62|4198.97|4198.37|47
1651036420000|2022-04-27 05:13:40|||||||||45
1651036430000|2022-04-27 05:13:50|4199.47|4198.87|4199.47|4198.87|4199.47|4198.87|4199.47|4198.87|9
1651036440000|2022-04-27 05:14:00|4199.22|4198.62|4199.47|4198.87|4199.72|4199.12|4199.22|4198.62|54
1651036450000|2022-04-27 05:14:10|4199.72|4199.12|4199.72|4199.12|4199.72|4199.12|4199.72|4199.12|10
1651036460000|2022-04-27 05:14:20|4199.47|4198.87|4199.72|4199.12|4199.72|4199.12|4199.47|4198.87|20
1651036470000|2022-04-27 05:14:30|4199.59|4198.99|4199.47|4198.87|4199.72|4199.12|4199.47|4198.87|16
1651036480000|2022-04-27 05:14:40|||||||||2
1651036490000|2022-04-27 05:14:50|4199.22|4198.62|4199.47|4198.87|4199.47|4198.87|4199.22|4198.62|21
1651036500000|2022-04-27 05:15:00|4199.22|4198.62|4199.22|4198.62|4199.47|4198.87|4199.22|4198.62|16
1651036510000|2022-04-27 05:15:10|4199.47|4198.87|4199.47|4198.87|4199.47|4198.87|4199.47|4198.87|9
1651036520000|2022-04-27 05:15:20|4199.22|4198.62|4199.47|4198.87|4199.47|4198.87|4199.22|4198.62|105
1651036530000|2022-04-27 05:15:30|4199.22|4198.62|4199.22|4198.62|4199.47|4198.87|4198.97|4198.37|51
1651036540000|2022-04-27 05:15:40|4199.34|4198.74|4199.22|4198.62|4199.47|4198.87|4199.22|4198.62|16
1651036550000|2022-04-27 05:15:50|4198.97|4198.37|4198.47|4197.87|4199.22|4198.62|4198.47|4197.87|54
1651036560000|2022-04-27 05:16:00|||||||||4
1651036570000|2022-04-27 05:16:10|4198.34|4197.74|4198.97|4198.37|4198.97|4198.37|4198.34|4197.74|38
1651036600000|2022-04-27 05:16:40|4199.22|4198.62|4198.97|4198.37|4199.22|4198.62|4198.97|4198.37|19
1651036610000|2022-04-27 05:16:50|||||||||8
1651036620000|2022-04-27 05:17:00|4199.22|4198.62|4198.72|4198.12|4199.22|4198.62|4198.72|4198.12|43
1651036630000|2022-04-27 05:17:10|4198.47|4197.87|4198.72|4198.12|4198.72|4198.12|4198.47|4197.87|26
1651036640000|2022-04-27 05:17:20|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|4198.22|4197.62|31
1651036650000|2022-04-27 05:17:30|4198.22|4197.62|4197.97|4197.37|4198.34|4197.74|4197.72|4197.12|45
1651036660000|2022-04-27 05:17:40|4198.22|4197.62|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|43
1651036670000|2022-04-27 05:17:50|4197.84|4197.24|4197.72|4197.12|4197.84|4197.24|4197.47|4196.87|15
1651036680000|2022-04-27 05:18:00|4197.59|4196.99|4197.47|4196.87|4197.59|4196.99|4197.22|4196.62|71
1651036690000|2022-04-27 05:18:10|4197.09|4196.49|4197.09|4196.49|4197.22|4196.62|4197.09|4196.49|26
1651036700000|2022-04-27 05:18:20|4197.22|4196.62|4197.22|4196.62|4197.34|4196.74|4197.22|4196.62|0
1651036710000|2022-04-27 05:18:30|4197.09|4196.49|4197.09|4196.49|4197.22|4196.62|4196.97|4196.37|19
1651036720000|2022-04-27 05:18:40|4197.22|4196.62|4197.09|4196.49|4197.47|4196.87|4197.09|4196.49|17
1651036730000|2022-04-27 05:18:50|4197.22|4196.62|4196.84|4196.24|4197.22|4196.62|4196.72|4196.12|16
1651036740000|2022-04-27 05:19:00|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.84|4196.24|2
1651036750000|2022-04-27 05:19:10|4197.09|4196.49|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|29
1651036760000|2022-04-27 05:19:20|4197.09|4196.49|4196.97|4196.37|4197.34|4196.74|4196.97|4196.37|27
1651036770000|2022-04-27 05:19:30|||||||||5
1651036780000|2022-04-27 05:19:40|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.97|4196.37|1
1651036790000|2022-04-27 05:19:50|4196.84|4196.24|4196.97|4196.37|4196.97|4196.37|4196.84|4196.24|7
1651036800000|2022-04-27 05:20:00|4196.72|4196.12|4196.47|4195.87|4196.72|4196.12|4196.47|4195.87|22
1651036810000|2022-04-27 05:20:10|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|78
1651036820000|2022-04-27 05:20:20|||||||||29
1651036830000|2022-04-27 05:20:30|4196.59|4195.99|4196.59|4195.99|4196.59|4195.99|4196.47|4195.87|53
1651036840000|2022-04-27 05:20:40|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.59|4195.99|23
1651036850000|2022-04-27 05:20:50|4196.59|4195.99|4196.47|4195.87|4196.72|4196.12|4196.47|4195.87|38
1651036860000|2022-04-27 05:21:00|4196.59|4195.99|4196.22|4195.62|4196.72|4196.12|4196.22|4195.62|33
1651036870000|2022-04-27 05:21:10|4195.97|4195.37|4195.47|4194.87|4195.97|4195.37|4195.47|4194.87|33
1651036880000|2022-04-27 05:21:20|4195.22|4194.62|4194.72|4194.12|4195.22|4194.62|4194.47|4193.87|103
1651036890000|2022-04-27 05:21:30|4194.97|4194.37|4194.72|4194.12|4194.97|4194.37|4194.59|4193.99|11
1651036900000|2022-04-27 05:21:40|4194.84|4194.24|4194.22|4193.62|4194.84|4194.24|4194.09|4193.49|90
1651036910000|2022-04-27 05:21:50|4194.09|4193.49|4194.22|4193.62|4194.47|4193.87|4192.97|4192.37|396
1651036920000|2022-04-27 05:22:00|4193.97|4193.37|4193.97|4193.37|4194.47|4193.87|4193.97|4193.37|81
1651036930000|2022-04-27 05:22:10|4193.84|4193.24|4193.84|4193.24|4193.84|4193.24|4193.72|4193.12|24
1651036940000|2022-04-27 05:22:20|4193.72|4193.12|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|12
1651036950000|2022-04-27 05:22:30|4193.59|4192.99|4193.72|4193.12|4193.72|4193.12|4193.47|4192.87|7
1651036960000|2022-04-27 05:22:40|4193.97|4193.37|4193.72|4193.12|4193.97|4193.37|4193.72|4193.12|28
1651036970000|2022-04-27 05:22:50|4193.97|4193.37|4193.97|4193.37|4193.97|4193.37|4193.97|4193.37|8
1651036980000|2022-04-27 05:23:00|4194.22|4193.62|4195.47|4194.87|4195.47|4194.87|4194.22|4193.62|64
1651036990000|2022-04-27 05:23:10|4195.22|4194.62|4194.22|4193.62|4195.22|4194.62|4194.22|4193.62|56
1651037000000|2022-04-27 05:23:20|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|12
1651037010000|2022-04-27 05:23:30|4194.84|4194.24|4194.84|4194.24|4194.97|4194.37|4194.72|4194.12|10
1651037020000|2022-04-27 05:23:40|4194.72|4194.12|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|9
1651037030000|2022-04-27 05:23:50|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|15
1651037050000|2022-04-27 05:24:10|4194.97|4194.37|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|15
1651037060000|2022-04-27 05:24:20|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|3
1651037070000|2022-04-27 05:24:30|4194.22|4193.62|4194.22|4193.62|4194.47|4193.87|4193.97|4193.37|57
1651037080000|2022-04-27 05:24:40|4194.34|4193.74|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|9
1651037090000|2022-04-27 05:24:50|4194.34|4193.74|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|5
1651037100000|2022-04-27 05:25:00|4194.34|4193.74|4193.97|4193.37|4194.34|4193.74|4193.72|4193.12|18
1651037110000|2022-04-27 05:25:10|4194.22|4193.62|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|30
1651037120000|2022-04-27 05:25:20|4194.34|4193.74|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|2
1651037130000|2022-04-27 05:25:30|4194.59|4193.99|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|16
1651037140000|2022-04-27 05:25:40|4194.59|4193.99|4194.97|4194.37|4194.97|4194.37|4194.47|4193.87|28
1651037150000|2022-04-27 05:25:50|4194.84|4194.24|4194.84|4194.24|4194.97|4194.37|4194.72|4194.12|4
1651037160000|2022-04-27 05:26:00|4194.97|4194.37|4194.97|4194.37|4195.22|4194.62|4194.97|4194.37|9
1651037170000|2022-04-27 05:26:10|4194.84|4194.24|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|12
1651037180000|2022-04-27 05:26:20|4194.59|4193.99|4194.59|4193.99|4194.59|4193.99|4194.47|4193.87|23
1651037190000|2022-04-27 05:26:30|4194.72|4194.12|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|3
1651037200000|2022-04-27 05:26:40|4194.84|4194.24|4195.22|4194.62|4195.22|4194.62|4194.72|4194.12|20
1651037210000|2022-04-27 05:26:50|4195.09|4194.49|4194.97|4194.37|4195.22|4194.62|4194.84|4194.24|14
1651037220000|2022-04-27 05:27:00|4194.84|4194.24|4194.97|4194.37|4195.09|4194.49|4194.84|4194.24|14
1651037230000|2022-04-27 05:27:10|4194.84|4194.24|4194.72|4194.12|4194.84|4194.24|4194.72|4194.12|7
1651037240000|2022-04-27 05:27:20|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|3
1651037250000|2022-04-27 05:27:30|4194.84|4194.24|4194.72|4194.12|4194.97|4194.37|4194.72|4194.12|4
1651037260000|2022-04-27 05:27:40|4194.97|4194.37|4195.47|4194.87|4195.47|4194.87|4194.97|4194.37|4
1651037270000|2022-04-27 05:27:50|4195.59|4194.99|4195.97|4195.37|4196.22|4195.62|4195.59|4194.99|44
1651037280000|2022-04-27 05:28:00|4196.09|4195.49|4195.97|4195.37|4196.34|4195.74|4195.97|4195.37|43
1651037290000|2022-04-27 05:28:10|4196.09|4195.49|4196.09|4195.49|4196.22|4195.62|4195.97|4195.37|5
1651037300000|2022-04-27 05:28:20|4196.22|4195.62|4196.72|4196.12|4196.72|4196.12|4196.22|4195.62|25
1651037310000|2022-04-27 05:28:30|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|13
1651037320000|2022-04-27 05:28:40|4196.34|4195.74|4196.47|4195.87|4196.59|4195.99|4196.34|4195.74|29
1651037330000|2022-04-27 05:28:50|||||||||1
1651037340000|2022-04-27 05:29:00|4196.72|4196.12|4196.47|4195.87|4196.97|4196.37|4196.47|4195.87|24
1651037350000|2022-04-27 05:29:10|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.47|4195.87|16
1651037360000|2022-04-27 05:29:20|4196.47|4195.87|4196.47|4195.87|4196.59|4195.99|4196.47|4195.87|18
1651037370000|2022-04-27 05:29:30|4196.59|4195.99|4196.72|4196.12|4196.72|4196.12|4196.59|4195.99|8
1651037380000|2022-04-27 05:29:40|4196.97|4196.37|4197.09|4196.49|4197.09|4196.49|4196.97|4196.37|16
1651037390000|2022-04-27 05:29:50|4196.97|4196.37|4197.47|4196.87|4197.47|4196.87|4196.97|4196.37|30
1651037400000|2022-04-27 05:30:00|4197.59|4196.99|4198.22|4197.62|4198.22|4197.62|4197.47|4196.87|223
1651037410000|2022-04-27 05:30:10|4198.09|4197.49|4197.97|4197.37|4198.22|4197.62|4197.84|4197.24|14
1651037420000|2022-04-27 05:30:20|4198.09|4197.49|4198.59|4197.99|4198.97|4198.37|4198.09|4197.49|75
1651037430000|2022-04-27 05:30:30|4198.72|4198.12|4199.72|4199.12|4199.97|4199.37|4198.59|4197.99|76
1651037440000|2022-04-27 05:30:40|4199.47|4198.87|4199.59|4198.99|4199.59|4198.99|4199.22|4198.62|41
1651037450000|2022-04-27 05:30:50|4199.47|4198.87|4200.09|4199.49|4200.09|4199.49|4199.47|4198.87|40
1651037460000|2022-04-27 05:31:00|4200.22|4199.62|4199.97|4199.37|4200.22|4199.62|4199.97|4199.37|280
1651037470000|2022-04-27 05:31:10|4200.22|4199.62|4199.47|4198.87|4200.22|4199.62|4199.47|4198.87|51
1651037480000|2022-04-27 05:31:20|4199.22|4198.62|4199.47|4198.87|4199.47|4198.87|4198.97|4198.37|40
1651037490000|2022-04-27 05:31:30|4199.59|4198.99|4199.47|4198.87|4199.59|4198.99|4199.47|4198.87|5
1651037500000|2022-04-27 05:31:40|4199.59|4198.99|4200.47|4199.87|4200.47|4199.87|4199.59|4198.99|35
1651037510000|2022-04-27 05:31:50|4200.72|4200.12|4200.72|4200.12|4201.22|4200.62|4200.72|4200.12|217
1651037520000|2022-04-27 05:32:00|4200.59|4199.99|4200.22|4199.62|4200.72|4200.12|4200.09|4199.49|59
1651037530000|2022-04-27 05:32:10|4200.47|4199.87|4199.47|4198.87|4200.59|4199.99|4199.22|4198.62|100
1651037540000|2022-04-27 05:32:20|4199.22|4198.62|4198.72|4198.12|4199.22|4198.62|4198.72|4198.12|38
1651037550000|2022-04-27 05:32:30|4198.97|4198.37|4198.97|4198.37|4199.22|4198.62|4198.97|4198.37|37
1651037560000|2022-04-27 05:32:40|4198.84|4198.24|4198.47|4197.87|4198.84|4198.24|4198.34|4197.74|20
1651037570000|2022-04-27 05:32:50|4198.22|4197.62|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|12
1651037580000|2022-04-27 05:33:00|4197.97|4197.37|4197.59|4196.99|4197.97|4197.37|4197.47|4196.87|48
1651037590000|2022-04-27 05:33:10|4197.47|4196.87|4196.72|4196.12|4197.47|4196.87|4196.72|4196.12|59
1651037600000|2022-04-27 05:33:20|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.84|4196.24|29
1651037610000|2022-04-27 05:33:30|4197.09|4196.49|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|6
1651037620000|2022-04-27 05:33:40|4196.72|4196.12|4195.97|4195.37|4196.72|4196.12|4195.97|4195.37|51
1651037630000|2022-04-27 05:33:50|4195.72|4195.12|4195.59|4194.99|4195.97|4195.37|4195.47|4194.87|32
1651037640000|2022-04-27 05:34:00|4195.72|4195.12|4195.47|4194.87|4195.97|4195.37|4195.47|4194.87|16
1651037650000|2022-04-27 05:34:10|4195.59|4194.99|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|49
1651037660000|2022-04-27 05:34:20|4195.72|4195.12|4195.22|4194.62|4195.72|4195.12|4194.72|4194.12|102
1651037670000|2022-04-27 05:34:30|4195.34|4194.74|4195.34|4194.74|4195.47|4194.87|4195.22|4194.62|11
1651037680000|2022-04-27 05:34:40|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|0
1651037690000|2022-04-27 05:34:50|4194.97|4194.37|4195.22|4194.62|4195.22|4194.62|4194.97|4194.37|12
1651037700000|2022-04-27 05:35:00|4194.97|4194.37|4195.22|4194.62|4195.22|4194.62|4194.97|4194.37|13
1651037710000|2022-04-27 05:35:10|4195.34|4194.74|4195.34|4194.74|4195.47|4194.87|4194.97|4194.37|44
1651037720000|2022-04-27 05:35:20|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|2
1651037730000|2022-04-27 05:35:30|4195.72|4195.12|4196.72|4196.12|4196.72|4196.12|4195.72|4195.12|42
1651037740000|2022-04-27 05:35:40|4196.84|4196.24|4197.47|4196.87|4197.47|4196.87|4196.84|4196.24|19
1651037750000|2022-04-27 05:35:50|4197.22|4196.62|4197.09|4196.49|4197.22|4196.62|4197.09|4196.49|39
1651037760000|2022-04-27 05:36:00|4196.97|4196.37|4197.47|4196.87|4197.47|4196.87|4196.97|4196.37|20
1651037770000|2022-04-27 05:36:10|4197.22|4196.62|4198.09|4197.49|4198.22|4197.62|4197.22|4196.62|139
1651037780000|2022-04-27 05:36:20|4198.22|4197.62|4198.09|4197.49|4198.22|4197.62|4197.97|4197.37|15
1651037790000|2022-04-27 05:36:30|4197.97|4197.37|4197.97|4197.37|4198.22|4197.62|4197.84|4197.24|11
1651037800000|2022-04-27 05:36:40|4197.84|4197.24|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|12
1651037810000|2022-04-27 05:36:50|4197.84|4197.24|4197.72|4197.12|4197.84|4197.24|4197.47|4196.87|17
1651037820000|2022-04-27 05:37:00|4197.84|4197.24|4197.97|4197.37|4198.09|4197.49|4197.84|4197.24|15
1651037830000|2022-04-27 05:37:10|4198.09|4197.49|4198.34|4197.74|4198.47|4197.87|4198.09|4197.49|12
1651037840000|2022-04-27 05:37:20|4198.47|4197.87|4198.72|4198.12|4198.72|4198.12|4198.47|4197.87|10
1651037850000|2022-04-27 05:37:30|4198.97|4198.37|4199.22|4198.62|4199.22|4198.62|4198.97|4198.37|24
1651037860000|2022-04-27 05:37:40|4199.47|4198.87|4199.22|4198.62|4199.72|4199.12|4199.22|4198.62|42
1651037870000|2022-04-27 05:37:50|4199.09|4198.49|4199.22|4198.62|4199.47|4198.87|4199.09|4198.49|96
1651037880000|2022-04-27 05:38:00|4199.09|4198.49|4198.97|4198.37|4199.09|4198.49|4198.72|4198.12|25
1651037890000|2022-04-27 05:38:10|4199.09|4198.49|4199.34|4198.74|4199.47|4198.87|4198.97|4198.37|24
1651037900000|2022-04-27 05:38:20|4199.22|4198.62|4198.72|4198.12|4199.22|4198.62|4198.72|4198.12|36
1651037910000|2022-04-27 05:38:30|4198.59|4197.99|4198.47|4197.87|4198.72|4198.12|4198.47|4197.87|1
1651037920000|2022-04-27 05:38:40|4198.59|4197.99|4198.72|4198.12|4198.97|4198.37|4198.59|4197.99|11
1651037930000|2022-04-27 05:38:50|4198.59|4197.99|4198.47|4197.87|4198.59|4197.99|4198.47|4197.87|3
1651037940000|2022-04-27 05:39:00|4198.72|4198.12|4199.09|4198.49|4199.22|4198.62|4198.72|4198.12|13
1651037950000|2022-04-27 05:39:10|4199.22|4198.62|4198.84|4198.24|4199.22|4198.62|4198.84|4198.24|8
1651037960000|2022-04-27 05:39:20|4198.97|4198.37|4198.47|4197.87|4199.22|4198.62|4198.47|4197.87|118
1651037970000|2022-04-27 05:39:30|4198.22|4197.62|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|26
1651037980000|2022-04-27 05:39:40|4198.47|4197.87|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|9
1651037990000|2022-04-27 05:39:50|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|9
1651038000000|2022-04-27 05:40:00|4198.22|4197.62|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|29
1651038010000|2022-04-27 05:40:10|4198.09|4197.49|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|4
1651038020000|2022-04-27 05:40:20|4198.22|4197.62|4197.72|4197.12|4198.47|4197.87|4197.72|4197.12|45
1651038030000|2022-04-27 05:40:30|4197.84|4197.24|4197.97|4197.37|4198.22|4197.62|4197.84|4197.24|4
1651038040000|2022-04-27 05:40:40|4198.22|4197.62|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|21
1651038050000|2022-04-27 05:40:50|4197.84|4197.24|4197.97|4197.37|4197.97|4197.37|4197.72|4197.12|9
1651038060000|2022-04-27 05:41:00|4197.84|4197.24|4198.22|4197.62|4198.47|4197.87|4197.84|4197.24|16
1651038070000|2022-04-27 05:41:10|4198.47|4197.87|4198.34|4197.74|4198.47|4197.87|4198.22|4197.62|8
1651038080000|2022-04-27 05:41:20|4198.47|4197.87|4198.47|4197.87|4198.59|4197.99|4198.34|4197.74|7
1651038090000|2022-04-27 05:41:30|4198.72|4198.12|4198.47|4197.87|4198.72|4198.12|4198.47|4197.87|14
1651038100000|2022-04-27 05:41:40|4198.59|4197.99|4198.72|4198.12|4198.72|4198.12|4198.59|4197.99|11
1651038110000|2022-04-27 05:41:50|4198.47|4197.87|4198.09|4197.49|4198.47|4197.87|4198.09|4197.49|31
1651038120000|2022-04-27 05:42:00|4197.97|4197.37|4198.22|4197.62|4198.22|4197.62|4197.97|4197.37|5
1651038130000|2022-04-27 05:42:10|4197.72|4197.12|4197.72|4197.12|4197.84|4197.24|4197.72|4197.12|42
1651038140000|2022-04-27 05:42:20|||||||||1
1651038150000|2022-04-27 05:42:30|||||||||1
1651038160000|2022-04-27 05:42:40|||||||||1
1651038170000|2022-04-27 05:42:50|4197.84|4197.24|4197.72|4197.12|4197.97|4197.37|4197.72|4197.12|13
1651038180000|2022-04-27 05:43:00|4197.22|4196.62|4196.84|4196.24|4197.22|4196.62|4196.47|4195.87|117
1651038190000|2022-04-27 05:43:10|4196.72|4196.12|4196.97|4196.37|4197.22|4196.62|4196.72|4196.12|22
1651038200000|2022-04-27 05:43:20|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.84|4196.24|22
1651038210000|2022-04-27 05:43:30|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.97|4196.37|3
1651038220000|2022-04-27 05:43:40|4197.09|4196.49|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|14
1651038230000|2022-04-27 05:43:50|4196.72|4196.12|4196.84|4196.24|4196.84|4196.24|4196.72|4196.12|26
1651038240000|2022-04-27 05:44:00|4196.97|4196.37|4197.09|4196.49|4197.09|4196.49|4196.97|4196.37|51
1651038250000|2022-04-27 05:44:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|12
1651038260000|2022-04-27 05:44:20|4197.09|4196.49|4196.97|4196.37|4197.09|4196.49|4196.84|4196.24|29
1651038270000|2022-04-27 05:44:30|4196.84|4196.24|4196.84|4196.24|4196.84|4196.24|4196.59|4195.99|20
1651038280000|2022-04-27 05:44:40|4196.97|4196.37|4197.34|4196.74|4197.34|4196.74|4196.97|4196.37|23
1651038290000|2022-04-27 05:44:50|4197.47|4196.87|4197.22|4196.62|4197.72|4197.12|4197.22|4196.62|24
1651038300000|2022-04-27 05:45:00|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.47|4195.87|40
1651038310000|2022-04-27 05:45:10|4196.97|4196.37|4197.09|4196.49|4197.22|4196.62|4196.97|4196.37|15
1651038320000|2022-04-27 05:45:20|4196.97|4196.37|4195.47|4194.87|4196.97|4196.37|4195.47|4194.87|87
1651038330000|2022-04-27 05:45:30|4195.22|4194.62|4195.72|4195.12|4195.72|4195.12|4195.22|4194.62|20
1651038340000|2022-04-27 05:45:40|4195.84|4195.24|4195.22|4194.62|4195.84|4195.24|4195.22|4194.62|31
1651038350000|2022-04-27 05:45:50|4195.09|4194.49|4195.47|4194.87|4195.47|4194.87|4195.09|4194.49|16
1651038360000|2022-04-27 05:46:00|4195.22|4194.62|4195.09|4194.49|4195.22|4194.62|4195.09|4194.49|17
1651038370000|2022-04-27 05:46:10|4195.22|4194.62|4194.59|4193.99|4195.22|4194.62|4194.59|4193.99|44
1651038380000|2022-04-27 05:46:20|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.34|4193.74|28
1651038390000|2022-04-27 05:46:30|4194.97|4194.37|4194.22|4193.62|4194.97|4194.37|4194.22|4193.62|85
1651038400000|2022-04-27 05:46:40|4194.09|4193.49|4194.09|4193.49|4194.22|4193.62|4193.84|4193.24|47
1651038410000|2022-04-27 05:46:50|4194.22|4193.62|4194.47|4193.87|4194.47|4193.87|4194.22|4193.62|8
1651038420000|2022-04-27 05:47:00|4194.59|4193.99|4194.22|4193.62|4194.59|4193.99|4194.22|4193.62|44
1651038440000|2022-04-27 05:47:20|4194.47|4193.87|4194.72|4194.12|4194.97|4194.37|4194.47|4193.87|30
1651038450000|2022-04-27 05:47:30|4194.97|4194.37|4195.22|4194.62|4195.34|4194.74|4194.97|4194.37|37
1651038460000|2022-04-27 05:47:40|4195.47|4194.87|4195.72|4195.12|4195.97|4195.37|4195.47|4194.87|99
1651038470000|2022-04-27 05:47:50|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|2
1651038480000|2022-04-27 05:48:00|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.22|4194.62|22
1651038490000|2022-04-27 05:48:10|4195.34|4194.74|4195.22|4194.62|4195.34|4194.74|4195.22|4194.62|23
1651038500000|2022-04-27 05:48:20|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|40
1651038510000|2022-04-27 05:48:30|4195.59|4194.99|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|16
1651038520000|2022-04-27 05:48:40|4195.84|4195.24|4195.97|4195.37|4196.09|4195.49|4195.84|4195.24|42
1651038530000|2022-04-27 05:48:50|4195.72|4195.12|4195.72|4195.12|4195.84|4195.24|4195.59|4194.99|15
1651038540000|2022-04-27 05:49:00|4195.59|4194.99|4195.59|4194.99|4195.72|4195.12|4195.22|4194.62|23
1651038550000|2022-04-27 05:49:10|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|3
1651038560000|2022-04-27 05:49:20|4195.34|4194.74|4195.22|4194.62|4195.47|4194.87|4194.97|4194.37|33
1651038570000|2022-04-27 05:49:30|4194.97|4194.37|4195.22|4194.62|4195.22|4194.62|4194.97|4194.37|9
1651038580000|2022-04-27 05:49:40|4195.47|4194.87|4195.34|4194.74|4195.47|4194.87|4195.22|4194.62|35
1651038590000|2022-04-27 05:49:50|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|15
1651038600000|2022-04-27 05:50:00|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|19
1651038610000|2022-04-27 05:50:10|4195.09|4194.49|4195.09|4194.49|4195.34|4194.74|4195.09|4194.49|21
1651038620000|2022-04-27 05:50:20|4195.22|4194.62|4195.09|4194.49|4195.22|4194.62|4195.09|4194.49|18
1651038630000|2022-04-27 05:50:30|4195.22|4194.62|4195.22|4194.62|4195.47|4194.87|4195.09|4194.49|41
1651038640000|2022-04-27 05:50:40|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|6
1651038650000|2022-04-27 05:50:50|4194.97|4194.37|4195.09|4194.49|4195.09|4194.49|4194.97|4194.37|21
1651038660000|2022-04-27 05:51:00|4194.97|4194.37|4195.22|4194.62|4195.47|4194.87|4194.97|4194.37|24
1651038670000|2022-04-27 05:51:10|4195.34|4194.74|4195.34|4194.74|4195.34|4194.74|4195.34|4194.74|8
1651038680000|2022-04-27 05:51:20|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|6
1651038690000|2022-04-27 05:51:30|4195.22|4194.62|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|44
1651038700000|2022-04-27 05:51:40|||||||||10
1651038710000|2022-04-27 05:51:50|4195.47|4194.87|4195.22|4194.62|4195.47|4194.87|4195.22|4194.62|12
1651038720000|2022-04-27 05:52:00|4194.97|4194.37|4195.22|4194.62|4195.22|4194.62|4194.84|4194.24|52
1651038730000|2022-04-27 05:52:10|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.34|4194.74|13
1651038740000|2022-04-27 05:52:20|4195.22|4194.62|4195.34|4194.74|4195.47|4194.87|4195.22|4194.62|9
1651038750000|2022-04-27 05:52:30|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|4
1651038760000|2022-04-27 05:52:40|4195.72|4195.12|4195.59|4194.99|4195.72|4195.12|4195.59|4194.99|16
1651038770000|2022-04-27 05:52:50|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|2
1651038780000|2022-04-27 05:53:00|4195.22|4194.62|4195.34|4194.74|4195.47|4194.87|4195.22|4194.62|43
1651038790000|2022-04-27 05:53:10|4195.22|4194.62|4195.09|4194.49|4195.22|4194.62|4194.97|4194.37|36
1651038800000|2022-04-27 05:53:20|4194.97|4194.37|4194.84|4194.24|4194.97|4194.37|4194.84|4194.24|17
1651038810000|2022-04-27 05:53:30|4194.72|4194.12|4194.47|4193.87|4194.72|4194.12|4194.47|4193.87|49
1651038820000|2022-04-27 05:53:40|4194.22|4193.62|4193.97|4193.37|4194.22|4193.62|4193.97|4193.37|64
1651038830000|2022-04-27 05:53:50|4193.72|4193.12|4193.97|4193.37|4193.97|4193.37|4193.72|4193.12|35
1651038840000|2022-04-27 05:54:00|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|13
1651038850000|2022-04-27 05:54:10|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|20
1651038860000|2022-04-27 05:54:20|4194.97|4194.37|4195.47|4194.87|4195.47|4194.87|4194.97|4194.37|30
1651038870000|2022-04-27 05:54:30|4195.22|4194.62|4195.47|4194.87|4195.47|4194.87|4195.22|4194.62|11
1651038880000|2022-04-27 05:54:40|4195.72|4195.12|4195.72|4195.12|4195.84|4195.24|4195.59|4194.99|51
1651038890000|2022-04-27 05:54:50|4195.97|4195.37|4195.84|4195.24|4195.97|4195.37|4195.84|4195.24|8
1651038900000|2022-04-27 05:55:00|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.34|4194.74|9
1651038910000|2022-04-27 05:55:10|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4195.34|4194.74|8
1651038920000|2022-04-27 05:55:20|4195.09|4194.49|4195.97|4195.37|4195.97|4195.37|4195.09|4194.49|51
1651038930000|2022-04-27 05:55:30|4195.84|4195.24|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|10
1651038940000|2022-04-27 05:55:40|4195.47|4194.87|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|13
1651038950000|2022-04-27 05:55:50|4195.59|4194.99|4194.97|4194.37|4195.72|4195.12|4194.97|4194.37|52
1651038960000|2022-04-27 05:56:00|4194.72|4194.12|4193.97|4193.37|4194.72|4194.12|4193.97|4193.37|71
1651038970000|2022-04-27 05:56:10|4194.22|4193.62|4193.72|4193.12|4194.22|4193.62|4193.72|4193.12|30
1651038980000|2022-04-27 05:56:20|4193.47|4192.87|4193.97|4193.37|4193.97|4193.37|4193.09|4192.49|144
1651038990000|2022-04-27 05:56:30|4193.84|4193.24|4193.97|4193.37|4193.97|4193.37|4193.72|4193.12|37
1651039000000|2022-04-27 05:56:40|4194.22|4193.62|4194.22|4193.62|4194.47|4193.87|4194.22|4193.62|41
1651039010000|2022-04-27 05:56:50|4194.34|4193.74|4193.72|4193.12|4194.34|4193.74|4193.72|4193.12|46
1651039020000|2022-04-27 05:57:00|4193.97|4193.37|4194.72|4194.12|4194.72|4194.12|4193.97|4193.37|24
1651039030000|2022-04-27 05:57:10|4195.09|4194.49|4195.72|4195.12|4195.72|4195.12|4195.09|4194.49|43
1651039040000|2022-04-27 05:57:20|4195.47|4194.87|4195.97|4195.37|4195.97|4195.37|4195.47|4194.87|8
1651039050000|2022-04-27 05:57:30|4196.72|4196.12|4196.47|4195.87|4196.97|4196.37|4196.47|4195.87|63
1651039060000|2022-04-27 05:57:40|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|19
1651039070000|2022-04-27 05:57:50|4196.34|4195.74|4195.97|4195.37|4196.34|4195.74|4195.97|4195.37|8
1651039080000|2022-04-27 05:58:00|4196.09|4195.49|4196.47|4195.87|4196.97|4196.37|4196.09|4195.49|41
1651039090000|2022-04-27 05:58:10|4196.34|4195.74|4196.59|4195.99|4196.72|4196.12|4196.34|4195.74|12
1651039100000|2022-04-27 05:58:20|4196.47|4195.87|4196.72|4196.12|4196.97|4196.37|4196.47|4195.87|29
1651039110000|2022-04-27 05:58:30|4196.59|4195.99|4197.22|4196.62|4197.22|4196.62|4196.47|4195.87|68
1651039120000|2022-04-27 05:58:40|4196.97|4196.37|4196.47|4195.87|4196.97|4196.37|4196.47|4195.87|78
1651039130000|2022-04-27 05:58:50|4196.22|4195.62|4195.97|4195.37|4196.22|4195.62|4195.84|4195.24|17
1651039140000|2022-04-27 05:59:00|4196.09|4195.49|4196.47|4195.87|4196.47|4195.87|4196.09|4195.49|16
1651039150000|2022-04-27 05:59:10|4196.34|4195.74|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|3
1651039170000|2022-04-27 05:59:30|4196.22|4195.62|4195.84|4195.24|4196.22|4195.62|4195.72|4195.12|65
1651039180000|2022-04-27 05:59:40|4195.97|4195.37|4195.22|4194.62|4195.97|4195.37|4195.22|4194.62|47
1651039190000|2022-04-27 05:59:50|4194.97|4194.37|4195.72|4195.12|4195.72|4195.12|4194.97|4194.37|59
1651039200000|2022-04-27 06:00:00|4195.47|4194.87|4194.72|4194.12|4195.47|4194.87|4194.22|4193.62|89
1651039210000|2022-04-27 06:00:10|4194.47|4193.87|4194.97|4194.37|4194.97|4194.37|4194.47|4193.87|31
1651039220000|2022-04-27 06:00:20|4194.72|4194.12|4195.22|4194.62|4195.22|4194.62|4194.59|4193.99|37
1651039230000|2022-04-27 06:00:30|4194.97|4194.37|4194.97|4194.37|4195.22|4194.62|4194.84|4194.24|55
1651039240000|2022-04-27 06:00:40|4195.09|4194.49|4194.72|4194.12|4195.09|4194.49|4194.47|4193.87|39
1651039250000|2022-04-27 06:00:50|4194.47|4193.87|4194.47|4193.87|4194.59|4193.99|4194.47|4193.87|16
1651039260000|2022-04-27 06:01:00|4194.34|4193.74|4193.97|4193.37|4194.47|4193.87|4193.97|4193.37|37
1651039270000|2022-04-27 06:01:10|4194.09|4193.49|4194.59|4193.99|4194.59|4193.99|4193.97|4193.37|185
1651039280000|2022-04-27 06:01:20|4194.47|4193.87|4194.22|4193.62|4194.47|4193.87|4193.97|4193.37|46
1651039290000|2022-04-27 06:01:30|4194.47|4193.87|4195.59|4194.99|4195.59|4194.99|4194.47|4193.87|95
1651039300000|2022-04-27 06:01:40|4195.34|4194.74|4196.72|4196.12|4196.72|4196.12|4195.34|4194.74|84
1651039310000|2022-04-27 06:01:50|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.09|4195.49|63
1651039320000|2022-04-27 06:02:00|4196.72|4196.12|4195.47|4194.87|4196.97|4196.37|4195.47|4194.87|87
1651039330000|2022-04-27 06:02:10|4195.34|4194.74|4195.47|4194.87|4195.47|4194.87|4194.97|4194.37|54
1651039340000|2022-04-27 06:02:20|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.34|4194.74|38
1651039350000|2022-04-27 06:02:30|4195.34|4194.74|4195.47|4194.87|4195.97|4195.37|4195.22|4194.62|54
1651039360000|2022-04-27 06:02:40|4195.72|4195.12|4194.72|4194.12|4195.72|4195.12|4194.47|4193.87|77
1651039370000|2022-04-27 06:02:50|4194.84|4194.24|4194.22|4193.62|4194.97|4194.37|4193.97|4193.37|50
1651039380000|2022-04-27 06:03:00|4194.59|4193.99|4195.47|4194.87|4195.47|4194.87|4193.97|4193.37|171
1651039390000|2022-04-27 06:03:10|4195.09|4194.49|4194.09|4193.49|4195.09|4194.49|4193.97|4193.37|48
1651039400000|2022-04-27 06:03:20|4194.22|4193.62|4193.84|4193.24|4194.34|4193.74|4193.72|4193.12|71
1651039410000|2022-04-27 06:03:30|4193.72|4193.12|4193.22|4192.62|4193.72|4193.12|4193.22|4192.62|75
1651039420000|2022-04-27 06:03:40|4193.47|4192.87|4193.72|4193.12|4193.97|4193.37|4193.47|4192.87|39
1651039430000|2022-04-27 06:03:50|4193.59|4192.99|4193.09|4192.49|4193.59|4192.99|4193.09|4192.49|51
1651039440000|2022-04-27 06:04:00|4193.22|4192.62|4191.72|4191.12|4193.22|4192.62|4191.72|4191.12|255
1651039450000|2022-04-27 06:04:10|4190.97|4190.37|4191.97|4191.37|4192.22|4191.62|4190.72|4190.12|208
1651039460000|2022-04-27 06:04:20|4192.22|4191.62|4191.97|4191.37|4192.22|4191.62|4191.84|4191.24|61
1651039470000|2022-04-27 06:04:30|4191.84|4191.24|4192.47|4191.87|4192.47|4191.87|4191.72|4191.12|76
1651039480000|2022-04-27 06:04:40|4192.72|4192.12|4191.97|4191.37|4192.72|4192.12|4191.22|4190.62|106
1651039490000|2022-04-27 06:04:50|4191.47|4190.87|4191.22|4190.62|4191.59|4190.99|4190.72|4190.12|139
1651039500000|2022-04-27 06:05:00|4191.34|4190.74|4190.47|4189.87|4191.47|4190.87|4190.47|4189.87|68
1651039510000|2022-04-27 06:05:10|4190.72|4190.12|4190.97|4190.37|4191.34|4190.74|4190.72|4190.12|115
1651039520000|2022-04-27 06:05:20|4191.22|4190.62|4190.72|4190.12|4191.22|4190.62|4190.59|4189.99|61
1651039530000|2022-04-27 06:05:30|4190.47|4189.87|4191.97|4191.37|4191.97|4191.37|4190.47|4189.87|76
1651039540000|2022-04-27 06:05:40|4192.09|4191.49|4192.97|4192.37|4193.22|4192.62|4192.09|4191.49|58
1651039550000|2022-04-27 06:05:50|4192.72|4192.12|4192.47|4191.87|4192.72|4192.12|4191.97|4191.37|59
1651039560000|2022-04-27 06:06:00|4192.72|4192.12|4194.22|4193.62|4194.22|4193.62|4192.72|4192.12|116
1651039570000|2022-04-27 06:06:10|4194.34|4193.74|4193.47|4192.87|4194.34|4193.74|4193.47|4192.87|76
1651039580000|2022-04-27 06:06:20|4193.22|4192.62|4192.47|4191.87|4193.47|4192.87|4192.34|4191.74|51
1651039590000|2022-04-27 06:06:30|4192.34|4191.74|4192.72|4192.12|4192.72|4192.12|4192.22|4191.62|49
1651039600000|2022-04-27 06:06:40|4192.84|4192.24|4193.22|4192.62|4193.72|4193.12|4192.72|4192.12|71
1651039610000|2022-04-27 06:06:50|4193.47|4192.87|4193.97|4193.37|4194.22|4193.62|4193.47|4192.87|104
1651039620000|2022-04-27 06:07:00|4193.72|4193.12|4194.72|4194.12|4194.97|4194.37|4193.72|4193.12|32
1651039630000|2022-04-27 06:07:10|4194.47|4193.87|4194.97|4194.37|4195.22|4194.62|4194.47|4193.87|63
1651039640000|2022-04-27 06:07:20|4194.72|4194.12|4194.97|4194.37|4195.09|4194.49|4194.47|4193.87|53
1651039650000|2022-04-27 06:07:30|4195.22|4194.62|4194.97|4194.37|4195.22|4194.62|4194.84|4194.24|45
1651039660000|2022-04-27 06:07:40|4195.22|4194.62|4195.72|4195.12|4195.72|4195.12|4195.22|4194.62|34
1651039670000|2022-04-27 06:07:50|4195.97|4195.37|4196.72|4196.12|4196.72|4196.12|4195.97|4195.37|144
1651039680000|2022-04-27 06:08:00|4196.59|4195.99|4196.84|4196.24|4197.47|4196.87|4196.59|4195.99|151
1651039690000|2022-04-27 06:08:10|4196.72|4196.12|4195.84|4195.24|4196.97|4196.37|4195.84|4195.24|60
1651039700000|2022-04-27 06:08:20|4196.97|4196.37|4195.97|4195.37|4196.97|4196.37|4195.97|4195.37|107
1651039710000|2022-04-27 06:08:30|4195.72|4195.12|4196.34|4195.74|4196.47|4195.87|4195.59|4194.99|37
1651039720000|2022-04-27 06:08:40|4196.22|4195.62|4196.34|4195.74|4196.47|4195.87|4196.22|4195.62|10
1651039730000|2022-04-27 06:08:50|4196.22|4195.62|4195.47|4194.87|4196.22|4195.62|4195.47|4194.87|38
1651039740000|2022-04-27 06:09:00|4195.72|4195.12|4196.22|4195.62|4196.34|4195.74|4195.47|4194.87|31
1651039750000|2022-04-27 06:09:10|4196.72|4196.12|4196.09|4195.49|4196.72|4196.12|4196.09|4195.49|27
1651039760000|2022-04-27 06:09:20|4195.97|4195.37|4195.47|4194.87|4195.97|4195.37|4195.47|4194.87|7
1651039770000|2022-04-27 06:09:30|4195.59|4194.99|4195.97|4195.37|4196.22|4195.62|4195.47|4194.87|37
1651039780000|2022-04-27 06:09:40|4196.22|4195.62|4196.34|4195.74|4196.47|4195.87|4195.72|4195.12|54
1651039790000|2022-04-27 06:09:50|4196.22|4195.62|4195.97|4195.37|4196.34|4195.74|4195.97|4195.37|18
1651039800000|2022-04-27 06:10:00|4196.09|4195.49|4195.59|4194.99|4196.09|4195.49|4195.59|4194.99|28
1651039810000|2022-04-27 06:10:10|4195.72|4195.12|4196.47|4195.87|4196.72|4196.12|4195.72|4195.12|30
1651039820000|2022-04-27 06:10:20|4196.34|4195.74|4195.72|4195.12|4196.59|4195.99|4195.72|4195.12|24
1651039830000|2022-04-27 06:10:30|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.72|4195.12|56
1651039840000|2022-04-27 06:10:40|4196.22|4195.62|4195.97|4195.37|4196.22|4195.62|4195.84|4195.24|19
1651039850000|2022-04-27 06:10:50|4195.72|4195.12|4196.47|4195.87|4196.47|4195.87|4195.72|4195.12|58
1651039860000|2022-04-27 06:11:00|4196.34|4195.74|4195.84|4195.24|4196.47|4195.87|4195.84|4195.24|45
1651039870000|2022-04-27 06:11:10|4195.72|4195.12|4196.22|4195.62|4196.22|4195.62|4195.47|4194.87|16
1651039880000|2022-04-27 06:11:20|4196.09|4195.49|4196.47|4195.87|4196.72|4196.12|4195.72|4195.12|122
1651039890000|2022-04-27 06:11:30|4196.22|4195.62|4196.97|4196.37|4196.97|4196.37|4195.97|4195.37|37
1651039900000|2022-04-27 06:11:40|4196.72|4196.12|4196.84|4196.24|4196.97|4196.37|4196.72|4196.12|20
1651039910000|2022-04-27 06:11:50|4196.72|4196.12|4196.47|4195.87|4196.72|4196.12|4196.22|4195.62|8
1651039920000|2022-04-27 06:12:00|4196.59|4195.99|4196.22|4195.62|4196.59|4195.99|4195.97|4195.37|18
1651039930000|2022-04-27 06:12:10|4195.97|4195.37|4196.22|4195.62|4196.47|4195.87|4195.97|4195.37|18
1651039940000|2022-04-27 06:12:20|4196.47|4195.87|4196.22|4195.62|4196.47|4195.87|4195.97|4195.37|30
1651039950000|2022-04-27 06:12:30|4196.34|4195.74|4196.59|4195.99|4196.72|4196.12|4196.22|4195.62|18
1651039960000|2022-04-27 06:12:40|4196.47|4195.87|4196.72|4196.12|4196.72|4196.12|4196.22|4195.62|21
1651039970000|2022-04-27 06:12:50|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|10
1651039980000|2022-04-27 06:13:00|4196.72|4196.12|4198.22|4197.62|4198.22|4197.62|4196.72|4196.12|120
1651039990000|2022-04-27 06:13:10|4197.84|4197.24|4198.59|4197.99|4198.72|4198.12|4197.72|4197.12|84
1651040000000|2022-04-27 06:13:20|4198.72|4198.12|4198.47|4197.87|4198.84|4198.24|4198.47|4197.87|41
1651040010000|2022-04-27 06:13:30|4198.22|4197.62|4198.22|4197.62|4198.22|4197.62|4197.97|4197.37|8
1651040020000|2022-04-27 06:13:40|4197.97|4197.37|4198.47|4197.87|4198.47|4197.87|4197.97|4197.37|14
1651040030000|2022-04-27 06:13:50|4198.59|4197.99|4198.22|4197.62|4198.59|4197.99|4198.22|4197.62|19
1651040040000|2022-04-27 06:14:00|4198.34|4197.74|4198.84|4198.24|4199.22|4198.62|4198.34|4197.74|90
1651040050000|2022-04-27 06:14:10|4198.97|4198.37|4198.97|4198.37|4198.97|4198.37|4198.72|4198.12|20
1651040060000|2022-04-27 06:14:20|4199.09|4198.49|4198.97|4198.37|4199.09|4198.49|4198.97|4198.37|9
1651040070000|2022-04-27 06:14:30|4199.22|4198.62|4200.22|4199.62|4200.47|4199.87|4199.09|4198.49|198
1651040080000|2022-04-27 06:14:40|4200.47|4199.87|4200.22|4199.62|4200.47|4199.87|4199.97|4199.37|30
1651040090000|2022-04-27 06:14:50|4200.47|4199.87|4200.09|4199.49|4200.47|4199.87|4200.09|4199.49|42
1651040100000|2022-04-27 06:15:00|4199.97|4199.37|4200.22|4199.62|4200.72|4200.12|4199.97|4199.37|64
1651040110000|2022-04-27 06:15:10|4200.09|4199.49|4200.47|4199.87|4200.47|4199.87|4199.84|4199.24|71
1651040120000|2022-04-27 06:15:20|4200.72|4200.12|4201.22|4200.62|4201.22|4200.62|4200.47|4199.87|42
1651040130000|2022-04-27 06:15:30|4201.09|4200.49|4200.47|4199.87|4201.09|4200.49|4200.22|4199.62|53
1651040140000|2022-04-27 06:15:40|4200.22|4199.62|4200.47|4199.87|4200.59|4199.99|4199.97|4199.37|32
1651040150000|2022-04-27 06:15:50|4200.72|4200.12|4200.72|4200.12|4200.84|4200.24|4200.47|4199.87|50
1651040160000|2022-04-27 06:16:00|4200.84|4200.24|4200.72|4200.12|4201.22|4200.62|4200.72|4200.12|57
1651040170000|2022-04-27 06:16:10|4200.97|4200.37|4199.97|4199.37|4200.97|4200.37|4199.97|4199.37|70
1651040180000|2022-04-27 06:16:20|4200.22|4199.62|4200.72|4200.12|4200.97|4200.37|4200.22|4199.62|114
1651040190000|2022-04-27 06:16:30|4200.47|4199.87|4201.22|4200.62|4201.22|4200.62|4200.47|4199.87|45
1651040200000|2022-04-27 06:16:40|4200.97|4200.37|4202.22|4201.62|4202.22|4201.62|4200.97|4200.37|299
1651040210000|2022-04-27 06:16:50|4202.34|4201.74|4202.22|4201.62|4202.34|4201.74|4202.22|4201.62|108
1651040220000|2022-04-27 06:17:00|4201.97|4201.37|4201.97|4201.37|4202.34|4201.74|4201.59|4200.99|197
1651040230000|2022-04-27 06:17:10|4201.72|4201.12|4201.97|4201.37|4201.97|4201.37|4201.72|4201.12|20
1651040240000|2022-04-27 06:17:20|4202.22|4201.62|4202.22|4201.62|4202.22|4201.62|4201.97|4201.37|198
1651040250000|2022-04-27 06:17:30|4201.97|4201.37|4201.34|4200.74|4201.97|4201.37|4201.34|4200.74|56
1651040260000|2022-04-27 06:17:40|4201.47|4200.87|4202.22|4201.62|4202.22|4201.62|4201.47|4200.87|77
1651040270000|2022-04-27 06:17:50|4202.09|4201.49|4201.97|4201.37|4202.09|4201.49|4201.97|4201.37|3
1651040280000|2022-04-27 06:18:00|4202.22|4201.62|4202.22|4201.62|4202.47|4201.87|4201.97|4201.37|146
1651040290000|2022-04-27 06:18:10|4201.97|4201.37|4201.97|4201.37|4201.97|4201.37|4201.97|4201.37|64
1651040300000|2022-04-27 06:18:20|4201.84|4201.24|4202.09|4201.49|4202.22|4201.62|4201.47|4200.87|59
1651040310000|2022-04-27 06:18:30|4201.97|4201.37|4201.97|4201.37|4202.09|4201.49|4201.84|4201.24|38
1651040320000|2022-04-27 06:18:40|4201.72|4201.12|4202.22|4201.62|4202.22|4201.62|4201.72|4201.12|31
1651040330000|2022-04-27 06:18:50|4202.09|4201.49|4201.97|4201.37|4202.22|4201.62|4201.97|4201.37|55
1651040340000|2022-04-27 06:19:00|4201.59|4200.99|4201.47|4200.87|4201.84|4201.24|4201.22|4200.62|42
1651040350000|2022-04-27 06:19:10|4201.34|4200.74|4201.72|4201.12|4201.84|4201.24|4201.34|4200.74|30
1651040360000|2022-04-27 06:19:20|4201.47|4200.87|4201.47|4200.87|4201.47|4200.87|4201.47|4200.87|78
1651040370000|2022-04-27 06:19:30|4201.34|4200.74|4200.72|4200.12|4201.34|4200.74|4200.72|4200.12|33
1651040380000|2022-04-27 06:19:40|4200.84|4200.24|4201.84|4201.24|4201.84|4201.24|4200.59|4199.99|147
1651040390000|2022-04-27 06:19:50|4201.97|4201.37|4201.72|4201.12|4202.22|4201.62|4201.72|4201.12|50
1651040400000|2022-04-27 06:20:00|4201.84|4201.24|4201.72|4201.12|4201.97|4201.37|4201.72|4201.12|17
1651040410000|2022-04-27 06:20:10|4201.59|4200.99|4201.22|4200.62|4201.59|4200.99|4201.22|4200.62|11
1651040420000|2022-04-27 06:20:20|4201.09|4200.49|4200.97|4200.37|4201.09|4200.49|4200.84|4200.24|23
1651040430000|2022-04-27 06:20:30|4200.84|4200.24|4201.59|4200.99|4201.59|4200.99|4200.72|4200.12|57
1651040440000|2022-04-27 06:20:40|4201.72|4201.12|4201.97|4201.37|4201.97|4201.37|4201.72|4201.12|18
1651040450000|2022-04-27 06:20:50|4202.09|4201.49|4202.22|4201.62|4202.22|4201.62|4202.09|4201.49|14
1651040460000|2022-04-27 06:21:00|4202.09|4201.49|4201.97|4201.37|4202.22|4201.62|4201.97|4201.37|77
1651040470000|2022-04-27 06:21:10|4202.09|4201.49|4201.97|4201.37|4202.22|4201.62|4201.84|4201.24|24
1651040480000|2022-04-27 06:21:20|4201.84|4201.24|4201.72|4201.12|4201.84|4201.24|4201.59|4200.99|20
1651040490000|2022-04-27 06:21:30|4201.84|4201.24|4201.97|4201.37|4201.97|4201.37|4201.84|4201.24|19
1651040500000|2022-04-27 06:21:40|4201.72|4201.12|4201.72|4201.12|4201.84|4201.24|4201.72|4201.12|39
1651040510000|2022-04-27 06:21:50|4201.59|4200.99|4201.59|4200.99|4201.72|4201.12|4201.47|4200.87|23
1651040520000|2022-04-27 06:22:00|4201.72|4201.12|4201.72|4201.12|4201.97|4201.37|4201.47|4200.87|72
1651040530000|2022-04-27 06:22:10|4201.97|4201.37|4201.72|4201.12|4201.97|4201.37|4201.59|4200.99|29
1651040540000|2022-04-27 06:22:20|4201.59|4200.99|4202.22|4201.62|4202.22|4201.62|4201.59|4200.99|27
1651040550000|2022-04-27 06:22:30|||||||||16
1651040560000|2022-04-27 06:22:40|4201.97|4201.37|4202.22|4201.62|4202.22|4201.62|4201.97|4201.37|65
1651040570000|2022-04-27 06:22:50|4201.72|4201.12|4201.72|4201.12|4201.97|4201.37|4201.72|4201.12|48
1651040580000|2022-04-27 06:23:00|4201.97|4201.37|4201.97|4201.37|4202.22|4201.62|4201.97|4201.37|27
1651040590000|2022-04-27 06:23:10|4201.72|4201.12|4201.97|4201.37|4201.97|4201.37|4201.72|4201.12|8
1651040600000|2022-04-27 06:23:20|4201.84|4201.24|4201.47|4200.87|4201.84|4201.24|4201.47|4200.87|7
1651040610000|2022-04-27 06:23:30|4201.59|4200.99|4201.59|4200.99|4201.72|4201.12|4201.47|4200.87|5
1651040620000|2022-04-27 06:23:40|4201.72|4201.12|4201.72|4201.12|4201.72|4201.12|4201.34|4200.74|21
1651040630000|2022-04-27 06:23:50|4201.59|4200.99|4201.84|4201.24|4201.84|4201.24|4201.47|4200.87|13
1651040640000|2022-04-27 06:24:00|4201.97|4201.37|4201.72|4201.12|4201.97|4201.37|4201.72|4201.12|8
1651040650000|2022-04-27 06:24:10|4201.59|4200.99|4201.47|4200.87|4201.72|4201.12|4201.22|4200.62|11
1651040660000|2022-04-27 06:24:20|4201.34|4200.74|4201.59|4200.99|4201.72|4201.12|4201.34|4200.74|11
1651040670000|2022-04-27 06:24:30|4201.47|4200.87|4201.47|4200.87|4201.47|4200.87|4201.47|4200.87|2
1651040680000|2022-04-27 06:24:40|4201.59|4200.99|4201.47|4200.87|4201.72|4201.12|4201.47|4200.87|11
1651040690000|2022-04-27 06:24:50|4201.22|4200.62|4201.09|4200.49|4201.22|4200.62|4200.97|4200.37|28
1651040700000|2022-04-27 06:25:00|4200.97|4200.37|4200.97|4200.37|4201.22|4200.62|4200.97|4200.37|67
1651040710000|2022-04-27 06:25:10|4201.22|4200.62|4200.97|4200.37|4201.22|4200.62|4200.97|4200.37|17
1651040720000|2022-04-27 06:25:20|4201.22|4200.62|4201.09|4200.49|4201.22|4200.62|4201.09|4200.49|26
1651040730000|2022-04-27 06:25:30|4200.84|4200.24|4200.97|4200.37|4200.97|4200.37|4200.84|4200.24|4
1651040740000|2022-04-27 06:25:40|4200.84|4200.24|4201.09|4200.49|4201.22|4200.62|4200.84|4200.24|26
1651040750000|2022-04-27 06:25:50|4201.22|4200.62|4201.22|4200.62|4201.34|4200.74|4201.09|4200.49|37
1651040760000|2022-04-27 06:26:00|4201.34|4200.74|4201.22|4200.62|4201.34|4200.74|4200.97|4200.37|37
1651040770000|2022-04-27 06:26:10|4201.47|4200.87|4201.34|4200.74|4201.47|4200.87|4201.22|4200.62|5
1651040780000|2022-04-27 06:26:20|4201.22|4200.62|4201.09|4200.49|4201.22|4200.62|4201.09|4200.49|18
1651040790000|2022-04-27 06:26:30|4200.97|4200.37|4201.22|4200.62|4201.22|4200.62|4200.72|4200.12|33
1651040800000|2022-04-27 06:26:40|4201.47|4200.87|4201.22|4200.62|4201.47|4200.87|4201.22|4200.62|13
1651040810000|2022-04-27 06:26:50|4201.47|4200.87|4201.47|4200.87|4201.59|4200.99|4201.47|4200.87|36
1651040820000|2022-04-27 06:27:00|4201.22|4200.62|4201.22|4200.62|4201.22|4200.62|4201.22|4200.62|19
1651040830000|2022-04-27 06:27:10|4200.97|4200.37|4200.97|4200.37|4201.22|4200.62|4200.97|4200.37|22
1651040840000|2022-04-27 06:27:20|4200.72|4200.12|4200.72|4200.12|4200.72|4200.12|4200.72|4200.12|11
1651040850000|2022-04-27 06:27:30|4200.84|4200.24|4200.72|4200.12|4200.97|4200.37|4200.59|4199.99|75
1651040860000|2022-04-27 06:27:40|4200.84|4200.24|4200.97|4200.37|4200.97|4200.37|4200.72|4200.12|18
1651040870000|2022-04-27 06:27:50|4200.72|4200.12|4200.97|4200.37|4200.97|4200.37|4200.47|4199.87|53
1651040880000|2022-04-27 06:28:00|4200.72|4200.12|4201.22|4200.62|4201.22|4200.62|4200.72|4200.12|15
1651040890000|2022-04-27 06:28:10|4201.72|4201.12|4201.47|4200.87|4201.72|4201.12|4201.47|4200.87|62
1651040900000|2022-04-27 06:28:20|4201.34|4200.74|4201.47|4200.87|4201.72|4201.12|4201.34|4200.74|31
1651040910000|2022-04-27 06:28:30|4201.22|4200.62|4201.47|4200.87|4201.59|4200.99|4201.22|4200.62|90
1651040920000|2022-04-27 06:28:40|4201.22|4200.62|4200.72|4200.12|4201.22|4200.62|4200.72|4200.12|152
1651040930000|2022-04-27 06:28:50|4201.22|4200.62|4201.47|4200.87|4201.47|4200.87|4201.22|4200.62|88
1651040940000|2022-04-27 06:29:00|4201.34|4200.74|4200.97|4200.37|4201.34|4200.74|4200.72|4200.12|124
1651040950000|2022-04-27 06:29:10|4201.22|4200.62|4201.22|4200.62|4201.22|4200.62|4200.97|4200.37|48
1651040960000|2022-04-27 06:29:20|4201.09|4200.49|4200.97|4200.37|4201.22|4200.62|4200.72|4200.12|95
1651040970000|2022-04-27 06:29:30|4201.22|4200.62|4200.97|4200.37|4201.22|4200.62|4200.97|4200.37|84
1651040980000|2022-04-27 06:29:40|4200.84|4200.24|4201.22|4200.62|4201.22|4200.62|4200.84|4200.24|175
1651040990000|2022-04-27 06:29:50|4200.97|4200.37|4200.47|4199.87|4200.97|4200.37|4200.47|4199.87|132
1651041000000|2022-04-27 06:30:00|4200.72|4200.12|4200.72|4200.12|4200.72|4200.12|4200.72|4200.12|42
1651041010000|2022-04-27 06:30:10|4200.47|4199.87|4200.47|4199.87|4200.72|4200.12|4200.47|4199.87|36
1651041020000|2022-04-27 06:30:20|4200.59|4199.99|4200.72|4200.12|4200.72|4200.12|4200.47|4199.87|17
1651041030000|2022-04-27 06:30:30|4200.97|4200.37|4201.22|4200.62|4201.34|4200.74|4200.97|4200.37|91
1651041040000|2022-04-27 06:30:40|4201.47|4200.87|4201.59|4200.99|4201.59|4200.99|4201.47|4200.87|17
1651041050000|2022-04-27 06:30:50|4201.72|4201.12|4202.22|4201.62|4202.22|4201.62|4201.72|4201.12|167
1651041060000|2022-04-27 06:31:00|4201.97|4201.37|4201.97|4201.37|4202.22|4201.62|4201.97|4201.37|52
1651041070000|2022-04-27 06:31:10|4202.09|4201.49|4201.97|4201.37|4202.22|4201.62|4201.97|4201.37|68
1651041080000|2022-04-27 06:31:20|||||||||16
1651041090000|2022-04-27 06:31:30|4201.84|4201.24|4201.97|4201.37|4202.22|4201.62|4201.84|4201.24|36
1651041100000|2022-04-27 06:31:40|4202.09|4201.49|4201.97|4201.37|4202.09|4201.49|4201.97|4201.37|9
1651041110000|2022-04-27 06:31:50|4202.09|4201.49|4201.84|4201.24|4202.22|4201.62|4201.84|4201.24|103
1651041120000|2022-04-27 06:32:00|4201.97|4201.37|4201.47|4200.87|4201.97|4201.37|4201.47|4200.87|70
1651041130000|2022-04-27 06:32:10|4201.34|4200.74|4200.72|4200.12|4201.47|4200.87|4200.72|4200.12|120
1651041140000|2022-04-27 06:32:20|4200.84|4200.24|4200.84|4200.24|4200.97|4200.37|4200.72|4200.12|20
1651041150000|2022-04-27 06:32:30|4200.97|4200.37|4200.34|4199.74|4200.97|4200.37|4200.34|4199.74|58
1651041160000|2022-04-27 06:32:40|4200.47|4199.87|4199.97|4199.37|4200.47|4199.87|4199.84|4199.24|94
1651041170000|2022-04-27 06:32:50|4199.84|4199.24|4199.97|4199.37|4199.97|4199.37|4199.72|4199.12|41
1651041180000|2022-04-27 06:33:00|4199.72|4199.12|4199.97|4199.37|4200.22|4199.62|4199.72|4199.12|52
1651041190000|2022-04-27 06:33:10|4200.09|4199.49|4199.97|4199.37|4200.22|4199.62|4199.97|4199.37|9
1651041200000|2022-04-27 06:33:20|4199.72|4199.12|4199.47|4198.87|4199.97|4199.37|4199.47|4198.87|29
1651041210000|2022-04-27 06:33:30|4199.59|4198.99|4200.22|4199.62|4200.22|4199.62|4199.47|4198.87|91
1651041220000|2022-04-27 06:33:40|4200.09|4199.49|4200.22|4199.62|4200.47|4199.87|4199.97|4199.37|29
1651041230000|2022-04-27 06:33:50|4200.34|4199.74|4200.34|4199.74|4200.34|4199.74|4200.34|4199.74|34
1651041240000|2022-04-27 06:34:00|4200.47|4199.87|4200.72|4200.12|4200.84|4200.24|4200.47|4199.87|94
1651041250000|2022-04-27 06:34:10|4200.59|4199.99|4200.59|4199.99|4200.97|4200.37|4200.59|4199.99|10
1651041260000|2022-04-27 06:34:20|4200.47|4199.87|4199.97|4199.37|4200.47|4199.87|4199.72|4199.12|46
1651041270000|2022-04-27 06:34:30|4199.84|4199.24|4199.72|4199.12|4199.97|4199.37|4199.72|4199.12|8
1651041280000|2022-04-27 06:34:40|4199.84|4199.24|4200.22|4199.62|4200.22|4199.62|4199.84|4199.24|27
1651041290000|2022-04-27 06:34:50|4199.97|4199.37|4200.09|4199.49|4200.22|4199.62|4199.97|4199.37|13
1651041300000|2022-04-27 06:35:00|4199.97|4199.37|4199.72|4199.12|4199.97|4199.37|4199.72|4199.12|10
1651041310000|2022-04-27 06:35:10|4199.47|4198.87|4199.84|4199.24|4199.84|4199.24|4199.47|4198.87|26
1651041320000|2022-04-27 06:35:20|4199.97|4199.37|4199.97|4199.37|4199.97|4199.37|4199.97|4199.37|2
1651041330000|2022-04-27 06:35:30|4200.22|4199.62|4199.97|4199.37|4200.22|4199.62|4199.72|4199.12|25
1651041340000|2022-04-27 06:35:40|4200.22|4199.62|4200.22|4199.62|4200.22|4199.62|4200.09|4199.49|10
1651041350000|2022-04-27 06:35:50|4200.47|4199.87|4200.47|4199.87|4200.47|4199.87|4200.47|4199.87|5
1651041360000|2022-04-27 06:36:00|4200.72|4200.12|4200.84|4200.24|4200.97|4200.37|4200.72|4200.12|38
1651041370000|2022-04-27 06:36:10|4200.72|4200.12|4200.47|4199.87|4200.72|4200.12|4200.22|4199.62|21
1651041380000|2022-04-27 06:36:20|4200.34|4199.74|4200.72|4200.12|4200.72|4200.12|4200.34|4199.74|16
1651041390000|2022-04-27 06:36:30|4200.59|4199.99|4200.84|4200.24|4200.84|4200.24|4200.47|4199.87|11
1651041400000|2022-04-27 06:36:40|4200.97|4200.37|4201.47|4200.87|4201.47|4200.87|4200.84|4200.24|20
1651041410000|2022-04-27 06:36:50|4201.72|4201.12|4202.22|4201.62|4202.34|4201.74|4201.59|4200.99|103
1651041420000|2022-04-27 06:37:00|4202.09|4201.49|4201.47|4200.87|4202.22|4201.62|4201.47|4200.87|62
1651041430000|2022-04-27 06:37:10|4201.59|4200.99|4201.72|4201.12|4201.72|4201.12|4201.34|4200.74|14
1651041440000|2022-04-27 06:37:20|4201.47|4200.87|4201.22|4200.62|4201.47|4200.87|4201.22|4200.62|19
1651041450000|2022-04-27 06:37:30|4200.97|4200.37|4201.22|4200.62|4201.22|4200.62|4200.97|4200.37|21
1651041460000|2022-04-27 06:37:40|4200.97|4200.37|4200.72|4200.12|4200.97|4200.37|4200.72|4200.12|26
1651041470000|2022-04-27 06:37:50|4200.34|4199.74|4200.22|4199.62|4200.34|4199.74|4200.22|4199.62|19
1651041480000|2022-04-27 06:38:00|4199.97|4199.37|4199.72|4199.12|4200.34|4199.74|4199.72|4199.12|37
1651041490000|2022-04-27 06:38:10|4199.84|4199.24|4199.72|4199.12|4199.84|4199.24|4199.59|4198.99|62
1651041500000|2022-04-27 06:38:20|4199.59|4198.99|4198.97|4198.37|4199.59|4198.99|4198.72|4198.12|73
1651041510000|2022-04-27 06:38:30|4198.84|4198.24|4198.47|4197.87|4198.84|4198.24|4198.47|4197.87|18
1651041520000|2022-04-27 06:38:40|4198.22|4197.62|4198.47|4197.87|4198.47|4197.87|4197.97|4197.37|84
1651041530000|2022-04-27 06:38:50|4198.22|4197.62|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|16
1651041540000|2022-04-27 06:39:00|4198.34|4197.74|4198.97|4198.37|4198.97|4198.37|4198.34|4197.74|39
1651041550000|2022-04-27 06:39:10|4198.72|4198.12|4198.72|4198.12|4198.97|4198.37|4198.47|4197.87|10
1651041560000|2022-04-27 06:39:20|4198.59|4197.99|4198.72|4198.12|4198.72|4198.12|4198.47|4197.87|5
1651041570000|2022-04-27 06:39:30|4198.59|4197.99|4198.72|4198.12|4198.72|4198.12|4198.59|4197.99|7
1651041580000|2022-04-27 06:39:40|4198.59|4197.99|4197.97|4197.37|4198.59|4197.99|4197.97|4197.37|41
1651041590000|2022-04-27 06:39:50|4198.09|4197.49|4197.72|4197.12|4198.22|4197.62|4197.72|4197.12|16
1651041600000|2022-04-27 06:40:00|4197.47|4196.87|4197.47|4196.87|4197.59|4196.99|4197.22|4196.62|68
1651041610000|2022-04-27 06:40:10|4197.59|4196.99|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|19
1651041620000|2022-04-27 06:40:20|4197.34|4196.74|4197.22|4196.62|4197.34|4196.74|4197.09|4196.49|11
1651041630000|2022-04-27 06:40:30|4197.09|4196.49|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|16
1651041640000|2022-04-27 06:40:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|18
1651041650000|2022-04-27 06:40:50|4197.09|4196.49|4196.72|4196.12|4197.09|4196.49|4196.47|4195.87|97
1651041660000|2022-04-27 06:41:00|4196.84|4196.24|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|43
1651041670000|2022-04-27 06:41:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|12
1651041680000|2022-04-27 06:41:20|4197.09|4196.49|4197.09|4196.49|4197.22|4196.62|4196.97|4196.37|42
1651041690000|2022-04-27 06:41:30|4196.97|4196.37|4196.47|4195.87|4196.97|4196.37|4196.47|4195.87|48
1651041700000|2022-04-27 06:41:40|4196.72|4196.12|4196.59|4195.99|4196.97|4196.37|4196.47|4195.87|39
1651041710000|2022-04-27 06:41:50|4196.72|4196.12|4196.47|4195.87|4196.72|4196.12|4196.47|4195.87|15
1651041720000|2022-04-27 06:42:00|4195.97|4195.37|4195.72|4195.12|4195.97|4195.37|4195.59|4194.99|64
1651041730000|2022-04-27 06:42:10|4195.97|4195.37|4195.72|4195.12|4196.22|4195.62|4195.72|4195.12|26
1651041740000|2022-04-27 06:42:20|4195.59|4194.99|4195.97|4195.37|4195.97|4195.37|4195.47|4194.87|32
1651041750000|2022-04-27 06:42:30|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4195.97|4195.37|16
1651041760000|2022-04-27 06:42:40|4196.59|4195.99|4197.47|4196.87|4197.72|4197.12|4196.59|4195.99|92
1651041770000|2022-04-27 06:42:50|4197.22|4196.62|4197.72|4197.12|4197.84|4197.24|4197.22|4196.62|22
1651041780000|2022-04-27 06:43:00|4197.84|4197.24|4197.72|4197.12|4197.84|4197.24|4197.47|4196.87|30
1651041790000|2022-04-27 06:43:10|4197.47|4196.87|4198.34|4197.74|4198.47|4197.87|4197.47|4196.87|74
1651041800000|2022-04-27 06:43:20|4198.22|4197.62|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|31
1651041810000|2022-04-27 06:43:30|4197.97|4197.37|4197.84|4197.24|4198.09|4197.49|4197.72|4197.12|30
1651041820000|2022-04-27 06:43:40|4197.72|4197.12|4197.34|4196.74|4197.72|4197.12|4197.34|4196.74|10
1651041830000|2022-04-27 06:43:50|4197.47|4196.87|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|13
1651041840000|2022-04-27 06:44:00|4197.09|4196.49|4197.72|4197.12|4197.72|4197.12|4196.97|4196.37|40
1651041850000|2022-04-27 06:44:10|4197.47|4196.87|4197.09|4196.49|4197.59|4196.99|4196.97|4196.37|92
1651041860000|2022-04-27 06:44:20|4197.22|4196.62|4196.47|4195.87|4197.47|4196.87|4196.47|4195.87|14
1651041870000|2022-04-27 06:44:30|4196.59|4195.99|4196.84|4196.24|4196.84|4196.24|4196.59|4195.99|11
1651041880000|2022-04-27 06:44:40|4196.97|4196.37|4197.47|4196.87|4197.47|4196.87|4196.97|4196.37|16
1651041890000|2022-04-27 06:44:50|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|36
1651041900000|2022-04-27 06:45:00|4197.59|4196.99|4198.22|4197.62|4198.22|4197.62|4197.59|4196.99|118
1651041910000|2022-04-27 06:45:10|4198.47|4197.87|4198.22|4197.62|4198.72|4198.12|4198.22|4197.62|50
1651041920000|2022-04-27 06:45:20|4198.47|4197.87|4197.84|4197.24|4198.47|4197.87|4197.72|4197.12|14
1651041930000|2022-04-27 06:45:30|4197.97|4197.37|4196.72|4196.12|4197.97|4197.37|4196.72|4196.12|50
1651041940000|2022-04-27 06:45:40|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|38
1651041950000|2022-04-27 06:45:50|4197.47|4196.87|4197.47|4196.87|4197.97|4197.37|4197.22|4196.62|65
1651041960000|2022-04-27 06:46:00|4197.22|4196.62|4196.84|4196.24|4197.22|4196.62|4196.72|4196.12|17
1651041970000|2022-04-27 06:46:10|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|10
1651041980000|2022-04-27 06:46:20|4196.72|4196.12|4196.84|4196.24|4196.97|4196.37|4196.72|4196.12|8
1651041990000|2022-04-27 06:46:30|4196.72|4196.12|4197.22|4196.62|4197.22|4196.62|4196.72|4196.12|9
1651042000000|2022-04-27 06:46:40|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|8
1651042010000|2022-04-27 06:46:50|4197.22|4196.62|4197.59|4196.99|4197.84|4197.24|4197.22|4196.62|54
1651042020000|2022-04-27 06:47:00|4197.72|4197.12|4197.22|4196.62|4197.72|4197.12|4197.22|4196.62|10
1651042030000|2022-04-27 06:47:10|4197.09|4196.49|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|28
1651042040000|2022-04-27 06:47:20|4196.97|4196.37|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|33
1651042050000|2022-04-27 06:47:30|4197.47|4196.87|4197.09|4196.49|4197.47|4196.87|4197.09|4196.49|11
1651042060000|2022-04-27 06:47:40|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.72|4196.12|30
1651042070000|2022-04-27 06:47:50|4197.72|4197.12|4197.97|4197.37|4198.22|4197.62|4197.72|4197.12|34
1651042080000|2022-04-27 06:48:00|4197.72|4197.12|4198.22|4197.62|4198.22|4197.62|4197.72|4197.12|28
1651042090000|2022-04-27 06:48:10|||||||||3
1651042100000|2022-04-27 06:48:20|4198.47|4197.87|4198.97|4198.37|4198.97|4198.37|4198.34|4197.74|40
1651042110000|2022-04-27 06:48:30|4199.22|4198.62|4199.59|4198.99|4199.59|4198.99|4199.22|4198.62|46
1651042120000|2022-04-27 06:48:40|4199.34|4198.74|4199.72|4199.12|4199.72|4199.12|4199.22|4198.62|67
1651042130000|2022-04-27 06:48:50|4199.47|4198.87|4198.97|4198.37|4199.47|4198.87|4198.84|4198.24|16
1651042140000|2022-04-27 06:49:00|4198.84|4198.24|4198.72|4198.12|4198.97|4198.37|4198.72|4198.12|22
1651042150000|2022-04-27 06:49:10|4198.47|4197.87|4198.34|4197.74|4198.47|4197.87|4198.34|4197.74|1
1651042160000|2022-04-27 06:49:20|4198.22|4197.62|4198.47|4197.87|4198.47|4197.87|4197.97|4197.37|30
1651042170000|2022-04-27 06:49:30|4198.59|4197.99|4198.22|4197.62|4198.72|4198.12|4198.22|4197.62|12
1651042180000|2022-04-27 06:49:40|4198.47|4197.87|4198.72|4198.12|4198.72|4198.12|4198.34|4197.74|12
1651042190000|2022-04-27 06:49:50|4198.84|4198.24|4199.09|4198.49|4199.22|4198.62|4198.84|4198.24|27
1651042200000|2022-04-27 06:50:00|4198.97|4198.37|4198.84|4198.24|4199.22|4198.62|4198.84|4198.24|6
1651042210000|2022-04-27 06:50:10|4198.97|4198.37|4198.72|4198.12|4198.97|4198.37|4198.72|4198.12|1
1651042220000|2022-04-27 06:50:20|4198.59|4197.99|4198.59|4197.99|4198.72|4198.12|4198.47|4197.87|6
1651042230000|2022-04-27 06:50:30|4198.72|4198.12|4198.84|4198.24|4198.97|4198.37|4198.59|4197.99|11
1651042240000|2022-04-27 06:50:40|4198.72|4198.12|4197.59|4196.99|4198.72|4198.12|4197.47|4196.87|73
1651042250000|2022-04-27 06:50:50|4197.72|4197.12|4198.22|4197.62|4198.34|4197.74|4197.72|4197.12|70
1651042260000|2022-04-27 06:51:00|4197.97|4197.37|4197.59|4196.99|4198.22|4197.62|4197.59|4196.99|17
1651042270000|2022-04-27 06:51:10|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.22|4196.62|17
1651042280000|2022-04-27 06:51:20|4197.34|4196.74|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|26
1651042290000|2022-04-27 06:51:30|4197.59|4196.99|4197.97|4197.37|4198.22|4197.62|4197.59|4196.99|29
1651042300000|2022-04-27 06:51:40|4197.59|4196.99|4198.84|4198.24|4198.97|4198.37|4197.47|4196.87|68
1651042310000|2022-04-27 06:51:50|4198.72|4198.12|4200.22|4199.62|4200.22|4199.62|4198.72|4198.12|58
1651042320000|2022-04-27 06:52:00|4200.59|4199.99|4199.97|4199.37|4200.59|4199.99|4199.72|4199.12|101
1651042330000|2022-04-27 06:52:10|4199.84|4199.24|4199.72|4199.12|4200.09|4199.49|4199.59|4198.99|15
1651042340000|2022-04-27 06:52:20|4199.84|4199.24|4198.72|4198.12|4199.84|4199.24|4198.72|4198.12|20
1651042350000|2022-04-27 06:52:30|||||||||1
1651042360000|2022-04-27 06:52:40|4198.84|4198.24|4198.72|4198.12|4198.84|4198.24|4198.72|4198.12|10
1651042370000|2022-04-27 06:52:50|4199.22|4198.62|4198.72|4198.12|4199.72|4199.12|4198.72|4198.12|131
1651042380000|2022-04-27 06:53:00|4198.84|4198.24|4198.72|4198.12|4198.84|4198.24|4198.72|4198.12|10
1651042390000|2022-04-27 06:53:10|4198.84|4198.24|4199.09|4198.49|4199.47|4198.87|4198.84|4198.24|13
1651042400000|2022-04-27 06:53:20|4199.22|4198.62|4199.34|4198.74|4199.47|4198.87|4198.84|4198.24|24
1651042410000|2022-04-27 06:53:30|4199.22|4198.62|4199.09|4198.49|4199.34|4198.74|4199.09|4198.49|9
1651042420000|2022-04-27 06:53:40|4199.22|4198.62|4199.22|4198.62|4199.22|4198.62|4199.09|4198.49|1
1651042430000|2022-04-27 06:53:50|4199.09|4198.49|4199.22|4198.62|4199.22|4198.62|4198.72|4198.12|18
1651042440000|2022-04-27 06:54:00|4199.34|4198.74|4199.34|4198.74|4199.59|4198.99|4199.22|4198.62|10
1651042450000|2022-04-27 06:54:10|4199.47|4198.87|4199.59|4198.99|4199.72|4199.12|4199.34|4198.74|14
1651042460000|2022-04-27 06:54:20|4199.47|4198.87|4199.97|4199.37|4199.97|4199.37|4199.47|4198.87|10
1651042470000|2022-04-27 06:54:30|4200.09|4199.49|4199.97|4199.37|4200.22|4199.62|4199.97|4199.37|9
1651042480000|2022-04-27 06:54:40|4199.84|4199.24|4199.97|4199.37|4199.97|4199.37|4199.72|4199.12|3
1651042490000|2022-04-27 06:54:50|4199.84|4199.24|4199.84|4199.24|4199.84|4199.24|4199.72|4199.12|5
1651042500000|2022-04-27 06:55:00|4199.72|4199.12|4200.09|4199.49|4200.09|4199.49|4199.59|4198.99|13
1651042510000|2022-04-27 06:55:10|4200.22|4199.62|4200.47|4199.87|4200.72|4200.12|4200.22|4199.62|21
1651042520000|2022-04-27 06:55:20|4200.22|4199.62|4200.34|4199.74|4200.34|4199.74|4200.22|4199.62|34
1651042530000|2022-04-27 06:55:30|4200.22|4199.62|4200.22|4199.62|4200.22|4199.62|4199.97|4199.37|30
1651042540000|2022-04-27 06:55:40|4200.34|4199.74|4199.84|4199.24|4200.34|4199.74|4199.72|4199.12|27
1651042550000|2022-04-27 06:55:50|4199.72|4199.12|4199.09|4198.49|4199.84|4199.24|4199.09|4198.49|50
1651042560000|2022-04-27 06:56:00|4198.97|4198.37|4198.97|4198.37|4199.22|4198.62|4198.72|4198.12|19
1651042570000|2022-04-27 06:56:10|4199.22|4198.62|4199.34|4198.74|4200.09|4199.49|4199.22|4198.62|75
1651042580000|2022-04-27 06:56:20|4199.59|4198.99|4200.59|4199.99|4200.72|4200.12|4199.59|4198.99|82
1651042590000|2022-04-27 06:56:30|4200.72|4200.12|4200.72|4200.12|4200.72|4200.12|4200.47|4199.87|47
1651042600000|2022-04-27 06:56:40|4200.84|4200.24|4200.84|4200.24|4200.84|4200.24|4200.72|4200.12|10
1651042610000|2022-04-27 06:56:50|4200.97|4200.37|4201.72|4201.12|4201.72|4201.12|4200.97|4200.37|44
1651042620000|2022-04-27 06:57:00|4201.59|4200.99|4200.72|4200.12|4201.59|4200.99|4200.47|4199.87|81
1651042630000|2022-04-27 06:57:10|4200.47|4199.87|4200.47|4199.87|4200.72|4200.12|4200.47|4199.87|17
1651042640000|2022-04-27 06:57:20|4199.97|4199.37|4199.22|4198.62|4199.97|4199.37|4198.97|4198.37|76
1651042650000|2022-04-27 06:57:30|4199.47|4198.87|4199.47|4198.87|4199.47|4198.87|4199.22|4198.62|27
1651042660000|2022-04-27 06:57:40|4199.22|4198.62|4199.72|4199.12|4199.97|4199.37|4199.09|4198.49|36
1651042670000|2022-04-27 06:57:50|4200.22|4199.62|4200.34|4199.74|4200.34|4199.74|4200.22|4199.62|65
1651042680000|2022-04-27 06:58:00|4200.22|4199.62|4200.47|4199.87|4200.47|4199.87|4200.22|4199.62|5
1651042690000|2022-04-27 06:58:10|4200.59|4199.99|4200.09|4199.49|4200.59|4199.99|4200.09|4199.49|11
1651042700000|2022-04-27 06:58:20|4199.97|4199.37|4199.97|4199.37|4200.22|4199.62|4199.84|4199.24|2
1651042710000|2022-04-27 06:58:30|4199.72|4199.12|4200.47|4199.87|4200.59|4199.99|4199.72|4199.12|31
1651042720000|2022-04-27 06:58:40|4200.34|4199.74|4200.59|4199.99|4200.72|4200.12|4200.34|4199.74|22
1651042730000|2022-04-27 06:58:50|4200.47|4199.87|4200.72|4200.12|4200.84|4200.24|4200.47|4199.87|26
1651042740000|2022-04-27 06:59:00|4200.84|4200.24|4201.22|4200.62|4201.47|4200.87|4200.72|4200.12|77
1651042750000|2022-04-27 06:59:10|4200.97|4200.37|4201.22|4200.62|4201.22|4200.62|4200.72|4200.12|22
1651042760000|2022-04-27 06:59:20|4200.97|4200.37|4201.09|4200.49|4201.22|4200.62|4200.72|4200.12|19
1651042770000|2022-04-27 06:59:30|4201.22|4200.62|4201.72|4201.12|4201.72|4201.12|4201.22|4200.62|31
1651042780000|2022-04-27 06:59:40|4201.47|4200.87|4202.09|4201.49|4202.22|4201.62|4201.47|4200.87|32
1651042790000|2022-04-27 06:59:50|4201.97|4201.37|4201.72|4201.12|4201.97|4201.37|4201.47|4200.87|48
1651042800000|2022-04-27 07:00:00|4201.97|4201.37|4201.72|4201.12|4201.97|4201.37|4200.72|4200.12|269
1651042810000|2022-04-27 07:00:10|4201.47|4200.87|4201.59|4200.99|4201.84|4201.24|4201.09|4200.49|101
1651042820000|2022-04-27 07:00:20|4201.72|4201.12|4202.22|4201.62|4202.22|4201.62|4201.59|4200.99|44
1651042830000|2022-04-27 07:00:30|4201.97|4201.37|4201.47|4200.87|4201.97|4201.37|4200.84|4200.24|66
1651042840000|2022-04-27 07:00:40|4201.22|4200.62|4200.84|4200.24|4201.22|4200.62|4200.72|4200.12|33
1651042850000|2022-04-27 07:00:50|4200.72|4200.12|4201.22|4200.62|4201.34|4200.74|4200.72|4200.12|42
1651042860000|2022-04-27 07:01:00|4200.97|4200.37|4200.22|4199.62|4200.97|4200.37|4199.97|4199.37|124
1651042870000|2022-04-27 07:01:10|4200.47|4199.87|4201.47|4200.87|4201.72|4201.12|4200.47|4199.87|70
1651042880000|2022-04-27 07:01:20|4201.34|4200.74|4202.47|4201.87|4202.47|4201.87|4201.34|4200.74|49
1651042890000|2022-04-27 07:01:30|4202.72|4202.12|4202.97|4202.37|4203.22|4202.62|4202.72|4202.12|153
1651042900000|2022-04-27 07:01:40|4203.09|4202.49|4204.22|4203.62|4204.47|4203.87|4203.09|4202.49|530
1651042910000|2022-04-27 07:01:50|4204.47|4203.87|4204.22|4203.62|4204.47|4203.87|4203.97|4203.37|105
1651042920000|2022-04-27 07:02:00|4204.09|4203.49|4202.97|4202.37|4204.09|4203.49|4202.97|4202.37|115
1651042930000|2022-04-27 07:02:10|4202.72|4202.12|4203.47|4202.87|4203.72|4203.12|4202.47|4201.87|78
1651042940000|2022-04-27 07:02:20|4203.72|4203.12|4203.47|4202.87|4203.72|4203.12|4203.34|4202.74|57
1651042950000|2022-04-27 07:02:30|4203.22|4202.62|4204.47|4203.87|4205.22|4204.62|4202.97|4202.37|583
1651042960000|2022-04-27 07:02:40|4204.72|4204.12|4204.47|4203.87|4204.72|4204.12|4204.22|4203.62|197
1651042970000|2022-04-27 07:02:50|4204.22|4203.62|4204.47|4203.87|4205.22|4204.62|4204.22|4203.62|147
1651042980000|2022-04-27 07:03:00|4204.09|4203.49|4203.97|4203.37|4204.09|4203.49|4202.97|4202.37|243
1651042990000|2022-04-27 07:03:10|4203.84|4203.24|4203.22|4202.62|4203.97|4203.37|4203.22|4202.62|95
1651043000000|2022-04-27 07:03:20|4203.47|4202.87|4201.72|4201.12|4203.59|4202.99|4201.72|4201.12|128
1651043010000|2022-04-27 07:03:30|4201.47|4200.87|4200.72|4200.12|4201.47|4200.87|4200.09|4199.49|126
1651043020000|2022-04-27 07:03:40|4200.97|4200.37|4200.72|4200.12|4201.09|4200.49|4200.47|4199.87|58
1651043030000|2022-04-27 07:03:50|4200.47|4199.87|4199.97|4199.37|4200.97|4200.37|4199.97|4199.37|58
1651043040000|2022-04-27 07:04:00|4200.09|4199.49|4198.22|4197.62|4200.09|4199.49|4198.22|4197.62|182
1651043050000|2022-04-27 07:04:10|4198.47|4197.87|4198.09|4197.49|4199.09|4198.49|4198.09|4197.49|95
1651043060000|2022-04-27 07:04:20|4197.97|4197.37|4198.47|4197.87|4198.72|4198.12|4197.97|4197.37|128
1651043070000|2022-04-27 07:04:30|4198.22|4197.62|4198.72|4198.12|4198.84|4198.24|4198.22|4197.62|54
1651043080000|2022-04-27 07:04:40|4198.84|4198.24|4199.47|4198.87|4199.47|4198.87|4198.72|4198.12|53
1651043090000|2022-04-27 07:04:50|4199.34|4198.74|4199.97|4199.37|4199.97|4199.37|4199.34|4198.74|112
1651043100000|2022-04-27 07:05:00|4200.09|4199.49|4199.22|4198.62|4200.47|4199.87|4199.22|4198.62|112
1651043110000|2022-04-27 07:05:10|4199.09|4198.49|4198.97|4198.37|4199.59|4198.99|4198.97|4198.37|31
1651043120000|2022-04-27 07:05:20|4199.22|4198.62|4199.09|4198.49|4199.47|4198.87|4198.97|4198.37|27
1651043130000|2022-04-27 07:05:30|4198.97|4198.37|4198.72|4198.12|4199.09|4198.49|4197.72|4197.12|247
1651043140000|2022-04-27 07:05:40|4198.97|4198.37|4198.22|4197.62|4198.97|4198.37|4198.22|4197.62|190
1651043150000|2022-04-27 07:05:50|4198.34|4197.74|4198.97|4198.37|4199.22|4198.62|4198.09|4197.49|40
1651043160000|2022-04-27 07:06:00|4198.72|4198.12|4197.97|4197.37|4198.72|4198.12|4197.72|4197.12|75
1651043170000|2022-04-27 07:06:10|4197.72|4197.12|4197.97|4197.37|4198.22|4197.62|4197.72|4197.12|141
1651043180000|2022-04-27 07:06:20|4198.09|4197.49|4197.72|4197.12|4198.09|4197.49|4197.72|4197.12|34
1651043190000|2022-04-27 07:06:30|4197.84|4197.24|4198.22|4197.62|4198.47|4197.87|4197.72|4197.12|103
1651043200000|2022-04-27 07:06:40|4198.47|4197.87|4198.34|4197.74|4198.59|4197.99|4198.09|4197.49|36
1651043210000|2022-04-27 07:06:50|4198.47|4197.87|4198.72|4198.12|4198.72|4198.12|4198.22|4197.62|46
1651043220000|2022-04-27 07:07:00|4198.47|4197.87|4196.47|4195.87|4198.72|4198.12|4196.34|4195.74|201
1651043230000|2022-04-27 07:07:10|4196.34|4195.74|4196.59|4195.99|4196.97|4196.37|4196.34|4195.74|67
1651043240000|2022-04-27 07:07:20|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|71
1651043250000|2022-04-27 07:07:30|4196.72|4196.12|4197.84|4197.24|4197.84|4197.24|4196.47|4195.87|85
1651043260000|2022-04-27 07:07:40|4197.97|4197.37|4198.34|4197.74|4198.47|4197.87|4197.84|4197.24|33
1651043270000|2022-04-27 07:07:50|4198.22|4197.62|4199.47|4198.87|4199.47|4198.87|4198.22|4197.62|60
1651043280000|2022-04-27 07:08:00|4199.34|4198.74|4200.47|4199.87|4200.47|4199.87|4199.34|4198.74|64
1651043290000|2022-04-27 07:08:10|4200.34|4199.74|4199.84|4199.24|4200.34|4199.74|4199.47|4198.87|36
1651043300000|2022-04-27 07:08:20|4199.97|4199.37|4201.22|4200.62|4201.22|4200.62|4199.97|4199.37|76
1651043310000|2022-04-27 07:08:30|4200.97|4200.37|4201.22|4200.62|4201.22|4200.62|4200.72|4200.12|46
1651043320000|2022-04-27 07:08:40|4201.34|4200.74|4201.97|4201.37|4201.97|4201.37|4201.34|4200.74|48
1651043330000|2022-04-27 07:08:50|4202.09|4201.49|4202.84|4202.24|4202.97|4202.37|4202.09|4201.49|68
1651043340000|2022-04-27 07:09:00|4202.97|4202.37|4203.47|4202.87|4203.47|4202.87|4202.47|4201.87|82
1651043350000|2022-04-27 07:09:10|4203.72|4203.12|4204.47|4203.87|4204.47|4203.87|4203.59|4202.99|130
1651043360000|2022-04-27 07:09:20|4204.09|4203.49|4204.22|4203.62|4204.34|4203.74|4203.97|4203.37|98
1651043370000|2022-04-27 07:09:30|4204.47|4203.87|4203.34|4202.74|4204.72|4204.12|4203.22|4202.62|32
1651043380000|2022-04-27 07:09:40|4203.59|4202.99|4202.72|4202.12|4203.59|4202.99|4202.72|4202.12|55
1651043390000|2022-04-27 07:09:50|4202.47|4201.87|4202.34|4201.74|4202.97|4202.37|4202.22|4201.62|62
1651043400000|2022-04-27 07:10:00|4202.47|4201.87|4200.22|4199.62|4202.47|4201.87|4199.97|4199.37|103
1651043410000|2022-04-27 07:10:10|4199.97|4199.37|4199.72|4199.12|4200.47|4199.87|4199.72|4199.12|97
1651043420000|2022-04-27 07:10:20|4199.47|4198.87|4198.47|4197.87|4199.97|4199.37|4198.47|4197.87|66
1651043430000|2022-04-27 07:10:30|4198.59|4197.99|4198.84|4198.24|4198.97|4198.37|4198.22|4197.62|40
1651043440000|2022-04-27 07:10:40|4198.97|4198.37|4199.09|4198.49|4199.22|4198.62|4198.72|4198.12|42
1651043450000|2022-04-27 07:10:50|4199.22|4198.62|4199.72|4199.12|4199.72|4199.12|4198.97|4198.37|33
1651043460000|2022-04-27 07:11:00|4199.84|4199.24|4199.97|4199.37|4200.22|4199.62|4199.72|4199.12|42
1651043470000|2022-04-27 07:11:10|4200.09|4199.49|4200.22|4199.62|4200.72|4200.12|4199.59|4198.99|97
1651043480000|2022-04-27 07:11:20|4200.09|4199.49|4201.22|4200.62|4201.22|4200.62|4199.97|4199.37|55
1651043490000|2022-04-27 07:11:30|4201.47|4200.87|4200.72|4200.12|4201.72|4201.12|4200.72|4200.12|147
1651043500000|2022-04-27 07:11:40|4200.22|4199.62|4200.59|4199.99|4200.59|4199.99|4200.22|4199.62|73
1651043510000|2022-04-27 07:11:50|4200.72|4200.12|4200.97|4200.37|4201.22|4200.62|4200.72|4200.12|31
1651043520000|2022-04-27 07:12:00|4200.84|4200.24|4199.72|4199.12|4201.09|4200.49|4199.72|4199.12|38
1651043530000|2022-04-27 07:12:10|4199.59|4198.99|4199.72|4199.12|4199.72|4199.12|4198.72|4198.12|94
1651043540000|2022-04-27 07:12:20|4199.59|4198.99|4199.97|4199.37|4200.22|4199.62|4199.59|4198.99|35
1651043550000|2022-04-27 07:12:30|4200.22|4199.62|4200.84|4200.24|4200.84|4200.24|4200.22|4199.62|27
1651043560000|2022-04-27 07:12:40|4200.22|4199.62|4200.72|4200.12|4200.97|4200.37|4200.22|4199.62|95
1651043570000|2022-04-27 07:12:50|4200.97|4200.37|4203.22|4202.62|4203.22|4202.62|4200.97|4200.37|142
1651043580000|2022-04-27 07:13:00|4203.09|4202.49|4202.97|4202.37|4203.22|4202.62|4202.47|4201.87|111
1651043590000|2022-04-27 07:13:10|4203.22|4202.62|4202.22|4201.62|4203.22|4202.62|4202.22|4201.62|92
1651043600000|2022-04-27 07:13:20|4202.09|4201.49|4200.84|4200.24|4202.22|4201.62|4200.84|4200.24|131
1651043610000|2022-04-27 07:13:30|4200.72|4200.12|4199.22|4198.62|4200.72|4200.12|4198.84|4198.24|84
1651043620000|2022-04-27 07:13:40|4199.34|4198.74|4198.97|4198.37|4200.09|4199.49|4198.97|4198.37|44
1651043630000|2022-04-27 07:13:50|4199.34|4198.74|4198.59|4197.99|4199.34|4198.74|4198.34|4197.74|74
1651043640000|2022-04-27 07:14:00|4198.72|4198.12|4196.97|4196.37|4198.72|4198.12|4196.47|4195.87|205
1651043650000|2022-04-27 07:14:10|4196.84|4196.24|4197.22|4196.62|4197.84|4197.24|4196.72|4196.12|71
1651043660000|2022-04-27 07:14:20|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.59|4195.99|115
1651043670000|2022-04-27 07:14:30|4196.72|4196.12|4196.72|4196.12|4196.72|4196.12|4196.22|4195.62|67
1651043680000|2022-04-27 07:14:40|4196.97|4196.37|4196.72|4196.12|4197.22|4196.62|4196.22|4195.62|93
1651043690000|2022-04-27 07:14:50|4196.97|4196.37|4195.97|4195.37|4197.22|4196.62|4195.97|4195.37|73
1651043700000|2022-04-27 07:15:00|4196.09|4195.49|4196.22|4195.62|4196.47|4195.87|4195.22|4194.62|166
1651043710000|2022-04-27 07:15:10|4196.34|4195.74|4197.22|4196.62|4197.34|4196.74|4196.34|4195.74|65
1651043720000|2022-04-27 07:15:20|4196.97|4196.37|4196.72|4196.12|4197.34|4196.74|4196.72|4196.12|58
1651043730000|2022-04-27 07:15:30|4196.47|4195.87|4196.59|4195.99|4197.22|4196.62|4196.34|4195.74|56
1651043740000|2022-04-27 07:15:40|4196.72|4196.12|4196.59|4195.99|4196.97|4196.37|4196.47|4195.87|34
1651043750000|2022-04-27 07:15:50|4196.47|4195.87|4195.97|4195.37|4196.84|4196.24|4195.59|4194.99|71
1651043760000|2022-04-27 07:16:00|4195.47|4194.87|4194.72|4194.12|4195.84|4195.24|4194.72|4194.12|107
1651043770000|2022-04-27 07:16:10|4194.47|4193.87|4194.72|4194.12|4195.09|4194.49|4194.47|4193.87|54
1651043780000|2022-04-27 07:16:20|4194.84|4194.24|4194.09|4193.49|4194.84|4194.24|4193.22|4192.62|310
1651043790000|2022-04-27 07:16:30|4193.84|4193.24|4195.47|4194.87|4195.59|4194.99|4193.72|4193.12|93
1651043800000|2022-04-27 07:16:40|4195.59|4194.99|4196.47|4195.87|4196.47|4195.87|4195.47|4194.87|131
1651043810000|2022-04-27 07:16:50|4196.59|4195.99|4196.47|4195.87|4196.97|4196.37|4196.34|4195.74|44
1651043820000|2022-04-27 07:17:00|4196.22|4195.62|4194.84|4194.24|4196.34|4195.74|4194.47|4193.87|77
1651043830000|2022-04-27 07:17:10|4194.72|4194.12|4194.97|4194.37|4194.97|4194.37|4194.22|4193.62|97
1651043840000|2022-04-27 07:17:20|4195.09|4194.49|4194.47|4193.87|4195.22|4194.62|4194.47|4193.87|58
1651043850000|2022-04-27 07:17:30|4194.34|4193.74|4194.22|4193.62|4194.72|4194.12|4193.84|4193.24|184
1651043860000|2022-04-27 07:17:40|4194.59|4193.99|4194.97|4194.37|4195.22|4194.62|4194.59|4193.99|60
1651043870000|2022-04-27 07:17:50|4194.84|4194.24|4194.97|4194.37|4194.97|4194.37|4194.09|4193.49|52
1651043880000|2022-04-27 07:18:00|4194.84|4194.24|4195.09|4194.49|4195.22|4194.62|4194.47|4193.87|65
1651043890000|2022-04-27 07:18:10|4195.22|4194.62|4196.22|4195.62|4196.22|4195.62|4195.22|4194.62|84
1651043900000|2022-04-27 07:18:20|4195.97|4195.37|4196.34|4195.74|4196.97|4196.37|4195.97|4195.37|133
1651043910000|2022-04-27 07:18:30|4196.47|4195.87|4197.72|4197.12|4197.72|4197.12|4196.22|4195.62|34
1651043920000|2022-04-27 07:18:40|4197.47|4196.87|4197.22|4196.62|4197.84|4197.24|4197.09|4196.49|44
1651043930000|2022-04-27 07:18:50|4197.34|4196.74|4196.47|4195.87|4197.47|4196.87|4196.47|4195.87|61
1651043940000|2022-04-27 07:19:00|4196.22|4195.62|4198.22|4197.62|4198.22|4197.62|4196.22|4195.62|87
1651043950000|2022-04-27 07:19:10|4198.47|4197.87|4197.47|4196.87|4198.47|4197.87|4196.72|4196.12|101
1651043960000|2022-04-27 07:19:20|4197.34|4196.74|4197.34|4196.74|4197.72|4197.12|4196.97|4196.37|66
1651043970000|2022-04-27 07:19:30|4197.47|4196.87|4193.72|4193.12|4197.47|4196.87|4193.47|4192.87|433
1651043980000|2022-04-27 07:19:40|4193.59|4192.99|4194.34|4193.74|4194.47|4193.87|4192.47|4191.87|170
1651043990000|2022-04-27 07:19:50|4194.47|4193.87|4193.59|4192.99|4194.84|4194.24|4193.59|4192.99|83
1651044000000|2022-04-27 07:20:00|4193.47|4192.87|4193.47|4192.87|4193.97|4193.37|4193.22|4192.62|40
1651044010000|2022-04-27 07:20:10|4193.22|4192.62|4193.22|4192.62|4193.34|4192.74|4192.72|4192.12|57
1651044020000|2022-04-27 07:20:20|4193.09|4192.49|4192.47|4191.87|4193.22|4192.62|4192.22|4191.62|62
1651044030000|2022-04-27 07:20:30|4192.59|4191.99|4192.72|4192.12|4192.84|4192.24|4192.47|4191.87|38
1651044040000|2022-04-27 07:20:40|4191.97|4191.37|4190.22|4189.62|4191.97|4191.37|4190.22|4189.62|206
1651044050000|2022-04-27 07:20:50|4190.34|4189.74|4188.09|4187.49|4190.47|4189.87|4188.09|4187.49|260
1651044060000|2022-04-27 07:21:00|4188.47|4187.87|4189.72|4189.12|4190.22|4189.62|4188.47|4187.87|200
1651044070000|2022-04-27 07:21:10|4189.47|4188.87|4188.84|4188.24|4189.47|4188.87|4188.47|4187.87|192
1651044080000|2022-04-27 07:21:20|4188.72|4188.12|4189.47|4188.87|4189.97|4189.37|4188.72|4188.12|51
1651044090000|2022-04-27 07:21:30|4189.22|4188.62|4188.72|4188.12|4189.59|4188.99|4188.59|4187.99|41
1651044100000|2022-04-27 07:21:40|4189.09|4188.49|4189.72|4189.12|4190.22|4189.62|4189.09|4188.49|55
1651044110000|2022-04-27 07:21:50|4189.84|4189.24|4188.22|4187.62|4189.84|4189.24|4188.22|4187.62|62
1651044120000|2022-04-27 07:22:00|4187.72|4187.12|4186.22|4185.62|4187.72|4187.12|4185.22|4184.62|344
1651044130000|2022-04-27 07:22:10|4186.59|4185.99|4185.72|4185.12|4186.59|4185.99|4184.72|4184.12|131
1651044140000|2022-04-27 07:22:20|4185.34|4184.74|4184.72|4184.12|4185.72|4185.12|4184.09|4183.49|179
1651044150000|2022-04-27 07:22:30|4184.59|4183.99|4185.47|4184.87|4185.97|4185.37|4184.59|4183.99|77
1651044160000|2022-04-27 07:22:40|4185.59|4184.99|4185.47|4184.87|4185.84|4185.24|4185.09|4184.49|68
1651044170000|2022-04-27 07:22:50|4184.97|4184.37|4184.34|4183.74|4185.22|4184.62|4183.72|4183.12|65
1651044180000|2022-04-27 07:23:00|4184.22|4183.62|4183.72|4183.12|4184.34|4183.74|4182.97|4182.37|115
1651044190000|2022-04-27 07:23:10|4183.97|4183.37|4185.59|4184.99|4185.72|4185.12|4183.97|4183.37|172
1651044200000|2022-04-27 07:23:20|4185.72|4185.12|4186.97|4186.37|4186.97|4186.37|4185.22|4184.62|81
1651044210000|2022-04-27 07:23:30|4186.84|4186.24|4185.47|4184.87|4187.22|4186.62|4185.22|4184.62|71
1651044220000|2022-04-27 07:23:40|4185.59|4184.99|4186.22|4185.62|4186.22|4185.62|4185.22|4184.62|96
1651044230000|2022-04-27 07:23:50|4186.09|4185.49|4185.09|4184.49|4186.09|4185.49|4184.72|4184.12|59
1651044240000|2022-04-27 07:24:00|4184.97|4184.37|4184.72|4184.12|4185.47|4184.87|4184.59|4183.99|75
1651044250000|2022-04-27 07:24:10|4184.59|4183.99|4185.22|4184.62|4185.22|4184.62|4184.59|4183.99|27
1651044260000|2022-04-27 07:24:20|4185.47|4184.87|4186.22|4185.62|4186.34|4185.74|4185.22|4184.62|56
1651044270000|2022-04-27 07:24:30|4186.34|4185.74|4186.22|4185.62|4186.72|4186.12|4185.97|4185.37|68
1651044280000|2022-04-27 07:24:40|4186.34|4185.74|4184.47|4183.87|4186.47|4185.87|4184.22|4183.62|142
1651044290000|2022-04-27 07:24:50|4184.59|4183.99|4182.97|4182.37|4184.72|4184.12|4182.97|4182.37|121
1651044300000|2022-04-27 07:25:00|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|4181.72|4181.12|139
1651044310000|2022-04-27 07:25:10|4182.97|4182.37|4183.72|4183.12|4183.72|4183.12|4181.97|4181.37|50
1651044320000|2022-04-27 07:25:20|4183.59|4182.99|4182.72|4182.12|4183.84|4183.24|4182.72|4182.12|109
1651044330000|2022-04-27 07:25:30|4182.22|4181.62|4180.72|4180.12|4182.22|4181.62|4179.22|4178.62|166
1651044340000|2022-04-27 07:25:40|4180.84|4180.24|4178.47|4177.87|4180.84|4180.24|4177.72|4177.12|565
1651044350000|2022-04-27 07:25:50|4178.72|4178.12|4178.72|4178.12|4178.97|4178.37|4178.22|4177.62|147
1651044360000|2022-04-27 07:26:00|4178.84|4178.24|4178.97|4178.37|4178.97|4178.37|4177.84|4177.24|129
1651044370000|2022-04-27 07:26:10|4179.09|4178.49|4178.34|4177.74|4179.72|4179.12|4178.09|4177.49|129
1651044380000|2022-04-27 07:26:20|4178.47|4177.87|4177.97|4177.37|4178.84|4178.24|4177.59|4176.99|66
1651044390000|2022-04-27 07:26:30|4178.09|4177.49|4177.47|4176.87|4178.22|4177.62|4177.09|4176.49|75
1651044400000|2022-04-27 07:26:40|4177.34|4176.74|4177.47|4176.87|4177.72|4177.12|4176.97|4176.37|54
1651044410000|2022-04-27 07:26:50|4177.34|4176.74|4177.97|4177.37|4177.97|4177.37|4176.97|4176.37|105
1651044420000|2022-04-27 07:27:00|4178.09|4177.49|4177.22|4176.62|4178.97|4178.37|4177.22|4176.62|173
1651044430000|2022-04-27 07:27:10|4177.47|4176.87|4177.34|4176.74|4177.47|4176.87|4176.72|4176.12|146
1651044440000|2022-04-27 07:27:20|4177.47|4176.87|4177.97|4177.37|4178.22|4177.62|4176.97|4176.37|76
1651044450000|2022-04-27 07:27:30|4177.84|4177.24|4177.47|4176.87|4177.84|4177.24|4176.84|4176.24|149
1651044460000|2022-04-27 07:27:40|4177.59|4176.99|4176.97|4176.37|4178.22|4177.62|4176.97|4176.37|146
1651044470000|2022-04-27 07:27:50|4177.22|4176.62|4176.97|4176.37|4178.47|4177.87|4176.97|4176.37|117
1651044480000|2022-04-27 07:28:00|4177.09|4176.49|4175.34|4174.74|4177.22|4176.62|4174.97|4174.37|284
1651044490000|2022-04-27 07:28:10|4175.47|4174.87|4174.47|4173.87|4175.84|4175.24|4174.47|4173.87|160
1651044500000|2022-04-27 07:28:20|4174.72|4174.12|4173.72|4173.12|4174.72|4174.12|4173.59|4172.99|208
1651044510000|2022-04-27 07:28:30|4173.47|4172.87|4174.59|4173.99|4175.22|4174.62|4173.22|4172.62|216
1651044520000|2022-04-27 07:28:40|4174.84|4174.24|4174.47|4173.87|4175.34|4174.74|4173.72|4173.12|136
1651044530000|2022-04-27 07:28:50|4174.97|4174.37|4174.72|4174.12|4175.47|4174.87|4174.72|4174.12|107
1651044540000|2022-04-27 07:29:00|4174.59|4173.99|4173.84|4173.24|4174.59|4173.99|4173.72|4173.12|138
1651044550000|2022-04-27 07:29:10|4173.72|4173.12|4172.84|4172.24|4174.22|4173.62|4171.97|4171.37|155
1651044560000|2022-04-27 07:29:20|4172.72|4172.12|4172.22|4171.62|4172.72|4172.12|4171.72|4171.12|154
1651044570000|2022-04-27 07:29:30|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.59|4170.99|96
1651044580000|2022-04-27 07:29:40|4171.47|4170.87|4173.47|4172.87|4173.47|4172.87|4171.22|4170.62|343
1651044590000|2022-04-27 07:29:50|4173.72|4173.12|4170.97|4170.37|4173.72|4173.12|4170.97|4170.37|211
1651044600000|2022-04-27 07:30:00|4170.72|4170.12|4171.09|4170.49|4171.97|4171.37|4169.47|4168.87|444
1651044610000|2022-04-27 07:30:10|4170.97|4170.37|4171.34|4170.74|4171.47|4170.87|4170.47|4169.87|179
1651044620000|2022-04-27 07:30:20|4171.59|4170.99|4171.59|4170.99|4171.97|4171.37|4171.09|4170.49|107
1651044630000|2022-04-27 07:30:30|4171.84|4171.24|4174.09|4173.49|4174.09|4173.49|4171.84|4171.24|160
1651044640000|2022-04-27 07:30:40|4173.97|4173.37|4175.22|4174.62|4175.22|4174.62|4173.97|4173.37|129
1651044650000|2022-04-27 07:30:50|4175.47|4174.87|4173.84|4173.24|4175.47|4174.87|4173.84|4173.24|75
1651044660000|2022-04-27 07:31:00|4173.97|4173.37|4172.09|4171.49|4174.09|4173.49|4171.72|4171.12|169
1651044670000|2022-04-27 07:31:10|4172.22|4171.62|4172.97|4172.37|4173.09|4172.49|4171.72|4171.12|109
1651044680000|2022-04-27 07:31:20|4172.72|4172.12|4172.72|4172.12|4173.72|4173.12|4172.47|4171.87|122
1651044690000|2022-04-27 07:31:30|4172.84|4172.24|4172.09|4171.49|4173.22|4172.62|4172.09|4171.49|63
1651044700000|2022-04-27 07:31:40|4171.97|4171.37|4173.09|4172.49|4173.09|4172.49|4171.84|4171.24|47
1651044710000|2022-04-27 07:31:50|4172.97|4172.37|4172.84|4172.24|4173.22|4172.62|4172.72|4172.12|16
1651044720000|2022-04-27 07:32:00|4172.72|4172.12|4173.72|4173.12|4173.72|4173.12|4172.09|4171.49|89
1651044730000|2022-04-27 07:32:10|4173.47|4172.87|4174.97|4174.37|4175.22|4174.62|4173.47|4172.87|93
1651044740000|2022-04-27 07:32:20|4174.84|4174.24|4175.22|4174.62|4175.72|4175.12|4174.72|4174.12|57
1651044750000|2022-04-27 07:32:30|4175.34|4174.74|4174.47|4173.87|4175.34|4174.74|4174.22|4173.62|44
1651044760000|2022-04-27 07:32:40|4174.72|4174.12|4174.59|4173.99|4175.22|4174.62|4174.59|4173.99|60
1651044770000|2022-04-27 07:32:50|4174.47|4173.87|4175.09|4174.49|4175.22|4174.62|4173.97|4173.37|118
1651044780000|2022-04-27 07:33:00|4174.97|4174.37|4175.22|4174.62|4175.59|4174.99|4174.84|4174.24|72
1651044790000|2022-04-27 07:33:10|4175.09|4174.49|4174.72|4174.12|4175.09|4174.49|4174.22|4173.62|56
1651044800000|2022-04-27 07:33:20|4174.59|4173.99|4174.09|4173.49|4174.72|4174.12|4173.72|4173.12|142
1651044810000|2022-04-27 07:33:30|4173.97|4173.37|4173.72|4173.12|4174.84|4174.24|4173.72|4173.12|109
1651044820000|2022-04-27 07:33:40|4173.59|4172.99|4174.34|4173.74|4174.34|4173.74|4173.47|4172.87|85
1651044830000|2022-04-27 07:33:50|4173.97|4173.37|4174.97|4174.37|4174.97|4174.37|4173.72|4173.12|42
1651044840000|2022-04-27 07:34:00|4174.72|4174.12|4174.59|4173.99|4175.09|4174.49|4174.22|4173.62|54
1651044850000|2022-04-27 07:34:10|4174.72|4174.12|4175.47|4174.87|4175.97|4175.37|4174.72|4174.12|106
1651044860000|2022-04-27 07:34:20|4175.59|4174.99|4176.84|4176.24|4176.97|4176.37|4175.09|4174.49|107
1651044870000|2022-04-27 07:34:30|4176.72|4176.12|4175.84|4175.24|4177.09|4176.49|4175.72|4175.12|251
1651044880000|2022-04-27 07:34:40|4175.97|4175.37|4176.34|4175.74|4176.47|4175.87|4175.97|4175.37|52
1651044890000|2022-04-27 07:34:50|4176.22|4175.62|4177.47|4176.87|4177.47|4176.87|4176.22|4175.62|98
1651044900000|2022-04-27 07:35:00|4177.97|4177.37|4178.47|4177.87|4178.97|4178.37|4177.97|4177.37|315
1651044910000|2022-04-27 07:35:10|4178.22|4177.62|4178.72|4178.12|4178.72|4178.12|4178.22|4177.62|139
1651044920000|2022-04-27 07:35:20|4178.59|4177.99|4178.59|4177.99|4178.97|4178.37|4178.22|4177.62|72
1651044930000|2022-04-27 07:35:30|4178.72|4178.12|4176.97|4176.37|4179.09|4178.49|4176.97|4176.37|150
1651044940000|2022-04-27 07:35:40|4177.09|4176.49|4177.47|4176.87|4177.72|4177.12|4176.72|4176.12|118
1651044950000|2022-04-27 07:35:50|4177.59|4176.99|4177.97|4177.37|4178.09|4177.49|4177.22|4176.62|29
1651044960000|2022-04-27 07:36:00|4177.72|4177.12|4179.72|4179.12|4179.72|4179.12|4177.59|4176.99|237
1651044970000|2022-04-27 07:36:10|4179.47|4178.87|4178.22|4177.62|4179.59|4178.99|4177.97|4177.37|95
1651044980000|2022-04-27 07:36:20|4178.09|4177.49|4179.72|4179.12|4179.84|4179.24|4178.09|4177.49|83
1651044990000|2022-04-27 07:36:30|4179.59|4178.99|4179.59|4178.99|4179.72|4179.12|4179.22|4178.62|44
1651045000000|2022-04-27 07:36:40|4179.47|4178.87|4178.47|4177.87|4179.59|4178.99|4178.47|4177.87|34
1651045010000|2022-04-27 07:36:50|4178.59|4177.99|4178.59|4177.99|4178.97|4178.37|4178.47|4177.87|50
1651045020000|2022-04-27 07:37:00|4178.47|4177.87|4178.22|4177.62|4178.72|4178.12|4178.22|4177.62|40
1651045030000|2022-04-27 07:37:10|4178.34|4177.74|4178.47|4177.87|4178.84|4178.24|4178.22|4177.62|42
1651045040000|2022-04-27 07:37:20|4178.22|4177.62|4178.97|4178.37|4178.97|4178.37|4177.97|4177.37|27
1651045050000|2022-04-27 07:37:30|4178.72|4178.12|4179.22|4178.62|4179.47|4178.87|4178.72|4178.12|46
1651045060000|2022-04-27 07:37:40|4179.47|4178.87|4179.97|4179.37|4180.09|4179.49|4179.47|4178.87|47
1651045070000|2022-04-27 07:37:50|4180.09|4179.49|4180.72|4180.12|4180.84|4180.24|4179.97|4179.37|151
1651045080000|2022-04-27 07:38:00|4180.84|4180.24|4181.47|4180.87|4181.47|4180.87|4180.47|4179.87|88
1651045090000|2022-04-27 07:38:10|4181.22|4180.62|4181.97|4181.37|4182.09|4181.49|4181.22|4180.62|58
1651045100000|2022-04-27 07:38:20|4181.84|4181.24|4181.09|4180.49|4181.84|4181.24|4180.84|4180.24|116
1651045110000|2022-04-27 07:38:30|4180.84|4180.24|4181.72|4181.12|4181.72|4181.12|4180.72|4180.12|47
1651045120000|2022-04-27 07:38:40|4181.97|4181.37|4182.72|4182.12|4182.97|4182.37|4181.72|4181.12|118
1651045130000|2022-04-27 07:38:50|4182.84|4182.24|4183.47|4182.87|4183.97|4183.37|4182.72|4182.12|147
1651045140000|2022-04-27 07:39:00|4183.34|4182.74|4185.59|4184.99|4185.72|4185.12|4183.34|4182.74|295
1651045150000|2022-04-27 07:39:10|4185.72|4185.12|4185.97|4185.37|4186.34|4185.74|4185.59|4184.99|149
1651045160000|2022-04-27 07:39:20|4186.09|4185.49|4186.47|4185.87|4187.22|4186.62|4185.72|4185.12|225
1651045170000|2022-04-27 07:39:30|4186.22|4185.62|4187.09|4186.49|4187.09|4186.49|4186.22|4185.62|124
1651045180000|2022-04-27 07:39:40|4186.97|4186.37|4187.22|4186.62|4187.47|4186.87|4186.47|4185.87|71
1651045190000|2022-04-27 07:39:50|4187.34|4186.74|4186.97|4186.37|4187.34|4186.74|4186.72|4186.12|62
1651045200000|2022-04-27 07:40:00|4187.09|4186.49|4188.34|4187.74|4188.47|4187.87|4186.97|4186.37|139
1651045210000|2022-04-27 07:40:10|4188.47|4187.87|4188.59|4187.99|4188.84|4188.24|4188.47|4187.87|74
1651045220000|2022-04-27 07:40:20|4188.72|4188.12|4187.97|4187.37|4189.22|4188.62|4187.97|4187.37|83
1651045230000|2022-04-27 07:40:30|4188.22|4187.62|4187.47|4186.87|4188.22|4187.62|4187.22|4186.62|83
1651045240000|2022-04-27 07:40:40|4187.97|4187.37|4188.09|4187.49|4188.47|4187.87|4187.72|4187.12|73
1651045250000|2022-04-27 07:40:50|4187.97|4187.37|4189.97|4189.37|4190.22|4189.62|4187.97|4187.37|142
1651045260000|2022-04-27 07:41:00|4190.22|4189.62|4189.34|4188.74|4190.47|4189.87|4189.22|4188.62|126
1651045270000|2022-04-27 07:41:10|4189.22|4188.62|4189.97|4189.37|4190.22|4189.62|4189.22|4188.62|85
1651045280000|2022-04-27 07:41:20|4189.84|4189.24|4189.72|4189.12|4190.09|4189.49|4189.47|4188.87|58
1651045290000|2022-04-27 07:41:30|4189.47|4188.87|4189.22|4188.62|4189.97|4189.37|4189.22|4188.62|79
1651045300000|2022-04-27 07:41:40|4189.47|4188.87|4189.97|4189.37|4190.47|4189.87|4189.47|4188.87|88
1651045310000|2022-04-27 07:41:50|4190.09|4189.49|4189.22|4188.62|4190.47|4189.87|4189.22|4188.62|62
1651045320000|2022-04-27 07:42:00|4189.09|4188.49|4187.97|4187.37|4189.22|4188.62|4187.97|4187.37|146
1651045330000|2022-04-27 07:42:10|4187.84|4187.24|4188.97|4188.37|4188.97|4188.37|4187.84|4187.24|71
1651045340000|2022-04-27 07:42:20|4188.72|4188.12|4189.97|4189.37|4189.97|4189.37|4188.72|4188.12|31
1651045350000|2022-04-27 07:42:30|4190.22|4189.62|4189.59|4188.99|4190.47|4189.87|4189.34|4188.74|73
1651045360000|2022-04-27 07:42:40|4189.47|4188.87|4190.59|4189.99|4190.59|4189.99|4189.47|4188.87|52
1651045370000|2022-04-27 07:42:50|4190.47|4189.87|4191.72|4191.12|4191.97|4191.37|4190.47|4189.87|162
1651045380000|2022-04-27 07:43:00|4191.84|4191.24|4190.97|4190.37|4191.84|4191.24|4190.72|4190.12|111
1651045390000|2022-04-27 07:43:10|4190.84|4190.24|4191.97|4191.37|4192.22|4191.62|4190.72|4190.12|48
1651045400000|2022-04-27 07:43:20|4192.09|4191.49|4191.97|4191.37|4192.34|4191.74|4191.72|4191.12|60
1651045410000|2022-04-27 07:43:30|4192.22|4191.62|4192.09|4191.49|4192.47|4191.87|4191.97|4191.37|52
1651045420000|2022-04-27 07:43:40|4192.22|4191.62|4191.09|4190.49|4192.22|4191.62|4190.97|4190.37|44
1651045430000|2022-04-27 07:43:50|4190.97|4190.37|4190.72|4190.12|4191.22|4190.62|4190.22|4189.62|38
1651045440000|2022-04-27 07:44:00|4190.97|4190.37|4190.22|4189.62|4190.97|4190.37|4189.97|4189.37|94
1651045450000|2022-04-27 07:44:10|4190.34|4189.74|4192.22|4191.62|4192.47|4191.87|4190.22|4189.62|61
1651045460000|2022-04-27 07:44:20|4192.47|4191.87|4192.84|4192.24|4193.97|4193.37|4191.84|4191.24|277
1651045470000|2022-04-27 07:44:30|4192.97|4192.37|4192.97|4192.37|4193.09|4192.49|4191.97|4191.37|85
1651045480000|2022-04-27 07:44:40|4192.84|4192.24|4192.34|4191.74|4193.22|4192.62|4192.34|4191.74|35
1651045490000|2022-04-27 07:44:50|4192.09|4191.49|4191.47|4190.87|4192.22|4191.62|4191.22|4190.62|64
1651045500000|2022-04-27 07:45:00|4191.34|4190.74|4192.84|4192.24|4192.97|4192.37|4191.34|4190.74|113
1651045510000|2022-04-27 07:45:10|4192.97|4192.37|4191.72|4191.12|4193.34|4192.74|4191.72|4191.12|275
1651045520000|2022-04-27 07:45:20|4191.84|4191.24|4190.97|4190.37|4191.84|4191.24|4190.72|4190.12|121
1651045530000|2022-04-27 07:45:30|4190.84|4190.24|4190.59|4189.99|4190.97|4190.37|4190.47|4189.87|68
1651045540000|2022-04-27 07:45:40|4190.72|4190.12|4189.97|4189.37|4190.97|4190.37|4189.72|4189.12|87
1651045550000|2022-04-27 07:45:50|4189.84|4189.24|4190.34|4189.74|4190.34|4189.74|4189.47|4188.87|145
1651045560000|2022-04-27 07:46:00|4190.47|4189.87|4191.09|4190.49|4191.22|4190.62|4190.47|4189.87|79
1651045570000|2022-04-27 07:46:10|4190.97|4190.37|4191.84|4191.24|4192.22|4191.62|4190.97|4190.37|71
1651045580000|2022-04-27 07:46:20|4191.97|4191.37|4192.97|4192.37|4193.22|4192.62|4191.84|4191.24|50
1651045590000|2022-04-27 07:46:30|4193.09|4192.49|4193.97|4193.37|4194.22|4193.62|4193.09|4192.49|79
1651045600000|2022-04-27 07:46:40|4194.09|4193.49|4195.97|4195.37|4196.09|4195.49|4193.97|4193.37|222
1651045610000|2022-04-27 07:46:50|4196.59|4195.99|4197.72|4197.12|4197.72|4197.12|4196.59|4195.99|199
1651045620000|2022-04-27 07:47:00|4197.84|4197.24|4197.97|4197.37|4198.47|4197.87|4197.47|4196.87|355
1651045630000|2022-04-27 07:47:10|4198.22|4197.62|4197.97|4197.37|4198.34|4197.74|4197.47|4196.87|221
1651045640000|2022-04-27 07:47:20|4197.72|4197.12|4198.22|4197.62|4198.34|4197.74|4197.59|4196.99|118
1651045650000|2022-04-27 07:47:30|4197.72|4197.12|4197.47|4196.87|4197.84|4197.24|4197.47|4196.87|153
1651045660000|2022-04-27 07:47:40|4197.59|4196.99|4197.97|4197.37|4198.22|4197.62|4197.59|4196.99|39
1651045670000|2022-04-27 07:47:50|4198.09|4197.49|4197.72|4197.12|4198.22|4197.62|4197.47|4196.87|52
1651045680000|2022-04-27 07:48:00|4197.47|4196.87|4196.97|4196.37|4197.97|4197.37|4196.72|4196.12|219
1651045690000|2022-04-27 07:48:10|4197.09|4196.49|4197.59|4196.99|4197.72|4197.12|4196.72|4196.12|94
1651045700000|2022-04-27 07:48:20|4197.72|4197.12|4198.47|4197.87|4198.47|4197.87|4196.97|4196.37|132
1651045710000|2022-04-27 07:48:30|4198.22|4197.62|4200.22|4199.62|4200.47|4199.87|4198.22|4197.62|205
1651045720000|2022-04-27 07:48:40|4200.47|4199.87|4198.97|4198.37|4200.72|4200.12|4198.97|4198.37|100
1651045730000|2022-04-27 07:48:50|4198.84|4198.24|4199.47|4198.87|4199.59|4198.99|4198.72|4198.12|47
1651045740000|2022-04-27 07:49:00|4199.72|4199.12|4197.97|4197.37|4199.72|4199.12|4197.97|4197.37|108
1651045750000|2022-04-27 07:49:10|4197.84|4197.24|4197.72|4197.12|4198.47|4197.87|4197.59|4196.99|67
1651045760000|2022-04-27 07:49:20|4197.59|4196.99|4197.22|4196.62|4197.97|4197.37|4196.97|4196.37|154
1651045770000|2022-04-27 07:49:30|4197.47|4196.87|4197.34|4196.74|4197.47|4196.87|4196.72|4196.12|212
1651045780000|2022-04-27 07:49:40|4197.47|4196.87|4197.84|4197.24|4198.22|4197.62|4197.34|4196.74|38
1651045790000|2022-04-27 07:49:50|4197.97|4197.37|4197.34|4196.74|4197.97|4197.37|4197.22|4196.62|52
1651045800000|2022-04-27 07:50:00|4197.47|4196.87|4198.97|4198.37|4199.22|4198.62|4197.22|4196.62|254
1651045810000|2022-04-27 07:50:10|4198.84|4198.24|4198.47|4197.87|4199.09|4198.49|4198.34|4197.74|29
1651045820000|2022-04-27 07:50:20|4198.72|4198.12|4198.22|4197.62|4199.22|4198.62|4198.22|4197.62|34
1651045830000|2022-04-27 07:50:30|4198.09|4197.49|4199.22|4198.62|4199.47|4198.87|4198.09|4197.49|43
1651045840000|2022-04-27 07:50:40|4199.47|4198.87|4199.72|4199.12|4199.72|4199.12|4199.22|4198.62|49
1651045850000|2022-04-27 07:50:50|4199.59|4198.99|4199.47|4198.87|4199.72|4199.12|4199.34|4198.74|76
1651045860000|2022-04-27 07:51:00|4199.59|4198.99|4200.84|4200.24|4201.09|4200.49|4199.59|4198.99|147
1651045870000|2022-04-27 07:51:10|4201.22|4200.62|4201.72|4201.12|4202.47|4201.87|4200.22|4199.62|205
1651045880000|2022-04-27 07:51:20|4201.47|4200.87|4201.47|4200.87|4201.84|4201.24|4201.47|4200.87|41
1651045890000|2022-04-27 07:51:30|4201.34|4200.74|4201.09|4200.49|4201.47|4200.87|4200.97|4200.37|79
1651045900000|2022-04-27 07:51:40|4200.97|4200.37|4202.47|4201.87|4202.47|4201.87|4200.97|4200.37|87
1651045910000|2022-04-27 07:51:50|4202.59|4201.99|4202.72|4202.12|4202.84|4202.24|4202.22|4201.62|57
1651045920000|2022-04-27 07:52:00|4202.59|4201.99|4201.84|4201.24|4202.97|4202.37|4201.72|4201.12|153
1651045930000|2022-04-27 07:52:10|4201.72|4201.12|4201.09|4200.49|4201.72|4201.12|4200.72|4200.12|125
1651045940000|2022-04-27 07:52:20|4201.34|4200.74|4200.97|4200.37|4201.47|4200.87|4200.72|4200.12|30
1651045950000|2022-04-27 07:52:30|4200.72|4200.12|4200.59|4199.99|4201.22|4200.62|4200.59|4199.99|63
1651045960000|2022-04-27 07:52:40|4200.72|4200.12|4201.22|4200.62|4201.22|4200.62|4200.09|4199.49|105
1651045970000|2022-04-27 07:52:50|4201.09|4200.49|4201.72|4201.12|4201.72|4201.12|4200.84|4200.24|36
1651045980000|2022-04-27 07:53:00|4201.34|4200.74|4203.84|4203.24|4204.09|4203.49|4201.09|4200.49|201
1651045990000|2022-04-27 07:53:10|4203.72|4203.12|4204.22|4203.62|4204.72|4204.12|4203.47|4202.87|142
1651046000000|2022-04-27 07:53:20|4204.09|4203.49|4204.97|4204.37|4205.72|4205.12|4203.97|4203.37|440
1651046010000|2022-04-27 07:53:30|4204.72|4204.12|4204.59|4203.99|4205.22|4204.62|4204.47|4203.87|166
1651046020000|2022-04-27 07:53:40|4204.72|4204.12|4203.47|4202.87|4204.97|4204.37|4203.47|4202.87|120
1651046030000|2022-04-27 07:53:50|4203.72|4203.12|4202.22|4201.62|4203.72|4203.12|4201.97|4201.37|192
1651046040000|2022-04-27 07:54:00|4202.34|4201.74|4203.47|4202.87|4203.47|4202.87|4202.22|4201.62|111
1651046050000|2022-04-27 07:54:10|4202.97|4202.37|4203.72|4203.12|4204.22|4203.62|4202.84|4202.24|77
1651046060000|2022-04-27 07:54:20|4203.97|4203.37|4204.34|4203.74|4204.34|4203.74|4203.59|4202.99|69
1651046070000|2022-04-27 07:54:30|4204.22|4203.62|4204.47|4203.87|4204.47|4203.87|4203.97|4203.37|70
1651046080000|2022-04-27 07:54:40|4204.59|4203.99|4205.72|4205.12|4205.97|4205.37|4204.47|4203.87|175
1651046090000|2022-04-27 07:54:50|4205.59|4204.99|4207.47|4206.87|4207.47|4206.87|4205.59|4204.99|302
1651046100000|2022-04-27 07:55:00|4207.59|4206.99|4207.34|4206.74|4207.72|4207.12|4206.84|4206.24|125
1651046110000|2022-04-27 07:55:10|4207.22|4206.62|4205.72|4205.12|4207.47|4206.87|4205.72|4205.12|132
1651046120000|2022-04-27 07:55:20|4206.22|4205.62|4206.72|4206.12|4207.09|4206.49|4206.22|4205.62|118
1651046130000|2022-04-27 07:55:30|4206.47|4205.87|4206.72|4206.12|4207.59|4206.99|4206.47|4205.87|182
1651046140000|2022-04-27 07:55:40|4206.84|4206.24|4206.72|4206.12|4207.09|4206.49|4206.72|4206.12|38
1651046150000|2022-04-27 07:55:50|4207.22|4206.62|4206.97|4206.37|4207.22|4206.62|4206.72|4206.12|61
1651046160000|2022-04-27 07:56:00|4207.22|4206.62|4208.72|4208.12|4208.97|4208.37|4207.22|4206.62|226
1651046170000|2022-04-27 07:56:10|4208.47|4207.87|4211.47|4210.87|4211.97|4211.37|4208.22|4207.62|879
1651046180000|2022-04-27 07:56:20|4211.72|4211.12|4211.47|4210.87|4212.09|4211.49|4210.47|4209.87|292
1651046190000|2022-04-27 07:56:30|4211.59|4210.99|4212.84|4212.24|4212.97|4212.37|4211.59|4210.99|250
1651046200000|2022-04-27 07:56:40|4212.97|4212.37|4214.22|4213.62|4214.22|4213.62|4212.84|4212.24|318
1651046210000|2022-04-27 07:56:50|4213.97|4213.37|4212.97|4212.37|4214.34|4213.74|4212.97|4212.37|172
1651046220000|2022-04-27 07:57:00|4212.84|4212.24|4212.72|4212.12|4212.97|4212.37|4212.47|4211.87|143
1651046230000|2022-04-27 07:57:10|4212.84|4212.24|4212.72|4212.12|4213.47|4212.87|4212.47|4211.87|209
1651046240000|2022-04-27 07:57:20|4212.59|4211.99|4213.72|4213.12|4213.97|4213.37|4211.72|4211.12|221
1651046250000|2022-04-27 07:57:30|4214.22|4213.62|4213.72|4213.12|4214.22|4213.62|4212.59|4211.99|247
1651046260000|2022-04-27 07:57:40|4213.84|4213.24|4213.97|4213.37|4214.22|4213.62|4213.72|4213.12|77
1651046270000|2022-04-27 07:57:50|4213.72|4213.12|4213.72|4213.12|4214.47|4213.87|4213.47|4212.87|169
1651046280000|2022-04-27 07:58:00|4213.84|4213.24|4212.72|4212.12|4214.22|4213.62|4212.47|4211.87|155
1651046290000|2022-04-27 07:58:10|4212.47|4211.87|4212.97|4212.37|4212.97|4212.37|4211.47|4210.87|156
1651046300000|2022-04-27 07:58:20|4213.22|4212.62|4211.97|4211.37|4213.47|4212.87|4211.97|4211.37|128
1651046310000|2022-04-27 07:58:30|4212.22|4211.62|4211.97|4211.37|4212.34|4211.74|4211.84|4211.24|81
1651046320000|2022-04-27 07:58:40|4212.47|4211.87|4212.47|4211.87|4212.84|4212.24|4211.84|4211.24|245
1651046330000|2022-04-27 07:58:50|4212.22|4211.62|4211.47|4210.87|4212.34|4211.74|4211.47|4210.87|56
1651046340000|2022-04-27 07:59:00|4211.34|4210.74|4211.22|4210.62|4211.72|4211.12|4210.97|4210.37|112
1651046350000|2022-04-27 07:59:10|4211.34|4210.74|4210.72|4210.12|4211.34|4210.74|4210.47|4209.87|161
1651046360000|2022-04-27 07:59:20|4210.59|4209.99|4211.22|4210.62|4211.59|4210.99|4210.59|4209.99|166
1651046370000|2022-04-27 07:59:30|4210.47|4209.87|4210.72|4210.12|4210.97|4210.37|4210.22|4209.62|307
1651046380000|2022-04-27 07:59:40|4210.59|4209.99|4210.59|4209.99|4211.47|4210.87|4210.22|4209.62|95
1651046390000|2022-04-27 07:59:50|4210.72|4210.12|4212.72|4212.12|4212.72|4212.12|4210.72|4210.12|169
1651046400000|2022-04-27 08:00:00|4212.47|4211.87|4212.97|4212.37|4214.22|4213.62|4212.47|4211.87|258
1651046410000|2022-04-27 08:00:10|4212.47|4211.87|4212.59|4211.99|4212.72|4212.12|4211.97|4211.37|165
1651046420000|2022-04-27 08:00:20|4212.47|4211.87|4210.84|4210.24|4212.47|4211.87|4210.72|4210.12|164
1651046430000|2022-04-27 08:00:30|4210.72|4210.12|4210.97|4210.37|4211.47|4210.87|4210.59|4209.99|120
1651046440000|2022-04-27 08:00:40|4210.84|4210.24|4210.59|4209.99|4210.84|4210.24|4209.47|4208.87|182
1651046450000|2022-04-27 08:00:50|4210.47|4209.87|4211.09|4210.49|4211.22|4210.62|4210.47|4209.87|117
1651046460000|2022-04-27 08:01:00|4211.47|4210.87|4211.47|4210.87|4212.72|4212.12|4210.97|4210.37|274
1651046470000|2022-04-27 08:01:10|4211.34|4210.74|4212.47|4211.87|4212.47|4211.87|4211.22|4210.62|146
1651046480000|2022-04-27 08:01:20|4212.72|4212.12|4210.22|4209.62|4212.72|4212.12|4209.97|4209.37|457
1651046490000|2022-04-27 08:01:30|4210.09|4209.49|4211.47|4210.87|4211.72|4211.12|4209.84|4209.24|279
1651046500000|2022-04-27 08:01:40|4211.97|4211.37|4211.22|4210.62|4211.97|4211.37|4211.22|4210.62|167
1651046510000|2022-04-27 08:01:50|4211.34|4210.74|4211.34|4210.74|4211.72|4211.12|4211.22|4210.62|22
1651046520000|2022-04-27 08:02:00|4211.47|4210.87|4211.22|4210.62|4211.47|4210.87|4210.47|4209.87|67
1651046530000|2022-04-27 08:02:10|4211.09|4210.49|4210.97|4210.37|4211.72|4211.12|4210.72|4210.12|138
1651046540000|2022-04-27 08:02:20|4210.59|4209.99|4211.47|4210.87|4211.72|4211.12|4210.59|4209.99|121
1651046550000|2022-04-27 08:02:30|4210.97|4210.37|4210.47|4209.87|4210.97|4210.37|4210.47|4209.87|76
1651046560000|2022-04-27 08:02:40|4210.22|4209.62|4211.22|4210.62|4211.22|4210.62|4209.97|4209.37|119
1651046570000|2022-04-27 08:02:50|4210.97|4210.37|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|58
1651046580000|2022-04-27 08:03:00|4210.72|4210.12|4210.22|4209.62|4210.97|4210.37|4209.97|4209.37|135
1651046590000|2022-04-27 08:03:10|4210.47|4209.87|4210.97|4210.37|4211.22|4210.62|4210.22|4209.62|58
1651046600000|2022-04-27 08:03:20|4210.59|4209.99|4210.47|4209.87|4210.97|4210.37|4210.34|4209.74|124
1651046610000|2022-04-27 08:03:30|4210.59|4209.99|4210.22|4209.62|4210.72|4210.12|4209.97|4209.37|164
1651046620000|2022-04-27 08:03:40|4209.97|4209.37|4209.72|4209.12|4210.22|4209.62|4209.47|4208.87|162
1651046630000|2022-04-27 08:03:50|4209.97|4209.37|4209.22|4208.62|4209.97|4209.37|4208.72|4208.12|125
1651046640000|2022-04-27 08:04:00|4208.97|4208.37|4208.22|4207.62|4209.22|4208.62|4208.22|4207.62|129
1651046650000|2022-04-27 08:04:10|4207.97|4207.37|4207.72|4207.12|4208.22|4207.62|4207.72|4207.12|145
1651046660000|2022-04-27 08:04:20|4207.59|4206.99|4208.72|4208.12|4208.97|4208.37|4206.97|4206.37|200
1651046670000|2022-04-27 08:04:30|4208.47|4207.87|4209.72|4209.12|4210.22|4209.62|4208.47|4207.87|126
1651046680000|2022-04-27 08:04:40|4209.84|4209.24|4209.22|4208.62|4209.84|4209.24|4209.22|4208.62|59
1651046690000|2022-04-27 08:04:50|4208.97|4208.37|4208.84|4208.24|4209.47|4208.87|4208.72|4208.12|44
1651046700000|2022-04-27 08:05:00|4208.72|4208.12|4208.72|4208.12|4208.84|4208.24|4208.47|4207.87|26
1651046710000|2022-04-27 08:05:10|4208.47|4207.87|4207.97|4207.37|4208.84|4208.24|4207.72|4207.12|47
1651046720000|2022-04-27 08:05:20|4207.72|4207.12|4209.47|4208.87|4209.47|4208.87|4207.22|4206.62|221
1651046730000|2022-04-27 08:05:30|4209.22|4208.62|4209.22|4208.62|4209.47|4208.87|4208.72|4208.12|44
1651046740000|2022-04-27 08:05:40|4208.97|4208.37|4209.22|4208.62|4209.47|4208.87|4208.72|4208.12|79
1651046750000|2022-04-27 08:05:50|4208.97|4208.37|4209.22|4208.62|4209.47|4208.87|4208.97|4208.37|32
1651046760000|2022-04-27 08:06:00|4209.09|4208.49|4209.22|4208.62|4209.47|4208.87|4208.84|4208.24|49
1651046770000|2022-04-27 08:06:10|4208.97|4208.37|4208.97|4208.37|4209.22|4208.62|4208.72|4208.12|40
1651046780000|2022-04-27 08:06:20|4208.84|4208.24|4208.47|4207.87|4208.84|4208.24|4207.97|4207.37|69
1651046790000|2022-04-27 08:06:30|4208.34|4207.74|4208.72|4208.12|4208.97|4208.37|4208.22|4207.62|38
1651046800000|2022-04-27 08:06:40|4208.47|4207.87|4209.72|4209.12|4210.97|4210.37|4208.47|4207.87|133
1651046810000|2022-04-27 08:06:50|4209.47|4208.87|4209.22|4208.62|4209.47|4208.87|4208.97|4208.37|27
1651046820000|2022-04-27 08:07:00|4209.47|4208.87|4209.22|4208.62|4209.47|4208.87|4208.97|4208.37|34
1651046830000|2022-04-27 08:07:10|4209.34|4208.74|4209.34|4208.74|4209.84|4209.24|4209.22|4208.62|48
1651046840000|2022-04-27 08:07:20|4209.22|4208.62|4209.47|4208.87|4209.59|4208.99|4208.97|4208.37|30
1651046850000|2022-04-27 08:07:30|4209.59|4208.99|4208.72|4208.12|4209.59|4208.99|4208.22|4207.62|72
1651046860000|2022-04-27 08:07:40|4208.84|4208.24|4208.97|4208.37|4209.09|4208.49|4208.84|4208.24|12
1651046870000|2022-04-27 08:07:50|4208.84|4208.24|4209.59|4208.99|4209.72|4209.12|4208.84|4208.24|61
1651046880000|2022-04-27 08:08:00|4209.34|4208.74|4209.72|4209.12|4209.97|4209.37|4209.22|4208.62|22
1651046890000|2022-04-27 08:08:10|4209.84|4209.24|4208.47|4207.87|4209.97|4209.37|4208.34|4207.74|52
1651046900000|2022-04-27 08:08:20|4208.59|4207.99|4208.59|4207.99|4209.22|4208.62|4208.59|4207.99|58
1651046910000|2022-04-27 08:08:30|4208.47|4207.87|4208.72|4208.12|4208.84|4208.24|4208.47|4207.87|24
1651046920000|2022-04-27 08:08:40|4208.47|4207.87|4208.72|4208.12|4208.97|4208.37|4208.47|4207.87|47
1651046930000|2022-04-27 08:08:50|4208.59|4207.99|4208.72|4208.12|4208.72|4208.12|4208.47|4207.87|15
1651046940000|2022-04-27 08:09:00|4208.84|4208.24|4208.47|4207.87|4209.22|4208.62|4208.47|4207.87|25
1651046950000|2022-04-27 08:09:10|4208.34|4207.74|4206.97|4206.37|4208.34|4207.74|4206.97|4206.37|90
1651046960000|2022-04-27 08:09:20|4206.59|4205.99|4207.22|4206.62|4207.22|4206.62|4206.47|4205.87|62
1651046970000|2022-04-27 08:09:30|4206.97|4206.37|4207.22|4206.62|4207.22|4206.62|4206.72|4206.12|34
1651046980000|2022-04-27 08:09:40|4207.47|4206.87|4207.72|4207.12|4208.47|4207.87|4207.47|4206.87|147
1651046990000|2022-04-27 08:09:50|4207.97|4207.37|4208.72|4208.12|4208.72|4208.12|4207.97|4207.37|52
1651047000000|2022-04-27 08:10:00|4209.22|4208.62|4209.72|4209.12|4210.09|4209.49|4209.22|4208.62|90
1651047010000|2022-04-27 08:10:10|4209.97|4209.37|4210.34|4209.74|4210.97|4210.37|4209.47|4208.87|134
1651047020000|2022-04-27 08:10:20|4210.47|4209.87|4210.22|4209.62|4210.72|4210.12|4209.97|4209.37|123
1651047030000|2022-04-27 08:10:30|4210.34|4209.74|4210.72|4210.12|4210.84|4210.24|4210.34|4209.74|37
1651047040000|2022-04-27 08:10:40|4210.97|4210.37|4211.22|4210.62|4211.47|4210.87|4210.97|4210.37|63
1651047050000|2022-04-27 08:10:50|4211.34|4210.74|4210.97|4210.37|4211.97|4211.37|4210.97|4210.37|111
1651047060000|2022-04-27 08:11:00|4211.09|4210.49|4211.72|4211.12|4211.97|4211.37|4211.09|4210.49|88
1651047070000|2022-04-27 08:11:10|4211.47|4210.87|4211.97|4211.37|4211.97|4211.37|4211.47|4210.87|21
1651047080000|2022-04-27 08:11:20|4211.47|4210.87|4211.47|4210.87|4211.72|4211.12|4211.22|4210.62|46
1651047090000|2022-04-27 08:11:30|4210.97|4210.37|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|99
1651047100000|2022-04-27 08:11:40|4210.59|4209.99|4210.22|4209.62|4210.59|4209.99|4210.09|4209.49|56
1651047110000|2022-04-27 08:11:50|4209.97|4209.37|4210.22|4209.62|4210.34|4209.74|4209.59|4208.99|52
1651047120000|2022-04-27 08:12:00|4210.09|4209.49|4210.22|4209.62|4210.34|4209.74|4210.09|4209.49|19
1651047130000|2022-04-27 08:12:10|4210.09|4209.49|4209.97|4209.37|4210.72|4210.12|4209.34|4208.74|163
1651047140000|2022-04-27 08:12:20|4210.22|4209.62|4210.47|4209.87|4210.47|4209.87|4209.84|4209.24|33
1651047150000|2022-04-27 08:12:30|4210.72|4210.12|4211.97|4211.37|4212.47|4211.87|4210.72|4210.12|75
1651047160000|2022-04-27 08:12:40|4212.09|4211.49|4212.72|4212.12|4212.72|4212.12|4212.09|4211.49|120
1651047170000|2022-04-27 08:12:50|4213.22|4212.62|4214.22|4213.62|4214.72|4214.12|4212.84|4212.24|359
1651047180000|2022-04-27 08:13:00|4214.34|4213.74|4213.72|4213.12|4214.47|4213.87|4213.59|4212.99|119
1651047190000|2022-04-27 08:13:10|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.22|4212.62|88
1651047200000|2022-04-27 08:13:20|4214.22|4213.62|4213.72|4213.12|4214.22|4213.62|4213.47|4212.87|84
1651047210000|2022-04-27 08:13:30|4213.47|4212.87|4213.34|4212.74|4213.84|4213.24|4213.22|4212.62|62
1651047220000|2022-04-27 08:13:40|4213.47|4212.87|4213.47|4212.87|4214.22|4213.62|4213.22|4212.62|95
1651047230000|2022-04-27 08:13:50|4213.22|4212.62|4213.72|4213.12|4213.72|4213.12|4213.22|4212.62|34
1651047240000|2022-04-27 08:14:00|4213.84|4213.24|4213.72|4213.12|4213.97|4213.37|4213.22|4212.62|91
1651047250000|2022-04-27 08:14:10|4213.59|4212.99|4214.47|4213.87|4214.47|4213.87|4213.59|4212.99|43
1651047260000|2022-04-27 08:14:20|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|49
1651047270000|2022-04-27 08:14:30|4216.72|4216.12|4216.72|4216.12|4217.97|4217.37|4216.47|4215.87|948
1651047280000|2022-04-27 08:14:40|4216.84|4216.24|4218.22|4217.62|4218.22|4217.62|4216.84|4216.24|146
1651047290000|2022-04-27 08:14:50|4217.97|4217.37|4217.72|4217.12|4218.09|4217.49|4217.47|4216.87|156
1651047300000|2022-04-27 08:15:00|4217.84|4217.24|4218.72|4218.12|4218.72|4218.12|4217.72|4217.12|311
1651047310000|2022-04-27 08:15:10|4218.47|4217.87|4218.47|4217.87|4218.59|4217.99|4217.72|4217.12|140
1651047320000|2022-04-27 08:15:20|4218.34|4217.74|4217.97|4217.37|4218.47|4217.87|4217.97|4217.37|87
1651047330000|2022-04-27 08:15:30|4218.22|4217.62|4218.22|4217.62|4218.72|4218.12|4218.09|4217.49|279
1651047340000|2022-04-27 08:15:40|4218.47|4217.87|4218.09|4217.49|4218.47|4217.87|4217.97|4217.37|26
1651047350000|2022-04-27 08:15:50|4217.97|4217.37|4217.47|4216.87|4218.34|4217.74|4217.34|4216.74|152
1651047360000|2022-04-27 08:16:00|4217.34|4216.74|4216.97|4216.37|4217.34|4216.74|4216.72|4216.12|72
1651047370000|2022-04-27 08:16:10|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.72|4216.12|109
1651047380000|2022-04-27 08:16:20|4217.22|4216.62|4217.84|4217.24|4217.97|4217.37|4217.22|4216.62|64
1651047390000|2022-04-27 08:16:30|4217.72|4217.12|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|21
1651047400000|2022-04-27 08:16:40|4218.09|4217.49|4218.22|4217.62|4218.47|4217.87|4217.97|4217.37|69
1651047410000|2022-04-27 08:16:50|4217.97|4217.37|4219.72|4219.12|4219.72|4219.12|4217.97|4217.37|393
1651047420000|2022-04-27 08:17:00|4220.47|4219.87|4220.47|4219.87|4220.97|4220.37|4219.97|4219.37|297
1651047430000|2022-04-27 08:17:10|4220.22|4219.62|4220.22|4219.62|4220.47|4219.87|4219.97|4219.37|154
1651047440000|2022-04-27 08:17:20|4219.97|4219.37|4220.09|4219.49|4220.22|4219.62|4219.47|4218.87|85
1651047450000|2022-04-27 08:17:30|4220.22|4219.62|4220.97|4220.37|4220.97|4220.37|4220.09|4219.49|196
1651047460000|2022-04-27 08:17:40|4221.09|4220.49|4220.97|4220.37|4221.22|4220.62|4220.84|4220.24|106
1651047470000|2022-04-27 08:17:50|4221.22|4220.62|4220.72|4220.12|4221.97|4221.37|4220.72|4220.12|159
1651047480000|2022-04-27 08:18:00|4220.47|4219.87|4219.97|4219.37|4220.72|4220.12|4219.47|4218.87|205
1651047490000|2022-04-27 08:18:10|4220.09|4219.49|4219.47|4218.87|4220.47|4219.87|4219.22|4218.62|100
1651047500000|2022-04-27 08:18:20|4219.72|4219.12|4220.72|4220.12|4221.22|4220.62|4219.59|4218.99|271
1651047510000|2022-04-27 08:18:30|4220.59|4219.99|4220.97|4220.37|4221.47|4220.87|4220.59|4219.99|194
1651047520000|2022-04-27 08:18:40|4221.22|4220.62|4220.47|4219.87|4221.22|4220.62|4220.34|4219.74|249
1651047530000|2022-04-27 08:18:50|4220.34|4219.74|4220.34|4219.74|4220.47|4219.87|4220.22|4219.62|41
1651047540000|2022-04-27 08:19:00|4220.22|4219.62|4220.72|4220.12|4221.22|4220.62|4220.22|4219.62|172
1651047550000|2022-04-27 08:19:10|4220.59|4219.99|4221.47|4220.87|4221.47|4220.87|4220.47|4219.87|84
1651047560000|2022-04-27 08:19:20|4221.34|4220.74|4220.97|4220.37|4221.34|4220.74|4220.34|4219.74|109
1651047570000|2022-04-27 08:19:30|4220.72|4220.12|4220.72|4220.12|4220.72|4220.12|4220.47|4219.87|68
1651047580000|2022-04-27 08:19:40|4220.59|4219.99|4220.22|4219.62|4220.72|4220.12|4219.97|4219.37|45
1651047590000|2022-04-27 08:19:50|4220.34|4219.74|4220.22|4219.62|4220.59|4219.99|4220.22|4219.62|42
1651047600000|2022-04-27 08:20:00|4220.47|4219.87|4219.22|4218.62|4220.84|4220.24|4219.22|4218.62|86
1651047610000|2022-04-27 08:20:10|4218.97|4218.37|4219.22|4218.62|4219.47|4218.87|4218.97|4218.37|51
1651047620000|2022-04-27 08:20:20|4219.09|4218.49|4219.09|4218.49|4219.47|4218.87|4219.09|4218.49|39
1651047630000|2022-04-27 08:20:30|4218.97|4218.37|4217.97|4217.37|4218.97|4218.37|4217.72|4217.12|112
1651047640000|2022-04-27 08:20:40|4217.84|4217.24|4217.09|4216.49|4217.97|4217.37|4216.97|4216.37|60
1651047650000|2022-04-27 08:20:50|4216.97|4216.37|4217.97|4217.37|4218.22|4217.62|4216.72|4216.12|114
1651047660000|2022-04-27 08:21:00|4218.09|4217.49|4217.59|4216.99|4218.22|4217.62|4217.34|4216.74|37
1651047670000|2022-04-27 08:21:10|4217.47|4216.87|4217.34|4216.74|4217.47|4216.87|4217.22|4216.62|21
1651047680000|2022-04-27 08:21:20|4217.47|4216.87|4217.22|4216.62|4217.47|4216.87|4217.22|4216.62|37
1651047690000|2022-04-27 08:21:30|4216.84|4216.24|4217.84|4217.24|4217.84|4217.24|4216.84|4216.24|93
1651047700000|2022-04-27 08:21:40|4217.72|4217.12|4218.59|4217.99|4218.72|4218.12|4217.47|4216.87|63
1651047710000|2022-04-27 08:21:50|4218.72|4218.12|4218.72|4218.12|4218.84|4218.24|4218.72|4218.12|28
1651047720000|2022-04-27 08:22:00|4218.97|4218.37|4219.97|4219.37|4219.97|4219.37|4218.97|4218.37|143
1651047730000|2022-04-27 08:22:10|4220.09|4219.49|4221.22|4220.62|4221.22|4220.62|4220.09|4219.49|110
1651047740000|2022-04-27 08:22:20|4220.97|4220.37|4220.47|4219.87|4220.97|4220.37|4220.22|4219.62|58
1651047750000|2022-04-27 08:22:30|4220.59|4219.99|4221.47|4220.87|4221.47|4220.87|4220.59|4219.99|92
1651047760000|2022-04-27 08:22:40|4221.22|4220.62|4220.97|4220.37|4221.22|4220.62|4220.47|4219.87|46
1651047770000|2022-04-27 08:22:50|4221.09|4220.49|4220.97|4220.37|4221.22|4220.62|4220.97|4220.37|22
1651047780000|2022-04-27 08:23:00|4221.09|4220.49|4221.72|4221.12|4221.72|4221.12|4220.97|4220.37|30
1651047790000|2022-04-27 08:23:10|4221.84|4221.24|4221.72|4221.12|4222.22|4221.62|4221.59|4220.99|130
1651047800000|2022-04-27 08:23:20|4221.97|4221.37|4222.22|4221.62|4222.47|4221.87|4221.84|4221.24|49
1651047810000|2022-04-27 08:23:30|4222.09|4221.49|4222.22|4221.62|4222.34|4221.74|4222.09|4221.49|91
1651047820000|2022-04-27 08:23:40|4222.47|4221.87|4222.22|4221.62|4222.47|4221.87|4221.72|4221.12|72
1651047830000|2022-04-27 08:23:50|4221.97|4221.37|4221.97|4221.37|4222.22|4221.62|4221.84|4221.24|52
1651047840000|2022-04-27 08:24:00|4221.84|4221.24|4220.72|4220.12|4222.22|4221.62|4220.59|4219.99|116
1651047850000|2022-04-27 08:24:10|4220.47|4219.87|4220.22|4219.62|4220.47|4219.87|4219.72|4219.12|85
1651047860000|2022-04-27 08:24:20|4219.97|4219.37|4220.34|4219.74|4220.47|4219.87|4219.72|4219.12|108
1651047870000|2022-04-27 08:24:30|4220.47|4219.87|4218.84|4218.24|4220.47|4219.87|4218.84|4218.24|63
1651047880000|2022-04-27 08:24:40|4218.72|4218.12|4217.97|4217.37|4218.97|4218.37|4217.97|4217.37|106
1651047890000|2022-04-27 08:24:50|4218.09|4217.49|4218.47|4217.87|4218.84|4218.24|4217.97|4217.37|46
1651047900000|2022-04-27 08:25:00|4218.34|4217.74|4219.22|4218.62|4219.47|4218.87|4218.22|4217.62|73
1651047910000|2022-04-27 08:25:10|4219.47|4218.87|4219.22|4218.62|4219.72|4219.12|4219.22|4218.62|52
1651047920000|2022-04-27 08:25:20|4219.34|4218.74|4218.72|4218.12|4219.34|4218.74|4218.72|4218.12|28
1651047930000|2022-04-27 08:25:30|4218.59|4217.99|4218.22|4217.62|4218.59|4217.99|4218.09|4217.49|41
1651047940000|2022-04-27 08:25:40|4217.84|4217.24|4216.59|4215.99|4217.84|4217.24|4216.59|4215.99|185
1651047950000|2022-04-27 08:25:50|4216.47|4215.87|4216.59|4215.99|4216.72|4216.12|4216.47|4215.87|36
1651047960000|2022-04-27 08:26:00|4216.72|4216.12|4217.09|4216.49|4217.59|4216.99|4216.72|4216.12|54
1651047970000|2022-04-27 08:26:10|4216.97|4216.37|4216.97|4216.37|4217.09|4216.49|4216.72|4216.12|57
1651047980000|2022-04-27 08:26:20|4216.72|4216.12|4216.84|4216.24|4216.97|4216.37|4216.59|4215.99|30
1651047990000|2022-04-27 08:26:30|4216.72|4216.12|4217.09|4216.49|4217.47|4216.87|4216.72|4216.12|26
1651048000000|2022-04-27 08:26:40|4217.22|4216.62|4217.47|4216.87|4217.47|4216.87|4216.72|4216.12|13
1651048010000|2022-04-27 08:26:50|4217.34|4216.74|4216.97|4216.37|4217.59|4216.99|4216.72|4216.12|41
1651048020000|2022-04-27 08:27:00|4217.22|4216.62|4216.72|4216.12|4217.47|4216.87|4216.72|4216.12|36
1651048030000|2022-04-27 08:27:10|4216.97|4216.37|4217.47|4216.87|4217.47|4216.87|4216.59|4215.99|109
1651048040000|2022-04-27 08:27:20|4217.22|4216.62|4216.72|4216.12|4217.22|4216.62|4216.72|4216.12|88
1651048050000|2022-04-27 08:27:30|4216.84|4216.24|4216.97|4216.37|4217.47|4216.87|4216.72|4216.12|151
1651048060000|2022-04-27 08:27:40|4216.72|4216.12|4216.84|4216.24|4216.97|4216.37|4216.47|4215.87|25
1651048070000|2022-04-27 08:27:50|4216.72|4216.12|4216.72|4216.12|4217.09|4216.49|4216.72|4216.12|65
1651048080000|2022-04-27 08:28:00|4216.59|4215.99|4216.84|4216.24|4216.97|4216.37|4216.47|4215.87|70
1651048090000|2022-04-27 08:28:10|4216.97|4216.37|4217.22|4216.62|4217.72|4217.12|4216.84|4216.24|25
1651048100000|2022-04-27 08:28:20|4217.34|4216.74|4216.59|4215.99|4217.34|4216.74|4216.59|4215.99|56
1651048110000|2022-04-27 08:28:30|4216.47|4215.87|4216.34|4215.74|4216.47|4215.87|4215.97|4215.37|44
1651048120000|2022-04-27 08:28:40|4216.22|4215.62|4216.22|4215.62|4216.34|4215.74|4215.84|4215.24|24
1651048130000|2022-04-27 08:28:50|4216.09|4215.49|4216.22|4215.62|4216.47|4215.87|4215.97|4215.37|29
1651048140000|2022-04-27 08:29:00|4216.34|4215.74|4216.84|4216.24|4217.09|4216.49|4216.34|4215.74|42
1651048150000|2022-04-27 08:29:10|4216.72|4216.12|4216.34|4215.74|4216.84|4216.24|4216.22|4215.62|89
1651048160000|2022-04-27 08:29:20|4216.22|4215.62|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|24
1651048170000|2022-04-27 08:29:30|4216.47|4215.87|4216.22|4215.62|4216.59|4215.99|4216.22|4215.62|52
1651048180000|2022-04-27 08:29:40|4216.09|4215.49|4215.72|4215.12|4216.22|4215.62|4215.47|4214.87|78
1651048190000|2022-04-27 08:29:50|4215.59|4214.99|4214.97|4214.37|4215.59|4214.99|4214.72|4214.12|112
1651048200000|2022-04-27 08:30:00|4215.09|4214.49|4215.97|4215.37|4215.97|4215.37|4215.09|4214.49|62
1651048210000|2022-04-27 08:30:10|4215.84|4215.24|4216.97|4216.37|4216.97|4216.37|4215.72|4215.12|69
1651048220000|2022-04-27 08:30:20|4217.09|4216.49|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|22
1651048230000|2022-04-27 08:30:30|4217.09|4216.49|4216.72|4216.12|4217.09|4216.49|4216.47|4215.87|33
1651048240000|2022-04-27 08:30:40|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.22|4215.62|40
1651048250000|2022-04-27 08:30:50|4216.47|4215.87|4216.72|4216.12|4216.97|4216.37|4216.47|4215.87|27
1651048260000|2022-04-27 08:31:00|4216.59|4215.99|4216.59|4215.99|4216.84|4216.24|4216.47|4215.87|12
1651048270000|2022-04-27 08:31:10|4216.72|4216.12|4215.97|4215.37|4216.72|4216.12|4215.97|4215.37|13
1651048280000|2022-04-27 08:31:20|4216.09|4215.49|4216.09|4215.49|4216.47|4215.87|4215.72|4215.12|31
1651048290000|2022-04-27 08:31:30|4216.22|4215.62|4215.72|4215.12|4216.22|4215.62|4215.72|4215.12|13
1651048300000|2022-04-27 08:31:40|4215.84|4215.24|4215.47|4214.87|4215.84|4215.24|4215.47|4214.87|23
1651048310000|2022-04-27 08:31:50|4215.59|4214.99|4214.97|4214.37|4215.72|4215.12|4214.97|4214.37|38
1651048320000|2022-04-27 08:32:00|4214.72|4214.12|4213.97|4213.37|4215.22|4214.62|4213.97|4213.37|75
1651048330000|2022-04-27 08:32:10|4214.22|4213.62|4214.59|4213.99|4214.72|4214.12|4214.22|4213.62|36
1651048340000|2022-04-27 08:32:20|4214.47|4213.87|4213.97|4213.37|4215.22|4214.62|4213.97|4213.37|51
1651048350000|2022-04-27 08:32:30|4214.09|4213.49|4213.59|4212.99|4214.09|4213.49|4213.47|4212.87|65
1651048360000|2022-04-27 08:32:40|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|60
1651048370000|2022-04-27 08:32:50|4213.97|4213.37|4213.22|4212.62|4213.97|4213.37|4213.22|4212.62|51
1651048380000|2022-04-27 08:33:00|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.22|4212.62|27
1651048390000|2022-04-27 08:33:10|4213.59|4212.99|4212.84|4212.24|4213.72|4213.12|4212.84|4212.24|80
1651048400000|2022-04-27 08:33:20|4212.72|4212.12|4211.97|4211.37|4212.84|4212.24|4211.97|4211.37|54
1651048410000|2022-04-27 08:33:30|4212.22|4211.62|4212.22|4211.62|4212.34|4211.74|4211.97|4211.37|56
1651048420000|2022-04-27 08:33:40|4212.59|4211.99|4212.22|4211.62|4212.72|4212.12|4212.22|4211.62|32
1651048430000|2022-04-27 08:33:50|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.22|4211.62|50
1651048440000|2022-04-27 08:34:00|4212.97|4212.37|4211.47|4210.87|4212.97|4212.37|4211.22|4210.62|272
1651048450000|2022-04-27 08:34:10|4211.72|4211.12|4211.72|4211.12|4212.22|4211.62|4211.47|4210.87|172
1651048460000|2022-04-27 08:34:20|4211.47|4210.87|4211.47|4210.87|4211.59|4210.99|4211.34|4210.74|35
1651048470000|2022-04-27 08:34:30|4211.72|4211.12|4211.97|4211.37|4211.97|4211.37|4211.47|4210.87|140
1651048480000|2022-04-27 08:34:40|4211.72|4211.12|4211.22|4210.62|4211.97|4211.37|4211.22|4210.62|47
1651048490000|2022-04-27 08:34:50|4211.34|4210.74|4210.97|4210.37|4211.34|4210.74|4210.97|4210.37|30
1651048500000|2022-04-27 08:35:00|4210.72|4210.12|4209.97|4209.37|4210.72|4210.12|4209.97|4209.37|102
1651048510000|2022-04-27 08:35:10|4209.72|4209.12|4209.72|4209.12|4210.09|4209.49|4209.72|4209.12|63
1651048520000|2022-04-27 08:35:20|4209.59|4208.99|4210.22|4209.62|4210.22|4209.62|4209.59|4208.99|47
1651048530000|2022-04-27 08:35:30|4210.47|4209.87|4210.09|4209.49|4210.47|4209.87|4210.09|4209.49|31
1651048540000|2022-04-27 08:35:40|4210.22|4209.62|4209.84|4209.24|4210.47|4209.87|4209.47|4208.87|21
1651048550000|2022-04-27 08:35:50|4209.72|4209.12|4210.09|4209.49|4210.22|4209.62|4209.47|4208.87|31
1651048560000|2022-04-27 08:36:00|4210.22|4209.62|4209.97|4209.37|4210.47|4209.87|4209.97|4209.37|42
1651048570000|2022-04-27 08:36:10|4210.09|4209.49|4210.47|4209.87|4210.47|4209.87|4209.97|4209.37|34
1651048580000|2022-04-27 08:36:20|4210.72|4210.12|4211.47|4210.87|4211.97|4211.37|4210.72|4210.12|92
1651048590000|2022-04-27 08:36:30|4211.72|4211.12|4212.22|4211.62|4212.22|4211.62|4211.72|4211.12|88
1651048600000|2022-04-27 08:36:40|4211.97|4211.37|4212.47|4211.87|4212.47|4211.87|4211.97|4211.37|59
1651048610000|2022-04-27 08:36:50|4212.59|4211.99|4213.22|4212.62|4213.22|4212.62|4212.34|4211.74|46
1651048620000|2022-04-27 08:37:00|4212.97|4212.37|4212.59|4211.99|4213.34|4212.74|4212.34|4211.74|84
1651048630000|2022-04-27 08:37:10|4212.47|4211.87|4211.47|4210.87|4212.59|4211.99|4211.47|4210.87|17
1651048640000|2022-04-27 08:37:20|4211.34|4210.74|4211.97|4211.37|4212.72|4212.12|4211.34|4210.74|181
1651048650000|2022-04-27 08:37:30|4212.22|4211.62|4212.47|4211.87|4212.47|4211.87|4211.97|4211.37|16
1651048660000|2022-04-27 08:37:40|4212.72|4212.12|4213.72|4213.12|4213.72|4213.12|4212.72|4212.12|62
1651048670000|2022-04-27 08:37:50|4213.47|4212.87|4212.72|4212.12|4213.47|4212.87|4212.72|4212.12|32
1651048680000|2022-04-27 08:38:00|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|27
1651048690000|2022-04-27 08:38:10|4211.97|4211.37|4210.22|4209.62|4211.97|4211.37|4210.22|4209.62|44
1651048700000|2022-04-27 08:38:20|4210.34|4209.74|4210.22|4209.62|4210.34|4209.74|4209.97|4209.37|29
1651048710000|2022-04-27 08:38:30|4210.34|4209.74|4211.22|4210.62|4211.47|4210.87|4210.34|4209.74|60
1651048720000|2022-04-27 08:38:40|4211.47|4210.87|4212.22|4211.62|4212.22|4211.62|4211.47|4210.87|21
1651048730000|2022-04-27 08:38:50|4211.72|4211.12|4212.47|4211.87|4212.47|4211.87|4211.72|4211.12|58
1651048740000|2022-04-27 08:39:00|4212.59|4211.99|4213.22|4212.62|4213.34|4212.74|4212.59|4211.99|35
1651048750000|2022-04-27 08:39:10|4212.97|4212.37|4213.22|4212.62|4213.22|4212.62|4212.97|4212.37|21
1651048760000|2022-04-27 08:39:20|4213.09|4212.49|4213.22|4212.62|4213.47|4212.87|4212.97|4212.37|8
1651048770000|2022-04-27 08:39:30|4212.97|4212.37|4213.22|4212.62|4213.34|4212.74|4212.97|4212.37|23
1651048780000|2022-04-27 08:39:40|4213.34|4212.74|4212.22|4211.62|4213.47|4212.87|4212.22|4211.62|30
1651048790000|2022-04-27 08:39:50|4211.97|4211.37|4212.97|4212.37|4212.97|4212.37|4211.97|4211.37|40
1651048800000|2022-04-27 08:40:00|4213.22|4212.62|4213.72|4213.12|4213.97|4213.37|4213.22|4212.62|31
1651048810000|2022-04-27 08:40:10|4213.84|4213.24|4213.47|4212.87|4213.84|4213.24|4213.47|4212.87|14
1651048820000|2022-04-27 08:40:20|4213.72|4213.12|4214.47|4213.87|4214.47|4213.87|4213.59|4212.99|22
1651048830000|2022-04-27 08:40:30|4214.34|4213.74|4214.22|4213.62|4214.72|4214.12|4214.22|4213.62|25
1651048840000|2022-04-27 08:40:40|4213.97|4213.37|4214.34|4213.74|4214.34|4213.74|4213.72|4213.12|58
1651048850000|2022-04-27 08:40:50|4214.22|4213.62|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|31
1651048860000|2022-04-27 08:41:00|4214.09|4213.49|4214.72|4214.12|4214.84|4214.24|4214.09|4213.49|64
1651048870000|2022-04-27 08:41:10|4214.84|4214.24|4214.22|4213.62|4214.97|4214.37|4214.22|4213.62|42
1651048880000|2022-04-27 08:41:20|4214.47|4213.87|4214.09|4213.49|4214.47|4213.87|4214.09|4213.49|9
1651048890000|2022-04-27 08:41:30|4214.22|4213.62|4214.09|4213.49|4214.47|4213.87|4214.09|4213.49|30
1651048900000|2022-04-27 08:41:40|4213.97|4213.37|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|8
1651048910000|2022-04-27 08:41:50|4213.84|4213.24|4213.47|4212.87|4213.97|4213.37|4213.22|4212.62|54
1651048920000|2022-04-27 08:42:00|4213.22|4212.62|4213.22|4212.62|4214.22|4213.62|4213.22|4212.62|94
1651048930000|2022-04-27 08:42:10|4212.97|4212.37|4212.59|4211.99|4212.97|4212.37|4212.59|4211.99|26
1651048940000|2022-04-27 08:42:20|4212.72|4212.12|4213.09|4212.49|4213.22|4212.62|4212.72|4212.12|18
1651048950000|2022-04-27 08:42:30|4213.22|4212.62|4213.22|4212.62|4214.22|4213.62|4213.09|4212.49|99
1651048960000|2022-04-27 08:42:40|4213.34|4212.74|4213.47|4212.87|4213.72|4213.12|4213.22|4212.62|49
1651048970000|2022-04-27 08:42:50|4213.72|4213.12|4213.47|4212.87|4213.97|4213.37|4213.47|4212.87|61
1651048980000|2022-04-27 08:43:00|4213.34|4212.74|4213.22|4212.62|4213.34|4212.74|4212.72|4212.12|72
1651048990000|2022-04-27 08:43:10|4213.09|4212.49|4213.22|4212.62|4213.22|4212.62|4212.97|4212.37|5
1651049000000|2022-04-27 08:43:20|4213.34|4212.74|4213.22|4212.62|4213.72|4213.12|4213.22|4212.62|48
1651049010000|2022-04-27 08:43:30|4213.47|4212.87|4213.22|4212.62|4213.47|4212.87|4213.22|4212.62|25
1651049020000|2022-04-27 08:43:40|4213.34|4212.74|4213.34|4212.74|4213.72|4213.12|4213.22|4212.62|40
1651049030000|2022-04-27 08:43:50|4213.47|4212.87|4213.09|4212.49|4213.47|4212.87|4213.09|4212.49|3
1651049040000|2022-04-27 08:44:00|4212.97|4212.37|4213.09|4212.49|4213.47|4212.87|4212.97|4212.37|12
1651049050000|2022-04-27 08:44:10|4212.97|4212.37|4213.09|4212.49|4213.22|4212.62|4212.72|4212.12|15
1651049060000|2022-04-27 08:44:20|4212.97|4212.37|4212.59|4211.99|4212.97|4212.37|4212.22|4211.62|47
1651049070000|2022-04-27 08:44:30|4212.72|4212.12|4212.97|4212.37|4213.47|4212.87|4212.72|4212.12|33
1651049080000|2022-04-27 08:44:40|4213.09|4212.49|4212.22|4211.62|4213.09|4212.49|4212.22|4211.62|26
1651049090000|2022-04-27 08:44:50|4212.09|4211.49|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|20
1651049100000|2022-04-27 08:45:00|4212.09|4211.49|4210.34|4209.74|4212.22|4211.62|4209.72|4209.12|140
1651049110000|2022-04-27 08:45:10|4210.47|4209.87|4209.22|4208.62|4210.47|4209.87|4209.22|4208.62|26
1651049120000|2022-04-27 08:45:20|4208.97|4208.37|4210.47|4209.87|4210.47|4209.87|4208.72|4208.12|179
1651049130000|2022-04-27 08:45:30|4210.97|4210.37|4210.72|4210.12|4211.22|4210.62|4210.72|4210.12|24
1651049140000|2022-04-27 08:45:40|4210.84|4210.24|4210.47|4209.87|4211.34|4210.74|4210.47|4209.87|29
1651049150000|2022-04-27 08:45:50|4210.22|4209.62|4209.97|4209.37|4210.47|4209.87|4209.97|4209.37|20
1651049160000|2022-04-27 08:46:00|4210.22|4209.62|4209.22|4208.62|4210.22|4209.62|4208.97|4208.37|61
1651049170000|2022-04-27 08:46:10|4209.09|4208.49|4208.72|4208.12|4209.22|4208.62|4208.72|4208.12|11
1651049180000|2022-04-27 08:46:20|4208.84|4208.24|4208.97|4208.37|4208.97|4208.37|4208.72|4208.12|3
1651049190000|2022-04-27 08:46:30|4208.47|4207.87|4208.34|4207.74|4208.72|4208.12|4207.47|4206.87|90
1651049200000|2022-04-27 08:46:40|4208.47|4207.87|4207.34|4206.74|4208.47|4207.87|4207.22|4206.62|53
1651049210000|2022-04-27 08:46:50|4207.47|4206.87|4208.22|4207.62|4208.22|4207.62|4207.22|4206.62|30
1651049220000|2022-04-27 08:47:00|4208.34|4207.74|4207.72|4207.12|4208.34|4207.74|4207.22|4206.62|54
1651049230000|2022-04-27 08:47:10|4207.84|4207.24|4207.22|4206.62|4207.84|4207.24|4207.22|4206.62|75
1651049240000|2022-04-27 08:47:20|4206.84|4206.24|4206.47|4205.87|4206.97|4206.37|4205.97|4205.37|142
1651049250000|2022-04-27 08:47:30|4206.59|4205.99|4206.22|4205.62|4206.59|4205.99|4205.97|4205.37|39
1651049260000|2022-04-27 08:47:40|4205.84|4205.24|4206.47|4205.87|4206.97|4206.37|4205.84|4205.24|111
1651049270000|2022-04-27 08:47:50|4206.59|4205.99|4206.84|4206.24|4207.22|4206.62|4206.59|4205.99|67
1651049280000|2022-04-27 08:48:00|4206.97|4206.37|4207.72|4207.12|4207.72|4207.12|4206.72|4206.12|63
1651049290000|2022-04-27 08:48:10|4207.84|4207.24|4207.84|4207.24|4208.22|4207.62|4207.72|4207.12|39
1651049300000|2022-04-27 08:48:20|4207.72|4207.12|4207.97|4207.37|4208.34|4207.74|4207.72|4207.12|24
1651049310000|2022-04-27 08:48:30|4207.84|4207.24|4205.22|4204.62|4207.84|4207.24|4204.72|4204.12|291
1651049320000|2022-04-27 08:48:40|4205.97|4205.37|4205.47|4204.87|4206.47|4205.87|4205.22|4204.62|273
1651049330000|2022-04-27 08:48:50|4205.22|4204.62|4205.47|4204.87|4205.47|4204.87|4205.22|4204.62|47
1651049340000|2022-04-27 08:49:00|4205.72|4205.12|4205.84|4205.24|4205.97|4205.37|4205.47|4204.87|43
1651049350000|2022-04-27 08:49:10|4205.72|4205.12|4206.72|4206.12|4206.97|4206.37|4205.72|4205.12|100
1651049360000|2022-04-27 08:49:20|4206.84|4206.24|4206.22|4205.62|4206.97|4206.37|4206.22|4205.62|18
1651049370000|2022-04-27 08:49:30|4206.34|4205.74|4206.47|4205.87|4206.72|4206.12|4206.34|4205.74|14
1651049380000|2022-04-27 08:49:40|4206.22|4205.62|4206.84|4206.24|4206.84|4206.24|4205.97|4205.37|40
1651049390000|2022-04-27 08:49:50|4206.72|4206.12|4206.59|4205.99|4206.97|4206.37|4206.47|4205.87|20
1651049400000|2022-04-27 08:50:00|4206.72|4206.12|4205.84|4205.24|4206.72|4206.12|4205.47|4204.87|53
1651049410000|2022-04-27 08:50:10|4205.72|4205.12|4205.22|4204.62|4205.84|4205.24|4204.47|4203.87|172
1651049420000|2022-04-27 08:50:20|4205.34|4204.74|4205.22|4204.62|4205.97|4205.37|4204.72|4204.12|184
1651049430000|2022-04-27 08:50:30|4205.34|4204.74|4205.47|4204.87|4205.84|4205.24|4205.22|4204.62|50
1651049440000|2022-04-27 08:50:40|4205.59|4204.99|4205.47|4204.87|4205.59|4204.99|4205.34|4204.74|29
1651049450000|2022-04-27 08:50:50|4205.72|4205.12|4205.84|4205.24|4205.97|4205.37|4205.47|4204.87|35
1651049460000|2022-04-27 08:51:00|4205.97|4205.37|4206.47|4205.87|4206.59|4205.99|4205.97|4205.37|32
1651049470000|2022-04-27 08:51:10|4206.34|4205.74|4206.09|4205.49|4206.47|4205.87|4206.09|4205.49|27
1651049480000|2022-04-27 08:51:20|4206.22|4205.62|4206.47|4205.87|4206.47|4205.87|4205.97|4205.37|15
1651049490000|2022-04-27 08:51:30|4206.72|4206.12|4206.72|4206.12|4206.84|4206.24|4206.47|4205.87|44
1651049500000|2022-04-27 08:51:40|4206.84|4206.24|4207.09|4206.49|4207.09|4206.49|4206.72|4206.12|15
1651049510000|2022-04-27 08:51:50|4206.97|4206.37|4206.09|4205.49|4206.97|4206.37|4206.09|4205.49|45
1651049520000|2022-04-27 08:52:00|4205.97|4205.37|4205.72|4205.12|4205.97|4205.37|4205.22|4204.62|44
1651049530000|2022-04-27 08:52:10|4205.59|4204.99|4205.34|4204.74|4206.09|4205.49|4205.34|4204.74|39
1651049540000|2022-04-27 08:52:20|4205.22|4204.62|4205.97|4205.37|4206.22|4205.62|4205.22|4204.62|30
1651049550000|2022-04-27 08:52:30|4206.09|4205.49|4206.22|4205.62|4206.22|4205.62|4205.97|4205.37|8
1651049560000|2022-04-27 08:52:40|4205.97|4205.37|4205.72|4205.12|4205.97|4205.37|4205.72|4205.12|22
1651049570000|2022-04-27 08:52:50|4205.59|4204.99|4205.72|4205.12|4205.84|4205.24|4205.47|4204.87|23
1651049580000|2022-04-27 08:53:00|4205.59|4204.99|4206.22|4205.62|4206.22|4205.62|4205.47|4204.87|58
1651049590000|2022-04-27 08:53:10|4206.34|4205.74|4206.47|4205.87|4206.97|4206.37|4206.34|4205.74|110
1651049600000|2022-04-27 08:53:20|4206.72|4206.12|4206.72|4206.12|4206.97|4206.37|4206.47|4205.87|27
1651049610000|2022-04-27 08:53:30|4206.97|4206.37|4207.22|4206.62|4207.22|4206.62|4206.97|4206.37|41
1651049620000|2022-04-27 08:53:40|4207.47|4206.87|4207.47|4206.87|4207.72|4207.12|4207.47|4206.87|10
1651049630000|2022-04-27 08:53:50|4207.59|4206.99|4207.97|4207.37|4207.97|4207.37|4207.47|4206.87|24
1651049640000|2022-04-27 08:54:00|4207.84|4207.24|4209.09|4208.49|4209.09|4208.49|4207.84|4207.24|66
1651049650000|2022-04-27 08:54:10|4209.22|4208.62|4209.09|4208.49|4209.22|4208.62|4208.59|4207.99|40
1651049660000|2022-04-27 08:54:20|4209.22|4208.62|4208.97|4208.37|4209.22|4208.62|4208.84|4208.24|98
1651049670000|2022-04-27 08:54:30|4208.72|4208.12|4208.72|4208.12|4208.97|4208.37|4208.72|4208.12|30
1651049680000|2022-04-27 08:54:40|4208.97|4208.37|4208.22|4207.62|4208.97|4208.37|4208.22|4207.62|32
1651049690000|2022-04-27 08:54:50|4208.09|4207.49|4207.47|4206.87|4208.09|4207.49|4207.47|4206.87|35
1651049700000|2022-04-27 08:55:00|4207.59|4206.99|4208.22|4207.62|4208.22|4207.62|4207.59|4206.99|42
1651049710000|2022-04-27 08:55:10|4208.09|4207.49|4208.09|4207.49|4208.22|4207.62|4207.97|4207.37|17
1651049720000|2022-04-27 08:55:20|4208.22|4207.62|4207.84|4207.24|4208.22|4207.62|4207.84|4207.24|7
1651049730000|2022-04-27 08:55:30|4207.97|4207.37|4207.97|4207.37|4207.97|4207.37|4207.72|4207.12|2
1651049740000|2022-04-27 08:55:40|4207.84|4207.24|4208.47|4207.87|4208.47|4207.87|4207.84|4207.24|19
1651049750000|2022-04-27 08:55:50|4208.22|4207.62|4207.97|4207.37|4208.47|4207.87|4207.97|4207.37|21
1651049760000|2022-04-27 08:56:00|4207.84|4207.24|4207.47|4206.87|4208.22|4207.62|4207.47|4206.87|15
1651049770000|2022-04-27 08:56:10|4207.59|4206.99|4208.72|4208.12|4208.72|4208.12|4207.47|4206.87|46
1651049780000|2022-04-27 08:56:20|4208.47|4207.87|4210.97|4210.37|4212.22|4211.62|4208.47|4207.87|389
1651049790000|2022-04-27 08:56:30|4210.84|4210.24|4209.22|4208.62|4210.97|4210.37|4209.22|4208.62|143
1651049800000|2022-04-27 08:56:40|4209.47|4208.87|4209.72|4209.12|4210.22|4209.62|4209.22|4208.62|62
1651049810000|2022-04-27 08:56:50|4209.84|4209.24|4212.09|4211.49|4213.22|4212.62|4209.84|4209.24|214
1651049820000|2022-04-27 08:57:00|4212.22|4211.62|4212.22|4211.62|4214.34|4213.74|4211.97|4211.37|195
1651049830000|2022-04-27 08:57:10|4212.47|4211.87|4213.47|4212.87|4213.47|4212.87|4212.34|4211.74|48
1651049840000|2022-04-27 08:57:20|4213.59|4212.99|4212.97|4212.37|4213.72|4213.12|4212.84|4212.24|64
1651049850000|2022-04-27 08:57:30|4212.84|4212.24|4212.72|4212.12|4212.84|4212.24|4212.47|4211.87|66
1651049860000|2022-04-27 08:57:40|4212.84|4212.24|4212.72|4212.12|4212.97|4212.37|4212.22|4211.62|69
1651049870000|2022-04-27 08:57:50|4212.59|4211.99|4211.47|4210.87|4212.84|4212.24|4211.47|4210.87|32
1651049880000|2022-04-27 08:58:00|4211.34|4210.74|4211.47|4210.87|4212.22|4211.62|4211.22|4210.62|150
1651049890000|2022-04-27 08:58:10|4211.34|4210.74|4210.97|4210.37|4211.59|4210.99|4210.72|4210.12|64
1651049900000|2022-04-27 08:58:20|4210.84|4210.24|4210.59|4209.99|4210.97|4210.37|4210.59|4209.99|28
1651049910000|2022-04-27 08:58:30|4210.72|4210.12|4211.72|4211.12|4211.97|4211.37|4210.47|4209.87|48
1651049920000|2022-04-27 08:58:40|4211.84|4211.24|4212.22|4211.62|4212.22|4211.62|4211.59|4210.99|19
1651049930000|2022-04-27 08:58:50|4212.47|4211.87|4212.09|4211.49|4212.72|4212.12|4212.09|4211.49|59
1651049940000|2022-04-27 08:59:00|4212.22|4211.62|4211.59|4210.99|4212.22|4211.62|4211.47|4210.87|31
1651049950000|2022-04-27 08:59:10|4211.47|4210.87|4209.97|4209.37|4211.59|4210.99|4209.97|4209.37|44
1651049960000|2022-04-27 08:59:20|4210.09|4209.49|4210.34|4209.74|4210.59|4209.99|4209.97|4209.37|17
1651049970000|2022-04-27 08:59:30|4210.22|4209.62|4210.47|4209.87|4210.47|4209.87|4209.97|4209.37|10
1651049980000|2022-04-27 08:59:40|4210.34|4209.74|4210.47|4209.87|4210.59|4209.99|4210.34|4209.74|19
1651049990000|2022-04-27 08:59:50|4209.97|4209.37|4209.72|4209.12|4210.09|4209.49|4209.72|4209.12|23
1651050000000|2022-04-27 09:00:00|4209.22|4208.62|4208.97|4208.37|4209.72|4209.12|4208.72|4208.12|80
1651050010000|2022-04-27 09:00:10|4208.84|4208.24|4208.97|4208.37|4209.72|4209.12|4208.72|4208.12|45
1651050020000|2022-04-27 09:00:20|4209.22|4208.62|4209.72|4209.12|4209.97|4209.37|4209.22|4208.62|40
1651050030000|2022-04-27 09:00:30|4209.84|4209.24|4210.72|4210.12|4210.72|4210.12|4209.72|4209.12|16
1651050040000|2022-04-27 09:00:40|4210.84|4210.24|4210.34|4209.74|4211.09|4210.49|4210.34|4209.74|97
1651050050000|2022-04-27 09:00:50|4210.47|4209.87|4210.22|4209.62|4210.47|4209.87|4209.97|4209.37|73
1651050060000|2022-04-27 09:01:00|4209.97|4209.37|4210.84|4210.24|4211.22|4210.62|4209.97|4209.37|38
1651050070000|2022-04-27 09:01:10|4210.97|4210.37|4212.22|4211.62|4212.34|4211.74|4210.97|4210.37|49
1651050080000|2022-04-27 09:01:20|4211.97|4211.37|4212.22|4211.62|4212.34|4211.74|4211.97|4211.37|11
1651050090000|2022-04-27 09:01:30|4212.97|4212.37|4212.72|4212.12|4212.97|4212.37|4212.47|4211.87|73
1651050100000|2022-04-27 09:01:40|4212.47|4211.87|4212.97|4212.37|4212.97|4212.37|4212.47|4211.87|23
1651050110000|2022-04-27 09:01:50|4212.72|4212.12|4213.97|4213.37|4213.97|4213.37|4212.72|4212.12|60
1651050120000|2022-04-27 09:02:00|4213.72|4213.12|4212.97|4212.37|4213.72|4213.12|4212.72|4212.12|97
1651050130000|2022-04-27 09:02:10|4213.22|4212.62|4212.09|4211.49|4213.22|4212.62|4211.97|4211.37|48
1651050140000|2022-04-27 09:02:20|4211.97|4211.37|4212.22|4211.62|4212.22|4211.62|4211.84|4211.24|31
1651050150000|2022-04-27 09:02:30|4212.34|4211.74|4211.97|4211.37|4212.84|4212.24|4211.97|4211.37|34
1651050160000|2022-04-27 09:02:40|4212.09|4211.49|4212.84|4212.24|4212.97|4212.37|4211.97|4211.37|18
1651050170000|2022-04-27 09:02:50|4212.97|4212.37|4212.34|4211.74|4213.09|4212.49|4212.22|4211.62|45
1651050180000|2022-04-27 09:03:00|4212.22|4211.62|4212.72|4212.12|4212.97|4212.37|4212.22|4211.62|28
1651050190000|2022-04-27 09:03:10|4212.84|4212.24|4212.72|4212.12|4212.97|4212.37|4212.47|4211.87|45
1651050200000|2022-04-27 09:03:20|4212.97|4212.37|4212.84|4212.24|4213.22|4212.62|4212.84|4212.24|71
1651050210000|2022-04-27 09:03:30|4212.97|4212.37|4211.97|4211.37|4212.97|4212.37|4211.72|4211.12|84
1651050220000|2022-04-27 09:03:40|4212.09|4211.49|4212.34|4211.74|4212.97|4212.37|4212.09|4211.49|52
1651050230000|2022-04-27 09:03:50|4212.47|4211.87|4211.97|4211.37|4212.84|4212.24|4211.97|4211.37|30
1651050240000|2022-04-27 09:04:00|4212.09|4211.49|4212.22|4211.62|4212.22|4211.62|4211.72|4211.12|54
1651050250000|2022-04-27 09:04:10|4212.34|4211.74|4212.72|4212.12|4212.72|4212.12|4212.22|4211.62|85
1651050260000|2022-04-27 09:04:20|4212.59|4211.99|4211.72|4211.12|4212.59|4211.99|4211.72|4211.12|44
1651050270000|2022-04-27 09:04:30|4211.97|4211.37|4211.47|4210.87|4212.09|4211.49|4211.22|4210.62|88
1651050280000|2022-04-27 09:04:40|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.47|4210.87|123
1651050290000|2022-04-27 09:04:50|4211.72|4211.12|4211.47|4210.87|4212.22|4211.62|4211.47|4210.87|35
1651050300000|2022-04-27 09:05:00|4211.72|4211.12|4211.97|4211.37|4212.47|4211.87|4211.72|4211.12|50
1651050310000|2022-04-27 09:05:10|4211.72|4211.12|4211.84|4211.24|4212.22|4211.62|4211.72|4211.12|25
1651050320000|2022-04-27 09:05:20|4211.97|4211.37|4211.97|4211.37|4212.22|4211.62|4211.84|4211.24|19
1651050330000|2022-04-27 09:05:30|4212.22|4211.62|4212.22|4211.62|4212.47|4211.87|4211.97|4211.37|30
1651050340000|2022-04-27 09:05:40|4212.09|4211.49|4211.72|4211.12|4212.22|4211.62|4211.72|4211.12|17
1651050350000|2022-04-27 09:05:50|4211.84|4211.24|4211.97|4211.37|4211.97|4211.37|4211.47|4210.87|29
1651050360000|2022-04-27 09:06:00|4211.84|4211.24|4212.22|4211.62|4212.72|4212.12|4211.84|4211.24|80
1651050370000|2022-04-27 09:06:10|4212.34|4211.74|4212.09|4211.49|4212.34|4211.74|4212.09|4211.49|53
1651050380000|2022-04-27 09:06:20|4212.22|4211.62|4212.97|4212.37|4212.97|4212.37|4212.22|4211.62|37
1651050390000|2022-04-27 09:06:30|4213.09|4212.49|4212.97|4212.37|4213.22|4212.62|4212.84|4212.24|40
1651050400000|2022-04-27 09:06:40|4213.09|4212.49|4212.59|4211.99|4213.09|4212.49|4212.22|4211.62|25
1651050410000|2022-04-27 09:06:50|4212.72|4212.12|4211.97|4211.37|4212.72|4212.12|4211.72|4211.12|22
1651050420000|2022-04-27 09:07:00|4211.84|4211.24|4212.47|4211.87|4212.84|4212.24|4211.59|4210.99|63
1651050430000|2022-04-27 09:07:10|4212.59|4211.99|4213.72|4213.12|4213.72|4213.12|4212.59|4211.99|25
1651050440000|2022-04-27 09:07:20|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4212.97|4212.37|26
1651050450000|2022-04-27 09:07:30|4213.72|4213.12|4214.22|4213.62|4214.72|4214.12|4213.59|4212.99|103
1651050460000|2022-04-27 09:07:40|4213.97|4213.37|4213.34|4212.74|4213.97|4213.37|4213.22|4212.62|35
1651050470000|2022-04-27 09:07:50|4213.22|4212.62|4212.97|4212.37|4213.34|4212.74|4212.97|4212.37|19
1651050480000|2022-04-27 09:08:00|4212.72|4212.12|4212.59|4211.99|4212.72|4212.12|4212.22|4211.62|57
1651050490000|2022-04-27 09:08:10|4212.72|4212.12|4213.22|4212.62|4213.72|4213.12|4212.72|4212.12|58
1651050500000|2022-04-27 09:08:20|4213.47|4212.87|4212.97|4212.37|4213.47|4212.87|4212.97|4212.37|16
1651050510000|2022-04-27 09:08:30|4212.72|4212.12|4212.72|4212.12|4213.22|4212.62|4212.72|4212.12|25
1651050520000|2022-04-27 09:08:40|4212.84|4212.24|4212.22|4211.62|4212.84|4212.24|4212.22|4211.62|18
1651050530000|2022-04-27 09:08:50|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4210.47|4209.87|113
1651050540000|2022-04-27 09:09:00|4211.72|4211.12|4212.22|4211.62|4212.34|4211.74|4211.72|4211.12|15
1651050550000|2022-04-27 09:09:10|4212.09|4211.49|4210.97|4210.37|4212.22|4211.62|4210.72|4210.12|38
1651050560000|2022-04-27 09:09:20|4210.72|4210.12|4210.22|4209.62|4210.72|4210.12|4209.97|4209.37|43
1651050570000|2022-04-27 09:09:30|4210.09|4209.49|4209.84|4209.24|4210.09|4209.49|4209.59|4208.99|35
1651050580000|2022-04-27 09:09:40|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.84|4209.24|14
1651050590000|2022-04-27 09:09:50|4209.47|4208.87|4208.47|4207.87|4209.47|4208.87|4208.22|4207.62|69
1651050600000|2022-04-27 09:10:00|4208.22|4207.62|4209.22|4208.62|4209.22|4208.62|4207.72|4207.12|41
1651050610000|2022-04-27 09:10:10|4209.34|4208.74|4209.97|4209.37|4210.22|4209.62|4209.22|4208.62|26
1651050620000|2022-04-27 09:10:20|4209.84|4209.24|4209.34|4208.74|4209.84|4209.24|4209.34|4208.74|14
1651050630000|2022-04-27 09:10:30|4209.47|4208.87|4209.72|4209.12|4209.72|4209.12|4209.34|4208.74|13
1651050640000|2022-04-27 09:10:40|4209.59|4208.99|4210.47|4209.87|4210.47|4209.87|4209.59|4208.99|57
1651050650000|2022-04-27 09:10:50|4210.84|4210.24|4211.47|4210.87|4211.72|4211.12|4210.72|4210.12|71
1651050660000|2022-04-27 09:11:00|4211.34|4210.74|4210.84|4210.24|4211.34|4210.74|4210.22|4209.62|43
1651050670000|2022-04-27 09:11:10|4210.97|4210.37|4210.84|4210.24|4210.97|4210.37|4210.72|4210.12|3
1651050680000|2022-04-27 09:11:20|4210.72|4210.12|4210.47|4209.87|4210.97|4210.37|4210.47|4209.87|37
1651050690000|2022-04-27 09:11:30|4210.59|4209.99|4211.22|4210.62|4211.47|4210.87|4210.59|4209.99|37
1651050700000|2022-04-27 09:11:40|4211.47|4210.87|4211.84|4211.24|4211.97|4211.37|4211.47|4210.87|22
1651050710000|2022-04-27 09:11:50|4211.59|4210.99|4211.47|4210.87|4211.72|4211.12|4211.47|4210.87|5
1651050720000|2022-04-27 09:12:00|4211.59|4210.99|4210.84|4210.24|4211.72|4211.12|4210.84|4210.24|20
1651050730000|2022-04-27 09:12:10|4210.97|4210.37|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|13
1651050740000|2022-04-27 09:12:20|4211.22|4210.62|4211.09|4210.49|4211.34|4210.74|4210.97|4210.37|38
1651050750000|2022-04-27 09:12:30|4211.22|4210.62|4211.72|4211.12|4211.84|4211.24|4211.22|4210.62|25
1651050760000|2022-04-27 09:12:40|4211.97|4211.37|4211.97|4211.37|4212.09|4211.49|4211.59|4210.99|24
1651050770000|2022-04-27 09:12:50|4211.72|4211.12|4212.72|4212.12|4212.72|4212.12|4211.72|4211.12|42
1651050780000|2022-04-27 09:13:00|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|83
1651050790000|2022-04-27 09:13:10|4212.72|4212.12|4212.72|4212.12|4212.97|4212.37|4212.47|4211.87|33
1651050800000|2022-04-27 09:13:20|4212.97|4212.37|4212.97|4212.37|4213.22|4212.62|4212.72|4212.12|24
1651050810000|2022-04-27 09:13:30|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.09|4212.49|18
1651050820000|2022-04-27 09:13:40|4213.47|4212.87|4214.47|4213.87|4214.47|4213.87|4213.47|4212.87|64
1651050830000|2022-04-27 09:13:50|4214.34|4213.74|4213.72|4213.12|4214.34|4213.74|4213.72|4213.12|32
1651050840000|2022-04-27 09:14:00|4213.84|4213.24|4213.47|4212.87|4213.84|4213.24|4213.47|4212.87|18
1651050850000|2022-04-27 09:14:10|4213.34|4212.74|4212.97|4212.37|4213.34|4212.74|4212.72|4212.12|34
1651050860000|2022-04-27 09:14:20|4212.84|4212.24|4212.22|4211.62|4212.97|4212.37|4212.22|4211.62|48
1651050870000|2022-04-27 09:14:30|4212.09|4211.49|4212.22|4211.62|4212.22|4211.62|4211.72|4211.12|24
1651050880000|2022-04-27 09:14:40|4212.09|4211.49|4212.72|4212.12|4212.72|4212.12|4211.97|4211.37|17
1651050890000|2022-04-27 09:14:50|4212.84|4212.24|4212.22|4211.62|4212.97|4212.37|4212.22|4211.62|26
1651050900000|2022-04-27 09:15:00|4212.34|4211.74|4212.22|4211.62|4212.47|4211.87|4211.97|4211.37|18
1651050910000|2022-04-27 09:15:10|4212.34|4211.74|4211.34|4210.74|4212.47|4211.87|4211.22|4210.62|43
1651050920000|2022-04-27 09:15:20|4211.22|4210.62|4211.59|4210.99|4211.84|4211.24|4211.22|4210.62|23
1651050930000|2022-04-27 09:15:30|4211.47|4210.87|4211.47|4210.87|4211.59|4210.99|4211.22|4210.62|9
1651050940000|2022-04-27 09:15:40|4211.22|4210.62|4209.97|4209.37|4211.22|4210.62|4209.97|4209.37|90
1651050950000|2022-04-27 09:15:50|4209.72|4209.12|4209.47|4208.87|4209.97|4209.37|4209.09|4208.49|60
1651050960000|2022-04-27 09:16:00|4209.22|4208.62|4209.72|4209.12|4209.97|4209.37|4209.22|4208.62|114
1651050970000|2022-04-27 09:16:10|4210.09|4209.49|4210.22|4209.62|4210.22|4209.62|4209.72|4209.12|82
1651050980000|2022-04-27 09:16:20|4210.34|4209.74|4210.34|4209.74|4210.72|4210.12|4210.34|4209.74|27
1651050990000|2022-04-27 09:16:30|4210.22|4209.62|4209.72|4209.12|4210.34|4209.74|4209.72|4209.12|39
1651051000000|2022-04-27 09:16:40|4209.59|4208.99|4209.47|4208.87|4209.59|4208.99|4209.22|4208.62|12
1651051010000|2022-04-27 09:16:50|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|4209.47|4208.87|25
1651051020000|2022-04-27 09:17:00|4209.22|4208.62|4209.22|4208.62|4209.22|4208.62|4209.09|4208.49|21
1651051030000|2022-04-27 09:17:10|4208.97|4208.37|4207.97|4207.37|4208.97|4208.37|4207.84|4207.24|58
1651051040000|2022-04-27 09:17:20|4207.72|4207.12|4207.97|4207.37|4207.97|4207.37|4207.72|4207.12|119
1651051050000|2022-04-27 09:17:30|4208.22|4207.62|4207.97|4207.37|4208.22|4207.62|4207.72|4207.12|64
1651051060000|2022-04-27 09:17:40|4208.22|4207.62|4208.84|4208.24|4208.97|4208.37|4208.22|4207.62|25
1651051070000|2022-04-27 09:17:50|4208.97|4208.37|4208.47|4207.87|4208.97|4208.37|4208.47|4207.87|17
1651051080000|2022-04-27 09:18:00|4208.59|4207.99|4210.22|4209.62|4210.22|4209.62|4208.22|4207.62|70
1651051090000|2022-04-27 09:18:10|4210.47|4209.87|4210.47|4209.87|4211.22|4210.62|4210.47|4209.87|36
1651051100000|2022-04-27 09:18:20|4210.59|4209.99|4209.72|4209.12|4210.59|4209.99|4209.72|4209.12|19
1651051110000|2022-04-27 09:18:30|4209.84|4209.24|4210.22|4209.62|4210.22|4209.62|4209.72|4209.12|26
1651051120000|2022-04-27 09:18:40|4210.34|4209.74|4210.34|4209.74|4210.72|4210.12|4210.34|4209.74|8
1651051130000|2022-04-27 09:18:50|4210.22|4209.62|4210.47|4209.87|4210.59|4209.99|4210.22|4209.62|6
1651051140000|2022-04-27 09:19:00|4210.22|4209.62|4211.22|4210.62|4211.22|4210.62|4210.22|4209.62|40
1651051150000|2022-04-27 09:19:10|4211.47|4210.87|4211.97|4211.37|4212.22|4211.62|4211.22|4210.62|47
1651051160000|2022-04-27 09:19:20|4212.09|4211.49|4211.47|4210.87|4212.34|4211.74|4211.34|4210.74|87
1651051170000|2022-04-27 09:19:30|4211.72|4211.12|4211.72|4211.12|4211.97|4211.37|4211.59|4210.99|31
1651051180000|2022-04-27 09:19:40|4211.84|4211.24|4212.47|4211.87|4212.59|4211.99|4211.84|4211.24|21
1651051190000|2022-04-27 09:19:50|4211.72|4211.12|4211.47|4210.87|4211.72|4211.12|4211.22|4210.62|69
1651051200000|2022-04-27 09:20:00|4211.59|4210.99|4211.59|4210.99|4211.72|4211.12|4211.47|4210.87|2
1651051210000|2022-04-27 09:20:10|4211.47|4210.87|4211.34|4210.74|4211.97|4211.37|4210.97|4210.37|62
1651051220000|2022-04-27 09:20:20|4211.22|4210.62|4211.59|4210.99|4211.72|4211.12|4211.22|4210.62|13
1651051230000|2022-04-27 09:20:30|4211.47|4210.87|4211.59|4210.99|4211.97|4211.37|4211.47|4210.87|12
1651051240000|2022-04-27 09:20:40|4211.47|4210.87|4211.22|4210.62|4211.47|4210.87|4211.22|4210.62|8
1651051250000|2022-04-27 09:20:50|4210.97|4210.37|4211.09|4210.49|4211.22|4210.62|4210.97|4210.37|13
1651051260000|2022-04-27 09:21:00|4210.97|4210.37|4211.47|4210.87|4211.59|4210.99|4210.97|4210.37|19
1651051270000|2022-04-27 09:21:10|4211.34|4210.74|4211.09|4210.49|4211.47|4210.87|4210.97|4210.37|16
1651051280000|2022-04-27 09:21:20|4210.97|4210.37|4211.34|4210.74|4211.47|4210.87|4210.97|4210.37|6
1651051290000|2022-04-27 09:21:30|4211.22|4210.62|4211.47|4210.87|4211.72|4211.12|4211.22|4210.62|8
1651051300000|2022-04-27 09:21:40|4211.59|4210.99|4211.72|4211.12|4211.97|4211.37|4211.59|4210.99|34
1651051310000|2022-04-27 09:21:50|4211.84|4211.24|4211.22|4210.62|4211.97|4211.37|4211.22|4210.62|13
1651051320000|2022-04-27 09:22:00|4211.34|4210.74|4210.97|4210.37|4211.59|4210.99|4210.97|4210.37|14
1651051330000|2022-04-27 09:22:10|4211.09|4210.49|4211.09|4210.49|4211.22|4210.62|4210.72|4210.12|100
1651051340000|2022-04-27 09:22:20|4210.97|4210.37|4210.59|4209.99|4210.97|4210.37|4210.47|4209.87|12
1651051350000|2022-04-27 09:22:30|4210.72|4210.12|4210.97|4210.37|4211.09|4210.49|4210.59|4209.99|21
1651051360000|2022-04-27 09:22:40|4211.22|4210.62|4212.47|4211.87|4212.47|4211.87|4211.22|4210.62|36
1651051370000|2022-04-27 09:22:50|4212.59|4211.99|4213.72|4213.12|4213.72|4213.12|4212.59|4211.99|89
1651051380000|2022-04-27 09:23:00|4213.59|4212.99|4213.47|4212.87|4213.97|4213.37|4213.47|4212.87|134
1651051390000|2022-04-27 09:23:10|4213.22|4212.62|4213.09|4212.49|4213.47|4212.87|4213.09|4212.49|20
1651051400000|2022-04-27 09:23:20|4213.22|4212.62|4212.59|4211.99|4213.22|4212.62|4212.47|4211.87|26
1651051410000|2022-04-27 09:23:30|4212.72|4212.12|4212.22|4211.62|4212.72|4212.12|4212.22|4211.62|7
1651051420000|2022-04-27 09:23:40|4212.09|4211.49|4210.72|4210.12|4212.09|4211.49|4210.47|4209.87|85
1651051430000|2022-04-27 09:23:50|4210.59|4209.99|4210.47|4209.87|4210.97|4210.37|4210.47|4209.87|11
1651051440000|2022-04-27 09:24:00|4210.59|4209.99|4211.22|4210.62|4211.22|4210.62|4210.59|4209.99|39
1651051450000|2022-04-27 09:24:10|4211.09|4210.49|4210.97|4210.37|4211.22|4210.62|4210.97|4210.37|15
1651051460000|2022-04-27 09:24:20|4211.09|4210.49|4211.47|4210.87|4211.59|4210.99|4210.97|4210.37|13
1651051470000|2022-04-27 09:24:30|4211.59|4210.99|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|8
1651051480000|2022-04-27 09:24:40|4212.22|4211.62|4212.22|4211.62|4212.47|4211.87|4212.09|4211.49|28
1651051490000|2022-04-27 09:24:50|||||||||9
1651051500000|2022-04-27 09:25:00|4213.09|4212.49|4213.22|4212.62|4213.47|4212.87|4212.97|4212.37|51
1651051510000|2022-04-27 09:25:10|4213.47|4212.87|4213.59|4212.99|4213.72|4213.12|4213.47|4212.87|24
1651051520000|2022-04-27 09:25:20|4213.47|4212.87|4213.22|4212.62|4213.72|4213.12|4213.22|4212.62|46
1651051530000|2022-04-27 09:25:30|4213.34|4212.74|4213.47|4212.87|4213.72|4213.12|4213.22|4212.62|28
1651051540000|2022-04-27 09:25:40|4213.34|4212.74|4213.34|4212.74|4213.34|4212.74|4213.34|4212.74|32
1651051550000|2022-04-27 09:25:50|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|7
1651051560000|2022-04-27 09:26:00|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4212.72|4212.12|28
1651051570000|2022-04-27 09:26:10|4212.97|4212.37|4214.22|4213.62|4214.22|4213.62|4212.97|4212.37|58
1651051580000|2022-04-27 09:26:20|4214.09|4213.49|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|9
1651051590000|2022-04-27 09:26:30|4213.84|4213.24|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|12
1651051600000|2022-04-27 09:26:40|4213.84|4213.24|4214.47|4213.87|4214.72|4214.12|4213.84|4213.24|88
1651051610000|2022-04-27 09:26:50|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|24
1651051620000|2022-04-27 09:27:00|4214.47|4213.87|4213.97|4213.37|4214.47|4213.87|4213.97|4213.37|60
1651051630000|2022-04-27 09:27:10|4214.09|4213.49|4213.72|4213.12|4214.22|4213.62|4213.72|4213.12|62
1651051640000|2022-04-27 09:27:20|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|14
1651051650000|2022-04-27 09:27:30|4214.22|4213.62|4214.22|4213.62|4214.34|4213.74|4213.97|4213.37|28
1651051660000|2022-04-27 09:27:40|4214.09|4213.49|4212.22|4211.62|4214.22|4213.62|4212.22|4211.62|295
1651051670000|2022-04-27 09:27:50|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|35
1651051680000|2022-04-27 09:28:00|4212.47|4211.87|4212.97|4212.37|4212.97|4212.37|4212.22|4211.62|30
1651051690000|2022-04-27 09:28:10|4213.22|4212.62|4212.72|4212.12|4213.22|4212.62|4212.72|4212.12|27
1651051700000|2022-04-27 09:28:20|4212.97|4212.37|4214.72|4214.12|4214.97|4214.37|4212.97|4212.37|434
1651051710000|2022-04-27 09:28:30|4214.59|4213.99|4214.97|4214.37|4214.97|4214.37|4214.47|4213.87|99
1651051720000|2022-04-27 09:28:40|4214.84|4214.24|4215.34|4214.74|4216.22|4215.62|4214.84|4214.24|165
1651051730000|2022-04-27 09:28:50|4215.47|4214.87|4215.47|4214.87|4215.97|4215.37|4215.22|4214.62|129
1651051740000|2022-04-27 09:29:00|4215.72|4215.12|4214.47|4213.87|4215.72|4215.12|4214.34|4213.74|120
1651051750000|2022-04-27 09:29:10|4214.22|4213.62|4213.72|4213.12|4214.22|4213.62|4213.47|4212.87|93
1651051760000|2022-04-27 09:29:20|4213.47|4212.87|4213.59|4212.99|4213.72|4213.12|4213.47|4212.87|23
1651051770000|2022-04-27 09:29:30|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.59|4212.99|41
1651051780000|2022-04-27 09:29:40|4213.97|4213.37|4213.84|4213.24|4213.97|4213.37|4213.84|4213.24|15
1651051790000|2022-04-27 09:29:50|4213.97|4213.37|4213.84|4213.24|4213.97|4213.37|4213.47|4212.87|30
1651051800000|2022-04-27 09:30:00|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.22|4212.62|59
1651051810000|2022-04-27 09:30:10|4213.22|4212.62|4212.59|4211.99|4213.34|4212.74|4212.47|4211.87|47
1651051820000|2022-04-27 09:30:20|4212.72|4212.12|4212.97|4212.37|4212.97|4212.37|4212.72|4212.12|12
1651051830000|2022-04-27 09:30:30|4213.22|4212.62|4213.09|4212.49|4213.22|4212.62|4212.97|4212.37|2
1651051840000|2022-04-27 09:30:40|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4212.97|4212.37|7
1651051850000|2022-04-27 09:30:50|4213.34|4212.74|4212.97|4212.37|4213.34|4212.74|4212.72|4212.12|64
1651051860000|2022-04-27 09:31:00|4212.84|4212.24|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|70
1651051870000|2022-04-27 09:31:10|4212.84|4212.24|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|0
1651051880000|2022-04-27 09:31:20|4212.84|4212.24|4213.72|4213.12|4213.72|4213.12|4212.84|4212.24|21
1651051890000|2022-04-27 09:31:30|4214.22|4213.62|4213.59|4212.99|4214.22|4213.62|4213.47|4212.87|45
1651051900000|2022-04-27 09:31:40|4213.47|4212.87|4213.22|4212.62|4213.72|4213.12|4213.22|4212.62|10
1651051910000|2022-04-27 09:31:50|4213.09|4212.49|4212.47|4211.87|4213.22|4212.62|4212.47|4211.87|14
1651051920000|2022-04-27 09:32:00|4212.22|4211.62|4211.09|4210.49|4212.22|4211.62|4211.09|4210.49|40
1651051930000|2022-04-27 09:32:10|4210.97|4210.37|4210.47|4209.87|4210.97|4210.37|4210.47|4209.87|61
1651051940000|2022-04-27 09:32:20|4210.22|4209.62|4210.47|4209.87|4210.59|4209.99|4210.22|4209.62|36
1651051950000|2022-04-27 09:32:30|4210.59|4209.99|4211.34|4210.74|4211.34|4210.74|4210.59|4209.99|54
1651051960000|2022-04-27 09:32:40|4211.22|4210.62|4210.97|4210.37|4211.47|4210.87|4210.97|4210.37|49
1651051970000|2022-04-27 09:32:50|4210.84|4210.24|4210.22|4209.62|4210.97|4210.37|4210.22|4209.62|29
1651051980000|2022-04-27 09:33:00|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.72|4209.12|73
1651051990000|2022-04-27 09:33:10|4209.72|4209.12|4209.47|4208.87|4209.97|4209.37|4209.47|4208.87|16
1651052000000|2022-04-27 09:33:20|4209.09|4208.49|4208.72|4208.12|4209.09|4208.49|4208.72|4208.12|45
1651052010000|2022-04-27 09:33:30|4208.97|4208.37|4209.22|4208.62|4209.22|4208.62|4208.97|4208.37|15
1651052020000|2022-04-27 09:33:40|4208.97|4208.37|4209.72|4209.12|4209.72|4209.12|4208.97|4208.37|35
1651052030000|2022-04-27 09:33:50|4209.47|4208.87|4209.47|4208.87|4209.72|4209.12|4209.47|4208.87|13
1651052040000|2022-04-27 09:34:00|4209.72|4209.12|4208.97|4208.37|4209.72|4209.12|4208.97|4208.37|16
1651052050000|2022-04-27 09:34:10|4208.72|4208.12|4208.72|4208.12|4208.84|4208.24|4208.47|4207.87|23
1651052060000|2022-04-27 09:34:20|4208.97|4208.37|4208.97|4208.37|4208.97|4208.37|4208.97|4208.37|16
1651052070000|2022-04-27 09:34:30|4208.47|4207.87|4207.97|4207.37|4208.47|4207.87|4207.97|4207.37|113
1651052080000|2022-04-27 09:34:40|4208.09|4207.49|4208.22|4207.62|4208.22|4207.62|4207.84|4207.24|30
1651052090000|2022-04-27 09:34:50|4207.97|4207.37|4208.47|4207.87|4208.47|4207.87|4207.97|4207.37|21
1651052100000|2022-04-27 09:35:00|4208.34|4207.74|4208.97|4208.37|4208.97|4208.37|4208.34|4207.74|57
1651052110000|2022-04-27 09:35:10|4208.72|4208.12|4208.97|4208.37|4208.97|4208.37|4208.72|4208.12|25
1651052120000|2022-04-27 09:35:20|4208.84|4208.24|4208.59|4207.99|4208.84|4208.24|4208.47|4207.87|34
1651052130000|2022-04-27 09:35:30|4208.47|4207.87|4208.59|4207.99|4208.72|4208.12|4208.47|4207.87|35
1651052140000|2022-04-27 09:35:40|4208.72|4208.12|4208.72|4208.12|4208.97|4208.37|4208.22|4207.62|57
1651052150000|2022-04-27 09:35:50|4208.59|4207.99|4208.97|4208.37|4208.97|4208.37|4208.47|4207.87|6
1651052160000|2022-04-27 09:36:00|4208.47|4207.87|4208.72|4208.12|4208.97|4208.37|4208.47|4207.87|74
1651052180000|2022-04-27 09:36:20|4208.84|4208.24|4208.97|4208.37|4208.97|4208.37|4208.47|4207.87|86
1651052190000|2022-04-27 09:36:30|||||||||115
1651052200000|2022-04-27 09:36:40|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.47|4208.87|140
1651052210000|2022-04-27 09:36:50|4210.22|4209.62|4209.72|4209.12|4210.47|4209.87|4209.72|4209.12|177
1651052220000|2022-04-27 09:37:00|4209.22|4208.62|4209.22|4208.62|4209.22|4208.62|4208.97|4208.37|39
1651052230000|2022-04-27 09:37:10|4209.72|4209.12|4209.59|4208.99|4209.72|4209.12|4209.47|4208.87|55
1651052240000|2022-04-27 09:37:20|4209.72|4209.12|4209.59|4208.99|4209.72|4209.12|4209.47|4208.87|13
1651052250000|2022-04-27 09:37:30|4209.47|4208.87|4209.09|4208.49|4209.47|4208.87|4208.97|4208.37|34
1651052260000|2022-04-27 09:37:40|4209.22|4208.62|4208.72|4208.12|4209.22|4208.62|4208.47|4207.87|119
1651052270000|2022-04-27 09:37:50|4208.97|4208.37|4210.97|4210.37|4210.97|4210.37|4208.97|4208.37|317
1651052280000|2022-04-27 09:38:00|4211.47|4210.87|4211.09|4210.49|4211.72|4211.12|4211.09|4210.49|66
1651052290000|2022-04-27 09:38:10|4210.97|4210.37|4210.97|4210.37|4211.09|4210.49|4210.59|4209.99|12
1651052300000|2022-04-27 09:38:20|4210.84|4210.24|4210.84|4210.24|4210.97|4210.37|4210.72|4210.12|13
1651052310000|2022-04-27 09:38:30|4210.72|4210.12|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|4
1651052320000|2022-04-27 09:38:40|4210.97|4210.37|4211.09|4210.49|4211.09|4210.49|4210.72|4210.12|20
1651052330000|2022-04-27 09:38:50|4210.97|4210.37|4212.22|4211.62|4212.22|4211.62|4210.97|4210.37|75
1651052340000|2022-04-27 09:39:00|4212.09|4211.49|4211.72|4211.12|4212.22|4211.62|4211.59|4210.99|23
1651052350000|2022-04-27 09:39:10|4211.84|4211.24|4212.34|4211.74|4212.34|4211.74|4211.84|4211.24|20
1651052360000|2022-04-27 09:39:20|4212.22|4211.62|4212.84|4212.24|4213.09|4212.49|4212.22|4211.62|70
1651052370000|2022-04-27 09:39:30|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|16
1651052380000|2022-04-27 09:39:40|4212.97|4212.37|4212.97|4212.37|4213.22|4212.62|4212.84|4212.24|32
1651052390000|2022-04-27 09:39:50|4213.09|4212.49|4213.22|4212.62|4213.47|4212.87|4213.09|4212.49|283
1651052400000|2022-04-27 09:40:00|4213.34|4212.74|4213.22|4212.62|4213.34|4212.74|4213.22|4212.62|70
1651052410000|2022-04-27 09:40:10|4213.34|4212.74|4213.34|4212.74|4213.47|4212.87|4213.22|4212.62|46
1651052420000|2022-04-27 09:40:20|4213.47|4212.87|4213.34|4212.74|4213.47|4212.87|4213.22|4212.62|12
1651052430000|2022-04-27 09:40:30|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|64
1651052440000|2022-04-27 09:40:40|4213.34|4212.74|4213.72|4213.12|4213.72|4213.12|4213.22|4212.62|106
1651052450000|2022-04-27 09:40:50|4213.97|4213.37|4213.97|4213.37|4214.22|4213.62|4213.84|4213.24|53
1651052460000|2022-04-27 09:41:00|||||||||1
1651052470000|2022-04-27 09:41:10|4213.84|4213.24|4213.84|4213.24|4213.84|4213.24|4213.72|4213.12|23
1651052480000|2022-04-27 09:41:20|4213.97|4213.37|4213.72|4213.12|4214.22|4213.62|4213.72|4213.12|65
1651052490000|2022-04-27 09:41:30|4213.84|4213.24|4213.47|4212.87|4213.84|4213.24|4213.47|4212.87|34
1651052500000|2022-04-27 09:41:40|4213.72|4213.12|4214.22|4213.62|4214.22|4213.62|4213.72|4213.12|37
1651052510000|2022-04-27 09:41:50|4214.09|4213.49|4213.47|4212.87|4214.09|4213.49|4213.47|4212.87|41
1651052520000|2022-04-27 09:42:00|4212.47|4211.87|4211.72|4211.12|4212.47|4211.87|4211.47|4210.87|157
1651052530000|2022-04-27 09:42:10|4211.84|4211.24|4212.09|4211.49|4212.47|4211.87|4211.84|4211.24|28
1651052540000|2022-04-27 09:42:20|4212.22|4211.62|4212.97|4212.37|4212.97|4212.37|4212.22|4211.62|209
1651052550000|2022-04-27 09:42:30|4212.84|4212.24|4213.22|4212.62|4213.22|4212.62|4212.84|4212.24|35
1651052560000|2022-04-27 09:42:40|4212.97|4212.37|4213.22|4212.62|4213.47|4212.87|4212.97|4212.37|95
1651052570000|2022-04-27 09:42:50|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|58
1651052580000|2022-04-27 09:43:00|4213.34|4212.74|4213.09|4212.49|4213.47|4212.87|4212.97|4212.37|16
1651052590000|2022-04-27 09:43:10|4212.97|4212.37|4212.47|4211.87|4213.09|4212.49|4212.47|4211.87|45
1651052600000|2022-04-27 09:43:20|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|19
1651052610000|2022-04-27 09:43:30|4212.47|4211.87|4212.59|4211.99|4212.72|4212.12|4212.47|4211.87|12
1651052620000|2022-04-27 09:43:40|4212.47|4211.87|4212.22|4211.62|4212.72|4212.12|4212.22|4211.62|37
1651052630000|2022-04-27 09:43:50|4212.47|4211.87|4212.34|4211.74|4212.59|4211.99|4212.22|4211.62|38
1651052640000|2022-04-27 09:44:00|4212.47|4211.87|4212.59|4211.99|4212.59|4211.99|4212.34|4211.74|42
1651052650000|2022-04-27 09:44:10|4212.47|4211.87|4212.84|4212.24|4212.84|4212.24|4212.47|4211.87|38
1651052660000|2022-04-27 09:44:20|4212.97|4212.37|4212.97|4212.37|4213.22|4212.62|4212.72|4212.12|26
1651052670000|2022-04-27 09:44:30|4212.72|4212.12|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|30
1651052680000|2022-04-27 09:44:40|4212.34|4211.74|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|8
1651052690000|2022-04-27 09:44:50|||||||||58
1651052700000|2022-04-27 09:45:00|4212.34|4211.74|4212.72|4212.12|4212.72|4212.12|4212.22|4211.62|181
1651052710000|2022-04-27 09:45:10|4212.59|4211.99|4212.59|4211.99|4212.59|4211.99|4212.47|4211.87|18
1651052720000|2022-04-27 09:45:20|4212.47|4211.87|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|9
1651052730000|2022-04-27 09:45:30|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|19
1651052740000|2022-04-27 09:45:40|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|92
1651052750000|2022-04-27 09:45:50|4212.34|4211.74|4212.72|4212.12|4212.72|4212.12|4212.34|4211.74|45
1651052760000|2022-04-27 09:46:00|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.84|4212.24|11
1651052770000|2022-04-27 09:46:10|4212.72|4212.12|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|42
1651052780000|2022-04-27 09:46:20|4212.59|4211.99|4212.47|4211.87|4212.59|4211.99|4212.47|4211.87|27
1651052790000|2022-04-27 09:46:30|4212.22|4211.62|4210.47|4209.87|4212.47|4211.87|4209.97|4209.37|431
1651052800000|2022-04-27 09:46:40|4210.72|4210.12|4211.09|4210.49|4211.22|4210.62|4210.72|4210.12|47
1651052810000|2022-04-27 09:46:50|4210.97|4210.37|4210.22|4209.62|4210.97|4210.37|4210.22|4209.62|57
1651052820000|2022-04-27 09:47:00|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.72|4209.12|51
1651052830000|2022-04-27 09:47:10|4209.84|4209.24|4209.47|4208.87|4209.97|4209.37|4209.47|4208.87|141
1651052840000|2022-04-27 09:47:20|4209.59|4208.99|4209.97|4209.37|4210.47|4209.87|4209.47|4208.87|128
1651052850000|2022-04-27 09:47:30|4210.09|4209.49|4210.09|4209.49|4210.22|4209.62|4209.97|4209.37|48
1651052860000|2022-04-27 09:47:40|4209.97|4209.37|4210.09|4209.49|4210.22|4209.62|4209.97|4209.37|29
1651052870000|2022-04-27 09:47:50|4209.97|4209.37|4210.09|4209.49|4210.09|4209.49|4209.72|4209.12|27
1651052880000|2022-04-27 09:48:00|4209.97|4209.37|4208.47|4207.87|4210.09|4209.49|4208.47|4207.87|80
1651052890000|2022-04-27 09:48:10|4208.72|4208.12|4208.84|4208.24|4208.97|4208.37|4208.59|4207.99|28
1651052900000|2022-04-27 09:48:20|4208.72|4208.12|4208.72|4208.12|4208.84|4208.24|4208.47|4207.87|131
1651052910000|2022-04-27 09:48:30|4208.59|4207.99|4209.47|4208.87|4209.47|4208.87|4208.47|4207.87|39
1651052920000|2022-04-27 09:48:40|4209.72|4209.12|4209.59|4208.99|4209.72|4209.12|4209.47|4208.87|8
1651052930000|2022-04-27 09:48:50|4209.72|4209.12|4210.09|4209.49|4210.09|4209.49|4209.72|4209.12|9
1651052940000|2022-04-27 09:49:00|4209.97|4209.37|4210.09|4209.49|4210.22|4209.62|4209.97|4209.37|37
1651052950000|2022-04-27 09:49:10|4209.97|4209.37|4209.97|4209.37|4210.22|4209.62|4209.97|4209.37|27
1651052960000|2022-04-27 09:49:20|4209.84|4209.24|4209.72|4209.12|4210.34|4209.74|4209.72|4209.12|73
1651052970000|2022-04-27 09:49:30|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|31
1651052980000|2022-04-27 09:49:40|4209.59|4208.99|4209.84|4209.24|4209.84|4209.24|4209.47|4208.87|10
1651052990000|2022-04-27 09:49:50|4209.97|4209.37|4209.97|4209.37|4210.09|4209.49|4209.84|4209.24|17
1651053000000|2022-04-27 09:50:00|4210.09|4209.49|4210.22|4209.62|4210.22|4209.62|4210.09|4209.49|24
1651053010000|2022-04-27 09:50:10|4210.09|4209.49|4211.22|4210.62|4211.22|4210.62|4210.09|4209.49|52
1651053020000|2022-04-27 09:50:20|4211.72|4211.12|4212.09|4211.49|4212.22|4211.62|4211.72|4211.12|29
1651053030000|2022-04-27 09:50:30|4211.97|4211.37|4211.84|4211.24|4212.22|4211.62|4211.84|4211.24|39
1651053040000|2022-04-27 09:50:40|4211.72|4211.12|4211.72|4211.12|4212.09|4211.49|4211.72|4211.12|1
1651053050000|2022-04-27 09:50:50|4211.84|4211.24|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|6
1651053060000|2022-04-27 09:51:00|4212.34|4211.74|4211.97|4211.37|4213.22|4212.62|4211.97|4211.37|109
1651053070000|2022-04-27 09:51:10|4212.22|4211.62|4211.72|4211.12|4212.22|4211.62|4211.47|4210.87|47
1651053080000|2022-04-27 09:51:20|4211.59|4210.99|4211.97|4211.37|4211.97|4211.37|4211.59|4210.99|3
1651053090000|2022-04-27 09:51:30|4211.84|4211.24|4212.22|4211.62|4212.22|4211.62|4211.72|4211.12|38
1651053100000|2022-04-27 09:51:40|4212.09|4211.49|4212.34|4211.74|4212.47|4211.87|4212.09|4211.49|37
1651053110000|2022-04-27 09:51:50|4212.22|4211.62|4212.22|4211.62|4212.47|4211.87|4212.09|4211.49|16
1651053120000|2022-04-27 09:52:00|4212.34|4211.74|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|22
1651053130000|2022-04-27 09:52:10|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.34|4211.74|25
1651053140000|2022-04-27 09:52:20|4212.84|4212.24|4212.97|4212.37|4213.22|4212.62|4212.84|4212.24|81
1651053150000|2022-04-27 09:52:30|4212.84|4212.24|4213.22|4212.62|4213.22|4212.62|4212.72|4212.12|53
1651053160000|2022-04-27 09:52:40|4213.34|4212.74|4213.97|4213.37|4214.09|4213.49|4213.34|4212.74|54
1651053170000|2022-04-27 09:52:50|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|88
1651053180000|2022-04-27 09:53:00|4214.34|4213.74|4214.47|4213.87|4214.97|4214.37|4214.34|4213.74|106
1651053190000|2022-04-27 09:53:10|4214.72|4214.12|4214.34|4213.74|4214.72|4214.12|4214.22|4213.62|58
1651053200000|2022-04-27 09:53:20|4214.22|4213.62|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|12
1651053210000|2022-04-27 09:53:30|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.59|4212.99|64
1651053220000|2022-04-27 09:53:40|4213.97|4213.37|4213.97|4213.37|4214.47|4213.87|4213.72|4213.12|105
1651053230000|2022-04-27 09:53:50|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|27
1651053240000|2022-04-27 09:54:00|4214.34|4213.74|4214.34|4213.74|4214.47|4213.87|4214.22|4213.62|80
1651053250000|2022-04-27 09:54:10|4214.22|4213.62|4214.22|4213.62|4214.34|4213.74|4214.09|4213.49|6
1651053260000|2022-04-27 09:54:20|4214.34|4213.74|4214.97|4214.37|4214.97|4214.37|4214.34|4213.74|27
1651053270000|2022-04-27 09:54:30|4214.47|4213.87|4214.22|4213.62|4214.47|4213.87|4213.97|4213.37|23
1651053280000|2022-04-27 09:54:40|4213.97|4213.37|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|15
1651053290000|2022-04-27 09:54:50|4213.97|4213.37|4213.72|4213.12|4213.97|4213.37|4213.47|4212.87|21
1651053300000|2022-04-27 09:55:00|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.84|4213.24|32
1651053310000|2022-04-27 09:55:10|4213.84|4213.24|4214.59|4213.99|4214.72|4214.12|4213.84|4213.24|25
1651053320000|2022-04-27 09:55:20|4214.47|4213.87|4214.59|4213.99|4214.72|4214.12|4214.34|4213.74|16
1651053330000|2022-04-27 09:55:30|4214.47|4213.87|4215.47|4214.87|4215.47|4214.87|4214.47|4213.87|69
1651053340000|2022-04-27 09:55:40|4215.22|4214.62|4214.97|4214.37|4215.47|4214.87|4214.97|4214.37|25
1651053350000|2022-04-27 09:55:50|4214.72|4214.12|4214.84|4214.24|4215.09|4214.49|4214.72|4214.12|34
1651053360000|2022-04-27 09:56:00|4214.97|4214.37|4214.59|4213.99|4214.97|4214.37|4214.59|4213.99|13
1651053370000|2022-04-27 09:56:10|4214.47|4213.87|4214.47|4213.87|4214.59|4213.99|4214.22|4213.62|14
1651053380000|2022-04-27 09:56:20|4214.72|4214.12|4213.97|4213.37|4214.72|4214.12|4213.97|4213.37|6
1651053390000|2022-04-27 09:56:30|||||||||5
1651053400000|2022-04-27 09:56:40|4214.47|4213.87|4215.09|4214.49|4215.09|4214.49|4214.47|4213.87|110
1651053410000|2022-04-27 09:56:50|4214.97|4214.37|4216.72|4216.12|4216.72|4216.12|4214.97|4214.37|268
1651053420000|2022-04-27 09:57:00|4216.97|4216.37|4216.84|4216.24|4217.22|4216.62|4216.72|4216.12|95
1651053430000|2022-04-27 09:57:10|4216.72|4216.12|4217.09|4216.49|4217.22|4216.62|4216.72|4216.12|43
1651053440000|2022-04-27 09:57:20|4217.47|4216.87|4216.97|4216.37|4217.47|4216.87|4216.72|4216.12|72
1651053450000|2022-04-27 09:57:30|4217.22|4216.62|4216.72|4216.12|4217.22|4216.62|4216.59|4215.99|64
1651053460000|2022-04-27 09:57:40|4216.47|4215.87|4216.72|4216.12|4216.97|4216.37|4216.47|4215.87|53
1651053470000|2022-04-27 09:57:50|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.59|4215.99|5
1651053480000|2022-04-27 09:58:00|4216.97|4216.37|4217.47|4216.87|4217.47|4216.87|4216.97|4216.37|78
1651053490000|2022-04-27 09:58:10|4217.22|4216.62|4217.22|4216.62|4217.47|4216.87|4216.97|4216.37|85
1651053500000|2022-04-27 09:58:20|4217.34|4216.74|4217.22|4216.62|4217.47|4216.87|4217.22|4216.62|18
1651053510000|2022-04-27 09:58:30|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|63
1651053520000|2022-04-27 09:58:40|4216.84|4216.24|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|21
1651053530000|2022-04-27 09:58:50|4216.72|4216.12|4217.34|4216.74|4217.47|4216.87|4216.72|4216.12|51
1651053540000|2022-04-27 09:59:00|4217.47|4216.87|4216.97|4216.37|4217.47|4216.87|4216.72|4216.12|50
1651053550000|2022-04-27 09:59:10|4217.09|4216.49|4216.59|4215.99|4217.22|4216.62|4216.59|4215.99|84
1651053560000|2022-04-27 09:59:20|4216.47|4215.87|4216.47|4215.87|4216.72|4216.12|4215.97|4215.37|69
1651053570000|2022-04-27 09:59:30|4216.72|4216.12|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|16
1651053580000|2022-04-27 09:59:40|4216.47|4215.87|4216.72|4216.12|4216.97|4216.37|4216.47|4215.87|24
1651053590000|2022-04-27 09:59:50|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|8
1651053600000|2022-04-27 10:00:00|4216.84|4216.24|4217.47|4216.87|4217.59|4216.99|4216.84|4216.24|49
1651053610000|2022-04-27 10:00:10|4216.97|4216.37|4217.09|4216.49|4217.22|4216.62|4216.72|4216.12|66
1651053620000|2022-04-27 10:00:20|4216.97|4216.37|4216.47|4215.87|4217.22|4216.62|4216.47|4215.87|40
1651053630000|2022-04-27 10:00:30|4216.22|4215.62|4216.72|4216.12|4216.72|4216.12|4216.22|4215.62|31
1651053640000|2022-04-27 10:00:40|4216.84|4216.24|4217.09|4216.49|4217.22|4216.62|4216.72|4216.12|26
1651053650000|2022-04-27 10:00:50|4217.22|4216.62|4217.22|4216.62|4217.47|4216.87|4217.09|4216.49|19
1651053660000|2022-04-27 10:01:00|4217.34|4216.74|4217.97|4217.37|4218.09|4217.49|4217.22|4216.62|88
1651053670000|2022-04-27 10:01:10|4217.84|4217.24|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|24
1651053680000|2022-04-27 10:01:20|4216.72|4216.12|4217.47|4216.87|4217.47|4216.87|4216.47|4215.87|205
1651053690000|2022-04-27 10:01:30|4217.34|4216.74|4217.47|4216.87|4217.72|4217.12|4217.22|4216.62|22
1651053700000|2022-04-27 10:01:40|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4217.22|4216.62|24
1651053710000|2022-04-27 10:01:50|4217.59|4216.99|4217.59|4216.99|4217.72|4217.12|4217.47|4216.87|10
1651053720000|2022-04-27 10:02:00|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4217.59|4216.99|15
1651053730000|2022-04-27 10:02:10|4217.84|4217.24|4218.09|4217.49|4218.22|4217.62|4217.84|4217.24|162
1651053740000|2022-04-27 10:02:20|4217.97|4217.37|4219.09|4218.49|4219.09|4218.49|4217.97|4217.37|89
1651053750000|2022-04-27 10:02:30|4219.22|4218.62|4219.22|4218.62|4219.47|4218.87|4218.97|4218.37|49
1651053760000|2022-04-27 10:02:40|4219.09|4218.49|4218.72|4218.12|4219.09|4218.49|4218.72|4218.12|17
1651053770000|2022-04-27 10:02:50|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|31
1651053780000|2022-04-27 10:03:00|4219.09|4218.49|4219.22|4218.62|4219.22|4218.62|4218.72|4218.12|42
1651053790000|2022-04-27 10:03:10|4219.09|4218.49|4219.47|4218.87|4219.47|4218.87|4218.97|4218.37|67
1651053800000|2022-04-27 10:03:20|4219.34|4218.74|4218.97|4218.37|4219.47|4218.87|4218.97|4218.37|45
1651053810000|2022-04-27 10:03:30|4218.84|4218.24|4219.59|4218.99|4219.72|4219.12|4218.84|4218.24|56
1651053820000|2022-04-27 10:03:40|4219.72|4219.12|4219.47|4218.87|4219.72|4219.12|4219.47|4218.87|22
1651053830000|2022-04-27 10:03:50|4219.22|4218.62|4218.97|4218.37|4219.22|4218.62|4218.72|4218.12|69
1651053840000|2022-04-27 10:04:00|4219.22|4218.62|4218.47|4217.87|4219.22|4218.62|4218.47|4217.87|49
1651053850000|2022-04-27 10:04:10|4218.22|4217.62|4217.72|4217.12|4218.22|4217.62|4217.72|4217.12|29
1651053860000|2022-04-27 10:04:20|4217.97|4217.37|4217.47|4216.87|4218.22|4217.62|4217.47|4216.87|78
1651053870000|2022-04-27 10:04:30|4217.22|4216.62|4217.97|4217.37|4217.97|4217.37|4216.97|4216.37|112
1651053880000|2022-04-27 10:04:40|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|21
1651053890000|2022-04-27 10:04:50|4218.09|4217.49|4218.22|4217.62|4218.72|4218.12|4218.09|4217.49|25
1651053900000|2022-04-27 10:05:00|4218.09|4217.49|4218.22|4217.62|4218.34|4217.74|4217.97|4217.37|27
1651053910000|2022-04-27 10:05:10|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|36
1651053920000|2022-04-27 10:05:20|4217.72|4217.12|4217.22|4216.62|4217.72|4217.12|4216.97|4216.37|89
1651053930000|2022-04-27 10:05:30|4217.47|4216.87|4218.09|4217.49|4218.22|4217.62|4217.47|4216.87|16
1651053940000|2022-04-27 10:05:40|4218.22|4217.62|4217.47|4216.87|4218.22|4217.62|4216.97|4216.37|188
1651053950000|2022-04-27 10:05:50|4217.34|4216.74|4217.47|4216.87|4217.47|4216.87|4216.97|4216.37|51
1651053960000|2022-04-27 10:06:00|4217.34|4216.74|4217.22|4216.62|4217.47|4216.87|4217.22|4216.62|11
1651053970000|2022-04-27 10:06:10|4217.47|4216.87|4217.72|4217.12|4217.72|4217.12|4217.47|4216.87|38
1651053980000|2022-04-27 10:06:20|4217.47|4216.87|4217.59|4216.99|4217.84|4217.24|4217.47|4216.87|168
1651053990000|2022-04-27 10:06:30|4217.47|4216.87|4217.97|4217.37|4217.97|4217.37|4217.47|4216.87|60
1651054000000|2022-04-27 10:06:40|4217.84|4217.24|4217.97|4217.37|4218.09|4217.49|4217.84|4217.24|41
1651054010000|2022-04-27 10:06:50|4218.22|4217.62|4218.09|4217.49|4218.47|4217.87|4218.09|4217.49|63
1651054020000|2022-04-27 10:07:00|4218.22|4217.62|4218.72|4218.12|4218.72|4218.12|4218.22|4217.62|33
1651054030000|2022-04-27 10:07:10|4218.97|4218.37|4218.09|4217.49|4218.97|4218.37|4218.09|4217.49|49
1651054040000|2022-04-27 10:07:20|4218.22|4217.62|4218.72|4218.12|4218.72|4218.12|4217.97|4217.37|159
1651054050000|2022-04-27 10:07:30|4218.22|4217.62|4218.22|4217.62|4218.47|4217.87|4217.97|4217.37|70
1651054060000|2022-04-27 10:07:40|4218.47|4217.87|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|29
1651054070000|2022-04-27 10:07:50|4218.72|4218.12|4219.22|4218.62|4219.22|4218.62|4218.22|4217.62|107
1651054080000|2022-04-27 10:08:00|4219.09|4218.49|4218.97|4218.37|4219.09|4218.49|4218.97|4218.37|34
1651054090000|2022-04-27 10:08:10|4219.22|4218.62|4219.34|4218.74|4219.47|4218.87|4219.22|4218.62|111
1651054100000|2022-04-27 10:08:20|4219.22|4218.62|4218.72|4218.12|4219.22|4218.62|4218.47|4217.87|41
1651054110000|2022-04-27 10:08:30|4218.47|4217.87|4218.47|4217.87|4218.72|4218.12|4218.22|4217.62|54
1651054120000|2022-04-27 10:08:40|4218.72|4218.12|4218.22|4217.62|4218.84|4218.24|4218.22|4217.62|16
1651054130000|2022-04-27 10:08:50|4218.34|4217.74|4218.47|4217.87|4218.47|4217.87|4218.22|4217.62|20
1651054140000|2022-04-27 10:09:00|4218.72|4218.12|4218.22|4217.62|4218.72|4218.12|4218.22|4217.62|18
1651054150000|2022-04-27 10:09:10|4217.97|4217.37|4218.22|4217.62|4218.34|4217.74|4217.97|4217.37|21
1651054160000|2022-04-27 10:09:20|4218.34|4217.74|4218.72|4218.12|4218.72|4218.12|4218.22|4217.62|18
1651054170000|2022-04-27 10:09:30|4218.59|4217.99|4218.22|4217.62|4218.59|4217.99|4218.22|4217.62|40
1651054180000|2022-04-27 10:09:40|4217.97|4217.37|4218.47|4217.87|4218.47|4217.87|4217.97|4217.37|11
1651054190000|2022-04-27 10:09:50|4218.34|4217.74|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|11
1651054200000|2022-04-27 10:10:00|4218.34|4217.74|4218.09|4217.49|4218.47|4217.87|4218.09|4217.49|17
1651054210000|2022-04-27 10:10:10|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4
1651054220000|2022-04-27 10:10:20|4217.97|4217.37|4218.09|4217.49|4218.22|4217.62|4217.97|4217.37|18
1651054230000|2022-04-27 10:10:30|4217.97|4217.37|4218.34|4217.74|4218.34|4217.74|4217.97|4217.37|16
1651054240000|2022-04-27 10:10:40|4218.22|4217.62|4218.22|4217.62|4218.47|4217.87|4217.97|4217.37|15
1651054250000|2022-04-27 10:10:50|4218.09|4217.49|4217.97|4217.37|4218.09|4217.49|4217.97|4217.37|5
1651054260000|2022-04-27 10:11:00|4218.09|4217.49|4218.47|4217.87|4218.47|4217.87|4217.84|4217.24|35
1651054270000|2022-04-27 10:11:10|4218.72|4218.12|4218.97|4218.37|4219.22|4218.62|4218.72|4218.12|34
1651054280000|2022-04-27 10:11:20|4219.22|4218.62|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|45
1651054290000|2022-04-27 10:11:30|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|26
1651054300000|2022-04-27 10:11:40|4218.59|4217.99|4218.22|4217.62|4218.59|4217.99|4218.22|4217.62|36
1651054310000|2022-04-27 10:11:50|4218.47|4217.87|4218.59|4217.99|4218.59|4217.99|4218.47|4217.87|7
1651054320000|2022-04-27 10:12:00|4218.72|4218.12|4219.47|4218.87|4219.47|4218.87|4218.59|4217.99|59
1651054330000|2022-04-27 10:12:10|4219.72|4219.12|4219.22|4218.62|4219.72|4219.12|4219.22|4218.62|56
1651054340000|2022-04-27 10:12:20|4219.09|4218.49|4218.72|4218.12|4219.09|4218.49|4218.72|4218.12|22
1651054350000|2022-04-27 10:12:30|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|35
1651054360000|2022-04-27 10:12:40|4219.22|4218.62|4218.72|4218.12|4219.22|4218.62|4218.72|4218.12|28
1651054370000|2022-04-27 10:12:50|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|14
1651054380000|2022-04-27 10:13:00|4218.59|4217.99|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|9
1651054390000|2022-04-27 10:13:10|4218.84|4218.24|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|29
1651054400000|2022-04-27 10:13:20|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.84|4218.24|1
1651054410000|2022-04-27 10:13:30|4218.72|4218.12|4219.22|4218.62|4219.22|4218.62|4218.72|4218.12|72
1651054420000|2022-04-27 10:13:40|4218.97|4218.37|4219.22|4218.62|4219.34|4218.74|4218.97|4218.37|46
1651054430000|2022-04-27 10:13:50|4219.09|4218.49|4219.22|4218.62|4219.34|4218.74|4219.09|4218.49|7
1651054440000|2022-04-27 10:14:00|4218.97|4218.37|4219.09|4218.49|4219.22|4218.62|4218.72|4218.12|88
1651054450000|2022-04-27 10:14:10|4218.97|4218.37|4218.97|4218.37|4219.09|4218.49|4218.22|4217.62|27
1651054460000|2022-04-27 10:14:20|4218.84|4218.24|4218.72|4218.12|4218.97|4218.37|4218.47|4217.87|28
1651054470000|2022-04-27 10:14:30|4218.84|4218.24|4218.72|4218.12|4219.22|4218.62|4218.47|4217.87|52
1651054480000|2022-04-27 10:14:40|4218.97|4218.37|4218.47|4217.87|4218.97|4218.37|4218.47|4217.87|21
1651054490000|2022-04-27 10:14:50|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|11
1651054500000|2022-04-27 10:15:00|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.84|4218.24|3
1651054510000|2022-04-27 10:15:10|4219.22|4218.62|4219.22|4218.62|4219.47|4218.87|4219.09|4218.49|17
1651054520000|2022-04-27 10:15:20|4219.09|4218.49|4218.84|4218.24|4219.09|4218.49|4218.84|4218.24|16
1651054530000|2022-04-27 10:15:30|4218.72|4218.12|4217.97|4217.37|4218.72|4218.12|4217.97|4217.37|14
1651054540000|2022-04-27 10:15:40|4218.09|4217.49|4217.59|4216.99|4218.09|4217.49|4217.47|4216.87|43
1651054550000|2022-04-27 10:15:50|4217.72|4217.12|4217.59|4216.99|4217.97|4217.37|4217.47|4216.87|13
1651054560000|2022-04-27 10:16:00|4217.47|4216.87|4218.22|4217.62|4218.22|4217.62|4217.47|4216.87|45
1651054570000|2022-04-27 10:16:10|4218.09|4217.49|4218.72|4218.12|4218.72|4218.12|4218.09|4217.49|3
1651054580000|2022-04-27 10:16:20|4218.97|4218.37|4218.47|4217.87|4218.97|4218.37|4218.47|4217.87|30
1651054590000|2022-04-27 10:16:30|||||||||1
1651054600000|2022-04-27 10:16:40|4218.22|4217.62|4218.47|4217.87|4218.47|4217.87|4218.22|4217.62|52
1651054610000|2022-04-27 10:16:50|4218.72|4218.12|4218.09|4217.49|4218.72|4218.12|4218.09|4217.49|47
1651054620000|2022-04-27 10:17:00|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|1
1651054630000|2022-04-27 10:17:10|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|35
1651054640000|2022-04-27 10:17:20|4217.72|4217.12|4217.47|4216.87|4217.72|4217.12|4217.47|4216.87|28
1651054650000|2022-04-27 10:17:30|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|35
1651054660000|2022-04-27 10:17:40|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|6
1651054670000|2022-04-27 10:17:50|4217.47|4216.87|4217.97|4217.37|4217.97|4217.37|4217.47|4216.87|37
1651054680000|2022-04-27 10:18:00|4217.72|4217.12|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|6
1651054690000|2022-04-27 10:18:10|4217.97|4217.37|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|15
1651054700000|2022-04-27 10:18:20|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|7
1651054710000|2022-04-27 10:18:30|4218.22|4217.62|4217.97|4217.37|4218.47|4217.87|4217.97|4217.37|32
1651054720000|2022-04-27 10:18:40|4218.09|4217.49|4218.22|4217.62|4218.22|4217.62|4218.09|4217.49|4
1651054730000|2022-04-27 10:18:50|4218.09|4217.49|4217.47|4216.87|4218.22|4217.62|4217.22|4216.62|58
1651054740000|2022-04-27 10:19:00|4217.22|4216.62|4216.72|4216.12|4217.22|4216.62|4216.72|4216.12|28
1651054750000|2022-04-27 10:19:10|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|32
1651054760000|2022-04-27 10:19:20|4217.22|4216.62|4216.72|4216.12|4217.22|4216.62|4216.72|4216.12|23
1651054770000|2022-04-27 10:19:30|4216.47|4215.87|4216.22|4215.62|4216.72|4216.12|4215.97|4215.37|75
1651054780000|2022-04-27 10:19:40|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|30
1651054790000|2022-04-27 10:19:50|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|28
1651054800000|2022-04-27 10:20:00|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|19
1651054810000|2022-04-27 10:20:10|4216.22|4215.62|4216.72|4216.12|4217.22|4216.62|4215.72|4215.12|129
1651054820000|2022-04-27 10:20:20|4216.47|4215.87|4215.72|4215.12|4216.59|4215.99|4215.72|4215.12|44
1651054830000|2022-04-27 10:20:30|4215.97|4215.37|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|64
1651054840000|2022-04-27 10:20:40|4215.97|4215.37|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|27
1651054850000|2022-04-27 10:20:50|4215.84|4215.24|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|49
1651054860000|2022-04-27 10:21:00|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|89
1651054870000|2022-04-27 10:21:10|4215.97|4215.37|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|34
1651054880000|2022-04-27 10:21:20|4216.09|4215.49|4216.22|4215.62|4216.47|4215.87|4216.09|4215.49|17
1651054890000|2022-04-27 10:21:30|4216.34|4215.74|4216.22|4215.62|4216.34|4215.74|4216.22|4215.62|12
1651054900000|2022-04-27 10:21:40|4216.34|4215.74|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|10
1651054910000|2022-04-27 10:21:50|4216.09|4215.49|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|14
1651054920000|2022-04-27 10:22:00|4216.09|4215.49|4216.47|4215.87|4216.72|4216.12|4216.09|4215.49|62
1651054930000|2022-04-27 10:22:10|4216.59|4215.99|4216.22|4215.62|4216.59|4215.99|4216.22|4215.62|38
1651054940000|2022-04-27 10:22:20|4216.47|4215.87|4216.59|4215.99|4216.59|4215.99|4216.47|4215.87|41
1651054950000|2022-04-27 10:22:30|4216.72|4216.12|4216.59|4215.99|4216.72|4216.12|4216.47|4215.87|21
1651054960000|2022-04-27 10:22:40|4216.47|4215.87|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|1
1651054970000|2022-04-27 10:22:50|4216.59|4215.99|4216.47|4215.87|4216.72|4216.12|4216.22|4215.62|36
1651054980000|2022-04-27 10:23:00|4216.22|4215.62|4216.34|4215.74|4216.34|4215.74|4216.22|4215.62|16
1651054990000|2022-04-27 10:23:10|4216.47|4215.87|4216.59|4215.99|4216.72|4216.12|4216.47|4215.87|15
1651055000000|2022-04-27 10:23:20|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|53
1651055010000|2022-04-27 10:23:30|4216.59|4215.99|4216.84|4216.24|4217.09|4216.49|4216.59|4215.99|84
1651055020000|2022-04-27 10:23:40|4216.72|4216.12|4216.59|4215.99|4216.72|4216.12|4216.47|4215.87|21
1651055030000|2022-04-27 10:23:50|4216.72|4216.12|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|77
1651055040000|2022-04-27 10:24:00|4216.59|4215.99|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|19
1651055050000|2022-04-27 10:24:10|||||||||33
1651055060000|2022-04-27 10:24:20|4216.22|4215.62|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|14
1651055070000|2022-04-27 10:24:30|4215.72|4215.12|4216.47|4215.87|4216.47|4215.87|4215.72|4215.12|51
1651055080000|2022-04-27 10:24:40|||||||||61
1651055090000|2022-04-27 10:24:50|4216.72|4216.12|4216.72|4216.12|4216.97|4216.37|4216.59|4215.99|45
1651055100000|2022-04-27 10:25:00|4216.59|4215.99|4216.59|4215.99|4216.59|4215.99|4216.59|4215.99|25
1651055110000|2022-04-27 10:25:10|4216.47|4215.87|4215.72|4215.12|4216.47|4215.87|4215.72|4215.12|92
1651055120000|2022-04-27 10:25:20|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|70
1651055130000|2022-04-27 10:25:30|4215.97|4215.37|4215.72|4215.12|4216.22|4215.62|4215.72|4215.12|37
1651055140000|2022-04-27 10:25:40|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|8
1651055150000|2022-04-27 10:25:50|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|99
1651055160000|2022-04-27 10:26:00|4215.72|4215.12|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|42
1651055170000|2022-04-27 10:26:10|4215.72|4215.12|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|16
1651055180000|2022-04-27 10:26:20|4215.84|4215.24|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|36
1651055190000|2022-04-27 10:26:30|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|21
1651055200000|2022-04-27 10:26:40|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|23
1651055210000|2022-04-27 10:26:50|4215.84|4215.24|4215.72|4215.12|4216.09|4215.49|4215.72|4215.12|10
1651055220000|2022-04-27 10:27:00|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|124
1651055230000|2022-04-27 10:27:10|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|56
1651055240000|2022-04-27 10:27:20|4215.84|4215.24|4216.22|4215.62|4216.22|4215.62|4215.84|4215.24|35
1651055250000|2022-04-27 10:27:30|4216.09|4215.49|4216.22|4215.62|4216.47|4215.87|4216.09|4215.49|22
1651055260000|2022-04-27 10:27:40|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|49
1651055270000|2022-04-27 10:27:50|4216.09|4215.49|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|9
1651055280000|2022-04-27 10:28:00|4216.22|4215.62|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|9
1651055290000|2022-04-27 10:28:10|4215.97|4215.37|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|8
1651055300000|2022-04-27 10:28:20|4216.09|4215.49|4216.09|4215.49|4216.22|4215.62|4215.97|4215.37|9
1651055310000|2022-04-27 10:28:30|4216.22|4215.62|4216.47|4215.87|4216.47|4215.87|4216.09|4215.49|8
1651055320000|2022-04-27 10:28:40|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|19
1651055330000|2022-04-27 10:28:50|4215.97|4215.37|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|12
1651055340000|2022-04-27 10:29:00|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|19
1651055350000|2022-04-27 10:29:10|4215.84|4215.24|4216.22|4215.62|4216.47|4215.87|4215.84|4215.24|63
1651055360000|2022-04-27 10:29:20|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|16
1651055370000|2022-04-27 10:29:30|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|33
1651055380000|2022-04-27 10:29:40|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|7
1651055390000|2022-04-27 10:29:50|||||||||3
1651055410000|2022-04-27 10:30:10|4215.72|4215.12|4215.84|4215.24|4215.84|4215.24|4215.72|4215.12|99
1651055420000|2022-04-27 10:30:20|4215.72|4215.12|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|18
1651055430000|2022-04-27 10:30:30|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|20
1651055440000|2022-04-27 10:30:40|||||||||1
1651055450000|2022-04-27 10:30:50|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|24
1651055460000|2022-04-27 10:31:00|4215.97|4215.37|4214.97|4214.37|4215.97|4215.37|4214.97|4214.37|205
1651055470000|2022-04-27 10:31:10|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4214.72|4214.12|72
1651055480000|2022-04-27 10:31:20|4214.97|4214.37|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|15
1651055490000|2022-04-27 10:31:30|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|15
1651055500000|2022-04-27 10:31:40|||||||||64
1651055510000|2022-04-27 10:31:50|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|46
1651055520000|2022-04-27 10:32:00|4215.47|4214.87|4216.22|4215.62|4216.22|4215.62|4215.47|4214.87|67
1651055530000|2022-04-27 10:32:10|4216.09|4215.49|4215.84|4215.24|4216.09|4215.49|4215.84|4215.24|47
1651055540000|2022-04-27 10:32:20|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|20
1651055550000|2022-04-27 10:32:30|4216.09|4215.49|4215.72|4215.12|4216.09|4215.49|4215.72|4215.12|40
1651055560000|2022-04-27 10:32:40|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|36
1651055570000|2022-04-27 10:32:50|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.47|4213.87|78
1651055580000|2022-04-27 10:33:00|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|23
1651055590000|2022-04-27 10:33:10|4215.22|4214.62|4214.72|4214.12|4215.22|4214.62|4214.72|4214.12|35
1651055600000|2022-04-27 10:33:20|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|49
1651055610000|2022-04-27 10:33:30|4214.72|4214.12|4214.84|4214.24|4214.97|4214.37|4214.72|4214.12|25
1651055620000|2022-04-27 10:33:40|4214.97|4214.37|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|18
1651055630000|2022-04-27 10:33:50|4215.47|4214.87|4215.47|4214.87|4215.72|4215.12|4215.22|4214.62|39
1651055640000|2022-04-27 10:34:00|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|8
1651055650000|2022-04-27 10:34:10|4214.97|4214.37|4215.09|4214.49|4215.22|4214.62|4214.97|4214.37|17
1651055660000|2022-04-27 10:34:20|4215.22|4214.62|4215.72|4215.12|4215.72|4215.12|4215.09|4214.49|18
1651055670000|2022-04-27 10:34:30|4215.84|4215.24|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|17
1651055680000|2022-04-27 10:34:40|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|4215.72|4215.12|4
1651055690000|2022-04-27 10:34:50|4215.97|4215.37|4215.22|4214.62|4215.97|4215.37|4215.22|4214.62|4
1651055700000|2022-04-27 10:35:00|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|14
1651055710000|2022-04-27 10:35:10|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|16
1651055720000|2022-04-27 10:35:20|4215.34|4214.74|4215.34|4214.74|4215.34|4214.74|4215.22|4214.62|3
1651055730000|2022-04-27 10:35:30|4215.47|4214.87|4215.59|4214.99|4215.72|4215.12|4215.34|4214.74|33
1651055740000|2022-04-27 10:35:40|4215.72|4215.12|4215.59|4214.99|4215.72|4215.12|4215.47|4214.87|7
1651055750000|2022-04-27 10:35:50|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|0
1651055760000|2022-04-27 10:36:00|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|10
1651055770000|2022-04-27 10:36:10|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|4215.72|4215.12|10
1651055780000|2022-04-27 10:36:20|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.47|4214.87|11
1651055790000|2022-04-27 10:36:30|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|23
1651055800000|2022-04-27 10:36:40|||||||||7
1651055810000|2022-04-27 10:36:50|4215.34|4214.74|4215.34|4214.74|4215.34|4214.74|4215.34|4214.74|26
1651055820000|2022-04-27 10:37:00|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|3
1651055830000|2022-04-27 10:37:10|4215.09|4214.49|4214.47|4213.87|4215.09|4214.49|4214.47|4213.87|38
1651055840000|2022-04-27 10:37:20|4214.22|4213.62|4214.34|4213.74|4214.47|4213.87|4213.97|4213.37|61
1651055850000|2022-04-27 10:37:30|4214.47|4213.87|4213.97|4213.37|4214.47|4213.87|4213.97|4213.37|14
1651055860000|2022-04-27 10:37:40|4214.09|4213.49|4213.97|4213.37|4214.09|4213.49|4213.72|4213.12|55
1651055870000|2022-04-27 10:37:50|4214.09|4213.49|4214.72|4214.12|4214.72|4214.12|4214.09|4213.49|21
1651055880000|2022-04-27 10:38:00|4214.97|4214.37|4213.97|4213.37|4214.97|4214.37|4213.97|4213.37|93
1651055890000|2022-04-27 10:38:10|4213.72|4213.12|4214.22|4213.62|4214.22|4213.62|4213.72|4213.12|24
1651055900000|2022-04-27 10:38:20|4213.97|4213.37|4215.34|4214.74|4215.47|4214.87|4213.97|4213.37|60
1651055910000|2022-04-27 10:38:30|4215.22|4214.62|4215.47|4214.87|4215.59|4214.99|4214.97|4214.37|30
1651055920000|2022-04-27 10:38:40|4215.72|4215.12|4218.47|4217.87|4218.47|4217.87|4215.72|4215.12|331
1651055930000|2022-04-27 10:38:50|4218.34|4217.74|4217.47|4216.87|4218.47|4217.87|4217.47|4216.87|112
1651055940000|2022-04-27 10:39:00|4217.97|4217.37|4216.97|4216.37|4217.97|4217.37|4216.97|4216.37|96
1651055950000|2022-04-27 10:39:10|4216.72|4216.12|4216.22|4215.62|4216.72|4216.12|4216.22|4215.62|23
1651055960000|2022-04-27 10:39:20|4216.34|4215.74|4215.72|4215.12|4216.47|4215.87|4215.72|4215.12|20
1651055970000|2022-04-27 10:39:30|4215.84|4215.24|4215.47|4214.87|4215.97|4215.37|4215.47|4214.87|42
1651055980000|2022-04-27 10:39:40|4215.22|4214.62|4215.09|4214.49|4215.34|4214.74|4214.72|4214.12|29
1651055990000|2022-04-27 10:39:50|4215.22|4214.62|4215.59|4214.99|4215.72|4215.12|4215.22|4214.62|25
1651056000000|2022-04-27 10:40:00|4215.72|4215.12|4215.97|4215.37|4216.22|4215.62|4215.59|4214.99|9
1651056010000|2022-04-27 10:40:10|4215.84|4215.24|4216.22|4215.62|4216.22|4215.62|4215.84|4215.24|28
1651056020000|2022-04-27 10:40:20|4216.34|4215.74|4217.22|4216.62|4217.22|4216.62|4216.22|4215.62|63
1651056030000|2022-04-27 10:40:30|4217.09|4216.49|4217.22|4216.62|4217.47|4216.87|4216.97|4216.37|32
1651056040000|2022-04-27 10:40:40|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|26
1651056050000|2022-04-27 10:40:50|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.59|4215.99|6
1651056060000|2022-04-27 10:41:00|4216.84|4216.24|4216.22|4215.62|4216.84|4216.24|4216.22|4215.62|94
1651056070000|2022-04-27 10:41:10|4216.47|4215.87|4216.22|4215.62|4216.59|4215.99|4216.22|4215.62|21
1651056080000|2022-04-27 10:41:20|4216.59|4215.99|4216.22|4215.62|4216.59|4215.99|4216.22|4215.62|17
1651056090000|2022-04-27 10:41:30|4216.34|4215.74|4216.59|4215.99|4216.59|4215.99|4216.34|4215.74|5
1651056100000|2022-04-27 10:41:40|4216.72|4216.12|4215.47|4214.87|4216.72|4216.12|4215.47|4214.87|28
1651056110000|2022-04-27 10:41:50|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|13
1651056120000|2022-04-27 10:42:00|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|26
1651056130000|2022-04-27 10:42:10|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|9
1651056150000|2022-04-27 10:42:30|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|8
1651056160000|2022-04-27 10:42:40|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|1
1651056170000|2022-04-27 10:42:50|4215.22|4214.62|4215.22|4214.62|4215.34|4214.74|4215.09|4214.49|21
1651056180000|2022-04-27 10:43:00|4215.34|4214.74|4215.34|4214.74|4215.34|4214.74|4215.22|4214.62|17
1651056190000|2022-04-27 10:43:10|4215.22|4214.62|4215.22|4214.62|4215.47|4214.87|4215.09|4214.49|6
1651056200000|2022-04-27 10:43:20|4215.09|4214.49|4214.72|4214.12|4215.09|4214.49|4214.72|4214.12|22
1651056210000|2022-04-27 10:43:30|4214.47|4213.87|4213.22|4212.62|4214.47|4213.87|4212.97|4212.37|166
1651056220000|2022-04-27 10:43:40|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|22
1651056230000|2022-04-27 10:43:50|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|18
1651056240000|2022-04-27 10:44:00|4213.97|4213.37|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|20
1651056250000|2022-04-27 10:44:10|4213.97|4213.37|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|19
1651056260000|2022-04-27 10:44:20|4213.47|4212.87|4213.97|4213.37|4213.97|4213.37|4213.47|4212.87|39
1651056270000|2022-04-27 10:44:30|4213.84|4213.24|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|11
1651056280000|2022-04-27 10:44:40|4213.84|4213.24|4213.97|4213.37|4214.34|4213.74|4213.84|4213.24|18
1651056290000|2022-04-27 10:44:50|4214.22|4213.62|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|14
1651056300000|2022-04-27 10:45:00|4211.84|4211.24|4211.47|4210.87|4212.22|4211.62|4206.47|4205.87|2013
1651056310000|2022-04-27 10:45:10|4211.22|4210.62|4216.22|4215.62|4217.47|4216.87|4210.84|4210.24|943
1651056320000|2022-04-27 10:45:20|4215.97|4215.37|4214.22|4213.62|4216.22|4215.62|4213.59|4212.99|415
1651056330000|2022-04-27 10:45:30|4214.09|4213.49|4213.97|4213.37|4214.47|4213.87|4213.84|4213.24|104
1651056340000|2022-04-27 10:45:40|4214.47|4213.87|4215.72|4215.12|4215.72|4215.12|4213.97|4213.37|168
1651056350000|2022-04-27 10:45:50|4215.84|4215.24|4213.72|4213.12|4216.22|4215.62|4213.72|4213.12|96
1651056360000|2022-04-27 10:46:00|4213.97|4213.37|4210.97|4210.37|4213.97|4213.37|4210.97|4210.37|175
1651056370000|2022-04-27 10:46:10|4211.22|4210.62|4211.47|4210.87|4211.72|4211.12|4210.47|4209.87|66
1651056380000|2022-04-27 10:46:20|4211.34|4210.74|4211.09|4210.49|4211.97|4211.37|4211.09|4210.49|107
1651056390000|2022-04-27 10:46:30|4210.97|4210.37|4211.97|4211.37|4212.22|4211.62|4210.97|4210.37|76
1651056400000|2022-04-27 10:46:40|4211.72|4211.12|4211.47|4210.87|4211.97|4211.37|4211.22|4210.62|66
1651056410000|2022-04-27 10:46:50|4211.59|4210.99|4211.47|4210.87|4211.97|4211.37|4211.47|4210.87|66
1651056420000|2022-04-27 10:47:00|4211.59|4210.99|4210.59|4209.99|4211.59|4210.99|4210.47|4209.87|45
1651056430000|2022-04-27 10:47:10|4210.72|4210.12|4210.97|4210.37|4211.22|4210.62|4210.72|4210.12|72
1651056440000|2022-04-27 10:47:20|4211.22|4210.62|4210.47|4209.87|4212.22|4211.62|4210.47|4209.87|260
1651056450000|2022-04-27 10:47:30|4210.72|4210.12|4210.47|4209.87|4210.72|4210.12|4209.72|4209.12|97
1651056460000|2022-04-27 10:47:40|4210.59|4209.99|4209.97|4209.37|4210.97|4210.37|4209.97|4209.37|52
1651056470000|2022-04-27 10:47:50|4210.22|4209.62|4213.22|4212.62|4213.72|4213.12|4209.97|4209.37|252
1651056480000|2022-04-27 10:48:00|4212.97|4212.37|4211.72|4211.12|4212.97|4212.37|4211.47|4210.87|82
1651056490000|2022-04-27 10:48:10|4211.84|4211.24|4212.09|4211.49|4212.09|4211.49|4211.72|4211.12|19
1651056500000|2022-04-27 10:48:20|4212.22|4211.62|4212.47|4211.87|4212.47|4211.87|4212.09|4211.49|26
1651056510000|2022-04-27 10:48:30|4212.72|4212.12|4213.34|4212.74|4213.84|4213.24|4212.47|4211.87|78
1651056520000|2022-04-27 10:48:40|4213.47|4212.87|4212.97|4212.37|4213.59|4212.99|4212.84|4212.24|55
1651056530000|2022-04-27 10:48:50|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.47|4211.87|33
1651056540000|2022-04-27 10:49:00|4212.59|4211.99|4213.09|4212.49|4213.22|4212.62|4212.47|4211.87|18
1651056550000|2022-04-27 10:49:10|4212.97|4212.37|4213.72|4213.12|4213.72|4213.12|4212.97|4212.37|38
1651056560000|2022-04-27 10:49:20|4213.47|4212.87|4213.47|4212.87|4213.72|4213.12|4213.34|4212.74|23
1651056570000|2022-04-27 10:49:30|4214.22|4213.62|4214.97|4214.37|4215.22|4214.62|4214.22|4213.62|122
1651056580000|2022-04-27 10:49:40|4214.72|4214.12|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|24
1651056590000|2022-04-27 10:49:50|4214.84|4214.24|4213.84|4213.24|4214.97|4214.37|4212.97|4212.37|68
1651056600000|2022-04-27 10:50:00|4213.97|4213.37|4214.22|4213.62|4214.22|4213.62|4213.47|4212.87|91
1651056610000|2022-04-27 10:50:10|4214.34|4213.74|4213.97|4213.37|4214.47|4213.87|4213.47|4212.87|19
1651056620000|2022-04-27 10:50:20|4213.72|4213.12|4214.22|4213.62|4214.47|4213.87|4213.59|4212.99|51
1651056630000|2022-04-27 10:50:30|4214.09|4213.49|4214.22|4213.62|4214.47|4213.87|4214.09|4213.49|75
1651056640000|2022-04-27 10:50:40|4214.47|4213.87|4214.22|4213.62|4214.47|4213.87|4213.97|4213.37|47
1651056650000|2022-04-27 10:50:50|4214.09|4213.49|4213.72|4213.12|4214.22|4213.62|4213.72|4213.12|52
1651056660000|2022-04-27 10:51:00|4213.34|4212.74|4213.97|4213.37|4213.97|4213.37|4213.34|4212.74|219
1651056670000|2022-04-27 10:51:10|4213.72|4213.12|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|48
1651056680000|2022-04-27 10:51:20|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|42
1651056690000|2022-04-27 10:51:30|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|42
1651056700000|2022-04-27 10:51:40|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.09|4212.49|42
1651056710000|2022-04-27 10:51:50|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|8
1651056720000|2022-04-27 10:52:00|4213.97|4213.37|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|113
1651056730000|2022-04-27 10:52:10|4213.97|4213.37|4213.47|4212.87|4214.22|4213.62|4213.47|4212.87|38
1651056740000|2022-04-27 10:52:20|4213.72|4213.12|4213.97|4213.37|4214.22|4213.62|4213.72|4213.12|9
1651056750000|2022-04-27 10:52:30|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4213.59|4212.99|77
1651056760000|2022-04-27 10:52:40|4213.97|4213.37|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|24
1651056770000|2022-04-27 10:52:50|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|53
1651056780000|2022-04-27 10:53:00|4215.47|4214.87|4217.22|4216.62|4217.22|4216.62|4215.47|4214.87|112
1651056790000|2022-04-27 10:53:10|4216.72|4216.12|4216.47|4215.87|4216.72|4216.12|4215.84|4215.24|84
1651056800000|2022-04-27 10:53:20|4216.34|4215.74|4216.72|4216.12|4216.72|4216.12|4216.34|4215.74|37
1651056810000|2022-04-27 10:53:30|4217.22|4216.62|4216.97|4216.37|4217.34|4216.74|4216.72|4216.12|124
1651056820000|2022-04-27 10:53:40|4217.22|4216.62|4217.97|4217.37|4218.34|4217.74|4217.22|4216.62|119
1651056830000|2022-04-27 10:53:50|4217.84|4217.24|4218.47|4217.87|4218.72|4218.12|4217.84|4217.24|119
1651056840000|2022-04-27 10:54:00|4218.72|4218.12|4218.97|4218.37|4219.09|4218.49|4218.22|4217.62|163
1651056850000|2022-04-27 10:54:10|4219.22|4218.62|4219.22|4218.62|4219.47|4218.87|4218.97|4218.37|84
1651056860000|2022-04-27 10:54:20|4219.34|4218.74|4219.22|4218.62|4219.72|4219.12|4219.22|4218.62|93
1651056870000|2022-04-27 10:54:30|4218.97|4218.37|4219.34|4218.74|4219.34|4218.74|4218.97|4218.37|140
1651056880000|2022-04-27 10:54:40|4219.47|4218.87|4218.97|4218.37|4219.84|4219.24|4218.97|4218.37|162
1651056890000|2022-04-27 10:54:50|4219.22|4218.62|4218.97|4218.37|4219.47|4218.87|4218.97|4218.37|111
1651056900000|2022-04-27 10:55:00|4219.22|4218.62|4218.72|4218.12|4219.47|4218.87|4218.72|4218.12|122
1651056910000|2022-04-27 10:55:10|4218.47|4217.87|4219.22|4218.62|4219.22|4218.62|4218.47|4217.87|50
1651056920000|2022-04-27 10:55:20|4219.47|4218.87|4219.22|4218.62|4220.22|4219.62|4219.22|4218.62|160
1651056930000|2022-04-27 10:55:30|4219.34|4218.74|4218.72|4218.12|4219.34|4218.74|4218.72|4218.12|41
1651056940000|2022-04-27 10:55:40|4218.84|4218.24|4219.09|4218.49|4219.09|4218.49|4218.72|4218.12|30
1651056950000|2022-04-27 10:55:50|4219.47|4218.87|4219.22|4218.62|4219.47|4218.87|4219.22|4218.62|71
1651056960000|2022-04-27 10:56:00|4218.97|4218.37|4218.72|4218.12|4219.22|4218.62|4218.47|4217.87|36
1651056970000|2022-04-27 10:56:10|4218.59|4217.99|4218.22|4217.62|4218.59|4217.99|4218.22|4217.62|44
1651056980000|2022-04-27 10:56:20|4217.97|4217.37|4218.22|4217.62|4218.22|4217.62|4217.97|4217.37|16
1651056990000|2022-04-27 10:56:30|4217.72|4217.12|4218.22|4217.62|4218.47|4217.87|4217.72|4217.12|51
1651057000000|2022-04-27 10:56:40|4218.34|4217.74|4217.72|4217.12|4218.34|4217.74|4217.72|4217.12|11
1651057010000|2022-04-27 10:56:50|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|2
1651057020000|2022-04-27 10:57:00|4218.09|4217.49|4217.47|4216.87|4218.09|4217.49|4217.47|4216.87|60
1651057030000|2022-04-27 10:57:10|4217.22|4216.62|4216.97|4216.37|4217.34|4216.74|4216.84|4216.24|24
1651057040000|2022-04-27 10:57:20|4218.09|4217.49|4217.97|4217.37|4218.09|4217.49|4217.97|4217.37|51
1651057050000|2022-04-27 10:57:30|4217.72|4217.12|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|24
1651057060000|2022-04-27 10:57:40|4217.97|4217.37|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|27
1651057070000|2022-04-27 10:57:50|4217.59|4216.99|4217.59|4216.99|4217.72|4217.12|4217.59|4216.99|14
1651057080000|2022-04-27 10:58:00|4217.72|4217.12|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|5
1651057090000|2022-04-27 10:58:10|4217.84|4217.24|4217.72|4217.12|4218.34|4217.74|4217.72|4217.12|87
1651057100000|2022-04-27 10:58:20|4217.97|4217.37|4217.84|4217.24|4218.22|4217.62|4217.47|4216.87|29
1651057110000|2022-04-27 10:58:30|4217.97|4217.37|4217.22|4216.62|4217.97|4217.37|4217.22|4216.62|18
1651057120000|2022-04-27 10:58:40|4217.34|4216.74|4217.22|4216.62|4217.34|4216.74|4216.97|4216.37|10
1651057130000|2022-04-27 10:58:50|4217.09|4216.49|4216.84|4216.24|4217.09|4216.49|4216.84|4216.24|17
1651057140000|2022-04-27 10:59:00|4216.72|4216.12|4216.34|4215.74|4216.72|4216.12|4215.97|4215.37|47
1651057150000|2022-04-27 10:59:10|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|20
1651057160000|2022-04-27 10:59:20|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|22
1651057170000|2022-04-27 10:59:30|4216.47|4215.87|4216.97|4216.37|4216.97|4216.37|4216.47|4215.87|21
1651057180000|2022-04-27 10:59:40|4217.09|4216.49|4217.22|4216.62|4217.47|4216.87|4216.97|4216.37|20
1651057190000|2022-04-27 10:59:50|4216.72|4216.12|4217.09|4216.49|4217.09|4216.49|4216.72|4216.12|54
1651057200000|2022-04-27 11:00:00|4217.22|4216.62|4215.47|4214.87|4217.22|4216.62|4215.47|4214.87|191
1651057210000|2022-04-27 11:00:10|4214.97|4214.37|4214.47|4213.87|4214.97|4214.37|4213.97|4213.37|109
1651057220000|2022-04-27 11:00:20|4214.59|4213.99|4214.47|4213.87|4214.97|4214.37|4214.47|4213.87|78
1651057230000|2022-04-27 11:00:30|4214.34|4213.74|4214.22|4213.62|4214.34|4213.74|4213.72|4213.12|51
1651057240000|2022-04-27 11:00:40|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|31
1651057250000|2022-04-27 11:00:50|4213.72|4213.12|4213.72|4213.12|4213.84|4213.24|4213.72|4213.12|30
1651057260000|2022-04-27 11:01:00|4213.47|4212.87|4213.47|4212.87|4213.72|4213.12|4212.97|4212.37|92
1651057270000|2022-04-27 11:01:10|4213.22|4212.62|4213.09|4212.49|4213.47|4212.87|4213.09|4212.49|78
1651057280000|2022-04-27 11:01:20|4213.22|4212.62|4212.84|4212.24|4213.22|4212.62|4212.72|4212.12|61
1651057290000|2022-04-27 11:01:30|4212.97|4212.37|4212.47|4211.87|4212.97|4212.37|4212.47|4211.87|48
1651057300000|2022-04-27 11:01:40|4212.72|4212.12|4212.47|4211.87|4212.97|4212.37|4212.47|4211.87|119
1651057310000|2022-04-27 11:01:50|4211.97|4211.37|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|50
1651057320000|2022-04-27 11:02:00|4212.59|4211.99|4212.84|4212.24|4212.84|4212.24|4212.22|4211.62|108
1651057330000|2022-04-27 11:02:10|4212.72|4212.12|4212.97|4212.37|4212.97|4212.37|4212.47|4211.87|34
1651057340000|2022-04-27 11:02:20|4212.72|4212.12|4212.22|4211.62|4212.72|4212.12|4212.22|4211.62|32
1651057350000|2022-04-27 11:02:30|4211.97|4211.37|4210.97|4210.37|4211.97|4211.37|4210.97|4210.37|107
1651057360000|2022-04-27 11:02:40|4211.22|4210.62|4210.22|4209.62|4211.22|4210.62|4209.97|4209.37|167
1651057370000|2022-04-27 11:02:50|4210.72|4210.12|4210.47|4209.87|4211.09|4210.49|4210.47|4209.87|101
1651057380000|2022-04-27 11:03:00|4210.22|4209.62|4210.22|4209.62|4210.47|4209.87|4210.22|4209.62|39
1651057390000|2022-04-27 11:03:10|4209.97|4209.37|4209.97|4209.37|4210.22|4209.62|4209.72|4209.12|62
1651057400000|2022-04-27 11:03:20|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|4209.47|4208.87|46
1651057410000|2022-04-27 11:03:30|4209.22|4208.62|4209.22|4208.62|4209.47|4208.87|4208.72|4208.12|82
1651057420000|2022-04-27 11:03:40|4209.34|4208.74|4209.47|4208.87|4209.84|4209.24|4209.22|4208.62|45
1651057430000|2022-04-27 11:03:50|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|4209.47|4208.87|51
1651057440000|2022-04-27 11:04:00|4209.22|4208.62|4209.47|4208.87|4209.59|4208.99|4208.97|4208.37|112
1651057450000|2022-04-27 11:04:10|4209.72|4209.12|4209.22|4208.62|4209.72|4209.12|4209.22|4208.62|27
1651057460000|2022-04-27 11:04:20|4208.97|4208.37|4208.47|4207.87|4208.97|4208.37|4208.47|4207.87|60
1651057470000|2022-04-27 11:04:30|4208.22|4207.62|4208.47|4207.87|4208.47|4207.87|4208.09|4207.49|124
1651057480000|2022-04-27 11:04:40|4208.72|4208.12|4207.97|4207.37|4208.72|4208.12|4207.97|4207.37|57
1651057490000|2022-04-27 11:04:50|4208.47|4207.87|4208.97|4208.37|4208.97|4208.37|4207.72|4207.12|134
1651057500000|2022-04-27 11:05:00|4209.09|4208.49|4208.72|4208.12|4209.09|4208.49|4208.47|4207.87|52
1651057510000|2022-04-27 11:05:10|4208.97|4208.37|4208.47|4207.87|4208.97|4208.37|4208.22|4207.62|167
1651057520000|2022-04-27 11:05:20|4208.59|4207.99|4208.22|4207.62|4208.59|4207.99|4207.72|4207.12|56
1651057530000|2022-04-27 11:05:30|4208.09|4207.49|4207.97|4207.37|4208.34|4207.74|4207.97|4207.37|85
1651057540000|2022-04-27 11:05:40|4207.84|4207.24|4207.47|4206.87|4208.22|4207.62|4207.47|4206.87|133
1651057550000|2022-04-27 11:05:50|4206.97|4206.37|4207.22|4206.62|4207.34|4206.74|4206.97|4206.37|73
1651057560000|2022-04-27 11:06:00|4206.97|4206.37|4206.22|4205.62|4207.09|4206.49|4206.22|4205.62|92
1651057570000|2022-04-27 11:06:10|4206.34|4205.74|4206.47|4205.87|4206.47|4205.87|4206.22|4205.62|145
1651057580000|2022-04-27 11:06:20|4206.59|4205.99|4205.97|4205.37|4206.72|4206.12|4205.84|4205.24|147
1651057590000|2022-04-27 11:06:30|4206.09|4205.49|4205.47|4204.87|4206.09|4205.49|4205.47|4204.87|80
1651057600000|2022-04-27 11:06:40|4205.72|4205.12|4204.97|4204.37|4205.72|4205.12|4204.59|4203.99|385
1651057610000|2022-04-27 11:06:50|4205.59|4204.99|4205.47|4204.87|4205.72|4205.12|4205.47|4204.87|121
1651057620000|2022-04-27 11:07:00|4205.72|4205.12|4206.22|4205.62|4206.22|4205.62|4205.47|4204.87|97
1651057630000|2022-04-27 11:07:10|4205.97|4205.37|4205.97|4205.37|4206.22|4205.62|4205.84|4205.24|18
1651057640000|2022-04-27 11:07:20|4206.22|4205.62|4205.84|4205.24|4206.47|4205.87|4205.84|4205.24|131
1651057650000|2022-04-27 11:07:30|4205.97|4205.37|4205.22|4204.62|4205.97|4205.37|4204.97|4204.37|132
1651057660000|2022-04-27 11:07:40|4204.72|4204.12|4205.72|4205.12|4205.72|4205.12|4204.72|4204.12|144
1651057670000|2022-04-27 11:07:50|4205.59|4204.99|4205.22|4204.62|4205.59|4204.99|4204.97|4204.37|56
1651057680000|2022-04-27 11:08:00|4205.47|4204.87|4205.97|4205.37|4205.97|4205.37|4204.97|4204.37|339
1651057690000|2022-04-27 11:08:10|4206.09|4205.49|4205.97|4205.37|4206.09|4205.49|4205.59|4204.99|62
1651057700000|2022-04-27 11:08:20|4206.09|4205.49|4205.22|4204.62|4206.09|4205.49|4205.22|4204.62|46
1651057710000|2022-04-27 11:08:30|4205.47|4204.87|4205.72|4205.12|4205.72|4205.12|4205.47|4204.87|46
1651057720000|2022-04-27 11:08:40|4205.97|4205.37|4206.59|4205.99|4206.72|4206.12|4205.84|4205.24|139
1651057730000|2022-04-27 11:08:50|4206.72|4206.12|4206.22|4205.62|4206.72|4206.12|4205.97|4205.37|86
1651057740000|2022-04-27 11:09:00|4205.97|4205.37|4206.22|4205.62|4206.22|4205.62|4205.72|4205.12|93
1651057750000|2022-04-27 11:09:10|4206.09|4205.49|4205.84|4205.24|4206.22|4205.62|4205.72|4205.12|15
1651057760000|2022-04-27 11:09:20|4205.72|4205.12|4205.72|4205.12|4205.97|4205.37|4205.22|4204.62|146
1651057770000|2022-04-27 11:09:30|4205.47|4204.87|4205.22|4204.62|4205.47|4204.87|4205.22|4204.62|52
1651057780000|2022-04-27 11:09:40|4204.97|4204.37|4202.47|4201.87|4204.97|4204.37|4202.47|4201.87|593
1651057790000|2022-04-27 11:09:50|4202.34|4201.74|4202.22|4201.62|4202.72|4202.12|4202.22|4201.62|196
1651057800000|2022-04-27 11:10:00|4202.34|4201.74|4202.22|4201.62|4202.47|4201.87|4202.22|4201.62|81
1651057810000|2022-04-27 11:10:10|4202.47|4201.87|4202.34|4201.74|4202.72|4202.12|4201.84|4201.24|92
1651057820000|2022-04-27 11:10:20|4202.47|4201.87|4202.72|4202.12|4202.72|4202.12|4202.47|4201.87|141
1651057830000|2022-04-27 11:10:30|4203.22|4202.62|4203.22|4202.62|4203.47|4202.87|4202.97|4202.37|111
1651057840000|2022-04-27 11:10:40|4203.47|4202.87|4203.72|4203.12|4203.72|4203.12|4203.47|4202.87|37
1651057850000|2022-04-27 11:10:50|4203.97|4203.37|4203.34|4202.74|4203.97|4203.37|4203.34|4202.74|66
1651057860000|2022-04-27 11:11:00|4203.47|4202.87|4203.22|4202.62|4203.47|4202.87|4203.09|4202.49|50
1651057870000|2022-04-27 11:11:10|4202.97|4202.37|4202.47|4201.87|4203.22|4202.62|4202.47|4201.87|49
1651057880000|2022-04-27 11:11:20|4202.34|4201.74|4202.47|4201.87|4203.22|4202.62|4202.34|4201.74|97
1651057890000|2022-04-27 11:11:30|4202.72|4202.12|4203.22|4202.62|4203.22|4202.62|4202.72|4202.12|33
1651057900000|2022-04-27 11:11:40|4203.47|4202.87|4203.47|4202.87|4203.47|4202.87|4203.22|4202.62|31
1651057910000|2022-04-27 11:11:50|4203.97|4203.37|4203.97|4203.37|4203.97|4203.37|4203.72|4203.12|33
1651057920000|2022-04-27 11:12:00|4203.72|4203.12|4203.22|4202.62|4203.72|4203.12|4202.97|4202.37|97
1651057930000|2022-04-27 11:12:10|4203.34|4202.74|4202.72|4202.12|4203.59|4202.99|4202.72|4202.12|47
1651057940000|2022-04-27 11:12:20|4202.97|4202.37|4203.22|4202.62|4203.22|4202.62|4202.72|4202.12|162
1651057950000|2022-04-27 11:12:30|4203.59|4202.99|4203.22|4202.62|4203.72|4203.12|4202.97|4202.37|70
1651057960000|2022-04-27 11:12:40|4203.47|4202.87|4203.47|4202.87|4203.72|4203.12|4203.47|4202.87|21
1651057970000|2022-04-27 11:12:50|4203.59|4202.99|4203.72|4203.12|4203.72|4203.12|4203.47|4202.87|38
1651057980000|2022-04-27 11:13:00|4203.97|4203.37|4204.59|4203.99|4204.72|4204.12|4203.84|4203.24|108
1651057990000|2022-04-27 11:13:10|4204.72|4204.12|4204.72|4204.12|4204.97|4204.37|4204.72|4204.12|70
1651058000000|2022-04-27 11:13:20|4204.59|4203.99|4204.47|4203.87|4204.72|4204.12|4204.47|4203.87|31
1651058010000|2022-04-27 11:13:30|4204.34|4203.74|4204.72|4204.12|4204.72|4204.12|4204.22|4203.62|10
1651058020000|2022-04-27 11:13:40|4204.97|4204.37|4204.72|4204.12|4204.97|4204.37|4204.72|4204.12|71
1651058030000|2022-04-27 11:13:50|4204.59|4203.99|4203.97|4203.37|4204.72|4204.12|4203.97|4203.37|39
1651058040000|2022-04-27 11:14:00|4203.84|4203.24|4203.72|4203.12|4203.84|4203.24|4203.22|4202.62|57
1651058050000|2022-04-27 11:14:10|4203.59|4202.99|4203.97|4203.37|4203.97|4203.37|4203.47|4202.87|38
1651058060000|2022-04-27 11:14:20|4204.22|4203.62|4203.97|4203.37|4204.22|4203.62|4203.97|4203.37|39
1651058070000|2022-04-27 11:14:30|4204.22|4203.62|4204.22|4203.62|4204.22|4203.62|4204.22|4203.62|15
1651058080000|2022-04-27 11:14:40|4204.47|4203.87|4204.72|4204.12|4204.72|4204.12|4204.47|4203.87|30
1651058090000|2022-04-27 11:14:50|4204.97|4204.37|4204.97|4204.37|4204.97|4204.37|4204.72|4204.12|57
1651058100000|2022-04-27 11:15:00|4204.72|4204.12|4204.97|4204.37|4204.97|4204.37|4204.72|4204.12|46
1651058110000|2022-04-27 11:15:10|4205.09|4204.49|4204.47|4203.87|4205.22|4204.62|4204.47|4203.87|59
1651058120000|2022-04-27 11:15:20|4204.72|4204.12|4204.72|4204.12|4204.72|4204.12|4204.72|4204.12|8
1651058130000|2022-04-27 11:15:30|4204.84|4204.24|4204.22|4203.62|4204.97|4204.37|4204.22|4203.62|40
1651058140000|2022-04-27 11:15:40|4203.97|4203.37|4204.47|4203.87|4204.47|4203.87|4203.84|4203.24|62
1651058150000|2022-04-27 11:15:50|4204.34|4203.74|4203.72|4203.12|4204.47|4203.87|4203.72|4203.12|24
1651058160000|2022-04-27 11:16:00|4203.84|4203.24|4203.47|4202.87|4204.22|4203.62|4203.47|4202.87|38
1651058170000|2022-04-27 11:16:10|4203.59|4202.99|4203.72|4203.12|4203.72|4203.12|4203.22|4202.62|93
1651058180000|2022-04-27 11:16:20|4203.97|4203.37|4204.22|4203.62|4204.47|4203.87|4203.97|4203.37|61
1651058190000|2022-04-27 11:16:30|4204.72|4204.12|4204.97|4204.37|4204.97|4204.37|4204.72|4204.12|108
1651058200000|2022-04-27 11:16:40|4205.09|4204.49|4205.22|4204.62|4205.47|4204.87|4204.97|4204.37|74
1651058210000|2022-04-27 11:16:50|4205.09|4204.49|4204.72|4204.12|4205.22|4204.62|4204.47|4203.87|56
1651058220000|2022-04-27 11:17:00|4204.47|4203.87|4204.47|4203.87|4204.72|4204.12|4204.47|4203.87|29
1651058230000|2022-04-27 11:17:10|4204.22|4203.62|4203.97|4203.37|4204.47|4203.87|4203.72|4203.12|95
1651058240000|2022-04-27 11:17:20|4203.84|4203.24|4203.22|4202.62|4203.97|4203.37|4203.22|4202.62|20
1651058250000|2022-04-27 11:17:30|4202.97|4202.37|4203.72|4203.12|4203.72|4203.12|4202.97|4202.37|80
1651058260000|2022-04-27 11:17:40|4203.47|4202.87|4204.59|4203.99|4204.97|4204.37|4203.47|4202.87|160
1651058270000|2022-04-27 11:17:50|4204.47|4203.87|4204.22|4203.62|4204.47|4203.87|4204.22|4203.62|40
1651058280000|2022-04-27 11:18:00|4204.47|4203.87|4204.72|4204.12|4204.72|4204.12|4204.47|4203.87|23
1651058290000|2022-04-27 11:18:10|4204.47|4203.87|4204.47|4203.87|4204.59|4203.99|4204.47|4203.87|14
1651058300000|2022-04-27 11:18:20|4204.72|4204.12|4203.97|4203.37|4204.72|4204.12|4203.97|4203.37|35
1651058310000|2022-04-27 11:18:30|4203.72|4203.12|4204.22|4203.62|4204.34|4203.74|4203.72|4203.12|39
1651058320000|2022-04-27 11:18:40|4204.47|4203.87|4204.72|4204.12|4204.72|4204.12|4204.22|4203.62|29
1651058330000|2022-04-27 11:18:50|4204.47|4203.87|4204.22|4203.62|4204.47|4203.87|4204.22|4203.62|18
1651058340000|2022-04-27 11:19:00|4204.34|4203.74|4204.22|4203.62|4204.47|4203.87|4204.22|4203.62|16
1651058350000|2022-04-27 11:19:10|4203.97|4203.37|4203.97|4203.37|4203.97|4203.37|4203.72|4203.12|21
1651058360000|2022-04-27 11:19:20|4203.72|4203.12|4202.97|4202.37|4203.72|4203.12|4202.97|4202.37|16
1651058370000|2022-04-27 11:19:30|4203.22|4202.62|4202.72|4202.12|4203.22|4202.62|4202.47|4201.87|100
1651058380000|2022-04-27 11:19:40|4202.22|4201.62|4201.84|4201.24|4202.47|4201.87|4201.84|4201.24|79
1651058390000|2022-04-27 11:19:50|4201.97|4201.37|4200.97|4200.37|4201.97|4201.37|4200.72|4200.12|411
1651058400000|2022-04-27 11:20:00|4200.47|4199.87|4201.22|4200.62|4201.22|4200.62|4200.47|4199.87|80
1651058410000|2022-04-27 11:20:10|4201.47|4200.87|4201.47|4200.87|4201.47|4200.87|4201.47|4200.87|53
1651058420000|2022-04-27 11:20:20|4201.72|4201.12|4201.47|4200.87|4201.72|4201.12|4201.47|4200.87|25
1651058430000|2022-04-27 11:20:30|4201.72|4201.12|4201.97|4201.37|4201.97|4201.37|4201.72|4201.12|63
1651058440000|2022-04-27 11:20:40|4202.22|4201.62|4201.97|4201.37|4202.22|4201.62|4201.97|4201.37|62
1651058450000|2022-04-27 11:20:50|4202.22|4201.62|4201.47|4200.87|4202.22|4201.62|4201.22|4200.62|58
1651058460000|2022-04-27 11:21:00|4201.22|4200.62|4200.97|4200.37|4201.22|4200.62|4200.97|4200.37|19
1651058470000|2022-04-27 11:21:10|4201.22|4200.62|4199.97|4199.37|4201.22|4200.62|4199.97|4199.37|123
1651058480000|2022-04-27 11:21:20|4199.72|4199.12|4198.97|4198.37|4199.72|4199.12|4198.84|4198.24|96
1651058490000|2022-04-27 11:21:30|4199.22|4198.62|4199.97|4199.37|4200.22|4199.62|4199.22|4198.62|124
1651058500000|2022-04-27 11:21:40|4199.72|4199.12|4200.72|4200.12|4200.72|4200.12|4199.72|4199.12|138
1651058510000|2022-04-27 11:21:50|4200.47|4199.87|4199.72|4199.12|4200.47|4199.87|4199.72|4199.12|87
1651058520000|2022-04-27 11:22:00|4199.22|4198.62|4198.72|4198.12|4199.22|4198.62|4198.59|4197.99|64
1651058530000|2022-04-27 11:22:10|4198.97|4198.37|4199.84|4199.24|4199.97|4199.37|4198.72|4198.12|86
1651058540000|2022-04-27 11:22:20|4199.72|4199.12|4199.47|4198.87|4200.22|4199.62|4199.22|4198.62|103
1651058550000|2022-04-27 11:22:30|4199.22|4198.62|4199.09|4198.49|4199.47|4198.87|4199.09|4198.49|43
1651058560000|2022-04-27 11:22:40|4199.22|4198.62|4199.97|4199.37|4199.97|4199.37|4199.22|4198.62|39
1651058570000|2022-04-27 11:22:50|4199.59|4198.99|4199.22|4198.62|4199.72|4199.12|4199.22|4198.62|39
1651058580000|2022-04-27 11:23:00|4199.34|4198.74|4198.97|4198.37|4199.47|4198.87|4198.97|4198.37|86
1651058590000|2022-04-27 11:23:10|4198.72|4198.12|4198.72|4198.12|4198.72|4198.12|4198.47|4197.87|58
1651058600000|2022-04-27 11:23:20|4198.84|4198.24|4198.34|4197.74|4198.97|4198.37|4198.09|4197.49|116
1651058610000|2022-04-27 11:23:30|4198.47|4197.87|4198.47|4197.87|4198.72|4198.12|4198.22|4197.62|46
1651058620000|2022-04-27 11:23:40|4198.72|4198.12|4198.22|4197.62|4198.72|4198.12|4198.22|4197.62|24
1651058630000|2022-04-27 11:23:50|4197.72|4197.12|4197.97|4197.37|4198.47|4197.87|4197.72|4197.12|140
1651058640000|2022-04-27 11:24:00|4198.47|4197.87|4197.22|4196.62|4198.72|4198.12|4197.22|4196.62|267
1651058650000|2022-04-27 11:24:10|4197.47|4196.87|4196.47|4195.87|4197.47|4196.87|4196.47|4195.87|250
1651058660000|2022-04-27 11:24:20|4196.22|4195.62|4196.84|4196.24|4196.97|4196.37|4195.97|4195.37|211
1651058670000|2022-04-27 11:24:30|4196.72|4196.12|4195.72|4195.12|4196.72|4196.12|4193.47|4192.87|1115
1651058680000|2022-04-27 11:24:40|4195.22|4194.62|4194.47|4193.87|4195.97|4195.37|4194.47|4193.87|120
1651058690000|2022-04-27 11:24:50|4193.97|4193.37|4194.97|4194.37|4194.97|4194.37|4193.97|4193.37|97
1651058700000|2022-04-27 11:25:00|4195.22|4194.62|4194.59|4193.99|4195.72|4195.12|4194.47|4193.87|106
1651058710000|2022-04-27 11:25:10|4194.47|4193.87|4193.22|4192.62|4194.47|4193.87|4193.22|4192.62|169
1651058720000|2022-04-27 11:25:20|4192.97|4192.37|4192.97|4192.37|4193.72|4193.12|4192.97|4192.37|79
1651058730000|2022-04-27 11:25:30|4192.84|4192.24|4192.59|4191.99|4192.97|4192.37|4192.22|4191.62|196
1651058740000|2022-04-27 11:25:40|4192.72|4192.12|4192.72|4192.12|4193.34|4192.74|4192.72|4192.12|149
1651058750000|2022-04-27 11:25:50|4192.97|4192.37|4192.72|4192.12|4192.97|4192.37|4192.22|4191.62|70
1651058760000|2022-04-27 11:26:00|4192.84|4192.24|4191.72|4191.12|4192.97|4192.37|4191.72|4191.12|295
1651058770000|2022-04-27 11:26:10|4191.97|4191.37|4191.22|4190.62|4191.97|4191.37|4191.22|4190.62|150
1651058780000|2022-04-27 11:26:20|4190.97|4190.37|4190.22|4189.62|4191.22|4190.62|4189.97|4189.37|233
1651058790000|2022-04-27 11:26:30|4190.47|4189.87|4190.47|4189.87|4190.72|4190.12|4190.22|4189.62|137
1651058800000|2022-04-27 11:26:40|4190.22|4189.62|4189.97|4189.37|4190.47|4189.87|4189.97|4189.37|110
1651058810000|2022-04-27 11:26:50|4190.22|4189.62|4189.84|4189.24|4191.47|4190.87|4189.47|4188.87|465
1651058820000|2022-04-27 11:27:00|4189.97|4189.37|4189.47|4188.87|4189.97|4189.37|4189.47|4188.87|197
1651058830000|2022-04-27 11:27:10|4189.72|4189.12|4190.84|4190.24|4191.22|4190.62|4189.72|4189.12|154
1651058840000|2022-04-27 11:27:20|4190.72|4190.12|4191.22|4190.62|4191.47|4190.87|4190.47|4189.87|105
1651058850000|2022-04-27 11:27:30|4191.47|4190.87|4190.72|4190.12|4191.97|4191.37|4190.72|4190.12|273
1651058860000|2022-04-27 11:27:40|4190.47|4189.87|4191.47|4190.87|4192.22|4191.62|4190.47|4189.87|308
1651058870000|2022-04-27 11:27:50|4191.72|4191.12|4191.72|4191.12|4192.47|4191.87|4191.59|4190.99|323
1651058880000|2022-04-27 11:28:00|4191.84|4191.24|4191.72|4191.12|4191.97|4191.37|4190.72|4190.12|90
1651058890000|2022-04-27 11:28:10|4191.97|4191.37|4191.47|4190.87|4191.97|4191.37|4191.47|4190.87|42
1651058900000|2022-04-27 11:28:20|4191.34|4190.74|4191.34|4190.74|4191.47|4190.87|4191.34|4190.74|17
1651058910000|2022-04-27 11:28:30|4191.47|4190.87|4191.72|4191.12|4191.72|4191.12|4191.22|4190.62|44
1651058920000|2022-04-27 11:28:40|4191.59|4190.99|4191.09|4190.49|4191.72|4191.12|4190.97|4190.37|46
1651058930000|2022-04-27 11:28:50|4191.22|4190.62|4190.47|4189.87|4191.22|4190.62|4190.22|4189.62|169
1651058940000|2022-04-27 11:29:00|4190.09|4189.49|4190.09|4189.49|4190.72|4190.12|4189.72|4189.12|79
1651058950000|2022-04-27 11:29:10|4189.97|4189.37|4189.47|4188.87|4189.97|4189.37|4189.22|4188.62|87
1651058960000|2022-04-27 11:29:20|4189.34|4188.74|4190.22|4189.62|4190.22|4189.62|4189.34|4188.74|52
1651058970000|2022-04-27 11:29:30|4190.09|4189.49|4189.72|4189.12|4190.09|4189.49|4189.72|4189.12|59
1651058980000|2022-04-27 11:29:40|4189.47|4188.87|4189.47|4188.87|4189.72|4189.12|4189.47|4188.87|27
1651058990000|2022-04-27 11:29:50|4189.72|4189.12|4188.97|4188.37|4189.72|4189.12|4188.97|4188.37|157
1651059000000|2022-04-27 11:30:00|4188.84|4188.24|4188.72|4188.12|4189.47|4188.87|4188.22|4187.62|365
1651059010000|2022-04-27 11:30:10|4189.22|4188.62|4188.59|4187.99|4189.72|4189.12|4188.47|4187.87|227
1651059020000|2022-04-27 11:30:20|4188.72|4188.12|4186.97|4186.37|4188.97|4188.37|4186.97|4186.37|365
1651059030000|2022-04-27 11:30:30|4187.22|4186.62|4188.47|4187.87|4188.47|4187.87|4186.84|4186.24|293
1651059040000|2022-04-27 11:30:40|4188.34|4187.74|4189.97|4189.37|4189.97|4189.37|4187.97|4187.37|245
1651059050000|2022-04-27 11:30:50|4189.84|4189.24|4190.47|4189.87|4191.22|4190.62|4189.84|4189.24|188
1651059060000|2022-04-27 11:31:00|4190.22|4189.62|4190.97|4190.37|4190.97|4190.37|4189.72|4189.12|118
1651059070000|2022-04-27 11:31:10|4191.09|4190.49|4191.47|4190.87|4191.72|4191.12|4190.97|4190.37|78
1651059080000|2022-04-27 11:31:20|4191.59|4190.99|4191.34|4190.74|4191.59|4190.99|4190.97|4190.37|85
1651059090000|2022-04-27 11:31:30|4191.22|4190.62|4191.47|4190.87|4191.47|4190.87|4191.22|4190.62|45
1651059100000|2022-04-27 11:31:40|4191.22|4190.62|4190.47|4189.87|4191.22|4190.62|4190.22|4189.62|77
1651059110000|2022-04-27 11:31:50|4190.22|4189.62|4190.09|4189.49|4190.22|4189.62|4189.97|4189.37|95
1651059120000|2022-04-27 11:32:00|4190.22|4189.62|4190.47|4189.87|4190.72|4190.12|4189.47|4188.87|126
1651059130000|2022-04-27 11:32:10|4190.72|4190.12|4189.47|4188.87|4190.72|4190.12|4189.47|4188.87|75
1651059140000|2022-04-27 11:32:20|4189.72|4189.12|4189.97|4189.37|4189.97|4189.37|4189.72|4189.12|41
1651059150000|2022-04-27 11:32:30|4190.34|4189.74|4190.72|4190.12|4190.84|4190.24|4190.22|4189.62|59
1651059160000|2022-04-27 11:32:40|4190.84|4190.24|4190.22|4189.62|4190.84|4190.24|4189.97|4189.37|65
1651059170000|2022-04-27 11:32:50|4189.97|4189.37|4189.47|4188.87|4190.22|4189.62|4189.47|4188.87|68
1651059180000|2022-04-27 11:33:00|4189.22|4188.62|4189.22|4188.62|4189.47|4188.87|4188.72|4188.12|164
1651059190000|2022-04-27 11:33:10|4189.47|4188.87|4189.47|4188.87|4189.72|4189.12|4188.97|4188.37|304
1651059200000|2022-04-27 11:33:20|4189.72|4189.12|4189.22|4188.62|4189.97|4189.37|4189.22|4188.62|114
1651059210000|2022-04-27 11:33:30|4189.34|4188.74|4188.97|4188.37|4189.34|4188.74|4188.97|4188.37|61
1651059220000|2022-04-27 11:33:40|4188.84|4188.24|4189.97|4189.37|4189.97|4189.37|4188.84|4188.24|159
1651059230000|2022-04-27 11:33:50|4190.47|4189.87|4189.97|4189.37|4190.72|4190.12|4189.97|4189.37|189
1651059240000|2022-04-27 11:34:00|4189.72|4189.12|4190.72|4190.12|4190.72|4190.12|4189.72|4189.12|131
1651059250000|2022-04-27 11:34:10|4191.22|4190.62|4191.22|4190.62|4191.47|4190.87|4191.22|4190.62|75
1651059260000|2022-04-27 11:34:20|4191.59|4190.99|4191.72|4191.12|4192.47|4191.87|4191.59|4190.99|334
1651059270000|2022-04-27 11:34:30|4191.34|4190.74|4191.47|4190.87|4191.47|4190.87|4190.97|4190.37|222
1651059280000|2022-04-27 11:34:40|4191.34|4190.74|4191.22|4190.62|4191.72|4191.12|4190.97|4190.37|142
1651059290000|2022-04-27 11:34:50|4191.47|4190.87|4190.22|4189.62|4191.47|4190.87|4190.22|4189.62|121
1651059300000|2022-04-27 11:35:00|4190.47|4189.87|4191.22|4190.62|4191.47|4190.87|4190.47|4189.87|262
1651059310000|2022-04-27 11:35:10|4191.47|4190.87|4192.47|4191.87|4192.47|4191.87|4191.47|4190.87|78
1651059320000|2022-04-27 11:35:20|4192.22|4191.62|4191.97|4191.37|4192.72|4192.12|4191.97|4191.37|133
1651059330000|2022-04-27 11:35:30|4191.72|4191.12|4191.72|4191.12|4192.22|4191.62|4191.72|4191.12|129
1651059340000|2022-04-27 11:35:40|4191.84|4191.24|4190.47|4189.87|4191.84|4191.24|4190.22|4189.62|105
1651059350000|2022-04-27 11:35:50|4190.72|4190.12|4192.47|4191.87|4192.47|4191.87|4190.59|4189.99|250
1651059360000|2022-04-27 11:36:00|4192.22|4191.62|4191.72|4191.12|4192.22|4191.62|4191.22|4190.62|109
1651059370000|2022-04-27 11:36:10|4191.47|4190.87|4192.22|4191.62|4192.47|4191.87|4191.47|4190.87|67
1651059380000|2022-04-27 11:36:20|4192.34|4191.74|4191.22|4190.62|4192.47|4191.87|4191.22|4190.62|262
1651059390000|2022-04-27 11:36:30|4191.34|4190.74|4191.34|4190.74|4192.09|4191.49|4191.34|4190.74|59
1651059400000|2022-04-27 11:36:40|4191.22|4190.62|4190.59|4189.99|4191.34|4190.74|4190.59|4189.99|85
1651059410000|2022-04-27 11:36:50|4190.22|4189.62|4190.22|4189.62|4190.22|4189.62|4189.97|4189.37|74
1651059420000|2022-04-27 11:37:00|4190.47|4189.87|4191.97|4191.37|4191.97|4191.37|4190.47|4189.87|104
1651059430000|2022-04-27 11:37:10|4192.09|4191.49|4192.22|4191.62|4192.47|4191.87|4192.09|4191.49|42
1651059440000|2022-04-27 11:37:20|4192.09|4191.49|4191.97|4191.37|4192.22|4191.62|4191.72|4191.12|54
1651059450000|2022-04-27 11:37:30|4192.09|4191.49|4191.97|4191.37|4192.22|4191.62|4191.72|4191.12|137
1651059460000|2022-04-27 11:37:40|||||||||4
1651059470000|2022-04-27 11:37:50|4191.84|4191.24|4191.59|4190.99|4191.97|4191.37|4191.47|4190.87|28
1651059480000|2022-04-27 11:38:00|4191.72|4191.12|4190.72|4190.12|4191.72|4191.12|4190.72|4190.12|35
1651059490000|2022-04-27 11:38:10|4190.84|4190.24|4190.97|4190.37|4191.22|4190.62|4190.84|4190.24|50
1651059500000|2022-04-27 11:38:20|4191.09|4190.49|4190.97|4190.37|4191.22|4190.62|4190.84|4190.24|24
1651059510000|2022-04-27 11:38:30|4191.22|4190.62|4190.97|4190.37|4191.22|4190.62|4190.97|4190.37|28
1651059520000|2022-04-27 11:38:40|4190.72|4190.12|4189.72|4189.12|4190.84|4190.24|4189.72|4189.12|69
1651059530000|2022-04-27 11:38:50|4189.84|4189.24|4189.72|4189.12|4189.84|4189.24|4189.47|4188.87|94
1651059540000|2022-04-27 11:39:00|4189.47|4188.87|4189.72|4189.12|4189.72|4189.12|4189.47|4188.87|65
1651059550000|2022-04-27 11:39:10|4189.97|4189.37|4190.22|4189.62|4190.47|4189.87|4189.97|4189.37|46
1651059560000|2022-04-27 11:39:20|4190.34|4189.74|4191.47|4190.87|4191.47|4190.87|4190.22|4189.62|78
1651059570000|2022-04-27 11:39:30|4191.72|4191.12|4191.72|4191.12|4191.72|4191.12|4191.47|4190.87|48
1651059580000|2022-04-27 11:39:40|4191.34|4190.74|4191.22|4190.62|4191.47|4190.87|4191.22|4190.62|30
1651059590000|2022-04-27 11:39:50|4191.34|4190.74|4191.59|4190.99|4191.72|4191.12|4191.22|4190.62|15
1651059600000|2022-04-27 11:40:00|4191.72|4191.12|4192.09|4191.49|4192.09|4191.49|4191.72|4191.12|54
1651059610000|2022-04-27 11:40:10|4190.72|4190.12|4191.22|4190.62|4191.22|4190.62|4190.72|4190.12|277
1651059620000|2022-04-27 11:40:20|4191.34|4190.74|4191.72|4191.12|4191.72|4191.12|4191.22|4190.62|21
1651059630000|2022-04-27 11:40:30|||||||||34
1651059640000|2022-04-27 11:40:40|4191.97|4191.37|4192.97|4192.37|4193.47|4192.87|4191.97|4191.37|213
1651059650000|2022-04-27 11:40:50|4193.22|4192.62|4193.34|4192.74|4193.47|4192.87|4193.22|4192.62|128
1651059660000|2022-04-27 11:41:00|4193.47|4192.87|4193.97|4193.37|4194.22|4193.62|4193.47|4192.87|132
1651059670000|2022-04-27 11:41:10|4193.72|4193.12|4193.22|4192.62|4193.97|4193.37|4193.22|4192.62|155
1651059680000|2022-04-27 11:41:20|4193.47|4192.87|4192.84|4192.24|4193.47|4192.87|4192.84|4192.24|26
1651059690000|2022-04-27 11:41:30|4192.72|4192.12|4193.97|4193.37|4193.97|4193.37|4192.59|4191.99|97
1651059700000|2022-04-27 11:41:40|4193.72|4193.12|4193.47|4192.87|4194.09|4193.49|4193.47|4192.87|45
1651059710000|2022-04-27 11:41:50|4193.22|4192.62|4193.97|4193.37|4193.97|4193.37|4193.22|4192.62|62
1651059720000|2022-04-27 11:42:00|4193.72|4193.12|4194.47|4193.87|4194.72|4194.12|4193.72|4193.12|202
1651059730000|2022-04-27 11:42:10|4194.22|4193.62|4194.47|4193.87|4194.47|4193.87|4193.97|4193.37|81
1651059740000|2022-04-27 11:42:20|4194.22|4193.62|4193.72|4193.12|4194.22|4193.62|4193.59|4192.99|100
1651059750000|2022-04-27 11:42:30|4193.84|4193.24|4193.47|4192.87|4193.97|4193.37|4193.22|4192.62|128
1651059760000|2022-04-27 11:42:40|4193.34|4192.74|4193.09|4192.49|4193.47|4192.87|4193.09|4192.49|79
1651059770000|2022-04-27 11:42:50|4192.97|4192.37|4192.97|4192.37|4193.22|4192.62|4192.97|4192.37|35
1651059780000|2022-04-27 11:43:00|4192.84|4192.24|4192.47|4191.87|4192.97|4192.37|4192.47|4191.87|85
1651059790000|2022-04-27 11:43:10|4192.72|4192.12|4192.72|4192.12|4192.97|4192.37|4192.47|4191.87|128
1651059800000|2022-04-27 11:43:20|4192.47|4191.87|4193.22|4192.62|4193.22|4192.62|4192.47|4191.87|87
1651059810000|2022-04-27 11:43:30|4193.47|4192.87|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|44
1651059820000|2022-04-27 11:43:40|4193.59|4192.99|4193.59|4192.99|4193.72|4193.12|4193.47|4192.87|26
1651059830000|2022-04-27 11:43:50|4193.72|4193.12|4193.72|4193.12|4193.72|4193.12|4193.47|4192.87|24
1651059840000|2022-04-27 11:44:00|4193.97|4193.37|4194.47|4193.87|4194.59|4193.99|4193.84|4193.24|52
1651059850000|2022-04-27 11:44:10|4194.72|4194.12|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|79
1651059860000|2022-04-27 11:44:20|4194.47|4193.87|4193.97|4193.37|4194.47|4193.87|4193.97|4193.37|140
1651059870000|2022-04-27 11:44:30|4193.72|4193.12|4193.97|4193.37|4193.97|4193.37|4193.22|4192.62|73
1651059880000|2022-04-27 11:44:40|4193.72|4193.12|4194.22|4193.62|4194.47|4193.87|4193.72|4193.12|28
1651059890000|2022-04-27 11:44:50|4193.97|4193.37|4193.72|4193.12|4193.97|4193.37|4193.72|4193.12|29
1651059900000|2022-04-27 11:45:00|4193.84|4193.24|4194.72|4194.12|4194.72|4194.12|4193.47|4192.87|80
1651059910000|2022-04-27 11:45:10|4194.97|4194.37|4195.09|4194.49|4195.09|4194.49|4194.97|4194.37|42
1651059920000|2022-04-27 11:45:20|4194.97|4194.37|4195.47|4194.87|4195.47|4194.87|4194.72|4194.12|168
1651059930000|2022-04-27 11:45:30|4195.59|4194.99|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|47
1651059940000|2022-04-27 11:45:40|4195.59|4194.99|4196.59|4195.99|4196.72|4196.12|4195.59|4194.99|202
1651059950000|2022-04-27 11:45:50|4196.47|4195.87|4196.97|4196.37|4197.22|4196.62|4196.22|4195.62|381
1651059960000|2022-04-27 11:46:00|4196.72|4196.12|4197.09|4196.49|4197.22|4196.62|4196.72|4196.12|87
1651059970000|2022-04-27 11:46:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|63
1651059980000|2022-04-27 11:46:20|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|48
1651059990000|2022-04-27 11:46:30|4197.22|4196.62|4197.09|4196.49|4197.22|4196.62|4196.97|4196.37|150
1651060000000|2022-04-27 11:46:40|4197.22|4196.62|4196.72|4196.12|4197.22|4196.62|4196.72|4196.12|51
1651060010000|2022-04-27 11:46:50|4196.59|4195.99|4196.34|4195.74|4196.59|4195.99|4196.34|4195.74|77
1651060020000|2022-04-27 11:47:00|4196.47|4195.87|4196.97|4196.37|4196.97|4196.37|4196.47|4195.87|33
1651060030000|2022-04-27 11:47:10|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|177
1651060040000|2022-04-27 11:47:20|4197.59|4196.99|4197.72|4197.12|4197.72|4197.12|4197.59|4196.99|33
1651060050000|2022-04-27 11:47:30|4197.97|4197.37|4198.22|4197.62|4198.59|4197.99|4197.97|4197.37|87
1651060060000|2022-04-27 11:47:40|4198.47|4197.87|4198.22|4197.62|4198.47|4197.87|4198.09|4197.49|40
1651060070000|2022-04-27 11:47:50|4197.97|4197.37|4197.97|4197.37|4198.22|4197.62|4197.97|4197.37|14
1651060080000|2022-04-27 11:48:00|4198.22|4197.62|4198.22|4197.62|4198.22|4197.62|4197.72|4197.12|40
1651060090000|2022-04-27 11:48:10|4198.34|4197.74|4198.22|4197.62|4198.47|4197.87|4198.22|4197.62|31
1651060100000|2022-04-27 11:48:20|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|4198.22|4197.62|6
1651060110000|2022-04-27 11:48:30|4198.34|4197.74|4197.72|4197.12|4198.34|4197.74|4197.72|4197.12|50
1651060120000|2022-04-27 11:48:40|4197.97|4197.37|4197.97|4197.37|4197.97|4197.37|4197.72|4197.12|75
1651060130000|2022-04-27 11:48:50|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4197.47|4196.87|26
1651060140000|2022-04-27 11:49:00|4197.22|4196.62|4196.22|4195.62|4197.22|4196.62|4196.22|4195.62|112
1651060150000|2022-04-27 11:49:10|4196.09|4195.49|4196.22|4195.62|4196.47|4195.87|4196.09|4195.49|71
1651060160000|2022-04-27 11:49:20|4195.97|4195.37|4195.22|4194.62|4196.09|4195.49|4195.22|4194.62|64
1651060170000|2022-04-27 11:49:30|4194.97|4194.37|4195.47|4194.87|4195.47|4194.87|4194.84|4194.24|76
1651060180000|2022-04-27 11:49:40|4195.22|4194.62|4196.22|4195.62|4196.22|4195.62|4195.09|4194.49|160
1651060190000|2022-04-27 11:49:50|4195.97|4195.37|4196.84|4196.24|4197.09|4196.49|4195.97|4195.37|84
1651060200000|2022-04-27 11:50:00|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.47|4195.87|78
1651060210000|2022-04-27 11:50:10|4197.09|4196.49|4196.47|4195.87|4197.47|4196.87|4196.47|4195.87|109
1651060220000|2022-04-27 11:50:20|4196.22|4195.62|4195.72|4195.12|4196.22|4195.62|4195.59|4194.99|39
1651060230000|2022-04-27 11:50:30|4195.84|4195.24|4195.97|4195.37|4196.22|4195.62|4195.84|4195.24|22
1651060240000|2022-04-27 11:50:40|4195.47|4194.87|4194.22|4193.62|4195.47|4194.87|4194.22|4193.62|116
1651060250000|2022-04-27 11:50:50|4193.97|4193.37|4194.72|4194.12|4194.72|4194.12|4193.72|4193.12|145
1651060260000|2022-04-27 11:51:00|4194.84|4194.24|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|54
1651060270000|2022-04-27 11:51:10|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|19
1651060280000|2022-04-27 11:51:20|4194.84|4194.24|4194.84|4194.24|4194.97|4194.37|4194.72|4194.12|51
1651060290000|2022-04-27 11:51:30|4194.72|4194.12|4194.22|4193.62|4194.97|4194.37|4194.22|4193.62|88
1651060300000|2022-04-27 11:51:40|4194.47|4193.87|4193.47|4192.87|4194.47|4193.87|4193.22|4192.62|154
1651060310000|2022-04-27 11:51:50|4193.22|4192.62|4192.97|4192.37|4193.22|4192.62|4192.72|4192.12|71
1651060320000|2022-04-27 11:52:00|4192.72|4192.12|4193.22|4192.62|4193.72|4193.12|4192.72|4192.12|181
1651060330000|2022-04-27 11:52:10|4193.47|4192.87|4193.34|4192.74|4193.47|4192.87|4193.22|4192.62|35
1651060340000|2022-04-27 11:52:20|4193.22|4192.62|4193.34|4192.74|4193.72|4193.12|4193.22|4192.62|43
1651060350000|2022-04-27 11:52:30|4193.47|4192.87|4193.97|4193.37|4193.97|4193.37|4193.22|4192.62|32
1651060360000|2022-04-27 11:52:40|4194.22|4193.62|4194.22|4193.62|4194.72|4194.12|4193.97|4193.37|65
1651060370000|2022-04-27 11:52:50|4193.97|4193.37|4193.72|4193.12|4194.34|4193.74|4193.72|4193.12|25
1651060380000|2022-04-27 11:53:00|4193.59|4192.99|4193.47|4192.87|4193.72|4193.12|4193.47|4192.87|55
1651060390000|2022-04-27 11:53:10|4193.72|4193.12|4193.84|4193.24|4193.97|4193.37|4193.72|4193.12|23
1651060400000|2022-04-27 11:53:20|4193.72|4193.12|4193.34|4192.74|4193.72|4193.12|4193.22|4192.62|55
1651060410000|2022-04-27 11:53:30|4193.47|4192.87|4193.97|4193.37|4193.97|4193.37|4193.47|4192.87|20
1651060420000|2022-04-27 11:53:40|4193.72|4193.12|4193.72|4193.12|4193.72|4193.12|4193.34|4192.74|85
1651060430000|2022-04-27 11:53:50|4192.97|4192.37|4192.84|4192.24|4192.97|4192.37|4192.84|4192.24|36
1651060440000|2022-04-27 11:54:00|4192.97|4192.37|4193.47|4192.87|4193.47|4192.87|4192.84|4192.24|46
1651060450000|2022-04-27 11:54:10|4193.34|4192.74|4193.84|4193.24|4193.84|4193.24|4193.34|4192.74|40
1651060460000|2022-04-27 11:54:20|4193.72|4193.12|4193.09|4192.49|4193.72|4193.12|4192.72|4192.12|29
1651060470000|2022-04-27 11:54:30|4193.22|4192.62|4192.97|4192.37|4193.47|4192.87|4192.97|4192.37|27
1651060480000|2022-04-27 11:54:40|4192.72|4192.12|4193.47|4192.87|4193.72|4193.12|4192.72|4192.12|90
1651060490000|2022-04-27 11:54:50|4193.59|4192.99|4193.09|4192.49|4193.59|4192.99|4192.97|4192.37|42
1651060500000|2022-04-27 11:55:00|4192.97|4192.37|4192.72|4192.12|4192.97|4192.37|4192.72|4192.12|53
1651060510000|2022-04-27 11:55:10|4192.22|4191.62|4191.72|4191.12|4192.47|4191.87|4191.72|4191.12|77
1651060520000|2022-04-27 11:55:20|4191.47|4190.87|4190.47|4189.87|4191.47|4190.87|4190.47|4189.87|175
1651060530000|2022-04-27 11:55:30|4190.59|4189.99|4190.22|4189.62|4190.72|4190.12|4190.22|4189.62|75
1651060540000|2022-04-27 11:55:40|4190.34|4189.74|4190.22|4189.62|4190.47|4189.87|4190.22|4189.62|30
1651060550000|2022-04-27 11:55:50|4189.97|4189.37|4191.47|4190.87|4191.47|4190.87|4189.97|4189.37|119
1651060560000|2022-04-27 11:56:00|4191.22|4190.62|4190.22|4189.62|4191.22|4190.62|4190.22|4189.62|111
1651060570000|2022-04-27 11:56:10|4190.09|4189.49|4190.72|4190.12|4190.72|4190.12|4189.97|4189.37|79
1651060580000|2022-04-27 11:56:20|4190.84|4190.24|4191.47|4190.87|4191.47|4190.87|4190.72|4190.12|31
1651060590000|2022-04-27 11:56:30|4191.72|4191.12|4192.47|4191.87|4192.47|4191.87|4191.47|4190.87|77
1651060600000|2022-04-27 11:56:40|4192.72|4192.12|4192.97|4192.37|4192.97|4192.37|4192.72|4192.12|91
1651060610000|2022-04-27 11:56:50|4192.72|4192.12|4192.72|4192.12|4192.97|4192.37|4192.72|4192.12|42
1651060620000|2022-04-27 11:57:00|4192.97|4192.37|4194.22|4193.62|4194.22|4193.62|4192.97|4192.37|28
1651060630000|2022-04-27 11:57:10|4194.47|4193.87|4195.72|4195.12|4195.97|4195.37|4194.47|4193.87|148
1651060640000|2022-04-27 11:57:20|4195.47|4194.87|4194.97|4194.37|4195.72|4195.12|4194.72|4194.12|82
1651060650000|2022-04-27 11:57:30|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.47|4193.87|78
1651060660000|2022-04-27 11:57:40|4194.97|4194.37|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|64
1651060670000|2022-04-27 11:57:50|4194.84|4194.24|4194.47|4193.87|4194.84|4194.24|4194.34|4193.74|56
1651060680000|2022-04-27 11:58:00|4194.34|4193.74|4193.72|4193.12|4194.34|4193.74|4193.47|4192.87|80
1651060690000|2022-04-27 11:58:10|4193.59|4192.99|4192.22|4191.62|4193.59|4192.99|4192.22|4191.62|130
1651060700000|2022-04-27 11:58:20|4191.97|4191.37|4190.72|4190.12|4191.97|4191.37|4190.72|4190.12|164
1651060710000|2022-04-27 11:58:30|4190.59|4189.99|4189.97|4189.37|4190.72|4190.12|4189.97|4189.37|133
1651060720000|2022-04-27 11:58:40|4190.09|4189.49|4189.47|4188.87|4190.09|4189.49|4189.47|4188.87|86
1651060730000|2022-04-27 11:58:50|4189.22|4188.62|4188.97|4188.37|4189.47|4188.87|4188.47|4187.87|284
1651060740000|2022-04-27 11:59:00|4189.22|4188.62|4189.97|4189.37|4190.22|4189.62|4188.97|4188.37|230
1651060750000|2022-04-27 11:59:10|4189.72|4189.12|4188.72|4188.12|4189.72|4189.12|4188.47|4187.87|50
1651060760000|2022-04-27 11:59:20|4188.59|4187.99|4189.47|4188.87|4189.47|4188.87|4188.59|4187.99|75
1651060770000|2022-04-27 11:59:30|4189.22|4188.62|4189.22|4188.62|4189.47|4188.87|4189.22|4188.62|31
1651060780000|2022-04-27 11:59:40|4189.72|4189.12|4189.97|4189.37|4190.22|4189.62|4189.72|4189.12|60
1651060790000|2022-04-27 11:59:50|4190.72|4190.12|4192.09|4191.49|4192.22|4191.62|4190.47|4189.87|196
1651060800000|2022-04-27 12:00:00|4191.97|4191.37|4192.97|4192.37|4193.59|4192.99|4191.22|4190.62|230
1651060810000|2022-04-27 12:00:10|4192.72|4192.12|4191.97|4191.37|4192.72|4192.12|4191.97|4191.37|109
1651060820000|2022-04-27 12:00:20|4191.84|4191.24|4191.22|4190.62|4191.84|4191.24|4190.72|4190.12|143
1651060830000|2022-04-27 12:00:30|4191.09|4190.49|4191.22|4190.62|4191.72|4191.12|4190.97|4190.37|100
1651060840000|2022-04-27 12:00:40|4191.47|4190.87|4191.72|4191.12|4191.84|4191.24|4191.22|4190.62|80
1651060850000|2022-04-27 12:00:50|4191.47|4190.87|4190.97|4190.37|4191.47|4190.87|4190.97|4190.37|74
1651060860000|2022-04-27 12:01:00|4190.47|4189.87|4190.47|4189.87|4191.47|4190.87|4190.47|4189.87|148
1651060870000|2022-04-27 12:01:10|4190.34|4189.74|4192.22|4191.62|4192.59|4191.99|4190.34|4189.74|200
1651060880000|2022-04-27 12:01:20|4191.97|4191.37|4192.72|4192.12|4192.97|4192.37|4191.97|4191.37|82
1651060890000|2022-04-27 12:01:30|4192.84|4192.24|4193.72|4193.12|4193.72|4193.12|4192.72|4192.12|119
1651060900000|2022-04-27 12:01:40|4193.47|4192.87|4192.84|4192.24|4193.47|4192.87|4192.84|4192.24|73
1651060910000|2022-04-27 12:01:50|4192.72|4192.12|4193.09|4192.49|4193.09|4192.49|4192.47|4191.87|59
1651060920000|2022-04-27 12:02:00|4193.47|4192.87|4193.72|4193.12|4193.97|4193.37|4193.34|4192.74|69
1651060930000|2022-04-27 12:02:10|4193.97|4193.37|4194.72|4194.12|4194.97|4194.37|4193.97|4193.37|99
1651060940000|2022-04-27 12:02:20|4194.97|4194.37|4194.72|4194.12|4195.22|4194.62|4194.72|4194.12|113
1651060950000|2022-04-27 12:02:30|4194.97|4194.37|4195.72|4195.12|4196.22|4195.62|4194.97|4194.37|134
1651060960000|2022-04-27 12:02:40|4195.97|4195.37|4196.22|4195.62|4197.22|4196.62|4195.97|4195.37|160
1651060970000|2022-04-27 12:02:50|4196.09|4195.49|4196.22|4195.62|4196.47|4195.87|4195.59|4194.99|202
1651060980000|2022-04-27 12:03:00|4195.97|4195.37|4195.47|4194.87|4196.47|4195.87|4195.47|4194.87|146
1651060990000|2022-04-27 12:03:10|4195.72|4195.12|4195.09|4194.49|4195.72|4195.12|4195.09|4194.49|98
1651061000000|2022-04-27 12:03:20|4194.97|4194.37|4194.47|4193.87|4194.97|4194.37|4194.47|4193.87|61
1651061010000|2022-04-27 12:03:30|4194.22|4193.62|4193.97|4193.37|4194.22|4193.62|4193.97|4193.37|104
1651061020000|2022-04-27 12:03:40|4194.09|4193.49|4194.72|4194.12|4194.72|4194.12|4193.97|4193.37|55
1651061030000|2022-04-27 12:03:50|4194.97|4194.37|4194.47|4193.87|4194.97|4194.37|4194.47|4193.87|69
1651061040000|2022-04-27 12:04:00|4194.59|4193.99|4195.72|4195.12|4195.84|4195.24|4194.47|4193.87|122
1651061050000|2022-04-27 12:04:10|4195.47|4194.87|4196.72|4196.12|4196.72|4196.12|4195.47|4194.87|85
1651061060000|2022-04-27 12:04:20|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.47|4195.87|111
1651061070000|2022-04-27 12:04:30|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|60
1651061080000|2022-04-27 12:04:40|4196.97|4196.37|4199.47|4198.87|4199.47|4198.87|4196.84|4196.24|686
1651061090000|2022-04-27 12:04:50|4198.97|4198.37|4197.97|4197.37|4199.22|4198.62|4197.97|4197.37|310
1651061100000|2022-04-27 12:05:00|4197.72|4197.12|4198.84|4198.24|4198.84|4198.24|4197.72|4197.12|145
1651061110000|2022-04-27 12:05:10|4198.72|4198.12|4198.72|4198.12|4199.22|4198.62|4198.72|4198.12|59
1651061120000|2022-04-27 12:05:20|4198.97|4198.37|4198.47|4197.87|4198.97|4198.37|4198.22|4197.62|68
1651061130000|2022-04-27 12:05:30|4198.72|4198.12|4199.22|4198.62|4199.34|4198.74|4198.72|4198.12|104
1651061140000|2022-04-27 12:05:40|4199.09|4198.49|4198.72|4198.12|4199.22|4198.62|4198.22|4197.62|71
1651061150000|2022-04-27 12:05:50|4198.47|4197.87|4197.47|4196.87|4198.47|4197.87|4197.47|4196.87|147
1651061160000|2022-04-27 12:06:00|4197.72|4197.12|4197.47|4196.87|4197.72|4197.12|4196.97|4196.37|76
1651061170000|2022-04-27 12:06:10|4197.34|4196.74|4196.72|4196.12|4197.47|4196.87|4196.72|4196.12|106
1651061180000|2022-04-27 12:06:20|4196.59|4195.99|4195.84|4195.24|4196.84|4196.24|4195.84|4195.24|165
1651061190000|2022-04-27 12:06:30|4195.72|4195.12|4195.22|4194.62|4195.72|4195.12|4194.97|4194.37|176
1651061200000|2022-04-27 12:06:40|4194.97|4194.37|4195.47|4194.87|4195.47|4194.87|4194.97|4194.37|69
1651061210000|2022-04-27 12:06:50|4195.22|4194.62|4194.59|4193.99|4195.47|4194.87|4194.47|4193.87|86
1651061220000|2022-04-27 12:07:00|4194.72|4194.12|4195.22|4194.62|4195.22|4194.62|4193.97|4193.37|196
1651061230000|2022-04-27 12:07:10|4195.47|4194.87|4196.22|4195.62|4196.22|4195.62|4194.84|4194.24|136
1651061240000|2022-04-27 12:07:20|4196.47|4195.87|4196.47|4195.87|4196.47|4195.87|4196.22|4195.62|97
1651061250000|2022-04-27 12:07:30|4196.72|4196.12|4197.72|4197.12|4197.72|4197.12|4196.72|4196.12|192
1651061260000|2022-04-27 12:07:40|4197.47|4196.87|4196.59|4195.99|4197.47|4196.87|4196.22|4195.62|66
1651061270000|2022-04-27 12:07:50|4196.97|4196.37|4196.72|4196.12|4196.97|4196.37|4196.47|4195.87|61
1651061280000|2022-04-27 12:08:00|4196.59|4195.99|4196.72|4196.12|4196.97|4196.37|4196.47|4195.87|43
1651061290000|2022-04-27 12:08:10|4196.97|4196.37|4198.22|4197.62|4198.72|4198.12|4196.97|4196.37|181
1651061300000|2022-04-27 12:08:20|4198.47|4197.87|4198.47|4197.87|4198.72|4198.12|4198.34|4197.74|160
1651061310000|2022-04-27 12:08:30|4198.72|4198.12|4198.72|4198.12|4198.97|4198.37|4198.47|4197.87|113
1651061320000|2022-04-27 12:08:40|4198.34|4197.74|4198.47|4197.87|4198.72|4198.12|4198.09|4197.49|86
1651061330000|2022-04-27 12:08:50|4198.72|4198.12|4197.97|4197.37|4198.72|4198.12|4197.97|4197.37|68
1651061340000|2022-04-27 12:09:00|4197.72|4197.12|4199.22|4198.62|4199.59|4198.99|4197.72|4197.12|169
1651061350000|2022-04-27 12:09:10|4199.09|4198.49|4198.47|4197.87|4199.22|4198.62|4198.47|4197.87|79
1651061360000|2022-04-27 12:09:20|4198.72|4198.12|4198.97|4198.37|4199.22|4198.62|4198.47|4197.87|61
1651061370000|2022-04-27 12:09:30|4199.47|4198.87|4200.47|4199.87|4200.47|4199.87|4199.47|4198.87|237
1651061380000|2022-04-27 12:09:40|4200.97|4200.37|4201.22|4200.62|4201.47|4200.87|4200.72|4200.12|335
1651061390000|2022-04-27 12:09:50|4201.47|4200.87|4201.47|4200.87|4201.72|4201.12|4201.47|4200.87|141
1651061400000|2022-04-27 12:10:00|4201.22|4200.62|4201.22|4200.62|4202.22|4201.62|4201.22|4200.62|145
1651061410000|2022-04-27 12:10:10|4200.97|4200.37|4200.47|4199.87|4200.97|4200.37|4200.47|4199.87|144
1651061420000|2022-04-27 12:10:20|4200.34|4199.74|4200.47|4199.87|4200.97|4200.37|4199.97|4199.37|120
1651061430000|2022-04-27 12:10:30|4201.22|4200.62|4200.22|4199.62|4201.22|4200.62|4200.22|4199.62|199
1651061440000|2022-04-27 12:10:40|4200.34|4199.74|4200.97|4200.37|4200.97|4200.37|4200.22|4199.62|68
1651061450000|2022-04-27 12:10:50|4201.09|4200.49|4200.97|4200.37|4201.22|4200.62|4200.72|4200.12|105
1651061460000|2022-04-27 12:11:00|4200.84|4200.24|4201.22|4200.62|4201.22|4200.62|4200.47|4199.87|89
1651061470000|2022-04-27 12:11:10|4200.97|4200.37|4200.47|4199.87|4200.97|4200.37|4200.47|4199.87|44
1651061480000|2022-04-27 12:11:20|4200.72|4200.12|4201.22|4200.62|4201.47|4200.87|4200.22|4199.62|177
1651061490000|2022-04-27 12:11:30|4201.47|4200.87|4201.22|4200.62|4201.47|4200.87|4201.22|4200.62|49
1651061500000|2022-04-27 12:11:40|4201.34|4200.74|4201.47|4200.87|4201.97|4201.37|4201.22|4200.62|113
1651061510000|2022-04-27 12:11:50|4201.72|4201.12|4201.84|4201.24|4201.84|4201.24|4201.59|4200.99|72
1651061520000|2022-04-27 12:12:00|4201.97|4201.37|4201.59|4200.99|4202.47|4201.87|4201.59|4200.99|180
1651061530000|2022-04-27 12:12:10|4201.47|4200.87|4201.97|4201.37|4202.22|4201.62|4201.47|4200.87|45
1651061540000|2022-04-27 12:12:20|4201.84|4201.24|4201.72|4201.12|4201.97|4201.37|4201.72|4201.12|31
1651061550000|2022-04-27 12:12:30|4201.59|4200.99|4200.97|4200.37|4201.84|4201.24|4200.97|4200.37|89
1651061560000|2022-04-27 12:12:40|4201.09|4200.49|4201.72|4201.12|4201.84|4201.24|4201.09|4200.49|66
1651061570000|2022-04-27 12:12:50|4201.22|4200.62|4201.72|4201.12|4201.72|4201.12|4201.22|4200.62|49
1651061580000|2022-04-27 12:13:00|4201.47|4200.87|4200.97|4200.37|4201.47|4200.87|4200.47|4199.87|129
1651061590000|2022-04-27 12:13:10|4200.72|4200.12|4199.97|4199.37|4200.72|4200.12|4199.72|4199.12|94
1651061600000|2022-04-27 12:13:20|4199.72|4199.12|4199.47|4198.87|4199.97|4199.37|4199.22|4198.62|137
1651061610000|2022-04-27 12:13:30|4199.59|4198.99|4200.47|4199.87|4200.47|4199.87|4199.59|4198.99|27
1651061620000|2022-04-27 12:13:40|4200.34|4199.74|4200.22|4199.62|4200.47|4199.87|4200.22|4199.62|75
1651061630000|2022-04-27 12:13:50|4200.47|4199.87|4200.72|4200.12|4200.97|4200.37|4200.22|4199.62|101
1651061640000|2022-04-27 12:14:00|4200.59|4199.99|4200.72|4200.12|4200.72|4200.12|4199.97|4199.37|47
1651061650000|2022-04-27 12:14:10|4200.59|4199.99|4201.47|4200.87|4201.72|4201.12|4200.47|4199.87|74
1651061660000|2022-04-27 12:14:20|4201.34|4200.74|4202.22|4201.62|4202.47|4201.87|4201.22|4200.62|159
1651061670000|2022-04-27 12:14:30|4202.34|4201.74|4201.72|4201.12|4202.47|4201.87|4201.72|4201.12|82
1651061680000|2022-04-27 12:14:40|4201.59|4200.99|4201.22|4200.62|4201.59|4200.99|4201.22|4200.62|60
1651061690000|2022-04-27 12:14:50|4201.34|4200.74|4201.47|4200.87|4201.84|4201.24|4201.22|4200.62|49
1651061700000|2022-04-27 12:15:00|4201.72|4201.12|4199.72|4199.12|4201.97|4201.37|4199.59|4198.99|198
1651061710000|2022-04-27 12:15:10|4199.97|4199.37|4200.47|4199.87|4200.47|4199.87|4199.97|4199.37|78
1651061720000|2022-04-27 12:15:20|4200.72|4200.12|4200.97|4200.37|4200.97|4200.37|4200.34|4199.74|83
1651061730000|2022-04-27 12:15:30|4201.22|4200.62|4200.72|4200.12|4201.22|4200.62|4200.47|4199.87|75
1651061740000|2022-04-27 12:15:40|4200.59|4199.99|4200.72|4200.12|4200.97|4200.37|4200.59|4199.99|64
1651061750000|2022-04-27 12:15:50|4200.47|4199.87|4200.72|4200.12|4200.97|4200.37|4200.47|4199.87|171
1651061760000|2022-04-27 12:16:00|4200.59|4199.99|4199.72|4199.12|4200.97|4200.37|4199.72|4199.12|124
1651061770000|2022-04-27 12:16:10|4199.97|4199.37|4200.72|4200.12|4200.72|4200.12|4199.97|4199.37|138
1651061780000|2022-04-27 12:16:20|4200.47|4199.87|4199.22|4198.62|4200.72|4200.12|4199.22|4198.62|130
1651061790000|2022-04-27 12:16:30|4199.09|4198.49|4199.22|4198.62|4199.47|4198.87|4198.59|4197.99|187
1651061800000|2022-04-27 12:16:40|4198.97|4198.37|4199.72|4199.12|4199.72|4199.12|4198.97|4198.37|48
1651061810000|2022-04-27 12:16:50|4199.47|4198.87|4199.97|4199.37|4199.97|4199.37|4199.34|4198.74|76
1651061820000|2022-04-27 12:17:00|4200.22|4199.62|4200.34|4199.74|4200.47|4199.87|4199.97|4199.37|65
1651061830000|2022-04-27 12:17:10|4200.47|4199.87|4199.34|4198.74|4200.47|4199.87|4199.34|4198.74|63
1651061840000|2022-04-27 12:17:20|4199.22|4198.62|4199.47|4198.87|4199.72|4199.12|4198.97|4198.37|78
1651061850000|2022-04-27 12:17:30|4199.72|4199.12|4198.97|4198.37|4199.72|4199.12|4198.97|4198.37|40
1651061860000|2022-04-27 12:17:40|4199.22|4198.62|4198.47|4197.87|4199.22|4198.62|4197.97|4197.37|183
1651061870000|2022-04-27 12:17:50|4198.59|4197.99|4197.72|4197.12|4198.59|4197.99|4196.97|4196.37|255
1651061880000|2022-04-27 12:18:00|4197.97|4197.37|4197.22|4196.62|4197.97|4197.37|4197.22|4196.62|58
1651061890000|2022-04-27 12:18:10|4197.34|4196.74|4197.34|4196.74|4197.47|4196.87|4197.22|4196.62|83
1651061900000|2022-04-27 12:18:20|4197.22|4196.62|4195.97|4195.37|4197.22|4196.62|4195.72|4195.12|186
1651061910000|2022-04-27 12:18:30|4195.72|4195.12|4195.97|4195.37|4196.22|4195.62|4195.72|4195.12|99
1651061920000|2022-04-27 12:18:40|4196.47|4195.87|4196.34|4195.74|4196.72|4196.12|4196.22|4195.62|95
1651061930000|2022-04-27 12:18:50|4196.22|4195.62|4196.47|4195.87|4196.47|4195.87|4195.72|4195.12|62
1651061940000|2022-04-27 12:19:00|4195.97|4195.37|4196.47|4195.87|4196.47|4195.87|4195.97|4195.37|93
1651061950000|2022-04-27 12:19:10|4196.59|4195.99|4197.09|4196.49|4197.09|4196.49|4196.47|4195.87|41
1651061960000|2022-04-27 12:19:20|4196.97|4196.37|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|100
1651061970000|2022-04-27 12:19:30|4196.72|4196.12|4196.59|4195.99|4196.72|4196.12|4196.59|4195.99|110
1651061980000|2022-04-27 12:19:40|4196.47|4195.87|4196.97|4196.37|4196.97|4196.37|4196.22|4195.62|57
1651061990000|2022-04-27 12:19:50|4196.72|4196.12|4195.72|4195.12|4196.72|4196.12|4195.47|4194.87|122
1651062000000|2022-04-27 12:20:00|4195.97|4195.37|4197.22|4196.62|4197.22|4196.62|4195.72|4195.12|146
1651062010000|2022-04-27 12:20:10|4196.97|4196.37|4196.47|4195.87|4197.22|4196.62|4196.34|4195.74|43
1651062020000|2022-04-27 12:20:20|4196.72|4196.12|4195.97|4195.37|4196.72|4196.12|4195.47|4194.87|334
1651062030000|2022-04-27 12:20:30|4196.47|4195.87|4196.97|4196.37|4196.97|4196.37|4195.97|4195.37|226
1651062040000|2022-04-27 12:20:40|4194.72|4194.12|4194.72|4194.12|4194.97|4194.37|4194.22|4193.62|666
1651062050000|2022-04-27 12:20:50|4194.97|4194.37|4194.34|4193.74|4195.22|4194.62|4194.34|4193.74|135
1651062060000|2022-04-27 12:21:00|4194.47|4193.87|4193.97|4193.37|4194.72|4194.12|4193.97|4193.37|62
1651062070000|2022-04-27 12:21:10|4194.09|4193.49|4194.47|4193.87|4194.72|4194.12|4194.09|4193.49|81
1651062080000|2022-04-27 12:21:20|4194.34|4193.74|4193.97|4193.37|4194.34|4193.74|4193.97|4193.37|43
1651062090000|2022-04-27 12:21:30|4194.47|4193.87|4194.72|4194.12|4194.72|4194.12|4194.22|4193.62|245
1651062100000|2022-04-27 12:21:40|4194.97|4194.37|4194.72|4194.12|4194.97|4194.37|4194.47|4193.87|130
1651062110000|2022-04-27 12:21:50|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.72|4194.12|44
1651062120000|2022-04-27 12:22:00|4195.09|4194.49|4194.72|4194.12|4195.47|4194.87|4194.72|4194.12|80
1651062130000|2022-04-27 12:22:10|4194.84|4194.24|4194.97|4194.37|4195.22|4194.62|4194.72|4194.12|57
1651062140000|2022-04-27 12:22:20|4194.84|4194.24|4194.72|4194.12|4194.97|4194.37|4194.47|4193.87|55
1651062150000|2022-04-27 12:22:30|4193.97|4193.37|4194.47|4193.87|4194.47|4193.87|4193.97|4193.37|127
1651062160000|2022-04-27 12:22:40|4194.97|4194.37|4194.97|4194.37|4195.22|4194.62|4194.72|4194.12|90
1651062170000|2022-04-27 12:22:50|4195.09|4194.49|4195.22|4194.62|4195.47|4194.87|4194.97|4194.37|78
1651062180000|2022-04-27 12:23:00|4194.97|4194.37|4193.97|4193.37|4194.97|4194.37|4193.72|4193.12|121
1651062190000|2022-04-27 12:23:10|4193.84|4193.24|4193.72|4193.12|4193.97|4193.37|4193.72|4193.12|94
1651062200000|2022-04-27 12:23:20|4193.84|4193.24|4193.47|4192.87|4193.97|4193.37|4193.22|4192.62|86
1651062210000|2022-04-27 12:23:30|4193.72|4193.12|4192.72|4192.12|4193.97|4193.37|4192.72|4192.12|149
1651062220000|2022-04-27 12:23:40|4192.47|4191.87|4191.72|4191.12|4192.47|4191.87|4191.22|4190.62|357
1651062230000|2022-04-27 12:23:50|4191.59|4190.99|4191.72|4191.12|4191.97|4191.37|4191.34|4190.74|79
1651062240000|2022-04-27 12:24:00|4191.97|4191.37|4191.34|4190.74|4192.34|4191.74|4191.22|4190.62|388
1651062250000|2022-04-27 12:24:10|4191.47|4190.87|4191.22|4190.62|4191.97|4191.37|4191.22|4190.62|69
1651062260000|2022-04-27 12:24:20|4191.47|4190.87|4190.97|4190.37|4191.47|4190.87|4190.72|4190.12|123
1651062270000|2022-04-27 12:24:30|4190.84|4190.24|4191.47|4190.87|4191.47|4190.87|4190.72|4190.12|119
1651062280000|2022-04-27 12:24:40|4191.97|4191.37|4192.22|4191.62|4192.47|4191.87|4191.97|4191.37|73
1651062290000|2022-04-27 12:24:50|4192.47|4191.87|4192.22|4191.62|4192.47|4191.87|4192.22|4191.62|72
1651062300000|2022-04-27 12:25:00|4191.97|4191.37|4191.22|4190.62|4191.97|4191.37|4190.72|4190.12|210
1651062310000|2022-04-27 12:25:10|4191.47|4190.87|4191.47|4190.87|4191.47|4190.87|4190.97|4190.37|48
1651062320000|2022-04-27 12:25:20|4191.22|4190.62|4190.72|4190.12|4191.22|4190.62|4190.72|4190.12|85
1651062330000|2022-04-27 12:25:30|4190.84|4190.24|4190.47|4189.87|4190.84|4190.24|4190.47|4189.87|61
1651062340000|2022-04-27 12:25:40|4190.72|4190.12|4190.22|4189.62|4190.72|4190.12|4189.97|4189.37|324
1651062350000|2022-04-27 12:25:50|4189.97|4189.37|4190.47|4189.87|4190.72|4190.12|4189.97|4189.37|68
1651062360000|2022-04-27 12:26:00|4190.72|4190.12|4190.97|4190.37|4191.22|4190.62|4190.72|4190.12|101
1651062370000|2022-04-27 12:26:10|4191.22|4190.62|4190.72|4190.12|4191.22|4190.62|4190.72|4190.12|101
1651062380000|2022-04-27 12:26:20|4190.59|4189.99|4190.47|4189.87|4190.59|4189.99|4190.22|4189.62|80
1651062390000|2022-04-27 12:26:30|4190.59|4189.99|4190.72|4190.12|4190.72|4190.12|4190.47|4189.87|44
1651062400000|2022-04-27 12:26:40|4190.47|4189.87|4190.84|4190.24|4190.97|4190.37|4190.22|4189.62|53
1651062410000|2022-04-27 12:26:50|4190.59|4189.99|4190.97|4190.37|4191.09|4190.49|4190.34|4189.74|103
1651062420000|2022-04-27 12:27:00|4191.09|4190.49|4191.22|4190.62|4191.22|4190.62|4191.09|4190.49|11
1651062430000|2022-04-27 12:27:10|4190.72|4190.12|4190.22|4189.62|4190.97|4190.37|4190.22|4189.62|55
1651062440000|2022-04-27 12:27:20|4189.72|4189.12|4189.97|4189.37|4190.22|4189.62|4189.72|4189.12|132
1651062450000|2022-04-27 12:27:30|4189.72|4189.12|4189.97|4189.37|4189.97|4189.37|4189.72|4189.12|43
1651062460000|2022-04-27 12:27:40|4190.22|4189.62|4189.97|4189.37|4190.47|4189.87|4189.97|4189.37|40
1651062470000|2022-04-27 12:27:50|4189.72|4189.12|4189.47|4188.87|4189.72|4189.12|4189.47|4188.87|38
1651062480000|2022-04-27 12:28:00|4189.72|4189.12|4189.72|4189.12|4189.97|4189.37|4189.47|4188.87|110
1651062490000|2022-04-27 12:28:10|4189.47|4188.87|4189.72|4189.12|4189.84|4189.24|4189.47|4188.87|34
1651062500000|2022-04-27 12:28:20|4189.84|4189.24|4189.97|4189.37|4190.22|4189.62|4189.84|4189.24|29
1651062510000|2022-04-27 12:28:30|4189.72|4189.12|4189.72|4189.12|4189.72|4189.12|4189.72|4189.12|13
1651062520000|2022-04-27 12:28:40|4189.97|4189.37|4190.34|4189.74|4190.34|4189.74|4189.97|4189.37|22
1651062530000|2022-04-27 12:28:50|4190.22|4189.62|4190.09|4189.49|4190.47|4189.87|4189.97|4189.37|17
1651062540000|2022-04-27 12:29:00|4190.22|4189.62|4190.09|4189.49|4190.34|4189.74|4189.97|4189.37|34
1651062550000|2022-04-27 12:29:10|4189.97|4189.37|4191.22|4190.62|4191.22|4190.62|4189.97|4189.37|76
1651062560000|2022-04-27 12:29:20|4191.47|4190.87|4191.97|4191.37|4192.22|4191.62|4191.47|4190.87|136
1651062570000|2022-04-27 12:29:30|4191.84|4191.24|4192.09|4191.49|4192.09|4191.49|4191.84|4191.24|41
1651062580000|2022-04-27 12:29:40|4192.22|4191.62|4193.22|4192.62|4193.22|4192.62|4192.22|4191.62|59
1651062590000|2022-04-27 12:29:50|4193.34|4192.74|4192.84|4192.24|4193.47|4192.87|4192.72|4192.12|98
1651062600000|2022-04-27 12:30:00|4192.97|4192.37|4193.22|4192.62|4193.47|4192.87|4192.72|4192.12|115
1651062610000|2022-04-27 12:30:10|4193.59|4192.99|4193.72|4193.12|4193.97|4193.37|4193.47|4192.87|77
1651062620000|2022-04-27 12:30:20|4193.84|4193.24|4194.47|4193.87|4194.47|4193.87|4193.72|4193.12|120
1651062630000|2022-04-27 12:30:30|4194.72|4194.12|4195.84|4195.24|4195.97|4195.37|4194.72|4194.12|222
1651062640000|2022-04-27 12:30:40|4195.72|4195.12|4194.72|4194.12|4195.97|4195.37|4194.72|4194.12|85
1651062650000|2022-04-27 12:30:50|4194.47|4193.87|4194.47|4193.87|4194.72|4194.12|4194.47|4193.87|65
1651062660000|2022-04-27 12:31:00|4194.22|4193.62|4193.97|4193.37|4194.47|4193.87|4193.97|4193.37|86
1651062670000|2022-04-27 12:31:10|4193.47|4192.87|4193.22|4192.62|4193.59|4192.99|4193.22|4192.62|44
1651062680000|2022-04-27 12:31:20|4193.09|4192.49|4191.97|4191.37|4193.09|4192.49|4191.72|4191.12|192
1651062690000|2022-04-27 12:31:30|4192.22|4191.62|4192.72|4192.12|4192.84|4192.24|4192.22|4191.62|75
1651062700000|2022-04-27 12:31:40|4192.47|4191.87|4192.59|4191.99|4192.72|4192.12|4192.22|4191.62|85
1651062710000|2022-04-27 12:31:50|4192.47|4191.87|4194.22|4193.62|4194.22|4193.62|4192.47|4191.87|97
1651062720000|2022-04-27 12:32:00|4194.47|4193.87|4195.47|4194.87|4196.72|4196.12|4194.47|4193.87|331
1651062730000|2022-04-27 12:32:10|4195.22|4194.62|4195.22|4194.62|4195.47|4194.87|4195.09|4194.49|93
1651062740000|2022-04-27 12:32:20|4195.34|4194.74|4194.47|4193.87|4195.72|4195.12|4194.47|4193.87|81
1651062750000|2022-04-27 12:32:30|4194.22|4193.62|4193.22|4192.62|4194.22|4193.62|4193.22|4192.62|248
1651062760000|2022-04-27 12:32:40|4192.97|4192.37|4193.22|4192.62|4193.22|4192.62|4192.72|4192.12|150
1651062770000|2022-04-27 12:32:50|4193.09|4192.49|4191.72|4191.12|4193.09|4192.49|4191.72|4191.12|287
1651062780000|2022-04-27 12:33:00|4191.47|4190.87|4191.84|4191.24|4191.97|4191.37|4191.47|4190.87|153
1651062790000|2022-04-27 12:33:10|4191.22|4190.62|4189.72|4189.12|4191.22|4190.62|4189.47|4188.87|355
1651062800000|2022-04-27 12:33:20|4189.47|4188.87|4188.22|4187.62|4189.47|4188.87|4187.72|4187.12|402
1651062810000|2022-04-27 12:33:30|4187.47|4186.87|4187.72|4187.12|4187.97|4187.37|4187.47|4186.87|178
1651062820000|2022-04-27 12:33:40|4187.22|4186.62|4187.47|4186.87|4187.72|4187.12|4186.97|4186.37|160
1651062830000|2022-04-27 12:33:50|4187.22|4186.62|4186.97|4186.37|4187.72|4187.12|4186.72|4186.12|109
1651062840000|2022-04-27 12:34:00|4187.47|4186.87|4187.97|4187.37|4187.97|4187.37|4187.47|4186.87|83
1651062850000|2022-04-27 12:34:10|4187.72|4187.12|4187.59|4186.99|4187.84|4187.24|4187.47|4186.87|60
1651062860000|2022-04-27 12:34:20|4187.72|4187.12|4187.34|4186.74|4187.97|4187.37|4187.22|4186.62|137
1651062870000|2022-04-27 12:34:30|4187.47|4186.87|4187.22|4186.62|4187.47|4186.87|4187.22|4186.62|99
1651062880000|2022-04-27 12:34:40|4187.34|4186.74|4187.72|4187.12|4187.72|4187.12|4186.97|4186.37|165
1651062890000|2022-04-27 12:34:50|4187.59|4186.99|4188.47|4187.87|4188.47|4187.87|4187.47|4186.87|147
1651062900000|2022-04-27 12:35:00|4188.72|4188.12|4189.47|4188.87|4189.47|4188.87|4188.22|4187.62|135
1651062910000|2022-04-27 12:35:10|4189.22|4188.62|4188.22|4187.62|4189.22|4188.62|4187.97|4187.37|70
1651104000000|2022-04-28 00:00:00|4218.22|4217.62|4217.47|4216.87|4218.22|4217.62|4217.47|4216.87|64
1651104010000|2022-04-28 00:00:10|4217.22|4216.62|4217.22|4216.62|4217.47|4216.87|4217.22|4216.62|58
1651104020000|2022-04-28 00:00:20|4217.47|4216.87|4217.97|4217.37|4217.97|4217.37|4217.47|4216.87|50
1651104030000|2022-04-28 00:00:30|4217.84|4217.24|4217.22|4216.62|4217.97|4217.37|4217.22|4216.62|54
1651104050000|2022-04-28 00:00:50|||||||||180
1651104060000|2022-04-28 00:01:00|4217.34|4216.74|4217.22|4216.62|4217.72|4217.12|4217.22|4216.62|51
1651104070000|2022-04-28 00:01:10|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|11
1651104080000|2022-04-28 00:01:20|4217.59|4216.99|4217.22|4216.62|4217.72|4217.12|4217.22|4216.62|24
1651104090000|2022-04-28 00:01:30|4217.47|4216.87|4215.97|4215.37|4217.47|4216.87|4215.97|4215.37|139
1651104100000|2022-04-28 00:01:40|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|129
1651104110000|2022-04-28 00:01:50|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|48
1651104120000|2022-04-28 00:02:00|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|67
1651104130000|2022-04-28 00:02:10|4215.34|4214.74|4215.22|4214.62|4215.34|4214.74|4215.22|4214.62|33
1651104140000|2022-04-28 00:02:20|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|23
1651104150000|2022-04-28 00:02:30|4215.72|4215.12|4215.97|4215.37|4216.22|4215.62|4215.72|4215.12|58
1651104160000|2022-04-28 00:02:40|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|13
1651104170000|2022-04-28 00:02:50|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|33
1651104180000|2022-04-28 00:03:00|4216.22|4215.62|4215.47|4214.87|4216.22|4215.62|4215.47|4214.87|31
1651104190000|2022-04-28 00:03:10|4215.59|4214.99|4215.47|4214.87|4215.97|4215.37|4215.47|4214.87|44
1651104200000|2022-04-28 00:03:20|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.34|4214.74|35
1651104210000|2022-04-28 00:03:30|4215.47|4214.87|4215.47|4214.87|4215.72|4215.12|4215.34|4214.74|23
1651104220000|2022-04-28 00:03:40|4215.72|4215.12|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|39
1651104230000|2022-04-28 00:03:50|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|24
1651104240000|2022-04-28 00:04:00|4215.72|4215.12|4215.97|4215.37|4216.22|4215.62|4215.72|4215.12|20
1651104250000|2022-04-28 00:04:10|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|14
1651104260000|2022-04-28 00:04:20|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.09|4215.49|20
1651104270000|2022-04-28 00:04:30|4216.34|4215.74|4215.72|4215.12|4216.47|4215.87|4215.72|4215.12|52
1651104280000|2022-04-28 00:04:40|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|2
1651104290000|2022-04-28 00:04:50|4215.22|4214.62|4214.97|4214.37|4215.22|4214.62|4214.72|4214.12|180
1651104300000|2022-04-28 00:05:00|4214.72|4214.12|4214.47|4213.87|4214.84|4214.24|4214.22|4213.62|66
1651104310000|2022-04-28 00:05:10|4214.72|4214.12|4214.59|4213.99|4214.72|4214.12|4214.59|4213.99|62
1651104320000|2022-04-28 00:05:20|4214.47|4213.87|4214.97|4214.37|4214.97|4214.37|4214.47|4213.87|18
1651104330000|2022-04-28 00:05:30|4214.84|4214.24|4215.47|4214.87|4215.47|4214.87|4214.84|4214.24|74
1651104340000|2022-04-28 00:05:40|4215.34|4214.74|4215.47|4214.87|4215.72|4215.12|4215.22|4214.62|17
1651104350000|2022-04-28 00:05:50|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|31
1651104360000|2022-04-28 00:06:00|4215.22|4214.62|4214.84|4214.24|4215.22|4214.62|4214.72|4214.12|29
1651104370000|2022-04-28 00:06:10|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|25
1651104380000|2022-04-28 00:06:20|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|9
1651104390000|2022-04-28 00:06:30|||||||||2
1651104400000|2022-04-28 00:06:40|4215.09|4214.49|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|13
1651104410000|2022-04-28 00:06:50|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|1
1651104420000|2022-04-28 00:07:00|4215.47|4214.87|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|35
1651104430000|2022-04-28 00:07:10|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|2
1651104440000|2022-04-28 00:07:20|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|8
1651104450000|2022-04-28 00:07:30|4215.84|4215.24|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|26
1651104460000|2022-04-28 00:07:40|4215.84|4215.24|4215.47|4214.87|4215.84|4215.24|4215.47|4214.87|9
1651104470000|2022-04-28 00:07:50|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|3
1651104480000|2022-04-28 00:08:00|4215.22|4214.62|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|13
1651104490000|2022-04-28 00:08:10|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|6
1651104500000|2022-04-28 00:08:20|4215.59|4214.99|4215.97|4215.37|4215.97|4215.37|4215.59|4214.99|3
1651104510000|2022-04-28 00:08:30|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4
1651104520000|2022-04-28 00:08:40|4215.97|4215.37|4216.47|4215.87|4216.47|4215.87|4215.84|4215.24|26
1651104530000|2022-04-28 00:08:50|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.59|4215.99|17
1651104540000|2022-04-28 00:09:00|4216.47|4215.87|4216.22|4215.62|4216.72|4216.12|4216.22|4215.62|106
1651104550000|2022-04-28 00:09:10|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.59|4214.99|23
1651104560000|2022-04-28 00:09:20|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.22|4214.62|12
1651104570000|2022-04-28 00:09:30|4215.34|4214.74|4215.47|4214.87|4215.59|4214.99|4215.22|4214.62|20
1651104580000|2022-04-28 00:09:40|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|3
1651104590000|2022-04-28 00:09:50|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|20
1651104600000|2022-04-28 00:10:00|4215.59|4214.99|4215.59|4214.99|4215.72|4215.12|4215.47|4214.87|9
1651104610000|2022-04-28 00:10:10|4215.47|4214.87|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|5
1651104620000|2022-04-28 00:10:20|4215.97|4215.37|4215.84|4215.24|4215.97|4215.37|4215.84|4215.24|6
1651104630000|2022-04-28 00:10:30|4215.97|4215.37|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|3
1651104640000|2022-04-28 00:10:40|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4
1651104650000|2022-04-28 00:10:50|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|9
1651104660000|2022-04-28 00:11:00|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|6
1651104670000|2022-04-28 00:11:10|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|1
1651104680000|2022-04-28 00:11:20|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|13
1651104690000|2022-04-28 00:11:30|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|2
1651104700000|2022-04-28 00:11:40|||||||||17
1651104710000|2022-04-28 00:11:50|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|7
1651104720000|2022-04-28 00:12:00|4216.09|4215.49|4215.72|4215.12|4216.09|4215.49|4215.72|4215.12|16
1651104730000|2022-04-28 00:12:10|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|10
1651104740000|2022-04-28 00:12:20|4215.47|4214.87|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|11
1651104750000|2022-04-28 00:12:30|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|3
1651104760000|2022-04-28 00:12:40|4215.22|4214.62|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|82
1651104770000|2022-04-28 00:12:50|4215.72|4215.12|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|15
1651104780000|2022-04-28 00:13:00|||||||||1
1651104790000|2022-04-28 00:13:10|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|14
1651104800000|2022-04-28 00:13:20|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|6
1651104810000|2022-04-28 00:13:30|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|3
1651104820000|2022-04-28 00:13:40|4216.09|4215.49|4216.09|4215.49|4216.22|4215.62|4215.97|4215.37|5
1651104830000|2022-04-28 00:13:50|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|5
1651104840000|2022-04-28 00:14:00|4215.72|4215.12|4215.59|4214.99|4215.72|4215.12|4215.59|4214.99|15
1651104850000|2022-04-28 00:14:10|4215.47|4214.87|4215.97|4215.37|4215.97|4215.37|4215.47|4214.87|4
1651104860000|2022-04-28 00:14:20|||||||||8
1651104870000|2022-04-28 00:14:30|4216.22|4215.62|4216.09|4215.49|4216.22|4215.62|4215.97|4215.37|14
1651104880000|2022-04-28 00:14:40|4215.97|4215.37|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|5
1651104890000|2022-04-28 00:14:50|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|9
1651104900000|2022-04-28 00:15:00|4215.22|4214.62|4215.22|4214.62|4215.47|4214.87|4214.72|4214.12|160
1651104910000|2022-04-28 00:15:10|4214.97|4214.37|4214.47|4213.87|4214.97|4214.37|4214.47|4213.87|29
1651104920000|2022-04-28 00:15:20|4214.34|4213.74|4213.97|4213.37|4214.34|4213.74|4213.97|4213.37|86
1651104930000|2022-04-28 00:15:30|4214.22|4213.62|4214.47|4213.87|4214.59|4213.99|4214.22|4213.62|73
1651104940000|2022-04-28 00:15:40|4214.34|4213.74|4213.97|4213.37|4214.34|4213.74|4213.97|4213.37|33
1651104950000|2022-04-28 00:15:50|4214.09|4213.49|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|20
1651104960000|2022-04-28 00:16:00|4213.72|4213.12|4212.97|4212.37|4213.97|4213.37|4212.72|4212.12|212
1651104970000|2022-04-28 00:16:10|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4212.84|4212.24|54
1651104980000|2022-04-28 00:16:20|4213.47|4212.87|4212.97|4212.37|4213.47|4212.87|4212.72|4212.12|56
1651104990000|2022-04-28 00:16:30|||||||||21
1651105000000|2022-04-28 00:16:40|4212.84|4212.24|4212.59|4211.99|4212.97|4212.37|4212.47|4211.87|48
1651105010000|2022-04-28 00:16:50|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|21
1651105020000|2022-04-28 00:17:00|4212.59|4211.99|4212.72|4212.12|4212.72|4212.12|4212.59|4211.99|6
1651105030000|2022-04-28 00:17:10|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|4212.84|4212.24|8
1651105040000|2022-04-28 00:17:20|4212.72|4212.12|4212.47|4211.87|4212.84|4212.24|4212.47|4211.87|21
1651105050000|2022-04-28 00:17:30|||||||||20
1651105060000|2022-04-28 00:17:40|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|18
1651105070000|2022-04-28 00:17:50|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|10
1651105080000|2022-04-28 00:18:00|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|23
1651105090000|2022-04-28 00:18:10|4212.09|4211.49|4211.97|4211.37|4212.09|4211.49|4211.97|4211.37|7
1651105100000|2022-04-28 00:18:20|4211.84|4211.24|4211.84|4211.24|4211.97|4211.37|4211.72|4211.12|43
1651105110000|2022-04-28 00:18:30|4211.97|4211.37|4212.22|4211.62|4212.22|4211.62|4211.72|4211.12|38
1651105120000|2022-04-28 00:18:40|4211.97|4211.37|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|7
1651105130000|2022-04-28 00:18:50|4212.09|4211.49|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|8
1651105140000|2022-04-28 00:19:00|4212.09|4211.49|4211.72|4211.12|4212.22|4211.62|4211.72|4211.12|15
1651105150000|2022-04-28 00:19:10|4211.47|4210.87|4211.72|4211.12|4211.97|4211.37|4211.47|4210.87|22
1651105160000|2022-04-28 00:19:20|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|12
1651105170000|2022-04-28 00:19:30|4211.84|4211.24|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|5
1651105180000|2022-04-28 00:19:40|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|20
1651105190000|2022-04-28 00:19:50|||||||||1
1651105200000|2022-04-28 00:20:00|4211.97|4211.37|4211.47|4210.87|4211.97|4211.37|4211.47|4210.87|19
1651105210000|2022-04-28 00:20:10|4211.22|4210.62|4211.22|4210.62|4211.22|4210.62|4211.22|4210.62|22
1651105220000|2022-04-28 00:20:20|4211.34|4210.74|4210.97|4210.37|4211.34|4210.74|4210.97|4210.37|52
1651105230000|2022-04-28 00:20:30|4210.72|4210.12|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|33
1651105240000|2022-04-28 00:20:40|4211.09|4210.49|4210.97|4210.37|4211.09|4210.49|4210.97|4210.37|14
1651105250000|2022-04-28 00:20:50|4210.84|4210.24|4210.72|4210.12|4210.84|4210.24|4210.72|4210.12|6
1651105260000|2022-04-28 00:21:00|4210.47|4209.87|4210.97|4210.37|4210.97|4210.37|4210.47|4209.87|19
1651105270000|2022-04-28 00:21:10|4211.22|4210.62|4210.47|4209.87|4211.22|4210.62|4210.47|4209.87|16
1651105280000|2022-04-28 00:21:20|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|4210.47|4209.87|22
1651105290000|2022-04-28 00:21:30|4210.47|4209.87|4209.97|4209.37|4210.47|4209.87|4209.97|4209.37|38
1651105300000|2022-04-28 00:21:40|||||||||30
1651105310000|2022-04-28 00:21:50|4210.09|4209.49|4210.22|4209.62|4210.22|4209.62|4209.97|4209.37|33
1651105320000|2022-04-28 00:22:00|4209.97|4209.37|4209.97|4209.37|4210.22|4209.62|4209.97|4209.37|15
1651105330000|2022-04-28 00:22:10|4209.84|4209.24|4209.97|4209.37|4209.97|4209.37|4209.72|4209.12|15
1651105340000|2022-04-28 00:22:20|4210.09|4209.49|4209.97|4209.37|4210.09|4209.49|4209.97|4209.37|12
1651105360000|2022-04-28 00:22:40|4209.72|4209.12|4209.97|4209.37|4210.22|4209.62|4209.72|4209.12|15
1651105370000|2022-04-28 00:22:50|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|13
1651105380000|2022-04-28 00:23:00|4209.47|4208.87|4209.47|4208.87|4209.72|4209.12|4209.47|4208.87|59
1651105390000|2022-04-28 00:23:10|4209.72|4209.12|4209.47|4208.87|4209.72|4209.12|4209.47|4208.87|21
1651105400000|2022-04-28 00:23:20|4209.22|4208.62|4209.47|4208.87|4209.72|4209.12|4209.22|4208.62|16
1651105410000|2022-04-28 00:23:30|4209.72|4209.12|4209.47|4208.87|4209.72|4209.12|4209.47|4208.87|2
1651105420000|2022-04-28 00:23:40|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|10
1651105430000|2022-04-28 00:23:50|4209.34|4208.74|4209.34|4208.74|4209.47|4208.87|4209.34|4208.74|14
1651105440000|2022-04-28 00:24:00|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|4209.34|4208.74|3
1651105450000|2022-04-28 00:24:10|4209.34|4208.74|4209.22|4208.62|4209.47|4208.87|4209.22|4208.62|11
1651105460000|2022-04-28 00:24:20|4209.47|4208.87|4209.72|4209.12|4209.72|4209.12|4209.47|4208.87|29
1651105470000|2022-04-28 00:24:30|4209.84|4209.24|4209.72|4209.12|4209.84|4209.24|4209.47|4208.87|26
1651105480000|2022-04-28 00:24:40|4209.47|4208.87|4209.47|4208.87|4209.59|4208.99|4209.47|4208.87|9
1651105490000|2022-04-28 00:24:50|4209.59|4208.99|4209.72|4209.12|4209.72|4209.12|4209.47|4208.87|2
1651105500000|2022-04-28 00:25:00|4209.47|4208.87|4209.72|4209.12|4209.72|4209.12|4209.47|4208.87|7
1651105510000|2022-04-28 00:25:10|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|2
1651105520000|2022-04-28 00:25:20|4209.72|4209.12|4210.09|4209.49|4210.22|4209.62|4209.72|4209.12|35
1651105530000|2022-04-28 00:25:30|4210.22|4209.62|4210.22|4209.62|4210.22|4209.62|4210.09|4209.49|22
1651105540000|2022-04-28 00:25:40|4210.09|4209.49|4210.34|4209.74|4210.34|4209.74|4210.09|4209.49|7
1651105550000|2022-04-28 00:25:50|4210.22|4209.62|4210.22|4209.62|4210.47|4209.87|4210.22|4209.62|5
1651105560000|2022-04-28 00:26:00|4210.09|4209.49|4210.22|4209.62|4210.22|4209.62|4209.97|4209.37|3
1651105570000|2022-04-28 00:26:10|4210.09|4209.49|4209.97|4209.37|4210.09|4209.49|4209.97|4209.37|20
1651105580000|2022-04-28 00:26:20|4210.09|4209.49|4209.97|4209.37|4210.22|4209.62|4209.97|4209.37|5
1651105590000|2022-04-28 00:26:30|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|4209.72|4209.12|37
1651105600000|2022-04-28 00:26:40|||||||||1
1651105610000|2022-04-28 00:26:50|4209.59|4208.99|4209.47|4208.87|4209.59|4208.99|4209.22|4208.62|13
1651105620000|2022-04-28 00:27:00|||||||||5
1651105630000|2022-04-28 00:27:10|4209.59|4208.99|4209.72|4209.12|4209.72|4209.12|4209.59|4208.99|24
1651105640000|2022-04-28 00:27:20|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|1
1651105650000|2022-04-28 00:27:30|4209.84|4209.24|4209.97|4209.37|4209.97|4209.37|4209.84|4209.24|6
1651105660000|2022-04-28 00:27:40|4210.22|4209.62|4210.22|4209.62|4210.22|4209.62|4209.97|4209.37|10
1651105670000|2022-04-28 00:27:50|4210.34|4209.74|4210.34|4209.74|4210.47|4209.87|4210.22|4209.62|17
1651105680000|2022-04-28 00:28:00|4210.47|4209.87|4210.22|4209.62|4210.47|4209.87|4209.97|4209.37|27
1651105690000|2022-04-28 00:28:10|4210.47|4209.87|4210.47|4209.87|4210.47|4209.87|4210.47|4209.87|9
1651105700000|2022-04-28 00:28:20|4210.72|4210.12|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|33
1651105710000|2022-04-28 00:28:30|4210.59|4209.99|4210.72|4210.12|4210.72|4210.12|4210.59|4209.99|4
1651105720000|2022-04-28 00:28:40|||||||||2
1651105730000|2022-04-28 00:28:50|4210.97|4210.37|4210.97|4210.37|4210.97|4210.37|4210.84|4210.24|13
1651105740000|2022-04-28 00:29:00|4210.84|4210.24|4211.72|4211.12|4211.72|4211.12|4210.84|4210.24|33
1651105750000|2022-04-28 00:29:10|4211.59|4210.99|4211.72|4211.12|4211.72|4211.12|4211.34|4210.74|19
1651105760000|2022-04-28 00:29:20|4211.59|4210.99|4211.47|4210.87|4211.59|4210.99|4211.47|4210.87|1
1651105770000|2022-04-28 00:29:30|4211.22|4210.62|4210.97|4210.37|4211.22|4210.62|4210.97|4210.37|17
1651105780000|2022-04-28 00:29:40|4210.72|4210.12|4210.47|4209.87|4210.72|4210.12|4210.47|4209.87|8
1651105790000|2022-04-28 00:29:50|4210.22|4209.62|4210.22|4209.62|4210.22|4209.62|4210.09|4209.49|13
1651105800000|2022-04-28 00:30:00|4210.09|4209.49|4209.84|4209.24|4210.09|4209.49|4209.72|4209.12|36
1651105810000|2022-04-28 00:30:10|4209.72|4209.12|4209.22|4208.62|4209.72|4209.12|4209.22|4208.62|34
1651105820000|2022-04-28 00:30:20|4209.47|4208.87|4209.47|4208.87|4209.72|4209.12|4209.34|4208.74|32
1651105830000|2022-04-28 00:30:30|4209.59|4208.99|4209.97|4209.37|4209.97|4209.37|4209.47|4208.87|19
1651105840000|2022-04-28 00:30:40|4209.84|4209.24|4209.22|4208.62|4209.84|4209.24|4208.97|4208.37|16
1651105850000|2022-04-28 00:30:50|4209.09|4208.49|4208.72|4208.12|4209.09|4208.49|4208.72|4208.12|18
1651105860000|2022-04-28 00:31:00|4208.59|4207.99|4208.72|4208.12|4208.97|4208.37|4208.22|4207.62|72
1651105870000|2022-04-28 00:31:10|4208.84|4208.24|4208.97|4208.37|4209.22|4208.62|4208.72|4208.12|31
1651105880000|2022-04-28 00:31:20|4208.72|4208.12|4208.72|4208.12|4208.72|4208.12|4208.72|4208.12|11
1651105890000|2022-04-28 00:31:30|4208.97|4208.37|4209.22|4208.62|4209.47|4208.87|4208.97|4208.37|29
1651105900000|2022-04-28 00:31:40|4209.34|4208.74|4209.72|4209.12|4209.72|4209.12|4209.34|4208.74|14
1651105910000|2022-04-28 00:31:50|4209.97|4209.37|4210.22|4209.62|4210.47|4209.87|4209.97|4209.37|36
1651105920000|2022-04-28 00:32:00|4210.34|4209.74|4209.72|4209.12|4210.47|4209.87|4209.72|4209.12|7
1651105930000|2022-04-28 00:32:10|4209.84|4209.24|4210.22|4209.62|4210.22|4209.62|4209.72|4209.12|20
1651105940000|2022-04-28 00:32:20|4210.34|4209.74|4210.22|4209.62|4210.47|4209.87|4210.22|4209.62|36
1651105950000|2022-04-28 00:32:30|4210.47|4209.87|4210.72|4210.12|4210.72|4210.12|4210.47|4209.87|22
1651105960000|2022-04-28 00:32:40|4210.97|4210.37|4210.97|4210.37|4210.97|4210.37|4210.97|4210.37|23
1651105970000|2022-04-28 00:32:50|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|8
1651105980000|2022-04-28 00:33:00|4210.97|4210.37|4211.47|4210.87|4211.47|4210.87|4210.97|4210.37|14
1651105990000|2022-04-28 00:33:10|4211.97|4211.37|4211.72|4211.12|4211.97|4211.37|4211.59|4210.99|75
1651106000000|2022-04-28 00:33:20|4211.59|4210.99|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|6
1651106010000|2022-04-28 00:33:30|4211.84|4211.24|4211.22|4210.62|4211.84|4211.24|4211.22|4210.62|19
1651106020000|2022-04-28 00:33:40|4211.09|4210.49|4210.97|4210.37|4211.22|4210.62|4210.97|4210.37|13
1651106030000|2022-04-28 00:33:50|4211.09|4210.49|4211.34|4210.74|4211.34|4210.74|4211.09|4210.49|3
1651106040000|2022-04-28 00:34:00|4211.22|4210.62|4210.97|4210.37|4211.22|4210.62|4210.72|4210.12|14
1651106050000|2022-04-28 00:34:10|4210.84|4210.24|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|3
1651106060000|2022-04-28 00:34:20|4210.72|4210.12|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|8
1651106070000|2022-04-28 00:34:30|4210.84|4210.24|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|4
1651106080000|2022-04-28 00:34:40|4210.84|4210.24|4211.22|4210.62|4211.22|4210.62|4210.84|4210.24|10
1651106090000|2022-04-28 00:34:50|4211.34|4210.74|4211.09|4210.49|4211.47|4210.87|4211.09|4210.49|12
1651106100000|2022-04-28 00:35:00|4210.97|4210.37|4211.22|4210.62|4211.22|4210.62|4210.97|4210.37|11
1651106110000|2022-04-28 00:35:10|4211.34|4210.74|4211.47|4210.87|4211.47|4210.87|4211.34|4210.74|1
1651106120000|2022-04-28 00:35:20|4211.34|4210.74|4212.09|4211.49|4212.47|4211.87|4211.22|4210.62|74
1651106130000|2022-04-28 00:35:30|4211.97|4211.37|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|4
1651106140000|2022-04-28 00:35:40|4212.47|4211.87|4212.47|4211.87|4212.59|4211.99|4212.47|4211.87|23
1651106150000|2022-04-28 00:35:50|4212.59|4211.99|4212.59|4211.99|4212.84|4212.24|4212.47|4211.87|41
1651106160000|2022-04-28 00:36:00|4212.72|4212.12|4212.97|4212.37|4213.22|4212.62|4212.47|4211.87|63
1651106170000|2022-04-28 00:36:10|4213.09|4212.49|4213.09|4212.49|4213.09|4212.49|4212.72|4212.12|19
1651106180000|2022-04-28 00:36:20|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|7
1651106190000|2022-04-28 00:36:30|4213.34|4212.74|4212.97|4212.37|4213.34|4212.74|4212.97|4212.37|20
1651106200000|2022-04-28 00:36:40|4212.84|4212.24|4212.72|4212.12|4212.84|4212.24|4212.72|4212.12|0
1651106210000|2022-04-28 00:36:50|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|13
1651106220000|2022-04-28 00:37:00|4212.72|4212.12|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|17
1651106230000|2022-04-28 00:37:10|4212.47|4211.87|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|10
1651106240000|2022-04-28 00:37:20|||||||||5
1651106250000|2022-04-28 00:37:30|4212.22|4211.62|4212.72|4212.12|4212.72|4212.12|4212.22|4211.62|32
1651106270000|2022-04-28 00:37:50|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.84|4212.24|10
1651106280000|2022-04-28 00:38:00|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.72|4212.12|2
1651106290000|2022-04-28 00:38:10|4213.09|4212.49|4212.97|4212.37|4213.09|4212.49|4212.97|4212.37|1
1651106310000|2022-04-28 00:38:30|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|6
1651106320000|2022-04-28 00:38:40|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|4
1651106330000|2022-04-28 00:38:50|4212.59|4211.99|4212.72|4212.12|4212.72|4212.12|4212.59|4211.99|0
1651106350000|2022-04-28 00:39:10|4212.59|4211.99|4212.47|4211.87|4212.59|4211.99|4212.47|4211.87|2
1651106360000|2022-04-28 00:39:20|4212.59|4211.99|4212.97|4212.37|4212.97|4212.37|4212.34|4211.74|7
1651106370000|2022-04-28 00:39:30|4213.09|4212.49|4213.09|4212.49|4213.09|4212.49|4213.09|4212.49|1
1651106380000|2022-04-28 00:39:40|4213.22|4212.62|4213.34|4212.74|4213.34|4212.74|4212.97|4212.37|14
1651106390000|2022-04-28 00:39:50|4213.22|4212.62|4213.22|4212.62|4213.47|4212.87|4213.22|4212.62|11
1651106400000|2022-04-28 00:40:00|4213.09|4212.49|4213.22|4212.62|4213.34|4212.74|4212.97|4212.37|27
1651106410000|2022-04-28 00:40:10|4213.34|4212.74|4213.22|4212.62|4213.47|4212.87|4212.97|4212.37|9
1651106420000|2022-04-28 00:40:20|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|3
1651106440000|2022-04-28 00:40:40|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.09|4212.49|24
1651106450000|2022-04-28 00:40:50|4213.34|4212.74|4213.22|4212.62|4213.47|4212.87|4213.22|4212.62|4
1651106460000|2022-04-28 00:41:00|4213.34|4212.74|4213.72|4213.12|4213.72|4213.12|4213.22|4212.62|41
1651106470000|2022-04-28 00:41:10|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|43
1651106480000|2022-04-28 00:41:20|4214.09|4213.49|4214.47|4213.87|4214.47|4213.87|4213.97|4213.37|54
1651106490000|2022-04-28 00:41:30|4214.34|4213.74|4214.72|4214.12|4214.72|4214.12|4214.34|4213.74|24
1651106500000|2022-04-28 00:41:40|4214.84|4214.24|4214.47|4213.87|4214.97|4214.37|4214.47|4213.87|54
1651106520000|2022-04-28 00:42:00|4214.72|4214.12|4215.72|4215.12|4215.72|4215.12|4214.72|4214.12|80
1651106530000|2022-04-28 00:42:10|4215.47|4214.87|4215.97|4215.37|4215.97|4215.37|4215.47|4214.87|68
1651106540000|2022-04-28 00:42:20|4216.22|4215.62|4215.72|4215.12|4216.22|4215.62|4215.47|4214.87|64
1651106550000|2022-04-28 00:42:30|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|45
1651106560000|2022-04-28 00:42:40|4215.34|4214.74|4215.72|4215.12|4215.72|4215.12|4215.34|4214.74|28
1651106570000|2022-04-28 00:42:50|||||||||7
1651106580000|2022-04-28 00:43:00|4215.97|4215.37|4215.22|4214.62|4215.97|4215.37|4215.22|4214.62|24
1651106590000|2022-04-28 00:43:10|4215.09|4214.49|4214.97|4214.37|4215.09|4214.49|4214.97|4214.37|28
1651106600000|2022-04-28 00:43:20|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|30
1651106610000|2022-04-28 00:43:30|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|28
1651106620000|2022-04-28 00:43:40|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|10
1651106630000|2022-04-28 00:43:50|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|4
1651106640000|2022-04-28 00:44:00|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|1
1651106660000|2022-04-28 00:44:20|4214.72|4214.12|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|6
1651106670000|2022-04-28 00:44:30|4214.84|4214.24|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|1
1651106680000|2022-04-28 00:44:40|||||||||2
1651106690000|2022-04-28 00:44:50|4214.84|4214.24|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|22
1651106700000|2022-04-28 00:45:00|4214.59|4213.99|4215.34|4214.74|4215.47|4214.87|4214.47|4213.87|52
1651106710000|2022-04-28 00:45:10|4215.22|4214.62|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|13
1651106720000|2022-04-28 00:45:20|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|4
1651106730000|2022-04-28 00:45:30|4215.09|4214.49|4214.47|4213.87|4215.09|4214.49|4214.47|4213.87|9
1651106740000|2022-04-28 00:45:40|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|14
1651106750000|2022-04-28 00:45:50|4214.09|4213.49|4214.72|4214.12|4214.72|4214.12|4214.09|4213.49|40
1651106760000|2022-04-28 00:46:00|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|19
1651106770000|2022-04-28 00:46:10|4215.22|4214.62|4215.47|4214.87|4215.72|4215.12|4215.09|4214.49|58
1651106780000|2022-04-28 00:46:20|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|14
1651106790000|2022-04-28 00:46:30|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|2
1651106800000|2022-04-28 00:46:40|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|3
1651106810000|2022-04-28 00:46:50|4215.34|4214.74|4215.47|4214.87|4215.72|4215.12|4215.34|4214.74|12
1651106820000|2022-04-28 00:47:00|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|7
1651106830000|2022-04-28 00:47:10|4215.59|4214.99|4215.59|4214.99|4215.72|4215.12|4215.47|4214.87|4
1651106840000|2022-04-28 00:47:20|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.47|4214.87|15
1651106850000|2022-04-28 00:47:30|4215.47|4214.87|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|11
1651106860000|2022-04-28 00:47:40|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|2
1651106870000|2022-04-28 00:47:50|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|5
1651106880000|2022-04-28 00:48:00|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|12
1651106890000|2022-04-28 00:48:10|4215.97|4215.37|4215.72|4215.12|4216.22|4215.62|4215.72|4215.12|27
1651106900000|2022-04-28 00:48:20|||||||||13
1651106910000|2022-04-28 00:48:30|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|7
1651106920000|2022-04-28 00:48:40|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|1
1651106930000|2022-04-28 00:48:50|4215.59|4214.99|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|2
1651106940000|2022-04-28 00:49:00|||||||||9
1651106950000|2022-04-28 00:49:10|4215.22|4214.62|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|9
1651106960000|2022-04-28 00:49:20|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|1
1651106970000|2022-04-28 00:49:30|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|45
1651106980000|2022-04-28 00:49:40|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|11
1651106990000|2022-04-28 00:49:50|4214.97|4214.37|4214.97|4214.37|4215.09|4214.49|4214.97|4214.37|5
1651107000000|2022-04-28 00:50:00|4215.22|4214.62|4215.09|4214.49|4215.47|4214.87|4215.09|4214.49|26
1651107010000|2022-04-28 00:50:10|4214.97|4214.37|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|3
1651107020000|2022-04-28 00:50:20|4214.97|4214.37|4215.22|4214.62|4215.47|4214.87|4214.97|4214.37|5
1651107030000|2022-04-28 00:50:30|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|35
1651107040000|2022-04-28 00:50:40|4215.34|4214.74|4215.22|4214.62|4215.34|4214.74|4215.22|4214.62|2
1651107050000|2022-04-28 00:50:50|||||||||4
1651107060000|2022-04-28 00:51:00|4215.47|4214.87|4215.34|4214.74|4215.47|4214.87|4215.34|4214.74|19
1651107070000|2022-04-28 00:51:10|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.09|4214.49|4
1651107080000|2022-04-28 00:51:20|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|9
1651107090000|2022-04-28 00:51:30|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|17
1651107100000|2022-04-28 00:51:40|4215.47|4214.87|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|11
1651107110000|2022-04-28 00:51:50|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|5
1651107120000|2022-04-28 00:52:00|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|14
1651107130000|2022-04-28 00:52:10|4215.84|4215.24|4215.59|4214.99|4215.97|4215.37|4215.47|4214.87|10
1651107140000|2022-04-28 00:52:20|4215.47|4214.87|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|7
1651107150000|2022-04-28 00:52:30|4215.84|4215.24|4216.22|4215.62|4216.22|4215.62|4215.84|4215.24|22
1651107160000|2022-04-28 00:52:40|4215.97|4215.37|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|8
1651107180000|2022-04-28 00:53:00|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|5
1651107190000|2022-04-28 00:53:10|4215.97|4215.37|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|6
1651107200000|2022-04-28 00:53:20|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|10
1651107210000|2022-04-28 00:53:30|4216.22|4215.62|4216.22|4215.62|4216.34|4215.74|4216.22|4215.62|22
1651107220000|2022-04-28 00:53:40|4216.34|4215.74|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|35
1651107230000|2022-04-28 00:53:50|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|6
1651107240000|2022-04-28 00:54:00|||||||||9
1651107250000|2022-04-28 00:54:10|4216.72|4216.12|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|28
1651107260000|2022-04-28 00:54:20|4217.09|4216.49|4216.97|4216.37|4217.47|4216.87|4216.97|4216.37|49
1651107270000|2022-04-28 00:54:30|4217.09|4216.49|4217.09|4216.49|4217.22|4216.62|4216.97|4216.37|6
1651107280000|2022-04-28 00:54:40|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.72|4216.12|14
1651107290000|2022-04-28 00:54:50|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|3
1651107300000|2022-04-28 00:55:00|4217.47|4216.87|4216.97|4216.37|4217.47|4216.87|4216.84|4216.24|37
1651107310000|2022-04-28 00:55:10|4216.84|4216.24|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|21
1651107320000|2022-04-28 00:55:20|4216.84|4216.24|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|15
1651107330000|2022-04-28 00:55:30|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4
1651107340000|2022-04-28 00:55:40|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|34
1651107360000|2022-04-28 00:56:00|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|9
1651107370000|2022-04-28 00:56:10|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|7
1651107380000|2022-04-28 00:56:20|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|12
1651107390000|2022-04-28 00:56:30|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.34|4215.74|11
1651107400000|2022-04-28 00:56:40|||||||||11
1651107410000|2022-04-28 00:56:50|4216.34|4215.74|4217.47|4216.87|4217.47|4216.87|4216.34|4215.74|136
1651107420000|2022-04-28 00:57:00|4217.34|4216.74|4217.47|4216.87|4217.47|4216.87|4217.22|4216.62|11
1651107430000|2022-04-28 00:57:10|4217.97|4217.37|4217.47|4216.87|4217.97|4217.37|4217.47|4216.87|70
1651107440000|2022-04-28 00:57:20|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|13
1651107450000|2022-04-28 00:57:30|4217.09|4216.49|4216.72|4216.12|4217.09|4216.49|4216.72|4216.12|22
1651107470000|2022-04-28 00:57:50|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|25
1651107480000|2022-04-28 00:58:00|4216.22|4215.62|4216.72|4216.12|4216.72|4216.12|4216.22|4215.62|36
1651107490000|2022-04-28 00:58:10|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|15
1651107500000|2022-04-28 00:58:20|4216.72|4216.12|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|16
1651107510000|2022-04-28 00:58:30|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.59|4215.99|1
1651107520000|2022-04-28 00:58:40|4216.59|4215.99|4216.22|4215.62|4216.59|4215.99|4216.22|4215.62|6
1651107530000|2022-04-28 00:58:50|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|12
1651107540000|2022-04-28 00:59:00|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|12
1651107550000|2022-04-28 00:59:10|4215.84|4215.24|4216.47|4215.87|4216.47|4215.87|4215.84|4215.24|16
1651107560000|2022-04-28 00:59:20|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.59|4215.99|4
1651107570000|2022-04-28 00:59:30|4216.84|4216.24|4216.97|4216.37|4216.97|4216.37|4216.84|4216.24|12
1651107580000|2022-04-28 00:59:40|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.72|4216.12|3
1651107590000|2022-04-28 00:59:50|4216.84|4216.24|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|8
1651107600000|2022-04-28 01:00:00|4216.97|4216.37|4216.84|4216.24|4216.97|4216.37|4216.72|4216.12|17
1651107610000|2022-04-28 01:00:10|4216.97|4216.37|4216.97|4216.37|4217.47|4216.87|4216.97|4216.37|58
1651107620000|2022-04-28 01:00:20|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.72|4216.12|20
1651107630000|2022-04-28 01:00:30|4216.59|4215.99|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|11
1651107640000|2022-04-28 01:00:40|4216.22|4215.62|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|13
1651107650000|2022-04-28 01:00:50|4216.34|4215.74|4215.97|4215.37|4216.34|4215.74|4215.97|4215.37|14
1651107660000|2022-04-28 01:01:00|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|10
1651107670000|2022-04-28 01:01:10|4216.09|4215.49|4216.47|4215.87|4216.47|4215.87|4216.09|4215.49|28
1651107680000|2022-04-28 01:01:20|4216.22|4215.62|4216.22|4215.62|4216.34|4215.74|4216.22|4215.62|2
1651107690000|2022-04-28 01:01:30|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.34|4215.74|4
1651107700000|2022-04-28 01:01:40|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|12
1651107710000|2022-04-28 01:01:50|4216.59|4215.99|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|80
1651107720000|2022-04-28 01:02:00|4216.22|4215.62|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|74
1651107730000|2022-04-28 01:02:10|4215.97|4215.37|4215.47|4214.87|4215.97|4215.37|4215.22|4214.62|73
1651107740000|2022-04-28 01:02:20|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|36
1651107750000|2022-04-28 01:02:30|4215.34|4214.74|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|33
1651107760000|2022-04-28 01:02:40|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|76
1651107780000|2022-04-28 01:03:00|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|54
1651107790000|2022-04-28 01:03:10|4215.72|4215.12|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|58
1651107800000|2022-04-28 01:03:20|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|9
1651107810000|2022-04-28 01:03:30|4216.22|4215.62|4216.97|4216.37|4216.97|4216.37|4216.22|4215.62|50
1651107820000|2022-04-28 01:03:40|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|31
1651107830000|2022-04-28 01:03:50|4216.72|4216.12|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|27
1651107840000|2022-04-28 01:04:00|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|7
1651107850000|2022-04-28 01:04:10|4217.09|4216.49|4217.22|4216.62|4217.22|4216.62|4217.09|4216.49|14
1651107860000|2022-04-28 01:04:20|4217.47|4216.87|4217.97|4217.37|4218.47|4217.87|4217.47|4216.87|63
1651107870000|2022-04-28 01:04:30|4217.72|4217.12|4217.97|4217.37|4218.22|4217.62|4217.59|4216.99|78
1651107880000|2022-04-28 01:04:40|4217.72|4217.12|4218.22|4217.62|4218.22|4217.62|4217.72|4217.12|67
1651107890000|2022-04-28 01:04:50|4218.34|4217.74|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|34
1651107900000|2022-04-28 01:05:00|4218.34|4217.74|4218.22|4217.62|4218.34|4217.74|4218.22|4217.62|8
1651107910000|2022-04-28 01:05:10|4217.97|4217.37|4217.22|4216.62|4218.09|4217.49|4217.22|4216.62|39
1651107920000|2022-04-28 01:05:20|4217.09|4216.49|4217.47|4216.87|4217.47|4216.87|4216.97|4216.37|34
1651107930000|2022-04-28 01:05:30|4217.72|4217.12|4217.47|4216.87|4217.72|4217.12|4217.47|4216.87|28
1651107940000|2022-04-28 01:05:40|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4
1651107950000|2022-04-28 01:05:50|4217.84|4217.24|4217.47|4216.87|4217.84|4217.24|4217.47|4216.87|29
1651107960000|2022-04-28 01:06:00|4217.72|4217.12|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|15
1651107970000|2022-04-28 01:06:10|4217.59|4216.99|4217.22|4216.62|4217.59|4216.99|4216.97|4216.37|13
1651107980000|2022-04-28 01:06:20|4217.47|4216.87|4217.34|4216.74|4217.47|4216.87|4217.34|4216.74|9
1651107990000|2022-04-28 01:06:30|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|4217.22|4216.62|10
1651108010000|2022-04-28 01:06:50|4217.22|4216.62|4217.34|4216.74|4217.34|4216.74|4217.22|4216.62|20
1651108020000|2022-04-28 01:07:00|4217.47|4216.87|4216.97|4216.37|4217.47|4216.87|4216.97|4216.37|20
1651108030000|2022-04-28 01:07:10|4216.72|4216.12|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|22
1651108040000|2022-04-28 01:07:20|4216.72|4216.12|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|61
1651108050000|2022-04-28 01:07:30|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|16
1651108060000|2022-04-28 01:07:40|4217.09|4216.49|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|7
1651108070000|2022-04-28 01:07:50|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|1
1651108090000|2022-04-28 01:08:10|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.72|4216.12|1
1651108100000|2022-04-28 01:08:20|4216.59|4215.99|4216.59|4215.99|4216.59|4215.99|4216.59|4215.99|21
1651108110000|2022-04-28 01:08:30|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|16
1651108120000|2022-04-28 01:08:40|4216.34|4215.74|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|7
1651108140000|2022-04-28 01:09:00|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|16
1651108150000|2022-04-28 01:09:10|4216.22|4215.62|4216.09|4215.49|4216.22|4215.62|4215.97|4215.37|20
1651108160000|2022-04-28 01:09:20|4216.22|4215.62|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|3
1651108170000|2022-04-28 01:09:30|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|7
1651108180000|2022-04-28 01:09:40|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|11
1651108190000|2022-04-28 01:09:50|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|7
1651108200000|2022-04-28 01:10:00|4216.22|4215.62|4216.72|4216.12|4216.72|4216.12|4216.22|4215.62|24
1651108220000|2022-04-28 01:10:20|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|9
1651108230000|2022-04-28 01:10:30|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|17
1651108240000|2022-04-28 01:10:40|||||||||2
1651108250000|2022-04-28 01:10:50|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|14
1651108260000|2022-04-28 01:11:00|4216.09|4215.49|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|25
1651108270000|2022-04-28 01:11:10|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|14
1651108280000|2022-04-28 01:11:20|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|5
1651108290000|2022-04-28 01:11:30|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|2
1651108300000|2022-04-28 01:11:40|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.34|4215.74|10
1651108310000|2022-04-28 01:11:50|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|7
1651108320000|2022-04-28 01:12:00|4216.34|4215.74|4215.97|4215.37|4216.34|4215.74|4215.97|4215.37|12
1651108330000|2022-04-28 01:12:10|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|11
1651108340000|2022-04-28 01:12:20|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|25
1651108350000|2022-04-28 01:12:30|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|6
1651108360000|2022-04-28 01:12:40|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|22
1651108380000|2022-04-28 01:13:00|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|14
1651108390000|2022-04-28 01:13:10|4215.59|4214.99|4215.97|4215.37|4215.97|4215.37|4215.59|4214.99|10
1651108400000|2022-04-28 01:13:20|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|26
1651108410000|2022-04-28 01:13:30|4216.09|4215.49|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|8
1651108420000|2022-04-28 01:13:40|||||||||5
1651108430000|2022-04-28 01:13:50|||||||||2
1651108440000|2022-04-28 01:14:00|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|11
1651108450000|2022-04-28 01:14:10|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|10
1651108460000|2022-04-28 01:14:20|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|7
1651108480000|2022-04-28 01:14:40|||||||||2
1651108490000|2022-04-28 01:14:50|4215.59|4214.99|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|12
1651108500000|2022-04-28 01:15:00|4215.59|4214.99|4215.22|4214.62|4215.59|4214.99|4215.22|4214.62|22
1651108510000|2022-04-28 01:15:10|4215.47|4214.87|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|31
1651108520000|2022-04-28 01:15:20|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|10
1651108530000|2022-04-28 01:15:30|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|10
1651108540000|2022-04-28 01:15:40|||||||||1
1651108550000|2022-04-28 01:15:50|4216.47|4215.87|4216.84|4216.24|4216.97|4216.37|4216.47|4215.87|46
1651108560000|2022-04-28 01:16:00|4216.72|4216.12|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|14
1651108570000|2022-04-28 01:16:10|4216.72|4216.12|4216.22|4215.62|4216.72|4216.12|4216.22|4215.62|23
1651108580000|2022-04-28 01:16:20|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|20
1651108590000|2022-04-28 01:16:30|4216.09|4215.49|4215.72|4215.12|4216.22|4215.62|4215.72|4215.12|20
1651108600000|2022-04-28 01:16:40|4215.59|4214.99|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|18
1651108610000|2022-04-28 01:16:50|4215.22|4214.62|4215.34|4214.74|4215.34|4214.74|4215.22|4214.62|17
1651108620000|2022-04-28 01:17:00|4215.47|4214.87|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|26
1651108630000|2022-04-28 01:17:10|4215.84|4215.24|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|6
1651108640000|2022-04-28 01:17:20|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|2
1651108650000|2022-04-28 01:17:30|4215.59|4214.99|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|9
1651108660000|2022-04-28 01:17:40|||||||||2
1651108670000|2022-04-28 01:17:50|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.34|4214.74|11
1651108680000|2022-04-28 01:18:00|4215.34|4214.74|4215.47|4214.87|4215.72|4215.12|4215.34|4214.74|21
1651108690000|2022-04-28 01:18:10|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|8
1651108700000|2022-04-28 01:18:20|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|4
1651108710000|2022-04-28 01:18:30|||||||||5
1651108720000|2022-04-28 01:18:40|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|8
1651108730000|2022-04-28 01:18:50|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|7
1651108750000|2022-04-28 01:19:10|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|6
1651108760000|2022-04-28 01:19:20|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|6
1651108770000|2022-04-28 01:19:30|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|6
1651108780000|2022-04-28 01:19:40|4215.97|4215.37|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|12
1651108790000|2022-04-28 01:19:50|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|11
1651108800000|2022-04-28 01:20:00|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|12
1651108810000|2022-04-28 01:20:10|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|1
1651108820000|2022-04-28 01:20:20|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|11
1651108830000|2022-04-28 01:20:30|4215.84|4215.24|4215.97|4215.37|4216.22|4215.62|4215.84|4215.24|15
1651108840000|2022-04-28 01:20:40|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|6
1651108850000|2022-04-28 01:20:50|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|1
1651108860000|2022-04-28 01:21:00|4216.34|4215.74|4216.22|4215.62|4216.34|4215.74|4216.22|4215.62|38
1651108870000|2022-04-28 01:21:10|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|14
1651108880000|2022-04-28 01:21:20|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|27
1651108890000|2022-04-28 01:21:30|||||||||2
1651108900000|2022-04-28 01:21:40|4216.09|4215.49|4216.22|4215.62|4216.22|4215.62|4216.09|4215.49|1
1651108910000|2022-04-28 01:21:50|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|8
1651108920000|2022-04-28 01:22:00|4216.09|4215.49|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|7
1651108930000|2022-04-28 01:22:10|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|13
1651108940000|2022-04-28 01:22:20|4216.47|4215.87|4216.34|4215.74|4216.47|4215.87|4216.22|4215.62|13
1651108950000|2022-04-28 01:22:30|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|8
1651108960000|2022-04-28 01:22:40|4216.47|4215.87|4215.97|4215.37|4216.47|4215.87|4215.97|4215.37|20
1651108970000|2022-04-28 01:22:50|4215.84|4215.24|4214.72|4214.12|4215.84|4215.24|4214.72|4214.12|52
1651108980000|2022-04-28 01:23:00|4214.47|4213.87|4213.59|4212.99|4214.47|4213.87|4213.47|4212.87|120
1651108990000|2022-04-28 01:23:10|4213.47|4212.87|4212.84|4212.24|4213.59|4212.99|4212.72|4212.12|67
1651109000000|2022-04-28 01:23:20|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|28
1651109010000|2022-04-28 01:23:30|4212.47|4211.87|4212.22|4211.62|4212.72|4212.12|4212.22|4211.62|65
1651109020000|2022-04-28 01:23:40|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|39
1651109030000|2022-04-28 01:23:50|||||||||15
1651109040000|2022-04-28 01:24:00|4212.09|4211.49|4211.97|4211.37|4212.22|4211.62|4211.97|4211.37|43
1651109050000|2022-04-28 01:24:10|4211.72|4211.12|4210.97|4210.37|4211.72|4211.12|4210.97|4210.37|61
1651109060000|2022-04-28 01:24:20|4210.72|4210.12|4210.22|4209.62|4210.72|4210.12|4210.22|4209.62|76
1651109070000|2022-04-28 01:24:30|4210.09|4209.49|4211.22|4210.62|4211.22|4210.62|4209.97|4209.37|123
1651109080000|2022-04-28 01:24:40|4211.47|4210.87|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|31
1651109090000|2022-04-28 01:24:50|4210.47|4209.87|4211.22|4210.62|4211.22|4210.62|4210.47|4209.87|125
1651109100000|2022-04-28 01:25:00|4210.97|4210.37|4211.72|4211.12|4211.72|4211.12|4210.97|4210.37|50
1651109110000|2022-04-28 01:25:10|4211.84|4211.24|4211.72|4211.12|4211.84|4211.24|4211.72|4211.12|16
1651109120000|2022-04-28 01:25:20|||||||||1
1651109130000|2022-04-28 01:25:30|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|3
1651109140000|2022-04-28 01:25:40|4212.22|4211.62|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|13
1651109150000|2022-04-28 01:25:50|4212.72|4212.12|4212.97|4212.37|4212.97|4212.37|4212.47|4211.87|27
1651109160000|2022-04-28 01:26:00|4212.72|4212.12|4212.97|4212.37|4213.22|4212.62|4212.72|4212.12|48
1651109170000|2022-04-28 01:26:10|4213.09|4212.49|4212.47|4211.87|4213.22|4212.62|4212.47|4211.87|8
1651109180000|2022-04-28 01:26:20|4212.59|4211.99|4212.59|4211.99|4212.72|4212.12|4212.47|4211.87|8
1651109190000|2022-04-28 01:26:30|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|3
1651109200000|2022-04-28 01:26:40|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|13
1651109210000|2022-04-28 01:26:50|4212.59|4211.99|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|8
1651109230000|2022-04-28 01:27:10|4212.59|4211.99|4212.72|4212.12|4212.97|4212.37|4212.59|4211.99|19
1651109240000|2022-04-28 01:27:20|4212.47|4211.87|4212.09|4211.49|4212.47|4211.87|4212.09|4211.49|41
1651109250000|2022-04-28 01:27:30|4212.22|4211.62|4211.97|4211.37|4212.22|4211.62|4211.97|4211.37|12
1651109260000|2022-04-28 01:27:40|4211.84|4211.24|4211.72|4211.12|4211.84|4211.24|4211.72|4211.12|3
1651109270000|2022-04-28 01:27:50|4211.47|4210.87|4210.72|4210.12|4211.47|4210.87|4210.72|4210.12|36
1651109280000|2022-04-28 01:28:00|4210.97|4210.37|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|23
1651109290000|2022-04-28 01:28:10|4210.59|4209.99|4210.47|4209.87|4210.72|4210.12|4210.47|4209.87|9
1651109300000|2022-04-28 01:28:20|4210.72|4210.12|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|9
1651109310000|2022-04-28 01:28:30|4211.22|4210.62|4211.22|4210.62|4211.22|4210.62|4210.97|4210.37|10
1651109320000|2022-04-28 01:28:40|4211.47|4210.87|4211.47|4210.87|4211.47|4210.87|4211.22|4210.62|19
1651109330000|2022-04-28 01:28:50|4211.34|4210.74|4210.97|4210.37|4211.47|4210.87|4210.97|4210.37|9
1651109340000|2022-04-28 01:29:00|4211.09|4210.49|4210.97|4210.37|4211.09|4210.49|4210.72|4210.12|19
1651109350000|2022-04-28 01:29:10|4211.22|4210.62|4211.72|4211.12|4211.72|4211.12|4211.09|4210.49|7
1651109360000|2022-04-28 01:29:20|4211.84|4211.24|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|12
1651109370000|2022-04-28 01:29:30|4211.84|4211.24|4211.72|4211.12|4211.84|4211.24|4211.59|4210.99|2
1651109380000|2022-04-28 01:29:40|4211.84|4211.24|4211.72|4211.12|4211.97|4211.37|4211.72|4211.12|1
1651109390000|2022-04-28 01:29:50|4211.84|4211.24|4211.72|4211.12|4211.97|4211.37|4211.72|4211.12|15
1651109400000|2022-04-28 01:30:00|4211.34|4210.74|4211.34|4210.74|4211.47|4210.87|4211.22|4210.62|24
1651109410000|2022-04-28 01:30:10|4211.47|4210.87|4211.47|4210.87|4211.59|4210.99|4211.47|4210.87|13
1651109420000|2022-04-28 01:30:20|4211.34|4210.74|4211.34|4210.74|4211.72|4211.12|4211.34|4210.74|10
1651109430000|2022-04-28 01:30:30|4211.47|4210.87|4210.97|4210.37|4211.47|4210.87|4210.97|4210.37|11
1651109440000|2022-04-28 01:30:40|4210.84|4210.24|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|24
1651109450000|2022-04-28 01:30:50|4210.59|4209.99|4209.22|4208.62|4210.59|4209.99|4209.22|4208.62|77
1651109460000|2022-04-28 01:31:00|4208.97|4208.37|4209.22|4208.62|4209.47|4208.87|4208.97|4208.37|56
1651109470000|2022-04-28 01:31:10|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|12
1651109480000|2022-04-28 01:31:20|4209.72|4209.12|4209.97|4209.37|4209.97|4209.37|4209.47|4208.87|22
1651109490000|2022-04-28 01:31:30|4209.84|4209.24|4210.47|4209.87|4210.59|4209.99|4209.84|4209.24|19
1651109500000|2022-04-28 01:31:40|4210.59|4209.99|4210.59|4209.99|4210.72|4210.12|4210.47|4209.87|18
1651109510000|2022-04-28 01:31:50|4210.47|4209.87|4210.47|4209.87|4210.72|4210.12|4210.47|4209.87|7
1651109520000|2022-04-28 01:32:00|4210.59|4209.99|4210.72|4210.12|4211.09|4210.49|4210.59|4209.99|41
1651109530000|2022-04-28 01:32:10|4210.97|4210.37|4210.47|4209.87|4210.97|4210.37|4210.47|4209.87|48
1651109540000|2022-04-28 01:32:20|4210.34|4209.74|4210.22|4209.62|4210.47|4209.87|4210.09|4209.49|12
1651109550000|2022-04-28 01:32:30|4210.09|4209.49|4210.22|4209.62|4210.34|4209.74|4210.09|4209.49|12
1651109560000|2022-04-28 01:32:40|4210.47|4209.87|4210.22|4209.62|4210.59|4209.99|4210.22|4209.62|39
1651109570000|2022-04-28 01:32:50|4210.09|4209.49|4210.97|4210.37|4210.97|4210.37|4210.09|4209.49|19
1651109580000|2022-04-28 01:33:00|4210.59|4209.99|4210.59|4209.99|4210.72|4210.12|4210.47|4209.87|12
1651109590000|2022-04-28 01:33:10|4210.47|4209.87|4209.47|4208.87|4210.47|4209.87|4209.47|4208.87|67
1651109600000|2022-04-28 01:33:20|4209.34|4208.74|4208.72|4208.12|4209.47|4208.87|4208.72|4208.12|27
1651109610000|2022-04-28 01:33:30|4208.47|4207.87|4208.72|4208.12|4208.97|4208.37|4208.22|4207.62|93
1651109620000|2022-04-28 01:33:40|4208.84|4208.24|4208.72|4208.12|4208.97|4208.37|4208.72|4208.12|5
1651109630000|2022-04-28 01:33:50|4208.84|4208.24|4208.72|4208.12|4208.97|4208.37|4208.72|4208.12|13
1651109640000|2022-04-28 01:34:00|4208.59|4207.99|4208.47|4207.87|4208.59|4207.99|4208.22|4207.62|64
1651109650000|2022-04-28 01:34:10|4208.22|4207.62|4207.97|4207.37|4208.47|4207.87|4207.97|4207.37|63
1651109660000|2022-04-28 01:34:20|4208.22|4207.62|4207.47|4206.87|4208.22|4207.62|4207.22|4206.62|61
1651109670000|2022-04-28 01:34:30|4207.72|4207.12|4206.97|4206.37|4207.72|4207.12|4206.97|4206.37|43
1651109680000|2022-04-28 01:34:40|4207.09|4206.49|4207.47|4206.87|4207.47|4206.87|4206.97|4206.37|19
1651109690000|2022-04-28 01:34:50|4207.72|4207.12|4207.84|4207.24|4207.97|4207.37|4207.72|4207.12|42
1651109700000|2022-04-28 01:35:00|4207.97|4207.37|4207.97|4207.37|4208.22|4207.62|4207.97|4207.37|40
1651109710000|2022-04-28 01:35:10|4208.22|4207.62|4208.09|4207.49|4208.22|4207.62|4207.97|4207.37|11
1651109720000|2022-04-28 01:35:20|4208.22|4207.62|4207.97|4207.37|4208.22|4207.62|4207.97|4207.37|6
1651109730000|2022-04-28 01:35:30|4207.72|4207.12|4207.97|4207.37|4207.97|4207.37|4207.72|4207.12|22
1651109740000|2022-04-28 01:35:40|4207.84|4207.24|4207.47|4206.87|4207.84|4207.24|4207.47|4206.87|24
1651109750000|2022-04-28 01:35:50|4206.97|4206.37|4206.47|4205.87|4206.97|4206.37|4206.47|4205.87|124
1651109760000|2022-04-28 01:36:00|4206.59|4205.99|4206.47|4205.87|4206.97|4206.37|4206.47|4205.87|47
1651109770000|2022-04-28 01:36:10|4206.72|4206.12|4206.47|4205.87|4207.09|4206.49|4206.47|4205.87|106
1651109780000|2022-04-28 01:36:20|4206.34|4205.74|4206.47|4205.87|4206.47|4205.87|4206.22|4205.62|17
1651109790000|2022-04-28 01:36:30|4206.72|4206.12|4206.47|4205.87|4206.72|4206.12|4206.47|4205.87|20
1651109800000|2022-04-28 01:36:40|4206.59|4205.99|4207.72|4207.12|4207.72|4207.12|4206.59|4205.99|32
1651109810000|2022-04-28 01:36:50|4207.97|4207.37|4207.22|4206.62|4207.97|4207.37|4207.22|4206.62|102
1651109820000|2022-04-28 01:37:00|4206.97|4206.37|4206.72|4206.12|4207.22|4206.62|4206.72|4206.12|22
1651109830000|2022-04-28 01:37:10|4206.97|4206.37|4206.97|4206.37|4207.09|4206.49|4206.84|4206.24|28
1651109840000|2022-04-28 01:37:20|4207.22|4206.62|4207.22|4206.62|4207.22|4206.62|4207.22|4206.62|0
1651109850000|2022-04-28 01:37:30|4207.72|4207.12|4207.59|4206.99|4207.72|4207.12|4207.47|4206.87|16
1651109860000|2022-04-28 01:37:40|4207.47|4206.87|4207.72|4207.12|4207.84|4207.24|4207.47|4206.87|25
1651109870000|2022-04-28 01:37:50|4207.47|4206.87|4207.72|4207.12|4207.72|4207.12|4207.47|4206.87|52
1651109880000|2022-04-28 01:38:00|4207.97|4207.37|4208.22|4207.62|4208.22|4207.62|4207.97|4207.37|10
1651109890000|2022-04-28 01:38:10|4207.97|4207.37|4208.47|4207.87|4208.59|4207.99|4207.97|4207.37|41
1651109900000|2022-04-28 01:38:20|4208.34|4207.74|4208.47|4207.87|4208.47|4207.87|4208.22|4207.62|11
1651109910000|2022-04-28 01:38:30|4208.72|4208.12|4208.72|4208.12|4208.97|4208.37|4208.72|4208.12|21
1651109920000|2022-04-28 01:38:40|4208.84|4208.24|4208.97|4208.37|4209.34|4208.74|4208.72|4208.12|18
1651109930000|2022-04-28 01:38:50|4208.84|4208.24|4208.72|4208.12|4208.84|4208.24|4208.59|4207.99|10
1651109940000|2022-04-28 01:39:00|4208.84|4208.24|4208.97|4208.37|4209.22|4208.62|4208.72|4208.12|28
1651109950000|2022-04-28 01:39:10|4209.09|4208.49|4208.72|4208.12|4209.22|4208.62|4208.72|4208.12|57
1651109960000|2022-04-28 01:39:20|4208.59|4207.99|4209.22|4208.62|4209.22|4208.62|4208.59|4207.99|5
1651109970000|2022-04-28 01:39:30|4209.09|4208.49|4209.22|4208.62|4209.22|4208.62|4208.97|4208.37|4
1651109980000|2022-04-28 01:39:40|4209.47|4208.87|4209.22|4208.62|4209.47|4208.87|4209.22|4208.62|10
1651109990000|2022-04-28 01:39:50|4209.47|4208.87|4209.59|4208.99|4209.72|4209.12|4209.47|4208.87|19
1651110000000|2022-04-28 01:40:00|4209.47|4208.87|4209.47|4208.87|4209.72|4209.12|4209.47|4208.87|12
1651110010000|2022-04-28 01:40:10|4209.22|4208.62|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|8
1651110020000|2022-04-28 01:40:20|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|7
1651110030000|2022-04-28 01:40:30|4209.59|4208.99|4209.72|4209.12|4209.84|4209.24|4209.59|4208.99|19
1651110040000|2022-04-28 01:40:40|4209.84|4209.24|4210.22|4209.62|4210.47|4209.87|4209.72|4209.12|45
1651110050000|2022-04-28 01:40:50|4210.34|4209.74|4210.47|4209.87|4210.47|4209.87|4210.22|4209.62|15
1651110060000|2022-04-28 01:41:00|4210.72|4210.12|4210.47|4209.87|4210.72|4210.12|4210.22|4209.62|35
1651110070000|2022-04-28 01:41:10|4210.22|4209.62|4210.22|4209.62|4210.22|4209.62|4210.09|4209.49|14
1651110090000|2022-04-28 01:41:30|4209.84|4209.24|4209.47|4208.87|4209.97|4209.37|4209.34|4208.74|27
1651110100000|2022-04-28 01:41:40|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|19
1651110110000|2022-04-28 01:41:50|4210.22|4209.62|4210.22|4209.62|4210.22|4209.62|4210.09|4209.49|22
1651110120000|2022-04-28 01:42:00|4210.34|4209.74|4210.22|4209.62|4210.72|4210.12|4210.22|4209.62|106
1651110130000|2022-04-28 01:42:10|4210.34|4209.74|4209.97|4209.37|4210.47|4209.87|4209.84|4209.24|19
1651110140000|2022-04-28 01:42:20|4209.72|4209.12|4209.97|4209.37|4210.09|4209.49|4209.72|4209.12|20
1651110150000|2022-04-28 01:42:30|4209.84|4209.24|4209.34|4208.74|4209.97|4209.37|4209.34|4208.74|13
1651110160000|2022-04-28 01:42:40|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|0
1651110170000|2022-04-28 01:42:50|4209.72|4209.12|4209.97|4209.37|4209.97|4209.37|4209.72|4209.12|25
1651110180000|2022-04-28 01:43:00|4209.72|4209.12|4209.47|4208.87|4209.97|4209.37|4209.47|4208.87|18
1651110190000|2022-04-28 01:43:10|4209.22|4208.62|4209.22|4208.62|4209.34|4208.74|4208.97|4208.37|27
1651110200000|2022-04-28 01:43:20|4209.34|4208.74|4209.22|4208.62|4209.47|4208.87|4209.22|4208.62|0
1651110210000|2022-04-28 01:43:30|4209.09|4208.49|4209.47|4208.87|4209.47|4208.87|4209.09|4208.49|5
1651110220000|2022-04-28 01:43:40|4209.59|4208.99|4209.22|4208.62|4209.72|4209.12|4209.09|4208.49|19
1651110230000|2022-04-28 01:43:50|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|13
1651110240000|2022-04-28 01:44:00|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|3
1651110250000|2022-04-28 01:44:10|4209.34|4208.74|4209.22|4208.62|4209.34|4208.74|4209.22|4208.62|16
1651110260000|2022-04-28 01:44:20|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|3
1651110270000|2022-04-28 01:44:30|4209.22|4208.62|4209.22|4208.62|4209.22|4208.62|4209.22|4208.62|2
1651110280000|2022-04-28 01:44:40|4209.47|4208.87|4209.22|4208.62|4209.47|4208.87|4209.22|4208.62|46
1651110290000|2022-04-28 01:44:50|4209.09|4208.49|4208.97|4208.37|4209.22|4208.62|4208.97|4208.37|9
1651110300000|2022-04-28 01:45:00|4209.22|4208.62|4208.97|4208.37|4209.22|4208.62|4208.97|4208.37|25
1651110310000|2022-04-28 01:45:10|4208.72|4208.12|4208.22|4207.62|4208.72|4208.12|4208.22|4207.62|22
1651110320000|2022-04-28 01:45:20|4208.09|4207.49|4207.97|4207.37|4208.22|4207.62|4207.84|4207.24|26
1651110330000|2022-04-28 01:45:30|4208.22|4207.62|4208.22|4207.62|4208.34|4207.74|4207.97|4207.37|27
1651110340000|2022-04-28 01:45:40|4208.47|4207.87|4207.97|4207.37|4208.47|4207.87|4207.72|4207.12|106
1651110350000|2022-04-28 01:45:50|4208.22|4207.62|4208.22|4207.62|4208.22|4207.62|4207.97|4207.37|5
1651110360000|2022-04-28 01:46:00|4207.97|4207.37|4208.47|4207.87|4208.72|4208.12|4207.97|4207.37|23
1651110370000|2022-04-28 01:46:10|4208.59|4207.99|4208.97|4208.37|4208.97|4208.37|4208.59|4207.99|8
1651110380000|2022-04-28 01:46:20|4209.22|4208.62|4209.22|4208.62|4209.22|4208.62|4208.97|4208.37|13
1651110390000|2022-04-28 01:46:30|4209.09|4208.49|4209.34|4208.74|4209.47|4208.87|4209.09|4208.49|7
1651110400000|2022-04-28 01:46:40|4209.47|4208.87|4209.47|4208.87|4209.72|4209.12|4209.47|4208.87|4
1651110410000|2022-04-28 01:46:50|4209.34|4208.74|4209.34|4208.74|4209.47|4208.87|4209.34|4208.74|2
1651110420000|2022-04-28 01:47:00|4209.22|4208.62|4209.22|4208.62|4209.72|4209.12|4209.22|4208.62|25
1651110430000|2022-04-28 01:47:10|4209.34|4208.74|4209.47|4208.87|4209.72|4209.12|4209.22|4208.62|16
1651110440000|2022-04-28 01:47:20|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.34|4208.74|8
1651110450000|2022-04-28 01:47:30|4209.22|4208.62|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|15
1651110460000|2022-04-28 01:47:40|4209.34|4208.74|4209.47|4208.87|4209.59|4208.99|4209.34|4208.74|22
1651110470000|2022-04-28 01:47:50|4209.34|4208.74|4209.47|4208.87|4209.47|4208.87|4209.34|4208.74|4
1651110480000|2022-04-28 01:48:00|4209.22|4208.62|4209.47|4208.87|4209.47|4208.87|4209.22|4208.62|12
1651110490000|2022-04-28 01:48:10|4209.59|4208.99|4209.72|4209.12|4209.72|4209.12|4209.59|4208.99|4
1651110500000|2022-04-28 01:48:20|4209.59|4208.99|4209.22|4208.62|4209.59|4208.99|4209.22|4208.62|9
1651110510000|2022-04-28 01:48:30|||||||||3
1651110520000|2022-04-28 01:48:40|4209.47|4208.87|4208.97|4208.37|4209.47|4208.87|4208.97|4208.37|30
1651110530000|2022-04-28 01:48:50|4209.09|4208.49|4209.09|4208.49|4209.22|4208.62|4208.97|4208.37|13
1651110540000|2022-04-28 01:49:00|4209.22|4208.62|4209.22|4208.62|4209.22|4208.62|4208.97|4208.37|4
1651110550000|2022-04-28 01:49:10|4209.47|4208.87|4209.47|4208.87|4209.47|4208.87|4209.34|4208.74|12
1651110560000|2022-04-28 01:49:20|4209.34|4208.74|4209.22|4208.62|4209.47|4208.87|4209.22|4208.62|8
1651110570000|2022-04-28 01:49:30|4209.09|4208.49|4209.09|4208.49|4209.09|4208.49|4209.09|4208.49|6
1651110580000|2022-04-28 01:49:40|4209.22|4208.62|4208.97|4208.37|4209.22|4208.62|4208.97|4208.37|1
1651110590000|2022-04-28 01:49:50|||||||||2
1651110600000|2022-04-28 01:50:00|4209.22|4208.62|4209.97|4209.37|4209.97|4209.37|4209.22|4208.62|35
1651110610000|2022-04-28 01:50:10|4210.22|4209.62|4210.47|4209.87|4210.72|4210.12|4210.22|4209.62|114
1651110620000|2022-04-28 01:50:20|4210.72|4210.12|4210.34|4209.74|4210.84|4210.24|4210.34|4209.74|26
1651110630000|2022-04-28 01:50:30|4210.47|4209.87|4210.47|4209.87|4210.72|4210.12|4210.34|4209.74|8
1651110640000|2022-04-28 01:50:40|4210.34|4209.74|4210.72|4210.12|4210.72|4210.12|4210.34|4209.74|21
1651110650000|2022-04-28 01:50:50|4210.59|4209.99|4210.72|4210.12|4210.72|4210.12|4210.47|4209.87|16
1651110660000|2022-04-28 01:51:00|4210.97|4210.37|4211.22|4210.62|4211.22|4210.62|4210.47|4209.87|35
1651110670000|2022-04-28 01:51:10|4211.34|4210.74|4211.72|4211.12|4211.72|4211.12|4211.34|4210.74|41
1651110680000|2022-04-28 01:51:20|4211.84|4211.24|4211.72|4211.12|4211.97|4211.37|4211.59|4210.99|51
1651110690000|2022-04-28 01:51:30|4211.97|4211.37|4211.84|4211.24|4211.97|4211.37|4211.84|4211.24|17
1651110700000|2022-04-28 01:51:40|4211.72|4211.12|4211.84|4211.24|4211.97|4211.37|4211.72|4211.12|12
1651110710000|2022-04-28 01:51:50|4211.72|4211.12|4211.22|4210.62|4211.84|4211.24|4211.22|4210.62|18
1651110720000|2022-04-28 01:52:00|4211.34|4210.74|4210.97|4210.37|4211.34|4210.74|4210.97|4210.37|13
1651110730000|2022-04-28 01:52:10|4211.22|4210.62|4211.22|4210.62|4211.47|4210.87|4210.97|4210.37|26
1651110740000|2022-04-28 01:52:20|4210.84|4210.24|4210.97|4210.37|4211.22|4210.62|4210.84|4210.24|18
1651110750000|2022-04-28 01:52:30|4211.09|4210.49|4210.97|4210.37|4211.09|4210.49|4210.97|4210.37|9
1651110760000|2022-04-28 01:52:40|4210.84|4210.24|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|2
1651110770000|2022-04-28 01:52:50|4210.84|4210.24|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|13
1651110780000|2022-04-28 01:53:00|4210.72|4210.12|4210.72|4210.12|4210.84|4210.24|4210.72|4210.12|7
1651110790000|2022-04-28 01:53:10|4210.47|4209.87|4210.47|4209.87|4210.72|4210.12|4210.47|4209.87|11
1651110800000|2022-04-28 01:53:20|4210.59|4209.99|4210.59|4209.99|4210.72|4210.12|4210.47|4209.87|4
1651110810000|2022-04-28 01:53:30|4210.72|4210.12|4210.97|4210.37|4211.09|4210.49|4210.72|4210.12|11
1651110830000|2022-04-28 01:53:50|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|1
1651110840000|2022-04-28 01:54:00|4210.59|4209.99|4210.59|4209.99|4210.59|4209.99|4210.47|4209.87|3
1651110850000|2022-04-28 01:54:10|4210.72|4210.12|4210.47|4209.87|4210.72|4210.12|4210.47|4209.87|3
1651110860000|2022-04-28 01:54:20|4210.59|4209.99|4210.59|4209.99|4210.72|4210.12|4210.47|4209.87|31
1651110870000|2022-04-28 01:54:30|4210.47|4209.87|4210.09|4209.49|4210.47|4209.87|4209.97|4209.37|17
1651110880000|2022-04-28 01:54:40|4209.97|4209.37|4209.97|4209.37|4209.97|4209.37|4209.72|4209.12|18
1651110890000|2022-04-28 01:54:50|4210.09|4209.49|4210.09|4209.49|4210.22|4209.62|4209.97|4209.37|28
1651110900000|2022-04-28 01:55:00|4210.22|4209.62|4210.59|4209.99|4210.72|4210.12|4210.22|4209.62|12
1651110910000|2022-04-28 01:55:10|4210.72|4210.12|4210.47|4209.87|4210.72|4210.12|4210.47|4209.87|9
1651110920000|2022-04-28 01:55:20|4210.72|4210.12|4210.34|4209.74|4210.72|4210.12|4210.34|4209.74|2
1651110930000|2022-04-28 01:55:30|4210.47|4209.87|4210.47|4209.87|4210.59|4209.99|4210.34|4209.74|0
1651110940000|2022-04-28 01:55:40|4210.34|4209.74|4210.34|4209.74|4210.47|4209.87|4210.22|4209.62|4
1651110950000|2022-04-28 01:55:50|4210.47|4209.87|4210.47|4209.87|4210.47|4209.87|4210.22|4209.62|8
1651110960000|2022-04-28 01:56:00|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|11
1651110970000|2022-04-28 01:56:10|4210.84|4210.24|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|13
1651110980000|2022-04-28 01:56:20|4210.84|4210.24|4210.72|4210.12|4210.97|4210.37|4210.72|4210.12|1
1651110990000|2022-04-28 01:56:30|4210.84|4210.24|4210.97|4210.37|4210.97|4210.37|4210.72|4210.12|1
1651111010000|2022-04-28 01:56:50|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|4210.72|4210.12|3
1651111020000|2022-04-28 01:57:00|4210.47|4209.87|4209.72|4209.12|4210.47|4209.87|4209.72|4209.12|28
1651111030000|2022-04-28 01:57:10|4209.97|4209.37|4209.97|4209.37|4210.22|4209.62|4209.84|4209.24|9
1651111040000|2022-04-28 01:57:20|4210.22|4209.62|4210.22|4209.62|4210.22|4209.62|4209.97|4209.37|7
1651111050000|2022-04-28 01:57:30|4209.97|4209.37|4210.97|4210.37|4210.97|4210.37|4209.97|4209.37|46
1651111060000|2022-04-28 01:57:40|4211.22|4210.62|4210.72|4210.12|4211.22|4210.62|4210.72|4210.12|18
1651111070000|2022-04-28 01:57:50|4210.97|4210.37|4210.59|4209.99|4210.97|4210.37|4210.59|4209.99|20
1651111080000|2022-04-28 01:58:00|4210.47|4209.87|4210.34|4209.74|4210.72|4210.12|4210.09|4209.49|15
1651111090000|2022-04-28 01:58:10|4210.22|4209.62|4210.47|4209.87|4210.59|4209.99|4210.22|4209.62|6
1651111100000|2022-04-28 01:58:20|4210.34|4209.74|4210.22|4209.62|4210.47|4209.87|4210.22|4209.62|2
1651111110000|2022-04-28 01:58:30|4210.34|4209.74|4210.47|4209.87|4210.47|4209.87|4210.34|4209.74|2
1651111120000|2022-04-28 01:58:40|4210.34|4209.74|4210.97|4210.37|4210.97|4210.37|4210.34|4209.74|18
1651111130000|2022-04-28 01:58:50|4211.47|4210.87|4211.47|4210.87|4211.47|4210.87|4211.34|4210.74|16
1651111140000|2022-04-28 01:59:00|4211.34|4210.74|4212.22|4211.62|4212.22|4211.62|4211.34|4210.74|40
1651111150000|2022-04-28 01:59:10|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|38
1651111160000|2022-04-28 01:59:20|4211.72|4211.12|4211.72|4211.12|4211.72|4211.12|4211.59|4210.99|37
1651111170000|2022-04-28 01:59:30|4211.59|4210.99|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|16
1651111180000|2022-04-28 01:59:40|4211.84|4211.24|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|15
1651111190000|2022-04-28 01:59:50|4211.84|4211.24|4211.97|4211.37|4212.09|4211.49|4211.84|4211.24|9
1651111200000|2022-04-28 02:00:00|4211.84|4211.24|4212.34|4211.74|4212.47|4211.87|4211.84|4211.24|47
1651111210000|2022-04-28 02:00:10|4212.47|4211.87|4212.47|4211.87|4213.09|4212.49|4212.34|4211.74|90
1651111220000|2022-04-28 02:00:20|4212.72|4212.12|4212.22|4211.62|4212.72|4212.12|4211.97|4211.37|25
1651111230000|2022-04-28 02:00:30|4211.97|4211.37|4212.34|4211.74|4212.47|4211.87|4211.97|4211.37|41
1651111240000|2022-04-28 02:00:40|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|68
1651111250000|2022-04-28 02:00:50|4212.59|4211.99|4212.47|4211.87|4212.72|4212.12|4212.34|4211.74|7
1651111260000|2022-04-28 02:01:00|4212.59|4211.99|4211.97|4211.37|4212.59|4211.99|4211.97|4211.37|15
1651111270000|2022-04-28 02:01:10|4212.09|4211.49|4211.97|4211.37|4212.22|4211.62|4211.97|4211.37|9
1651111280000|2022-04-28 02:01:20|4212.22|4211.62|4211.97|4211.37|4212.22|4211.62|4211.84|4211.24|39
1651111290000|2022-04-28 02:01:30|4211.84|4211.24|4211.72|4211.12|4211.97|4211.37|4211.72|4211.12|6
1651111300000|2022-04-28 02:01:40|4211.47|4210.87|4211.47|4210.87|4211.47|4210.87|4211.22|4210.62|50
1651111310000|2022-04-28 02:01:50|4211.22|4210.62|4211.47|4210.87|4211.59|4210.99|4211.22|4210.62|11
1651111320000|2022-04-28 02:02:00|4211.34|4210.74|4211.97|4211.37|4211.97|4211.37|4211.22|4210.62|48
1651111330000|2022-04-28 02:02:10|4211.84|4211.24|4212.47|4211.87|4212.47|4211.87|4211.84|4211.24|22
1651111340000|2022-04-28 02:02:20|4212.97|4212.37|4212.72|4212.12|4212.97|4212.37|4212.59|4211.99|42
1651111350000|2022-04-28 02:02:30|4212.84|4212.24|4212.09|4211.49|4212.97|4212.37|4211.97|4211.37|104
1651111360000|2022-04-28 02:02:40|4211.97|4211.37|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|16
1651111370000|2022-04-28 02:02:50|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|3
1651111380000|2022-04-28 02:03:00|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|19
1651111390000|2022-04-28 02:03:10|4212.47|4211.87|4212.59|4211.99|4212.72|4212.12|4212.47|4211.87|13
1651111400000|2022-04-28 02:03:20|4212.47|4211.87|4211.97|4211.37|4212.47|4211.87|4211.97|4211.37|4
1651111410000|2022-04-28 02:03:30|4212.22|4211.62|4212.47|4211.87|4212.47|4211.87|4212.09|4211.49|46
1651111420000|2022-04-28 02:03:40|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|3
1651111430000|2022-04-28 02:03:50|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|17
1651111440000|2022-04-28 02:04:00|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|56
1651111450000|2022-04-28 02:04:10|4213.09|4212.49|4212.97|4212.37|4213.22|4212.62|4212.97|4212.37|13
1651111460000|2022-04-28 02:04:20|4213.09|4212.49|4213.09|4212.49|4213.09|4212.49|4212.72|4212.12|13
1651111470000|2022-04-28 02:04:30|4213.22|4212.62|4213.09|4212.49|4213.22|4212.62|4212.72|4212.12|42
1651111480000|2022-04-28 02:04:40|4212.97|4212.37|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|16
1651111490000|2022-04-28 02:04:50|4212.97|4212.37|4212.47|4211.87|4212.97|4212.37|4212.47|4211.87|63
1651111500000|2022-04-28 02:05:00|4212.22|4211.62|4211.97|4211.37|4212.47|4211.87|4211.97|4211.37|30
1651111510000|2022-04-28 02:05:10|4211.72|4211.12|4211.72|4211.12|4211.97|4211.37|4211.72|4211.12|4
1651111520000|2022-04-28 02:05:20|4211.97|4211.37|4212.22|4211.62|4212.47|4211.87|4211.97|4211.37|37
1651111530000|2022-04-28 02:05:30|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|40
1651111540000|2022-04-28 02:05:40|4211.72|4211.12|4211.72|4211.12|4211.72|4211.12|4211.72|4211.12|10
1651111550000|2022-04-28 02:05:50|4211.59|4210.99|4211.47|4210.87|4211.59|4210.99|4211.47|4210.87|18
1651111560000|2022-04-28 02:06:00|4211.72|4211.12|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|9
1651111570000|2022-04-28 02:06:10|4211.72|4211.12|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|4
1651111580000|2022-04-28 02:06:20|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|17
1651111590000|2022-04-28 02:06:30|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|19
1651111600000|2022-04-28 02:06:40|4212.47|4211.87|4213.47|4212.87|4213.47|4212.87|4212.47|4211.87|89
1651111610000|2022-04-28 02:06:50|4213.34|4212.74|4213.22|4212.62|4213.47|4212.87|4213.22|4212.62|11
1651111620000|2022-04-28 02:07:00|4213.09|4212.49|4212.72|4212.12|4213.09|4212.49|4212.59|4211.99|3
1651111630000|2022-04-28 02:07:10|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4
1651111640000|2022-04-28 02:07:20|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|10
1651111650000|2022-04-28 02:07:30|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|20
1651111660000|2022-04-28 02:07:40|||||||||1
1651111670000|2022-04-28 02:07:50|4212.34|4211.74|4212.22|4211.62|4212.34|4211.74|4212.09|4211.49|6
1651111680000|2022-04-28 02:08:00|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|6
1651111690000|2022-04-28 02:08:10|4212.34|4211.74|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|2
1651111700000|2022-04-28 02:08:20|4212.34|4211.74|4212.22|4211.62|4212.34|4211.74|4212.22|4211.62|3
1651111710000|2022-04-28 02:08:30|4212.09|4211.49|4212.22|4211.62|4212.47|4211.87|4211.97|4211.37|9
1651111720000|2022-04-28 02:08:40|||||||||1
1651111730000|2022-04-28 02:08:50|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|3
1651111740000|2022-04-28 02:09:00|4212.34|4211.74|4212.72|4212.12|4212.72|4212.12|4212.34|4211.74|21
1651111750000|2022-04-28 02:09:10|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|9
1651111760000|2022-04-28 02:09:20|4212.72|4212.12|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|4
1651111770000|2022-04-28 02:09:30|4212.59|4211.99|4212.84|4212.24|4212.84|4212.24|4212.59|4211.99|13
1651111780000|2022-04-28 02:09:40|4212.72|4212.12|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|1
1651111790000|2022-04-28 02:09:50|4212.84|4212.24|4212.47|4211.87|4212.84|4212.24|4212.47|4211.87|47
1651111800000|2022-04-28 02:10:00|4212.59|4211.99|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|33
1651111810000|2022-04-28 02:10:10|4212.59|4211.99|4212.59|4211.99|4212.59|4211.99|4212.47|4211.87|2
1651111820000|2022-04-28 02:10:20|4212.47|4211.87|4212.84|4212.24|4212.97|4212.37|4212.47|4211.87|9
1651111830000|2022-04-28 02:10:30|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|10
1651111840000|2022-04-28 02:10:40|4212.59|4211.99|4212.97|4212.37|4212.97|4212.37|4212.47|4211.87|6
1651111850000|2022-04-28 02:10:50|4212.72|4212.12|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|1
1651111860000|2022-04-28 02:11:00|4212.97|4212.37|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|32
1651111870000|2022-04-28 02:11:10|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.72|4212.12|1
1651111880000|2022-04-28 02:11:20|4213.22|4212.62|4213.34|4212.74|4213.34|4212.74|4213.22|4212.62|25
1651111890000|2022-04-28 02:11:30|4213.22|4212.62|4213.09|4212.49|4213.22|4212.62|4212.97|4212.37|20
1651111900000|2022-04-28 02:11:40|4213.22|4212.62|4213.09|4212.49|4213.22|4212.62|4212.97|4212.37|7
1651111910000|2022-04-28 02:11:50|4212.97|4212.37|4213.09|4212.49|4213.09|4212.49|4212.97|4212.37|9
1651111920000|2022-04-28 02:12:00|4213.22|4212.62|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|34
1651111930000|2022-04-28 02:12:10|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.09|4212.49|12
1651111940000|2022-04-28 02:12:20|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|3
1651111960000|2022-04-28 02:12:40|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|5
1651111980000|2022-04-28 02:13:00|4213.09|4212.49|4213.22|4212.62|4213.22|4212.62|4212.97|4212.37|31
1651111990000|2022-04-28 02:13:10|4213.09|4212.49|4212.97|4212.37|4213.09|4212.49|4212.97|4212.37|2
1651112000000|2022-04-28 02:13:20|4213.22|4212.62|4212.97|4212.37|4213.22|4212.62|4212.97|4212.37|9
1651112010000|2022-04-28 02:13:30|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.84|4212.24|0
1651112020000|2022-04-28 02:13:40|4212.84|4212.24|4212.97|4212.37|4212.97|4212.37|4212.72|4212.12|4
1651112030000|2022-04-28 02:13:50|4212.84|4212.24|4212.72|4212.12|4212.84|4212.24|4212.59|4211.99|6
1651112040000|2022-04-28 02:14:00|4212.97|4212.37|4213.34|4212.74|4213.47|4212.87|4212.97|4212.37|43
1651112050000|2022-04-28 02:14:10|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.09|4212.49|0
1651112060000|2022-04-28 02:14:20|4213.09|4212.49|4213.22|4212.62|4213.47|4212.87|4213.09|4212.49|6
1651112080000|2022-04-28 02:14:40|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4213.34|4212.74|7
1651112090000|2022-04-28 02:14:50|||||||||1
1651112100000|2022-04-28 02:15:00|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|17
1651112110000|2022-04-28 02:15:10|4213.22|4212.62|4212.72|4212.12|4213.22|4212.62|4212.47|4211.87|13
1651112120000|2022-04-28 02:15:20|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|6
1651112130000|2022-04-28 02:15:30|4212.59|4211.99|4212.47|4211.87|4212.59|4211.99|4212.47|4211.87|1
1651112150000|2022-04-28 02:15:50|4212.59|4211.99|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|6
1651112160000|2022-04-28 02:16:00|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|18
1651112170000|2022-04-28 02:16:10|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|2
1651112180000|2022-04-28 02:16:20|4212.34|4211.74|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|3
1651112190000|2022-04-28 02:16:30|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|10
1651112200000|2022-04-28 02:16:40|||||||||12
1651112210000|2022-04-28 02:16:50|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|8
1651112220000|2022-04-28 02:17:00|4212.59|4211.99|4212.22|4211.62|4212.59|4211.99|4212.22|4211.62|3
1651112230000|2022-04-28 02:17:10|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.34|4211.74|7
1651112240000|2022-04-28 02:17:20|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|4
1651112250000|2022-04-28 02:17:30|4212.59|4211.99|4212.47|4211.87|4212.59|4211.99|4212.34|4211.74|6
1651112260000|2022-04-28 02:17:40|4212.59|4211.99|4212.97|4212.37|4212.97|4212.37|4212.59|4211.99|12
1651112270000|2022-04-28 02:17:50|4212.72|4212.12|4213.34|4212.74|4213.47|4212.87|4212.72|4212.12|21
1651112280000|2022-04-28 02:18:00|4213.22|4212.62|4212.97|4212.37|4213.47|4212.87|4212.72|4212.12|56
1651112290000|2022-04-28 02:18:10|||||||||4
1651112300000|2022-04-28 02:18:20|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|5
1651112310000|2022-04-28 02:18:30|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.34|4212.74|9
1651112320000|2022-04-28 02:18:40|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|17
1651112330000|2022-04-28 02:18:50|4213.59|4212.99|4213.47|4212.87|4213.59|4212.99|4213.47|4212.87|5
1651112340000|2022-04-28 02:19:00|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|7
1651112350000|2022-04-28 02:19:10|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|6
1651112360000|2022-04-28 02:19:20|4213.34|4212.74|4213.22|4212.62|4213.47|4212.87|4213.22|4212.62|3
1651112370000|2022-04-28 02:19:30|4213.47|4212.87|4213.34|4212.74|4213.47|4212.87|4213.34|4212.74|2
1651112380000|2022-04-28 02:19:40|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|3
1651112390000|2022-04-28 02:19:50|4213.09|4212.49|4212.97|4212.37|4213.09|4212.49|4212.97|4212.37|2
1651112400000|2022-04-28 02:20:00|4213.09|4212.49|4212.47|4211.87|4213.09|4212.49|4212.47|4211.87|28
1651112410000|2022-04-28 02:20:10|4212.59|4211.99|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|1
1651112420000|2022-04-28 02:20:20|4212.59|4211.99|4212.47|4211.87|4212.72|4212.12|4212.34|4211.74|12
1651112430000|2022-04-28 02:20:30|4212.34|4211.74|4212.47|4211.87|4212.72|4212.12|4212.34|4211.74|34
1651112440000|2022-04-28 02:20:40|4212.22|4211.62|4211.97|4211.37|4212.22|4211.62|4211.97|4211.37|7
1651112450000|2022-04-28 02:20:50|4212.09|4211.49|4212.09|4211.49|4212.22|4211.62|4212.09|4211.49|9
1651112460000|2022-04-28 02:21:00|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|8
1651112470000|2022-04-28 02:21:10|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|18
1651112480000|2022-04-28 02:21:20|4212.22|4211.62|4212.34|4211.74|4212.47|4211.87|4212.22|4211.62|4
1651112490000|2022-04-28 02:21:30|4212.22|4211.62|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|3
1651112500000|2022-04-28 02:21:40|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|11
1651112510000|2022-04-28 02:21:50|4212.97|4212.37|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|14
1651112520000|2022-04-28 02:22:00|4212.59|4211.99|4212.84|4212.24|4212.84|4212.24|4212.47|4211.87|2
1651112530000|2022-04-28 02:22:10|4212.97|4212.37|4212.97|4212.37|4212.97|4212.37|4212.84|4212.24|3
1651112540000|2022-04-28 02:22:20|4212.72|4212.12|4212.59|4211.99|4212.72|4212.12|4212.47|4211.87|38
1651112550000|2022-04-28 02:22:30|4212.47|4211.87|4212.34|4211.74|4212.59|4211.99|4212.22|4211.62|4
1651112560000|2022-04-28 02:22:40|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|0
1651112570000|2022-04-28 02:22:50|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|10
1651112580000|2022-04-28 02:23:00|4212.34|4211.74|4212.22|4211.62|4212.34|4211.74|4212.22|4211.62|3
1651112590000|2022-04-28 02:23:10|4212.47|4211.87|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|6
1651112600000|2022-04-28 02:23:20|4212.47|4211.87|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|2
1651112610000|2022-04-28 02:23:30|||||||||4
1651112620000|2022-04-28 02:23:40|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.59|4211.99|14
1651112630000|2022-04-28 02:23:50|4212.47|4211.87|4212.72|4212.12|4212.72|4212.12|4212.47|4211.87|9
1651112640000|2022-04-28 02:24:00|4212.59|4211.99|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|4
1651112650000|2022-04-28 02:24:10|4212.34|4211.74|4212.22|4211.62|4212.47|4211.87|4212.22|4211.62|1
1651112660000|2022-04-28 02:24:20|4212.34|4211.74|4212.47|4211.87|4212.47|4211.87|4212.22|4211.62|0
1651112680000|2022-04-28 02:24:40|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|7
1651112690000|2022-04-28 02:24:50|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4212.47|4211.87|4
1651112700000|2022-04-28 02:25:00|4212.72|4212.12|4213.97|4213.37|4214.22|4213.62|4212.72|4212.12|99
1651112710000|2022-04-28 02:25:10|4213.84|4213.24|4213.22|4212.62|4213.97|4213.37|4213.22|4212.62|19
1651112720000|2022-04-28 02:25:20|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4213.34|4212.74|10
1651112730000|2022-04-28 02:25:30|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|2
1651112740000|2022-04-28 02:25:40|4213.34|4212.74|4212.97|4212.37|4213.34|4212.74|4212.97|4212.37|16
1651112750000|2022-04-28 02:25:50|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|4212.72|4212.12|3
1651112760000|2022-04-28 02:26:00|4212.59|4211.99|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|10
1651112770000|2022-04-28 02:26:10|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|4212.22|4211.62|3
1651112780000|2022-04-28 02:26:20|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|4211.97|4211.37|10
1651112790000|2022-04-28 02:26:30|4211.72|4211.12|4211.97|4211.37|4211.97|4211.37|4211.72|4211.12|19
1651112800000|2022-04-28 02:26:40|4211.72|4211.12|4210.97|4210.37|4211.72|4211.12|4210.97|4210.37|33
1651112810000|2022-04-28 02:26:50|4211.09|4210.49|4211.22|4210.62|4211.22|4210.62|4211.09|4210.49|16
1651112820000|2022-04-28 02:27:00|4211.47|4210.87|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|20
1651112830000|2022-04-28 02:27:10|4211.59|4210.99|4211.97|4211.37|4211.97|4211.37|4211.59|4210.99|21
1651112840000|2022-04-28 02:27:20|4212.09|4211.49|4212.22|4211.62|4212.22|4211.62|4211.97|4211.37|18
1651112850000|2022-04-28 02:27:30|4212.09|4211.49|4211.97|4211.37|4212.09|4211.49|4211.97|4211.37|1
1651112870000|2022-04-28 02:27:50|4211.84|4211.24|4211.59|4210.99|4211.84|4211.24|4211.59|4210.99|9
1651112880000|2022-04-28 02:28:00|4211.72|4211.12|4211.72|4211.12|4211.97|4211.37|4211.47|4210.87|22
1651112890000|2022-04-28 02:28:10|4211.84|4211.24|4211.72|4211.12|4211.84|4211.24|4211.72|4211.12|4
1651112900000|2022-04-28 02:28:20|4211.59|4210.99|4211.47|4210.87|4211.59|4210.99|4211.47|4210.87|1
1651112910000|2022-04-28 02:28:30|4211.72|4211.12|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|12
1651112920000|2022-04-28 02:28:40|4211.59|4210.99|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|2
1651112930000|2022-04-28 02:28:50|4211.59|4210.99|4211.47|4210.87|4211.72|4211.12|4211.47|4210.87|0
1651112940000|2022-04-28 02:29:00|4211.59|4210.99|4211.47|4210.87|4211.72|4211.12|4211.47|4210.87|9
1651112950000|2022-04-28 02:29:10|4211.34|4210.74|4211.47|4210.87|4211.47|4210.87|4211.22|4210.62|4
1651112970000|2022-04-28 02:29:30|4211.59|4210.99|4211.47|4210.87|4211.72|4211.12|4211.47|4210.87|19
1651112980000|2022-04-28 02:29:40|4211.59|4210.99|4211.72|4211.12|4211.72|4211.12|4211.47|4210.87|6
1651112990000|2022-04-28 02:29:50|4211.59|4210.99|4211.97|4211.37|4211.97|4211.37|4211.59|4210.99|12
1651113000000|2022-04-28 02:30:00|||||||||4
1651113010000|2022-04-28 02:30:10|4211.84|4211.24|4212.59|4211.99|4212.72|4212.12|4211.84|4211.24|31
1651113020000|2022-04-28 02:30:20|4212.72|4212.12|4212.97|4212.37|4212.97|4212.37|4212.72|4212.12|3
1651113030000|2022-04-28 02:30:30|4213.22|4212.62|4212.84|4212.24|4213.22|4212.62|4212.84|4212.24|18
1651113040000|2022-04-28 02:30:40|4213.09|4212.49|4212.72|4212.12|4213.09|4212.49|4212.72|4212.12|1
1651113050000|2022-04-28 02:30:50|4212.59|4211.99|4212.72|4212.12|4212.72|4212.12|4212.59|4211.99|1
1651113060000|2022-04-28 02:31:00|4212.84|4212.24|4213.34|4212.74|4213.34|4212.74|4212.84|4212.24|18
1651113070000|2022-04-28 02:31:10|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|10
1651113080000|2022-04-28 02:31:20|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|11
1651113090000|2022-04-28 02:31:30|4213.84|4213.24|4213.97|4213.37|4214.09|4213.49|4213.72|4213.12|6
1651113100000|2022-04-28 02:31:40|4213.72|4213.12|4214.09|4213.49|4214.22|4213.62|4213.72|4213.12|33
1651113110000|2022-04-28 02:31:50|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|0
1651113120000|2022-04-28 02:32:00|4213.97|4213.37|4214.47|4213.87|4214.72|4214.12|4213.97|4213.37|39
1651113130000|2022-04-28 02:32:10|4214.59|4213.99|4214.59|4213.99|4214.72|4214.12|4214.59|4213.99|6
1651113140000|2022-04-28 02:32:20|4214.47|4213.87|4214.22|4213.62|4214.72|4214.12|4214.22|4213.62|14
1651113150000|2022-04-28 02:32:30|4214.09|4213.49|4214.22|4213.62|4214.22|4213.62|4214.09|4213.49|3
1651113160000|2022-04-28 02:32:40|4214.09|4213.49|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|18
1651113190000|2022-04-28 02:33:10|||||||||12
1651113200000|2022-04-28 02:33:20|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|9
1651113210000|2022-04-28 02:33:30|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|17
1651113220000|2022-04-28 02:33:40|4213.97|4213.37|4213.84|4213.24|4213.97|4213.37|4213.84|4213.24|10
1651113230000|2022-04-28 02:33:50|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|1
1651113240000|2022-04-28 02:34:00|4213.59|4212.99|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|4
1651113250000|2022-04-28 02:34:10|4213.97|4213.37|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|13
1651113260000|2022-04-28 02:34:20|4214.09|4213.49|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|6
1651113270000|2022-04-28 02:34:30|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|8
1651113280000|2022-04-28 02:34:40|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.84|4213.24|7
1651113290000|2022-04-28 02:34:50|4213.84|4213.24|4213.97|4213.37|4214.09|4213.49|4213.84|4213.24|7
1651113310000|2022-04-28 02:35:10|4213.84|4213.24|4213.72|4213.12|4213.97|4213.37|4213.72|4213.12|18
1651113320000|2022-04-28 02:35:20|4213.84|4213.24|4214.47|4213.87|4214.72|4214.12|4213.84|4213.24|55
1651113340000|2022-04-28 02:35:40|4214.09|4213.49|4214.09|4213.49|4214.22|4213.62|4214.09|4213.49|18
1651113350000|2022-04-28 02:35:50|4214.22|4213.62|4214.09|4213.49|4214.22|4213.62|4213.97|4213.37|3
1651113360000|2022-04-28 02:36:00|4214.22|4213.62|4214.09|4213.49|4214.22|4213.62|4213.97|4213.37|1
1651113370000|2022-04-28 02:36:10|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.09|4213.49|1
1651113380000|2022-04-28 02:36:20|4213.97|4213.37|4214.47|4213.87|4214.47|4213.87|4213.97|4213.37|12
1651113390000|2022-04-28 02:36:30|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|2
1651113400000|2022-04-28 02:36:40|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|33
1651113410000|2022-04-28 02:36:50|4214.34|4213.74|4214.22|4213.62|4214.34|4213.74|4214.22|4213.62|24
1651113420000|2022-04-28 02:37:00|4214.09|4213.49|4214.09|4213.49|4214.09|4213.49|4214.09|4213.49|4
1651113430000|2022-04-28 02:37:10|4214.22|4213.62|4213.84|4213.24|4214.22|4213.62|4213.84|4213.24|2
1651113440000|2022-04-28 02:37:20|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.84|4213.24|0
1651113460000|2022-04-28 02:37:40|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|13
1651113470000|2022-04-28 02:37:50|4214.59|4213.99|4214.47|4213.87|4214.72|4214.12|4214.47|4213.87|31
1651113480000|2022-04-28 02:38:00|4214.34|4213.74|4214.34|4213.74|4214.34|4213.74|4214.34|4213.74|3
1651113490000|2022-04-28 02:38:10|4214.47|4213.87|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|0
1651113500000|2022-04-28 02:38:20|4214.34|4213.74|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|0
1651113510000|2022-04-28 02:38:30|4214.34|4213.74|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|0
1651113540000|2022-04-28 02:39:00|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|18
1651113550000|2022-04-28 02:39:10|4214.59|4213.99|4214.72|4214.12|4214.72|4214.12|4214.59|4213.99|0
1651113570000|2022-04-28 02:39:30|4214.97|4214.37|4214.97|4214.37|4215.47|4214.87|4214.97|4214.37|66
1651113580000|2022-04-28 02:39:40|4215.09|4214.49|4214.97|4214.37|4215.47|4214.87|4214.72|4214.12|111
1651113590000|2022-04-28 02:39:50|4215.09|4214.49|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|18
1651113600000|2022-04-28 02:40:00|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|87
1651113610000|2022-04-28 02:40:10|||||||||5
1651113630000|2022-04-28 02:40:30|4215.72|4215.12|4216.22|4215.62|4216.47|4215.87|4215.72|4215.12|85
1651113640000|2022-04-28 02:40:40|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|14
1651113650000|2022-04-28 02:40:50|4216.72|4216.12|4216.47|4215.87|4216.72|4216.12|4216.47|4215.87|12
1651113660000|2022-04-28 02:41:00|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.22|4215.62|30
1651113670000|2022-04-28 02:41:10|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.59|4215.99|9
1651113680000|2022-04-28 02:41:20|4216.84|4216.24|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|38
1651113690000|2022-04-28 02:41:30|||||||||4
1651113700000|2022-04-28 02:41:40|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.47|4215.87|22
1651113710000|2022-04-28 02:41:50|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|6
1651113720000|2022-04-28 02:42:00|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.59|4215.99|29
1651113730000|2022-04-28 02:42:10|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4
1651113740000|2022-04-28 02:42:20|||||||||4
1651113750000|2022-04-28 02:42:30|||||||||4
1651113760000|2022-04-28 02:42:40|4216.84|4216.24|4216.97|4216.37|4216.97|4216.37|4216.84|4216.24|18
1651113770000|2022-04-28 02:42:50|||||||||2
1651113780000|2022-04-28 02:43:00|4217.72|4217.12|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|63
1651113790000|2022-04-28 02:43:10|4217.97|4217.37|4218.22|4217.62|4218.22|4217.62|4217.47|4216.87|46
1651113800000|2022-04-28 02:43:20|4218.09|4217.49|4218.47|4217.87|4218.47|4217.87|4217.97|4217.37|54
1651113810000|2022-04-28 02:43:30|4218.72|4218.12|4218.47|4217.87|4218.84|4218.24|4218.47|4217.87|40
1651113820000|2022-04-28 02:43:40|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|7
1651113830000|2022-04-28 02:43:50|4218.34|4217.74|4218.72|4218.12|4218.72|4218.12|4218.34|4217.74|11
1651113840000|2022-04-28 02:44:00|4218.47|4217.87|4218.72|4218.12|4218.97|4218.37|4218.47|4217.87|25
1651113850000|2022-04-28 02:44:10|4218.97|4218.37|4218.59|4217.99|4218.97|4218.37|4218.47|4217.87|46
1651113860000|2022-04-28 02:44:20|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|5
1651113870000|2022-04-28 02:44:30|4218.34|4217.74|4218.47|4217.87|4218.47|4217.87|4218.34|4217.74|5
1651113880000|2022-04-28 02:44:40|4218.72|4218.12|4218.84|4218.24|4218.97|4218.37|4218.72|4218.12|17
1651113890000|2022-04-28 02:44:50|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.84|4218.24|14
1651113900000|2022-04-28 02:45:00|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|41
1651113910000|2022-04-28 02:45:10|4219.59|4218.99|4219.72|4219.12|4219.72|4219.12|4219.47|4218.87|10
1651113920000|2022-04-28 02:45:20|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|11
1651113930000|2022-04-28 02:45:30|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|10
1651113940000|2022-04-28 02:45:40|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|7
1651113960000|2022-04-28 02:46:00|4219.34|4218.74|4219.22|4218.62|4219.59|4218.99|4219.22|4218.62|39
1651113970000|2022-04-28 02:46:10|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|15
1651113980000|2022-04-28 02:46:20|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|16
1651113990000|2022-04-28 02:46:30|4219.59|4218.99|4219.72|4219.12|4219.72|4219.12|4219.59|4218.99|5
1651114000000|2022-04-28 02:46:40|4219.97|4219.37|4219.72|4219.12|4219.97|4219.37|4219.72|4219.12|22
1651114010000|2022-04-28 02:46:50|4219.47|4218.87|4219.47|4218.87|4219.59|4218.99|4219.47|4218.87|10
1651114020000|2022-04-28 02:47:00|4219.22|4218.62|4218.97|4218.37|4219.47|4218.87|4218.97|4218.37|39
1651114030000|2022-04-28 02:47:10|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|14
1651114040000|2022-04-28 02:47:20|4219.09|4218.49|4219.34|4218.74|4219.34|4218.74|4219.09|4218.49|19
1651114050000|2022-04-28 02:47:30|4219.22|4218.62|4219.97|4219.37|4219.97|4219.37|4219.22|4218.62|12
1651114060000|2022-04-28 02:47:40|4219.72|4219.12|4219.34|4218.74|4219.72|4219.12|4219.22|4218.62|28
1651114070000|2022-04-28 02:47:50|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.09|4218.49|3
1651114080000|2022-04-28 02:48:00|4219.09|4218.49|4218.97|4218.37|4219.22|4218.62|4218.84|4218.24|16
1651114090000|2022-04-28 02:48:10|||||||||1
1651114100000|2022-04-28 02:48:20|4218.84|4218.24|4218.72|4218.12|4218.84|4218.24|4218.72|4218.12|16
1651114110000|2022-04-28 02:48:30|4218.47|4217.87|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|27
1651114120000|2022-04-28 02:48:40|4218.34|4217.74|4218.72|4218.12|4218.72|4218.12|4218.34|4217.74|12
1651114130000|2022-04-28 02:48:50|4218.97|4218.37|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|12
1651114140000|2022-04-28 02:49:00|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|16
1651114150000|2022-04-28 02:49:10|4218.84|4218.24|4218.84|4218.24|4218.97|4218.37|4218.84|4218.24|2
1651114160000|2022-04-28 02:49:20|4218.97|4218.37|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|7
1651114170000|2022-04-28 02:49:30|||||||||6
1651114180000|2022-04-28 02:49:40|4218.84|4218.24|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|3
1651114190000|2022-04-28 02:49:50|||||||||8
1651114200000|2022-04-28 02:50:00|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|3
1651114210000|2022-04-28 02:50:10|4219.22|4218.62|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|19
1651114220000|2022-04-28 02:50:20|4219.09|4218.49|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|2
1651114230000|2022-04-28 02:50:30|4219.09|4218.49|4218.97|4218.37|4219.09|4218.49|4218.97|4218.37|1
1651114240000|2022-04-28 02:50:40|||||||||1
1651114250000|2022-04-28 02:50:50|4219.22|4218.62|4219.09|4218.49|4219.22|4218.62|4218.97|4218.37|7
1651114260000|2022-04-28 02:51:00|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|1
1651114270000|2022-04-28 02:51:10|4219.09|4218.49|4219.09|4218.49|4219.09|4218.49|4218.97|4218.37|4
1651114280000|2022-04-28 02:51:20|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|0
1651114300000|2022-04-28 02:51:40|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|8
1651114310000|2022-04-28 02:51:50|4218.59|4217.99|4218.59|4217.99|4218.59|4217.99|4218.59|4217.99|2
1651114320000|2022-04-28 02:52:00|4218.72|4218.12|4218.84|4218.24|4218.97|4218.37|4218.72|4218.12|21
1651114330000|2022-04-28 02:52:10|4218.97|4218.37|4218.59|4217.99|4218.97|4218.37|4218.59|4217.99|9
1651114340000|2022-04-28 02:52:20|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|1
1651114350000|2022-04-28 02:52:30|4218.47|4217.87|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|23
1651114360000|2022-04-28 02:52:40|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|52
1651114370000|2022-04-28 02:52:50|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|11
1651114380000|2022-04-28 02:53:00|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|32
1651114390000|2022-04-28 02:53:10|||||||||5
1651114420000|2022-04-28 02:53:40|||||||||5
1651114430000|2022-04-28 02:53:50|4218.09|4217.49|4218.09|4217.49|4218.22|4217.62|4218.09|4217.49|5
1651114440000|2022-04-28 02:54:00|4217.97|4217.37|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|1
1651114460000|2022-04-28 02:54:20|4217.97|4217.37|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|13
1651114470000|2022-04-28 02:54:30|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|8
1651114480000|2022-04-28 02:54:40|4217.84|4217.24|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|3
1651114490000|2022-04-28 02:54:50|||||||||1
1651114500000|2022-04-28 02:55:00|4217.97|4217.37|4217.97|4217.37|4218.09|4217.49|4217.97|4217.37|23
1651114510000|2022-04-28 02:55:10|4218.09|4217.49|4218.09|4217.49|4218.22|4217.62|4218.09|4217.49|6
1651114520000|2022-04-28 02:55:20|4217.97|4217.37|4217.84|4217.24|4217.97|4217.37|4217.84|4217.24|1
1651114530000|2022-04-28 02:55:30|4217.72|4217.12|4217.59|4216.99|4217.72|4217.12|4217.47|4216.87|8
1651114540000|2022-04-28 02:55:40|4217.72|4217.12|4217.59|4216.99|4217.72|4217.12|4217.59|4216.99|6
1651114550000|2022-04-28 02:55:50|4217.72|4217.12|4217.47|4216.87|4217.72|4217.12|4217.47|4216.87|7
1651114560000|2022-04-28 02:56:00|||||||||7
1651114570000|2022-04-28 02:56:10|4217.59|4216.99|4217.59|4216.99|4217.72|4217.12|4217.59|4216.99|11
1651114580000|2022-04-28 02:56:20|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|0
1651114590000|2022-04-28 02:56:30|4217.59|4216.99|4217.47|4216.87|4217.59|4216.99|4217.47|4216.87|14
1651114600000|2022-04-28 02:56:40|4217.34|4216.74|4217.22|4216.62|4217.34|4216.74|4217.22|4216.62|7
1651114610000|2022-04-28 02:56:50|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|20
1651114640000|2022-04-28 02:57:20|4216.84|4216.24|4216.84|4216.24|4216.97|4216.37|4216.84|4216.24|13
1651114650000|2022-04-28 02:57:30|4216.97|4216.37|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|13
1651114660000|2022-04-28 02:57:40|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|6
1651114670000|2022-04-28 02:57:50|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|9
1651114680000|2022-04-28 02:58:00|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|4217.34|4216.74|19
1651114700000|2022-04-28 02:58:20|4217.22|4216.62|4217.22|4216.62|4217.47|4216.87|4217.22|4216.62|22
1651114710000|2022-04-28 02:58:30|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|18
1651114740000|2022-04-28 02:59:00|||||||||6
1651114750000|2022-04-28 02:59:10|4217.09|4216.49|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|19
1651114760000|2022-04-28 02:59:20|4216.72|4216.12|4216.22|4215.62|4216.72|4216.12|4216.22|4215.62|32
1651114770000|2022-04-28 02:59:30|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.34|4215.74|20
1651114780000|2022-04-28 02:59:40|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|19
1651114790000|2022-04-28 02:59:50|||||||||4
1651114800000|2022-04-28 03:00:00|4216.59|4215.99|4217.22|4216.62|4217.22|4216.62|4216.59|4215.99|31
1651114810000|2022-04-28 03:00:10|4217.09|4216.49|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|12
1651114820000|2022-04-28 03:00:20|4216.84|4216.24|4216.84|4216.24|4216.84|4216.24|4216.72|4216.12|10
1651114830000|2022-04-28 03:00:30|4216.72|4216.12|4216.84|4216.24|4216.97|4216.37|4216.59|4215.99|11
1651114840000|2022-04-28 03:00:40|4216.97|4216.37|4216.84|4216.24|4216.97|4216.37|4216.84|4216.24|1
1651114850000|2022-04-28 03:00:50|4216.97|4216.37|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|3
1651114860000|2022-04-28 03:01:00|4216.84|4216.24|4216.84|4216.24|4216.97|4216.37|4216.84|4216.24|7
1651114870000|2022-04-28 03:01:10|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.84|4216.24|1
1651114880000|2022-04-28 03:01:20|4217.09|4216.49|4216.97|4216.37|4217.09|4216.49|4216.97|4216.37|12
1651114890000|2022-04-28 03:01:30|4217.09|4216.49|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|14
1651114910000|2022-04-28 03:01:50|||||||||2
1651114920000|2022-04-28 03:02:00|4217.09|4216.49|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|22
1651114940000|2022-04-28 03:02:20|4217.09|4216.49|4217.22|4216.62|4217.22|4216.62|4217.09|4216.49|4
1651114950000|2022-04-28 03:02:30|||||||||2
1651114960000|2022-04-28 03:02:40|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|2
1651114980000|2022-04-28 03:03:00|4217.09|4216.49|4216.72|4216.12|4217.09|4216.49|4216.72|4216.12|12
1651114990000|2022-04-28 03:03:10|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|30
1651115000000|2022-04-28 03:03:20|4216.84|4216.24|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|6
1651115020000|2022-04-28 03:03:40|4216.47|4215.87|4216.34|4215.74|4216.59|4215.99|4216.34|4215.74|10
1651115030000|2022-04-28 03:03:50|4216.22|4215.62|4216.47|4215.87|4216.47|4215.87|4216.22|4215.62|5
1651115040000|2022-04-28 03:04:00|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.22|4215.62|22
1651115050000|2022-04-28 03:04:10|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|2
1651115060000|2022-04-28 03:04:20|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|0
1651115070000|2022-04-28 03:04:30|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.34|4215.74|9
1651115080000|2022-04-28 03:04:40|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.34|4215.74|1
1651115090000|2022-04-28 03:04:50|4216.34|4215.74|4216.59|4215.99|4216.59|4215.99|4216.34|4215.74|9
1651115100000|2022-04-28 03:05:00|4216.72|4216.12|4217.22|4216.62|4217.22|4216.62|4216.72|4216.12|15
1651115110000|2022-04-28 03:05:10|4216.97|4216.37|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|8
1651115130000|2022-04-28 03:05:30|4216.97|4216.37|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|8
1651115140000|2022-04-28 03:05:40|4217.34|4216.74|4217.34|4216.74|4217.47|4216.87|4217.22|4216.62|9
1651115150000|2022-04-28 03:05:50|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|12
1651115160000|2022-04-28 03:06:00|4217.09|4216.49|4216.97|4216.37|4217.09|4216.49|4216.97|4216.37|12
1651115170000|2022-04-28 03:06:10|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|7
1651115180000|2022-04-28 03:06:20|4216.59|4215.99|4216.59|4215.99|4216.72|4216.12|4216.59|4215.99|2
1651115190000|2022-04-28 03:06:30|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4
1651115210000|2022-04-28 03:06:50|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|34
1651115220000|2022-04-28 03:07:00|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|3
1651115230000|2022-04-28 03:07:10|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|3
1651115270000|2022-04-28 03:07:50|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|11
1651115280000|2022-04-28 03:08:00|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|15
1651115290000|2022-04-28 03:08:10|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|11
1651115300000|2022-04-28 03:08:20|||||||||1
1651115310000|2022-04-28 03:08:30|4217.09|4216.49|4216.84|4216.24|4217.09|4216.49|4216.84|4216.24|15
1651115320000|2022-04-28 03:08:40|4216.97|4216.37|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|0
1651115330000|2022-04-28 03:08:50|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|3
1651115340000|2022-04-28 03:09:00|4217.09|4216.49|4217.34|4216.74|4217.34|4216.74|4216.97|4216.37|9
1651115350000|2022-04-28 03:09:10|4217.22|4216.62|4217.47|4216.87|4217.47|4216.87|4217.22|4216.62|12
1651115360000|2022-04-28 03:09:20|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|11
1651115370000|2022-04-28 03:09:30|4218.22|4217.62|4218.47|4217.87|4218.72|4218.12|4218.09|4217.49|33
1651115380000|2022-04-28 03:09:40|4218.34|4217.74|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|11
1651115390000|2022-04-28 03:09:50|4217.97|4217.37|4218.47|4217.87|4218.47|4217.87|4217.97|4217.37|2
1651115400000|2022-04-28 03:10:00|4218.72|4218.12|4218.34|4217.74|4218.72|4218.12|4218.22|4217.62|27
1651115410000|2022-04-28 03:10:10|4218.22|4217.62|4217.72|4217.12|4218.22|4217.62|4217.72|4217.12|35
1651115420000|2022-04-28 03:10:20|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|11
1651115430000|2022-04-28 03:10:30|4217.84|4217.24|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|10
1651115440000|2022-04-28 03:10:40|4217.59|4216.99|4217.97|4217.37|4217.97|4217.37|4217.47|4216.87|29
1651115450000|2022-04-28 03:10:50|4218.22|4217.62|4217.72|4217.12|4218.22|4217.62|4217.72|4217.12|12
1651115460000|2022-04-28 03:11:00|4218.22|4217.62|4218.59|4217.99|4218.72|4218.12|4217.97|4217.37|23
1651115470000|2022-04-28 03:11:10|4218.72|4218.12|4218.97|4218.37|4218.97|4218.37|4218.59|4217.99|13
1651115480000|2022-04-28 03:11:20|4219.22|4218.62|4219.22|4218.62|4219.47|4218.87|4219.22|4218.62|48
1651115490000|2022-04-28 03:11:30|4219.34|4218.74|4219.72|4219.12|4219.72|4219.12|4219.22|4218.62|34
1651115500000|2022-04-28 03:11:40|4219.59|4218.99|4219.47|4218.87|4219.72|4219.12|4219.47|4218.87|12
1651115510000|2022-04-28 03:11:50|4219.72|4219.12|4219.84|4219.24|4219.97|4219.37|4219.72|4219.12|25
1651115520000|2022-04-28 03:12:00|4219.72|4219.12|4219.34|4218.74|4219.72|4219.12|4219.22|4218.62|27
1651115530000|2022-04-28 03:12:10|4219.22|4218.62|4219.47|4218.87|4219.59|4218.99|4219.22|4218.62|10
1651115540000|2022-04-28 03:12:20|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|5
1651115550000|2022-04-28 03:12:30|4219.84|4219.24|4219.97|4219.37|4219.97|4219.37|4219.84|4219.24|10
1651115560000|2022-04-28 03:12:40|4219.84|4219.24|4219.47|4218.87|4219.84|4219.24|4219.22|4218.62|15
1651115570000|2022-04-28 03:12:50|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|10
1651115580000|2022-04-28 03:13:00|4219.47|4218.87|4219.47|4218.87|4219.72|4219.12|4219.47|4218.87|14
1651115590000|2022-04-28 03:13:10|4219.59|4218.99|4219.22|4218.62|4219.59|4218.99|4219.22|4218.62|3
1651115600000|2022-04-28 03:13:20|4219.09|4218.49|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|4
1651115610000|2022-04-28 03:13:30|4219.22|4218.62|4219.09|4218.49|4219.22|4218.62|4218.97|4218.37|10
1651115620000|2022-04-28 03:13:40|4218.97|4218.37|4219.09|4218.49|4219.22|4218.62|4218.97|4218.37|26
1651115630000|2022-04-28 03:13:50|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.72|4218.12|17
1651115640000|2022-04-28 03:14:00|4219.09|4218.49|4218.72|4218.12|4219.22|4218.62|4218.72|4218.12|41
1651115650000|2022-04-28 03:14:10|4218.84|4218.24|4218.72|4218.12|4218.84|4218.24|4218.72|4218.12|14
1651115660000|2022-04-28 03:14:20|||||||||2
1651115680000|2022-04-28 03:14:40|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.84|4218.24|6
1651115690000|2022-04-28 03:14:50|4219.09|4218.49|4219.09|4218.49|4219.22|4218.62|4218.97|4218.37|14
1651115700000|2022-04-28 03:15:00|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.72|4218.12|24
1651115710000|2022-04-28 03:15:10|4219.47|4218.87|4219.34|4218.74|4219.72|4219.12|4219.22|4218.62|27
1651115720000|2022-04-28 03:15:20|4219.47|4218.87|4219.47|4218.87|4219.72|4219.12|4219.47|4218.87|24
1651115730000|2022-04-28 03:15:30|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|2
1651115740000|2022-04-28 03:15:40|4219.22|4218.62|4219.34|4218.74|4219.47|4218.87|4219.22|4218.62|9
1651115750000|2022-04-28 03:15:50|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|9
1651115760000|2022-04-28 03:16:00|4219.34|4218.74|4218.47|4217.87|4219.47|4218.87|4218.47|4217.87|28
1651115770000|2022-04-28 03:16:10|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|1
1651115780000|2022-04-28 03:16:20|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.09|4217.49|28
1651115790000|2022-04-28 03:16:30|4218.47|4217.87|4218.22|4217.62|4218.59|4217.99|4218.22|4217.62|36
1651115800000|2022-04-28 03:16:40|4218.47|4217.87|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|5
1651115810000|2022-04-28 03:16:50|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|7
1651115820000|2022-04-28 03:17:00|4217.84|4217.24|4217.22|4216.62|4217.84|4217.24|4217.22|4216.62|79
1651115830000|2022-04-28 03:17:10|4217.09|4216.49|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|5
1651115840000|2022-04-28 03:17:20|4217.47|4216.87|4216.59|4215.99|4217.47|4216.87|4216.47|4215.87|247
1651115850000|2022-04-28 03:17:30|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|8
1651115860000|2022-04-28 03:17:40|4216.59|4215.99|4216.97|4216.37|4217.09|4216.49|4216.59|4215.99|17
1651115870000|2022-04-28 03:17:50|4217.09|4216.49|4216.72|4216.12|4217.09|4216.49|4216.72|4216.12|3
1651115880000|2022-04-28 03:18:00|4216.84|4216.24|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|15
1651115890000|2022-04-28 03:18:10|||||||||5
1651115900000|2022-04-28 03:18:20|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|11
1651115910000|2022-04-28 03:18:30|4216.84|4216.24|4216.47|4215.87|4216.84|4216.24|4216.47|4215.87|18
1651115920000|2022-04-28 03:18:40|4216.72|4216.12|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|12
1651115930000|2022-04-28 03:18:50|4217.09|4216.49|4216.47|4215.87|4217.09|4216.49|4216.47|4215.87|9
1651115940000|2022-04-28 03:19:00|4216.22|4215.62|4214.72|4214.12|4216.22|4215.62|4214.72|4214.12|140
1651115950000|2022-04-28 03:19:10|4214.59|4213.99|4214.47|4213.87|4214.72|4214.12|4214.47|4213.87|39
1651115960000|2022-04-28 03:19:20|4214.34|4213.74|4213.34|4212.74|4214.47|4213.87|4213.22|4212.62|261
1651115970000|2022-04-28 03:19:30|4213.22|4212.62|4213.47|4212.87|4213.59|4212.99|4212.97|4212.37|50
1651115980000|2022-04-28 03:19:40|4213.59|4212.99|4213.97|4213.37|4214.22|4213.62|4213.47|4212.87|35
1651115990000|2022-04-28 03:19:50|4214.22|4213.62|4214.22|4213.62|4214.47|4213.87|4213.97|4213.37|17
1651116000000|2022-04-28 03:20:00|4214.34|4213.74|4213.84|4213.24|4214.34|4213.74|4213.47|4212.87|40
1651116010000|2022-04-28 03:20:10|4213.72|4213.12|4213.22|4212.62|4213.72|4213.12|4213.22|4212.62|27
1651116020000|2022-04-28 03:20:20|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|34
1651116030000|2022-04-28 03:20:30|4213.59|4212.99|4214.09|4213.49|4214.09|4213.49|4213.47|4212.87|13
1651116040000|2022-04-28 03:20:40|4214.22|4213.62|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|37
1651116050000|2022-04-28 03:20:50|4213.84|4213.24|4214.22|4213.62|4214.22|4213.62|4213.84|4213.24|3
1651116060000|2022-04-28 03:21:00|4214.09|4213.49|4214.09|4213.49|4214.22|4213.62|4213.72|4213.12|52
1651116070000|2022-04-28 03:21:10|4213.97|4213.37|4214.97|4214.37|4214.97|4214.37|4213.97|4213.37|40
1651116080000|2022-04-28 03:21:20|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|19
1651116090000|2022-04-28 03:21:30|4214.59|4213.99|4214.47|4213.87|4214.59|4213.99|4214.47|4213.87|4
1651116100000|2022-04-28 03:21:40|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|15
1651116110000|2022-04-28 03:21:50|4214.34|4213.74|4214.34|4213.74|4214.34|4213.74|4214.34|4213.74|9
1651116120000|2022-04-28 03:22:00|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|16
1651116130000|2022-04-28 03:22:10|4213.97|4213.37|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|4
1651116140000|2022-04-28 03:22:20|4214.22|4213.62|4214.09|4213.49|4214.22|4213.62|4213.97|4213.37|15
1651116150000|2022-04-28 03:22:30|4213.97|4213.37|4214.09|4213.49|4214.22|4213.62|4213.97|4213.37|6
1651116160000|2022-04-28 03:22:40|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|3
1651116170000|2022-04-28 03:22:50|4214.22|4213.62|4214.34|4213.74|4214.34|4213.74|4214.22|4213.62|25
1651116180000|2022-04-28 03:23:00|4214.72|4214.12|4213.97|4213.37|4214.97|4214.37|4213.97|4213.37|47
1651116190000|2022-04-28 03:23:10|4213.72|4213.12|4214.09|4213.49|4214.09|4213.49|4213.72|4213.12|23
1651116200000|2022-04-28 03:23:20|4213.97|4213.37|4213.47|4212.87|4214.09|4213.49|4213.22|4212.62|38
1651116210000|2022-04-28 03:23:30|4213.72|4213.12|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|37
1651116220000|2022-04-28 03:23:40|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|36
1651116230000|2022-04-28 03:23:50|4214.59|4213.99|4214.97|4214.37|4214.97|4214.37|4214.22|4213.62|98
1651116240000|2022-04-28 03:24:00|4215.22|4214.62|4215.09|4214.49|4215.34|4214.74|4214.97|4214.37|51
1651116250000|2022-04-28 03:24:10|4214.97|4214.37|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|17
1651116260000|2022-04-28 03:24:20|4215.09|4214.49|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|12
1651116270000|2022-04-28 03:24:30|4214.84|4214.24|4214.97|4214.37|4215.22|4214.62|4214.84|4214.24|4
1651116280000|2022-04-28 03:24:40|4214.72|4214.12|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|37
1651116290000|2022-04-28 03:24:50|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|6
1651116300000|2022-04-28 03:25:00|4214.84|4214.24|4215.22|4214.62|4215.47|4214.87|4214.84|4214.24|16
1651116310000|2022-04-28 03:25:10|4214.97|4214.37|4215.09|4214.49|4215.22|4214.62|4214.97|4214.37|6
1651116320000|2022-04-28 03:25:20|4214.97|4214.37|4215.47|4214.87|4215.47|4214.87|4214.97|4214.37|24
1651116330000|2022-04-28 03:25:30|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|7
1651116340000|2022-04-28 03:25:40|4215.97|4215.37|4215.97|4215.37|4216.09|4215.49|4215.97|4215.37|35
1651116350000|2022-04-28 03:25:50|||||||||5
1651116360000|2022-04-28 03:26:00|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|25
1651116370000|2022-04-28 03:26:10|4215.84|4215.24|4216.34|4215.74|4216.47|4215.87|4215.84|4215.24|13
1651116380000|2022-04-28 03:26:20|4216.47|4215.87|4215.97|4215.37|4216.47|4215.87|4215.97|4215.37|10
1651116390000|2022-04-28 03:26:30|4216.09|4215.49|4215.72|4215.12|4216.09|4215.49|4215.72|4215.12|32
1651116400000|2022-04-28 03:26:40|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|0
1651116410000|2022-04-28 03:26:50|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|2
1651116420000|2022-04-28 03:27:00|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|16
1651116430000|2022-04-28 03:27:10|4215.72|4215.12|4215.97|4215.37|4215.97|4215.37|4215.72|4215.12|4
1651116440000|2022-04-28 03:27:20|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|1
1651116450000|2022-04-28 03:27:30|4215.72|4215.12|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|1
1651116460000|2022-04-28 03:27:40|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|9
1651116470000|2022-04-28 03:27:50|4215.59|4214.99|4215.59|4214.99|4215.72|4215.12|4215.47|4214.87|9
1651116480000|2022-04-28 03:28:00|4215.47|4214.87|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|22
1651116490000|2022-04-28 03:28:10|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|1
1651116500000|2022-04-28 03:28:20|4215.59|4214.99|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|4
1651116520000|2022-04-28 03:28:40|4215.22|4214.62|4215.22|4214.62|4215.34|4214.74|4215.22|4214.62|6
1651116530000|2022-04-28 03:28:50|||||||||12
1651116540000|2022-04-28 03:29:00|4214.97|4214.37|4214.59|4213.99|4214.97|4214.37|4214.59|4213.99|46
1651116550000|2022-04-28 03:29:10|4214.47|4213.87|4214.47|4213.87|4214.72|4214.12|4214.34|4213.74|13
1651116560000|2022-04-28 03:29:20|4214.72|4214.12|4214.47|4213.87|4214.72|4214.12|4214.47|4213.87|1
1651116570000|2022-04-28 03:29:30|4214.72|4214.12|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|10
1651116580000|2022-04-28 03:29:40|4215.22|4214.62|4215.09|4214.49|4215.22|4214.62|4214.97|4214.37|9
1651116590000|2022-04-28 03:29:50|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|0
1651116600000|2022-04-28 03:30:00|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4214.97|4214.37|45
1651116610000|2022-04-28 03:30:10|4215.47|4214.87|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|18
1651116620000|2022-04-28 03:30:20|4215.59|4214.99|4215.59|4214.99|4215.72|4215.12|4215.47|4214.87|30
1651116630000|2022-04-28 03:30:30|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|7
1651116640000|2022-04-28 03:30:40|4215.72|4215.12|4215.47|4214.87|4215.84|4215.24|4215.47|4214.87|18
1651116650000|2022-04-28 03:30:50|4215.34|4214.74|4215.72|4215.12|4215.84|4215.24|4215.34|4214.74|5
1651116660000|2022-04-28 03:31:00|4215.59|4214.99|4215.59|4214.99|4215.72|4215.12|4215.34|4214.74|19
1651116670000|2022-04-28 03:31:10|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|0
1651116680000|2022-04-28 03:31:20|4215.84|4215.24|4216.22|4215.62|4216.47|4215.87|4215.84|4215.24|51
1651116690000|2022-04-28 03:31:30|4216.34|4215.74|4216.47|4215.87|4216.47|4215.87|4216.34|4215.74|4
1651116700000|2022-04-28 03:31:40|4216.72|4216.12|4216.84|4216.24|4216.84|4216.24|4216.72|4216.12|11
1651116710000|2022-04-28 03:31:50|4216.97|4216.37|4216.22|4215.62|4216.97|4216.37|4216.22|4215.62|22
1651116720000|2022-04-28 03:32:00|4215.97|4215.37|4214.72|4214.12|4215.97|4215.37|4214.72|4214.12|170
1651116730000|2022-04-28 03:32:10|4214.59|4213.99|4214.09|4213.49|4214.72|4214.12|4213.97|4213.37|43
1651116740000|2022-04-28 03:32:20|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.09|4213.49|12
1651116750000|2022-04-28 03:32:30|4214.34|4213.74|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|4
1651116760000|2022-04-28 03:32:40|4214.34|4213.74|4214.47|4213.87|4214.59|4213.99|4214.34|4213.74|6
1651116770000|2022-04-28 03:32:50|4214.59|4213.99|4214.72|4214.12|4214.72|4214.12|4214.59|4213.99|4
1651116780000|2022-04-28 03:33:00|4214.84|4214.24|4214.72|4214.12|4214.84|4214.24|4214.47|4213.87|24
1651116790000|2022-04-28 03:33:10|4214.97|4214.37|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|39
1651116800000|2022-04-28 03:33:20|4215.09|4214.49|4214.97|4214.37|4215.09|4214.49|4214.97|4214.37|4
1651116810000|2022-04-28 03:33:30|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|4
1651116820000|2022-04-28 03:33:40|4215.22|4214.62|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|15
1651116830000|2022-04-28 03:33:50|4215.72|4215.12|4216.34|4215.74|4216.34|4215.74|4215.72|4215.12|30
1651116840000|2022-04-28 03:34:00|4216.22|4215.62|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|23
1651116850000|2022-04-28 03:34:10|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|14
1651116860000|2022-04-28 03:34:20|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|4
1651116870000|2022-04-28 03:34:30|4215.34|4214.74|4215.22|4214.62|4215.34|4214.74|4215.22|4214.62|4
1651116880000|2022-04-28 03:34:40|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|4
1651116890000|2022-04-28 03:34:50|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|4
1651116900000|2022-04-28 03:35:00|4215.22|4214.62|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|19
1651116910000|2022-04-28 03:35:10|4214.97|4214.37|4215.22|4214.62|4215.34|4214.74|4214.97|4214.37|14
1651116920000|2022-04-28 03:35:20|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|4
1651116930000|2022-04-28 03:35:30|4215.47|4214.87|4215.34|4214.74|4215.47|4214.87|4215.34|4214.74|6
1651116940000|2022-04-28 03:35:40|4215.22|4214.62|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|2
1651116950000|2022-04-28 03:35:50|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|12
1651116960000|2022-04-28 03:36:00|4214.97|4214.37|4213.97|4213.37|4214.97|4214.37|4213.97|4213.37|14
1651116970000|2022-04-28 03:36:10|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|20
1651116980000|2022-04-28 03:36:20|4214.22|4213.62|4214.59|4213.99|4214.97|4214.37|4214.22|4213.62|62
1651116990000|2022-04-28 03:36:30|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|3
1651117000000|2022-04-28 03:36:40|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|9
1651117010000|2022-04-28 03:36:50|4214.84|4214.24|4214.84|4214.24|4214.97|4214.37|4214.84|4214.24|2
1651117020000|2022-04-28 03:37:00|4214.72|4214.12|4214.84|4214.24|4214.84|4214.24|4214.59|4213.99|20
1651117030000|2022-04-28 03:37:10|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|20
1651117040000|2022-04-28 03:37:20|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.34|4213.74|21
1651117050000|2022-04-28 03:37:30|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|18
1651117070000|2022-04-28 03:37:50|||||||||8
1651117080000|2022-04-28 03:38:00|4214.59|4213.99|4214.59|4213.99|4214.72|4214.12|4214.47|4213.87|4
1651117090000|2022-04-28 03:38:10|4214.47|4213.87|4214.47|4213.87|4214.72|4214.12|4214.34|4213.74|8
1651117100000|2022-04-28 03:38:20|4214.72|4214.12|4214.47|4213.87|4214.72|4214.12|4214.47|4213.87|20
1651117110000|2022-04-28 03:38:30|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|10
1651117120000|2022-04-28 03:38:40|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|5
1651117130000|2022-04-28 03:38:50|4214.47|4213.87|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|7
1651117140000|2022-04-28 03:39:00|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|16
1651117150000|2022-04-28 03:39:10|4214.09|4213.49|4214.34|4213.74|4214.47|4213.87|4214.09|4213.49|14
1651117160000|2022-04-28 03:39:20|4214.22|4213.62|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|8
1651117170000|2022-04-28 03:39:30|||||||||3
1651117180000|2022-04-28 03:39:40|||||||||4
1651117190000|2022-04-28 03:39:50|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.84|4213.24|1
1651117200000|2022-04-28 03:40:00|4213.84|4213.24|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|12
1651117210000|2022-04-28 03:40:10|4213.22|4212.62|4212.47|4211.87|4213.22|4212.62|4212.47|4211.87|80
1651117220000|2022-04-28 03:40:20|4212.72|4212.12|4212.47|4211.87|4212.72|4212.12|4212.47|4211.87|37
1651117230000|2022-04-28 03:40:30|4212.72|4212.12|4212.97|4212.37|4212.97|4212.37|4212.72|4212.12|41
1651117240000|2022-04-28 03:40:40|||||||||9
1651117250000|2022-04-28 03:40:50|4212.84|4212.24|4212.72|4212.12|4212.84|4212.24|4212.47|4211.87|36
1651117260000|2022-04-28 03:41:00|4212.97|4212.37|4212.72|4212.12|4212.97|4212.37|4212.72|4212.12|21
1651117270000|2022-04-28 03:41:10|4212.84|4212.24|4212.59|4211.99|4212.97|4212.37|4212.59|4211.99|18
1651117280000|2022-04-28 03:41:20|4212.72|4212.12|4212.97|4212.37|4212.97|4212.37|4212.47|4211.87|15
1651117290000|2022-04-28 03:41:30|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.09|4212.49|26
1651117300000|2022-04-28 03:41:40|4213.47|4212.87|4213.34|4212.74|4213.47|4212.87|4213.34|4212.74|11
1651117310000|2022-04-28 03:41:50|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|16
1651117320000|2022-04-28 03:42:00|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|11
1651117330000|2022-04-28 03:42:10|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|4
1651117340000|2022-04-28 03:42:20|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|6
1651117350000|2022-04-28 03:42:30|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4
1651117370000|2022-04-28 03:42:50|||||||||5
1651117380000|2022-04-28 03:43:00|4213.59|4212.99|4213.59|4212.99|4213.72|4213.12|4213.47|4212.87|19
1651117390000|2022-04-28 03:43:10|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|9
1651117400000|2022-04-28 03:43:20|4213.84|4213.24|4213.72|4213.12|4213.84|4213.24|4213.72|4213.12|16
1651117410000|2022-04-28 03:43:30|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|7
1651117420000|2022-04-28 03:43:40|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|7
1651117430000|2022-04-28 03:43:50|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|8
1651117440000|2022-04-28 03:44:00|4213.09|4212.49|4213.47|4212.87|4213.47|4212.87|4212.97|4212.37|14
1651117450000|2022-04-28 03:44:10|||||||||4
1651117460000|2022-04-28 03:44:20|4213.34|4212.74|4213.72|4213.12|4213.72|4213.12|4213.34|4212.74|12
1651117470000|2022-04-28 03:44:30|4213.59|4212.99|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|3
1651117490000|2022-04-28 03:44:50|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|14
1651117500000|2022-04-28 03:45:00|4213.97|4213.37|4214.09|4213.49|4214.34|4213.74|4213.97|4213.37|21
1651117510000|2022-04-28 03:45:10|4213.97|4213.37|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|6
1651117520000|2022-04-28 03:45:20|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.09|4213.49|47
1651117530000|2022-04-28 03:45:30|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|13
1651117540000|2022-04-28 03:45:40|4214.47|4213.87|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|15
1651117550000|2022-04-28 03:45:50|||||||||3
1651117560000|2022-04-28 03:46:00|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.84|4213.24|8
1651117570000|2022-04-28 03:46:10|||||||||1
1651117580000|2022-04-28 03:46:20|4213.84|4213.24|4213.97|4213.37|4214.22|4213.62|4213.72|4213.12|13
1651117590000|2022-04-28 03:46:30|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|7
1651117600000|2022-04-28 03:46:40|||||||||1
1651117620000|2022-04-28 03:47:00|4213.97|4213.37|4213.84|4213.24|4213.97|4213.37|4213.72|4213.12|10
1651117630000|2022-04-28 03:47:10|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|3
1651117650000|2022-04-28 03:47:30|4213.59|4212.99|4213.97|4213.37|4213.97|4213.37|4213.59|4212.99|9
1651117670000|2022-04-28 03:47:50|4213.59|4212.99|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|28
1651117680000|2022-04-28 03:48:00|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|4213.22|4212.62|12
1651117690000|2022-04-28 03:48:10|4213.09|4212.49|4213.59|4212.99|4213.59|4212.99|4213.09|4212.49|13
1651117700000|2022-04-28 03:48:20|4213.72|4213.12|4213.59|4212.99|4213.72|4213.12|4213.47|4212.87|7
1651117710000|2022-04-28 03:48:30|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|2
1651117720000|2022-04-28 03:48:40|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|10
1651117730000|2022-04-28 03:48:50|||||||||3
1651117740000|2022-04-28 03:49:00|4213.34|4212.74|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|5
1651117750000|2022-04-28 03:49:10|||||||||2
1651117760000|2022-04-28 03:49:20|4213.34|4212.74|4213.22|4212.62|4213.34|4212.74|4213.22|4212.62|1
1651117770000|2022-04-28 03:49:30|4213.47|4212.87|4213.47|4212.87|4213.59|4212.99|4213.47|4212.87|6
1651117790000|2022-04-28 03:49:50|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|16
1651117800000|2022-04-28 03:50:00|4213.72|4213.12|4213.97|4213.37|4213.97|4213.37|4213.59|4212.99|34
1651117810000|2022-04-28 03:50:10|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|8
1651117830000|2022-04-28 03:50:30|||||||||5
1651117840000|2022-04-28 03:50:40|||||||||2
1651117850000|2022-04-28 03:50:50|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.34|4212.74|10
1651117860000|2022-04-28 03:51:00|||||||||10
1651117870000|2022-04-28 03:51:10|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|5
1651117890000|2022-04-28 03:51:30|4213.59|4212.99|4213.47|4212.87|4213.59|4212.99|4213.47|4212.87|6
1651117900000|2022-04-28 03:51:40|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.59|4212.99|5
1651117910000|2022-04-28 03:51:50|4213.97|4213.37|4213.84|4213.24|4213.97|4213.37|4213.84|4213.24|4
1651117920000|2022-04-28 03:52:00|4213.72|4213.12|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|4
1651117930000|2022-04-28 03:52:10|||||||||2
1651117940000|2022-04-28 03:52:20|4213.72|4213.12|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|14
1651117950000|2022-04-28 03:52:30|||||||||2
1651117960000|2022-04-28 03:52:40|4213.59|4212.99|4213.34|4212.74|4213.59|4212.99|4213.34|4212.74|10
1651117970000|2022-04-28 03:52:50|4213.22|4212.62|4213.47|4212.87|4213.47|4212.87|4213.22|4212.62|17
1651117980000|2022-04-28 03:53:00|4213.34|4212.74|4213.22|4212.62|4213.34|4212.74|4213.22|4212.62|12
1651117990000|2022-04-28 03:53:10|||||||||1
1651118000000|2022-04-28 03:53:20|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|8
1651118010000|2022-04-28 03:53:30|||||||||6
1651118020000|2022-04-28 03:53:40|4213.59|4212.99|4213.47|4212.87|4213.59|4212.99|4213.47|4212.87|3
1651118030000|2022-04-28 03:53:50|4213.34|4212.74|4213.22|4212.62|4213.34|4212.74|4213.22|4212.62|6
1651118040000|2022-04-28 03:54:00|4213.09|4212.49|4213.47|4212.87|4213.47|4212.87|4213.09|4212.49|10
1651118050000|2022-04-28 03:54:10|4213.34|4212.74|4213.22|4212.62|4213.34|4212.74|4213.22|4212.62|2
1651118060000|2022-04-28 03:54:20|||||||||2
1651118070000|2022-04-28 03:54:30|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|24
1651118080000|2022-04-28 03:54:40|4213.59|4212.99|4213.47|4212.87|4213.72|4213.12|4213.47|4212.87|3
1651118090000|2022-04-28 03:54:50|4213.34|4212.74|4213.34|4212.74|4213.47|4212.87|4213.22|4212.62|5
1651118100000|2022-04-28 03:55:00|4213.47|4212.87|4213.72|4213.12|4213.72|4213.12|4213.47|4212.87|9
1651118110000|2022-04-28 03:55:10|||||||||3
1651118120000|2022-04-28 03:55:20|||||||||2
1651118130000|2022-04-28 03:55:30|||||||||1
1651118140000|2022-04-28 03:55:40|4213.97|4213.37|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|8
1651118150000|2022-04-28 03:55:50|4214.34|4213.74|4214.22|4213.62|4214.34|4213.74|4214.22|4213.62|17
1651118160000|2022-04-28 03:56:00|4214.34|4213.74|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|20
1651118170000|2022-04-28 03:56:10|||||||||41
1651118180000|2022-04-28 03:56:20|4214.09|4213.49|4213.72|4213.12|4214.09|4213.49|4213.72|4213.12|7
1651118190000|2022-04-28 03:56:30|||||||||1
1651118210000|2022-04-28 03:56:50|4213.97|4213.37|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|44
1651118220000|2022-04-28 03:57:00|||||||||2
1651118230000|2022-04-28 03:57:10|4213.97|4213.37|4214.34|4213.74|4214.47|4213.87|4213.97|4213.37|10
1651118240000|2022-04-28 03:57:20|4214.22|4213.62|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|10
1651118250000|2022-04-28 03:57:30|4214.34|4213.74|4214.47|4213.87|4214.47|4213.87|4214.34|4213.74|12
1651118260000|2022-04-28 03:57:40|4214.34|4213.74|4214.34|4213.74|4214.47|4213.87|4214.22|4213.62|7
1651118270000|2022-04-28 03:57:50|4214.22|4213.62|4214.34|4213.74|4214.47|4213.87|4214.22|4213.62|6
1651118280000|2022-04-28 03:58:00|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|5
1651118290000|2022-04-28 03:58:10|4214.22|4213.62|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|14
1651118300000|2022-04-28 03:58:20|4214.09|4213.49|4213.97|4213.37|4214.09|4213.49|4213.97|4213.37|5
1651118310000|2022-04-28 03:58:30|||||||||1
1651118320000|2022-04-28 03:58:40|4214.09|4213.49|4214.72|4214.12|4214.72|4214.12|4214.09|4213.49|28
1651118330000|2022-04-28 03:58:50|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|33
1651118340000|2022-04-28 03:59:00|4214.59|4213.99|4214.59|4213.99|4214.59|4213.99|4214.47|4213.87|9
1651118350000|2022-04-28 03:59:10|4214.47|4213.87|4214.47|4213.87|4214.59|4213.99|4214.47|4213.87|1
1651118360000|2022-04-28 03:59:20|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|3
1651118370000|2022-04-28 03:59:30|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|15
1651118390000|2022-04-28 03:59:50|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|25
1651118400000|2022-04-28 04:00:00|4215.09|4214.49|4215.47|4214.87|4215.47|4214.87|4215.09|4214.49|26
1651118410000|2022-04-28 04:00:10|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|21
1651118420000|2022-04-28 04:00:20|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|5
1651118430000|2022-04-28 04:00:30|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|4
1651118440000|2022-04-28 04:00:40|4215.59|4214.99|4215.47|4214.87|4215.59|4214.99|4215.47|4214.87|14
1651118450000|2022-04-28 04:00:50|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|12
1651118460000|2022-04-28 04:01:00|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|16
1651118470000|2022-04-28 04:01:10|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|2
1651118480000|2022-04-28 04:01:20|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|10
1651118490000|2022-04-28 04:01:30|4215.59|4214.99|4215.59|4214.99|4215.72|4215.12|4215.47|4214.87|14
1651118500000|2022-04-28 04:01:40|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|5
1651118510000|2022-04-28 04:01:50|4215.72|4215.12|4215.22|4214.62|4215.72|4215.12|4215.22|4214.62|46
1651118520000|2022-04-28 04:02:00|4215.09|4214.49|4214.22|4213.62|4215.22|4214.62|4214.22|4213.62|59
1651118530000|2022-04-28 04:02:10|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.72|4213.12|62
1651118540000|2022-04-28 04:02:20|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|92
1651118550000|2022-04-28 04:02:30|4215.09|4214.49|4214.72|4214.12|4215.09|4214.49|4214.72|4214.12|21
1651118560000|2022-04-28 04:02:40|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|14
1651118570000|2022-04-28 04:02:50|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|6
1651118580000|2022-04-28 04:03:00|4214.59|4213.99|4214.72|4214.12|4214.72|4214.12|4214.59|4213.99|16
1651118590000|2022-04-28 04:03:10|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|5
1651118600000|2022-04-28 04:03:20|4214.72|4214.12|4214.72|4214.12|4214.84|4214.24|4214.72|4214.12|19
1651118610000|2022-04-28 04:03:30|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|3
1651118620000|2022-04-28 04:03:40|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4
1651118640000|2022-04-28 04:04:00|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|17
1651118650000|2022-04-28 04:04:10|||||||||3
1651118660000|2022-04-28 04:04:20|4214.59|4213.99|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|5
1651118670000|2022-04-28 04:04:30|4214.59|4213.99|4214.59|4213.99|4214.72|4214.12|4214.47|4213.87|3
1651118680000|2022-04-28 04:04:40|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|1
1651118690000|2022-04-28 04:04:50|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|14
1651118700000|2022-04-28 04:05:00|4214.09|4213.49|4214.22|4213.62|4214.22|4213.62|4214.09|4213.49|1
1651118710000|2022-04-28 04:05:10|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.34|4213.74|8
1651118720000|2022-04-28 04:05:20|4214.34|4213.74|4214.47|4213.87|4214.47|4213.87|4214.34|4213.74|10
1651118740000|2022-04-28 04:05:40|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|7
1651118750000|2022-04-28 04:05:50|||||||||3
1651118760000|2022-04-28 04:06:00|4214.09|4213.49|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|15
1651118770000|2022-04-28 04:06:10|4214.09|4213.49|4214.09|4213.49|4214.22|4213.62|4214.09|4213.49|9
1651118780000|2022-04-28 04:06:20|4213.97|4213.37|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|2
1651118790000|2022-04-28 04:06:30|4214.47|4213.87|4214.22|4213.62|4214.47|4213.87|4214.22|4213.62|19
1651118800000|2022-04-28 04:06:40|4214.09|4213.49|4214.09|4213.49|4214.09|4213.49|4214.09|4213.49|11
1651118810000|2022-04-28 04:06:50|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.09|4213.49|5
1651118820000|2022-04-28 04:07:00|4214.09|4213.49|4214.47|4213.87|4214.47|4213.87|4214.09|4213.49|10
1651118830000|2022-04-28 04:07:10|4214.59|4213.99|4215.22|4214.62|4215.22|4214.62|4214.59|4213.99|17
1651118840000|2022-04-28 04:07:20|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|1
1651118850000|2022-04-28 04:07:30|||||||||5
1651118860000|2022-04-28 04:07:40|4214.84|4214.24|4214.72|4214.12|4214.84|4214.24|4214.72|4214.12|14
1651118870000|2022-04-28 04:07:50|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|7
1651118880000|2022-04-28 04:08:00|4214.84|4214.24|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|13
1651118890000|2022-04-28 04:08:10|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|13
1651118900000|2022-04-28 04:08:20|4214.84|4214.24|4214.72|4214.12|4214.84|4214.24|4214.72|4214.12|10
1651118910000|2022-04-28 04:08:30|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|6
1651118920000|2022-04-28 04:08:40|||||||||8
1651118930000|2022-04-28 04:08:50|4214.47|4213.87|4214.47|4213.87|4214.72|4214.12|4214.47|4213.87|14
1651118940000|2022-04-28 04:09:00|4214.22|4213.62|4214.47|4213.87|4214.47|4213.87|4214.22|4213.62|10
1651118950000|2022-04-28 04:09:10|4214.34|4213.74|4214.59|4213.99|4214.59|4213.99|4214.22|4213.62|10
1651118960000|2022-04-28 04:09:20|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|1
1651118980000|2022-04-28 04:09:40|4214.59|4213.99|4214.47|4213.87|4214.59|4213.99|4214.47|4213.87|4
1651118990000|2022-04-28 04:09:50|4214.72|4214.12|4214.72|4214.12|4214.84|4214.24|4214.72|4214.12|4
1651119000000|2022-04-28 04:10:00|4215.47|4214.87|4215.22|4214.62|4215.47|4214.87|4215.22|4214.62|134
1651119010000|2022-04-28 04:10:10|||||||||18
1651119030000|2022-04-28 04:10:30|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|20
1651119040000|2022-04-28 04:10:40|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|9
1651119050000|2022-04-28 04:10:50|4215.84|4215.24|4215.97|4215.37|4216.22|4215.62|4215.84|4215.24|19
1651119060000|2022-04-28 04:11:00|4215.84|4215.24|4216.22|4215.62|4216.22|4215.62|4215.72|4215.12|16
1651119070000|2022-04-28 04:11:10|4215.97|4215.37|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|19
1651119080000|2022-04-28 04:11:20|4215.47|4214.87|4214.97|4214.37|4215.47|4214.87|4214.97|4214.37|58
1651119090000|2022-04-28 04:11:30|||||||||1
1651119100000|2022-04-28 04:11:40|||||||||2
1651119110000|2022-04-28 04:11:50|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|30
1651119120000|2022-04-28 04:12:00|||||||||12
1651119130000|2022-04-28 04:12:10|||||||||3
1651119140000|2022-04-28 04:12:20|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|15
1651119150000|2022-04-28 04:12:30|4214.34|4213.74|4214.59|4213.99|4214.59|4213.99|4214.34|4213.74|6
1651119160000|2022-04-28 04:12:40|4214.47|4213.87|4214.59|4213.99|4214.72|4214.12|4214.47|4213.87|5
1651119170000|2022-04-28 04:12:50|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|1
1651119180000|2022-04-28 04:13:00|4214.59|4213.99|4214.59|4213.99|4214.59|4213.99|4214.59|4213.99|2
1651119190000|2022-04-28 04:13:10|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|1
1651119200000|2022-04-28 04:13:20|||||||||1
1651119210000|2022-04-28 04:13:30|4214.97|4214.37|4215.09|4214.49|4215.09|4214.49|4214.97|4214.37|118
1651119220000|2022-04-28 04:13:40|4214.97|4214.37|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|6
1651119230000|2022-04-28 04:13:50|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|1
1651119240000|2022-04-28 04:14:00|4215.09|4214.49|4215.34|4214.74|4215.47|4214.87|4215.09|4214.49|6
1651119250000|2022-04-28 04:14:10|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|1
1651119260000|2022-04-28 04:14:20|4215.09|4214.49|4215.09|4214.49|4215.22|4214.62|4214.97|4214.37|4
1651119270000|2022-04-28 04:14:30|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|0
1651119280000|2022-04-28 04:14:40|||||||||4
1651119290000|2022-04-28 04:14:50|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|4
1651119300000|2022-04-28 04:15:00|4214.97|4214.37|4214.72|4214.12|4215.09|4214.49|4214.47|4213.87|11
1651119310000|2022-04-28 04:15:10|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|13
1651119330000|2022-04-28 04:15:30|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|27
1651119340000|2022-04-28 04:15:40|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|4
1651119350000|2022-04-28 04:15:50|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|10
1651119360000|2022-04-28 04:16:00|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|3
1651119370000|2022-04-28 04:16:10|4215.09|4214.49|4214.47|4213.87|4215.09|4214.49|4214.47|4213.87|9
1651119390000|2022-04-28 04:16:30|||||||||2
1651119400000|2022-04-28 04:16:40|4214.72|4214.12|4214.47|4213.87|4214.72|4214.12|4214.22|4213.62|42
1651119410000|2022-04-28 04:16:50|4214.22|4213.62|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|19
1651119420000|2022-04-28 04:17:00|4214.09|4213.49|4213.97|4213.37|4214.09|4213.49|4213.97|4213.37|16
1651119430000|2022-04-28 04:17:10|||||||||2
1651119440000|2022-04-28 04:17:20|||||||||5
1651119450000|2022-04-28 04:17:30|4213.84|4213.24|4213.72|4213.12|4213.84|4213.24|4213.72|4213.12|5
1651119460000|2022-04-28 04:17:40|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|4213.47|4212.87|3
1651119480000|2022-04-28 04:18:00|||||||||40
1651119490000|2022-04-28 04:18:10|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|4213.72|4213.12|9
1651119500000|2022-04-28 04:18:20|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|5
1651119520000|2022-04-28 04:18:40|||||||||5
1651119530000|2022-04-28 04:18:50|||||||||6
1651119540000|2022-04-28 04:19:00|4213.72|4213.12|4213.84|4213.24|4213.97|4213.37|4213.72|4213.12|7
1651119550000|2022-04-28 04:19:10|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|0
1651119560000|2022-04-28 04:19:20|4213.84|4213.24|4213.84|4213.24|4213.84|4213.24|4213.84|4213.24|7
1651119570000|2022-04-28 04:19:30|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|4213.97|4213.37|2
1651119580000|2022-04-28 04:19:40|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|3
1651119600000|2022-04-28 04:20:00|4214.09|4213.49|4214.22|4213.62|4214.22|4213.62|4213.97|4213.37|12
1651119610000|2022-04-28 04:20:10|4214.09|4213.49|4213.97|4213.37|4214.22|4213.62|4213.97|4213.37|2
1651119620000|2022-04-28 04:20:20|4214.22|4213.62|4214.09|4213.49|4214.22|4213.62|4214.09|4213.49|8
1651119630000|2022-04-28 04:20:30|4214.22|4213.62|4214.22|4213.62|4214.22|4213.62|4214.09|4213.49|0
1651119650000|2022-04-28 04:20:50|4214.47|4213.87|4214.97|4214.37|4214.97|4214.37|4214.47|4213.87|50
1651119660000|2022-04-28 04:21:00|4214.72|4214.12|4214.47|4213.87|4214.72|4214.12|4214.47|4213.87|30
1651119670000|2022-04-28 04:21:10|4214.59|4213.99|4214.47|4213.87|4214.59|4213.99|4214.47|4213.87|3
1651119680000|2022-04-28 04:21:20|||||||||1
1651119690000|2022-04-28 04:21:30|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|2
1651119700000|2022-04-28 04:21:40|4214.59|4213.99|4214.59|4213.99|4214.59|4213.99|4214.47|4213.87|3
1651119710000|2022-04-28 04:21:50|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|0
1651119720000|2022-04-28 04:22:00|||||||||4
1651119740000|2022-04-28 04:22:20|||||||||1
1651119750000|2022-04-28 04:22:30|||||||||3
1651119760000|2022-04-28 04:22:40|4215.09|4214.49|4214.72|4214.12|4215.09|4214.49|4214.72|4214.12|14
1651119770000|2022-04-28 04:22:50|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|2
1651119780000|2022-04-28 04:23:00|4214.72|4214.12|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|8
1651119790000|2022-04-28 04:23:10|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|3
1651119800000|2022-04-28 04:23:20|4215.09|4214.49|4214.97|4214.37|4215.09|4214.49|4214.97|4214.37|1
1651119810000|2022-04-28 04:23:30|4215.09|4214.49|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|2
1651119820000|2022-04-28 04:23:40|4214.84|4214.24|4214.97|4214.37|4214.97|4214.37|4214.72|4214.12|7
1651119830000|2022-04-28 04:23:50|4215.09|4214.49|4215.09|4214.49|4215.09|4214.49|4214.97|4214.37|2
1651119840000|2022-04-28 04:24:00|4215.22|4214.62|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|1
1651119850000|2022-04-28 04:24:10|4215.09|4214.49|4215.22|4214.62|4215.22|4214.62|4215.09|4214.49|2
1651119860000|2022-04-28 04:24:20|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4
1651119870000|2022-04-28 04:24:30|||||||||1
1651119880000|2022-04-28 04:24:40|||||||||21
1651119900000|2022-04-28 04:25:00|4214.84|4214.24|4214.72|4214.12|4214.84|4214.24|4214.72|4214.12|10
1651119910000|2022-04-28 04:25:10|||||||||1
1651119920000|2022-04-28 04:25:20|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|4214.47|4213.87|8
1651119930000|2022-04-28 04:25:30|4214.72|4214.12|4214.84|4214.24|4214.84|4214.24|4214.72|4214.12|22
1651119940000|2022-04-28 04:25:40|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.59|4213.99|8
1651119950000|2022-04-28 04:25:50|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.72|4214.12|18
1651119960000|2022-04-28 04:26:00|4214.59|4213.99|4214.59|4213.99|4214.72|4214.12|4214.47|4213.87|8
1651119970000|2022-04-28 04:26:10|4214.47|4213.87|4214.72|4214.12|4214.72|4214.12|4214.47|4213.87|0
1651120000000|2022-04-28 04:26:40|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|7
1651120010000|2022-04-28 04:26:50|4215.09|4214.49|4215.22|4214.62|4215.34|4214.74|4215.09|4214.49|20
1651120020000|2022-04-28 04:27:00|4214.97|4214.37|4214.97|4214.37|4214.97|4214.37|4214.84|4214.24|15
1651120030000|2022-04-28 04:27:10|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|20
1651120040000|2022-04-28 04:27:20|4215.34|4214.74|4215.47|4214.87|4215.72|4215.12|4215.34|4214.74|9
1651120050000|2022-04-28 04:27:30|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|2
1651120060000|2022-04-28 04:27:40|4215.59|4214.99|4215.22|4214.62|4215.72|4215.12|4215.22|4214.62|47
1651120070000|2022-04-28 04:27:50|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|21
1651120080000|2022-04-28 04:28:00|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|7
1651120090000|2022-04-28 04:28:10|4215.34|4214.74|4215.22|4214.62|4215.34|4214.74|4215.22|4214.62|4
1651120100000|2022-04-28 04:28:20|4214.97|4214.37|4215.09|4214.49|4215.22|4214.62|4214.97|4214.37|5
1651120110000|2022-04-28 04:28:30|4215.22|4214.62|4214.97|4214.37|4215.22|4214.62|4214.97|4214.37|0
1651120120000|2022-04-28 04:28:40|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4
1651120140000|2022-04-28 04:29:00|4215.34|4214.74|4215.34|4214.74|4215.47|4214.87|4215.22|4214.62|5
1651120150000|2022-04-28 04:29:10|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|0
1651120160000|2022-04-28 04:29:20|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|4215.22|4214.62|29
1651120180000|2022-04-28 04:29:40|4214.97|4214.37|4215.22|4214.62|4215.22|4214.62|4214.97|4214.37|6
1651120200000|2022-04-28 04:30:00|4215.47|4214.87|4215.34|4214.74|4215.47|4214.87|4215.22|4214.62|21
1651120210000|2022-04-28 04:30:10|4215.47|4214.87|4215.34|4214.74|4215.47|4214.87|4215.22|4214.62|3
1651120220000|2022-04-28 04:30:20|4215.22|4214.62|4214.72|4214.12|4215.22|4214.62|4214.72|4214.12|24
1651120230000|2022-04-28 04:30:30|4214.97|4214.37|4214.72|4214.12|4214.97|4214.37|4214.59|4213.99|36
1651120240000|2022-04-28 04:30:40|4214.84|4214.24|4214.72|4214.12|4215.09|4214.49|4214.72|4214.12|28
1651120250000|2022-04-28 04:30:50|4214.59|4213.99|4214.59|4213.99|4214.59|4213.99|4214.59|4213.99|4
1651120260000|2022-04-28 04:31:00|4214.72|4214.12|4214.72|4214.12|4214.72|4214.12|4214.59|4213.99|0
1651120270000|2022-04-28 04:31:10|||||||||1
1651120280000|2022-04-28 04:31:20|4214.59|4213.99|4214.97|4214.37|4214.97|4214.37|4214.47|4213.87|14
1651120290000|2022-04-28 04:31:30|4215.22|4214.62|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|8
1651120300000|2022-04-28 04:31:40|4215.34|4214.74|4215.47|4214.87|4215.47|4214.87|4215.34|4214.74|25
1651120310000|2022-04-28 04:31:50|4215.22|4214.62|4215.47|4214.87|4215.47|4214.87|4215.22|4214.62|13
1651120320000|2022-04-28 04:32:00|4215.72|4215.12|4215.47|4214.87|4215.72|4215.12|4215.47|4214.87|24
1651120340000|2022-04-28 04:32:20|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|8
1651120350000|2022-04-28 04:32:30|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|5
1651120360000|2022-04-28 04:32:40|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|8
1651120380000|2022-04-28 04:33:00|4215.97|4215.37|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|23
1651120390000|2022-04-28 04:33:10|4215.97|4215.37|4215.47|4214.87|4215.97|4215.37|4215.47|4214.87|18
1651120400000|2022-04-28 04:33:20|4215.34|4214.74|4215.22|4214.62|4215.34|4214.74|4215.22|4214.62|3
1651120410000|2022-04-28 04:33:30|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|7
1651120430000|2022-04-28 04:33:50|||||||||4
1651120450000|2022-04-28 04:34:10|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|1
1651120460000|2022-04-28 04:34:20|4215.47|4214.87|4215.59|4214.99|4215.59|4214.99|4215.47|4214.87|6
1651120470000|2022-04-28 04:34:30|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|0
1651120480000|2022-04-28 04:34:40|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|8
1651120500000|2022-04-28 04:35:00|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|14
1651120520000|2022-04-28 04:35:20|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|3
1651120530000|2022-04-28 04:35:30|4215.84|4215.24|4215.84|4215.24|4215.97|4215.37|4215.72|4215.12|2
1651120540000|2022-04-28 04:35:40|4215.97|4215.37|4215.84|4215.24|4215.97|4215.37|4215.84|4215.24|1
1651120560000|2022-04-28 04:36:00|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|1
1651120570000|2022-04-28 04:36:10|||||||||1
1651120580000|2022-04-28 04:36:20|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|14
1651120590000|2022-04-28 04:36:30|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|17
1651120600000|2022-04-28 04:36:40|||||||||16
1651120610000|2022-04-28 04:36:50|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|2
1651120620000|2022-04-28 04:37:00|4215.72|4215.12|4215.72|4215.12|4215.97|4215.37|4215.72|4215.12|15
1651120630000|2022-04-28 04:37:10|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|1
1651120640000|2022-04-28 04:37:20|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|1
1651120650000|2022-04-28 04:37:30|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|1
1651120670000|2022-04-28 04:37:50|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.59|4214.99|6
1651120690000|2022-04-28 04:38:10|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|10
1651120710000|2022-04-28 04:38:30|4216.09|4215.49|4215.97|4215.37|4216.22|4215.62|4215.97|4215.37|11
1651120720000|2022-04-28 04:38:40|||||||||1
1651120730000|2022-04-28 04:38:50|||||||||7
1651120740000|2022-04-28 04:39:00|4215.59|4214.99|4215.72|4215.12|4215.72|4215.12|4215.34|4214.74|38
1651120760000|2022-04-28 04:39:20|4215.84|4215.24|4215.72|4215.12|4215.84|4215.24|4215.72|4215.12|7
1651120770000|2022-04-28 04:39:30|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|6
1651120780000|2022-04-28 04:39:40|||||||||1
1651120790000|2022-04-28 04:39:50|4216.09|4215.49|4216.09|4215.49|4216.09|4215.49|4216.09|4215.49|4
1651120800000|2022-04-28 04:40:00|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|7
1651120810000|2022-04-28 04:40:10|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|4215.84|4215.24|1
1651120820000|2022-04-28 04:40:20|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|0
1651120830000|2022-04-28 04:40:30|4215.84|4215.24|4215.59|4214.99|4215.84|4215.24|4215.59|4214.99|3
1651120860000|2022-04-28 04:41:00|4215.72|4215.12|4215.72|4215.12|4215.72|4215.12|4215.47|4214.87|10
1651120870000|2022-04-28 04:41:10|4215.59|4214.99|4215.59|4214.99|4215.59|4214.99|4215.59|4214.99|0
1651120880000|2022-04-28 04:41:20|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|4215.47|4214.87|0
1651120890000|2022-04-28 04:41:30|4215.72|4215.12|4216.09|4215.49|4216.09|4215.49|4215.72|4215.12|15
1651120900000|2022-04-28 04:41:40|4216.22|4215.62|4216.09|4215.49|4216.22|4215.62|4216.09|4215.49|5
1651120910000|2022-04-28 04:41:50|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|0
1651120920000|2022-04-28 04:42:00|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|25
1651120930000|2022-04-28 04:42:10|4216.59|4215.99|4216.47|4215.87|4216.59|4215.99|4216.47|4215.87|5
1651120960000|2022-04-28 04:42:40|||||||||13
1651120970000|2022-04-28 04:42:50|4216.72|4216.12|4216.72|4216.12|4216.84|4216.24|4216.72|4216.12|8
1651120980000|2022-04-28 04:43:00|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|1
1651120990000|2022-04-28 04:43:10|4216.84|4216.24|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|19
1651121000000|2022-04-28 04:43:20|4217.22|4216.62|4217.22|4216.62|4217.47|4216.87|4217.09|4216.49|48
1651121010000|2022-04-28 04:43:30|4217.34|4216.74|4217.72|4217.12|4217.97|4217.37|4217.34|4216.74|73
1651121020000|2022-04-28 04:43:40|4217.84|4217.24|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|51
1651121030000|2022-04-28 04:43:50|4217.59|4216.99|4217.47|4216.87|4217.59|4216.99|4217.47|4216.87|9
1651121040000|2022-04-28 04:44:00|4217.59|4216.99|4217.97|4217.37|4217.97|4217.37|4217.59|4216.99|10
1651121050000|2022-04-28 04:44:10|||||||||5
1651121070000|2022-04-28 04:44:30|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|12
1651121080000|2022-04-28 04:44:40|||||||||1
1651121090000|2022-04-28 04:44:50|4217.72|4217.12|4217.84|4217.24|4217.97|4217.37|4217.72|4217.12|10
1651121100000|2022-04-28 04:45:00|4217.72|4217.12|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|4
1651121110000|2022-04-28 04:45:10|||||||||1
1651121120000|2022-04-28 04:45:20|||||||||3
1651121150000|2022-04-28 04:45:50|||||||||2
1651121170000|2022-04-28 04:46:10|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|19
1651121190000|2022-04-28 04:46:30|4218.47|4217.87|4218.84|4218.24|4218.97|4218.37|4218.47|4217.87|108
1651121200000|2022-04-28 04:46:40|4218.97|4218.37|4218.84|4218.24|4218.97|4218.37|4218.72|4218.12|5
1651121210000|2022-04-28 04:46:50|4218.97|4218.37|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|4
1651121220000|2022-04-28 04:47:00|4218.97|4218.37|4218.84|4218.24|4218.97|4218.37|4218.72|4218.12|28
1651121230000|2022-04-28 04:47:10|4218.72|4218.12|4218.97|4218.37|4219.22|4218.62|4218.72|4218.12|38
1651121240000|2022-04-28 04:47:20|4219.09|4218.49|4219.22|4218.62|4219.47|4218.87|4219.09|4218.49|42
1651121250000|2022-04-28 04:47:30|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4
1651121260000|2022-04-28 04:47:40|||||||||5
1651121270000|2022-04-28 04:47:50|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|8
1651121280000|2022-04-28 04:48:00|||||||||2
1651121290000|2022-04-28 04:48:10|4219.34|4218.74|4219.34|4218.74|4219.47|4218.87|4219.22|4218.62|13
1651121300000|2022-04-28 04:48:20|4219.22|4218.62|4219.22|4218.62|4219.47|4218.87|4219.22|4218.62|36
1651121310000|2022-04-28 04:48:30|4219.47|4218.87|4219.22|4218.62|4219.47|4218.87|4219.22|4218.62|11
1651121320000|2022-04-28 04:48:40|4219.09|4218.49|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|21
1651121330000|2022-04-28 04:48:50|4219.22|4218.62|4218.72|4218.12|4219.22|4218.62|4218.72|4218.12|15
1651121340000|2022-04-28 04:49:00|||||||||5
1651121350000|2022-04-28 04:49:10|||||||||1
1651121360000|2022-04-28 04:49:20|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|5
1651121370000|2022-04-28 04:49:30|||||||||1
1651121380000|2022-04-28 04:49:40|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|20
1651121400000|2022-04-28 04:50:00|4219.72|4219.12|4219.47|4218.87|4219.72|4219.12|4219.47|4218.87|28
1651121410000|2022-04-28 04:50:10|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|9
1651121420000|2022-04-28 04:50:20|4219.47|4218.87|4219.47|4218.87|4219.59|4218.99|4219.47|4218.87|9
1651121430000|2022-04-28 04:50:30|4219.72|4219.12|4219.72|4219.12|4219.84|4219.24|4219.72|4219.12|18
1651121440000|2022-04-28 04:50:40|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|7
1651121450000|2022-04-28 04:50:50|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|4
1651121460000|2022-04-28 04:51:00|4219.34|4218.74|4219.22|4218.62|4219.34|4218.74|4219.09|4218.49|10
1651121470000|2022-04-28 04:51:10|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|1
1651121480000|2022-04-28 04:51:20|4219.09|4218.49|4219.09|4218.49|4219.34|4218.74|4218.97|4218.37|7
1651121490000|2022-04-28 04:51:30|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|3
1651121500000|2022-04-28 04:51:40|4219.47|4218.87|4219.34|4218.74|4219.47|4218.87|4219.34|4218.74|18
1651121510000|2022-04-28 04:51:50|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|2
1651121520000|2022-04-28 04:52:00|||||||||7
1651121530000|2022-04-28 04:52:10|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|9
1651121540000|2022-04-28 04:52:20|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|5
1651121550000|2022-04-28 04:52:30|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|3
1651121560000|2022-04-28 04:52:40|4219.09|4218.49|4218.97|4218.37|4219.09|4218.49|4218.97|4218.37|2
1651121570000|2022-04-28 04:52:50|||||||||2
1651121580000|2022-04-28 04:53:00|||||||||4
1651121590000|2022-04-28 04:53:10|4219.09|4218.49|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|9
1651121610000|2022-04-28 04:53:30|||||||||2
1651121620000|2022-04-28 04:53:40|4219.09|4218.49|4219.09|4218.49|4219.09|4218.49|4218.97|4218.37|5
1651121630000|2022-04-28 04:53:50|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|3
1651121640000|2022-04-28 04:54:00|4218.84|4218.24|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|5
1651121650000|2022-04-28 04:54:10|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4
1651121660000|2022-04-28 04:54:20|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|7
1651121670000|2022-04-28 04:54:30|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|15
1651121680000|2022-04-28 04:54:40|4219.09|4218.49|4219.09|4218.49|4219.22|4218.62|4218.97|4218.37|5
1651121690000|2022-04-28 04:54:50|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|0
1651121700000|2022-04-28 04:55:00|4219.09|4218.49|4219.47|4218.87|4219.47|4218.87|4218.97|4218.37|22
1651121710000|2022-04-28 04:55:10|||||||||7
1651121720000|2022-04-28 04:55:20|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|7
1651121740000|2022-04-28 04:55:40|4219.34|4218.74|4219.22|4218.62|4219.34|4218.74|4218.97|4218.37|9
1651121760000|2022-04-28 04:56:00|||||||||15
1651121770000|2022-04-28 04:56:10|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|11
1651121800000|2022-04-28 04:56:40|4219.59|4218.99|4219.47|4218.87|4219.59|4218.99|4219.47|4218.87|19
1651121810000|2022-04-28 04:56:50|4219.72|4219.12|4219.47|4218.87|4219.72|4219.12|4219.47|4218.87|20
1651121820000|2022-04-28 04:57:00|4219.59|4218.99|4219.72|4219.12|4219.72|4219.12|4219.59|4218.99|0
1651121830000|2022-04-28 04:57:10|4219.59|4218.99|4219.72|4219.12|4219.72|4219.12|4219.59|4218.99|2
1651121840000|2022-04-28 04:57:20|4219.59|4218.99|4219.59|4218.99|4219.59|4218.99|4219.59|4218.99|4
1651121850000|2022-04-28 04:57:30|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|0
1651121860000|2022-04-28 04:57:40|4219.72|4219.12|4219.72|4219.12|4219.84|4219.24|4219.72|4219.12|7
1651121870000|2022-04-28 04:57:50|||||||||2
1651121880000|2022-04-28 04:58:00|4219.59|4218.99|4219.22|4218.62|4219.59|4218.99|4219.22|4218.62|10
1651121890000|2022-04-28 04:58:10|4219.34|4218.74|4219.47|4218.87|4219.47|4218.87|4219.34|4218.74|4
1651121900000|2022-04-28 04:58:20|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|4219.59|4218.99|12
1651121920000|2022-04-28 04:58:40|4219.59|4218.99|4219.72|4219.12|4219.72|4219.12|4219.59|4218.99|7
1651121940000|2022-04-28 04:59:00|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|12
1651121950000|2022-04-28 04:59:10|4219.72|4219.12|4219.84|4219.24|4219.84|4219.24|4219.72|4219.12|9
1651121960000|2022-04-28 04:59:20|4219.72|4219.12|4219.97|4219.37|4219.97|4219.37|4219.72|4219.12|1
1651121970000|2022-04-28 04:59:30|4219.84|4219.24|4219.97|4219.37|4219.97|4219.37|4219.84|4219.24|12
1651121980000|2022-04-28 04:59:40|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|4219.72|4219.12|5
1651122000000|2022-04-28 05:00:00|4219.59|4218.99|4219.34|4218.74|4219.59|4218.99|4219.22|4218.62|28
1651122010000|2022-04-28 05:00:10|4219.22|4218.62|4218.97|4218.37|4219.47|4218.87|4218.97|4218.37|13
1651122020000|2022-04-28 05:00:20|4219.22|4218.62|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|20
1651122030000|2022-04-28 05:00:30|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|12
1651122040000|2022-04-28 05:00:40|4219.09|4218.49|4219.09|4218.49|4219.22|4218.62|4219.09|4218.49|9
1651122050000|2022-04-28 05:00:50|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.09|4218.49|1
1651122060000|2022-04-28 05:01:00|4219.47|4218.87|4218.72|4218.12|4219.47|4218.87|4218.72|4218.12|32
1651122080000|2022-04-28 05:01:20|4218.47|4217.87|4217.97|4217.37|4218.47|4217.87|4217.97|4217.37|34
1651122090000|2022-04-28 05:01:30|4217.72|4217.12|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|27
1651122100000|2022-04-28 05:01:40|4217.59|4216.99|4217.72|4217.12|4217.72|4217.12|4217.47|4216.87|20
1651122110000|2022-04-28 05:01:50|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|3
1651122120000|2022-04-28 05:02:00|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|15
1651122130000|2022-04-28 05:02:10|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|33
1651122140000|2022-04-28 05:02:20|4217.72|4217.12|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|8
1651122150000|2022-04-28 05:02:30|4217.84|4217.24|4217.84|4217.24|4217.84|4217.24|4217.72|4217.12|0
1651122160000|2022-04-28 05:02:40|4217.72|4217.12|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|2
1651122170000|2022-04-28 05:02:50|4218.09|4217.49|4218.22|4217.62|4218.22|4217.62|4217.97|4217.37|14
1651122180000|2022-04-28 05:03:00|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4217.97|4217.37|21
1651122190000|2022-04-28 05:03:10|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|8
1651122200000|2022-04-28 05:03:20|4217.97|4217.37|4217.97|4217.37|4218.22|4217.62|4217.72|4217.12|16
1651122210000|2022-04-28 05:03:30|4218.09|4217.49|4218.09|4217.49|4218.09|4217.49|4217.97|4217.37|3
1651122220000|2022-04-28 05:03:40|4217.97|4217.37|4217.97|4217.37|4218.09|4217.49|4217.72|4217.12|10
1651122230000|2022-04-28 05:03:50|4218.09|4217.49|4218.09|4217.49|4218.09|4217.49|4217.97|4217.37|2
1651122240000|2022-04-28 05:04:00|4218.22|4217.62|4218.84|4218.24|4218.97|4218.37|4217.97|4217.37|41
1651122250000|2022-04-28 05:04:10|4218.97|4218.37|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|25
1651122260000|2022-04-28 05:04:20|4218.47|4217.87|4218.59|4217.99|4218.72|4218.12|4218.47|4217.87|15
1651122270000|2022-04-28 05:04:30|4218.47|4217.87|4218.59|4217.99|4218.72|4218.12|4218.47|4217.87|2
1651122280000|2022-04-28 05:04:40|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|0
1651122290000|2022-04-28 05:04:50|4218.72|4218.12|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|14
1651122300000|2022-04-28 05:05:00|4218.84|4218.24|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|23
1651122310000|2022-04-28 05:05:10|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|9
1651122320000|2022-04-28 05:05:20|4218.59|4217.99|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|5
1651122350000|2022-04-28 05:05:50|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|7
1651122360000|2022-04-28 05:06:00|4218.72|4218.12|4218.97|4218.37|4218.97|4218.37|4218.59|4217.99|17
1651122370000|2022-04-28 05:06:10|4218.72|4218.12|4218.84|4218.24|4218.84|4218.24|4218.72|4218.12|6
1651122380000|2022-04-28 05:06:20|4218.97|4218.37|4218.97|4218.37|4219.09|4218.49|4218.97|4218.37|12
1651122390000|2022-04-28 05:06:30|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.59|4217.99|7
1651122400000|2022-04-28 05:06:40|4218.84|4218.24|4218.84|4218.24|4218.84|4218.24|4218.84|4218.24|2
1651122410000|2022-04-28 05:06:50|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|0
1651122420000|2022-04-28 05:07:00|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|5
1651122430000|2022-04-28 05:07:10|4218.34|4217.74|4218.34|4217.74|4218.34|4217.74|4218.34|4217.74|8
1651122440000|2022-04-28 05:07:20|4218.22|4217.62|4218.47|4217.87|4218.47|4217.87|4218.22|4217.62|41
1651122450000|2022-04-28 05:07:30|4218.72|4218.12|4218.59|4217.99|4218.72|4218.12|4218.47|4217.87|6
1651122460000|2022-04-28 05:07:40|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|2
1651122470000|2022-04-28 05:07:50|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|6
1651122480000|2022-04-28 05:08:00|4218.09|4217.49|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|7
1651122490000|2022-04-28 05:08:10|4218.09|4217.49|4218.22|4217.62|4218.22|4217.62|4218.09|4217.49|4
1651122500000|2022-04-28 05:08:20|4218.34|4217.74|4218.47|4217.87|4218.47|4217.87|4218.34|4217.74|3
1651122510000|2022-04-28 05:08:30|||||||||2
1651122520000|2022-04-28 05:08:40|4218.59|4217.99|4218.47|4217.87|4218.59|4217.99|4218.47|4217.87|1
1651122530000|2022-04-28 05:08:50|4218.59|4217.99|4218.47|4217.87|4218.59|4217.99|4218.47|4217.87|0
1651122540000|2022-04-28 05:09:00|4218.59|4217.99|4218.47|4217.87|4218.59|4217.99|4218.47|4217.87|1
1651122560000|2022-04-28 05:09:20|4218.22|4217.62|4218.22|4217.62|4218.34|4217.74|4218.22|4217.62|22
1651122570000|2022-04-28 05:09:30|4218.47|4217.87|4218.97|4218.37|4218.97|4218.37|4218.47|4217.87|15
1651122580000|2022-04-28 05:09:40|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|22
1651122590000|2022-04-28 05:09:50|4219.09|4218.49|4219.09|4218.49|4219.22|4218.62|4219.09|4218.49|9
1651122600000|2022-04-28 05:10:00|4218.97|4218.37|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|37
1651122610000|2022-04-28 05:10:10|4218.72|4218.12|4218.97|4218.37|4219.09|4218.49|4218.72|4218.12|20
1651122620000|2022-04-28 05:10:20|4218.84|4218.24|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|1
1651122630000|2022-04-28 05:10:30|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|3
1651122640000|2022-04-28 05:10:40|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.59|4217.99|1
1651122650000|2022-04-28 05:10:50|4218.47|4217.87|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|12
1651122660000|2022-04-28 05:11:00|4218.84|4218.24|4218.72|4218.12|4218.84|4218.24|4218.72|4218.12|3
1651122670000|2022-04-28 05:11:10|||||||||1
1651122680000|2022-04-28 05:11:20|||||||||9
1651122690000|2022-04-28 05:11:30|4218.59|4217.99|4218.59|4217.99|4218.59|4217.99|4218.47|4217.87|34
1651122700000|2022-04-28 05:11:40|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|2
1651122720000|2022-04-28 05:12:00|4218.34|4217.74|4218.47|4217.87|4218.47|4217.87|4218.34|4217.74|9
1651122730000|2022-04-28 05:12:10|4218.34|4217.74|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|9
1651122740000|2022-04-28 05:12:20|4218.34|4217.74|4218.22|4217.62|4218.34|4217.74|4218.22|4217.62|6
1651122760000|2022-04-28 05:12:40|||||||||1
1651122780000|2022-04-28 05:13:00|4218.34|4217.74|4218.97|4218.37|4218.97|4218.37|4218.22|4217.62|22
1651122790000|2022-04-28 05:13:10|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|12
1651122800000|2022-04-28 05:13:20|4219.34|4218.74|4219.22|4218.62|4219.34|4218.74|4219.22|4218.62|21
1651122820000|2022-04-28 05:13:40|4219.09|4218.49|4218.97|4218.37|4219.22|4218.62|4218.97|4218.37|15
1651122830000|2022-04-28 05:13:50|4218.84|4218.24|4218.72|4218.12|4218.84|4218.24|4218.72|4218.12|1
1651122840000|2022-04-28 05:14:00|4218.59|4217.99|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|0
1651122850000|2022-04-28 05:14:10|4218.22|4217.62|4218.59|4217.99|4218.72|4218.12|4218.22|4217.62|18
1651122860000|2022-04-28 05:14:20|4218.47|4217.87|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|9
1651122870000|2022-04-28 05:14:30|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|5
1651122880000|2022-04-28 05:14:40|4218.59|4217.99|4218.97|4218.37|4218.97|4218.37|4218.59|4217.99|6
1651122890000|2022-04-28 05:14:50|4218.84|4218.24|4219.09|4218.49|4219.09|4218.49|4218.84|4218.24|5
1651122900000|2022-04-28 05:15:00|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|5
1651122910000|2022-04-28 05:15:10|||||||||8
1651122920000|2022-04-28 05:15:20|4218.97|4218.37|4219.09|4218.49|4219.22|4218.62|4218.97|4218.37|19
1651122930000|2022-04-28 05:15:30|4219.22|4218.62|4219.22|4218.62|4219.34|4218.74|4218.97|4218.37|13
1651122940000|2022-04-28 05:15:40|4218.97|4218.37|4218.84|4218.24|4218.97|4218.37|4218.84|4218.24|22
1651122950000|2022-04-28 05:15:50|4218.72|4218.12|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|3
1651122960000|2022-04-28 05:16:00|4218.59|4217.99|4218.22|4217.62|4218.59|4217.99|4218.22|4217.62|37
1651122970000|2022-04-28 05:16:10|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|152
1651122980000|2022-04-28 05:16:20|4218.09|4217.49|4218.22|4217.62|4218.22|4217.62|4218.09|4217.49|9
1651122990000|2022-04-28 05:16:30|4217.97|4217.37|4218.34|4217.74|4218.47|4217.87|4217.97|4217.37|18
1651123000000|2022-04-28 05:16:40|4218.47|4217.87|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|0
1651123010000|2022-04-28 05:16:50|||||||||1
1651123020000|2022-04-28 05:17:00|4217.97|4217.37|4218.22|4217.62|4218.22|4217.62|4217.97|4217.37|14
1651123030000|2022-04-28 05:17:10|4217.97|4217.37|4217.97|4217.37|4218.09|4217.49|4217.97|4217.37|6
1651123040000|2022-04-28 05:17:20|4217.72|4217.12|4217.47|4216.87|4217.72|4217.12|4217.47|4216.87|27
1651123050000|2022-04-28 05:17:30|4217.59|4216.99|4217.97|4217.37|4218.09|4217.49|4217.59|4216.99|76
1651123060000|2022-04-28 05:17:40|4217.84|4217.24|4217.72|4217.12|4217.84|4217.24|4217.47|4216.87|11
1651123070000|2022-04-28 05:17:50|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|1
1651123080000|2022-04-28 05:18:00|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|14
1651123090000|2022-04-28 05:18:10|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|4
1651123100000|2022-04-28 05:18:20|4218.09|4217.49|4218.22|4217.62|4218.22|4217.62|4218.09|4217.49|4
1651123110000|2022-04-28 05:18:30|4218.34|4217.74|4218.59|4217.99|4218.59|4217.99|4218.22|4217.62|19
1651123120000|2022-04-28 05:18:40|4218.72|4218.12|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|16
1651123130000|2022-04-28 05:18:50|||||||||2
1651123140000|2022-04-28 05:19:00|4218.84|4218.24|4218.59|4217.99|4218.84|4218.24|4218.59|4217.99|16
1651123150000|2022-04-28 05:19:10|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.22|4217.62|8
1651123160000|2022-04-28 05:19:20|4218.34|4217.74|4218.22|4217.62|4218.34|4217.74|4218.09|4217.49|0
1651123170000|2022-04-28 05:19:30|||||||||3
1651123180000|2022-04-28 05:19:40|4217.97|4217.37|4218.22|4217.62|4218.22|4217.62|4217.97|4217.37|12
1651123190000|2022-04-28 05:19:50|4218.34|4217.74|4218.47|4217.87|4218.47|4217.87|4218.34|4217.74|8
1651123200000|2022-04-28 05:20:00|4218.59|4217.99|4218.47|4217.87|4218.59|4217.99|4218.47|4217.87|12
1651123210000|2022-04-28 05:20:10|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|4217.72|4217.12|100
1651123220000|2022-04-28 05:20:20|||||||||4
1651123230000|2022-04-28 05:20:30|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|17
1651123260000|2022-04-28 05:21:00|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|12
1651123270000|2022-04-28 05:21:10|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|9
1651123280000|2022-04-28 05:21:20|||||||||1
1651123300000|2022-04-28 05:21:40|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|8
1651123310000|2022-04-28 05:21:50|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|7
1651123330000|2022-04-28 05:22:10|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|43
1651123340000|2022-04-28 05:22:20|||||||||1
1651123350000|2022-04-28 05:22:30|||||||||18
1651123370000|2022-04-28 05:22:50|||||||||6
1651123380000|2022-04-28 05:23:00|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.09|4217.49|12
1651123390000|2022-04-28 05:23:10|4217.97|4217.37|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|2
1651123410000|2022-04-28 05:23:30|4217.47|4216.87|4218.22|4217.62|4218.59|4217.99|4217.47|4216.87|268
1651123420000|2022-04-28 05:23:40|4217.97|4217.37|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|12
1651123440000|2022-04-28 05:24:00|4217.84|4217.24|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|45
1651123450000|2022-04-28 05:24:10|4217.47|4216.87|4217.59|4216.99|4217.59|4216.99|4217.47|4216.87|34
1651123460000|2022-04-28 05:24:20|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|4217.47|4216.87|2
1651123470000|2022-04-28 05:24:30|4217.84|4217.24|4217.34|4216.74|4217.84|4217.24|4217.22|4216.62|28
1651123480000|2022-04-28 05:24:40|4217.47|4216.87|4217.22|4216.62|4217.47|4216.87|4216.97|4216.37|27
1651123490000|2022-04-28 05:24:50|4216.97|4216.37|4217.22|4216.62|4217.22|4216.62|4216.97|4216.37|10
1651123500000|2022-04-28 05:25:00|4216.97|4216.37|4217.09|4216.49|4217.22|4216.62|4216.97|4216.37|5
1651123510000|2022-04-28 05:25:10|4216.97|4216.37|4216.97|4216.37|4217.09|4216.49|4216.72|4216.12|20
1651123520000|2022-04-28 05:25:20|4216.72|4216.12|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|18
1651123530000|2022-04-28 05:25:30|4217.22|4216.62|4216.97|4216.37|4217.22|4216.62|4216.97|4216.37|6
1651123540000|2022-04-28 05:25:40|4216.84|4216.24|4216.97|4216.37|4217.09|4216.49|4216.72|4216.12|17
1651123550000|2022-04-28 05:25:50|4216.72|4216.12|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|25
1651123560000|2022-04-28 05:26:00|4216.72|4216.12|4216.97|4216.37|4216.97|4216.37|4216.72|4216.12|18
1651123570000|2022-04-28 05:26:10|4217.09|4216.49|4217.09|4216.49|4217.09|4216.49|4217.09|4216.49|2
1651123580000|2022-04-28 05:26:20|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|0
1651123590000|2022-04-28 05:26:30|4217.72|4217.12|4217.97|4217.37|4217.97|4217.37|4217.47|4216.87|19
1651123600000|2022-04-28 05:26:40|||||||||1
1651123610000|2022-04-28 05:26:50|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|11
1651123620000|2022-04-28 05:27:00|4218.34|4217.74|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|27
1651123630000|2022-04-28 05:27:10|4218.34|4217.74|4218.72|4218.12|4218.72|4218.12|4218.34|4217.74|12
1651123640000|2022-04-28 05:27:20|4218.59|4217.99|4218.97|4218.37|4218.97|4218.37|4218.59|4217.99|6
1651123650000|2022-04-28 05:27:30|4219.22|4218.62|4219.47|4218.87|4219.47|4218.87|4218.97|4218.37|29
1651123660000|2022-04-28 05:27:40|||||||||4
1651123670000|2022-04-28 05:27:50|4219.72|4219.12|4219.97|4219.37|4219.97|4219.37|4219.72|4219.12|19
1651123680000|2022-04-28 05:28:00|4219.72|4219.12|4219.47|4218.87|4219.84|4219.24|4219.47|4218.87|25
1651123690000|2022-04-28 05:28:10|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|3
1651123700000|2022-04-28 05:28:20|4218.97|4218.37|4219.22|4218.62|4219.22|4218.62|4218.97|4218.37|12
1651123710000|2022-04-28 05:28:30|4218.97|4218.37|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|11
1651123720000|2022-04-28 05:28:40|4218.59|4217.99|4218.22|4217.62|4218.72|4218.12|4218.22|4217.62|5
1651123730000|2022-04-28 05:28:50|4218.09|4217.49|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|4
1651123740000|2022-04-28 05:29:00|4217.84|4217.24|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|0
1651123750000|2022-04-28 05:29:10|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|4217.97|4217.37|12
1651123760000|2022-04-28 05:29:20|4218.22|4217.62|4218.84|4218.24|4218.84|4218.24|4218.22|4217.62|20
1651123770000|2022-04-28 05:29:30|4218.97|4218.37|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|1
1651123780000|2022-04-28 05:29:40|4218.59|4217.99|4218.59|4217.99|4218.59|4217.99|4218.59|4217.99|11
1651123790000|2022-04-28 05:29:50|4218.47|4217.87|4219.34|4218.74|4219.34|4218.74|4218.47|4217.87|15
1651123800000|2022-04-28 05:30:00|4219.47|4218.87|4219.84|4219.24|4220.22|4219.62|4219.34|4218.74|44
1651123810000|2022-04-28 05:30:10|4219.72|4219.12|4219.84|4219.24|4219.97|4219.37|4219.72|4219.12|8
1651123820000|2022-04-28 05:30:20|4219.97|4219.37|4219.72|4219.12|4219.97|4219.37|4219.72|4219.12|18
1651123830000|2022-04-28 05:30:30|4219.47|4218.87|4219.22|4218.62|4219.47|4218.87|4219.22|4218.62|26
1651123840000|2022-04-28 05:30:40|4219.09|4218.49|4218.97|4218.37|4219.09|4218.49|4218.97|4218.37|8
1651123850000|2022-04-28 05:30:50|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.84|4218.24|1
1651123860000|2022-04-28 05:31:00|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.84|4218.24|6
1651123870000|2022-04-28 05:31:10|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|5
1651123880000|2022-04-28 05:31:20|4218.47|4217.87|4218.47|4217.87|4218.59|4217.99|4218.47|4217.87|8
1651123890000|2022-04-28 05:31:30|4218.59|4217.99|4218.84|4218.24|4218.97|4218.37|4218.59|4217.99|3
1651123900000|2022-04-28 05:31:40|4218.72|4218.12|4219.09|4218.49|4219.22|4218.62|4218.72|4218.12|16
1651123910000|2022-04-28 05:31:50|4219.22|4218.62|4218.84|4218.24|4219.22|4218.62|4218.72|4218.12|0
1651123920000|2022-04-28 05:32:00|4218.72|4218.12|4218.22|4217.62|4218.72|4218.12|4218.22|4217.62|7
1651123930000|2022-04-28 05:32:10|4218.47|4217.87|4218.84|4218.24|4218.84|4218.24|4218.47|4217.87|20
1651123940000|2022-04-28 05:32:20|4218.97|4218.37|4218.97|4218.37|4219.22|4218.62|4218.72|4218.12|74
1651123950000|2022-04-28 05:32:30|4218.72|4218.12|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|16
1651123960000|2022-04-28 05:32:40|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.84|4218.24|18
1651123970000|2022-04-28 05:32:50|4218.72|4218.12|4218.47|4217.87|4218.72|4218.12|4218.47|4217.87|7
1651123980000|2022-04-28 05:33:00|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.72|4217.12|46
1651123990000|2022-04-28 05:33:10|4217.84|4217.24|4217.72|4217.12|4217.84|4217.24|4217.72|4217.12|5
1651124000000|2022-04-28 05:33:20|4217.97|4217.37|4218.09|4217.49|4218.09|4217.49|4217.97|4217.37|6
1651124010000|2022-04-28 05:33:30|4217.97|4217.37|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|3
1651124020000|2022-04-28 05:33:40|4218.22|4217.62|4218.09|4217.49|4218.22|4217.62|4217.97|4217.37|9
1651124030000|2022-04-28 05:33:50|4218.22|4217.62|4218.09|4217.49|4218.22|4217.62|4217.97|4217.37|0
1651124040000|2022-04-28 05:34:00|4217.97|4217.37|4218.22|4217.62|4218.22|4217.62|4217.97|4217.37|0
1651124050000|2022-04-28 05:34:10|4218.34|4217.74|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|8
1651124060000|2022-04-28 05:34:20|4218.34|4217.74|4218.47|4217.87|4218.47|4217.87|4218.34|4217.74|5
1651124070000|2022-04-28 05:34:30|4218.22|4217.62|4218.34|4217.74|4218.34|4217.74|4218.22|4217.62|3
1651124080000|2022-04-28 05:34:40|4218.47|4217.87|4218.22|4217.62|4218.47|4217.87|4218.22|4217.62|10
1651124090000|2022-04-28 05:34:50|4218.47|4217.87|4218.97|4218.37|4218.97|4218.37|4218.22|4217.62|24
1651124100000|2022-04-28 05:35:00|4219.09|4218.49|4219.47|4218.87|4219.47|4218.87|4218.97|4218.37|2
1651124110000|2022-04-28 05:35:10|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|5
1651124120000|2022-04-28 05:35:20|4219.47|4218.87|4219.72|4219.12|4219.97|4219.37|4219.47|4218.87|33
1651124130000|2022-04-28 05:35:30|4219.97|4219.37|4219.72|4219.12|4219.97|4219.37|4219.72|4219.12|8
1651124140000|2022-04-28 05:35:40|4220.22|4219.62|4219.97|4219.37|4220.22|4219.62|4219.97|4219.37|35
1651124150000|2022-04-28 05:35:50|4219.22|4218.62|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|81
1651124160000|2022-04-28 05:36:00|4219.22|4218.62|4218.72|4218.12|4219.22|4218.62|4218.47|4217.87|23
1651124170000|2022-04-28 05:36:10|4218.47|4217.87|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|9
1651124180000|2022-04-28 05:36:20|4218.47|4217.87|4218.59|4217.99|4218.97|4218.37|4218.22|4217.62|102
1651124190000|2022-04-28 05:36:30|4218.72|4218.12|4218.72|4218.12|4218.72|4218.12|4218.59|4217.99|0
1651124200000|2022-04-28 05:36:40|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|4218.47|4217.87|2
1651124210000|2022-04-28 05:36:50|4218.59|4217.99|4218.84|4218.24|4218.84|4218.24|4218.59|4217.99|9
1651124220000|2022-04-28 05:37:00|4218.97|4218.37|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|2
1651124230000|2022-04-28 05:37:10|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|1
1651124240000|2022-04-28 05:37:20|4219.47|4218.87|4219.47|4218.87|4219.47|4218.87|4219.22|4218.62|25
1651124250000|2022-04-28 05:37:30|4219.72|4219.12|4219.72|4219.12|4219.84|4219.24|4219.72|4219.12|3
1651124260000|2022-04-28 05:37:40|4219.97|4219.37|4220.47|4219.87|4220.47|4219.87|4219.97|4219.37|19
1651124270000|2022-04-28 05:37:50|4220.97|4220.37|4220.97|4220.37|4220.97|4220.37|4220.97|4220.37|58
1651124280000|2022-04-28 05:38:00|4220.72|4220.12|4220.72|4220.12|4220.72|4220.12|4220.72|4220.12|14
1651124290000|2022-04-28 05:38:10|4220.84|4220.24|4220.97|4220.37|4221.22|4220.62|4220.84|4220.24|41
1651124300000|2022-04-28 05:38:20|4220.72|4220.12|4220.72|4220.12|4220.84|4220.24|4220.47|4219.87|15
1651124310000|2022-04-28 05:38:30|4220.59|4219.99|4220.47|4219.87|4220.72|4220.12|4220.47|4219.87|17
1651124320000|2022-04-28 05:38:40|4220.22|4219.62|4220.47|4219.87|4220.47|4219.87|4220.22|4219.62|15
1651124330000|2022-04-28 05:38:50|4220.22|4219.62|4219.97|4219.37|4220.22|4219.62|4219.97|4219.37|9
1651124340000|2022-04-28 05:39:00|4220.09|4219.49|4219.72|4219.12|4220.09|4219.49|4219.72|4219.12|55
1651124350000|2022-04-28 05:39:10|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|4219.22|4218.62|11
1651124360000|2022-04-28 05:39:20|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|4218.22|4217.62|44
1651124370000|2022-04-28 05:39:30|4217.97|4217.37|4217.72|4217.12|4217.97|4217.37|4217.47|4216.87|63
1651124380000|2022-04-28 05:39:40|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.72|4217.12|6
1651124390000|2022-04-28 05:39:50|4218.09|4217.49|4218.22|4217.62|4218.22|4217.62|4217.97|4217.37|13
1651124400000|2022-04-28 05:40:00|4218.09|4217.49|4218.47|4217.87|4218.72|4218.12|4217.97|4217.37|24
1651124410000|2022-04-28 05:40:10|4218.34|4217.74|4218.47|4217.87|4218.59|4217.99|4218.34|4217.74|7
1651124420000|2022-04-28 05:40:20|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|3
1651124430000|2022-04-28 05:40:30|4217.84|4217.24|4217.97|4217.37|4217.97|4217.37|4217.84|4217.24|23
1651124440000|2022-04-28 05:40:40|4218.22|4217.62|4217.97|4217.37|4218.22|4217.62|4217.97|4217.37|4
1651124450000|2022-04-28 05:40:50|4217.72|4217.12|4217.72|4217.12|4217.97|4217.37|4217.72|4217.12|17
1651124460000|2022-04-28 05:41:00|4217.22|4216.62|4217.22|4216.62|4217.22|4216.62|4216.84|4216.24|76
1651124470000|2022-04-28 05:41:10|4216.97|4216.37|4216.97|4216.37|4217.09|4216.49|4216.72|4216.12|9
1651124480000|2022-04-28 05:41:20|4216.84|4216.24|4216.84|4216.24|4216.97|4216.37|4216.72|4216.12|15
1651124490000|2022-04-28 05:41:30|4216.97|4216.37|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|4
1651124500000|2022-04-28 05:41:40|4216.84|4216.24|4216.72|4216.12|4216.84|4216.24|4216.72|4216.12|5
1651124510000|2022-04-28 05:41:50|4216.59|4215.99|4216.47|4215.87|4216.72|4216.12|4215.97|4215.37|71
1651124520000|2022-04-28 05:42:00|4216.34|4215.74|4216.34|4215.74|4216.59|4215.99|4216.22|4215.62|13
1651124530000|2022-04-28 05:42:10|4216.47|4215.87|4216.97|4216.37|4216.97|4216.37|4216.47|4215.87|22
1651124540000|2022-04-28 05:42:20|4216.84|4216.24|4216.72|4216.12|4217.22|4216.62|4216.72|4216.12|21
1651124550000|2022-04-28 05:42:30|4216.97|4216.37|4216.84|4216.24|4217.09|4216.49|4216.72|4216.12|16
1651124560000|2022-04-28 05:42:40|4217.22|4216.62|4216.72|4216.12|4217.22|4216.62|4216.72|4216.12|10
1651124570000|2022-04-28 05:42:50|4216.84|4216.24|4217.47|4216.87|4217.47|4216.87|4216.84|4216.24|9
1651124580000|2022-04-28 05:43:00|4217.34|4216.74|4216.97|4216.37|4217.47|4216.87|4216.97|4216.37|18
1651124590000|2022-04-28 05:43:10|4216.84|4216.24|4215.72|4215.12|4216.84|4216.24|4215.72|4215.12|166
1651124600000|2022-04-28 05:43:20|4215.84|4215.24|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|3
1651124610000|2022-04-28 05:43:30|4216.09|4215.49|4216.09|4215.49|4216.22|4215.62|4215.97|4215.37|4
1651124620000|2022-04-28 05:43:40|4216.22|4215.62|4216.22|4215.62|4216.22|4215.62|4215.97|4215.37|3
1651124630000|2022-04-28 05:43:50|4215.97|4215.37|4215.97|4215.37|4215.97|4215.37|4215.84|4215.24|11
1651124640000|2022-04-28 05:44:00|4215.72|4215.12|4216.22|4215.62|4216.47|4215.87|4215.72|4215.12|50
1651124650000|2022-04-28 05:44:10|4216.47|4215.87|4216.22|4215.62|4216.47|4215.87|4216.22|4215.62|9
1651124660000|2022-04-28 05:44:20|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|4216.47|4215.87|5
1651124670000|2022-04-28 05:44:30|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.59|4215.99|16
1651124680000|2022-04-28 05:44:40|4216.59|4215.99|4216.72|4216.12|4216.72|4216.12|4216.47|4215.87|22
1651124690000|2022-04-28 05:44:50|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|4216.97|4216.37|10
1651124700000|2022-04-28 05:45:00|4216.84|4216.24|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|11
1651124710000|2022-04-28 05:45:10|4216.97|4216.37|4216.72|4216.12|4216.97|4216.37|4216.72|4216.12|5
1651124720000|2022-04-28 05:45:20|4216.59|4215.99|4216.84|4216.24|4216.84|4216.24|4216.59|4215.99|6
1651124730000|2022-04-28 05:45:30|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|4216.72|4216.12|1
1651124740000|2022-04-28 05:45:40|4217.47|4216.87|4217.72|4217.12|4217.72|4217.12|4217.47|4216.87|49
1651124750000|2022-04-28 05:45:50|4217.97|4217.37|4218.97|4218.37|4218.97|4218.37|4217.97|4217.37|34
1651124760000|2022-04-28 05:46:00|4218.72|4218.12|4218.84|4218.24|4218.97|4218.37|4218.72|4218.12|22
1651124770000|2022-04-28 05:46:10|4218.72|4218.12|4218.72|4218.12|4218.97|4218.37|4218.72|4218.12|10
1651124780000|2022-04-28 05:46:20|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|10
1651124790000|2022-04-28 05:46:30|4218.72|4218.12|4218.59|4217.99|4218.72|4218.12|4218.47|4217.87|28
1651124800000|2022-04-28 05:46:40|4218.47|4217.87|4218.72|4218.12|4218.72|4218.12|4218.47|4217.87|7
1651124810000|2022-04-28 05:46:50|4218.84|4218.24|4218.97|4218.37|4218.97|4218.37|4218.72|4218.12|25
1651124820000|2022-04-28 05:47:00|4219.47|4218.87|4219.34|4218.74|4219.47|4218.87|4219.34|4218.74|27
1651124830000|2022-04-28 05:47:10|4219.22|4218.62|4220.47|4219.87|4220.47|4219.87|4219.22|4218.62|39
1651124840000|2022-04-28 05:47:20|4220.72|4220.12|4220.97|4220.37|4220.97|4220.37|4220.47|4219.87|62
1651124850000|2022-04-28 05:47:30|4220.84|4220.24|4220.59|4219.99|4220.97|4220.37|4220.47|4219.87|24
1651124860000|2022-04-28 05:47:40|4220.47|4219.87|4220.47|4219.87|4220.59|4219.99|4220.22|4219.62|20
1651124870000|2022-04-28 05:47:50|4220.59|4219.99|4220.84|4220.24|4220.97|4220.37|4220.59|4219.99|19
1651124880000|2022-04-28 05:48:00|4220.97|4220.37|4221.47|4220.87|4221.47|4220.87|4220.84|4220.24|48
1651124890000|2022-04-28 05:48:10|4221.22|4220.62|4221.59|4220.99|4221.59|4220.99|4221.22|4220.62|102
1651124900000|2022-04-28 05:48:20|4221.72|4221.12|4221.47|4220.87|4221.72|4221.12|4221.34|4220.74|21
1651124910000|2022-04-28 05:48:30|4221.72|4221.12|4221.72|4221.12|4221.72|4221.12|4221.47|4220.87|24
1651124920000|2022-04-28 05:48:40|4221.59|4220.99|4221.72|4221.12|4221.97|4221.37|4221.47|4220.87|33
1651124930000|2022-04-28 05:48:50|4221.84|4221.24|4223.47|4222.87|4223.84|4223.24|4221.84|4221.24|646
1651124940000|2022-04-28 05:49:00|4223.34|4222.74|4223.22|4222.62|4223.47|4222.87|4223.22|4222.62|25
1651124950000|2022-04-28 05:49:10|4223.47|4222.87|4223.47|4222.87|4223.47|4222.87|4223.22|4222.62|27
1651124960000|2022-04-28 05:49:20|4223.22|4222.62|4222.47|4221.87|4223.22|4222.62|4222.47|4221.87|64
1651124970000|2022-04-28 05:49:30|4222.59|4221.99|4221.97|4221.37|4222.59|4221.99|4221.72|4221.12|94
1651124980000|2022-04-28 05:49:40|4222.09|4221.49|4222.47|4221.87|4222.47|4221.87|4221.97|4221.37|8
1651124990000|2022-04-28 05:49:50|4222.59|4221.99|4223.72|4223.12|4224.22|4223.62|4222.47|4221.87|109
1651125000000|2022-04-28 05:50:00|4223.34|4222.74|4224.34|4223.74|4224.34|4223.74|4223.22|4222.62|89
1651125010000|2022-04-28 05:50:10|4224.47|4223.87|4224.47|4223.87|4224.47|4223.87|4224.22|4223.62|7
1651125020000|2022-04-28 05:50:20|4225.09|4224.49|4224.97|4224.37|4225.47|4224.87|4224.97|4224.37|104
1651125030000|2022-04-28 05:50:30|4225.47|4224.87|4225.47|4224.87|4225.47|4224.87|4225.22|4224.62|94
1651125040000|2022-04-28 05:50:40|4225.22|4224.62|4224.97|4224.37|4225.47|4224.87|4224.72|4224.12|106
1651125050000|2022-04-28 05:50:50|4224.84|4224.24|4224.47|4223.87|4225.22|4224.62|4224.47|4223.87|69
1651125060000|2022-04-28 05:51:00|4224.59|4223.99|4224.72|4224.12|4224.72|4224.12|4224.47|4223.87|55
1651125070000|2022-04-28 05:51:10|4224.59|4223.99|4224.72|4224.12|4224.72|4224.12|4224.59|4223.99|22
1651125080000|2022-04-28 05:51:20|4224.47|4223.87|4224.84|4224.24|4224.97|4224.37|4224.47|4223.87|10
1651125090000|2022-04-28 05:51:30|4224.97|4224.37|4224.59|4223.99|4224.97|4224.37|4224.47|4223.87|24
1651125100000|2022-04-28 05:51:40|4224.47|4223.87|4223.72|4223.12|4224.72|4224.12|4223.72|4223.12|129
1651125110000|2022-04-28 05:51:50|4223.47|4222.87|4222.97|4222.37|4223.72|4223.12|4222.97|4222.37|91
1651125120000|2022-04-28 05:52:00|4222.72|4222.12|4223.47|4222.87|4223.59|4222.99|4222.72|4222.12|112
1651125130000|2022-04-28 05:52:10|4223.72|4223.12|4223.72|4223.12|4223.84|4223.24|4223.72|4223.12|10
1651125140000|2022-04-28 05:52:20|4223.84|4223.24|4223.97|4223.37|4223.97|4223.37|4223.72|4223.12|11
1651125150000|2022-04-28 05:52:30|4223.72|4223.12|4222.97|4222.37|4223.72|4223.12|4222.97|4222.37|28
1651125160000|2022-04-28 05:52:40|4223.09|4222.49|4223.22|4222.62|4223.22|4222.62|4222.97|4222.37|33
1651125170000|2022-04-28 05:52:50|4223.34|4222.74|4222.97|4222.37|4223.34|4222.74|4222.97|4222.37|19
1651125180000|2022-04-28 05:53:00|4223.22|4222.62|4223.34|4222.74|4223.47|4222.87|4223.22|4222.62|31
1651125190000|2022-04-28 05:53:10|4223.22|4222.62|4223.72|4223.12|4223.72|4223.12|4223.22|4222.62|4
1651125200000|2022-04-28 05:53:20|4223.84|4223.24|4223.22|4222.62|4223.84|4223.24|4223.22|4222.62|50
1651125210000|2022-04-28 05:53:30|4223.34|4222.74|4223.47|4222.87|4223.47|4222.87|4223.34|4222.74|28
1651125220000|2022-04-28 05:53:40|4223.34|4222.74|4223.47|4222.87|4223.47|4222.87|4223.22|4222.62|7
1651125230000|2022-04-28 05:53:50|||||||||5
1651125240000|2022-04-28 05:54:00|4223.34|4222.74|4223.34|4222.74|4223.47|4222.87|4223.34|4222.74|14
1651125250000|2022-04-28 05:54:10|4223.47|4222.87|4223.72|4223.12|4223.72|4223.12|4223.34|4222.74|76
1651125260000|2022-04-28 05:54:20|4223.59|4222.99|4223.97|4223.37|4223.97|4223.37|4223.59|4222.99|27
1651125270000|2022-04-28 05:54:30|||||||||10
1651125280000|2022-04-28 05:54:40|4224.22|4223.62|4224.47|4223.87|4224.47|4223.87|4224.22|4223.62|23
1651125290000|2022-04-28 05:54:50|4224.59|4223.99|4224.47|4223.87|4224.72|4224.12|4224.47|4223.87|22
1651125300000|2022-04-28 05:55:00|4224.22|4223.62|4223.47|4222.87|4224.22|4223.62|4223.47|4222.87|39
1651125310000|2022-04-28 05:55:10|4223.59|4222.99|4223.97|4223.37|4223.97|4223.37|4223.47|4222.87|27
1651125320000|2022-04-28 05:55:20|4223.84|4223.24|4223.59|4222.99|4223.97|4223.37|4223.59|4222.99|18
1651125330000|2022-04-28 05:55:30|4223.72|4223.12|4223.72|4223.12|4223.72|4223.12|4223.72|4223.12|18
1651125350000|2022-04-28 05:55:50|4223.97|4223.37|4223.97|4223.37|4224.09|4223.49|4223.97|4223.37|15
1651125360000|2022-04-28 05:56:00|4224.22|4223.62|4224.47|4223.87|4224.47|4223.87|4224.22|4223.62|11
1651125370000|2022-04-28 05:56:10|4224.22|4223.62|4224.22|4223.62|4224.22|4223.62|4224.22|4223.62|11
1651125380000|2022-04-28 05:56:20|4224.47|4223.87|4224.47|4223.87|4224.47|4223.87|4224.47|4223.87|3
1651125390000|2022-04-28 05:56:30|4224.34|4223.74|4223.72|4223.12|4224.34|4223.74|4223.47|4222.87|49
1651125400000|2022-04-28 05:56:40|4223.59|4222.99|4223.59|4222.99|4223.59|4222.99|4223.47|4222.87|15
1651125410000|2022-04-28 05:56:50|4223.72|4223.12|4223.47|4222.87|4223.72|4223.12|4223.47|4222.87|10
1651125420000|2022-04-28 05:57:00|4223.22|4222.62|4223.34|4222.74|4223.47|4222.87|4222.97|4222.37|35
1651125430000|2022-04-28 05:57:10|4223.22|4222.62|4223.22|4222.62|4223.22|4222.62|4223.22|4222.62|4
1651125440000|2022-04-28 05:57:20|4223.34|4222.74|4223.47|4222.87|4223.72|4223.12|4223.34|4222.74|17
1651125450000|2022-04-28 05:57:30|4222.72|4222.12|4222.84|4222.24|4222.84|4222.24|4222.72|4222.12|135
1651125460000|2022-04-28 05:57:40|4222.97|4222.37|4223.22|4222.62|4223.22|4222.62|4222.97|4222.37|14
1651125470000|2022-04-28 05:57:50|4223.09|4222.49|4223.72|4223.12|4223.84|4223.24|4222.97|4222.37|162
1651125480000|2022-04-28 05:58:00|4223.84|4223.24|4223.97|4223.37|4224.09|4223.49|4223.59|4222.99|68
1651125490000|2022-04-28 05:58:10|4223.84|4223.24|4223.84|4223.24|4223.97|4223.37|4223.84|4223.24|5
1651125500000|2022-04-28 05:58:20|4223.97|4223.37|4223.72|4223.12|4223.97|4223.37|4223.72|4223.12|8
1651125510000|2022-04-28 05:58:30|4223.84|4223.24|4223.97|4223.37|4223.97|4223.37|4223.72|4223.12|30
1651125520000|2022-04-28 05:58:40|4223.72|4223.12|4223.84|4223.24|4223.97|4223.37|4223.72|4223.12|12
1651125530000|2022-04-28 05:58:50|4223.97|4223.37|4223.72|4223.12|4223.97|4223.37|4223.22|4222.62|25
1651125540000|2022-04-28 05:59:00|4223.47|4222.87|4222.97|4222.37|4223.97|4223.37|4222.72|4222.12|44
1651125550000|2022-04-28 05:59:10|4222.72|4222.12|4222.72|4222.12|4222.72|4222.12|4222.72|4222.12|15
1651125560000|2022-04-28 05:59:20|4222.59|4221.99|4222.72|4222.12|4222.72|4222.12|4222.47|4221.87|25
1651125570000|2022-04-28 05:59:30|4222.84|4222.24|4222.72|4222.12|4223.09|4222.49|4222.72|4222.12|62
1651125580000|2022-04-28 05:59:40|4222.47|4221.87|4222.34|4221.74|4222.47|4221.87|4222.34|4221.74|4
1651125590000|2022-04-28 05:59:50|4222.22|4221.62|4221.97|4221.37|4222.59|4221.99|4221.97|4221.37|40
1651125600000|2022-04-28 06:00:00|4222.22|4221.62|4221.47|4220.87|4222.59|4221.99|4221.47|4220.87|116
1651125610000|2022-04-28 06:00:10|4221.22|4220.62|4220.97|4220.37|4221.34|4220.74|4220.97|4220.37|33
1651125620000|2022-04-28 06:00:20|4221.22|4220.62|4221.97|4221.37|4221.97|4221.37|4221.22|4220.62|71
1651125630000|2022-04-28 06:00:30|4221.84|4221.24|4220.97|4220.37|4221.84|4221.24|4220.97|4220.37|48
1651125640000|2022-04-28 06:00:40|4220.72|4220.12|4220.97|4220.37|4220.97|4220.37|4220.72|4220.12|47
1651125650000|2022-04-28 06:00:50|4221.22|4220.62|4220.47|4219.87|4221.22|4220.62|4220.47|4219.87|28
1651125660000|2022-04-28 06:01:00|4220.59|4219.99|4220.84|4220.24|4220.97|4220.37|4220.47|4219.87|24
1651125670000|2022-04-28 06:01:10|4220.72|4220.12|4220.72|4220.12|4220.84|4220.24|4220.47|4219.87|13
1651125680000|2022-04-28 06:01:20|4220.97|4220.37|4221.47|4220.87|4221.47|4220.87|4220.84|4220.24|35
1651125690000|2022-04-28 06:01:30|4221.72|4221.12|4221.72|4221.12|4221.84|4221.24|4221.72|4221.12|8
1651125700000|2022-04-28 06:01:40|4222.47|4221.87|4222.72|4222.12|4222.72|4222.12|4222.22|4221.62|79
1651125710000|2022-04-28 06:01:50|4222.59|4221.99|4223.34|4222.74|4223.34|4222.74|4222.59|4221.99|11
1651125720000|2022-04-28 06:02:00|4223.47|4222.87|4223.59|4222.99|4224.22|4223.62|4223.22|4222.62|58
1651125730000|2022-04-28 06:02:10|4223.47|4222.87|4223.22|4222.62|4223.59|4222.99|4222.97|4222.37|121
1651125740000|2022-04-28 06:02:20|4222.97|4222.37|4222.97|4222.37|4223.22|4222.62|4222.84|4222.24|46
1651125750000|2022-04-28 06:02:30|4222.72|4222.12|4222.97|4222.37|4222.97|4222.37|4222.72|4222.12|9
1651125760000|2022-04-28 06:02:40|4223.22|4222.62|4224.22|4223.62|4224.22|4223.62|4223.22|4222.62|30
1651125770000|2022-04-28 06:02:50|4224.72|4224.12|4225.34|4224.74|4225.47|4224.87|4224.72|4224.12|58
1651125780000|2022-04-28 06:03:00|4225.72|4225.12|4225.47|4224.87|4225.72|4225.12|4225.22|4224.62|52
1651125790000|2022-04-28 06:03:10|4225.34|4224.74|4225.22|4224.62|4225.47|4224.87|4225.22|4224.62|18
1651125800000|2022-04-28 06:03:20|4225.09|4224.49|4224.72|4224.12|4225.09|4224.49|4224.72|4224.12|21
1651125810000|2022-04-28 06:03:30|4224.47|4223.87|4224.72|4224.12|4224.72|4224.12|4224.22|4223.62|18
1651125820000|2022-04-28 06:03:40|4224.47|4223.87|4224.97|4224.37|4224.97|4224.37|4224.47|4223.87|33
1651125830000|2022-04-28 06:03:50|4225.22|4224.62|4225.22|4224.62|4225.47|4224.87|4225.22|4224.62|7
1651125840000|2022-04-28 06:04:00|4225.09|4224.49|4225.47|4224.87|4225.47|4224.87|4225.09|4224.49|21
1651125850000|2022-04-28 06:04:10|4225.34|4224.74|4225.97|4225.37|4225.97|4225.37|4225.34|4224.74|61
1651125860000|2022-04-28 06:04:20|4225.84|4225.24|4225.59|4224.99|4225.84|4225.24|4225.47|4224.87|24
1651125870000|2022-04-28 06:04:30|4225.72|4225.12|4225.47|4224.87|4225.72|4225.12|4225.34|4224.74|11
1651125880000|2022-04-28 06:04:40|4225.34|4224.74|4224.97|4224.37|4225.47|4224.87|4224.97|4224.37|19
1651125890000|2022-04-28 06:04:50|4224.84|4224.24|4225.09|4224.49|4225.22|4224.62|4224.72|4224.12|29
1651125900000|2022-04-28 06:05:00|4224.97|4224.37|4224.72|4224.12|4224.97|4224.37|4224.72|4224.12|12
1651125910000|2022-04-28 06:05:10|4224.47|4223.87|4224.47|4223.87|4224.47|4223.87|4224.34|4223.74|45
1651125920000|2022-04-28 06:05:20|4224.72|4224.12|4224.72|4224.12|4224.72|4224.12|4224.72|4224.12|19
1651125930000|2022-04-28 06:05:30|4224.97|4224.37|4224.97|4224.37|4225.34|4224.74|4224.84|4224.24|48
1651125940000|2022-04-28 06:05:40|4224.72|4224.12|4224.22|4223.62|4224.72|4224.12|4224.22|4223.62|12
1651125950000|2022-04-28 06:05:50|4223.97|4223.37|4223.97|4223.37|4223.97|4223.37|4223.97|4223.37|15
1651125960000|2022-04-28 06:06:00|4223.72|4223.12|4223.22|4222.62|4223.72|4223.12|4222.97|4222.37|24
1651125970000|2022-04-28 06:06:10|4222.97|4222.37|4222.72|4222.12|4222.97|4222.37|4222.47|4221.87|16
1651125980000|2022-04-28 06:06:20|4222.97|4222.37|4223.47|4222.87|4223.47|4222.87|4222.97|4222.37|9
1651125990000|2022-04-28 06:06:30|4223.59|4222.99|4223.47|4222.87|4223.72|4223.12|4223.47|4222.87|5
1651126000000|2022-04-28 06:06:40|4223.72|4223.12|4223.59|4222.99|4223.72|4223.12|4223.47|4222.87|24
1651126010000|2022-04-28 06:06:50|4223.47|4222.87|4222.97|4222.37|4223.47|4222.87|4222.97|4222.37|10
1651126020000|2022-04-28 06:07:00|4222.84|4222.24|4222.09|4221.49|4222.84|4222.24|4222.09|4221.49|45
1651126030000|2022-04-28 06:07:10|4221.97|4221.37|4221.72|4221.12|4222.09|4221.49|4221.72|4221.12|14
1651126040000|2022-04-28 06:07:20|4221.97|4221.37|4222.22|4221.62|4222.34|4221.74|4221.97|4221.37|28
1651126050000|2022-04-28 06:07:30|4222.47|4221.87|4223.22|4222.62|4223.22|4222.62|4222.47|4221.87|39
1651126060000|2022-04-28 06:07:40|4223.47|4222.87|4223.97|4223.37|4224.09|4223.49|4223.47|4222.87|30
1651126070000|2022-04-28 06:07:50|4224.09|4223.49|4224.22|4223.62|4224.22|4223.62|4224.09|4223.49|0
1651126080000|2022-04-28 06:08:00|4224.09|4223.49|4223.84|4223.24|4224.22|4223.62|4223.84|4223.24|23
1651126090000|2022-04-28 06:08:10|4223.97|4223.37|4224.34|4223.74|4224.47|4223.87|4223.72|4223.12|18
1651126100000|2022-04-28 06:08:20|4224.22|4223.62|4224.72|4224.12|4224.72|4224.12|4224.22|4223.62|14
1651126110000|2022-04-28 06:08:30|4225.09|4224.49|4225.72|4225.12|4225.72|4225.12|4225.09|4224.49|60
1651126120000|2022-04-28 06:08:40|4225.59|4224.99|4225.47|4224.87|4225.59|4224.99|4225.22|4224.62|29
1651126130000|2022-04-28 06:08:50|4225.34|4224.74|4225.22|4224.62|4225.47|4224.87|4225.22|4224.62|14
1651126140000|2022-04-28 06:09:00|4225.34|4224.74|4225.59|4224.99|4225.72|4225.12|4225.34|4224.74|38
1651126150000|2022-04-28 06:09:10|4225.72|4225.12|4225.47|4224.87|4226.09|4225.49|4225.47|4224.87|81
1651126160000|2022-04-28 06:09:20|4225.22|4224.62|4225.34|4224.74|4225.34|4224.74|4225.22|4224.62|10
1651126170000|2022-04-28 06:09:30|4225.22|4224.62|4225.47|4224.87|4225.72|4225.12|4225.22|4224.62|7
1651126180000|2022-04-28 06:09:40|4225.34|4224.74|4224.22|4223.62|4225.34|4224.74|4224.22|4223.62|38
1651126190000|2022-04-28 06:09:50|4224.09|4223.49|4224.22|4223.62|4224.22|4223.62|4223.97|4223.37|24
1651126200000|2022-04-28 06:10:00|4223.97|4223.37|4223.72|4223.12|4224.22|4223.62|4223.72|4223.12|36
1651126210000|2022-04-28 06:10:10|4222.97|4222.37|4222.34|4221.74|4223.22|4222.62|4222.34|4221.74|58
1651126220000|2022-04-28 06:10:20|4222.22|4221.62|4222.34|4221.74|4222.34|4221.74|4221.97|4221.37|8
1651126230000|2022-04-28 06:10:30|4222.47|4221.87|4222.47|4221.87|4222.72|4222.12|4222.34|4221.74|19
1651126240000|2022-04-28 06:10:40|4222.59|4221.99|4222.59|4221.99|4222.72|4222.12|4222.59|4221.99|5
1651126250000|2022-04-28 06:10:50|4222.72|4222.12|4223.09|4222.49|4223.09|4222.49|4222.72|4222.12|14
1651126260000|2022-04-28 06:11:00|4223.22|4222.62|4223.34|4222.74|4223.47|4222.87|4223.22|4222.62|5
1651126270000|2022-04-28 06:11:10|4223.47|4222.87|4223.47|4222.87|4223.59|4222.99|4223.47|4222.87|49
1651126280000|2022-04-28 06:11:20|4223.59|4222.99|4224.72|4224.12|4224.72|4224.12|4223.59|4222.99|43
1651126290000|2022-04-28 06:11:30|4224.97|4224.37|4224.72|4224.12|4224.97|4224.37|4224.72|4224.12|25
1651126310000|2022-04-28 06:11:50|4224.59|4223.99|4223.97|4223.37|4224.59|4223.99|4223.97|4223.37|45
1651126320000|2022-04-28 06:12:00|4224.09|4223.49|4224.72|4224.12|4224.72|4224.12|4224.09|4223.49|18
1651126330000|2022-04-28 06:12:10|4224.84|4224.24|4225.22|4224.62|4225.22|4224.62|4224.84|4224.24|10
1651126340000|2022-04-28 06:12:20|||||||||12
1651126350000|2022-04-28 06:12:30|4225.09|4224.49|4225.47|4224.87|4225.47|4224.87|4225.09|4224.49|10
1651126360000|2022-04-28 06:12:40|4225.22|4224.62|4224.97|4224.37|4225.34|4224.74|4224.97|4224.37|16
1651126370000|2022-04-28 06:12:50|4225.09|4224.49|4224.97|4224.37|4225.09|4224.49|4224.97|4224.37|3
1651126380000|2022-04-28 06:13:00|4224.72|4224.12|4224.72|4224.12|4224.72|4224.12|4224.59|4223.99|22
1651126390000|2022-04-28 06:13:10|4224.47|4223.87|4224.22|4223.62|4224.47|4223.87|4224.22|4223.62|21
1651126400000|2022-04-28 06:13:20|4224.34|4223.74|4224.34|4223.74|4224.47|4223.87|4224.34|4223.74|2
1651126410000|2022-04-28 06:13:30|4224.47|4223.87|4223.97|4223.37|4224.47|4223.87|4223.97|4223.37|35
1651126420000|2022-04-28 06:13:40|4224.09|4223.49|4224.97|4224.37|4224.97|4224.37|4224.09|4223.49|20
1651126430000|2022-04-28 06:13:50|4225.09|4224.49|4224.97|4224.37|4225.22|4224.62|4224.97|4224.37|9
1651126440000|2022-04-28 06:14:00|4224.84|4224.24|4225.22|4224.62|4225.22|4224.62|4224.84|4224.24|12
1651126450000|2022-04-28 06:14:10|4225.09|4224.49|4226.72|4226.12|4226.72|4226.12|4224.97|4224.37|111
1651126460000|2022-04-28 06:14:20|4226.47|4225.87|4225.72|4225.12|4226.47|4225.87|4225.72|4225.12|65
1651126470000|2022-04-28 06:14:30|4225.84|4225.24|4225.72|4225.12|4225.97|4225.37|4225.72|4225.12|20
1651126480000|2022-04-28 06:14:40|4225.84|4225.24|4226.09|4225.49|4226.22|4225.62|4225.72|4225.12|4
1651126490000|2022-04-28 06:14:50|4225.97|4225.37|4226.22|4225.62|4226.22|4225.62|4225.72|4225.12|25
1651126500000|2022-04-28 06:15:00|4226.34|4225.74|4226.47|4225.87|4226.47|4225.87|4226.22|4225.62|27
1651126510000|2022-04-28 06:15:10|4226.34|4225.74|4226.22|4225.62|4226.72|4226.12|4226.22|4225.62|41
1651126520000|2022-04-28 06:15:20|4226.47|4225.87|4226.59|4225.99|4226.72|4226.12|4226.47|4225.87|62
1651126530000|2022-04-28 06:15:30|4226.47|4225.87|4226.72|4226.12|4227.22|4226.62|4226.47|4225.87|38
1651126540000|2022-04-28 06:15:40|4226.97|4226.37|4226.59|4225.99|4226.97|4226.37|4226.59|4225.99|18
1651126550000|2022-04-28 06:15:50|4226.72|4226.12|4227.47|4226.87|4227.47|4226.87|4226.59|4225.99|194
1651126560000|2022-04-28 06:16:00|4227.22|4226.62|4226.97|4226.37|4227.47|4226.87|4226.97|4226.37|111
1651126570000|2022-04-28 06:16:10|4227.22|4226.62|4226.97|4226.37|4227.22|4226.62|4226.97|4226.37|29
1651126580000|2022-04-28 06:16:20|4226.84|4226.24|4226.72|4226.12|4226.97|4226.37|4226.72|4226.12|5
1651126590000|2022-04-28 06:16:30|4226.47|4225.87|4225.97|4225.37|4226.47|4225.87|4225.97|4225.37|26
1651126600000|2022-04-28 06:16:40|4225.72|4225.12|4226.22|4225.62|4226.22|4225.62|4225.72|4225.12|20
1651126610000|2022-04-28 06:16:50|4225.97|4225.37|4226.22|4225.62|4226.22|4225.62|4225.97|4225.37|15
1651126620000|2022-04-28 06:17:00|4226.47|4225.87|4226.72|4226.12|4226.84|4226.24|4226.47|4225.87|27
1651126630000|2022-04-28 06:17:10|4226.97|4226.37|4226.72|4226.12|4226.97|4226.37|4226.72|4226.12|18
1651126640000|2022-04-28 06:17:20|4226.47|4225.87|4226.22|4225.62|4226.47|4225.87|4226.22|4225.62|19
1651126650000|2022-04-28 06:17:30|4226.09|4225.49|4226.22|4225.62|4226.22|4225.62|4226.09|4225.49|7
1651126660000|2022-04-28 06:17:40|4226.09|4225.49|4225.72|4225.12|4226.09|4225.49|4225.72|4225.12|10
1651126670000|2022-04-28 06:17:50|4225.97|4225.37|4225.97|4225.37|4225.97|4225.37|4225.72|4225.12|14
1651126680000|2022-04-28 06:18:00|4225.84|4225.24|4226.22|4225.62|4226.22|4225.62|4225.84|4225.24|6
1651126690000|2022-04-28 06:18:10|4226.34|4225.74|4227.22|4226.62|4227.47|4226.87|4226.34|4225.74|70
1651126700000|2022-04-28 06:18:20|4227.09|4226.49|4226.97|4226.37|4227.09|4226.49|4226.72|4226.12|17
1651126710000|2022-04-28 06:18:30|4226.84|4226.24|4227.47|4226.87|4227.47|4226.87|4226.72|4226.12|23
1651126720000|2022-04-28 06:18:40|4228.47|4227.87|4228.22|4227.62|4228.72|4228.12|4228.22|4227.62|217
1651126730000|2022-04-28 06:18:50|4228.34|4227.74|4228.47|4227.87|4228.47|4227.87|4228.22|4227.62|34
1651126740000|2022-04-28 06:19:00|4228.59|4227.99|4228.47|4227.87|4228.72|4228.12|4228.22|4227.62|45
1651126750000|2022-04-28 06:19:10|4228.59|4227.99|4228.72|4228.12|4228.72|4228.12|4228.47|4227.87|40
1651126760000|2022-04-28 06:19:20|4228.47|4227.87|4228.22|4227.62|4228.59|4227.99|4228.09|4227.49|50
1651126770000|2022-04-28 06:19:30|4228.34|4227.74|4228.34|4227.74|4228.47|4227.87|4228.22|4227.62|8
1651126780000|2022-04-28 06:19:40|4228.22|4227.62|4228.09|4227.49|4228.22|4227.62|4228.09|4227.49|10
1651126790000|2022-04-28 06:19:50|4227.97|4227.37|4227.97|4227.37|4227.97|4227.37|4227.72|4227.12|37
1651126800000|2022-04-28 06:20:00|4228.47|4227.87|4228.72|4228.12|4228.97|4228.37|4228.22|4227.62|51
1651126810000|2022-04-28 06:20:10|4228.84|4228.24|4229.22|4228.62|4229.47|4228.87|4228.84|4228.24|56
1651126820000|2022-04-28 06:20:20|4228.97|4228.37|4228.22|4227.62|4228.97|4228.37|4228.09|4227.49|66
1651126830000|2022-04-28 06:20:30|4227.72|4227.12|4227.97|4227.37|4228.09|4227.49|4227.72|4227.12|23
1651126840000|2022-04-28 06:20:40|4227.84|4227.24|4227.59|4226.99|4227.84|4227.24|4227.47|4226.87|16
1651126850000|2022-04-28 06:20:50|4227.47|4226.87|4227.72|4227.12|4227.72|4227.12|4227.47|4226.87|1
1651126860000|2022-04-28 06:21:00|4227.97|4227.37|4228.84|4228.24|4228.84|4228.24|4227.59|4226.99|56
1651126870000|2022-04-28 06:21:10|4228.72|4228.12|4229.72|4229.12|4229.72|4229.12|4228.72|4228.12|70
1651126880000|2022-04-28 06:21:20|4229.47|4228.87|4229.84|4229.24|4229.84|4229.24|4228.97|4228.37|118
1651126890000|2022-04-28 06:21:30|4229.97|4229.37|4229.22|4228.62|4229.97|4229.37|4228.97|4228.37|40
1651126900000|2022-04-28 06:21:40|4229.47|4228.87|4228.72|4228.12|4229.47|4228.87|4228.72|4228.12|10
1651126910000|2022-04-28 06:21:50|4228.84|4228.24|4228.97|4228.37|4229.09|4228.49|4228.84|4228.24|6
1651126920000|2022-04-28 06:22:00|4229.09|4228.49|4229.97|4229.37|4230.22|4229.62|4228.97|4228.37|106
1651126930000|2022-04-28 06:22:10|4230.09|4229.49|4230.22|4229.62|4230.22|4229.62|4229.97|4229.37|15
1651126940000|2022-04-28 06:22:20|4230.34|4229.74|4230.09|4229.49|4230.47|4229.87|4230.09|4229.49|30
1651126950000|2022-04-28 06:22:30|4229.97|4229.37|4229.47|4228.87|4229.97|4229.37|4229.22|4228.62|46
1651126960000|2022-04-28 06:22:40|4229.72|4229.12|4229.97|4229.37|4229.97|4229.37|4229.72|4229.12|26
1651126970000|2022-04-28 06:22:50|4230.22|4229.62|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|22
1651126980000|2022-04-28 06:23:00|4230.34|4229.74|4230.72|4230.12|4230.72|4230.12|4230.34|4229.74|140
1651126990000|2022-04-28 06:23:10|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.22|4229.62|27
1651127000000|2022-04-28 06:23:20|4230.97|4230.37|4230.47|4229.87|4230.97|4230.37|4230.34|4229.74|72
1651127010000|2022-04-28 06:23:30|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|26
1651127020000|2022-04-28 06:23:40|4230.47|4229.87|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|18
1651127030000|2022-04-28 06:23:50|4229.72|4229.12|4229.72|4229.12|4229.72|4229.12|4229.72|4229.12|25
1651127040000|2022-04-28 06:24:00|4230.09|4229.49|4229.97|4229.37|4230.09|4229.49|4229.72|4229.12|44
1651127050000|2022-04-28 06:24:10|4229.72|4229.12|4229.72|4229.12|4229.97|4229.37|4229.72|4229.12|10
1651127060000|2022-04-28 06:24:20|4229.59|4228.99|4229.47|4228.87|4229.59|4228.99|4229.47|4228.87|9
1651127070000|2022-04-28 06:24:30|4229.34|4228.74|4228.72|4228.12|4229.34|4228.74|4228.72|4228.12|51
1651127080000|2022-04-28 06:24:40|4228.97|4228.37|4229.22|4228.62|4229.22|4228.62|4228.97|4228.37|57
1651127090000|2022-04-28 06:24:50|4229.47|4228.87|4229.72|4229.12|4229.97|4229.37|4229.47|4228.87|25
1651127100000|2022-04-28 06:25:00|4229.84|4229.24|4230.22|4229.62|4230.22|4229.62|4229.84|4229.24|25
1651127110000|2022-04-28 06:25:10|4230.09|4229.49|4230.72|4230.12|4230.72|4230.12|4229.84|4229.24|59
1651127120000|2022-04-28 06:25:20|4230.97|4230.37|4230.97|4230.37|4231.22|4230.62|4230.97|4230.37|104
1651127130000|2022-04-28 06:25:30|4231.09|4230.49|4230.97|4230.37|4231.22|4230.62|4230.97|4230.37|45
1651127140000|2022-04-28 06:25:40|4230.72|4230.12|4230.97|4230.37|4230.97|4230.37|4230.59|4229.99|51
1651127150000|2022-04-28 06:25:50|4231.22|4230.62|4230.72|4230.12|4231.22|4230.62|4230.34|4229.74|309
1651127160000|2022-04-28 06:26:00|4230.84|4230.24|4230.47|4229.87|4231.22|4230.62|4230.47|4229.87|99
1651127170000|2022-04-28 06:26:10|4230.22|4229.62|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|20
1651127180000|2022-04-28 06:26:20|4230.09|4229.49|4229.97|4229.37|4230.09|4229.49|4229.97|4229.37|18
1651127190000|2022-04-28 06:26:30|4230.22|4229.62|4230.72|4230.12|4230.72|4230.12|4229.72|4229.12|123
1651127200000|2022-04-28 06:26:40|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.47|4229.87|49
1651127210000|2022-04-28 06:26:50|4230.84|4230.24|4230.97|4230.37|4230.97|4230.37|4230.72|4230.12|29
1651127220000|2022-04-28 06:27:00|4231.09|4230.49|4231.47|4230.87|4231.47|4230.87|4230.97|4230.37|29
1651127230000|2022-04-28 06:27:10|4231.22|4230.62|4230.97|4230.37|4231.22|4230.62|4230.72|4230.12|15
1651127240000|2022-04-28 06:27:20|4230.72|4230.12|4231.72|4231.12|4231.72|4231.12|4230.72|4230.12|75
1651127250000|2022-04-28 06:27:30|4231.22|4230.62|4231.47|4230.87|4231.59|4230.99|4231.22|4230.62|97
1651127260000|2022-04-28 06:27:40|4231.34|4230.74|4231.47|4230.87|4231.47|4230.87|4231.22|4230.62|18
1651127270000|2022-04-28 06:27:50|4231.72|4231.12|4231.72|4231.12|4231.72|4231.12|4231.47|4230.87|29
1651127280000|2022-04-28 06:28:00|4232.09|4231.49|4231.97|4231.37|4232.22|4231.62|4231.97|4231.37|107
1651127290000|2022-04-28 06:28:10|4231.84|4231.24|4232.22|4231.62|4232.22|4231.62|4231.84|4231.24|6
1651127300000|2022-04-28 06:28:20|4232.09|4231.49|4232.47|4231.87|4232.47|4231.87|4231.97|4231.37|34
1651127310000|2022-04-28 06:28:30|4232.59|4231.99|4232.47|4231.87|4232.72|4232.12|4232.47|4231.87|61
1651127320000|2022-04-28 06:28:40|4231.72|4231.12|4231.97|4231.37|4231.97|4231.37|4231.59|4230.99|82
1651127330000|2022-04-28 06:28:50|4231.84|4231.24|4231.47|4230.87|4231.84|4231.24|4231.47|4230.87|55
1651127340000|2022-04-28 06:29:00|4231.22|4230.62|4231.34|4230.74|4231.59|4230.99|4231.22|4230.62|47
1651127350000|2022-04-28 06:29:10|4231.22|4230.62|4231.22|4230.62|4231.22|4230.62|4230.97|4230.37|24
1651127360000|2022-04-28 06:29:20|4230.97|4230.37|4231.09|4230.49|4231.22|4230.62|4230.97|4230.37|19
1651127370000|2022-04-28 06:29:30|4230.97|4230.37|4230.72|4230.12|4230.97|4230.37|4230.72|4230.12|17
1651127380000|2022-04-28 06:29:40|4230.47|4229.87|4230.34|4229.74|4230.72|4230.12|4230.22|4229.62|80
1651127390000|2022-04-28 06:29:50|4230.22|4229.62|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|25
1651127400000|2022-04-28 06:30:00|4230.22|4229.62|4230.22|4229.62|4230.59|4229.99|4230.22|4229.62|58
1651127410000|2022-04-28 06:30:10|4230.47|4229.87|4230.47|4229.87|4230.72|4230.12|4230.47|4229.87|24
1651127420000|2022-04-28 06:30:20|||||||||9
1651127430000|2022-04-28 06:30:30|4230.22|4229.62|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|12
1651127440000|2022-04-28 06:30:40|4230.34|4229.74|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|24
1651127450000|2022-04-28 06:30:50|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.47|4229.87|22
1651127460000|2022-04-28 06:31:00|4231.22|4230.62|4231.22|4230.62|4231.22|4230.62|4230.97|4230.37|32
1651127470000|2022-04-28 06:31:10|||||||||6
1651127480000|2022-04-28 06:31:20|4231.47|4230.87|4231.84|4231.24|4231.97|4231.37|4231.47|4230.87|54
1651127490000|2022-04-28 06:31:30|4231.97|4231.37|4231.72|4231.12|4232.22|4231.62|4231.72|4231.12|25
1651127500000|2022-04-28 06:31:40|4231.59|4230.99|4231.22|4230.62|4231.72|4231.12|4231.22|4230.62|18
1651127510000|2022-04-28 06:31:50|4230.97|4230.37|4230.84|4230.24|4231.22|4230.62|4230.72|4230.12|40
1651127520000|2022-04-28 06:32:00|4230.72|4230.12|4230.97|4230.37|4231.09|4230.49|4230.72|4230.12|30
1651127530000|2022-04-28 06:32:10|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|4230.47|4229.87|18
1651127540000|2022-04-28 06:32:20|||||||||27
1651127550000|2022-04-28 06:32:30|4230.59|4229.99|4230.47|4229.87|4230.72|4230.12|4230.47|4229.87|13
1651127560000|2022-04-28 06:32:40|4230.22|4229.62|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|10
1651127570000|2022-04-28 06:32:50|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.47|4229.87|19
1651127580000|2022-04-28 06:33:00|4231.09|4230.49|4231.22|4230.62|4231.22|4230.62|4230.97|4230.37|37
1651127600000|2022-04-28 06:33:20|||||||||22
1651127610000|2022-04-28 06:33:30|4230.97|4230.37|4230.47|4229.87|4230.97|4230.37|4230.47|4229.87|23
1651127620000|2022-04-28 06:33:40|4230.34|4229.74|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|3
1651127630000|2022-04-28 06:33:50|||||||||2
1651127640000|2022-04-28 06:34:00|4230.34|4229.74|4230.09|4229.49|4230.47|4229.87|4229.97|4229.37|39
1651127650000|2022-04-28 06:34:10|4229.97|4229.37|4230.22|4229.62|4230.22|4229.62|4229.97|4229.37|9
1651127660000|2022-04-28 06:34:20|4230.47|4229.87|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|15
1651127670000|2022-04-28 06:34:30|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|14
1651127680000|2022-04-28 06:34:40|4229.97|4229.37|4230.22|4229.62|4230.22|4229.62|4229.97|4229.37|23
1651127690000|2022-04-28 06:34:50|4230.47|4229.87|4230.47|4229.87|4230.47|4229.87|4230.34|4229.74|23
1651127700000|2022-04-28 06:35:00|4230.22|4229.62|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|25
1651127720000|2022-04-28 06:35:20|4230.72|4230.12|4230.47|4229.87|4230.72|4230.12|4230.34|4229.74|35
1651127730000|2022-04-28 06:35:30|4230.59|4229.99|4230.72|4230.12|4230.72|4230.12|4230.59|4229.99|12
1651127740000|2022-04-28 06:35:40|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.47|4229.87|6
1651127750000|2022-04-28 06:35:50|4230.47|4229.87|4230.47|4229.87|4230.72|4230.12|4230.34|4229.74|26
1651127760000|2022-04-28 06:36:00|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|6
1651127770000|2022-04-28 06:36:10|||||||||16
1651127780000|2022-04-28 06:36:20|4230.34|4229.74|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|20
1651127790000|2022-04-28 06:36:30|||||||||1
1651127800000|2022-04-28 06:36:40|||||||||2
1651127810000|2022-04-28 06:36:50|4230.72|4230.12|4230.22|4229.62|4231.22|4230.62|4230.22|4229.62|255
1651127820000|2022-04-28 06:37:00|4230.34|4229.74|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|20
1651127830000|2022-04-28 06:37:10|4230.47|4229.87|4229.97|4229.37|4230.47|4229.87|4229.97|4229.37|21
1651127840000|2022-04-28 06:37:20|4229.72|4229.12|4229.72|4229.12|4229.72|4229.12|4229.72|4229.12|5
1651127850000|2022-04-28 06:37:30|4229.47|4228.87|4229.47|4228.87|4229.47|4228.87|4229.47|4228.87|38
1651127870000|2022-04-28 06:37:50|4229.22|4228.62|4229.09|4228.49|4229.22|4228.62|4229.09|4228.49|10
1651127880000|2022-04-28 06:38:00|4229.22|4228.62|4229.22|4228.62|4229.47|4228.87|4229.09|4228.49|26
1651127890000|2022-04-28 06:38:10|4229.47|4228.87|4229.72|4229.12|4229.84|4229.24|4229.22|4228.62|26
1651127900000|2022-04-28 06:38:20|4230.09|4229.49|4230.22|4229.62|4230.47|4229.87|4229.97|4229.37|32
1651127910000|2022-04-28 06:38:30|4230.47|4229.87|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|7
1651127920000|2022-04-28 06:38:40|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.47|4229.87|37
1651127930000|2022-04-28 06:38:50|4230.84|4230.24|4230.59|4229.99|4230.84|4230.24|4230.47|4229.87|17
1651127940000|2022-04-28 06:39:00|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|4230.59|4229.99|4
1651127950000|2022-04-28 06:39:10|4230.84|4230.24|4230.72|4230.12|4230.97|4230.37|4230.72|4230.12|6
1651127960000|2022-04-28 06:39:20|||||||||7
1651127970000|2022-04-28 06:39:30|4230.59|4229.99|4230.47|4229.87|4230.59|4229.99|4230.47|4229.87|4
1651127980000|2022-04-28 06:39:40|4230.34|4229.74|4230.22|4229.62|4230.34|4229.74|4230.09|4229.49|16
1651127990000|2022-04-28 06:39:50|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.34|4229.74|21
1651128000000|2022-04-28 06:40:00|4230.84|4230.24|4230.72|4230.12|4230.84|4230.24|4230.47|4229.87|23
1651128010000|2022-04-28 06:40:10|4230.84|4230.24|4230.72|4230.12|4230.84|4230.24|4230.72|4230.12|6
1651128020000|2022-04-28 06:40:20|4230.59|4229.99|4230.47|4229.87|4230.59|4229.99|4230.47|4229.87|3
1651128030000|2022-04-28 06:40:30|4230.72|4230.12|4230.47|4229.87|4230.72|4230.12|4230.47|4229.87|11
1651128040000|2022-04-28 06:40:40|4230.22|4229.62|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|17
1651128060000|2022-04-28 06:41:00|||||||||7
1651128070000|2022-04-28 06:41:10|4230.72|4230.12|4230.47|4229.87|4230.72|4230.12|4230.34|4229.74|8
1651128090000|2022-04-28 06:41:30|4230.34|4229.74|4230.47|4229.87|4230.47|4229.87|4230.34|4229.74|12
1651128100000|2022-04-28 06:41:40|4230.34|4229.74|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|17
1651128110000|2022-04-28 06:41:50|4230.47|4229.87|4230.22|4229.62|4230.47|4229.87|4230.22|4229.62|14
1651128120000|2022-04-28 06:42:00|4230.34|4229.74|4230.22|4229.62|4230.34|4229.74|4230.09|4229.49|9
1651128130000|2022-04-28 06:42:10|4230.47|4229.87|4230.47|4229.87|4230.47|4229.87|4230.47|4229.87|30
1651128140000|2022-04-28 06:42:20|4230.34|4229.74|4230.34|4229.74|4230.34|4229.74|4230.22|4229.62|4
1651128150000|2022-04-28 06:42:30|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|0
1651128160000|2022-04-28 06:42:40|4229.97|4229.37|4229.97|4229.37|4229.97|4229.37|4229.97|4229.37|13
1651128170000|2022-04-28 06:42:50|4230.22|4229.62|4230.47|4229.87|4230.47|4229.87|4230.22|4229.62|8
1651128180000|2022-04-28 06:43:00|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|17
1651128190000|2022-04-28 06:43:10|4230.84|4230.24|4231.97|4231.37|4231.97|4231.37|4230.84|4230.24|155
1651128200000|2022-04-28 06:43:20|4232.22|4231.62|4231.72|4231.12|4232.47|4231.87|4231.47|4230.87|85
1651128210000|2022-04-28 06:43:30|4231.97|4231.37|4231.97|4231.37|4231.97|4231.37|4231.47|4230.87|66
1651128220000|2022-04-28 06:43:40|4231.72|4231.12|4231.72|4231.12|4232.22|4231.62|4231.72|4231.12|31
1651128230000|2022-04-28 06:43:50|4231.97|4231.37|4231.84|4231.24|4231.97|4231.37|4231.72|4231.12|45
1651128240000|2022-04-28 06:44:00|4231.72|4231.12|4231.72|4231.12|4231.97|4231.37|4231.47|4230.87|11
1651128250000|2022-04-28 06:44:10|4231.84|4231.24|4231.97|4231.37|4231.97|4231.37|4231.72|4231.12|18
1651128260000|2022-04-28 06:44:20|4231.84|4231.24|4232.22|4231.62|4232.22|4231.62|4231.72|4231.12|8
1651128270000|2022-04-28 06:44:30|4232.47|4231.87|4232.47|4231.87|4232.47|4231.87|4232.47|4231.87|17
1651128280000|2022-04-28 06:44:40|4232.59|4231.99|4232.97|4232.37|4233.22|4232.62|4232.47|4231.87|138
1651128290000|2022-04-28 06:44:50|4232.72|4232.12|4232.72|4232.12|4232.72|4232.12|4232.47|4231.87|15
1651128300000|2022-04-28 06:45:00|4232.59|4231.99|4233.22|4232.62|4233.22|4232.62|4232.47|4231.87|65
1651128310000|2022-04-28 06:45:10|4233.09|4232.49|4233.22|4232.62|4233.22|4232.62|4233.09|4232.49|18
1651128320000|2022-04-28 06:45:20|4233.47|4232.87|4234.47|4233.87|4234.47|4233.87|4233.22|4232.62|207
1651128330000|2022-04-28 06:45:30|4234.22|4233.62|4233.59|4232.99|4234.22|4233.62|4233.59|4232.99|53
1651128340000|2022-04-28 06:45:40|4233.72|4233.12|4233.47|4232.87|4233.72|4233.12|4233.47|4232.87|24
1651128350000|2022-04-28 06:45:50|4233.72|4233.12|4233.47|4232.87|4233.72|4233.12|4233.47|4232.87|40
1651128360000|2022-04-28 06:46:00|4233.72|4233.12|4233.22|4232.62|4233.72|4233.12|4233.22|4232.62|22
1651128370000|2022-04-28 06:46:10|4232.97|4232.37|4232.97|4232.37|4233.09|4232.49|4232.84|4232.24|23
1651128380000|2022-04-28 06:46:20|4233.09|4232.49|4233.22|4232.62|4233.22|4232.62|4232.97|4232.37|34
1651128390000|2022-04-28 06:46:30|4232.97|4232.37|4232.97|4232.37|4232.97|4232.37|4232.97|4232.37|9
1651128400000|2022-04-28 06:46:40|4233.22|4232.62|4233.47|4232.87|4233.47|4232.87|4233.09|4232.49|21
1651128410000|2022-04-28 06:46:50|4233.72|4233.12|4233.47|4232.87|4233.72|4233.12|4233.22|4232.62|36
1651128420000|2022-04-28 06:47:00|4233.59|4232.99|4233.72|4233.12|4233.72|4233.12|4233.47|4232.87|9
1651128430000|2022-04-28 06:47:10|4233.59|4232.99|4233.47|4232.87|4233.59|4232.99|4233.47|4232.87|19
1651128440000|2022-04-28 06:47:20|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|4232.97|4232.37|10
1651128450000|2022-04-28 06:47:30|4233.47|4232.87|4232.97|4232.37|4233.47|4232.87|4232.97|4232.37|40
1651128460000|2022-04-28 06:47:40|4233.09|4232.49|4233.22|4232.62|4233.22|4232.62|4232.97|4232.37|4
1651128470000|2022-04-28 06:47:50|4233.34|4232.74|4233.09|4232.49|4233.47|4232.87|4233.09|4232.49|7
1651128480000|2022-04-28 06:48:00|4233.22|4232.62|4233.47|4232.87|4233.72|4233.12|4233.22|4232.62|57
1651128490000|2022-04-28 06:48:10|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|32
1651128500000|2022-04-28 06:48:20|4233.34|4232.74|4232.97|4232.37|4233.34|4232.74|4232.97|4232.37|16
1651128510000|2022-04-28 06:48:30|4232.84|4232.24|4232.22|4231.62|4232.84|4232.24|4232.22|4231.62|40
1651128520000|2022-04-28 06:48:40|4232.47|4231.87|4232.47|4231.87|4232.72|4232.12|4232.47|4231.87|39
1651128530000|2022-04-28 06:48:50|4232.72|4232.12|4232.97|4232.37|4232.97|4232.37|4232.72|4232.12|49
1651128540000|2022-04-28 06:49:00|4232.72|4232.12|4232.72|4232.12|4232.72|4232.12|4232.47|4231.87|37
1651128550000|2022-04-28 06:49:10|||||||||4
1651128560000|2022-04-28 06:49:20|4232.59|4231.99|4232.47|4231.87|4232.59|4231.99|4232.22|4231.62|40
1651128570000|2022-04-28 06:49:30|||||||||1
1651128580000|2022-04-28 06:49:40|4232.72|4232.12|4232.72|4232.12|4232.72|4232.12|4232.72|4232.12|8
1651128590000|2022-04-28 06:49:50|4232.97|4232.37|4232.97|4232.37|4232.97|4232.37|4232.84|4232.24|10
1651128600000|2022-04-28 06:50:00|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|4232.97|4232.37|31
1651128610000|2022-04-28 06:50:10|4233.09|4232.49|4233.47|4232.87|4233.47|4232.87|4232.97|4232.37|23
1651128620000|2022-04-28 06:50:20|4233.72|4233.12|4233.72|4233.12|4233.72|4233.12|4233.72|4233.12|9
1651128630000|2022-04-28 06:50:30|4233.97|4233.37|4233.97|4233.37|4233.97|4233.37|4233.97|4233.37|15
1651128640000|2022-04-28 06:50:40|4234.22|4233.62|4234.47|4233.87|4234.72|4234.12|4233.97|4233.37|88
1651128650000|2022-04-28 06:50:50|4234.22|4233.62|4234.47|4233.87|4234.47|4233.87|4233.97|4233.37|44
1651128660000|2022-04-28 06:51:00|4234.34|4233.74|4233.72|4233.12|4234.34|4233.74|4233.72|4233.12|33
1651128670000|2022-04-28 06:51:10|4233.97|4233.37|4233.47|4232.87|4233.97|4233.37|4233.47|4232.87|24
1651128680000|2022-04-28 06:51:20|4233.72|4233.12|4233.47|4232.87|4233.72|4233.12|4233.47|4232.87|22
1651128690000|2022-04-28 06:51:30|4233.59|4232.99|4232.97|4232.37|4233.59|4232.99|4232.72|4232.12|91
1651128700000|2022-04-28 06:51:40|4233.09|4232.49|4233.09|4232.49|4233.09|4232.49|4232.97|4232.37|10
1651128710000|2022-04-28 06:51:50|4232.97|4232.37|4232.97|4232.37|4232.97|4232.37|4232.84|4232.24|9
1651128720000|2022-04-28 06:52:00|4233.09|4232.49|4233.47|4232.87|4233.47|4232.87|4233.09|4232.49|11
1651128730000|2022-04-28 06:52:10|4233.22|4232.62|4232.97|4232.37|4233.22|4232.62|4232.97|4232.37|20
1651128740000|2022-04-28 06:52:20|4233.22|4232.62|4233.47|4232.87|4233.47|4232.87|4233.22|4232.62|12
1651128750000|2022-04-28 06:52:30|4233.34|4232.74|4233.47|4232.87|4233.47|4232.87|4233.22|4232.62|23
1651128760000|2022-04-28 06:52:40|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|31
1651128770000|2022-04-28 06:52:50|||||||||55
1651128780000|2022-04-28 06:53:00|4233.09|4232.49|4233.22|4232.62|4233.22|4232.62|4233.09|4232.49|42
1651128790000|2022-04-28 06:53:10|4233.34|4232.74|4233.22|4232.62|4233.34|4232.74|4233.22|4232.62|64
1651128800000|2022-04-28 06:53:20|4233.47|4232.87|4233.47|4232.87|4233.47|4232.87|4233.47|4232.87|44
1651128810000|2022-04-28 06:53:30|4233.72|4233.12|4234.22|4233.62|4234.22|4233.62|4233.72|4233.12|32
1651128820000|2022-04-28 06:53:40|4234.09|4233.49|4234.34|4233.74|4234.34|4233.74|4234.09|4233.49|30
1651128830000|2022-04-28 06:53:50|4234.47|4233.87|4233.84|4233.24|4234.47|4233.87|4233.72|4233.12|47
1651128840000|2022-04-28 06:54:00|4233.97|4233.37|4233.72|4233.12|4233.97|4233.37|4233.72|4233.12|6
1651128850000|2022-04-28 06:54:10|4233.59|4232.99|4233.34|4232.74|4233.59|4232.99|4233.34|4232.74|17
1651128860000|2022-04-28 06:54:20|4233.22|4232.62|4233.22|4232.62|4233.47|4232.87|4233.22|4232.62|38
1651128880000|2022-04-28 06:54:40|4233.34|4232.74|4233.47|4232.87|4233.47|4232.87|4233.34|4232.74|13
1651128890000|2022-04-28 06:54:50|4233.34|4232.74|4233.34|4232.74|4233.34|4232.74|4233.34|4232.74|6
1651128900000|2022-04-28 06:55:00|4233.47|4232.87|4233.72|4233.12|4233.97|4233.37|4233.47|4232.87|30
1651128910000|2022-04-28 06:55:10|4233.47|4232.87|4233.22|4232.62|4233.47|4232.87|4233.22|4232.62|5
1651128920000|2022-04-28 06:55:20|4233.47|4232.87|4233.72|4233.12|4233.72|4233.12|4232.97|4232.37|133
1651128930000|2022-04-28 06:55:30|4233.59|4232.99|4233.47|4232.87|4233.72|4233.12|4233.34|4232.74|21
1651128940000|2022-04-28 06:55:40|4233.59|4232.99|4233.47|4232.87|4233.59|4232.99|4233.47|4232.87|8
1651128950000|2022-04-28 06:55:50|4233.22|4232.62|4233.22|4232.62|4233.34|4232.74|4233.22|4232.62|24
1651128960000|2022-04-28 06:56:00|4232.97|4232.37|4233.22|4232.62|4233.22|4232.62|4232.97|4232.37|14
1651128970000|2022-04-28 06:56:10|4233.09|4232.49|4232.97|4232.37|4233.09|4232.49|4232.97|4232.37|10
1651128980000|2022-04-28 06:56:20|4233.22|4232.62|4232.59|4231.99|4233.22|4232.62|4232.47|4231.87|47
1651128990000|2022-04-28 06:56:30|4232.47|4231.87|4232.22|4231.62|4232.72|4232.12|4232.22|4231.62|26
1651129000000|2022-04-28 06:56:40|4232.59|4231.99|4232.47|4231.87|4232.72|4232.12|4232.47|4231.87|20
1651129010000|2022-04-28 06:56:50|4232.34|4231.74|4232.34|4231.74|4232.34|4231.74|4232.34|4231.74|14
1651129020000|2022-04-28 06:57:00|4232.22|4231.62|4232.22|4231.62|4232.22|4231.62|4232.09|4231.49|15
1651129030000|2022-04-28 06:57:10|4231.97|4231.37|4231.72|4231.12|4232.22|4231.62|4231.72|4231.12|12
1651129040000|2022-04-28 06:57:20|4231.97|4231.37|4232.22|4231.62|4232.22|4231.62|4231.97|4231.37|17
1651129050000|2022-04-28 06:57:30|4232.09|4231.49|4231.97|4231.37|4232.22|4231.62|4231.84|4231.24|11
1651129060000|2022-04-28 06:57:40|4231.84|4231.24|4232.09|4231.49|4232.09|4231.49|4231.72|4231.12|23
1651129070000|2022-04-28 06:57:50|4232.22|4231.62|4232.22|4231.62|4232.47|4231.87|4232.22|4231.62|11
1651129080000|2022-04-28 06:58:00|4232.47|4231.87|4232.59|4231.99|4232.72|4232.12|4232.47|4231.87|34
1651129090000|2022-04-28 06:58:10|4232.72|4232.12|4232.97|4232.37|4233.09|4232.49|4232.72|4232.12|15
1651129100000|2022-04-28 06:58:20|4232.84|4232.24|4232.97|4232.37|4232.97|4232.37|4232.59|4231.99|28
1651129110000|2022-04-28 06:58:30|4232.84|4232.24|4232.72|4232.12|4232.84|4232.24|4232.47|4231.87|24
1651129120000|2022-04-28 06:58:40|4232.97|4232.37|4233.34|4232.74|4233.47|4232.87|4232.97|4232.37|33
1651129130000|2022-04-28 06:58:50|4233.22|4232.62|4233.22|4232.62|4233.34|4232.74|4233.22|4232.62|10
1651129140000|2022-04-28 06:59:00|4233.09|4232.49|4233.09|4232.49|4233.22|4232.62|4232.97|4232.37|36
1651129150000|2022-04-28 06:59:10|4232.97|4232.37|4232.72|4232.12|4232.97|4232.37|4232.72|4232.12|28
1651129160000|2022-04-28 06:59:20|4232.59|4231.99|4232.47|4231.87|4232.59|4231.99|4232.34|4231.74|9
1651129170000|2022-04-28 06:59:30|4232.22|4231.62|4232.97|4232.37|4232.97|4232.37|4232.22|4231.62|22
1651129180000|2022-04-28 06:59:40|4232.84|4232.24|4232.84|4232.24|4233.09|4232.49|4232.84|4232.24|14
1651129190000|2022-04-28 06:59:50|4232.97|4232.37|4233.47|4232.87|4233.47|4232.87|4232.97|4232.37|39
1651129200000|2022-04-28 07:00:00|4233.59|4232.99|4232.47|4231.87|4234.72|4234.12|4232.47|4231.87|307
1651129210000|2022-04-28 07:00:10|4232.72|4232.12|4233.47|4232.87|4233.47|4232.87|4232.72|4232.12|53
1651129220000|2022-04-28 07:00:20|4233.72|4233.12|4233.09|4232.49|4233.97|4233.37|4232.97|4232.37|57
1651129230000|2022-04-28 07:00:30|4233.22|4232.62|4233.72|4233.12|4233.97|4233.37|4233.22|4232.62|231
1651129240000|2022-04-28 07:00:40|4233.84|4233.24|4234.47|4233.87|4234.72|4234.12|4233.72|4233.12|91
1651129250000|2022-04-28 07:00:50|4234.72|4234.12|4235.22|4234.62|4235.47|4234.87|4234.72|4234.12|106
1651129260000|2022-04-28 07:01:00|4234.97|4234.37|4234.97|4234.37|4235.47|4234.87|4234.47|4233.87|219
1651129270000|2022-04-28 07:01:10|4234.72|4234.12|4233.22|4232.62|4234.72|4234.12|4232.97|4232.37|107
1651129280000|2022-04-28 07:01:20|4232.97|4232.37|4231.97|4231.37|4232.97|4232.37|4231.72|4231.12|147
1651129290000|2022-04-28 07:01:30|4231.72|4231.12|4231.72|4231.12|4232.22|4231.62|4231.72|4231.12|82
1651129300000|2022-04-28 07:01:40|4231.84|4231.24|4230.22|4229.62|4231.84|4231.24|4230.22|4229.62|151
1651129310000|2022-04-28 07:01:50|4230.34|4229.74|4231.59|4230.99|4231.72|4231.12|4230.09|4229.49|114
1651129320000|2022-04-28 07:02:00|4231.84|4231.24|4232.72|4232.12|4232.84|4232.24|4231.72|4231.12|80
1651129330000|2022-04-28 07:02:10|4232.97|4232.37|4232.22|4231.62|4233.22|4232.62|4232.22|4231.62|121
1651129340000|2022-04-28 07:02:20|4232.47|4231.87|4232.47|4231.87|4232.97|4232.37|4232.22|4231.62|49
1651129350000|2022-04-28 07:02:30|4232.59|4231.99|4233.22|4232.62|4233.47|4232.87|4232.47|4231.87|81
1651129360000|2022-04-28 07:02:40|4232.97|4232.37|4233.97|4233.37|4234.34|4233.74|4232.97|4232.37|96
1651129370000|2022-04-28 07:02:50|4233.47|4232.87|4232.97|4232.37|4233.97|4233.37|4232.97|4232.37|89
1651129380000|2022-04-28 07:03:00|4233.09|4232.49|4233.09|4232.49|4233.72|4233.12|4232.97|4232.37|53
1651129390000|2022-04-28 07:03:10|4232.97|4232.37|4232.72|4232.12|4232.97|4232.37|4232.72|4232.12|21
1651129400000|2022-04-28 07:03:20|4232.59|4231.99|4231.47|4230.87|4232.59|4231.99|4231.34|4230.74|62
1651129410000|2022-04-28 07:03:30|4231.22|4230.62|4232.47|4231.87|4232.47|4231.87|4231.22|4230.62|35
1651129420000|2022-04-28 07:03:40|4232.34|4231.74|4232.72|4232.12|4232.97|4232.37|4232.34|4231.74|34
1651129430000|2022-04-28 07:03:50|4232.47|4231.87|4232.47|4231.87|4232.72|4232.12|4232.22|4231.62|22
1651129440000|2022-04-28 07:04:00|4232.72|4232.12|4232.22|4231.62|4232.84|4232.24|4232.09|4231.49|31
1651129450000|2022-04-28 07:04:10|4232.47|4231.87|4232.97|4232.37|4232.97|4232.37|4231.97|4231.37|54
1651129460000|2022-04-28 07:04:20|4232.84|4232.24|4233.47|4232.87|4233.47|4232.87|4232.72|4232.12|68
1651129470000|2022-04-28 07:04:30|4233.72|4233.12|4234.47|4233.87|4234.47|4233.87|4233.72|4233.12|26
1651129480000|2022-04-28 07:04:40|4234.72|4234.12|4234.34|4233.74|4234.97|4234.37|4234.34|4233.74|62
1651129490000|2022-04-28 07:04:50|4234.22|4233.62|4234.22|4233.62|4234.72|4234.12|4233.97|4233.37|121
1651129500000|2022-04-28 07:05:00|4234.47|4233.87|4233.47|4232.87|4234.72|4234.12|4233.47|4232.87|65
1651129510000|2022-04-28 07:05:10|4233.22|4232.62|4231.72|4231.12|4233.22|4232.62|4231.72|4231.12|68
1651129520000|2022-04-28 07:05:20|4231.84|4231.24|4232.47|4231.87|4232.47|4231.87|4231.84|4231.24|39
1651129530000|2022-04-28 07:05:30|4232.84|4232.24|4231.97|4231.37|4233.09|4232.49|4231.97|4231.37|68
1651129540000|2022-04-28 07:05:40|4231.72|4231.12|4233.34|4232.74|4233.47|4232.87|4231.22|4230.62|214
1651129550000|2022-04-28 07:05:50|4233.22|4232.62|4233.84|4233.24|4234.47|4233.87|4233.22|4232.62|45
1651129560000|2022-04-28 07:06:00|4233.97|4233.37|4233.34|4232.74|4233.97|4233.37|4233.34|4232.74|116
1651129570000|2022-04-28 07:06:10|4233.22|4232.62|4232.72|4232.12|4233.22|4232.62|4232.47|4231.87|34
1651129580000|2022-04-28 07:06:20|4232.59|4231.99|4232.47|4231.87|4232.72|4232.12|4232.22|4231.62|51
1651129590000|2022-04-28 07:06:30|4232.34|4231.74|4231.72|4231.12|4232.72|4232.12|4231.72|4231.12|178
1651129600000|2022-04-28 07:06:40|4230.84|4230.24|4230.97|4230.37|4231.47|4230.87|4230.72|4230.12|164
1651129610000|2022-04-28 07:06:50|4231.22|4230.62|4231.09|4230.49|4231.22|4230.62|4230.47|4229.87|77
1651129620000|2022-04-28 07:07:00|4230.97|4230.37|4230.97|4230.37|4231.97|4231.37|4230.97|4230.37|49
1651129630000|2022-04-28 07:07:10|4231.09|4230.49|4230.47|4229.87|4231.09|4230.49|4230.22|4229.62|40
1651129640000|2022-04-28 07:07:20|4230.59|4229.99|4231.22|4230.62|4231.22|4230.62|4230.47|4229.87|33
1651129650000|2022-04-28 07:07:30|4231.34|4230.74|4230.97|4230.37|4231.47|4230.87|4230.72|4230.12|33
1651129660000|2022-04-28 07:07:40|4231.09|4230.49|4231.22|4230.62|4231.47|4230.87|4230.97|4230.37|46
1651129670000|2022-04-28 07:07:50|4231.09|4230.49|4231.22|4230.62|4231.47|4230.87|4230.97|4230.37|33
1651129680000|2022-04-28 07:08:00|4231.47|4230.87|4230.97|4230.37|4231.59|4230.99|4230.97|4230.37|36
1651129690000|2022-04-28 07:08:10|4230.72|4230.12|4230.97|4230.37|4230.97|4230.37|4230.47|4229.87|32
1651129700000|2022-04-28 07:08:20|4230.84|4230.24|4230.59|4229.99|4231.22|4230.62|4230.59|4229.99|62
1651129710000|2022-04-28 07:08:30|4230.47|4229.87|4230.47|4229.87|4230.84|4230.24|4230.22|4229.62|73
1651129720000|2022-04-28 07:08:40|4230.72|4230.12|4230.84|4230.24|4230.97|4230.37|4230.47|4229.87|57
1651129730000|2022-04-28 07:08:50|4230.97|4230.37|4231.09|4230.49|4231.22|4230.62|4230.59|4229.99|110
1651129740000|2022-04-28 07:09:00|4231.22|4230.62|4232.22|4231.62|4232.22|4231.62|4231.22|4230.62|53
1651129750000|2022-04-28 07:09:10|4232.47|4231.87|4232.59|4231.99|4232.72|4232.12|4232.47|4231.87|28
1651129760000|2022-04-28 07:09:20|4232.47|4231.87|4232.22|4231.62|4232.72|4232.12|4231.97|4231.37|59
1651129770000|2022-04-28 07:09:30|4232.47|4231.87|4233.09|4232.49|4233.22|4232.62|4232.34|4231.74|84
1651129780000|2022-04-28 07:09:40|4232.97|4232.37|4232.84|4232.24|4233.09|4232.49|4232.47|4231.87|21
1651129790000|2022-04-28 07:09:50|4232.72|4232.12|4232.72|4232.12|4232.72|4232.12|4232.22|4231.62|50
1651129800000|2022-04-28 07:10:00|4232.97|4232.37|4233.22|4232.62|4233.22|4232.62|4232.59|4231.99|166
1651129810000|2022-04-28 07:10:10|4232.72|4232.12|4232.22|4231.62|4232.72|4232.12|4231.97|4231.37|160
1651129820000|2022-04-28 07:10:20|4232.09|4231.49|4231.59|4230.99|4232.22|4231.62|4231.22|4230.62|80
1651129830000|2022-04-28 07:10:30|4231.72|4231.12|4230.97|4230.37|4231.97|4231.37|4230.97|4230.37|79
1651129840000|2022-04-28 07:10:40|4231.09|4230.49|4232.09|4231.49|4232.22|4231.62|4231.09|4230.49|34
1651129850000|2022-04-28 07:10:50|4232.22|4231.62|4231.34|4230.74|4232.34|4231.74|4231.22|4230.62|55
1651129860000|2022-04-28 07:11:00|4231.22|4230.62|4230.84|4230.24|4231.22|4230.62|4230.72|4230.12|43
1651129870000|2022-04-28 07:11:10|4230.97|4230.37|4231.47|4230.87|4231.72|4231.12|4230.97|4230.37|41
1651129880000|2022-04-28 07:11:20|4231.59|4230.99|4233.22|4232.62|4233.22|4232.62|4231.59|4230.99|147
1651129890000|2022-04-28 07:11:30|4233.47|4232.87|4234.09|4233.49|4234.47|4233.87|4233.47|4232.87|138
1651129900000|2022-04-28 07:11:40|4233.97|4233.37|4233.47|4232.87|4233.97|4233.37|4232.72|4232.12|96
1651129910000|2022-04-28 07:11:50|4233.59|4232.99|4234.34|4233.74|4234.47|4233.87|4233.59|4232.99|46
1651129920000|2022-04-28 07:12:00|4234.47|4233.87|4235.09|4234.49|4235.09|4234.49|4234.47|4233.87|76
1651129930000|2022-04-28 07:12:10|4234.97|4234.37|4235.72|4235.12|4235.97|4235.37|4234.84|4234.24|280
1651129940000|2022-04-28 07:12:20|4235.97|4235.37|4235.72|4235.12|4235.97|4235.37|4235.47|4234.87|118
1651129950000|2022-04-28 07:12:30|4235.97|4235.37|4239.72|4239.12|4239.97|4239.37|4235.97|4235.37|894
1651129960000|2022-04-28 07:12:40|4239.97|4239.37|4239.47|4238.87|4240.09|4239.49|4238.34|4237.74|360
1651129970000|2022-04-28 07:12:50|4239.59|4238.99|4239.97|4239.37|4240.22|4239.62|4239.22|4238.62|129
1651129980000|2022-04-28 07:13:00|4240.22|4239.62|4238.97|4238.37|4240.22|4239.62|4238.97|4238.37|359
1651129990000|2022-04-28 07:13:10|4238.72|4238.12|4238.47|4237.87|4238.97|4238.37|4238.22|4237.62|285
1651130000000|2022-04-28 07:13:20|4238.72|4238.12|4237.97|4237.37|4238.72|4238.12|4237.97|4237.37|164
1651130010000|2022-04-28 07:13:30|4237.72|4237.12|4237.84|4237.24|4237.97|4237.37|4237.72|4237.12|44
1651130020000|2022-04-28 07:13:40|4237.97|4237.37|4235.97|4235.37|4237.97|4237.37|4235.97|4235.37|136
1651130030000|2022-04-28 07:13:50|4235.84|4235.24|4236.97|4236.37|4236.97|4236.37|4235.84|4235.24|65
1651130040000|2022-04-28 07:14:00|4237.22|4236.62|4235.97|4235.37|4237.47|4236.87|4235.97|4235.37|259
1651130050000|2022-04-28 07:14:10|4236.09|4235.49|4236.97|4236.37|4236.97|4236.37|4236.09|4235.49|187
1651130060000|2022-04-28 07:14:20|4236.72|4236.12|4238.34|4237.74|4238.34|4237.74|4236.72|4236.12|76
1651130070000|2022-04-28 07:14:30|4238.47|4237.87|4236.72|4236.12|4239.22|4238.62|4236.47|4235.87|223
1651130080000|2022-04-28 07:14:40|4236.97|4236.37|4235.22|4234.62|4237.09|4236.49|4234.97|4234.37|350
1651130090000|2022-04-28 07:14:50|4235.34|4234.74|4236.47|4235.87|4236.47|4235.87|4235.09|4234.49|177
1651130100000|2022-04-28 07:15:00|4236.84|4236.24|4237.22|4236.62|4237.59|4236.99|4236.59|4235.99|70
1651130110000|2022-04-28 07:15:10|4237.34|4236.74|4236.47|4235.87|4237.34|4236.74|4236.22|4235.62|170
1651130120000|2022-04-28 07:15:20|4236.59|4235.99|4236.72|4236.12|4237.22|4236.62|4235.97|4235.37|172
1651130130000|2022-04-28 07:15:30|4236.97|4236.37|4237.47|4236.87|4237.97|4237.37|4236.72|4236.12|285
1651130140000|2022-04-28 07:15:40|4237.22|4236.62|4237.97|4237.37|4238.09|4237.49|4237.09|4236.49|46
1651130150000|2022-04-28 07:15:50|4238.09|4237.49|4237.97|4237.37|4238.47|4237.87|4237.97|4237.37|72
1651130160000|2022-04-28 07:16:00|4238.22|4237.62|4236.97|4236.37|4238.22|4237.62|4236.47|4235.87|124
1651130170000|2022-04-28 07:16:10|4236.72|4236.12|4235.72|4235.12|4236.84|4236.24|4235.47|4234.87|144
1651130180000|2022-04-28 07:16:20|4235.59|4234.99|4235.97|4235.37|4236.09|4235.49|4235.47|4234.87|102
1651130190000|2022-04-28 07:16:30|4235.84|4235.24|4235.47|4234.87|4236.22|4235.62|4235.47|4234.87|44
1651130200000|2022-04-28 07:16:40|4235.22|4234.62|4235.84|4235.24|4235.97|4235.37|4235.22|4234.62|21
1651130210000|2022-04-28 07:16:50|4235.97|4235.37|4236.72|4236.12|4236.97|4236.37|4235.72|4235.12|48
1651130220000|2022-04-28 07:17:00|4237.22|4236.62|4237.59|4236.99|4237.84|4237.24|4237.22|4236.62|45
1651130230000|2022-04-28 07:17:10|4237.47|4236.87|4236.47|4235.87|4237.47|4236.87|4236.47|4235.87|56
1651130240000|2022-04-28 07:17:20|4236.72|4236.12|4237.72|4237.12|4237.72|4237.12|4236.59|4235.99|28
1651130250000|2022-04-28 07:17:30|4237.97|4237.37|4237.22|4236.62|4237.97|4237.37|4237.22|4236.62|25
1651130260000|2022-04-28 07:17:40|4237.47|4236.87|4237.59|4236.99|4237.97|4237.37|4237.22|4236.62|21
1651130270000|2022-04-28 07:17:50|4237.47|4236.87|4238.22|4237.62|4238.47|4237.87|4237.47|4236.87|44
1651130280000|2022-04-28 07:18:00|4238.47|4237.87|4238.97|4238.37|4238.97|4238.37|4238.47|4237.87|70
1651130290000|2022-04-28 07:18:10|4238.84|4238.24|4239.72|4239.12|4239.84|4239.24|4238.84|4238.24|133
1651130300000|2022-04-28 07:18:20|4239.84|4239.24|4239.22|4238.62|4239.97|4239.37|4239.22|4238.62|41
1651130310000|2022-04-28 07:18:30|4238.97|4238.37|4239.97|4239.37|4239.97|4239.37|4238.97|4238.37|83
1651130320000|2022-04-28 07:18:40|4239.72|4239.12|4239.59|4238.99|4239.97|4239.37|4238.97|4238.37|64
1651130330000|2022-04-28 07:18:50|4239.47|4238.87|4240.47|4239.87|4240.47|4239.87|4239.47|4238.87|282
1651130340000|2022-04-28 07:19:00|4240.22|4239.62|4239.72|4239.12|4240.34|4239.74|4239.22|4238.62|110
1651130350000|2022-04-28 07:19:10|4239.47|4238.87|4239.22|4238.62|4239.72|4239.12|4239.22|4238.62|55
1651130360000|2022-04-28 07:19:20|4239.09|4238.49|4239.97|4239.37|4239.97|4239.37|4239.09|4238.49|71
1651130370000|2022-04-28 07:19:30|4239.72|4239.12|4239.47|4238.87|4239.84|4239.24|4239.47|4238.87|70
1651130380000|2022-04-28 07:19:40|4239.72|4239.12|4239.72|4239.12|4239.72|4239.12|4239.47|4238.87|68
1651130390000|2022-04-28 07:19:50|4239.84|4239.24|4240.22|4239.62|4240.34|4239.74|4239.72|4239.12|54
1651130400000|2022-04-28 07:20:00|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.22|4239.62|219
1651130410000|2022-04-28 07:20:10|4240.34|4239.74|4239.97|4239.37|4240.34|4239.74|4239.59|4238.99|170
1651130420000|2022-04-28 07:20:20|4240.22|4239.62|4239.72|4239.12|4240.22|4239.62|4239.72|4239.12|68
1651130430000|2022-04-28 07:20:30|4239.59|4238.99|4239.47|4238.87|4239.72|4239.12|4239.47|4238.87|209
1651130440000|2022-04-28 07:20:40|4239.72|4239.12|4239.97|4239.37|4239.97|4239.37|4239.47|4238.87|27
1651130450000|2022-04-28 07:20:50|4239.72|4239.12|4239.97|4239.37|4239.97|4239.37|4239.47|4238.87|132
1651130460000|2022-04-28 07:21:00|4239.72|4239.12|4240.47|4239.87|4240.47|4239.87|4239.72|4239.12|63
1651130470000|2022-04-28 07:21:10|4240.34|4239.74|4241.22|4240.62|4242.09|4241.49|4240.22|4239.62|1030
1651130480000|2022-04-28 07:21:20|4241.09|4240.49|4241.72|4241.12|4241.72|4241.12|4241.09|4240.49|78
1651130490000|2022-04-28 07:21:30|4241.84|4241.24|4242.47|4241.87|4242.97|4242.37|4241.72|4241.12|246
1651130500000|2022-04-28 07:21:40|4242.22|4241.62|4241.72|4241.12|4242.22|4241.62|4241.47|4240.87|133
1651130510000|2022-04-28 07:21:50|4241.47|4240.87|4240.22|4239.62|4241.47|4240.87|4240.22|4239.62|139
1651130520000|2022-04-28 07:22:00|4240.47|4239.87|4241.47|4240.87|4241.47|4240.87|4240.22|4239.62|89
1651130530000|2022-04-28 07:22:10|4241.72|4241.12|4242.09|4241.49|4242.22|4241.62|4241.47|4240.87|81
1651130540000|2022-04-28 07:22:20|4242.22|4241.62|4242.47|4241.87|4242.47|4241.87|4241.97|4241.37|27
1651130550000|2022-04-28 07:22:30|4242.22|4241.62|4242.34|4241.74|4242.47|4241.87|4241.97|4241.37|73
1651130560000|2022-04-28 07:22:40|4242.47|4241.87|4242.22|4241.62|4242.72|4242.12|4242.22|4241.62|60
1651130570000|2022-04-28 07:22:50|4241.97|4241.37|4241.97|4241.37|4242.34|4241.74|4241.97|4241.37|42
1651130580000|2022-04-28 07:23:00|4241.72|4241.12|4241.72|4241.12|4242.09|4241.49|4241.22|4240.62|83
1651130590000|2022-04-28 07:23:10|4241.97|4241.37|4242.22|4241.62|4242.22|4241.62|4241.72|4241.12|63
1651130600000|2022-04-28 07:23:20|4241.97|4241.37|4241.59|4240.99|4242.34|4241.74|4241.59|4240.99|48
1651130610000|2022-04-28 07:23:30|4241.72|4241.12|4241.97|4241.37|4241.97|4241.37|4241.22|4240.62|66
1651130620000|2022-04-28 07:23:40|4242.22|4241.62|4242.97|4242.37|4242.97|4242.37|4242.22|4241.62|74
1651130630000|2022-04-28 07:23:50|4242.47|4241.87|4241.84|4241.24|4242.72|4242.12|4241.72|4241.12|210
1651130640000|2022-04-28 07:24:00|4242.22|4241.62|4241.97|4241.37|4242.47|4241.87|4241.72|4241.12|46
1651130650000|2022-04-28 07:24:10|4242.22|4241.62|4242.72|4242.12|4242.84|4242.24|4241.97|4241.37|145
1651130660000|2022-04-28 07:24:20|4242.84|4242.24|4242.97|4242.37|4242.97|4242.37|4242.22|4241.62|48
1651130670000|2022-04-28 07:24:30|4242.72|4242.12|4242.47|4241.87|4242.72|4242.12|4242.22|4241.62|241
1651130680000|2022-04-28 07:24:40|4242.22|4241.62|4241.59|4240.99|4242.22|4241.62|4241.47|4240.87|166
1651130690000|2022-04-28 07:24:50|4241.47|4240.87|4241.47|4240.87|4241.84|4241.24|4241.47|4240.87|24
1651130700000|2022-04-28 07:25:00|4241.09|4240.49|4241.47|4240.87|4241.97|4241.37|4240.59|4239.99|144
1651130710000|2022-04-28 07:25:10|4241.22|4240.62|4241.22|4240.62|4241.47|4240.87|4240.97|4240.37|36
1651130720000|2022-04-28 07:25:20|4240.97|4240.37|4241.22|4240.62|4241.22|4240.62|4240.72|4240.12|79
1651130730000|2022-04-28 07:25:30|4241.34|4240.74|4240.84|4240.24|4241.47|4240.87|4240.72|4240.12|53
1651130740000|2022-04-28 07:25:40|4240.97|4240.37|4240.47|4239.87|4240.97|4240.37|4239.97|4239.37|58
1651130750000|2022-04-28 07:25:50|4240.34|4239.74|4239.97|4239.37|4240.34|4239.74|4239.72|4239.12|43
1651130760000|2022-04-28 07:26:00|4239.84|4239.24|4240.09|4239.49|4240.22|4239.62|4239.72|4239.12|35
1651130770000|2022-04-28 07:26:10|4240.22|4239.62|4240.47|4239.87|4240.47|4239.87|4239.97|4239.37|11
1651130780000|2022-04-28 07:26:20|4240.22|4239.62|4240.59|4239.99|4240.59|4239.99|4239.97|4239.37|93
1651130790000|2022-04-28 07:26:30|4240.72|4240.12|4242.22|4241.62|4242.47|4241.87|4240.72|4240.12|120
1651130800000|2022-04-28 07:26:40|4242.47|4241.87|4242.47|4241.87|4242.72|4242.12|4242.22|4241.62|80
1651130810000|2022-04-28 07:26:50|4242.34|4241.74|4242.97|4242.37|4242.97|4242.37|4242.22|4241.62|88
1651130820000|2022-04-28 07:27:00|4242.72|4242.12|4243.47|4242.87|4244.22|4243.62|4242.72|4242.12|512
1651130830000|2022-04-28 07:27:10|4243.22|4242.62|4244.22|4243.62|4244.22|4243.62|4243.22|4242.62|97
1651130840000|2022-04-28 07:27:20|4243.97|4243.37|4243.97|4243.37|4243.97|4243.37|4243.97|4243.37|78
1651130850000|2022-04-28 07:27:30|4244.09|4243.49|4244.97|4244.37|4244.97|4244.37|4243.97|4243.37|169
1651130860000|2022-04-28 07:27:40|4244.72|4244.12|4245.09|4244.49|4245.09|4244.49|4244.72|4244.12|170
1651130870000|2022-04-28 07:27:50|4245.22|4244.62|4244.22|4243.62|4245.22|4244.62|4244.22|4243.62|82
1651130880000|2022-04-28 07:28:00|4243.97|4243.37|4244.22|4243.62|4244.34|4243.74|4243.72|4243.12|88
1651130890000|2022-04-28 07:28:10|4244.09|4243.49|4243.47|4242.87|4244.09|4243.49|4243.22|4242.62|185
1651130900000|2022-04-28 07:28:20|4243.59|4242.99|4243.22|4242.62|4243.72|4243.12|4243.22|4242.62|39
1651130910000|2022-04-28 07:28:30|4243.72|4243.12|4243.72|4243.12|4244.22|4243.62|4243.47|4242.87|109
1651130920000|2022-04-28 07:28:40|4243.84|4243.24|4243.72|4243.12|4243.97|4243.37|4243.72|4243.12|43
1651130930000|2022-04-28 07:28:50|4243.97|4243.37|4244.22|4243.62|4244.22|4243.62|4243.72|4243.12|15
1651130940000|2022-04-28 07:29:00|4244.72|4244.12|4245.47|4244.87|4245.47|4244.87|4244.72|4244.12|125
1651130950000|2022-04-28 07:29:10|4245.22|4244.62|4245.72|4245.12|4245.97|4245.37|4245.22|4244.62|318
1651130960000|2022-04-28 07:29:20|4245.97|4245.37|4246.22|4245.62|4246.97|4246.37|4245.97|4245.37|329
1651130970000|2022-04-28 07:29:30|4245.97|4245.37|4246.47|4245.87|4246.72|4246.12|4245.97|4245.37|62
1651130980000|2022-04-28 07:29:40|4246.22|4245.62|4246.47|4245.87|4246.47|4245.87|4245.97|4245.37|45
1651130990000|2022-04-28 07:29:50|4246.72|4246.12|4246.47|4245.87|4246.72|4246.12|4246.47|4245.87|29
1651131000000|2022-04-28 07:30:00|4246.59|4245.99|4245.97|4245.37|4246.97|4246.37|4245.97|4245.37|170
1651131010000|2022-04-28 07:30:10|4246.09|4245.49|4246.47|4245.87|4246.47|4245.87|4245.72|4245.12|122
1651131020000|2022-04-28 07:30:20|4246.72|4246.12|4246.72|4246.12|4246.72|4246.12|4245.97|4245.37|116
1651131030000|2022-04-28 07:30:30|4246.84|4246.24|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|125
1651131040000|2022-04-28 07:30:40|4246.22|4245.62|4246.47|4245.87|4246.47|4245.87|4245.97|4245.37|137
1651131050000|2022-04-28 07:30:50|4246.34|4245.74|4246.09|4245.49|4246.72|4246.12|4246.09|4245.49|43
1651131060000|2022-04-28 07:31:00|4246.22|4245.62|4245.72|4245.12|4246.22|4245.62|4245.47|4244.87|60
1651131070000|2022-04-28 07:31:10|4246.09|4245.49|4247.22|4246.62|4247.22|4246.62|4246.09|4245.49|164
1651131080000|2022-04-28 07:31:20|4247.47|4246.87|4246.97|4246.37|4247.47|4246.87|4246.97|4246.37|90
1651131090000|2022-04-28 07:31:30|4247.09|4246.49|4246.47|4245.87|4247.09|4246.49|4246.22|4245.62|97
1651131100000|2022-04-28 07:31:40|4246.72|4246.12|4246.47|4245.87|4246.72|4246.12|4246.47|4245.87|43
1651131110000|2022-04-28 07:31:50|4246.72|4246.12|4246.84|4246.24|4247.09|4246.49|4246.72|4246.12|49
1651131120000|2022-04-28 07:32:00|4246.97|4246.37|4247.22|4246.62|4247.22|4246.62|4246.97|4246.37|36
1651131130000|2022-04-28 07:32:10|4247.47|4246.87|4247.97|4247.37|4248.22|4247.62|4247.34|4246.74|152
1651131140000|2022-04-28 07:32:20|4247.84|4247.24|4247.47|4246.87|4247.84|4247.24|4247.34|4246.74|96
1651131150000|2022-04-28 07:32:30|4247.22|4246.62|4247.59|4246.99|4247.72|4247.12|4247.22|4246.62|44
1651131160000|2022-04-28 07:32:40|4247.47|4246.87|4246.72|4246.12|4247.47|4246.87|4246.72|4246.12|84
1651131170000|2022-04-28 07:32:50|4246.84|4246.24|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|70
1651131180000|2022-04-28 07:33:00|4246.72|4246.12|4246.72|4246.12|4246.72|4246.12|4246.47|4245.87|73
1651131190000|2022-04-28 07:33:10|4246.59|4245.99|4246.72|4246.12|4246.97|4246.37|4246.59|4245.99|26
1651131200000|2022-04-28 07:33:20|4246.84|4246.24|4246.72|4246.12|4247.09|4246.49|4246.72|4246.12|20
1651131210000|2022-04-28 07:33:30|4246.47|4245.87|4246.72|4246.12|4246.72|4246.12|4246.47|4245.87|22
1651131220000|2022-04-28 07:33:40|4246.59|4245.99|4246.72|4246.12|4246.84|4246.24|4246.59|4245.99|37
1651131230000|2022-04-28 07:33:50|4246.84|4246.24|4246.72|4246.12|4246.97|4246.37|4246.59|4245.99|48
1651131240000|2022-04-28 07:34:00|4246.47|4245.87|4246.97|4246.37|4246.97|4246.37|4246.47|4245.87|271
1651131250000|2022-04-28 07:34:10|4246.72|4246.12|4245.97|4245.37|4246.72|4246.12|4245.97|4245.37|111
1651131260000|2022-04-28 07:34:20|4246.09|4245.49|4246.59|4245.99|4246.59|4245.99|4245.97|4245.37|173
1651131270000|2022-04-28 07:34:30|4246.47|4245.87|4246.22|4245.62|4246.72|4246.12|4246.22|4245.62|65
1651131280000|2022-04-28 07:34:40|4246.34|4245.74|4245.97|4245.37|4246.47|4245.87|4245.97|4245.37|17
1651131290000|2022-04-28 07:34:50|4246.09|4245.49|4245.97|4245.37|4246.22|4245.62|4245.97|4245.37|4
1651131300000|2022-04-28 07:35:00|4246.09|4245.49|4246.22|4245.62|4246.22|4245.62|4246.09|4245.49|18
1651131310000|2022-04-28 07:35:10|4246.47|4245.87|4247.22|4246.62|4247.22|4246.62|4246.47|4245.87|65
1651131320000|2022-04-28 07:35:20|4247.34|4246.74|4248.47|4247.87|4248.47|4247.87|4247.22|4246.62|93
1651131330000|2022-04-28 07:35:30|4249.22|4248.62|4250.22|4249.62|4250.47|4249.87|4249.22|4248.62|651
1651131340000|2022-04-28 07:35:40|4250.47|4249.87|4250.72|4250.12|4250.72|4250.12|4250.22|4249.62|220
1651131350000|2022-04-28 07:35:50|4250.84|4250.24|4251.72|4251.12|4251.97|4251.37|4250.47|4249.87|483
1651131360000|2022-04-28 07:36:00|4251.59|4250.99|4252.72|4252.12|4252.72|4252.12|4251.22|4250.62|190
1651131370000|2022-04-28 07:36:10|4252.97|4252.37|4252.47|4251.87|4253.22|4252.62|4252.34|4251.74|378
1651131380000|2022-04-28 07:36:20|4252.59|4251.99|4252.09|4251.49|4252.72|4252.12|4251.97|4251.37|192
1651131390000|2022-04-28 07:36:30|4251.97|4251.37|4252.22|4251.62|4252.72|4252.12|4251.97|4251.37|200
1651131400000|2022-04-28 07:36:40|4252.72|4252.12|4251.97|4251.37|4252.72|4252.12|4251.97|4251.37|252
1651131410000|2022-04-28 07:36:50|4252.22|4251.62|4252.22|4251.62|4252.34|4251.74|4252.09|4251.49|74
1651131420000|2022-04-28 07:37:00|4252.09|4251.49|4251.97|4251.37|4252.47|4251.87|4251.97|4251.37|86
1651131430000|2022-04-28 07:37:10|4252.09|4251.49|4251.72|4251.12|4252.72|4252.12|4251.72|4251.12|138
1651131440000|2022-04-28 07:37:20|4251.97|4251.37|4252.47|4251.87|4252.47|4251.87|4251.97|4251.37|79
1651131450000|2022-04-28 07:37:30|4252.59|4251.99|4252.22|4251.62|4252.72|4252.12|4252.22|4251.62|39
1651131460000|2022-04-28 07:37:40|4252.34|4251.74|4252.47|4251.87|4252.72|4252.12|4252.34|4251.74|21
1651131470000|2022-04-28 07:37:50|4252.59|4251.99|4252.22|4251.62|4252.72|4252.12|4252.22|4251.62|37
1651131480000|2022-04-28 07:38:00|4252.34|4251.74|4252.59|4251.99|4252.59|4251.99|4252.34|4251.74|64
1651131490000|2022-04-28 07:38:10|4252.72|4252.12|4251.22|4250.62|4252.72|4252.12|4251.22|4250.62|97
1651131500000|2022-04-28 07:38:20|4251.09|4250.49|4250.72|4250.12|4251.09|4250.49|4250.47|4249.87|71
1651131510000|2022-04-28 07:38:30|4250.59|4249.99|4251.22|4250.62|4251.22|4250.62|4250.59|4249.99|42
1651131520000|2022-04-28 07:38:40|4251.34|4250.74|4250.84|4250.24|4251.34|4250.74|4250.72|4250.12|36
1651131530000|2022-04-28 07:38:50|4250.72|4250.12|4251.59|4250.99|4251.59|4250.99|4250.72|4250.12|45
1651131540000|2022-04-28 07:39:00|4251.47|4250.87|4251.84|4251.24|4251.84|4251.24|4250.97|4250.37|189
1651131550000|2022-04-28 07:39:10|4251.72|4251.12|4251.72|4251.12|4251.72|4251.12|4251.22|4250.62|73
1651131560000|2022-04-28 07:39:20|4251.59|4250.99|4251.34|4250.74|4251.72|4251.12|4251.22|4250.62|17
1651131570000|2022-04-28 07:39:30|4251.47|4250.87|4251.72|4251.12|4251.97|4251.37|4251.47|4250.87|38
1651131580000|2022-04-28 07:39:40|4251.97|4251.37|4251.97|4251.37|4251.97|4251.37|4251.72|4251.12|20
1651131590000|2022-04-28 07:39:50|4252.09|4251.49|4252.22|4251.62|4252.47|4251.87|4252.09|4251.49|48
1651131600000|2022-04-28 07:40:00|4252.34|4251.74|4251.97|4251.37|4252.34|4251.74|4251.97|4251.37|86
1651131610000|2022-04-28 07:40:10|4251.84|4251.24|4251.97|4251.37|4252.09|4251.49|4251.72|4251.12|34
1651131620000|2022-04-28 07:40:20|4252.22|4251.62|4251.72|4251.12|4252.22|4251.62|4251.72|4251.12|22
1651131630000|2022-04-28 07:40:30|4251.84|4251.24|4251.97|4251.37|4252.22|4251.62|4251.72|4251.12|19
1651131640000|2022-04-28 07:40:40|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.22|4250.62|50
1651131650000|2022-04-28 07:40:50|4251.59|4250.99|4251.22|4250.62|4251.59|4250.99|4251.09|4250.49|47
1651131660000|2022-04-28 07:41:00|4251.47|4250.87|4251.22|4250.62|4251.47|4250.87|4251.22|4250.62|27
1651131670000|2022-04-28 07:41:10|4251.47|4250.87|4251.47|4250.87|4251.84|4251.24|4251.34|4250.74|55
1651131680000|2022-04-28 07:41:20|4251.22|4250.62|4250.97|4250.37|4251.22|4250.62|4250.72|4250.12|87
1651131690000|2022-04-28 07:41:30|4250.84|4250.24|4250.72|4250.12|4250.97|4250.37|4250.72|4250.12|29
1651131700000|2022-04-28 07:41:40|4250.97|4250.37|4251.22|4250.62|4251.22|4250.62|4250.72|4250.12|19
1651131710000|2022-04-28 07:41:50|4250.97|4250.37|4251.72|4251.12|4251.72|4251.12|4250.97|4250.37|54
1651131720000|2022-04-28 07:42:00|4251.47|4250.87|4251.84|4251.24|4251.84|4251.24|4251.22|4250.62|81
1651131730000|2022-04-28 07:42:10|4251.72|4251.12|4251.97|4251.37|4252.34|4251.74|4251.59|4250.99|107
1651131740000|2022-04-28 07:42:20|4251.84|4251.24|4251.84|4251.24|4251.97|4251.37|4251.84|4251.24|32
1651131750000|2022-04-28 07:42:30|4251.97|4251.37|4252.47|4251.87|4252.59|4251.99|4251.84|4251.24|35
1651131760000|2022-04-28 07:42:40|4252.34|4251.74|4251.97|4251.37|4252.34|4251.74|4251.97|4251.37|35
1651131770000|2022-04-28 07:42:50|4252.09|4251.49|4252.34|4251.74|4252.47|4251.87|4251.97|4251.37|33
1651131780000|2022-04-28 07:43:00|4252.22|4251.62|4251.72|4251.12|4252.47|4251.87|4251.47|4250.87|63
1651131790000|2022-04-28 07:43:10|4251.59|4250.99|4251.47|4250.87|4251.72|4251.12|4251.22|4250.62|48
1651131800000|2022-04-28 07:43:20|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|48
1651131810000|2022-04-28 07:43:30|4251.34|4250.74|4251.97|4251.37|4251.97|4251.37|4251.22|4250.62|33
1651131820000|2022-04-28 07:43:40|4251.84|4251.24|4251.97|4251.37|4251.97|4251.37|4251.72|4251.12|68
1651131830000|2022-04-28 07:43:50|4251.72|4251.12|4251.84|4251.24|4251.97|4251.37|4251.72|4251.12|62
1651131840000|2022-04-28 07:44:00|4251.97|4251.37|4251.97|4251.37|4251.97|4251.37|4251.47|4250.87|28
1651131850000|2022-04-28 07:44:10|4252.09|4251.49|4251.72|4251.12|4252.09|4251.49|4251.72|4251.12|38
1651131860000|2022-04-28 07:44:20|4251.97|4251.37|4252.47|4251.87|4252.47|4251.87|4251.97|4251.37|45
1651131870000|2022-04-28 07:44:30|4252.34|4251.74|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|28
1651131880000|2022-04-28 07:44:40|4251.97|4251.37|4252.22|4251.62|4252.22|4251.62|4251.97|4251.37|130
1651131890000|2022-04-28 07:44:50|4252.09|4251.49|4251.72|4251.12|4252.22|4251.62|4251.72|4251.12|34
1651131900000|2022-04-28 07:45:00|4251.84|4251.24|4251.47|4250.87|4251.97|4251.37|4251.22|4250.62|43
1651131910000|2022-04-28 07:45:10|4251.72|4251.12|4251.84|4251.24|4251.97|4251.37|4251.59|4250.99|23
1651131920000|2022-04-28 07:45:20|4251.97|4251.37|4250.97|4250.37|4251.97|4251.37|4250.97|4250.37|52
1651131930000|2022-04-28 07:45:30|4250.72|4250.12|4250.97|4250.37|4251.22|4250.62|4250.72|4250.12|19
1651131940000|2022-04-28 07:45:40|4251.09|4250.49|4251.22|4250.62|4251.22|4250.62|4250.97|4250.37|48
1651131950000|2022-04-28 07:45:50|4251.34|4250.74|4251.22|4250.62|4251.34|4250.74|4251.22|4250.62|40
1651131960000|2022-04-28 07:46:00|4250.97|4250.37|4251.22|4250.62|4251.22|4250.62|4250.47|4249.87|95
1651131970000|2022-04-28 07:46:10|4250.97|4250.37|4250.47|4249.87|4250.97|4250.37|4250.47|4249.87|70
1651131980000|2022-04-28 07:46:20|4250.72|4250.12|4249.47|4248.87|4250.72|4250.12|4249.47|4248.87|149
1651131990000|2022-04-28 07:46:30|4249.22|4248.62|4250.09|4249.49|4250.09|4249.49|4248.97|4248.37|174
1651132000000|2022-04-28 07:46:40|4249.97|4249.37|4250.22|4249.62|4250.22|4249.62|4249.72|4249.12|49
1651132010000|2022-04-28 07:46:50|4250.34|4249.74|4249.97|4249.37|4250.59|4249.99|4249.97|4249.37|67
1651132020000|2022-04-28 07:47:00|4250.09|4249.49|4249.97|4249.37|4250.09|4249.49|4249.47|4248.87|210
1651132030000|2022-04-28 07:47:10|4250.09|4249.49|4249.97|4249.37|4250.22|4249.62|4249.97|4249.37|61
1651132040000|2022-04-28 07:47:20|4249.72|4249.12|4249.59|4248.99|4249.97|4249.37|4249.47|4248.87|38
1651132050000|2022-04-28 07:47:30|4249.72|4249.12|4249.97|4249.37|4250.22|4249.62|4249.72|4249.12|31
1651132060000|2022-04-28 07:47:40|4249.72|4249.12|4248.97|4248.37|4249.72|4249.12|4248.97|4248.37|99
1651132070000|2022-04-28 07:47:50|4249.22|4248.62|4249.72|4249.12|4249.97|4249.37|4249.22|4248.62|47
1651132080000|2022-04-28 07:48:00|4249.47|4248.87|4249.09|4248.49|4249.47|4248.87|4248.84|4248.24|116
1651132090000|2022-04-28 07:48:10|4249.22|4248.62|4249.72|4249.12|4249.72|4249.12|4249.22|4248.62|61
1651132100000|2022-04-28 07:48:20|4249.47|4248.87|4249.97|4249.37|4250.22|4249.62|4249.47|4248.87|82
1651132110000|2022-04-28 07:48:30|4250.09|4249.49|4250.22|4249.62|4250.22|4249.62|4249.84|4249.24|27
1651132120000|2022-04-28 07:48:40|4250.09|4249.49|4250.22|4249.62|4250.22|4249.62|4250.09|4249.49|19
1651132130000|2022-04-28 07:48:50|4249.97|4249.37|4249.72|4249.12|4249.97|4249.37|4249.72|4249.12|160
1651132140000|2022-04-28 07:49:00|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.22|4248.62|112
1651132150000|2022-04-28 07:49:10|4249.72|4249.12|4249.72|4249.12|4249.84|4249.24|4249.72|4249.12|17
1651132160000|2022-04-28 07:49:20|4249.84|4249.24|4249.47|4248.87|4249.97|4249.37|4249.47|4248.87|10
1651132170000|2022-04-28 07:49:30|4249.59|4248.99|4249.47|4248.87|4249.72|4249.12|4249.47|4248.87|25
1651132180000|2022-04-28 07:49:40|4249.59|4248.99|4249.72|4249.12|4249.84|4249.24|4249.47|4248.87|18
1651132190000|2022-04-28 07:49:50|4249.84|4249.24|4249.47|4248.87|4249.84|4249.24|4249.47|4248.87|16
1651132200000|2022-04-28 07:50:00|4249.34|4248.74|4250.09|4249.49|4250.09|4249.49|4249.34|4248.74|43
1651132210000|2022-04-28 07:50:10|4250.22|4249.62|4249.72|4249.12|4250.22|4249.62|4249.72|4249.12|83
1651132220000|2022-04-28 07:50:20|4249.47|4248.87|4249.59|4248.99|4249.72|4249.12|4249.47|4248.87|16
1651132230000|2022-04-28 07:50:30|4249.72|4249.12|4249.47|4248.87|4249.72|4249.12|4249.22|4248.62|23
1651132240000|2022-04-28 07:50:40|4249.34|4248.74|4249.47|4248.87|4249.47|4248.87|4249.34|4248.74|33
1651132250000|2022-04-28 07:50:50|4249.22|4248.62|4249.22|4248.62|4249.47|4248.87|4249.22|4248.62|35
1651132260000|2022-04-28 07:51:00|4249.47|4248.87|4248.97|4248.37|4249.47|4248.87|4248.97|4248.37|52
1651132270000|2022-04-28 07:51:10|4248.72|4248.12|4248.72|4248.12|4248.97|4248.37|4248.59|4247.99|59
1651132280000|2022-04-28 07:51:20|4248.84|4248.24|4249.09|4248.49|4249.22|4248.62|4248.84|4248.24|14
1651132290000|2022-04-28 07:51:30|4249.22|4248.62|4247.97|4247.37|4249.22|4248.62|4247.47|4246.87|196
1651132300000|2022-04-28 07:51:40|4248.22|4247.62|4247.97|4247.37|4248.22|4247.62|4247.72|4247.12|40
1651132310000|2022-04-28 07:51:50|4247.72|4247.12|4248.22|4247.62|4248.22|4247.62|4247.47|4246.87|100
1651132320000|2022-04-28 07:52:00|4248.09|4247.49|4247.72|4247.12|4248.22|4247.62|4247.22|4246.62|79
1651132330000|2022-04-28 07:52:10|4247.84|4247.24|4247.97|4247.37|4247.97|4247.37|4247.72|4247.12|10
1651132340000|2022-04-28 07:52:20|4247.72|4247.12|4247.97|4247.37|4247.97|4247.37|4247.72|4247.12|109
1651132350000|2022-04-28 07:52:30|4247.72|4247.12|4247.97|4247.37|4247.97|4247.37|4247.72|4247.12|32
1651132360000|2022-04-28 07:52:40|4248.22|4247.62|4247.72|4247.12|4248.34|4247.74|4247.72|4247.12|146
1651132370000|2022-04-28 07:52:50|4247.59|4246.99|4247.22|4246.62|4247.59|4246.99|4247.22|4246.62|45
1651132380000|2022-04-28 07:53:00|4247.47|4246.87|4247.47|4246.87|4247.72|4247.12|4247.47|4246.87|39
1651132390000|2022-04-28 07:53:10|4247.34|4246.74|4247.47|4246.87|4247.47|4246.87|4247.34|4246.74|73
1651132400000|2022-04-28 07:53:20|4247.72|4247.12|4248.09|4247.49|4248.22|4247.62|4247.47|4246.87|41
1651132410000|2022-04-28 07:53:30|4247.97|4247.37|4248.22|4247.62|4248.22|4247.62|4247.84|4247.24|31
1651132420000|2022-04-28 07:53:40|4247.97|4247.37|4248.34|4247.74|4248.34|4247.74|4247.84|4247.24|70
1651132430000|2022-04-28 07:53:50|4248.47|4247.87|4248.47|4247.87|4248.47|4247.87|4247.97|4247.37|31
1651132440000|2022-04-28 07:54:00|4248.34|4247.74|4248.34|4247.74|4248.72|4248.12|4248.22|4247.62|51
1651132450000|2022-04-28 07:54:10|4248.22|4247.62|4247.47|4246.87|4248.22|4247.62|4247.22|4246.62|82
1651132460000|2022-04-28 07:54:20|4247.59|4246.99|4247.47|4246.87|4247.59|4246.99|4247.22|4246.62|26
1651132470000|2022-04-28 07:54:30|4247.72|4247.12|4247.72|4247.12|4247.72|4247.12|4247.47|4246.87|50
1651132480000|2022-04-28 07:54:40|4247.47|4246.87|4246.97|4246.37|4247.47|4246.87|4246.97|4246.37|58
1651132490000|2022-04-28 07:54:50|4247.09|4246.49|4246.84|4246.24|4247.22|4246.62|4246.72|4246.12|41
1651132500000|2022-04-28 07:55:00|4246.97|4246.37|4247.47|4246.87|4247.47|4246.87|4246.84|4246.24|33
1651132510000|2022-04-28 07:55:10|4247.22|4246.62|4246.97|4246.37|4247.47|4246.87|4246.97|4246.37|58
1651132520000|2022-04-28 07:55:20|4246.72|4246.12|4246.22|4245.62|4246.72|4246.12|4246.22|4245.62|116
1651132530000|2022-04-28 07:55:30|4246.34|4245.74|4246.97|4246.37|4246.97|4246.37|4246.22|4245.62|35
1651132540000|2022-04-28 07:55:40|4246.84|4246.24|4246.97|4246.37|4247.22|4246.62|4246.72|4246.12|34
1651132550000|2022-04-28 07:55:50|||||||||14
1651132560000|2022-04-28 07:56:00|4247.34|4246.74|4247.47|4246.87|4247.72|4247.12|4247.22|4246.62|62
1651132570000|2022-04-28 07:56:10|4246.97|4246.37|4246.22|4245.62|4247.22|4246.62|4246.22|4245.62|72
1651132580000|2022-04-28 07:56:20|4246.59|4245.99|4246.72|4246.12|4246.97|4246.37|4246.47|4245.87|63
1651132590000|2022-04-28 07:56:30|4246.47|4245.87|4246.22|4245.62|4246.59|4245.99|4246.22|4245.62|80
1651132600000|2022-04-28 07:56:40|4246.09|4245.49|4246.34|4245.74|4246.47|4245.87|4245.97|4245.37|41
1651132610000|2022-04-28 07:56:50|4246.22|4245.62|4245.97|4245.37|4246.47|4245.87|4245.97|4245.37|36
1651132620000|2022-04-28 07:57:00|4245.84|4245.24|4245.72|4245.12|4246.22|4245.62|4245.72|4245.12|52
1651132630000|2022-04-28 07:57:10|4245.59|4244.99|4245.22|4244.62|4245.72|4245.12|4244.97|4244.37|111
1651132640000|2022-04-28 07:57:20|4244.97|4244.37|4246.09|4245.49|4246.22|4245.62|4244.97|4244.37|58
1651132650000|2022-04-28 07:57:30|4246.22|4245.62|4246.47|4245.87|4246.72|4246.12|4245.97|4245.37|61
1651132660000|2022-04-28 07:57:40|4246.34|4245.74|4246.22|4245.62|4246.47|4245.87|4245.84|4245.24|58
1651132670000|2022-04-28 07:57:50|4246.47|4245.87|4246.72|4246.12|4246.72|4246.12|4246.47|4245.87|68
1651132680000|2022-04-28 07:58:00|4246.47|4245.87|4245.72|4245.12|4246.72|4246.12|4245.47|4244.87|60
1651132690000|2022-04-28 07:58:10|4245.47|4244.87|4245.22|4244.62|4245.47|4244.87|4245.22|4244.62|30
1651132700000|2022-04-28 07:58:20|4245.34|4244.74|4245.22|4244.62|4245.47|4244.87|4245.22|4244.62|45
1651132710000|2022-04-28 07:58:30|4245.09|4244.49|4244.97|4244.37|4245.22|4244.62|4244.97|4244.37|20
1651132720000|2022-04-28 07:58:40|4244.84|4244.24|4243.97|4243.37|4244.84|4244.24|4243.97|4243.37|122
1651132730000|2022-04-28 07:58:50|4244.09|4243.49|4243.47|4242.87|4244.09|4243.49|4243.34|4242.74|86
1651132740000|2022-04-28 07:59:00|4243.22|4242.62|4243.47|4242.87|4243.47|4242.87|4242.97|4242.37|70
1651132750000|2022-04-28 07:59:10|4243.97|4243.37|4243.47|4242.87|4244.22|4243.62|4243.47|4242.87|65
1651132760000|2022-04-28 07:59:20|4243.72|4243.12|4243.47|4242.87|4243.72|4243.12|4243.47|4242.87|44
1651132770000|2022-04-28 07:59:30|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|34
1651132780000|2022-04-28 07:59:40|4243.47|4242.87|4243.72|4243.12|4243.72|4243.12|4243.34|4242.74|62
1651132790000|2022-04-28 07:59:50|4243.84|4243.24|4243.97|4243.37|4244.34|4243.74|4243.84|4243.24|80
1651132800000|2022-04-28 08:00:00|4243.72|4243.12|4244.72|4244.12|4244.84|4244.24|4243.72|4243.12|205
1651132810000|2022-04-28 08:00:10|4244.84|4244.24|4244.47|4243.87|4245.22|4244.62|4244.34|4243.74|135
1651132820000|2022-04-28 08:00:20|4244.34|4243.74|4244.72|4244.12|4244.72|4244.12|4244.22|4243.62|40
1651132830000|2022-04-28 08:00:30|4244.97|4244.37|4244.97|4244.37|4245.22|4244.62|4244.47|4243.87|46
1651132840000|2022-04-28 08:00:40|4244.72|4244.12|4245.22|4244.62|4245.22|4244.62|4244.72|4244.12|56
1651132850000|2022-04-28 08:00:50|4245.34|4244.74|4244.97|4244.37|4245.72|4245.12|4244.97|4244.37|147
1651132860000|2022-04-28 08:01:00|4244.72|4244.12|4245.47|4244.87|4245.47|4244.87|4244.47|4243.87|157
1651132870000|2022-04-28 08:01:10|4245.72|4245.12|4245.97|4245.37|4245.97|4245.37|4245.47|4244.87|84
1651132880000|2022-04-28 08:01:20|4246.22|4245.62|4245.97|4245.37|4246.22|4245.62|4245.72|4245.12|42
1651132890000|2022-04-28 08:01:30|4246.22|4245.62|4246.47|4245.87|4246.97|4246.37|4246.22|4245.62|189
1651132900000|2022-04-28 08:01:40|4246.22|4245.62|4246.72|4246.12|4246.97|4246.37|4246.22|4245.62|82
1651132910000|2022-04-28 08:01:50|4246.47|4245.87|4246.72|4246.12|4246.97|4246.37|4246.47|4245.87|46
1651132920000|2022-04-28 08:02:00|4246.97|4246.37|4246.97|4246.37|4247.22|4246.62|4246.72|4246.12|170
1651132930000|2022-04-28 08:02:10|4247.09|4246.49|4247.97|4247.37|4248.47|4247.87|4247.09|4246.49|177
1651132940000|2022-04-28 08:02:20|4248.22|4247.62|4249.22|4248.62|4249.22|4248.62|4247.97|4247.37|83
1651132950000|2022-04-28 08:02:30|4249.09|4248.49|4248.72|4248.12|4249.22|4248.62|4248.47|4247.87|117
1651132960000|2022-04-28 08:02:40|4248.47|4247.87|4248.47|4247.87|4248.72|4248.12|4248.47|4247.87|43
1651132970000|2022-04-28 08:02:50|4248.22|4247.62|4248.47|4247.87|4248.72|4248.12|4248.22|4247.62|123
1651132980000|2022-04-28 08:03:00|4248.72|4248.12|4248.47|4247.87|4248.72|4248.12|4248.22|4247.62|110
1651132990000|2022-04-28 08:03:10|4248.59|4247.99|4248.22|4247.62|4248.72|4248.12|4247.97|4247.37|43
1651133000000|2022-04-28 08:03:20|4247.97|4247.37|4247.22|4246.62|4247.97|4247.37|4247.22|4246.62|66
1651133010000|2022-04-28 08:03:30|4246.97|4246.37|4246.97|4246.37|4247.22|4246.62|4246.72|4246.12|59
1651133020000|2022-04-28 08:03:40|4246.84|4246.24|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|31
1651133030000|2022-04-28 08:03:50|4246.72|4246.12|4247.47|4246.87|4247.97|4247.37|4246.72|4246.12|158
1651133040000|2022-04-28 08:04:00|4247.59|4246.99|4247.09|4246.49|4247.59|4246.99|4246.47|4245.87|101
1651133050000|2022-04-28 08:04:10|4246.97|4246.37|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|36
1651133060000|2022-04-28 08:04:20|4246.84|4246.24|4246.22|4245.62|4246.97|4246.37|4245.97|4245.37|118
1651133070000|2022-04-28 08:04:30|4246.09|4245.49|4246.47|4245.87|4246.47|4245.87|4245.97|4245.37|42
1651133080000|2022-04-28 08:04:40|4246.22|4245.62|4245.97|4245.37|4246.22|4245.62|4245.97|4245.37|24
1651133090000|2022-04-28 08:04:50|4246.09|4245.49|4245.72|4245.12|4246.09|4245.49|4245.47|4244.87|59
1651133100000|2022-04-28 08:05:00|4245.97|4245.37|4246.72|4246.12|4246.72|4246.12|4245.97|4245.37|53
1651133110000|2022-04-28 08:05:10|4246.97|4246.37|4246.97|4246.37|4247.47|4246.87|4246.72|4246.12|112
1651133120000|2022-04-28 08:05:20|4246.72|4246.12|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|55
1651133130000|2022-04-28 08:05:30|4246.22|4245.62|4246.22|4245.62|4246.47|4245.87|4246.09|4245.49|65
1651133140000|2022-04-28 08:05:40|4246.47|4245.87|4246.59|4245.99|4246.59|4245.99|4246.47|4245.87|24
1651133150000|2022-04-28 08:05:50|4246.47|4245.87|4246.09|4245.49|4246.59|4245.99|4245.97|4245.37|56
1651133160000|2022-04-28 08:06:00|4245.97|4245.37|4247.47|4246.87|4247.47|4246.87|4245.97|4245.37|60
1651133170000|2022-04-28 08:06:10|4247.22|4246.62|4247.47|4246.87|4247.47|4246.87|4247.22|4246.62|114
1651133180000|2022-04-28 08:06:20|4247.72|4247.12|4247.47|4246.87|4247.72|4247.12|4247.47|4246.87|14
1651133190000|2022-04-28 08:06:30|4247.72|4247.12|4247.47|4246.87|4247.97|4247.37|4247.47|4246.87|83
1651133200000|2022-04-28 08:06:40|4247.72|4247.12|4247.97|4247.37|4247.97|4247.37|4247.72|4247.12|19
1651133210000|2022-04-28 08:06:50|4247.84|4247.24|4247.72|4247.12|4247.97|4247.37|4247.72|4247.12|26
1651133220000|2022-04-28 08:07:00|4247.97|4247.37|4247.72|4247.12|4248.47|4247.87|4247.47|4246.87|225
1651133230000|2022-04-28 08:07:10|4247.97|4247.37|4249.47|4248.87|4249.72|4249.12|4247.97|4247.37|138
1651133240000|2022-04-28 08:07:20|4249.22|4248.62|4249.22|4248.62|4249.47|4248.87|4249.22|4248.62|114
1651133250000|2022-04-28 08:07:30|4249.47|4248.87|4249.22|4248.62|4249.47|4248.87|4248.97|4248.37|74
1651133260000|2022-04-28 08:07:40|4249.09|4248.49|4248.72|4248.12|4249.22|4248.62|4248.72|4248.12|52
1651133270000|2022-04-28 08:07:50|4248.97|4248.37|4249.72|4249.12|4249.97|4249.37|4248.72|4248.12|119
1651133280000|2022-04-28 08:08:00|4249.97|4249.37|4250.47|4249.87|4250.47|4249.87|4249.72|4249.12|92
1651133290000|2022-04-28 08:08:10|4250.22|4249.62|4249.97|4249.37|4250.47|4249.87|4249.97|4249.37|253
1651133300000|2022-04-28 08:08:20|4249.72|4249.12|4250.22|4249.62|4250.22|4249.62|4249.47|4248.87|183
1651133310000|2022-04-28 08:08:30|4250.09|4249.49|4249.97|4249.37|4250.09|4249.49|4249.97|4249.37|27
1651133320000|2022-04-28 08:08:40|4249.84|4249.24|4249.97|4249.37|4249.97|4249.37|4249.72|4249.12|81
1651133330000|2022-04-28 08:08:50|4249.84|4249.24|4249.72|4249.12|4249.84|4249.24|4249.47|4248.87|27
1651133340000|2022-04-28 08:09:00|4249.47|4248.87|4249.47|4248.87|4249.47|4248.87|4249.22|4248.62|126
1651133350000|2022-04-28 08:09:10|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.59|4248.99|49
1651133360000|2022-04-28 08:09:20|4249.84|4249.24|4249.22|4248.62|4249.97|4249.37|4249.22|4248.62|79
1651133370000|2022-04-28 08:09:30|4248.97|4248.37|4248.97|4248.37|4249.22|4248.62|4248.97|4248.37|32
1651133380000|2022-04-28 08:09:40|4248.72|4248.12|4248.72|4248.12|4248.97|4248.37|4248.34|4247.74|80
1651133390000|2022-04-28 08:09:50|4248.97|4248.37|4248.59|4247.99|4248.97|4248.37|4248.59|4247.99|34
1651133400000|2022-04-28 08:10:00|4248.47|4247.87|4248.34|4247.74|4248.47|4247.87|4247.72|4247.12|89
1651133410000|2022-04-28 08:10:10|4248.22|4247.62|4248.22|4247.62|4248.72|4248.12|4248.09|4247.49|118
1651133420000|2022-04-28 08:10:20|4248.09|4247.49|4247.97|4247.37|4248.09|4247.49|4247.97|4247.37|44
1651133430000|2022-04-28 08:10:30|4247.84|4247.24|4246.97|4246.37|4247.84|4247.24|4246.97|4246.37|73
1651133440000|2022-04-28 08:10:40|4246.84|4246.24|4247.22|4246.62|4247.22|4246.62|4246.72|4246.12|28
1651133450000|2022-04-28 08:10:50|4246.97|4246.37|4246.97|4246.37|4246.97|4246.37|4246.97|4246.37|8
1651133460000|2022-04-28 08:11:00|4246.72|4246.12|4246.47|4245.87|4246.97|4246.37|4246.22|4245.62|97
1651133470000|2022-04-28 08:11:10|4246.34|4245.74|4245.59|4244.99|4246.47|4245.87|4245.59|4244.99|100
1651133480000|2022-04-28 08:11:20|4245.47|4244.87|4245.97|4245.37|4246.47|4245.87|4245.47|4244.87|74
1651133490000|2022-04-28 08:11:30|4246.22|4245.62|4246.22|4245.62|4246.47|4245.87|4246.22|4245.62|48
1651133500000|2022-04-28 08:11:40|4246.34|4245.74|4246.22|4245.62|4246.34|4245.74|4245.72|4245.12|149
1651133510000|2022-04-28 08:11:50|4246.47|4245.87|4245.84|4245.24|4246.47|4245.87|4245.72|4245.12|80
1651133520000|2022-04-28 08:12:00|4245.97|4245.37|4246.72|4246.12|4246.97|4246.37|4245.84|4245.24|125
1651133530000|2022-04-28 08:12:10|4246.59|4245.99|4246.72|4246.12|4246.84|4246.24|4246.59|4245.99|60
1651133540000|2022-04-28 08:12:20|4246.47|4245.87|4246.72|4246.12|4246.84|4246.24|4246.47|4245.87|50
1651133550000|2022-04-28 08:12:30|4246.47|4245.87|4247.97|4247.37|4247.97|4247.37|4246.47|4245.87|115
1651133560000|2022-04-28 08:12:40|4248.22|4247.62|4248.72|4248.12|4248.97|4248.37|4247.72|4247.12|187
1651133570000|2022-04-28 08:12:50|4248.97|4248.37|4248.72|4248.12|4248.97|4248.37|4248.72|4248.12|44
1651133580000|2022-04-28 08:13:00|4248.84|4248.24|4249.47|4248.87|4249.59|4248.99|4248.47|4247.87|162
1651133590000|2022-04-28 08:13:10|4250.47|4249.87|4250.34|4249.74|4250.47|4249.87|4250.22|4249.62|255
1651133600000|2022-04-28 08:13:20|4250.72|4250.12|4250.22|4249.62|4250.72|4250.12|4249.97|4249.37|169
1651133610000|2022-04-28 08:13:30|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.22|4248.62|194
1651133620000|2022-04-28 08:13:40|4250.22|4249.62|4250.22|4249.62|4250.47|4249.87|4250.22|4249.62|76
1651133630000|2022-04-28 08:13:50|4250.09|4249.49|4250.47|4249.87|4250.47|4249.87|4249.97|4249.37|241
1651133640000|2022-04-28 08:14:00|4250.59|4249.99|4250.97|4250.37|4251.22|4250.62|4250.22|4249.62|84
1651133650000|2022-04-28 08:14:10|4250.72|4250.12|4250.97|4250.37|4251.47|4250.87|4250.47|4249.87|213
1651133660000|2022-04-28 08:14:20|4250.72|4250.12|4250.72|4250.12|4250.97|4250.37|4250.72|4250.12|112
1651133670000|2022-04-28 08:14:30|4250.59|4249.99|4251.47|4250.87|4251.47|4250.87|4250.47|4249.87|138
1651133680000|2022-04-28 08:14:40|4251.97|4251.37|4251.72|4251.12|4251.97|4251.37|4251.72|4251.12|51
1651133690000|2022-04-28 08:14:50|4251.84|4251.24|4251.97|4251.37|4251.97|4251.37|4251.47|4250.87|82
1651133700000|2022-04-28 08:15:00|4251.72|4251.12|4251.97|4251.37|4251.97|4251.37|4251.47|4250.87|166
1651133710000|2022-04-28 08:15:10|4252.22|4251.62|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|141
1651133720000|2022-04-28 08:15:20|4251.97|4251.37|4252.22|4251.62|4252.22|4251.62|4251.97|4251.37|86
1651133730000|2022-04-28 08:15:30|4251.97|4251.37|4252.97|4252.37|4252.97|4252.37|4251.97|4251.37|104
1651133740000|2022-04-28 08:15:40|4253.09|4252.49|4252.47|4251.87|4253.47|4252.87|4252.47|4251.87|185
1651133750000|2022-04-28 08:15:50|4252.59|4251.99|4252.22|4251.62|4252.59|4251.99|4252.22|4251.62|43
1651133760000|2022-04-28 08:16:00|4251.97|4251.37|4252.47|4251.87|4252.47|4251.87|4251.84|4251.24|115
1651133770000|2022-04-28 08:16:10|4252.97|4252.37|4253.22|4252.62|4253.22|4252.62|4252.84|4252.24|83
1651133780000|2022-04-28 08:16:20|4252.72|4252.12|4252.72|4252.12|4252.72|4252.12|4252.72|4252.12|85
1651133790000|2022-04-28 08:16:30|4252.97|4252.37|4252.72|4252.12|4252.97|4252.37|4252.72|4252.12|86
1651133800000|2022-04-28 08:16:40|4252.59|4251.99|4252.72|4252.12|4252.97|4252.37|4252.47|4251.87|44
1651133810000|2022-04-28 08:16:50|4252.59|4251.99|4252.72|4252.12|4252.97|4252.37|4252.47|4251.87|67
1651133820000|2022-04-28 08:17:00|4253.22|4252.62|4253.47|4252.87|4253.72|4253.12|4253.22|4252.62|216
1651133830000|2022-04-28 08:17:10|4253.34|4252.74|4253.47|4252.87|4253.47|4252.87|4253.22|4252.62|66
1651133840000|2022-04-28 08:17:20|4253.34|4252.74|4253.22|4252.62|4253.47|4252.87|4253.22|4252.62|10
1651133850000|2022-04-28 08:17:30|4253.09|4252.49|4252.84|4252.24|4253.09|4252.49|4252.72|4252.12|85
1651133860000|2022-04-28 08:17:40|4252.72|4252.12|4252.47|4251.87|4252.84|4252.24|4252.47|4251.87|39
1651133870000|2022-04-28 08:17:50|||||||||10
1651133880000|2022-04-28 08:18:00|4252.22|4251.62|4251.72|4251.12|4252.22|4251.62|4251.47|4250.87|111
1651133890000|2022-04-28 08:18:10|4251.97|4251.37|4251.47|4250.87|4251.97|4251.37|4251.47|4250.87|59
1651133900000|2022-04-28 08:18:20|4251.59|4250.99|4251.34|4250.74|4251.72|4251.12|4251.34|4250.74|77
1651133910000|2022-04-28 08:18:30|4251.22|4250.62|4250.97|4250.37|4251.22|4250.62|4250.72|4250.12|82
1651133920000|2022-04-28 08:18:40|4251.47|4250.87|4251.09|4250.49|4251.47|4250.87|4250.97|4250.37|115
1651133930000|2022-04-28 08:18:50|4251.22|4250.62|4250.72|4250.12|4251.22|4250.62|4250.72|4250.12|112
1651133940000|2022-04-28 08:19:00|4250.59|4249.99|4250.47|4249.87|4250.72|4250.12|4250.47|4249.87|67
1651133950000|2022-04-28 08:19:10|4250.59|4249.99|4250.59|4249.99|4250.84|4250.24|4250.47|4249.87|30
1651133960000|2022-04-28 08:19:20|4250.72|4250.12|4251.22|4250.62|4251.22|4250.62|4250.22|4249.62|53
1651133970000|2022-04-28 08:19:30|4250.97|4250.37|4250.47|4249.87|4250.97|4250.37|4250.47|4249.87|42
1651133980000|2022-04-28 08:19:40|4250.72|4250.12|4250.84|4250.24|4250.97|4250.37|4250.47|4249.87|30
1651133990000|2022-04-28 08:19:50|4250.72|4250.12|4250.47|4249.87|4250.84|4250.24|4250.47|4249.87|24
1651134000000|2022-04-28 08:20:00|4250.72|4250.12|4251.22|4250.62|4251.47|4250.87|4250.72|4250.12|100
1651134010000|2022-04-28 08:20:10|4251.09|4250.49|4251.59|4250.99|4251.59|4250.99|4251.09|4250.49|68
1651134020000|2022-04-28 08:20:20|4251.47|4250.87|4251.47|4250.87|4251.84|4251.24|4251.22|4250.62|128
1651134030000|2022-04-28 08:20:30|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|12
1651134040000|2022-04-28 08:20:40|4250.97|4250.37|4250.97|4250.37|4251.22|4250.62|4250.97|4250.37|48
1651134050000|2022-04-28 08:20:50|4250.84|4250.24|4250.47|4249.87|4250.84|4250.24|4250.47|4249.87|36
1651134060000|2022-04-28 08:21:00|4250.72|4250.12|4250.47|4249.87|4250.72|4250.12|4250.47|4249.87|45
1651134070000|2022-04-28 08:21:10|4250.22|4249.62|4250.22|4249.62|4250.47|4249.87|4250.22|4249.62|60
1651134080000|2022-04-28 08:21:20|4249.97|4249.37|4250.22|4249.62|4250.22|4249.62|4249.97|4249.37|21
1651134090000|2022-04-28 08:21:30|4250.09|4249.49|4249.72|4249.12|4250.09|4249.49|4249.59|4248.99|45
1651134100000|2022-04-28 08:21:40|4249.59|4248.99|4250.47|4249.87|4250.72|4250.12|4249.47|4248.87|59
1651134110000|2022-04-28 08:21:50|4250.59|4249.99|4250.47|4249.87|4250.72|4250.12|4250.47|4249.87|38
1651134120000|2022-04-28 08:22:00|4250.59|4249.99|4250.72|4250.12|4250.97|4250.37|4250.47|4249.87|50
1651134130000|2022-04-28 08:22:10|4250.84|4250.24|4251.22|4250.62|4251.22|4250.62|4250.72|4250.12|22
1651134140000|2022-04-28 08:22:20|4251.97|4251.37|4251.97|4251.37|4251.97|4251.37|4251.97|4251.37|217
1651134150000|2022-04-28 08:22:30|4251.72|4251.12|4251.22|4250.62|4251.72|4251.12|4251.22|4250.62|109
1651134160000|2022-04-28 08:22:40|4251.34|4250.74|4251.34|4250.74|4251.47|4250.87|4251.22|4250.62|9
1651134170000|2022-04-28 08:22:50|4251.22|4250.62|4251.47|4250.87|4251.47|4250.87|4251.22|4250.62|4
1651134180000|2022-04-28 08:23:00|4251.59|4250.99|4251.97|4251.37|4252.47|4251.87|4251.59|4250.99|63
1651134190000|2022-04-28 08:23:10|4251.47|4250.87|4251.72|4251.12|4251.72|4251.12|4251.47|4250.87|103
1651134200000|2022-04-28 08:23:20|4251.59|4250.99|4252.22|4251.62|4252.22|4251.62|4251.47|4250.87|42
1651134210000|2022-04-28 08:23:30|4252.34|4251.74|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|20
1651134220000|2022-04-28 08:23:40|4252.34|4251.74|4252.34|4251.74|4252.47|4251.87|4252.22|4251.62|39
1651134230000|2022-04-28 08:23:50|4252.22|4251.62|4252.47|4251.87|4252.47|4251.87|4252.22|4251.62|13
1651134240000|2022-04-28 08:24:00|4252.59|4251.99|4252.72|4252.12|4252.97|4252.37|4252.47|4251.87|57
1651134250000|2022-04-28 08:24:10|4252.97|4252.37|4252.97|4252.37|4253.22|4252.62|4252.97|4252.37|76
1651134260000|2022-04-28 08:24:20|4253.09|4252.49|4252.97|4252.37|4253.09|4252.49|4252.97|4252.37|34
1651134270000|2022-04-28 08:24:30|4253.22|4252.62|4253.09|4252.49|4253.22|4252.62|4252.97|4252.37|25
1651134280000|2022-04-28 08:24:40|4253.22|4252.62|4253.22|4252.62|4253.47|4252.87|4253.22|4252.62|32
1651134290000|2022-04-28 08:24:50|4253.09|4252.49|4253.22|4252.62|4253.22|4252.62|4252.97|4252.37|22
1651134300000|2022-04-28 08:25:00|4253.09|4252.49|4253.22|4252.62|4253.22|4252.62|4252.97|4252.37|117
1651134310000|2022-04-28 08:25:10|4252.97|4252.37|4253.72|4253.12|4253.97|4253.37|4252.97|4252.37|120
1651134320000|2022-04-28 08:25:20|4253.84|4253.24|4253.97|4253.37|4254.22|4253.62|4253.84|4253.24|96
1651134330000|2022-04-28 08:25:30|4254.09|4253.49|4253.72|4253.12|4254.09|4253.49|4253.72|4253.12|70
1651134340000|2022-04-28 08:25:40|4253.47|4252.87|4253.47|4252.87|4253.59|4252.99|4253.47|4252.87|90
1651134350000|2022-04-28 08:25:50|4253.72|4253.12|4254.47|4253.87|4254.47|4253.87|4253.72|4253.12|56
1651134360000|2022-04-28 08:26:00|4254.22|4253.62|4253.72|4253.12|4254.22|4253.62|4253.72|4253.12|95
1651134370000|2022-04-28 08:26:10|4253.84|4253.24|4253.84|4253.24|4253.97|4253.37|4253.84|4253.24|34
1651134380000|2022-04-28 08:26:20|4253.72|4253.12|4253.47|4252.87|4253.97|4253.37|4253.47|4252.87|58
1651134390000|2022-04-28 08:26:30|4253.72|4253.12|4253.84|4253.24|4253.97|4253.37|4253.72|4253.12|86
1651134400000|2022-04-28 08:26:40|4253.72|4253.12|4254.22|4253.62|4254.22|4253.62|4253.72|4253.12|64
1651134410000|2022-04-28 08:26:50|4253.97|4253.37|4253.72|4253.12|4253.97|4253.37|4253.72|4253.12|53
1651134420000|2022-04-28 08:27:00|4253.97|4253.37|4253.47|4252.87|4253.97|4253.37|4253.47|4252.87|76
1651134430000|2022-04-28 08:27:10|4253.22|4252.62|4253.22|4252.62|4253.22|4252.62|4253.22|4252.62|20
1651134440000|2022-04-28 08:27:20|4253.47|4252.87|4253.72|4253.12|4253.72|4253.12|4253.47|4252.87|81
1651134450000|2022-04-28 08:27:30|4253.47|4252.87|4253.97|4253.37|4253.97|4253.37|4253.47|4252.87|58
1651134460000|2022-04-28 08:27:40|4254.22|4253.62|4254.97|4254.37|4254.97|4254.37|4253.97|4253.37|235
1651134470000|2022-04-28 08:27:50|4254.72|4254.12|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|81
1651134480000|2022-04-28 08:28:00|4254.72|4254.12|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|116
1651134490000|2022-04-28 08:28:10|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|29
1651134500000|2022-04-28 08:28:20|4254.84|4254.24|4254.47|4253.87|4254.97|4254.37|4254.22|4253.62|143
1651134510000|2022-04-28 08:28:30|4254.59|4253.99|4254.47|4253.87|4254.72|4254.12|4254.34|4253.74|41
1651134520000|2022-04-28 08:28:40|4253.97|4253.37|4254.22|4253.62|4254.22|4253.62|4253.97|4253.37|118
1651134530000|2022-04-28 08:28:50|4254.47|4253.87|4254.22|4253.62|4254.47|4253.87|4254.22|4253.62|97
1651134540000|2022-04-28 08:29:00|4254.34|4253.74|4254.22|4253.62|4254.34|4253.74|4254.22|4253.62|91
1651134550000|2022-04-28 08:29:10|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|48
1651134560000|2022-04-28 08:29:20|4254.59|4253.99|4254.97|4254.37|4255.22|4254.62|4254.59|4253.99|60
1651134570000|2022-04-28 08:29:30|4254.84|4254.24|4254.97|4254.37|4254.97|4254.37|4254.84|4254.24|29
1651134580000|2022-04-28 08:29:40|||||||||12
1651134590000|2022-04-28 08:29:50|4254.72|4254.12|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|42
1651134600000|2022-04-28 08:30:00|||||||||54
1651134610000|2022-04-28 08:30:10|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|88
1651134620000|2022-04-28 08:30:20|4254.97|4254.37|4254.47|4253.87|4254.97|4254.37|4254.47|4253.87|428
1651134630000|2022-04-28 08:30:30|4254.34|4253.74|4254.47|4253.87|4254.47|4253.87|4254.22|4253.62|85
1651134640000|2022-04-28 08:30:40|4254.59|4253.99|4254.97|4254.37|4254.97|4254.37|4254.59|4253.99|60
1651134650000|2022-04-28 08:30:50|||||||||61
1651134660000|2022-04-28 08:31:00|4254.72|4254.12|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|95
1651134670000|2022-04-28 08:31:10|||||||||16
1651134680000|2022-04-28 08:31:20|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|92
1651134690000|2022-04-28 08:31:30|||||||||15
1651134700000|2022-04-28 08:31:40|4254.59|4253.99|4254.47|4253.87|4254.72|4254.12|4254.47|4253.87|62
1651134710000|2022-04-28 08:31:50|4254.34|4253.74|4254.34|4253.74|4254.47|4253.87|4254.34|4253.74|35
1651134720000|2022-04-28 08:32:00|4254.47|4253.87|4253.97|4253.37|4254.47|4253.87|4253.97|4253.37|85
1651134730000|2022-04-28 08:32:10|4254.22|4253.62|4253.97|4253.37|4254.22|4253.62|4253.97|4253.37|86
1651134740000|2022-04-28 08:32:20|||||||||16
1651134750000|2022-04-28 08:32:30|4253.72|4253.12|4253.47|4252.87|4253.72|4253.12|4252.72|4252.12|210
1651134760000|2022-04-28 08:32:40|4253.34|4252.74|4253.47|4252.87|4253.47|4252.87|4253.22|4252.62|32
1651134770000|2022-04-28 08:32:50|4253.72|4253.12|4253.72|4253.12|4253.97|4253.37|4253.72|4253.12|34
1651134780000|2022-04-28 08:33:00|4253.97|4253.37|4253.97|4253.37|4253.97|4253.37|4253.97|4253.37|56
1651134790000|2022-04-28 08:33:10|4253.84|4253.24|4254.09|4253.49|4254.09|4253.49|4253.84|4253.24|24
1651134800000|2022-04-28 08:33:20|4254.22|4253.62|4254.22|4253.62|4254.47|4253.87|4254.22|4253.62|41
1651134810000|2022-04-28 08:33:30|4254.47|4253.87|4254.84|4254.24|4254.84|4254.24|4254.47|4253.87|89
1651134820000|2022-04-28 08:33:40|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|28
1651134830000|2022-04-28 08:33:50|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|60
1651134840000|2022-04-28 08:34:00|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|86
1651134850000|2022-04-28 08:34:10|||||||||74
1651134860000|2022-04-28 08:34:20|4254.97|4254.37|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|57
1651134870000|2022-04-28 08:34:30|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|4254.84|4254.24|66
1651134900000|2022-04-28 08:35:00|4254.72|4254.12|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|70
1651134910000|2022-04-28 08:35:10|4254.72|4254.12|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|34
1651134920000|2022-04-28 08:35:20|4255.22|4254.62|4254.97|4254.37|4255.22|4254.62|4254.97|4254.37|144
1651134930000|2022-04-28 08:35:30|||||||||143
1651134940000|2022-04-28 08:35:40|4255.22|4254.62|4254.97|4254.37|4255.22|4254.62|4254.97|4254.37|37
1651134950000|2022-04-28 08:35:50|||||||||51
1651134960000|2022-04-28 08:36:00|4254.72|4254.12|4255.22|4254.62|4255.22|4254.62|4254.72|4254.12|85
1651134970000|2022-04-28 08:36:10|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|46
1651134980000|2022-04-28 08:36:20|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|67
1651134990000|2022-04-28 08:36:30|4255.09|4254.49|4254.97|4254.37|4255.09|4254.49|4254.97|4254.37|47
1651135000000|2022-04-28 08:36:40|||||||||31
1651135010000|2022-04-28 08:36:50|4254.72|4254.12|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|34
1651135020000|2022-04-28 08:37:00|||||||||31
1651135030000|2022-04-28 08:37:10|||||||||9
1651135040000|2022-04-28 08:37:20|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|134
1651135050000|2022-04-28 08:37:30|||||||||24
1651135060000|2022-04-28 08:37:40|||||||||53
1651135070000|2022-04-28 08:37:50|4254.47|4253.87|4254.47|4253.87|4254.47|4253.87|4254.47|4253.87|17
1651135080000|2022-04-28 08:38:00|4254.22|4253.62|4254.47|4253.87|4254.47|4253.87|4254.22|4253.62|110
1651135090000|2022-04-28 08:38:10|4254.59|4253.99|4254.59|4253.99|4254.59|4253.99|4254.47|4253.87|41
1651135100000|2022-04-28 08:38:20|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|2
1651135110000|2022-04-28 08:38:30|||||||||6
1651135120000|2022-04-28 08:38:40|||||||||13
1651135140000|2022-04-28 08:39:00|4254.97|4254.37|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|114
1651135150000|2022-04-28 08:39:10|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|66
1651135160000|2022-04-28 08:39:20|4255.22|4254.62|4254.97|4254.37|4255.22|4254.62|4254.97|4254.37|240
1651135170000|2022-04-28 08:39:30|4254.72|4254.12|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|78
1651135180000|2022-04-28 08:39:40|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|54
1651135190000|2022-04-28 08:39:50|||||||||18
1651135200000|2022-04-28 08:40:00|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|98
1651135210000|2022-04-28 08:40:10|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|52
1651135220000|2022-04-28 08:40:20|4254.97|4254.37|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|110
1651135230000|2022-04-28 08:40:30|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|18
1651135240000|2022-04-28 08:40:40|4258.72|4258.12|4258.22|4257.62|4258.72|4258.12|4257.97|4257.37|1917
1651135250000|2022-04-28 08:40:50|4258.47|4257.87|4257.47|4256.87|4258.72|4258.12|4257.47|4256.87|169
1651135260000|2022-04-28 08:41:00|4257.97|4257.37|4257.97|4257.37|4258.22|4257.62|4257.72|4257.12|109
1651135270000|2022-04-28 08:41:10|4258.22|4257.62|4257.72|4257.12|4258.22|4257.62|4257.72|4257.12|123
1651135280000|2022-04-28 08:41:20|4257.84|4257.24|4257.22|4256.62|4257.84|4257.24|4257.22|4256.62|118
1651135290000|2022-04-28 08:41:30|4256.97|4256.37|4256.97|4256.37|4256.97|4256.37|4256.47|4255.87|79
1651135300000|2022-04-28 08:41:40|4256.84|4256.24|4257.09|4256.49|4257.22|4256.62|4256.72|4256.12|34
1651135310000|2022-04-28 08:41:50|4256.97|4256.37|4256.72|4256.12|4257.22|4256.62|4256.72|4256.12|58
1651135320000|2022-04-28 08:42:00|4256.47|4255.87|4257.22|4256.62|4257.47|4256.87|4256.22|4255.62|182
1651135330000|2022-04-28 08:42:10|4257.47|4256.87|4257.22|4256.62|4257.47|4256.87|4256.97|4256.37|65
1651135340000|2022-04-28 08:42:20|4256.97|4256.37|4256.72|4256.12|4256.97|4256.37|4256.72|4256.12|39
1651135350000|2022-04-28 08:42:30|4256.47|4255.87|4256.72|4256.12|4256.72|4256.12|4256.22|4255.62|29
1651135360000|2022-04-28 08:42:40|4256.97|4256.37|4256.72|4256.12|4256.97|4256.37|4256.72|4256.12|44
1651135370000|2022-04-28 08:42:50|4256.47|4255.87|4256.47|4255.87|4256.72|4256.12|4256.47|4255.87|12
1651135380000|2022-04-28 08:43:00|4256.72|4256.12|4256.22|4255.62|4256.72|4256.12|4256.22|4255.62|51
1651135390000|2022-04-28 08:43:10|4256.34|4255.74|4255.97|4255.37|4256.34|4255.74|4255.97|4255.37|37
1651135400000|2022-04-28 08:43:20|4256.22|4255.62|4255.72|4255.12|4256.22|4255.62|4255.72|4255.12|44
1651135410000|2022-04-28 08:43:30|4255.97|4255.37|4255.47|4254.87|4255.97|4255.37|4255.22|4254.62|110
1651135420000|2022-04-28 08:43:40|4255.72|4255.12|4255.47|4254.87|4255.72|4255.12|4255.47|4254.87|38
1651135430000|2022-04-28 08:43:50|4255.22|4254.62|4255.09|4254.49|4255.47|4254.87|4254.72|4254.12|49
1651135440000|2022-04-28 08:44:00|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|41
1651135450000|2022-04-28 08:44:10|4254.97|4254.37|4254.22|4253.62|4254.97|4254.37|4254.22|4253.62|91
1651135460000|2022-04-28 08:44:20|4254.47|4253.87|4254.47|4253.87|4254.47|4253.87|4253.97|4253.37|56
1651135470000|2022-04-28 08:44:30|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|22
1651135480000|2022-04-28 08:44:40|4254.59|4253.99|4254.97|4254.37|4255.22|4254.62|4254.59|4253.99|41
1651135490000|2022-04-28 08:44:50|4255.22|4254.62|4254.97|4254.37|4255.47|4254.87|4254.97|4254.37|44
1651135500000|2022-04-28 08:45:00|4255.09|4254.49|4254.97|4254.37|4255.09|4254.49|4254.72|4254.12|53
1651135510000|2022-04-28 08:45:10|4254.84|4254.24|4255.22|4254.62|4255.22|4254.62|4254.84|4254.24|33
1651135520000|2022-04-28 08:45:20|4255.09|4254.49|4254.72|4254.12|4255.22|4254.62|4254.72|4254.12|11
1651135530000|2022-04-28 08:45:30|4254.84|4254.24|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|28
1651135540000|2022-04-28 08:45:40|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|8
1651135550000|2022-04-28 08:45:50|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|31
1651135560000|2022-04-28 08:46:00|4254.97|4254.37|4255.47|4254.87|4255.47|4254.87|4254.97|4254.37|26
1651135570000|2022-04-28 08:46:10|4255.22|4254.62|4255.97|4255.37|4255.97|4255.37|4255.22|4254.62|100
1651135580000|2022-04-28 08:46:20|4255.84|4255.24|4256.47|4255.87|4256.72|4256.12|4255.72|4255.12|82
1651135590000|2022-04-28 08:46:30|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|68
1651135600000|2022-04-28 08:46:40|4255.72|4255.12|4255.84|4255.24|4255.97|4255.37|4255.72|4255.12|17
1651135610000|2022-04-28 08:46:50|4255.97|4255.37|4255.72|4255.12|4255.97|4255.37|4255.72|4255.12|19
1651135620000|2022-04-28 08:47:00|4255.47|4254.87|4255.72|4255.12|4255.72|4255.12|4255.47|4254.87|75
1651135630000|2022-04-28 08:47:10|4256.22|4255.62|4255.97|4255.37|4256.22|4255.62|4255.97|4255.37|41
1651135640000|2022-04-28 08:47:20|4256.22|4255.62|4256.34|4255.74|4256.47|4255.87|4255.97|4255.37|23
1651135650000|2022-04-28 08:47:30|4256.47|4255.87|4256.72|4256.12|4256.72|4256.12|4256.47|4255.87|28
1651135660000|2022-04-28 08:47:40|4256.47|4255.87|4256.72|4256.12|4256.72|4256.12|4256.47|4255.87|35
1651135670000|2022-04-28 08:47:50|4256.97|4256.37|4256.97|4256.37|4257.22|4256.62|4256.97|4256.37|25
1651135680000|2022-04-28 08:48:00|4256.84|4256.24|4256.97|4256.37|4256.97|4256.37|4256.72|4256.12|40
1651135690000|2022-04-28 08:48:10|4257.22|4256.62|4257.22|4256.62|4257.47|4256.87|4257.22|4256.62|87
1651135700000|2022-04-28 08:48:20|4256.97|4256.37|4257.72|4257.12|4258.22|4257.62|4256.97|4256.37|100
1651135710000|2022-04-28 08:48:30|4257.47|4256.87|4257.22|4256.62|4257.47|4256.87|4257.22|4256.62|20
1651135720000|2022-04-28 08:48:40|4257.47|4256.87|4257.72|4257.12|4257.72|4257.12|4257.34|4256.74|30
1651135730000|2022-04-28 08:48:50|4257.97|4257.37|4257.97|4257.37|4257.97|4257.37|4257.72|4257.12|60
1651135740000|2022-04-28 08:49:00|4257.72|4257.12|4256.97|4256.37|4257.72|4257.12|4256.97|4256.37|334
1651135750000|2022-04-28 08:49:10|4257.22|4256.62|4256.47|4255.87|4257.22|4256.62|4256.22|4255.62|104
1651135760000|2022-04-28 08:49:20|4256.34|4255.74|4256.72|4256.12|4256.72|4256.12|4256.22|4255.62|54
1651135770000|2022-04-28 08:49:30|4256.59|4255.99|4256.47|4255.87|4256.72|4256.12|4256.47|4255.87|31
1651135780000|2022-04-28 08:49:40|4256.22|4255.62|4256.47|4255.87|4256.47|4255.87|4256.22|4255.62|15
1651135790000|2022-04-28 08:49:50|4256.59|4255.99|4256.47|4255.87|4256.59|4255.99|4256.47|4255.87|50
1651135800000|2022-04-28 08:50:00|4256.72|4256.12|4256.47|4255.87|4256.84|4256.24|4256.22|4255.62|339
1651135810000|2022-04-28 08:50:10|4256.34|4255.74|4256.47|4255.87|4256.72|4256.12|4256.22|4255.62|94
1651135820000|2022-04-28 08:50:20|4256.22|4255.62|4256.47|4255.87|4256.47|4255.87|4256.22|4255.62|18
1651135830000|2022-04-28 08:50:30|4256.22|4255.62|4256.22|4255.62|4256.47|4255.87|4256.22|4255.62|116
1651135840000|2022-04-28 08:50:40|4256.09|4255.49|4255.72|4255.12|4256.09|4255.49|4255.72|4255.12|109
1651135850000|2022-04-28 08:50:50|4255.47|4254.87|4255.22|4254.62|4255.47|4254.87|4254.97|4254.37|117
1651135860000|2022-04-28 08:51:00|4255.47|4254.87|4255.97|4255.37|4255.97|4255.37|4255.47|4254.87|31
1651135870000|2022-04-28 08:51:10|4256.47|4255.87|4256.22|4255.62|4256.97|4256.37|4256.22|4255.62|167
1651135880000|2022-04-28 08:51:20|4256.09|4255.49|4256.22|4255.62|4256.22|4255.62|4255.97|4255.37|68
1651135890000|2022-04-28 08:51:30|4256.09|4255.49|4256.22|4255.62|4256.22|4255.62|4255.97|4255.37|15
1651135900000|2022-04-28 08:51:40|4256.47|4255.87|4256.47|4255.87|4256.47|4255.87|4256.22|4255.62|19
1651135910000|2022-04-28 08:51:50|4256.59|4255.99|4256.72|4256.12|4256.72|4256.12|4256.59|4255.99|23
1651135920000|2022-04-28 08:52:00|4256.47|4255.87|4256.59|4255.99|4256.72|4256.12|4256.47|4255.87|54
1651135930000|2022-04-28 08:52:10|4256.72|4256.12|4256.59|4255.99|4257.22|4256.62|4256.59|4255.99|51
1651135940000|2022-04-28 08:52:20|4256.72|4256.12|4256.97|4256.37|4257.22|4256.62|4256.72|4256.12|18
1651135950000|2022-04-28 08:52:30|4257.22|4256.62|4257.47|4256.87|4257.72|4257.12|4257.22|4256.62|29
1651135960000|2022-04-28 08:52:40|4257.22|4256.62|4256.97|4256.37|4257.22|4256.62|4256.97|4256.37|24
1651135970000|2022-04-28 08:52:50|4257.22|4256.62|4256.97|4256.37|4257.22|4256.62|4256.97|4256.37|33
1651135980000|2022-04-28 08:53:00|4257.22|4256.62|4257.22|4256.62|4257.22|4256.62|4256.97|4256.37|21
1651135990000|2022-04-28 08:53:10|4257.09|4256.49|4256.97|4256.37|4257.22|4256.62|4256.97|4256.37|20
1651136000000|2022-04-28 08:53:20|4256.72|4256.12|4256.72|4256.12|4256.72|4256.12|4256.72|4256.12|4
1651136010000|2022-04-28 08:53:30|4256.97|4256.37|4256.97|4256.37|4257.22|4256.62|4256.84|4256.24|21
1651136030000|2022-04-28 08:53:50|4257.22|4256.62|4257.22|4256.62|4257.47|4256.87|4256.97|4256.37|29
1651136040000|2022-04-28 08:54:00|4257.34|4256.74|4257.47|4256.87|4257.47|4256.87|4256.97|4256.37|31
1651136050000|2022-04-28 08:54:10|4257.22|4256.62|4257.22|4256.62|4257.47|4256.87|4257.22|4256.62|44
1651136060000|2022-04-28 08:54:20|4257.47|4256.87|4257.47|4256.87|4257.47|4256.87|4257.47|4256.87|28
1651136070000|2022-04-28 08:54:30|4257.34|4256.74|4257.34|4256.74|4257.34|4256.74|4257.22|4256.62|10
1651136080000|2022-04-28 08:54:40|4257.22|4256.62|4257.47|4256.87|4257.47|4256.87|4257.22|4256.62|2
1651136090000|2022-04-28 08:54:50|4257.72|4257.12|4257.59|4256.99|4257.72|4257.12|4257.47|4256.87|70
1651136100000|2022-04-28 08:55:00|4257.47|4256.87|4257.97|4257.37|4257.97|4257.37|4257.47|4256.87|41
1651136110000|2022-04-28 08:55:10|4257.84|4257.24|4257.59|4256.99|4257.84|4257.24|4257.59|4256.99|69
1651136120000|2022-04-28 08:55:20|4257.84|4257.24|4257.97|4257.37|4258.22|4257.62|4257.72|4257.12|96
1651136130000|2022-04-28 08:55:30|4258.09|4257.49|4258.09|4257.49|4258.09|4257.49|4258.09|4257.49|1
1651136140000|2022-04-28 08:55:40|4258.22|4257.62|4257.97|4257.37|4258.22|4257.62|4257.97|4257.37|0
1651136150000|2022-04-28 08:55:50|4257.72|4257.12|4257.47|4256.87|4257.72|4257.12|4257.47|4256.87|16
1651136160000|2022-04-28 08:56:00|4257.22|4256.62|4257.97|4257.37|4257.97|4257.37|4257.22|4256.62|33
1651136170000|2022-04-28 08:56:10|4257.72|4257.12|4257.72|4257.12|4257.97|4257.37|4257.72|4257.12|26
1651136180000|2022-04-28 08:56:20|4257.97|4257.37|4257.72|4257.12|4257.97|4257.37|4257.72|4257.12|12
1651136190000|2022-04-28 08:56:30|4257.97|4257.37|4257.72|4257.12|4257.97|4257.37|4257.72|4257.12|132
1651136200000|2022-04-28 08:56:40|||||||||1
1651136210000|2022-04-28 08:56:50|||||||||32
1651136220000|2022-04-28 08:57:00|4257.47|4256.87|4257.22|4256.62|4257.47|4256.87|4257.22|4256.62|181
1651136230000|2022-04-28 08:57:10|4257.34|4256.74|4257.22|4256.62|4257.47|4256.87|4257.22|4256.62|21
1651136240000|2022-04-28 08:57:20|4257.09|4256.49|4256.97|4256.37|4257.22|4256.62|4256.97|4256.37|21
1651136250000|2022-04-28 08:57:30|4256.72|4256.12|4257.22|4256.62|4257.47|4256.87|4256.72|4256.12|84
1651136260000|2022-04-28 08:57:40|4257.47|4256.87|4257.47|4256.87|4257.47|4256.87|4257.47|4256.87|14
1651136270000|2022-04-28 08:57:50|4257.22|4256.62|4257.72|4257.12|4257.72|4257.12|4257.22|4256.62|24
1651136280000|2022-04-28 08:58:00|4257.59|4256.99|4257.72|4257.12|4257.72|4257.12|4257.47|4256.87|15
1651136290000|2022-04-28 08:58:10|||||||||20
1651136300000|2022-04-28 08:58:20|4257.84|4257.24|4258.22|4257.62|4258.22|4257.62|4257.84|4257.24|28
1651136310000|2022-04-28 08:58:30|4258.47|4257.87|4258.72|4258.12|4258.72|4258.12|4258.22|4257.62|78
1651136320000|2022-04-28 08:58:40|4258.47|4257.87|4258.72|4258.12|4258.72|4258.12|4258.22|4257.62|69
1651136330000|2022-04-28 08:58:50|4258.59|4257.99|4258.97|4258.37|4258.97|4258.37|4258.59|4257.99|18
1651136340000|2022-04-28 08:59:00|4258.72|4258.12|4258.97|4258.37|4258.97|4258.37|4258.72|4258.12|9
1651136350000|2022-04-28 08:59:10|4258.84|4258.24|4258.97|4258.37|4258.97|4258.37|4258.84|4258.24|17
1651136360000|2022-04-28 08:59:20|4258.84|4258.24|4258.97|4258.37|4258.97|4258.37|4258.72|4258.12|22
1651136370000|2022-04-28 08:59:30|4259.47|4258.87|4259.72|4259.12|4259.72|4259.12|4259.47|4258.87|150
1651136380000|2022-04-28 08:59:40|4259.97|4259.37|4259.72|4259.12|4259.97|4259.37|4259.72|4259.12|46
1651136390000|2022-04-28 08:59:50|4259.84|4259.24|4261.97|4261.37|4262.22|4261.62|4259.84|4259.24|700
1651136400000|2022-04-28 09:00:00|4261.72|4261.12|4263.22|4262.62|4263.22|4262.62|4261.72|4261.12|312
1651136410000|2022-04-28 09:00:10|4263.34|4262.74|4264.34|4263.74|4264.47|4263.87|4263.22|4262.62|374
1651136420000|2022-04-28 09:00:20|4264.22|4263.62|4262.47|4261.87|4264.22|4263.62|4262.47|4261.87|172
1651136430000|2022-04-28 09:00:30|4262.22|4261.62|4261.84|4261.24|4262.47|4261.87|4261.72|4261.12|124
1651136440000|2022-04-28 09:00:40|4261.72|4261.12|4261.72|4261.12|4261.72|4261.12|4261.22|4260.62|65
1651136450000|2022-04-28 09:00:50|4261.47|4260.87|4261.22|4260.62|4261.47|4260.87|4261.22|4260.62|224
1651136460000|2022-04-28 09:01:00|4261.47|4260.87|4261.22|4260.62|4261.47|4260.87|4261.22|4260.62|33
1651136470000|2022-04-28 09:01:10|4260.97|4260.37|4260.34|4259.74|4260.97|4260.37|4260.22|4259.62|96
1651136480000|2022-04-28 09:01:20|4260.47|4259.87|4260.22|4259.62|4260.47|4259.87|4260.22|4259.62|61
1651136490000|2022-04-28 09:01:30|4259.97|4259.37|4260.47|4259.87|4260.47|4259.87|4259.97|4259.37|61
1651136500000|2022-04-28 09:01:40|4260.34|4259.74|4259.97|4259.37|4260.47|4259.87|4259.97|4259.37|52
1651136510000|2022-04-28 09:01:50|4259.72|4259.12|4259.97|4259.37|4260.22|4259.62|4259.72|4259.12|47
1651136520000|2022-04-28 09:02:00|4260.22|4259.62|4261.22|4260.62|4261.22|4260.62|4260.22|4259.62|56
1651136530000|2022-04-28 09:02:10|4260.97|4260.37|4261.34|4260.74|4261.47|4260.87|4260.72|4260.12|77
1651136540000|2022-04-28 09:02:20|4261.22|4260.62|4260.47|4259.87|4261.47|4260.87|4260.47|4259.87|92
1651136550000|2022-04-28 09:02:30|4260.72|4260.12|4260.72|4260.12|4260.97|4260.37|4260.72|4260.12|8
1651136560000|2022-04-28 09:02:40|4260.97|4260.37|4260.97|4260.37|4260.97|4260.37|4260.72|4260.12|20
1651136570000|2022-04-28 09:02:50|4261.09|4260.49|4262.22|4261.62|4262.22|4261.62|4260.97|4260.37|108
1651136580000|2022-04-28 09:03:00|4262.09|4261.49|4261.72|4261.12|4262.22|4261.62|4261.72|4261.12|51
1651136590000|2022-04-28 09:03:10|4261.47|4260.87|4260.97|4260.37|4261.47|4260.87|4260.97|4260.37|16
1651136600000|2022-04-28 09:03:20|4261.09|4260.49|4261.09|4260.49|4261.22|4260.62|4260.97|4260.37|42
1651136610000|2022-04-28 09:03:30|4260.97|4260.37|4260.97|4260.37|4261.47|4260.87|4260.72|4260.12|82
1651136620000|2022-04-28 09:03:40|4261.09|4260.49|4261.97|4261.37|4262.22|4261.62|4260.97|4260.37|132
1651136630000|2022-04-28 09:03:50|4262.09|4261.49|4262.34|4261.74|4262.34|4261.74|4262.09|4261.49|32
1651136640000|2022-04-28 09:04:00|4262.47|4261.87|4263.34|4262.74|4263.34|4262.74|4262.09|4261.49|131
1651136650000|2022-04-28 09:04:10|4263.22|4262.62|4263.47|4262.87|4263.47|4262.87|4262.97|4262.37|91
1651136660000|2022-04-28 09:04:20|4263.22|4262.62|4263.47|4262.87|4263.59|4262.99|4263.22|4262.62|77
1651136670000|2022-04-28 09:04:30|4263.72|4263.12|4263.34|4262.74|4263.72|4263.12|4262.97|4262.37|162
1651136680000|2022-04-28 09:04:40|4263.22|4262.62|4262.97|4262.37|4263.22|4262.62|4262.72|4262.12|68
1651136690000|2022-04-28 09:04:50|4262.84|4262.24|4262.22|4261.62|4262.84|4262.24|4262.22|4261.62|53
1651136700000|2022-04-28 09:05:00|4262.47|4261.87|4262.47|4261.87|4263.09|4262.49|4262.22|4261.62|78
1651136710000|2022-04-28 09:05:10|4262.34|4261.74|4262.72|4262.12|4262.72|4262.12|4262.34|4261.74|93
1651136720000|2022-04-28 09:05:20|4262.84|4262.24|4262.47|4261.87|4262.84|4262.24|4262.47|4261.87|72
1651136730000|2022-04-28 09:05:30|4262.22|4261.62|4262.47|4261.87|4262.47|4261.87|4262.22|4261.62|46
1651136740000|2022-04-28 09:05:40|4262.59|4261.99|4262.59|4261.99|4262.72|4262.12|4262.47|4261.87|28
1651136750000|2022-04-28 09:05:50|4262.47|4261.87|4262.22|4261.62|4262.47|4261.87|4262.22|4261.62|16
1651136760000|2022-04-28 09:06:00|4261.97|4261.37|4262.47|4261.87|4262.47|4261.87|4261.97|4261.37|40
1651136770000|2022-04-28 09:06:10|4262.72|4262.12|4262.47|4261.87|4262.72|4262.12|4262.22|4261.62|57
1651136780000|2022-04-28 09:06:20|4262.22|4261.62|4261.22|4260.62|4262.34|4261.74|4261.22|4260.62|42
1651136790000|2022-04-28 09:06:30|4260.97|4260.37|4261.22|4260.62|4261.47|4260.87|4260.97|4260.37|37
1651136800000|2022-04-28 09:06:40|4261.34|4260.74|4261.34|4260.74|4261.47|4260.87|4261.22|4260.62|49
1651136810000|2022-04-28 09:06:50|4261.22|4260.62|4260.97|4260.37|4261.22|4260.62|4260.84|4260.24|69
1651136820000|2022-04-28 09:07:00|4260.72|4260.12|4260.97|4260.37|4261.22|4260.62|4260.72|4260.12|63
1651136830000|2022-04-28 09:07:10|4260.84|4260.24|4260.72|4260.12|4260.97|4260.37|4260.72|4260.12|26
1651136840000|2022-04-28 09:07:20|4260.59|4259.99|4260.47|4259.87|4260.59|4259.99|4260.47|4259.87|34
1651136850000|2022-04-28 09:07:30|4260.22|4259.62|4260.47|4259.87|4260.72|4260.12|4260.22|4259.62|55
1651136860000|2022-04-28 09:07:40|4260.97|4260.37|4260.47|4259.87|4260.97|4260.37|4260.47|4259.87|66
1651136870000|2022-04-28 09:07:50|4260.34|4259.74|4260.72|4260.12|4260.97|4260.37|4260.22|4259.62|35
1651136880000|2022-04-28 09:08:00|4260.84|4260.24|4261.34|4260.74|4261.59|4260.99|4260.84|4260.24|148
1651136890000|2022-04-28 09:08:10|4261.22|4260.62|4260.97|4260.37|4261.34|4260.74|4260.97|4260.37|18
1651136900000|2022-04-28 09:08:20|4261.09|4260.49|4260.72|4260.12|4261.22|4260.62|4260.72|4260.12|55
1651136910000|2022-04-28 09:08:30|4260.97|4260.37|4260.72|4260.12|4261.34|4260.74|4260.72|4260.12|83
1651136920000|2022-04-28 09:08:40|4260.47|4259.87|4260.97|4260.37|4260.97|4260.37|4260.47|4259.87|44
1651136930000|2022-04-28 09:08:50|4260.72|4260.12|4260.47|4259.87|4260.72|4260.12|4260.34|4259.74|44
1651136940000|2022-04-28 09:09:00|4260.22|4259.62|4260.47|4259.87|4260.47|4259.87|4260.22|4259.62|150
1651136950000|2022-04-28 09:09:10|4260.34|4259.74|4260.22|4259.62|4260.47|4259.87|4259.97|4259.37|106
1651136960000|2022-04-28 09:09:20|4260.34|4259.74|4259.97|4259.37|4260.47|4259.87|4259.97|4259.37|71
1651136970000|2022-04-28 09:09:30|4259.72|4259.12|4258.72|4258.12|4259.72|4259.12|4258.72|4258.12|205
1651136980000|2022-04-28 09:09:40|4258.47|4257.87|4258.47|4257.87|4258.59|4257.99|4258.47|4257.87|136
1651136990000|2022-04-28 09:09:50|4258.72|4258.12|4259.22|4258.62|4259.22|4258.62|4258.72|4258.12|214
1651137000000|2022-04-28 09:10:00|4258.97|4258.37|4259.22|4258.62|4259.22|4258.62|4258.84|4258.24|74
1651137010000|2022-04-28 09:10:10|4258.97|4258.37|4258.47|4257.87|4259.09|4258.49|4258.47|4257.87|38
1651137020000|2022-04-28 09:10:20|4258.34|4257.74|4258.22|4257.62|4258.47|4257.87|4258.09|4257.49|72
1651137030000|2022-04-28 09:10:30|4258.47|4257.87|4257.72|4257.12|4258.47|4257.87|4257.72|4257.12|80
1651137040000|2022-04-28 09:10:40|4257.84|4257.24|4258.34|4257.74|4258.47|4257.87|4257.84|4257.24|30
1651137050000|2022-04-28 09:10:50|4258.22|4257.62|4258.47|4257.87|4258.72|4258.12|4258.22|4257.62|40
1651137060000|2022-04-28 09:11:00|4258.72|4258.12|4259.09|4258.49|4259.34|4258.74|4258.72|4258.12|93
1651137070000|2022-04-28 09:11:10|4258.97|4258.37|4258.72|4258.12|4258.97|4258.37|4258.47|4257.87|48
1651137080000|2022-04-28 09:11:20|4258.97|4258.37|4258.47|4257.87|4259.22|4258.62|4258.47|4257.87|56
1651137090000|2022-04-28 09:11:30|4258.22|4257.62|4257.97|4257.37|4258.22|4257.62|4257.72|4257.12|40
1651137100000|2022-04-28 09:11:40|4257.84|4257.24|4257.97|4257.37|4257.97|4257.37|4257.72|4257.12|8
1651137110000|2022-04-28 09:11:50|4258.22|4257.62|4257.72|4257.12|4258.22|4257.62|4257.72|4257.12|41
1651137120000|2022-04-28 09:12:00|4257.59|4256.99|4258.47|4257.87|4258.47|4257.87|4257.47|4256.87|96
1651137130000|2022-04-28 09:12:10|4258.59|4257.99|4258.72|4258.12|4258.72|4258.12|4258.34|4257.74|47
1651137140000|2022-04-28 09:12:20|4258.47|4257.87|4258.22|4257.62|4258.47|4257.87|4257.97|4257.37|48
1651137150000|2022-04-28 09:12:30|4258.09|4257.49|4257.22|4256.62|4258.22|4257.62|4257.09|4256.49|190
1651137160000|2022-04-28 09:12:40|4257.09|4256.49|4257.22|4256.62|4257.22|4256.62|4256.97|4256.37|22
1651137170000|2022-04-28 09:12:50|4257.47|4256.87|4257.97|4257.37|4258.09|4257.49|4257.34|4256.74|45
1651137180000|2022-04-28 09:13:00|4257.84|4257.24|4257.72|4257.12|4257.84|4257.24|4257.72|4257.12|15
1651137190000|2022-04-28 09:13:10|4257.47|4256.87|4258.22|4257.62|4258.22|4257.62|4257.47|4256.87|21
1651137200000|2022-04-28 09:13:20|4257.97|4257.37|4257.72|4257.12|4257.97|4257.37|4257.72|4257.12|16
1651137210000|2022-04-28 09:13:30|4257.84|4257.24|4257.47|4256.87|4257.97|4257.37|4257.47|4256.87|22
1651137220000|2022-04-28 09:13:40|4257.22|4256.62|4257.47|4256.87|4257.47|4256.87|4257.22|4256.62|31
1651137230000|2022-04-28 09:13:50|4256.72|4256.12|4256.22|4255.62|4256.72|4256.12|4256.09|4255.49|158
1651137240000|2022-04-28 09:14:00|4256.47|4255.87|4256.97|4256.37|4256.97|4256.37|4256.47|4255.87|41
1651137250000|2022-04-28 09:14:10|4257.09|4256.49|4256.97|4256.37|4257.09|4256.49|4256.72|4256.12|56
1651137260000|2022-04-28 09:14:20|4256.72|4256.12|4256.97|4256.37|4256.97|4256.37|4256.72|4256.12|14
1651137270000|2022-04-28 09:14:30|4256.84|4256.24|4256.22|4255.62|4256.97|4256.37|4256.22|4255.62|46
1651137280000|2022-04-28 09:14:40|4256.34|4255.74|4256.47|4255.87|4256.72|4256.12|4256.34|4255.74|9
1651137290000|2022-04-28 09:14:50|4256.84|4256.24|4256.97|4256.37|4257.22|4256.62|4256.59|4255.99|62
1651137300000|2022-04-28 09:15:00|4256.72|4256.12|4256.22|4255.62|4256.72|4256.12|4256.22|4255.62|43
1651137310000|2022-04-28 09:15:10|4256.34|4255.74|4256.22|4255.62|4256.34|4255.74|4256.22|4255.62|24
1651137320000|2022-04-28 09:15:20|4256.09|4255.49|4255.97|4255.37|4256.09|4255.49|4255.97|4255.37|48
1651137330000|2022-04-28 09:15:30|4255.84|4255.24|4255.72|4255.12|4255.97|4255.37|4255.47|4254.87|51
1651137340000|2022-04-28 09:15:40|4255.97|4255.37|4256.72|4256.12|4256.72|4256.12|4255.84|4255.24|55
1651137350000|2022-04-28 09:15:50|4256.47|4255.87|4256.22|4255.62|4256.72|4256.12|4256.22|4255.62|15
1651137360000|2022-04-28 09:16:00|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|39
1651137370000|2022-04-28 09:16:10|4256.09|4255.49|4255.47|4254.87|4256.22|4255.62|4255.47|4254.87|64
1651137380000|2022-04-28 09:16:20|4255.34|4254.74|4255.22|4254.62|4255.47|4254.87|4255.22|4254.62|22
1651137390000|2022-04-28 09:16:30|4255.09|4254.49|4255.22|4254.62|4255.34|4254.74|4254.97|4254.37|99
1651137400000|2022-04-28 09:16:40|4255.47|4254.87|4255.47|4254.87|4255.72|4255.12|4255.34|4254.74|75
1651137410000|2022-04-28 09:16:50|4255.34|4254.74|4255.72|4255.12|4255.72|4255.12|4255.22|4254.62|53
1651137420000|2022-04-28 09:17:00|4255.84|4255.24|4255.72|4255.12|4255.84|4255.24|4255.47|4254.87|71
1651137430000|2022-04-28 09:17:10|4255.59|4254.99|4255.22|4254.62|4255.59|4254.99|4255.22|4254.62|30
1651137440000|2022-04-28 09:17:20|4255.47|4254.87|4255.72|4255.12|4255.72|4255.12|4255.47|4254.87|26
1651137450000|2022-04-28 09:17:30|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|7
1651137460000|2022-04-28 09:17:40|4256.09|4255.49|4255.97|4255.37|4256.22|4255.62|4255.97|4255.37|103
1651137470000|2022-04-28 09:17:50|4255.84|4255.24|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|52
1651137480000|2022-04-28 09:18:00|4256.09|4255.49|4256.09|4255.49|4256.09|4255.49|4255.97|4255.37|46
1651137490000|2022-04-28 09:18:10|4255.97|4255.37|4255.97|4255.37|4256.09|4255.49|4255.97|4255.37|62
1651137500000|2022-04-28 09:18:20|4255.84|4255.24|4255.47|4254.87|4255.84|4255.24|4255.47|4254.87|82
1651137510000|2022-04-28 09:18:30|4255.22|4254.62|4255.34|4254.74|4255.47|4254.87|4255.22|4254.62|44
1651137520000|2022-04-28 09:18:40|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|11
1651137530000|2022-04-28 09:18:50|4255.72|4255.12|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|50
1651137540000|2022-04-28 09:19:00|4255.72|4255.12|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|34
1651137550000|2022-04-28 09:19:10|4255.84|4255.24|4255.72|4255.12|4255.97|4255.37|4255.72|4255.12|44
1651137560000|2022-04-28 09:19:20|4255.47|4254.87|4255.47|4254.87|4255.72|4255.12|4255.47|4254.87|63
1651137570000|2022-04-28 09:19:30|4255.34|4254.74|4255.72|4255.12|4255.97|4255.37|4255.34|4254.74|60
1651137580000|2022-04-28 09:19:40|4255.47|4254.87|4255.47|4254.87|4255.72|4255.12|4255.47|4254.87|31
1651137590000|2022-04-28 09:19:50|4255.72|4255.12|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|29
1651137600000|2022-04-28 09:20:00|4255.84|4255.24|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|21
1651137610000|2022-04-28 09:20:10|||||||||3
1651137620000|2022-04-28 09:20:20|4256.09|4255.49|4255.97|4255.37|4256.09|4255.49|4255.97|4255.37|49
1651137630000|2022-04-28 09:20:30|4256.09|4255.49|4255.72|4255.12|4256.09|4255.49|4255.47|4254.87|83
1651137640000|2022-04-28 09:20:40|||||||||1
1651137650000|2022-04-28 09:20:50|4255.47|4254.87|4255.72|4255.12|4255.72|4255.12|4255.47|4254.87|7
1651137660000|2022-04-28 09:21:00|4255.47|4254.87|4255.72|4255.12|4255.72|4255.12|4255.47|4254.87|4
1651137670000|2022-04-28 09:21:10|4255.47|4254.87|4255.72|4255.12|4255.72|4255.12|4255.47|4254.87|22
1651137680000|2022-04-28 09:21:20|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|47
1651137690000|2022-04-28 09:21:30|||||||||20
1651137700000|2022-04-28 09:21:40|4255.72|4255.12|4255.72|4255.12|4255.97|4255.37|4255.72|4255.12|23
1651137710000|2022-04-28 09:21:50|||||||||3
1651137720000|2022-04-28 09:22:00|4255.47|4254.87|4255.84|4255.24|4255.84|4255.24|4255.47|4254.87|73
1651137730000|2022-04-28 09:22:10|4255.97|4255.37|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|38
1651137740000|2022-04-28 09:22:20|4255.84|4255.24|4256.22|4255.62|4256.22|4255.62|4255.84|4255.24|187
1651137750000|2022-04-28 09:22:30|4255.97|4255.37|4255.97|4255.37|4256.09|4255.49|4255.97|4255.37|12
1651137760000|2022-04-28 09:22:40|4256.22|4255.62|4256.47|4255.87|4256.47|4255.87|4255.97|4255.37|20
1651137770000|2022-04-28 09:22:50|4256.22|4255.62|4256.47|4255.87|4256.47|4255.87|4256.22|4255.62|14
1651137780000|2022-04-28 09:23:00|4256.59|4255.99|4256.34|4255.74|4256.59|4255.99|4256.22|4255.62|37
1651137790000|2022-04-28 09:23:10|4256.47|4255.87|4256.47|4255.87|4256.72|4256.12|4256.47|4255.87|48
1651137800000|2022-04-28 09:23:20|4256.59|4255.99|4257.22|4256.62|4257.22|4256.62|4256.47|4255.87|28
1651137810000|2022-04-28 09:23:30|4257.34|4256.74|4257.22|4256.62|4257.59|4256.99|4257.22|4256.62|73
1651137820000|2022-04-28 09:23:40|4256.97|4256.37|4256.97|4256.37|4256.97|4256.37|4256.72|4256.12|26
1651137830000|2022-04-28 09:23:50|4257.22|4256.62|4257.22|4256.62|4257.22|4256.62|4256.97|4256.37|16
1651137840000|2022-04-28 09:24:00|4257.09|4256.49|4257.22|4256.62|4257.47|4256.87|4257.09|4256.49|29
1651137850000|2022-04-28 09:24:10|4256.84|4256.24|4256.97|4256.37|4256.97|4256.37|4256.84|4256.24|40
1651137860000|2022-04-28 09:24:20|4256.84|4256.24|4257.47|4256.87|4257.47|4256.87|4256.84|4256.24|56
1651137870000|2022-04-28 09:24:30|4257.72|4257.12|4257.22|4256.62|4257.72|4257.12|4257.22|4256.62|20
1651137880000|2022-04-28 09:24:40|4257.34|4256.74|4257.09|4256.49|4257.34|4256.74|4256.97|4256.37|10
1651137890000|2022-04-28 09:24:50|4256.97|4256.37|4257.22|4256.62|4257.47|4256.87|4256.97|4256.37|13
1651137900000|2022-04-28 09:25:00|4257.47|4256.87|4257.22|4256.62|4257.72|4257.12|4256.97|4256.37|107
1651137910000|2022-04-28 09:25:10|4256.97|4256.37|4256.97|4256.37|4256.97|4256.37|4256.97|4256.37|21
1651137920000|2022-04-28 09:25:20|4257.22|4256.62|4257.47|4256.87|4257.47|4256.87|4257.22|4256.62|17
1651137930000|2022-04-28 09:25:30|4257.22|4256.62|4257.22|4256.62|4257.47|4256.87|4257.22|4256.62|29
1651137940000|2022-04-28 09:25:40|4256.97|4256.37|4256.22|4255.62|4256.97|4256.37|4256.22|4255.62|104
1651137950000|2022-04-28 09:25:50|4256.34|4255.74|4256.47|4255.87|4256.72|4256.12|4256.22|4255.62|55
1651137960000|2022-04-28 09:26:00|4256.22|4255.62|4255.72|4255.12|4256.34|4255.74|4255.72|4255.12|187
1651137970000|2022-04-28 09:26:10|4255.47|4254.87|4255.47|4254.87|4255.72|4255.12|4255.22|4254.62|171
1651137980000|2022-04-28 09:26:20|4255.59|4254.99|4255.97|4255.37|4255.97|4255.37|4255.47|4254.87|27
1651137990000|2022-04-28 09:26:30|4256.22|4255.62|4255.97|4255.37|4256.22|4255.62|4255.72|4255.12|16
1651138000000|2022-04-28 09:26:40|4255.72|4255.12|4255.59|4254.99|4255.72|4255.12|4255.59|4254.99|5
1651138010000|2022-04-28 09:26:50|4255.47|4254.87|4255.22|4254.62|4255.47|4254.87|4255.22|4254.62|7
1651138020000|2022-04-28 09:27:00|4255.47|4254.87|4254.97|4254.37|4255.47|4254.87|4254.97|4254.37|59
1651138030000|2022-04-28 09:27:10|4254.72|4254.12|4254.22|4253.62|4254.97|4254.37|4253.72|4253.12|121
1651138040000|2022-04-28 09:27:20|4253.97|4253.37|4254.34|4253.74|4254.72|4254.12|4253.97|4253.37|41
1651138050000|2022-04-28 09:27:30|4254.47|4253.87|4253.72|4253.12|4254.47|4253.87|4253.47|4252.87|115
1651138060000|2022-04-28 09:27:40|4253.59|4252.99|4253.22|4252.62|4254.09|4253.49|4253.22|4252.62|120
1651138070000|2022-04-28 09:27:50|4253.47|4252.87|4253.22|4252.62|4253.47|4252.87|4252.72|4252.12|162
1651138080000|2022-04-28 09:28:00|4253.47|4252.87|4253.47|4252.87|4253.47|4252.87|4253.22|4252.62|67
1651138090000|2022-04-28 09:28:10|4253.72|4253.12|4254.09|4253.49|4254.09|4253.49|4253.72|4253.12|65
1651138100000|2022-04-28 09:28:20|4254.22|4253.62|4254.47|4253.87|4254.72|4254.12|4253.97|4253.37|120
1651138110000|2022-04-28 09:28:30|4254.59|4253.99|4254.47|4253.87|4254.97|4254.37|4254.47|4253.87|27
1651138120000|2022-04-28 09:28:40|4254.59|4253.99|4254.47|4253.87|4254.59|4253.99|4254.47|4253.87|16
1651138130000|2022-04-28 09:28:50|4254.59|4253.99|4254.34|4253.74|4254.72|4254.12|4254.22|4253.62|19
1651138140000|2022-04-28 09:29:00|4254.22|4253.62|4253.97|4253.37|4254.22|4253.62|4253.72|4253.12|20
1651138150000|2022-04-28 09:29:10|4253.84|4253.24|4253.97|4253.37|4253.97|4253.37|4253.72|4253.12|7
1651138160000|2022-04-28 09:29:20|4253.72|4253.12|4253.72|4253.12|4253.72|4253.12|4253.47|4252.87|35
1651138170000|2022-04-28 09:29:30|4253.84|4253.24|4253.97|4253.37|4253.97|4253.37|4253.72|4253.12|30
1651138180000|2022-04-28 09:29:40|4253.72|4253.12|4254.47|4253.87|4254.47|4253.87|4253.72|4253.12|26
1651138190000|2022-04-28 09:29:50|4254.22|4253.62|4254.22|4253.62|4254.47|4253.87|4254.22|4253.62|7
1651138200000|2022-04-28 09:30:00|4254.34|4253.74|4254.97|4254.37|4254.97|4254.37|4254.22|4253.62|149
1651138210000|2022-04-28 09:30:10|4254.72|4254.12|4256.22|4255.62|4256.22|4255.62|4254.47|4253.87|300
1651138220000|2022-04-28 09:30:20|4255.72|4255.12|4255.97|4255.37|4255.97|4255.37|4255.72|4255.12|177
1651138230000|2022-04-28 09:30:30|4255.72|4255.12|4255.47|4254.87|4255.97|4255.37|4255.22|4254.62|194
1651138240000|2022-04-28 09:30:40|4255.34|4254.74|4255.47|4254.87|4255.47|4254.87|4254.97|4254.37|19
1651138250000|2022-04-28 09:30:50|4255.34|4254.74|4255.47|4254.87|4255.47|4254.87|4255.22|4254.62|16
1651138260000|2022-04-28 09:31:00|4255.22|4254.62|4255.22|4254.62|4255.47|4254.87|4255.22|4254.62|18
1651138270000|2022-04-28 09:31:10|4255.72|4255.12|4255.97|4255.37|4256.22|4255.62|4255.72|4255.12|56
1651138280000|2022-04-28 09:31:20|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|4255.22|4254.62|34
1651138290000|2022-04-28 09:31:30|4255.72|4255.12|4255.47|4254.87|4255.72|4255.12|4255.47|4254.87|13
1651138300000|2022-04-28 09:31:40|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|16
1651138310000|2022-04-28 09:31:50|4255.47|4254.87|4255.22|4254.62|4255.47|4254.87|4255.22|4254.62|4
1651138320000|2022-04-28 09:32:00|4255.47|4254.87|4254.97|4254.37|4255.47|4254.87|4254.47|4253.87|47
1651138340000|2022-04-28 09:32:20|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|63
1651138350000|2022-04-28 09:32:30|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|12
1651138360000|2022-04-28 09:32:40|4254.97|4254.37|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|18
1651138370000|2022-04-28 09:32:50|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|7
1651138380000|2022-04-28 09:33:00|4255.72|4255.12|4255.72|4255.12|4255.72|4255.12|4255.47|4254.87|22
1651138390000|2022-04-28 09:33:10|4255.47|4254.87|4256.22|4255.62|4256.22|4255.62|4255.47|4254.87|41
1651138400000|2022-04-28 09:33:20|4256.09|4255.49|4256.22|4255.62|4256.22|4255.62|4256.09|4255.49|19
1651138410000|2022-04-28 09:33:30|4256.34|4255.74|4256.22|4255.62|4256.47|4255.87|4256.09|4255.49|45
1651138420000|2022-04-28 09:33:40|4256.47|4255.87|4256.47|4255.87|4256.59|4255.99|4256.47|4255.87|24
1651138430000|2022-04-28 09:33:50|4256.34|4255.74|4256.34|4255.74|4256.47|4255.87|4256.22|4255.62|12
1651138440000|2022-04-28 09:34:00|4256.47|4255.87|4256.47|4255.87|4256.72|4256.12|4256.47|4255.87|30
1651138450000|2022-04-28 09:34:10|4256.72|4256.12|4256.72|4256.12|4256.97|4256.37|4256.59|4255.99|59
1651138460000|2022-04-28 09:34:20|4256.97|4256.37|4256.72|4256.12|4256.97|4256.37|4256.72|4256.12|16
1651138470000|2022-04-28 09:34:30|4256.84|4256.24|4256.97|4256.37|4257.22|4256.62|4256.84|4256.24|36
1651138480000|2022-04-28 09:34:40|4256.72|4256.12|4256.22|4255.62|4256.72|4256.12|4256.22|4255.62|24
1651138490000|2022-04-28 09:34:50|4255.97|4255.37|4256.09|4255.49|4256.22|4255.62|4255.97|4255.37|16
1651138500000|2022-04-28 09:35:00|4256.22|4255.62|4256.97|4256.37|4256.97|4256.37|4255.97|4255.37|16
1651138510000|2022-04-28 09:35:10|4257.09|4256.49|4257.22|4256.62|4257.22|4256.62|4256.97|4256.37|33
1651138520000|2022-04-28 09:35:20|4257.09|4256.49|4256.59|4255.99|4257.09|4256.49|4256.59|4255.99|23
1651138530000|2022-04-28 09:35:30|4256.72|4256.12|4256.22|4255.62|4256.72|4256.12|4256.22|4255.62|4
1651138540000|2022-04-28 09:35:40|||||||||22
1651138550000|2022-04-28 09:35:50|4255.72|4255.12|4255.47|4254.87|4255.72|4255.12|4255.47|4254.87|53
1651138560000|2022-04-28 09:36:00|4255.22|4254.62|4255.47|4254.87|4255.97|4255.37|4255.22|4254.62|154
1651138570000|2022-04-28 09:36:10|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|22
1651138580000|2022-04-28 09:36:20|4254.97|4254.37|4254.97|4254.37|4255.22|4254.62|4254.97|4254.37|18
1651138590000|2022-04-28 09:36:30|4255.09|4254.49|4255.34|4254.74|4255.34|4254.74|4255.09|4254.49|8
1651138600000|2022-04-28 09:36:40|4255.47|4254.87|4255.72|4255.12|4255.72|4255.12|4255.34|4254.74|30
1651138610000|2022-04-28 09:36:50|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|5
1651138620000|2022-04-28 09:37:00|4255.72|4255.12|4255.47|4254.87|4255.97|4255.37|4255.47|4254.87|35
1651138630000|2022-04-28 09:37:10|4255.72|4255.12|4255.22|4254.62|4255.72|4255.12|4255.22|4254.62|16
1651138640000|2022-04-28 09:37:20|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|4254.72|4254.12|17
1651138650000|2022-04-28 09:37:30|4255.09|4254.49|4254.97|4254.37|4255.09|4254.49|4254.97|4254.37|3
1651138660000|2022-04-28 09:37:40|4255.22|4254.62|4255.47|4254.87|4255.47|4254.87|4255.22|4254.62|17
1651138670000|2022-04-28 09:37:50|4255.34|4254.74|4255.47|4254.87|4255.47|4254.87|4255.22|4254.62|25
1651138680000|2022-04-28 09:38:00|4255.72|4255.12|4255.72|4255.12|4255.72|4255.12|4255.72|4255.12|6
1651138690000|2022-04-28 09:38:10|4255.47|4254.87|4255.22|4254.62|4255.47|4254.87|4255.22|4254.62|14
1651138700000|2022-04-28 09:38:20|4255.47|4254.87|4255.47|4254.87|4255.47|4254.87|4255.34|4254.74|17
1651138710000|2022-04-28 09:38:30|4255.34|4254.74|4255.84|4255.24|4255.84|4255.24|4255.34|4254.74|19
1651138720000|2022-04-28 09:38:40|4255.72|4255.12|4254.97|4254.37|4255.72|4255.12|4254.97|4254.37|72
1651138730000|2022-04-28 09:38:50|4254.47|4253.87|4253.97|4253.37|4254.47|4253.87|4253.97|4253.37|135
1651138740000|2022-04-28 09:39:00|4254.22|4253.62|4253.97|4253.37|4254.22|4253.62|4253.97|4253.37|38
1651138750000|2022-04-28 09:39:10|4253.84|4253.24|4253.47|4252.87|4253.97|4253.37|4253.47|4252.87|50
1651138760000|2022-04-28 09:39:20|4253.34|4252.74|4253.72|4253.12|4253.72|4253.12|4253.34|4252.74|44
1651138770000|2022-04-28 09:39:30|4253.97|4253.37|4253.47|4252.87|4253.97|4253.37|4253.22|4252.62|65
1651138780000|2022-04-28 09:39:40|4253.34|4252.74|4252.47|4251.87|4253.34|4252.74|4252.47|4251.87|156
1651138790000|2022-04-28 09:39:50|4252.22|4251.62|4252.47|4251.87|4252.47|4251.87|4252.09|4251.49|39
1651138800000|2022-04-28 09:40:00|4252.59|4251.99|4253.09|4252.49|4253.22|4252.62|4252.59|4251.99|57
1651138810000|2022-04-28 09:40:10|4252.97|4252.37|4252.72|4252.12|4253.09|4252.49|4252.47|4251.87|22
1651138820000|2022-04-28 09:40:20|4252.97|4252.37|4252.97|4252.37|4253.22|4252.62|4252.97|4252.37|22
1651138830000|2022-04-28 09:40:30|4252.72|4252.12|4252.97|4252.37|4252.97|4252.37|4252.72|4252.12|34
1651138840000|2022-04-28 09:40:40|4252.72|4252.12|4252.97|4252.37|4252.97|4252.37|4252.72|4252.12|13
1651138850000|2022-04-28 09:40:50|4253.22|4252.62|4253.97|4253.37|4253.97|4253.37|4253.22|4252.62|30
1651138860000|2022-04-28 09:41:00|4253.72|4253.12|4253.97|4253.37|4253.97|4253.37|4253.72|4253.12|19
1651138870000|2022-04-28 09:41:10|4254.34|4253.74|4254.47|4253.87|4254.47|4253.87|4254.34|4253.74|14
1651138880000|2022-04-28 09:41:20|4253.97|4253.37|4253.97|4253.37|4253.97|4253.37|4253.97|4253.37|44
1651138890000|2022-04-28 09:41:30|4254.09|4253.49|4253.97|4253.37|4254.22|4253.62|4253.97|4253.37|12
1651138900000|2022-04-28 09:41:40|4254.09|4253.49|4254.22|4253.62|4254.22|4253.62|4253.97|4253.37|1
1651138910000|2022-04-28 09:41:50|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|4254.34|4253.74|63
1651138920000|2022-04-28 09:42:00|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|56
1651138930000|2022-04-28 09:42:10|4254.97|4254.37|4254.97|4254.37|4254.97|4254.37|4254.84|4254.24|23
1651138940000|2022-04-28 09:42:20|4255.22|4254.62|4255.22|4254.62|4255.22|4254.62|4254.97|4254.37|29
1651138950000|2022-04-28 09:42:30|4255.47|4254.87|4254.84|4254.24|4255.47|4254.87|4254.84|4254.24|37
1651138960000|2022-04-28 09:42:40|4254.72|4254.12|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|7
1651138970000|2022-04-28 09:42:50|4254.84|4254.24|4254.72|4254.12|4254.84|4254.24|4254.72|4254.12|7
1651138980000|2022-04-28 09:43:00|4254.84|4254.24|4254.72|4254.12|4254.97|4254.37|4254.72|4254.12|5
1651138990000|2022-04-28 09:43:10|4254.47|4253.87|4254.59|4253.99|4254.72|4254.12|4254.47|4253.87|27
1651139000000|2022-04-28 09:43:20|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|4254.72|4254.12|0
1651139010000|2022-04-28 09:43:30|4254.47|4253.87|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|36
1651139020000|2022-04-28 09:43:40|||||||||20
1651139030000|2022-04-28 09:43:50|4254.59|4253.99|4254.72|4254.12|4254.72|4254.12|4254.47|4253.87|51
1651139040000|2022-04-28 09:44:00|4254.22|4253.62|4254.22|4253.62|4254.22|4253.62|4254.22|4253.62|44
1651139050000|2022-04-28 09:44:10|4254.47|4253.87|4254.59|4253.99|4254.72|4254.12|4254.47|4253.87|11
1651139060000|2022-04-28 09:44:20|4254.47|4253.87|4254.34|4253.74|4254.47|4253.87|4253.97|4253.37|18
1651139070000|2022-04-28 09:44:30|4254.47|4253.87|4254.22|4253.62|4254.47|4253.87|4254.22|4253.62|2
1651139080000|2022-04-28 09:44:40|4254.09|4253.49|4254.22|4253.62|4254.22|4253.62|4253.97|4253.37|20
1651139090000|2022-04-28 09:44:50|4254.34|4253.74|4250.22|4249.62|4254.34|4253.74|4249.22|4248.62|968
1651139100000|2022-04-28 09:45:00|4250.34|4249.74|4249.97|4249.37|4251.72|4251.12|4248.97|4248.37|231
1651139110000|2022-04-28 09:45:10|4250.47|4249.87|4249.97|4249.37|4250.97|4250.37|4249.97|4249.37|160
1651139120000|2022-04-28 09:45:20|4249.84|4249.24|4250.84|4250.24|4250.97|4250.37|4249.72|4249.12|41
1651139130000|2022-04-28 09:45:30|4250.72|4250.12|4250.34|4249.74|4250.72|4250.12|4250.22|4249.62|81
1651139140000|2022-04-28 09:45:40|4250.22|4249.62|4250.47|4249.87|4250.47|4249.87|4250.22|4249.62|23
1651139150000|2022-04-28 09:45:50|4250.34|4249.74|4250.97|4250.37|4250.97|4250.37|4250.34|4249.74|69
1651139160000|2022-04-28 09:46:00|4250.72|4250.12|4250.72|4250.12|4250.97|4250.37|4249.97|4249.37|68
1651139170000|2022-04-28 09:46:10|4250.97|4250.37|4251.72|4251.12|4251.97|4251.37|4250.97|4250.37|102
1651139180000|2022-04-28 09:46:20|4251.84|4251.24|4252.22|4251.62|4252.47|4251.87|4251.59|4250.99|165
1651139190000|2022-04-28 09:46:30|4252.34|4251.74|4251.97|4251.37|4252.34|4251.74|4251.72|4251.12|44
1651139200000|2022-04-28 09:46:40|4251.72|4251.12|4251.97|4251.37|4252.09|4251.49|4251.72|4251.12|69
1651139210000|2022-04-28 09:46:50|4251.84|4251.24|4251.97|4251.37|4252.22|4251.62|4251.47|4250.87|67
1651139220000|2022-04-28 09:47:00|4251.84|4251.24|4252.47|4251.87|4252.47|4251.87|4251.72|4251.12|37
1651139230000|2022-04-28 09:47:10|4252.22|4251.62|4252.34|4251.74|4252.47|4251.87|4252.22|4251.62|18
1651139240000|2022-04-28 09:47:20|4252.22|4251.62|4252.84|4252.24|4253.22|4252.62|4252.22|4251.62|84
1651139250000|2022-04-28 09:47:30|4252.97|4252.37|4252.97|4252.37|4253.22|4252.62|4252.72|4252.12|16
1651139260000|2022-04-28 09:47:40|4253.22|4252.62|4254.09|4253.49|4254.22|4253.62|4253.22|4252.62|109
1651139270000|2022-04-28 09:47:50|4253.97|4253.37|4253.47|4252.87|4253.97|4253.37|4253.47|4252.87|16
1651139280000|2022-04-28 09:48:00|4253.72|4253.12|4254.22|4253.62|4254.22|4253.62|4253.72|4253.12|59
1651139290000|2022-04-28 09:48:10|4253.97|4253.37|4253.97|4253.37|4253.97|4253.37|4253.97|4253.37|27
1651139300000|2022-04-28 09:48:20|4253.84|4253.24|4254.22|4253.62|4254.22|4253.62|4253.84|4253.24|22
1651139310000|2022-04-28 09:48:30|4253.84|4253.24|4254.22|4253.62|4254.22|4253.62|4253.84|4253.24|55
1651139320000|2022-04-28 09:48:40|4254.09|4253.49|4254.09|4253.49|4254.47|4253.87|4254.09|4253.49|21
1651139330000|2022-04-28 09:48:50|4253.97|4253.37|4253.97|4253.37|4254.22|4253.62|4253.97|4253.37|10
1651139340000|2022-04-28 09:49:00|4253.84|4253.24|4253.72|4253.12|4253.84|4253.24|4253.72|4253.12|27
1651139350000|2022-04-28 09:49:10|||||||||1
1651139360000|2022-04-28 09:49:20|4253.59|4252.99|4253.72|4253.12|4253.72|4253.12|4253.47|4252.87|22
1651139370000|2022-04-28 09:49:30|4253.84|4253.24|4253.72|4253.12|4253.84|4253.24|4253.72|4253.12|9
1651139380000|2022-04-28 09:49:40|||||||||14
1651139390000|2022-04-28 09:49:50|4253.59|4252.99|4253.59|4252.99|4253.72|4253.12|4253.34|4252.74|52
1651139400000|2022-04-28 09:50:00|4253.47|4252.87|4253.34|4252.74|4253.47|4252.87|4253.22|4252.62|8
1651139410000|2022-04-28 09:50:10|4253.22|4252.62|4252.84|4252.24|4253.22|4252.62|4252.47|4251.87|228
1651139420000|2022-04-28 09:50:20|4252.97|4252.37|4252.84|4252.24|4252.97|4252.37|4252.84|4252.24|5
1651139430000|2022-04-28 09:50:30|4252.72|4252.12|4252.97|4252.37|4252.97|4252.37|4252.72|4252.12|19
1651139440000|2022-04-28 09:50:40|4252.84|4252.24|4252.47|4251.87|4252.84|4252.24|4252.47|4251.87|37
1651139450000|2022-04-28 09:50:50|4252.34|4251.74|4251.97|4251.37|4252.34|4251.74|4251.97|4251.37|35
1651139460000|2022-04-28 09:51:00|4252.09|4251.49|4251.22|4250.62|4252.09|4251.49|4250.97|4250.37|101
1651139470000|2022-04-28 09:51:10|4251.34|4250.74|4250.59|4249.99|4251.34|4250.74|4250.47|4249.87|89
1651139480000|2022-04-28 09:51:20|4250.72|4250.12|4250.47|4249.87|4250.97|4250.37|4250.47|4249.87|44
1651139490000|2022-04-28 09:51:30|4250.59|4249.99|4250.97|4250.37|4250.97|4250.37|4250.59|4249.99|27
1651139500000|2022-04-28 09:51:40|4251.09|4250.49|4251.34|4250.74|4251.34|4250.74|4250.97|4250.37|99
1651139510000|2022-04-28 09:51:50|4251.47|4250.87|4251.22|4250.62|4251.47|4250.87|4251.22|4250.62|43
1651139520000|2022-04-28 09:52:00|4250.97|4250.37|4250.22|4249.62|4250.97|4250.37|4249.97|4249.37|62
1651139530000|2022-04-28 09:52:10|4249.97|4249.37|4250.34|4249.74|4250.34|4249.74|4249.72|4249.12|203
1651139540000|2022-04-28 09:52:20|4250.22|4249.62|4249.97|4249.37|4250.47|4249.87|4249.97|4249.37|40
1651139550000|2022-04-28 09:52:30|4250.09|4249.49|4249.72|4249.12|4250.09|4249.49|4249.72|4249.12|40
1651139560000|2022-04-28 09:52:40|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.72|4249.12|69
1651139570000|2022-04-28 09:52:50|4250.22|4249.62|4250.22|4249.62|4250.22|4249.62|4250.22|4249.62|41
1651139580000|2022-04-28 09:53:00|4250.47|4249.87|4250.47|4249.87|4250.72|4250.12|4250.47|4249.87|79
1651139590000|2022-04-28 09:53:10|4250.72|4250.12|4250.22|4249.62|4250.72|4250.12|4250.22|4249.62|43
1651139600000|2022-04-28 09:53:20|4249.97|4249.37|4250.72|4250.12|4250.72|4250.12|4249.97|4249.37|31
1651139610000|2022-04-28 09:53:30|4250.97|4250.37|4250.97|4250.37|4250.97|4250.37|4250.72|4250.12|21
1651139620000|2022-04-28 09:53:40|4251.22|4250.62|4250.72|4250.12|4251.22|4250.62|4250.47|4249.87|73
1651139630000|2022-04-28 09:53:50|4250.97|4250.37|4251.34|4250.74|4251.47|4250.87|4250.97|4250.37|57
1651139640000|2022-04-28 09:54:00|4251.47|4250.87|4251.22|4250.62|4251.47|4250.87|4251.22|4250.62|26
1651139650000|2022-04-28 09:54:10|||||||||16
1651139660000|2022-04-28 09:54:20|4250.97|4250.37|4251.22|4250.62|4251.47|4250.87|4250.97|4250.37|59
1651139670000|2022-04-28 09:54:30|4250.97|4250.37|4250.84|4250.24|4251.22|4250.62|4250.72|4250.12|36
1651139680000|2022-04-28 09:54:40|4250.97|4250.37|4251.22|4250.62|4251.22|4250.62|4250.72|4250.12|16
1651139690000|2022-04-28 09:54:50|4251.97|4251.37|4252.22|4251.62|4252.22|4251.62|4251.97|4251.37|262
1651139700000|2022-04-28 09:55:00|4251.97|4251.37|4251.97|4251.37|4252.47|4251.87|4251.97|4251.37|40
1651139710000|2022-04-28 09:55:10|4251.72|4251.12|4250.47|4249.87|4251.84|4251.24|4249.97|4249.37|161
1651139720000|2022-04-28 09:55:20|4250.59|4249.99|4250.72|4250.12|4250.97|4250.37|4250.47|4249.87|58
1651139730000|2022-04-28 09:55:30|4250.84|4250.24|4250.22|4249.62|4250.97|4250.37|4250.22|4249.62|27
1651139740000|2022-04-28 09:55:40|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.72|4249.12|54
1651139750000|2022-04-28 09:55:50|4249.84|4249.24|4249.72|4249.12|4250.09|4249.49|4249.72|4249.12|31
1651139760000|2022-04-28 09:56:00|4249.47|4248.87|4249.97|4249.37|4250.34|4249.74|4249.47|4248.87|82
1651139770000|2022-04-28 09:56:10|4249.84|4249.24|4249.09|4248.49|4250.09|4249.49|4248.72|4248.12|118
1651139780000|2022-04-28 09:56:20|4248.84|4248.24|4248.97|4248.37|4249.22|4248.62|4248.72|4248.12|29
1651139790000|2022-04-28 09:56:30|4249.22|4248.62|4249.47|4248.87|4249.47|4248.87|4248.97|4248.37|22
1651139800000|2022-04-28 09:56:40|4249.72|4249.12|4249.97|4249.37|4249.97|4249.37|4249.59|4248.99|14
1651139810000|2022-04-28 09:56:50|4249.84|4249.24|4249.72|4249.12|4249.97|4249.37|4249.72|4249.12|15
1651139820000|2022-04-28 09:57:00|4249.47|4248.87|4249.59|4248.99|4249.72|4249.12|4249.47|4248.87|13
1651139830000|2022-04-28 09:57:10|4249.47|4248.87|4249.72|4249.12|4249.72|4249.12|4249.47|4248.87|4
1651139840000|2022-04-28 09:57:20|4249.47|4248.87|4249.59|4248.99|4249.72|4249.12|4249.34|4248.74|31
1651139850000|2022-04-28 09:57:30|4249.22|4248.62|4249.34|4248.74|4249.47|4248.87|4248.97|4248.37|32
1651139860000|2022-04-28 09:57:40|4249.22|4248.62|4249.47|4248.87|4249.47|4248.87|4249.22|4248.62|16
1651139870000|2022-04-28 09:57:50|4249.59|4248.99|4249.97|4249.37|4250.09|4249.49|4249.59|4248.99|22
1651139880000|2022-04-28 09:58:00|4249.72|4249.12|4249.47|4248.87|4249.97|4249.37|4249.47|4248.87|36
1651139890000|2022-04-28 09:58:10|4249.34|4248.74|4249.59|4248.99|4249.59|4248.99|4249.34|4248.74|16
1651139900000|2022-04-28 09:58:20|4249.72|4249.12|4249.97|4249.37|4250.09|4249.49|4249.72|4249.12|23
1651139910000|2022-04-28 09:58:30|4249.72|4249.12|4249.97|4249.37|4250.72|4250.12|4249.72|4249.12|81
1651139920000|2022-04-28 09:58:40|4249.84|4249.24|4249.22|4248.62|4249.84|4249.24|4249.22|4248.62|100
1651139930000|2022-04-28 09:58:50|4249.34|4248.74|4249.47|4248.87|4249.47|4248.87|4249.22|4248.62|16
1651139940000|2022-04-28 09:59:00|4249.72|4249.12|4250.22|4249.62|4250.22|4249.62|4249.72|4249.12|88
1651139950000|2022-04-28 09:59:10|4250.09|4249.49|4250.22|4249.62|4250.34|4249.74|4250.09|4249.49|15
1651139960000|2022-04-28 09:59:20|4249.97|4249.37|4250.22|4249.62|4250.22|4249.62|4249.97|4249.37|40
1651139970000|2022-04-28 09:59:30|4250.34|4249.74|4250.47|4249.87|4250.47|4249.87|4250.22|4249.62|13
1651139980000|2022-04-28 09:59:40|4250.72|4250.12|4250.72|4250.12|4250.97|4250.37|4250.72|4250.12|266
1651139990000|2022-04-28 09:59:50|4250.84|4250.24|4251.22|4250.62|4251.22|4250.62|4250.72|4250.12|189
1651140000000|2022-04-28 10:00:00|4251.47|4250.87|4250.97|4250.37|4251.47|4250.87|4250.97|4250.37|48
1651140010000|2022-04-28 10:00:10|4250.72|4250.12|4250.72|4250.12|4250.97|4250.37|4250.72|4250.12|68
1651140020000|2022-04-28 10:00:20|4250.84|4250.24|4250.97|4250.37|4251.22|4250.62|4250.72|4250.12|134
1651140030000|2022-04-28 10:00:30|||||||||92
1651140040000|2022-04-28 10:00:40|4251.22|4250.62|4251.72|4251.12|4251.97|4251.37|4251.22|4250.62|97
1651140050000|2022-04-28 10:00:50|4251.84|4251.24|4251.97|4251.37|4251.97|4251.37|4251.47|4250.87|51
1651140060000|2022-04-28 10:01:00|4251.72|4251.12|4251.22|4250.62|4251.72|4251.12|4251.22|4250.62|45
1651140070000|2022-04-28 10:01:10|||||||||26
1651140080000|2022-04-28 10:01:20|4251.09|4250.49|4250.72|4250.12|4251.22|4250.62|4250.72|4250.12|20
1651140090000|2022-04-28 10:01:30|4250.97|4250.37|4251.22|4250.62|4251.22|4250.62|4250.97|4250.37|37
1651140100000|2022-04-28 10:01:40|4251.34|4250.74|4250.97|4250.37|4251.47|4250.87|4250.97|4250.37|30
1651140110000|2022-04-28 10:01:50|4250.84|4250.24|4250.59|4249.99|4250.97|4250.37|4250.47|4249.87|57
1651140120000|2022-04-28 10:02:00|4250.72|4250.12|4249.72|4249.12|4250.72|4250.12|4249.72|4249.12|108
1651140130000|2022-04-28 10:02:10|4249.47|4248.87|4248.97|4248.37|4249.47|4248.87|4248.97|4248.37|47
1651140140000|2022-04-28 10:02:20|4249.47|4248.87|4249.47|4248.87|4249.72|4249.12|4249.47|4248.87|65
1651140150000|2022-04-28 10:02:30|4249.72|4249.12|4249.72|4249.12|4249.72|4249.12|4249.72|4249.12|37
1651140160000|2022-04-28 10:02:40|4249.97|4249.37|4250.47|4249.87|4250.47|4249.87|4249.97|4249.37|14
1651140170000|2022-04-28 10:02:50|4250.59|4249.99|4251.22|4250.62|4251.22|4250.62|4250.59|4249.99|53
1651140180000|2022-04-28 10:03:00|4250.97|4250.37|4251.22|4250.62|4251.22|4250.62|4250.97|4250.37|37
1651140190000|2022-04-28 10:03:10|4250.97|4250.37|4250.59|4249.99|4250.97|4250.37|4250.47|4249.87|13
1651140200000|2022-04-28 10:03:20|4250.47|4249.87|4250.47|4249.87|4250.47|4249.87|4250.47|4249.87|1
1651140210000|2022-04-28 10:03:30|4249.97|4249.37|4250.47|4249.87|4250.97|4250.37|4249.97|4249.37|31
1651140230000|2022-04-28 10:03:50|4250.09|4249.49|4250.09|4249.49|4250.22|4249.62|4249.97|4249.37|53
1651140240000|2022-04-28 10:04:00|4250.22|4249.62|4250.47|4249.87|4250.47|4249.87|4250.09|4249.49|5
1651140250000|2022-04-28 10:04:10|4250.22|4249.62|4250.34|4249.74|4250.47|4249.87|4250.22|4249.62|17
1651140260000|2022-04-28 10:04:20|4250.47|4249.87|4250.22|4249.62|4250.47|4249.87|4250.22|4249.62|10
1651140270000|2022-04-28 10:04:30|4250.47|4249.87|4250.22|4249.62|4250.47|4249.87|4250.22|4249.62|5
1651140280000|2022-04-28 10:04:40|4249.97|4249.37|4249.97|4249.37|4250.22|4249.62|4249.97|4249.37|31
1651140290000|2022-04-28 10:04:50|4250.09|4249.49|4250.22|4249.62|4250.22|4249.62|4249.97|4249.37|4
1651140300000|2022-04-28 10:05:00|4250.47|4249.87|4250.47|4249.87|4250.47|4249.87|4250.22|4249.62|10
1651140310000|2022-04-28 10:05:10|4250.22|4249.62|4250.22|4249.62|4250.22|4249.62|4250.22|4249.62|23
1651140320000|2022-04-28 10:05:20|4250.47|4249.87|4250.22|4249.62|4250.47|4249.87|4250.22|4249.62|12
1651140330000|2022-04-28 10:05:30|||||||||3
1651140340000|2022-04-28 10:05:40|4250.47|4249.87|4250.97|4250.37|4250.97|4250.37|4250.47|4249.87|29
1651140350000|2022-04-28 10:05:50|4250.72|4250.12|4250.72|4250.12|4250.84|4250.24|4250.47|4249.87|37
1651140360000|2022-04-28 10:06:00|4250.97|4250.37|4251.47|4250.87|4251.72|4251.12|4250.97|4250.37|56
1651140370000|2022-04-28 10:06:10|4251.59|4250.99|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|47
1651140380000|2022-04-28 10:06:20|4251.22|4250.62|4251.72|4251.12|4251.97|4251.37|4251.22|4250.62|18
1651140390000|2022-04-28 10:06:30|4251.59|4250.99|4251.47|4250.87|4251.72|4251.12|4250.97|4250.37|34
1651140400000|2022-04-28 10:06:40|4251.22|4250.62|4251.47|4250.87|4251.47|4250.87|4251.22|4250.62|2
1651140410000|2022-04-28 10:06:50|4251.22|4250.62|4251.72|4251.12|4251.72|4251.12|4251.22|4250.62|26
1651140420000|2022-04-28 10:07:00|4251.59|4250.99|4252.22|4251.62|4252.22|4251.62|4251.47|4250.87|20
1651140430000|2022-04-28 10:07:10|4252.47|4251.87|4252.72|4252.12|4252.72|4252.12|4252.34|4251.74|41
1651140440000|2022-04-28 10:07:20|4252.59|4251.99|4251.97|4251.37|4252.59|4251.99|4251.97|4251.37|44
1651140450000|2022-04-28 10:07:30|4252.22|4251.62|4251.97|4251.37|4252.22|4251.62|4251.97|4251.37|32
1651140460000|2022-04-28 10:07:40|4251.84|4251.24|4251.72|4251.12|4251.84|4251.24|4251.72|4251.12|127
1651140470000|2022-04-28 10:07:50|4250.97|4250.37|4251.09|4250.49|4251.22|4250.62|4250.97|4250.37|24
1651140480000|2022-04-28 10:08:00|4250.97|4250.37|4250.22|4249.62|4251.09|4250.49|4250.22|4249.62|21
1651140490000|2022-04-28 10:08:10|4250.09|4249.49|4250.47|4249.87|4250.59|4249.99|4250.09|4249.49|22
1651140500000|2022-04-28 10:08:20|4250.22|4249.62|4249.47|4248.87|4250.22|4249.62|4249.47|4248.87|19
1651140510000|2022-04-28 10:08:30|4249.22|4248.62|4249.47|4248.87|4249.47|4248.87|4248.72|4248.12|32
1651140520000|2022-04-28 10:08:40|4249.59|4248.99|4249.97|4249.37|4249.97|4249.37|4249.59|4248.99|26
1651140530000|2022-04-28 10:08:50|4249.72|4249.12|4249.97|4249.37|4250.09|4249.49|4249.72|4249.12|18
1651140540000|2022-04-28 10:09:00|4250.22|4249.62|4250.72|4250.12|4250.72|4250.12|4250.22|4249.62|7
1651140550000|2022-04-28 10:09:10|4250.84|4250.24|4251.47|4250.87|4251.47|4250.87|4250.84|4250.24|12
1651140560000|2022-04-28 10:09:20|4251.34|4250.74|4251.09|4250.49|4251.34|4250.74|4251.09|4250.49|16
1651140570000|2022-04-28 10:09:30|4251.22|4250.62|4250.97|4250.37|4251.47|4250.87|4250.97|4250.37|15
1651140580000|2022-04-28 10:09:40|4251.09|4250.49|4251.22|4250.62|4251.22|4250.62|4250.97|4250.37|14
1651140590000|2022-04-28 10:09:50|4251.09|4250.49|4250.97|4250.37|4251.22|4250.62|4250.72|4250.12|12
1651140600000|2022-04-28 10:10:00|4250.72|4250.12|4250.97|4250.37|4250.97|4250.37|4250.72|4250.12|11
1651140610000|2022-04-28 10:10:10|4251.09|4250.49|4250.97|4250.37|4251.09|4250.49|4250.97|4250.37|3
1651140620000|2022-04-28 10:10:20|4250.84|4250.24|4250.72|4250.12|4250.84|4250.24|4250.72|4250.12|5
1651140630000|2022-04-28 10:10:30|4250.59|4249.99|4250.47|4249.87|4250.59|4249.99|4250.47|4249.87|6
1651140640000|2022-04-28 10:10:40|4250.59|4249.99|4249.97|4249.37|4250.84|4250.24|4249.97|4249.37|66
1651140650000|2022-04-28 10:10:50|4249.59|4248.99|4249.22|4248.62|4249.97|4249.37|4249.22|4248.62|50
1651140660000|2022-04-28 10:11:00|4249.34|4248.74|4249.47|4248.87|4249.47|4248.87|4249.34|4248.74|15
1651140670000|2022-04-28 10:11:10|4249.97|4249.37|4249.72|4249.12|4250.22|4249.62|4249.72|4249.12|22
1651140680000|2022-04-28 10:11:20|4249.84|4249.24|4249.47|4248.87|4249.84|4249.24|4249.47|4248.87|7
1651140690000|2022-04-28 10:11:30|4249.59|4248.99|4249.97|4249.37|4250.22|4249.62|4249.47|4248.87|5
1651140700000|2022-04-28 10:11:40|4250.09|4249.49|4250.22|4249.62|4250.22|4249.62|4250.09|4249.49|4
1651140710000|2022-04-28 10:11:50|4249.97|4249.37|4249.72|4249.12|4249.97|4249.37|4249.72|4249.12|12
1651140720000|2022-04-28 10:12:00|4249.84|4249.24|4249.72|4249.12|4249.97|4249.37|4249.59|4248.99|14
1651140730000|2022-04-28 10:12:10|4249.59|4248.99|4249.47|4248.87|4249.72|4249.12|4249.22|4248.62|7
1651140740000|2022-04-28 10:12:20|4249.34|4248.74|4249.59|4248.99|4249.59|4248.99|4249.34|4248.74|4
1651140750000|2022-04-28 10:12:30|4249.47|4248.87|4249.47|4248.87|4249.47|4248.87|4249.47|4248.87|4
1651140760000|2022-04-28 10:12:40|4249.22|4248.62|4249.47|4248.87|4249.47|4248.87|4249.22|4248.62|19
1651140770000|2022-04-28 10:12:50|4249.59|4248.99|4249.47|4248.87|4249.59|4248.99|4249.47|4248.87|8
1651140780000|2022-04-28 10:13:00|4249.59|4248.99|4249.22|4248.62|4249.59|4248.99|4249.22|4248.62|22
1651140790000|2022-04-28 10:13:10|4249.09|4248.49|4249.22|4248.62|4249.47|4248.87|4249.09|4248.49|36
1651140800000|2022-04-28 10:13:20|4249.09|4248.49|4249.09|4248.49|4249.09|4248.49|4249.09|4248.49|1
1651140810000|2022-04-28 10:13:30|4249.22|4248.62|4249.97|4249.37|4250.22|4249.62|4248.72|4248.12|132
1651140820000|2022-04-28 10:13:40|4250.09|4249.49|4250.72|4250.12|4250.72|4250.12|4250.09|4249.49|11
1651140830000|2022-04-28 10:13:50|4250.97|4250.37|4249.97|4249.37|4250.97|4250.37|4249.84|4249.24|138
1651140840000|2022-04-28 10:14:00|4249.72|4249.12|4249.97|4249.37|4250.09|4249.49|4249.72|4249.12|18
1651140850000|2022-04-28 10:14:10|4250.09|4249.49|4249.72|4249.12|4250.09|4249.49|4249.72|4249.12|22
1651140860000|2022-04-28 10:14:20|4249.59|4248.99|4248.34|4247.74|4249.59|4248.99|4248.22|4247.62|65
1651140870000|2022-04-28 10:14:30|4248.47|4247.87|4248.72|4248.12|4248.72|4248.12|4248.22|4247.62|43
1651140880000|2022-04-28 10:14:40|4248.59|4247.99|4248.72|4248.12|4248.97|4248.37|4248.59|4247.99|18
1651140890000|2022-04-28 10:14:50|4248.84|4248.24|4248.47|4247.87|4248.84|4248.24|4248.47|4247.87|31
1651140900000|2022-04-28 10:15:00|4248.34|4247.74|4246.97|4246.37|4248.34|4247.74|4246.97|4246.37|170
1651140910000|2022-04-28 10:15:10|4246.84|4246.24|4246.72|4246.12|4246.97|4246.37|4246.72|4246.12|95
1651140920000|2022-04-28 10:15:20|4246.84|4246.24|4246.47|4245.87|4246.97|4246.37|4246.34|4245.74|135
1651140930000|2022-04-28 10:15:30|4246.59|4245.99|4246.59|4245.99|4246.72|4246.12|4246.47|4245.87|31
1651140940000|2022-04-28 10:15:40|4246.47|4245.87|4246.47|4245.87|4246.47|4245.87|4245.97|4245.37|55
1651140950000|2022-04-28 10:15:50|4246.59|4245.99|4246.72|4246.12|4246.72|4246.12|4246.47|4245.87|43
1651140960000|2022-04-28 10:16:00|4246.47|4245.87|4246.97|4246.37|4246.97|4246.37|4246.47|4245.87|33
1651140970000|2022-04-28 10:16:10|4246.84|4246.24|4246.72|4246.12|4246.84|4246.24|4246.47|4245.87|59
1651140980000|2022-04-28 10:16:20|4246.59|4245.99|4246.72|4246.12|4246.72|4246.12|4246.47|4245.87|29
1651140990000|2022-04-28 10:16:30|4246.59|4245.99|4246.72|4246.12|4246.72|4246.12|4246.47|4245.87|72
1651141000000|2022-04-28 10:16:40|4246.97|4246.37|4246.72|4246.12|4246.97|4246.37|4246.59|4245.99|44
1651141010000|2022-04-28 10:16:50|4246.97|4246.37|4247.72|4247.12|4247.72|4247.12|4246.97|4246.37|74
1651141020000|2022-04-28 10:17:00|4247.47|4246.87|4247.22|4246.62|4247.47|4246.87|4247.22|4246.62|33
1651141030000|2022-04-28 10:17:10|4247.34|4246.74|4247.59|4246.99|4247.72|4247.12|4247.34|4246.74|30
1651141040000|2022-04-28 10:17:20|4247.72|4247.12|4246.97|4246.37|4247.72|4247.12|4246.97|4246.37|22
1651141050000|2022-04-28 10:17:30|4246.72|4246.12|4246.47|4245.87|4246.72|4246.12|4246.47|4245.87|50
1651141060000|2022-04-28 10:17:40|4246.22|4245.62|4245.97|4245.37|4246.22|4245.62|4245.72|4245.12|164
1651141070000|2022-04-28 10:17:50|4246.09|4245.49|4245.47|4244.87|4246.09|4245.49|4245.22|4244.62|166
1651141080000|2022-04-28 10:18:00|4245.22|4244.62|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|51
1651141090000|2022-04-28 10:18:10|4245.34|4244.74|4245.22|4244.62|4245.47|4244.87|4245.22|4244.62|105
1651141100000|2022-04-28 10:18:20|4245.09|4244.49|4244.97|4244.37|4245.22|4244.62|4244.47|4243.87|210
1651141110000|2022-04-28 10:18:30|4244.72|4244.12|4245.47|4244.87|4245.47|4244.87|4244.72|4244.12|49
1651141120000|2022-04-28 10:18:40|||||||||42
1651141130000|2022-04-28 10:18:50|4245.22|4244.62|4244.97|4244.37|4245.22|4244.62|4244.97|4244.37|24
1651141140000|2022-04-28 10:19:00|4245.22|4244.62|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|40
1651141150000|2022-04-28 10:19:10|4244.97|4244.37|4244.97|4244.37|4245.22|4244.62|4244.72|4244.12|24
1651141160000|2022-04-28 10:19:20|4244.72|4244.12|4244.97|4244.37|4244.97|4244.37|4244.72|4244.12|17
1651141170000|2022-04-28 10:19:30|4244.72|4244.12|4244.47|4243.87|4244.72|4244.12|4244.47|4243.87|41
1651141180000|2022-04-28 10:19:40|4244.34|4243.74|4244.47|4243.87|4244.47|4243.87|4244.22|4243.62|28
1651141190000|2022-04-28 10:19:50|4244.34|4243.74|4244.22|4243.62|4244.47|4243.87|4244.22|4243.62|28
1651141200000|2022-04-28 10:20:00|4243.97|4243.37|4244.22|4243.62|4244.72|4244.12|4243.97|4243.37|188
1651141210000|2022-04-28 10:20:10|4244.47|4243.87|4244.47|4243.87|4244.59|4243.99|4244.47|4243.87|47
1651141220000|2022-04-28 10:20:20|4244.59|4243.99|4244.72|4244.12|4244.72|4244.12|4244.47|4243.87|4
1651141230000|2022-04-28 10:20:30|4244.47|4243.87|4243.97|4243.37|4244.47|4243.87|4243.97|4243.37|42
1651141240000|2022-04-28 10:20:40|4244.22|4243.62|4243.72|4243.12|4244.22|4243.62|4243.22|4242.62|215
1651141250000|2022-04-28 10:20:50|4243.47|4242.87|4243.47|4242.87|4243.47|4242.87|4243.22|4242.62|59
1651141260000|2022-04-28 10:21:00|4243.59|4242.99|4244.22|4243.62|4244.47|4243.87|4243.47|4242.87|121
1651141270000|2022-04-28 10:21:10|4244.72|4244.12|4244.97|4244.37|4244.97|4244.37|4244.47|4243.87|49
1651141280000|2022-04-28 10:21:20|4245.09|4244.49|4245.22|4244.62|4245.47|4244.87|4245.09|4244.49|117
1651141290000|2022-04-28 10:21:30|||||||||8
1651141300000|2022-04-28 10:21:40|4245.09|4244.49|4244.72|4244.12|4245.09|4244.49|4244.72|4244.12|30
1651141310000|2022-04-28 10:21:50|4244.84|4244.24|4244.97|4244.37|4244.97|4244.37|4244.72|4244.12|16
1651141320000|2022-04-28 10:22:00|4244.84|4244.24|4245.22|4244.62|4245.34|4244.74|4244.84|4244.24|16
1651141330000|2022-04-28 10:22:10|4245.47|4244.87|4245.22|4244.62|4245.47|4244.87|4245.22|4244.62|50
1651141340000|2022-04-28 10:22:20|4245.47|4244.87|4245.72|4245.12|4245.72|4245.12|4245.47|4244.87|44
1651141350000|2022-04-28 10:22:30|4245.47|4244.87|4245.47|4244.87|4245.47|4244.87|4245.47|4244.87|24
1651141360000|2022-04-28 10:22:40|4245.22|4244.62|4245.47|4244.87|4245.47|4244.87|4245.22|4244.62|32
1651141370000|2022-04-28 10:22:50|4245.59|4244.99|4245.72|4245.12|4246.47|4245.87|4245.59|4244.99|69
1651141380000|2022-04-28 10:23:00|4245.59|4244.99|4246.22|4245.62|4246.22|4245.62|4245.47|4244.87|61
1651141390000|2022-04-28 10:23:10|4246.34|4245.74|4246.72|4246.12|4246.97|4246.37|4246.34|4245.74|41
1651141400000|2022-04-28 10:23:20|4246.84|4246.24|4246.59|4245.99|4246.84|4246.24|4245.97|4245.37|43
1651141410000|2022-04-28 10:23:30|4246.47|4245.87|4246.72|4246.12|4246.72|4246.12|4246.22|4245.62|24
1651141420000|2022-04-28 10:23:40|4246.47|4245.87|4246.22|4245.62|4246.47|4245.87|4246.09|4245.49|39
1651141430000|2022-04-28 10:23:50|4245.97|4245.37|4246.22|4245.62|4246.22|4245.62|4245.97|4245.37|37
1651141440000|2022-04-28 10:24:00|4245.97|4245.37|4245.97|4245.37|4246.22|4245.62|4245.97|4245.37|16
1651141450000|2022-04-28 10:24:10|4246.09|4245.49|4246.09|4245.49|4246.22|4245.62|4246.09|4245.49|20
1651141460000|2022-04-28 10:24:20|4246.22|4245.62|4246.22|4245.62|4246.22|4245.62|4245.84|4245.24|19
1651141470000|2022-04-28 10:24:30|4246.34|4245.74|4246.22|4245.62|4246.47|4245.87|4246.22|4245.62|19
1651141480000|2022-04-28 10:24:40|4245.97|4245.37|4245.97|4245.37|4245.97|4245.37|4245.97|4245.37|23
1651141490000|2022-04-28 10:24:50|4246.22|4245.62|4245.97|4245.37|4246.22|4245.62|4245.97|4245.37|8
1651141500000|2022-04-28 10:25:00|4245.84|4245.24|4244.97|4244.37|4245.84|4245.24|4244.97|4244.37|74
1651141510000|2022-04-28 10:25:10|4244.72|4244.12|4244.97|4244.37|4245.22|4244.62|4244.72|4244.12|30
1651141520000|2022-04-28 10:25:20|4245.09|4244.49|4244.72|4244.12|4245.09|4244.49|4244.72|4244.12|16
1651141530000|2022-04-28 10:25:30|4244.47|4243.87|4244.47|4243.87|4244.72|4244.12|4244.47|4243.87|28
1651141540000|2022-04-28 10:25:40|4244.59|4243.99|4244.47|4243.87|4244.72|4244.12|4244.47|4243.87|39
1651141550000|2022-04-28 10:25:50|4244.34|4243.74|4244.22|4243.62|4244.34|4243.74|4244.09|4243.49|43
1651141560000|2022-04-28 10:26:00|4243.97|4243.37|4244.22|4243.62|4244.22|4243.62|4243.47|4242.87|79
1651141570000|2022-04-28 10:26:10|4243.97|4243.37|4244.47|4243.87|4244.47|4243.87|4243.97|4243.37|10
1651141580000|2022-04-28 10:26:20|4244.72|4244.12|4244.22|4243.62|4244.72|4244.12|4244.22|4243.62|31
1651141590000|2022-04-28 10:26:30|4244.09|4243.49|4244.22|4243.62|4244.47|4243.87|4243.97|4243.37|20
1651141600000|2022-04-28 10:26:40|4244.97|4244.37|4244.97|4244.37|4245.22|4244.62|4244.97|4244.37|58
1651141610000|2022-04-28 10:26:50|4244.84|4244.24|4244.72|4244.12|4244.84|4244.24|4244.47|4243.87|4
1651141620000|2022-04-28 10:27:00|4244.84|4244.24|4244.59|4243.99|4245.22|4244.62|4244.59|4243.99|17
1651141630000|2022-04-28 10:27:10|4244.72|4244.12|4244.84|4244.24|4244.97|4244.37|4244.72|4244.12|14
1651141640000|2022-04-28 10:27:20|4244.97|4244.37|4245.34|4244.74|4245.34|4244.74|4244.97|4244.37|36
1651141650000|2022-04-28 10:27:30|4245.47|4244.87|4245.47|4244.87|4245.97|4245.37|4245.47|4244.87|57
1651141660000|2022-04-28 10:27:40|4245.34|4244.74|4244.84|4244.24|4245.34|4244.74|4244.72|4244.12|18
1651141670000|2022-04-28 10:27:50|4244.72|4244.12|4244.97|4244.37|4244.97|4244.37|4244.72|4244.12|4
1651141680000|2022-04-28 10:28:00|4244.72|4244.12|4244.22|4243.62|4244.72|4244.12|4244.22|4243.62|18
1651141690000|2022-04-28 10:28:10|4244.34|4243.74|4244.72|4244.12|4244.84|4244.24|4244.34|4243.74|18
1651141700000|2022-04-28 10:28:20|4244.84|4244.24|4244.47|4243.87|4244.84|4244.24|4244.47|4243.87|13
1651141710000|2022-04-28 10:28:30|4244.34|4243.74|4243.97|4243.37|4244.34|4243.74|4243.97|4243.37|20
1651141720000|2022-04-28 10:28:40|4244.09|4243.49|4243.97|4243.37|4244.22|4243.62|4243.97|4243.37|19
1651141730000|2022-04-28 10:28:50|4243.47|4242.87|4243.59|4242.99|4243.59|4242.99|4243.47|4242.87|54
1651141740000|2022-04-28 10:29:00|4243.47|4242.87|4242.97|4242.37|4243.72|4243.12|4242.97|4242.37|70
1651141750000|2022-04-28 10:29:10|4243.09|4242.49|4243.47|4242.87|4243.47|4242.87|4242.97|4242.37|97
1651141760000|2022-04-28 10:29:20|4243.34|4242.74|4243.72|4243.12|4243.72|4243.12|4243.22|4242.62|18
1651141770000|2022-04-28 10:29:30|4242.47|4241.87|4242.97|4242.37|4242.97|4242.37|4242.47|4241.87|193
1651141780000|2022-04-28 10:29:40|4242.84|4242.24|4243.72|4243.12|4243.72|4243.12|4242.72|4242.12|61
1651141790000|2022-04-28 10:29:50|4243.47|4242.87|4243.84|4243.24|4243.97|4243.37|4243.09|4242.49|79
1651141800000|2022-04-28 10:30:00|4243.72|4243.12|4243.22|4242.62|4243.72|4243.12|4242.47|4241.87|91
1651141810000|2022-04-28 10:30:10|4243.34|4242.74|4243.47|4242.87|4243.47|4242.87|4242.97|4242.37|67
1651141820000|2022-04-28 10:30:20|4243.22|4242.62|4243.97|4243.37|4244.22|4243.62|4243.22|4242.62|84
1651141830000|2022-04-28 10:30:30|4244.09|4243.49|4243.97|4243.37|4244.22|4243.62|4243.72|4243.12|42
1651141840000|2022-04-28 10:30:40|4243.84|4243.24|4244.22|4243.62|4244.72|4244.12|4243.72|4243.12|113
1651141850000|2022-04-28 10:30:50|4244.34|4243.74|4244.22|4243.62|4244.47|4243.87|4243.97|4243.37|27
1651141860000|2022-04-28 10:31:00|4244.34|4243.74|4244.72|4244.12|4244.97|4244.37|4244.34|4243.74|56
1651141870000|2022-04-28 10:31:10|4245.09|4244.49|4243.97|4243.37|4245.22|4244.62|4243.97|4243.37|88
1651141880000|2022-04-28 10:31:20|4244.34|4243.74|4243.72|4243.12|4244.34|4243.74|4243.34|4242.74|60
1651141890000|2022-04-28 10:31:30|4244.22|4243.62|4243.47|4242.87|4244.22|4243.62|4243.47|4242.87|100
1651141900000|2022-04-28 10:31:40|4243.34|4242.74|4243.72|4243.12|4243.72|4243.12|4243.34|4242.74|23
1651141910000|2022-04-28 10:31:50|4243.97|4243.37|4244.22|4243.62|4244.22|4243.62|4243.47|4242.87|98
1651141920000|2022-04-28 10:32:00|4244.09|4243.49|4243.97|4243.37|4244.09|4243.49|4243.47|4242.87|65
1651141930000|2022-04-28 10:32:10|4244.22|4243.62|4244.47|4243.87|4244.47|4243.87|4244.22|4243.62|33
1651141940000|2022-04-28 10:32:20|4244.34|4243.74|4244.72|4244.12|4244.72|4244.12|4244.34|4243.74|16
1651141950000|2022-04-28 10:32:30|4244.47|4243.87|4244.97|4244.37|4244.97|4244.37|4244.47|4243.87|58
1651141960000|2022-04-28 10:32:40|4245.09|4244.49|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|22
1651141970000|2022-04-28 10:32:50|4245.47|4244.87|4244.97|4244.37|4245.47|4244.87|4244.97|4244.37|113
1651141980000|2022-04-28 10:33:00|4245.09|4244.49|4245.22|4244.62|4245.22|4244.62|4244.72|4244.12|20
1651141990000|2022-04-28 10:33:10|4245.47|4244.87|4245.47|4244.87|4245.47|4244.87|4245.22|4244.62|35
1651142000000|2022-04-28 10:33:20|4245.97|4245.37|4245.97|4245.37|4246.22|4245.62|4245.97|4245.37|87
1651142010000|2022-04-28 10:33:30|4245.72|4245.12|4245.34|4244.74|4245.72|4245.12|4245.22|4244.62|45
1651142020000|2022-04-28 10:33:40|4245.22|4244.62|4245.22|4244.62|4245.34|4244.74|4244.97|4244.37|39
1651142030000|2022-04-28 10:33:50|4244.97|4244.37|4244.72|4244.12|4244.97|4244.37|4244.72|4244.12|17
1651142040000|2022-04-28 10:34:00|4244.59|4243.99|4244.97|4244.37|4244.97|4244.37|4244.47|4243.87|64
1651142050000|2022-04-28 10:34:10|4245.22|4244.62|4245.22|4244.62|4245.47|4244.87|4245.22|4244.62|25
1651142060000|2022-04-28 10:34:20|4244.97|4244.37|4245.09|4244.49|4245.09|4244.49|4244.72|4244.12|40
1651142070000|2022-04-28 10:34:30|4245.22|4244.62|4244.97|4244.37|4245.47|4244.87|4244.72|4244.12|74
1651142080000|2022-04-28 10:34:40|4244.84|4244.24|4245.47|4244.87|4245.47|4244.87|4244.84|4244.24|51
1651142090000|2022-04-28 10:34:50|4245.34|4244.74|4245.47|4244.87|4245.47|4244.87|4245.22|4244.62|4
1651142100000|2022-04-28 10:35:00|4245.72|4245.12|4245.72|4245.12|4245.72|4245.12|4245.72|4245.12|28
1651142110000|2022-04-28 10:35:10|4245.59|4244.99|4245.22|4244.62|4245.59|4244.99|4244.72|4244.12|36
1651142120000|2022-04-28 10:35:20|4245.09|4244.49|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|18
1651142130000|2022-04-28 10:35:30|4245.09|4244.49|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|29
1651142140000|2022-04-28 10:35:40|4245.09|4244.49|4244.97|4244.37|4245.09|4244.49|4244.97|4244.37|4
1651142150000|2022-04-28 10:35:50|4245.09|4244.49|4244.47|4243.87|4245.09|4244.49|4244.47|4243.87|31
1651142160000|2022-04-28 10:36:00|4244.59|4243.99|4244.34|4243.74|4244.72|4244.12|4244.22|4243.62|20
1651142170000|2022-04-28 10:36:10|4244.22|4243.62|4243.97|4243.37|4244.22|4243.62|4243.97|4243.37|64
1651142180000|2022-04-28 10:36:20|4243.72|4243.12|4244.22|4243.62|4244.22|4243.62|4243.72|4243.12|25
1651142190000|2022-04-28 10:36:30|4244.59|4243.99|4244.97|4244.37|4244.97|4244.37|4244.59|4243.99|27
1651142200000|2022-04-28 10:36:40|4244.72|4244.12|4244.72|4244.12|4244.84|4244.24|4244.72|4244.12|38
1651142210000|2022-04-28 10:36:50|4244.84|4244.24|4244.09|4243.49|4244.84|4244.24|4243.97|4243.37|39
1651142220000|2022-04-28 10:37:00|4243.97|4243.37|4243.72|4243.12|4244.47|4243.87|4243.47|4242.87|48
1651142230000|2022-04-28 10:37:10|4243.97|4243.37|4243.47|4242.87|4243.97|4243.37|4243.22|4242.62|45
1651142240000|2022-04-28 10:37:20|4243.34|4242.74|4243.72|4243.12|4243.72|4243.12|4243.22|4242.62|34
1651142250000|2022-04-28 10:37:30|4244.09|4243.49|4243.97|4243.37|4244.09|4243.49|4243.97|4243.37|18
1651142260000|2022-04-28 10:37:40|4244.09|4243.49|4244.22|4243.62|4244.47|4243.87|4243.97|4243.37|24
1651142270000|2022-04-28 10:37:50|4244.47|4243.87|4244.34|4243.74|4244.72|4244.12|4244.22|4243.62|29
1651142280000|2022-04-28 10:38:00|4244.47|4243.87|4243.97|4243.37|4244.47|4243.87|4243.97|4243.37|16
1651142290000|2022-04-28 10:38:10|4244.09|4243.49|4244.47|4243.87|4244.47|4243.87|4244.09|4243.49|15
1651142300000|2022-04-28 10:38:20|4244.59|4243.99|4244.97|4244.37|4244.97|4244.37|4244.59|4243.99|34
1651142310000|2022-04-28 10:38:30|4244.84|4244.24|4244.84|4244.24|4244.97|4244.37|4244.84|4244.24|12
1651142320000|2022-04-28 10:38:40|4244.97|4244.37|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|15
1651142330000|2022-04-28 10:38:50|4244.97|4244.37|4245.09|4244.49|4245.22|4244.62|4244.97|4244.37|15
1651142340000|2022-04-28 10:39:00|4245.22|4244.62|4245.47|4244.87|4245.72|4245.12|4245.09|4244.49|105
1651142350000|2022-04-28 10:39:10|4245.72|4245.12|4245.97|4245.37|4245.97|4245.37|4245.72|4245.12|15
1651142360000|2022-04-28 10:39:20|4245.72|4245.12|4246.09|4245.49|4246.09|4245.49|4245.72|4245.12|25
1651142370000|2022-04-28 10:39:30|4245.97|4245.37|4246.22|4245.62|4246.97|4246.37|4245.97|4245.37|120
1651142380000|2022-04-28 10:39:40|4245.97|4245.37|4245.72|4245.12|4245.97|4245.37|4245.72|4245.12|33
1651142390000|2022-04-28 10:39:50|4245.97|4245.37|4245.22|4244.62|4245.97|4245.37|4245.22|4244.62|27
1651142400000|2022-04-28 10:40:00|4244.97|4244.37|4244.59|4243.99|4244.97|4244.37|4244.47|4243.87|64
1651142410000|2022-04-28 10:40:10|4244.72|4244.12|4244.97|4244.37|4244.97|4244.37|4244.47|4243.87|35
1651142420000|2022-04-28 10:40:20|4244.72|4244.12|4244.72|4244.12|4244.97|4244.37|4244.72|4244.12|24
1651142430000|2022-04-28 10:40:30|4244.97|4244.37|4244.72|4244.12|4244.97|4244.37|4244.72|4244.12|14
1651142440000|2022-04-28 10:40:40|4244.22|4243.62|4243.97|4243.37|4244.22|4243.62|4243.72|4243.12|95
1651142450000|2022-04-28 10:40:50|4244.09|4243.49|4244.72|4244.12|4244.72|4244.12|4244.09|4243.49|48
1651142460000|2022-04-28 10:41:00|4244.97|4244.37|4244.72|4244.12|4244.97|4244.37|4244.72|4244.12|63
1651142470000|2022-04-28 10:41:10|4244.84|4244.24|4244.72|4244.12|4244.97|4244.37|4244.72|4244.12|5
1651142480000|2022-04-28 10:41:20|4244.97|4244.37|4245.47|4244.87|4245.47|4244.87|4244.97|4244.37|66
1651142490000|2022-04-28 10:41:30|4245.72|4245.12|4245.97|4245.37|4245.97|4245.37|4245.47|4244.87|19
1651142500000|2022-04-28 10:41:40|4246.09|4245.49|4246.97|4246.37|4246.97|4246.37|4246.09|4245.49|103
1651142510000|2022-04-28 10:41:50|4246.84|4246.24|4246.34|4245.74|4246.84|4246.24|4246.34|4245.74|78
1651142520000|2022-04-28 10:42:00|4246.22|4245.62|4245.72|4245.12|4246.22|4245.62|4245.59|4244.99|73
1651142530000|2022-04-28 10:42:10|4245.97|4245.37|4245.97|4245.37|4246.22|4245.62|4245.97|4245.37|25
1651142540000|2022-04-28 10:42:20|4246.09|4245.49|4246.72|4246.12|4246.72|4246.12|4246.09|4245.49|43
1651142550000|2022-04-28 10:42:30|4246.84|4246.24|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|27
1651142560000|2022-04-28 10:42:40|4246.22|4245.62|4245.97|4245.37|4246.22|4245.62|4245.72|4245.12|53
1651142570000|2022-04-28 10:42:50|4246.22|4245.62|4246.22|4245.62|4246.47|4245.87|4246.22|4245.62|25
1651142580000|2022-04-28 10:43:00|4246.34|4245.74|4246.22|4245.62|4246.47|4245.87|4246.22|4245.62|24
1651142590000|2022-04-28 10:43:10|4245.97|4245.37|4246.22|4245.62|4246.22|4245.62|4245.97|4245.37|31
1651142600000|2022-04-28 10:43:20|4246.34|4245.74|4246.22|4245.62|4246.34|4245.74|4245.97|4245.37|28
1651142610000|2022-04-28 10:43:30|4245.97|4245.37|4246.22|4245.62|4246.47|4245.87|4245.97|4245.37|12
1651142620000|2022-04-28 10:43:40|4246.34|4245.74|4246.22|4245.62|4246.34|4245.74|4246.22|4245.62|28
1651142630000|2022-04-28 10:43:50|4246.34|4245.74|4245.97|4245.37|4246.34|4245.74|4245.72|4245.12|37
1651142640000|2022-04-28 10:44:00|4246.22|4245.62|4246.47|4245.87|4246.72|4246.12|4246.22|4245.62|57
1651142650000|2022-04-28 10:44:10|4246.59|4245.99|4246.22|4245.62|4246.59|4245.99|4246.22|4245.62|25
1651142660000|2022-04-28 10:44:20|4245.97|4245.37|4245.97|4245.37|4245.97|4245.37|4245.97|4245.37|14
1651142670000|2022-04-28 10:44:30|4246.22|4245.62|4245.97|4245.37|4246.22|4245.62|4245.72|4245.12|52
1651142680000|2022-04-28 10:44:40|4245.72|4245.12|4245.97|4245.37|4245.97|4245.37|4245.72|4245.12|36
1651142690000|2022-04-28 10:44:50|4245.84|4245.24|4245.22|4244.62|4245.84|4245.24|4245.22|4244.62|42
1651142700000|2022-04-28 10:45:00|4245.09|4244.49|4245.22|4244.62|4245.22|4244.62|4245.09|4244.49|62
1651142710000|2022-04-28 10:45:10|4244.97|4244.37|4244.97|4244.37|4245.22|4244.62|4244.97|4244.37|34
1651142720000|2022-04-28 10:45:20|4244.72|4244.12|4244.47|4243.87|4244.72|4244.12|4244.47|4243.87|22
1651142730000|2022-04-28 10:45:30|4244.22|4243.62|4243.97|4243.37|4244.22|4243.62|4243.97|4243.37|51
1651142740000|2022-04-28 10:45:40|4243.72|4243.12|4243.72|4243.12|4243.97|4243.37|4242.97|4242.37|72
1651142750000|2022-04-28 10:45:50|4243.97|4243.37|4243.72|4243.12|4243.97|4243.37|4243.59|4242.99|43
1651142760000|2022-04-28 10:46:00|4243.59|4242.99|4243.72|4243.12|4243.72|4243.12|4243.22|4242.62|77
1651142770000|2022-04-28 10:46:10|4243.47|4242.87|4243.47|4242.87|4243.72|4243.12|4243.47|4242.87|28
1651142780000|2022-04-28 10:46:20|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|4242.97|4242.37|54
1651142790000|2022-04-28 10:46:30|4242.97|4242.37|4242.84|4242.24|4243.22|4242.62|4242.72|4242.12|34
1651142800000|2022-04-28 10:46:40|4242.72|4242.12|4242.47|4241.87|4242.97|4242.37|4242.47|4241.87|25
1651142810000|2022-04-28 10:46:50|4242.34|4241.74|4242.34|4241.74|4242.34|4241.74|4242.34|4241.74|59
1651142820000|2022-04-28 10:47:00|4242.22|4241.62|4241.97|4241.37|4242.22|4241.62|4241.97|4241.37|36
1651142830000|2022-04-28 10:47:10|4242.22|4241.62|4242.72|4242.12|4242.84|4242.24|4242.22|4241.62|56
1651142840000|2022-04-28 10:47:20|4242.97|4242.37|4242.97|4242.37|4242.97|4242.37|4242.97|4242.37|6
1651142850000|2022-04-28 10:47:30|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|4242.97|4242.37|52
1651142860000|2022-04-28 10:47:40|4242.97|4242.37|4242.72|4242.12|4242.97|4242.37|4242.72|4242.12|48
1651142870000|2022-04-28 10:47:50|||||||||6
1651142880000|2022-04-28 10:48:00|4242.47|4241.87|4241.72|4241.12|4242.72|4242.12|4241.72|4241.12|114
1651142890000|2022-04-28 10:48:10|4241.97|4241.37|4241.47|4240.87|4241.97|4241.37|4241.47|4240.87|119
1651142900000|2022-04-28 10:48:20|4241.22|4240.62|4241.59|4240.99|4241.72|4241.12|4240.97|4240.37|401
1651142910000|2022-04-28 10:48:30|4241.47|4240.87|4240.97|4240.37|4241.47|4240.87|4240.97|4240.37|86
1651142920000|2022-04-28 10:48:40|4240.72|4240.12|4240.97|4240.37|4241.22|4240.62|4240.72|4240.12|68
1651142930000|2022-04-28 10:48:50|4241.22|4240.62|4241.72|4241.12|4241.72|4241.12|4241.22|4240.62|61
1651142940000|2022-04-28 10:49:00|4241.47|4240.87|4241.22|4240.62|4241.72|4241.12|4241.22|4240.62|46
1651142950000|2022-04-28 10:49:10|4241.34|4240.74|4241.47|4240.87|4241.72|4241.12|4241.22|4240.62|51
1651142960000|2022-04-28 10:49:20|4241.34|4240.74|4240.47|4239.87|4241.34|4240.74|4240.47|4239.87|65
1651142970000|2022-04-28 10:49:30|4240.22|4239.62|4240.97|4240.37|4240.97|4240.37|4240.22|4239.62|53
1651142980000|2022-04-28 10:49:40|4241.09|4240.49|4240.72|4240.12|4241.22|4240.62|4240.72|4240.12|21
1651142990000|2022-04-28 10:49:50|4240.97|4240.37|4240.97|4240.37|4240.97|4240.37|4240.72|4240.12|130
1651143000000|2022-04-28 10:50:00|4240.84|4240.24|4241.72|4241.12|4241.97|4241.37|4240.72|4240.12|115
1651143010000|2022-04-28 10:50:10|4241.47|4240.87|4241.72|4241.12|4241.72|4241.12|4241.47|4240.87|43
1651143020000|2022-04-28 10:50:20|4241.59|4240.99|4240.97|4240.37|4241.59|4240.99|4240.97|4240.37|29
1651143030000|2022-04-28 10:50:30|4240.72|4240.12|4240.72|4240.12|4240.97|4240.37|4240.72|4240.12|88
1651143040000|2022-04-28 10:50:40|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|33
1651143050000|2022-04-28 10:50:50|4240.72|4240.12|4240.72|4240.12|4240.97|4240.37|4240.47|4239.87|59
1651143060000|2022-04-28 10:51:00|4240.59|4239.99|4241.09|4240.49|4241.47|4240.87|4240.47|4239.87|77
1651143070000|2022-04-28 10:51:10|4240.97|4240.37|4241.47|4240.87|4241.47|4240.87|4240.97|4240.37|23
1651143080000|2022-04-28 10:51:20|4241.34|4240.74|4241.47|4240.87|4241.97|4241.37|4241.34|4240.74|151
1651143090000|2022-04-28 10:51:30|4241.59|4240.99|4241.47|4240.87|4241.72|4241.12|4241.47|4240.87|43
1651143100000|2022-04-28 10:51:40|||||||||16
1651143110000|2022-04-28 10:51:50|4241.22|4240.62|4241.59|4240.99|4241.59|4240.99|4241.22|4240.62|34
1651143120000|2022-04-28 10:52:00|4241.72|4241.12|4240.47|4239.87|4241.72|4241.12|4240.47|4239.87|69
1651143130000|2022-04-28 10:52:10|4240.72|4240.12|4240.72|4240.12|4240.72|4240.12|4240.72|4240.12|19
1651143140000|2022-04-28 10:52:20|4240.47|4239.87|4240.22|4239.62|4240.47|4239.87|4240.22|4239.62|79
1651143150000|2022-04-28 10:52:30|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|43
1651143160000|2022-04-28 10:52:40|4240.72|4240.12|4240.47|4239.87|4240.72|4240.12|4240.47|4239.87|131
1651143170000|2022-04-28 10:52:50|4240.59|4239.99|4240.72|4240.12|4240.97|4240.37|4240.59|4239.99|38
1651143180000|2022-04-28 10:53:00|4241.22|4240.62|4241.22|4240.62|4241.72|4241.12|4241.22|4240.62|48
1651143190000|2022-04-28 10:53:10|4240.97|4240.37|4241.09|4240.49|4241.22|4240.62|4240.97|4240.37|24
1651143200000|2022-04-28 10:53:20|4240.97|4240.37|4240.72|4240.12|4241.22|4240.62|4240.47|4239.87|31
1651143210000|2022-04-28 10:53:30|4240.47|4239.87|4240.22|4239.62|4240.72|4240.12|4240.22|4239.62|19
1651143220000|2022-04-28 10:53:40|4240.34|4239.74|4240.47|4239.87|4240.47|4239.87|4240.34|4239.74|40
1651143230000|2022-04-28 10:53:50|4240.22|4239.62|4240.22|4239.62|4240.47|4239.87|4240.22|4239.62|54
1651143240000|2022-04-28 10:54:00|4240.47|4239.87|4240.47|4239.87|4240.72|4240.12|4240.47|4239.87|41
1651143250000|2022-04-28 10:54:10|4240.72|4240.12|4240.72|4240.12|4240.72|4240.12|4240.72|4240.12|22
1651143270000|2022-04-28 10:54:30|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|34
1651143280000|2022-04-28 10:54:40|4240.34|4239.74|4240.47|4239.87|4240.47|4239.87|4240.34|4239.74|12
1651143290000|2022-04-28 10:54:50|4240.72|4240.12|4240.47|4239.87|4240.72|4240.12|4240.47|4239.87|9
1651143300000|2022-04-28 10:55:00|4240.22|4239.62|4240.47|4239.87|4240.72|4240.12|4239.97|4239.37|79
1651143310000|2022-04-28 10:55:10|4240.22|4239.62|4240.22|4239.62|4240.22|4239.62|4240.22|4239.62|25
1651143320000|2022-04-28 10:55:20|4240.47|4239.87|4240.22|4239.62|4240.59|4239.99|4240.22|4239.62|14
1651143330000|2022-04-28 10:55:30|4240.47|4239.87|4240.22|4239.62|4240.47|4239.87|4240.22|4239.62|14
1651143340000|2022-04-28 10:55:40|4239.97|4239.37|4240.22|4239.62|4240.22|4239.62|4239.97|4239.37|18
1651143350000|2022-04-28 10:55:50|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.22|4239.62|33
1651143360000|2022-04-28 10:56:00|4240.72|4240.12|4241.97|4241.37|4242.22|4241.62|4240.72|4240.12|108
1651143370000|2022-04-28 10:56:10|4242.09|4241.49|4241.97|4241.37|4242.22|4241.62|4241.97|4241.37|26
1651143380000|2022-04-28 10:56:20|4241.72|4241.12|4241.97|4241.37|4242.47|4241.87|4241.72|4241.12|175
1651143390000|2022-04-28 10:56:30|4240.97|4240.37|4241.34|4240.74|4241.34|4240.74|4240.97|4240.37|179
1651143400000|2022-04-28 10:56:40|4241.47|4240.87|4241.22|4240.62|4241.47|4240.87|4240.97|4240.37|16
1651143410000|2022-04-28 10:56:50|4241.47|4240.87|4241.22|4240.62|4241.47|4240.87|4241.22|4240.62|40
1651143420000|2022-04-28 10:57:00|4241.09|4240.49|4241.22|4240.62|4241.47|4240.87|4240.97|4240.37|32
1651143430000|2022-04-28 10:57:10|4241.09|4240.49|4240.72|4240.12|4241.22|4240.62|4240.72|4240.12|54
1651143440000|2022-04-28 10:57:20|4241.22|4240.62|4241.22|4240.62|4241.47|4240.87|4240.97|4240.37|33
1651143450000|2022-04-28 10:57:30|4241.34|4240.74|4241.22|4240.62|4241.47|4240.87|4241.22|4240.62|16
1651143460000|2022-04-28 10:57:40|4240.97|4240.37|4240.97|4240.37|4241.09|4240.49|4240.97|4240.37|29
1651143470000|2022-04-28 10:57:50|4241.22|4240.62|4241.22|4240.62|4241.34|4240.74|4241.22|4240.62|16
1651143480000|2022-04-28 10:58:00|4241.47|4240.87|4241.47|4240.87|4241.47|4240.87|4241.47|4240.87|45
1651143490000|2022-04-28 10:58:10|||||||||11
1651143500000|2022-04-28 10:58:20|4241.59|4240.99|4242.22|4241.62|4242.47|4241.87|4241.59|4240.99|139
1651143510000|2022-04-28 10:58:30|4242.47|4241.87|4242.47|4241.87|4242.47|4241.87|4242.34|4241.74|35
1651143520000|2022-04-28 10:58:40|4242.34|4241.74|4242.22|4241.62|4242.34|4241.74|4242.22|4241.62|18
1651143530000|2022-04-28 10:58:50|4242.34|4241.74|4242.47|4241.87|4242.47|4241.87|4242.34|4241.74|47
1651143540000|2022-04-28 10:59:00|||||||||2
1651143550000|2022-04-28 10:59:10|||||||||2
1651143560000|2022-04-28 10:59:20|||||||||68
1651143570000|2022-04-28 10:59:30|4242.59|4241.99|4243.22|4242.62|4243.22|4242.62|4242.59|4241.99|57
1651143580000|2022-04-28 10:59:40|4243.34|4242.74|4244.22|4243.62|4244.22|4243.62|4243.22|4242.62|153
1651143590000|2022-04-28 10:59:50|4243.97|4243.37|4243.97|4243.37|4244.22|4243.62|4243.97|4243.37|177
1651143600000|2022-04-28 11:00:00|4244.22|4243.62|4244.47|4243.87|4244.72|4244.12|4243.72|4243.12|265
1651143610000|2022-04-28 11:00:10|4244.72|4244.12|4244.47|4243.87|4244.72|4244.12|4244.47|4243.87|36
1651143620000|2022-04-28 11:00:20|4244.22|4243.62|4245.22|4244.62|4245.22|4244.62|4244.22|4243.62|193
1651143630000|2022-04-28 11:00:30|4244.72|4244.12|4245.22|4244.62|4245.22|4244.62|4244.72|4244.12|78
1651143640000|2022-04-28 11:00:40|4245.47|4244.87|4245.47|4244.87|4245.47|4244.87|4245.09|4244.49|63
1651143650000|2022-04-28 11:00:50|4245.59|4244.99|4245.47|4244.87|4245.97|4245.37|4245.22|4244.62|190
1651143660000|2022-04-28 11:01:00|4245.22|4244.62|4245.97|4245.37|4245.97|4245.37|4245.22|4244.62|87
1651143670000|2022-04-28 11:01:10|4246.22|4245.62|4246.47|4245.87|4246.47|4245.87|4246.22|4245.62|83
1651143680000|2022-04-28 11:01:20|4246.72|4246.12|4246.72|4246.12|4246.97|4246.37|4246.47|4245.87|74
1651143690000|2022-04-28 11:01:30|4246.84|4246.24|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|74
1651143700000|2022-04-28 11:01:40|4246.22|4245.62|4246.34|4245.74|4246.47|4245.87|4246.22|4245.62|30
1651143710000|2022-04-28 11:01:50|4246.22|4245.62|4246.47|4245.87|4246.72|4246.12|4246.22|4245.62|46
1651143720000|2022-04-28 11:02:00|4246.72|4246.12|4246.97|4246.37|4247.22|4246.62|4246.72|4246.12|25
1651143730000|2022-04-28 11:02:10|4247.22|4246.62|4246.97|4246.37|4247.22|4246.62|4246.97|4246.37|29
1651143740000|2022-04-28 11:02:20|4247.09|4246.49|4247.22|4246.62|4247.47|4246.87|4247.09|4246.49|18
1651143750000|2022-04-28 11:02:30|4247.09|4246.49|4246.72|4246.12|4247.34|4246.74|4246.72|4246.12|96
1651143760000|2022-04-28 11:02:40|4246.97|4246.37|4247.22|4246.62|4247.22|4246.62|4246.72|4246.12|59
1651143770000|2022-04-28 11:02:50|4247.47|4246.87|4248.72|4248.12|4249.22|4248.62|4247.47|4246.87|370
1651143780000|2022-04-28 11:03:00|4248.47|4247.87|4248.47|4247.87|4248.97|4248.37|4248.22|4247.62|199
1651143790000|2022-04-28 11:03:10|4248.22|4247.62|4248.47|4247.87|4248.47|4247.87|4247.97|4247.37|134
1651143800000|2022-04-28 11:03:20|4248.72|4248.12|4248.22|4247.62|4248.72|4248.12|4247.97|4247.37|180
1651143810000|2022-04-28 11:03:30|4248.34|4247.74|4248.22|4247.62|4248.47|4247.87|4248.09|4247.49|56
1651143820000|2022-04-28 11:03:40|4248.47|4247.87|4249.22|4248.62|4249.22|4248.62|4248.47|4247.87|64
1651143830000|2022-04-28 11:03:50|4248.97|4248.37|4249.34|4248.74|4249.72|4249.12|4248.97|4248.37|135
1651143840000|2022-04-28 11:04:00|4249.22|4248.62|4249.22|4248.62|4249.47|4248.87|4248.97|4248.37|74
1651143850000|2022-04-28 11:04:10|4248.97|4248.37|4248.97|4248.37|4248.97|4248.37|4248.72|4248.12|43
1651143860000|2022-04-28 11:04:20|4249.22|4248.62|4249.72|4249.12|4249.72|4249.12|4248.97|4248.37|59
1651143870000|2022-04-28 11:04:30|4249.59|4248.99|4250.22|4249.62|4250.22|4249.62|4249.47|4248.87|40
1651143880000|2022-04-28 11:04:40|4250.34|4249.74|4249.97|4249.37|4250.47|4249.87|4249.97|4249.37|153
1651143890000|2022-04-28 11:04:50|4249.84|4249.24|4249.72|4249.12|4249.84|4249.24|4249.59|4248.99|54
1651143900000|2022-04-28 11:05:00|4249.84|4249.24|4249.97|4249.37|4250.47|4249.87|4249.72|4249.12|104
1651143910000|2022-04-28 11:05:10|4249.72|4249.12|4250.09|4249.49|4250.22|4249.62|4249.72|4249.12|34
1651143920000|2022-04-28 11:05:20|4250.22|4249.62|4249.97|4249.37|4250.22|4249.62|4249.97|4249.37|30
1651143930000|2022-04-28 11:05:30|4249.72|4249.12|4249.97|4249.37|4250.22|4249.62|4249.72|4249.12|79
1651143940000|2022-04-28 11:05:40|4250.09|4249.49|4250.22|4249.62|4250.47|4249.87|4249.97|4249.37|69
1651143950000|2022-04-28 11:05:50|||||||||32
1651143960000|2022-04-28 11:06:00|4250.47|4249.87|4251.09|4250.49|4251.09|4250.49|4250.47|4249.87|93
1651143970000|2022-04-28 11:06:10|4250.97|4250.37|4250.72|4250.12|4250.97|4250.37|4250.47|4249.87|56
1651143980000|2022-04-28 11:06:20|4250.59|4249.99|4250.59|4249.99|4250.72|4250.12|4250.47|4249.87|43
1651143990000|2022-04-28 11:06:30|4250.47|4249.87|4250.47|4249.87|4250.72|4250.12|4250.47|4249.87|58
1651144000000|2022-04-28 11:06:40|4250.59|4249.99|4250.97|4250.37|4251.09|4250.49|4250.59|4249.99|14
1651144010000|2022-04-28 11:06:50|4250.84|4250.24|4250.84|4250.24|4250.97|4250.37|4250.84|4250.24|62
1651144020000|2022-04-28 11:07:00|4250.97|4250.37|4251.47|4250.87|4251.47|4250.87|4250.97|4250.37|96
1651144030000|2022-04-28 11:07:10|4251.97|4251.37|4251.97|4251.37|4252.47|4251.87|4251.84|4251.24|116
1651144040000|2022-04-28 11:07:20|4252.09|4251.49|4252.22|4251.62|4252.22|4251.62|4251.72|4251.12|122
1651144050000|2022-04-28 11:07:30|4252.34|4251.74|4252.47|4251.87|4252.47|4251.87|4252.22|4251.62|73
1651144060000|2022-04-28 11:07:40|4252.22|4251.62|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|71
1651144070000|2022-04-28 11:07:50|4252.47|4251.87|4252.72|4252.12|4252.72|4252.12|4252.22|4251.62|39
1651144080000|2022-04-28 11:08:00|4252.47|4251.87|4252.47|4251.87|4252.59|4251.99|4252.22|4251.62|44
1651144090000|2022-04-28 11:08:10|4252.34|4251.74|4252.72|4252.12|4252.72|4252.12|4252.22|4251.62|25
1651144100000|2022-04-28 11:08:20|4252.97|4252.37|4253.22|4252.62|4253.22|4252.62|4252.97|4252.37|113
1651144110000|2022-04-28 11:08:30|4253.09|4252.49|4253.09|4252.49|4253.22|4252.62|4252.97|4252.37|19
1651144120000|2022-04-28 11:08:40|4252.97|4252.37|4253.47|4252.87|4253.72|4253.12|4252.97|4252.37|125
1651144130000|2022-04-28 11:08:50|4253.97|4253.37|4254.22|4253.62|4254.22|4253.62|4253.84|4253.24|110
1651144140000|2022-04-28 11:09:00|4253.97|4253.37|4254.47|4253.87|4254.72|4254.12|4253.97|4253.37|245
1651144150000|2022-04-28 11:09:10|4254.22|4253.62|4253.72|4253.12|4254.22|4253.62|4253.72|4253.12|155
1651144160000|2022-04-28 11:09:20|4253.59|4252.99|4253.72|4253.12|4253.72|4253.12|4253.47|4252.87|102
1651144170000|2022-04-28 11:09:30|4253.97|4253.37|4254.22|4253.62|4254.47|4253.87|4253.72|4253.12|58
1651144180000|2022-04-28 11:09:40|4254.47|4253.87|4254.22|4253.62|4254.72|4254.12|4254.22|4253.62|70
1651144190000|2022-04-28 11:09:50|4254.09|4253.49|4253.97|4253.37|4254.22|4253.62|4253.97|4253.37|27
1651144200000|2022-04-28 11:10:00|4254.09|4253.49|4254.22|4253.62|4254.47|4253.87|4254.09|4253.49|67
1651144210000|2022-04-28 11:10:10|4253.97|4253.37|4254.47|4253.87|4254.47|4253.87|4253.97|4253.37|22
1651144220000|2022-04-28 11:10:20|4254.34|4253.74|4254.47|4253.87|4254.72|4254.12|4254.22|4253.62|43
1651144230000|2022-04-28 11:10:30|4254.59|4253.99|4254.47|4253.87|4254.72|4254.12|4254.47|4253.87|23
1651144240000|2022-04-28 11:10:40|4254.34|4253.74|4253.97|4253.37|4254.34|4253.74|4253.97|4253.37|18
1651144250000|2022-04-28 11:10:50|4254.09|4253.49|4253.72|4253.12|4254.09|4253.49|4253.72|4253.12|25
1651144260000|2022-04-28 11:11:00|||||||||12
1651144270000|2022-04-28 11:11:10|4253.47|4252.87|4253.22|4252.62|4253.47|4252.87|4252.97|4252.37|49
1651144280000|2022-04-28 11:11:20|4252.97|4252.37|4253.22|4252.62|4253.22|4252.62|4252.97|4252.37|21
1651144290000|2022-04-28 11:11:30|4252.97|4252.37|4253.47|4252.87|4253.47|4252.87|4252.72|4252.12|125
1651144300000|2022-04-28 11:11:40|4253.34|4252.74|4253.47|4252.87|4253.47|4252.87|4253.22|4252.62|42
1651144310000|2022-04-28 11:11:50|4253.34|4252.74|4253.97|4253.37|4253.97|4253.37|4253.34|4252.74|75
1651144320000|2022-04-28 11:12:00|4253.84|4253.24|4253.72|4253.12|4253.97|4253.37|4253.72|4253.12|48
1651144330000|2022-04-28 11:12:10|4253.97|4253.37|4253.47|4252.87|4253.97|4253.37|4253.47|4252.87|32
1651144340000|2022-04-28 11:12:20|4253.22|4252.62|4253.22|4252.62|4253.22|4252.62|4253.09|4252.49|24
1651144350000|2022-04-28 11:12:30|||||||||24
1651144360000|2022-04-28 11:12:40|4252.97|4252.37|4252.97|4252.37|4252.97|4252.37|4252.84|4252.24|24
1651144370000|2022-04-28 11:12:50|4252.72|4252.12|4252.72|4252.12|4252.97|4252.37|4252.72|4252.12|91
1651144380000|2022-04-28 11:13:00|4252.97|4252.37|4252.72|4252.12|4252.97|4252.37|4252.72|4252.12|19
1651144390000|2022-04-28 11:13:10|4252.84|4252.24|4252.72|4252.12|4252.97|4252.37|4252.72|4252.12|32
1651144400000|2022-04-28 11:13:20|4252.59|4251.99|4252.47|4251.87|4252.72|4252.12|4252.47|4251.87|17
1651144410000|2022-04-28 11:13:30|4252.72|4252.12|4252.72|4252.12|4252.72|4252.12|4252.72|4252.12|21
1651144430000|2022-04-28 11:13:50|4252.59|4251.99|4252.97|4252.37|4253.22|4252.62|4252.59|4251.99|48
1651144440000|2022-04-28 11:14:00|4252.84|4252.24|4252.72|4252.12|4252.97|4252.37|4252.72|4252.12|23
1651144450000|2022-04-28 11:14:10|4252.59|4251.99|4252.34|4251.74|4252.72|4252.12|4252.34|4251.74|47
1651144460000|2022-04-28 11:14:20|4252.47|4251.87|4252.22|4251.62|4252.47|4251.87|4251.97|4251.37|69
1651144470000|2022-04-28 11:14:30|4251.97|4251.37|4251.97|4251.37|4251.97|4251.37|4251.72|4251.12|63
1651144480000|2022-04-28 11:14:40|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|70
1651144490000|2022-04-28 11:14:50|4252.72|4252.12|4252.22|4251.62|4252.72|4252.12|4252.22|4251.62|39
1651144500000|2022-04-28 11:15:00|4252.47|4251.87|4252.22|4251.62|4252.72|4252.12|4252.22|4251.62|54
1651144510000|2022-04-28 11:15:10|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|4252.34|4251.74|13
1651144520000|2022-04-28 11:15:20|4252.34|4251.74|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|13
1651144530000|2022-04-28 11:15:30|4252.09|4251.49|4251.97|4251.37|4252.22|4251.62|4251.97|4251.37|33
1651144540000|2022-04-28 11:15:40|4251.84|4251.24|4251.72|4251.12|4251.84|4251.24|4251.59|4250.99|47
1651144550000|2022-04-28 11:15:50|4251.59|4250.99|4251.09|4250.49|4251.72|4251.12|4251.09|4250.49|25
1651144560000|2022-04-28 11:16:00|4251.22|4250.62|4251.72|4251.12|4251.72|4251.12|4250.97|4250.37|55
1651144570000|2022-04-28 11:16:10|4251.84|4251.24|4251.97|4251.37|4251.97|4251.37|4251.72|4251.12|13
1651144580000|2022-04-28 11:16:20|4251.84|4251.24|4251.97|4251.37|4251.97|4251.37|4251.84|4251.24|9
1651144590000|2022-04-28 11:16:30|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|40
1651144600000|2022-04-28 11:16:40|4251.22|4250.62|4250.97|4250.37|4251.22|4250.62|4250.97|4250.37|42
1651144610000|2022-04-28 11:16:50|||||||||63
1651144620000|2022-04-28 11:17:00|4251.09|4250.49|4251.22|4250.62|4251.34|4250.74|4251.09|4250.49|32
1651144630000|2022-04-28 11:17:10|4251.47|4250.87|4251.47|4250.87|4251.47|4250.87|4251.47|4250.87|14
1651144640000|2022-04-28 11:17:20|4251.72|4251.12|4251.22|4250.62|4251.72|4251.12|4251.22|4250.62|44
1651144650000|2022-04-28 11:17:30|4251.34|4250.74|4251.47|4250.87|4251.47|4250.87|4251.34|4250.74|18
1651144660000|2022-04-28 11:17:40|4251.72|4251.12|4251.72|4251.12|4251.72|4251.12|4251.59|4250.99|33
1651144670000|2022-04-28 11:17:50|4252.22|4251.62|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|73
1651144680000|2022-04-28 11:18:00|4252.34|4251.74|4252.47|4251.87|4253.09|4252.49|4252.22|4251.62|168
1651144690000|2022-04-28 11:18:10|4251.97|4251.37|4251.97|4251.37|4252.22|4251.62|4251.97|4251.37|61
1651144700000|2022-04-28 11:18:20|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|6
1651144710000|2022-04-28 11:18:30|4252.47|4251.87|4251.72|4251.12|4252.47|4251.87|4251.72|4251.12|45
1651144720000|2022-04-28 11:18:40|4251.97|4251.37|4252.22|4251.62|4252.47|4251.87|4251.97|4251.37|36
1651144730000|2022-04-28 11:18:50|4252.34|4251.74|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|42
1651144740000|2022-04-28 11:19:00|4252.47|4251.87|4252.72|4252.12|4252.97|4252.37|4252.22|4251.62|88
1651144750000|2022-04-28 11:19:10|||||||||2
1651144760000|2022-04-28 11:19:20|4252.47|4251.87|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|21
1651144770000|2022-04-28 11:19:30|4252.34|4251.74|4252.47|4251.87|4252.47|4251.87|4252.34|4251.74|5
1651144780000|2022-04-28 11:19:40|4252.72|4252.12|4252.47|4251.87|4252.72|4252.12|4252.47|4251.87|29
1651144790000|2022-04-28 11:19:50|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|4251.97|4251.37|19
1651144800000|2022-04-28 11:20:00|4252.47|4251.87|4252.34|4251.74|4252.47|4251.87|4252.22|4251.62|16
1651144810000|2022-04-28 11:20:10|4252.47|4251.87|4252.47|4251.87|4252.72|4252.12|4252.47|4251.87|31
1651144820000|2022-04-28 11:20:20|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|11
1651144830000|2022-04-28 11:20:30|4252.34|4251.74|4252.22|4251.62|4252.34|4251.74|4252.22|4251.62|7
1651144840000|2022-04-28 11:20:40|||||||||12
1651144850000|2022-04-28 11:20:50|4251.97|4251.37|4252.09|4251.49|4252.09|4251.49|4251.97|4251.37|26
1651144860000|2022-04-28 11:21:00|4251.97|4251.37|4251.72|4251.12|4251.97|4251.37|4251.59|4250.99|64
1651144870000|2022-04-28 11:21:10|4251.84|4251.24|4252.09|4251.49|4252.22|4251.62|4251.84|4251.24|28
1651144880000|2022-04-28 11:21:20|4251.97|4251.37|4251.97|4251.37|4251.97|4251.37|4251.72|4251.12|39
1651144890000|2022-04-28 11:21:30|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|4251.97|4251.37|28
1651144900000|2022-04-28 11:21:40|4252.34|4251.74|4251.97|4251.37|4252.34|4251.74|4251.97|4251.37|54
1651144910000|2022-04-28 11:21:50|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|11
1651144920000|2022-04-28 11:22:00|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|44
1651144930000|2022-04-28 11:22:10|4251.34|4250.74|4251.72|4251.12|4251.97|4251.37|4251.22|4250.62|84
1651144940000|2022-04-28 11:22:20|4251.84|4251.24|4251.97|4251.37|4251.97|4251.37|4251.72|4251.12|30
1651144950000|2022-04-28 11:22:30|4252.22|4251.62|4252.47|4251.87|4252.47|4251.87|4252.22|4251.62|48
1651144960000|2022-04-28 11:22:40|4252.72|4252.12|4252.22|4251.62|4252.72|4252.12|4252.22|4251.62|45
1651144970000|2022-04-28 11:22:50|4252.47|4251.87|4252.22|4251.62|4252.47|4251.87|4252.22|4251.62|25
1651144980000|2022-04-28 11:23:00|4252.47|4251.87|4252.22|4251.62|4252.59|4251.99|4252.22|4251.62|54
1651144990000|2022-04-28 11:23:10|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|9
1651145000000|2022-04-28 11:23:20|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|4252.22|4251.62|23
1651145010000|2022-04-28 11:23:30|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|4252.47|4251.87|23
1651145020000|2022-04-28 11:23:40|4252.59|4251.99|4252.59|4251.99|4252.72|4252.12|4252.47|4251.87|55
1651145030000|2022-04-28 11:23:50|4252.47|4251.87|4252.47|4251.87|4252.59|4251.99|4252.34|4251.74|14
1651145040000|2022-04-28 11:24:00|4252.22|4251.62|4251.22|4250.62|4252.22|4251.62|4251.22|4250.62|61
1651145050000|2022-04-28 11:24:10|4250.97|4250.37|4251.47|4250.87|4251.47|4250.87|4250.97|4250.37|28
1651145060000|2022-04-28 11:24:20|4251.72|4251.12|4251.34|4250.74|4251.72|4251.12|4251.34|4250.74|39
1651145070000|2022-04-28 11:24:30|4251.22|4250.62|4251.47|4250.87|4251.72|4251.12|4251.22|4250.62|26
1651145080000|2022-04-28 11:24:40|4251.22|4250.62|4251.22|4250.62|4251.22|4250.62|4251.22|4250.62|16
1651145090000|2022-04-28 11:24:50|4251.47|4250.87|4251.72|4251.12|4251.72|4251.12|4251.47|4250.87|40
1651145100000|2022-04-28 11:25:00|4251.47|4250.87|4250.97|4250.37|4251.59|4250.99|4250.97|4250.37|28
1651145110000|2022-04-28 11:25:10|4251.22|4250.62|4251.22|4250.62|4251.22|4250.62|4250.97|4250.37|30
1651145120000|2022-04-28 11:25:20|4250.97|4250.37|4251.47|4250.87|4251.59|4250.99|4250.97|4250.37|22
1651145130000|2022-04-28 11:25:30|4251.59|4250.99|4251.59|4250.99|4251.72|4251.12|4251.47|4250.87|19
1651145140000|2022-04-28 11:25:40|4251.47|4250.87|4250.47|4249.87|4251.47|4250.87|4250.47|4249.87|75
1651145150000|2022-04-28 11:25:50|4250.34|4249.74|4250.22|4249.62|4250.34|4249.74|4250.09|4249.49|26
1651145160000|2022-04-28 11:26:00|4249.97|4249.37|4249.72|4249.12|4249.97|4249.37|4249.72|4249.12|86
1651145170000|2022-04-28 11:26:10|4249.84|4249.24|4249.84|4249.24|4249.84|4249.24|4249.47|4248.87|95
1651145180000|2022-04-28 11:26:20|4249.97|4249.37|4249.72|4249.12|4249.97|4249.37|4249.72|4249.12|7
1651145190000|2022-04-28 11:26:30|4249.97|4249.37|4250.09|4249.49|4250.09|4249.49|4249.97|4249.37|15
1651145200000|2022-04-28 11:26:40|4249.97|4249.37|4250.22|4249.62|4250.34|4249.74|4249.97|4249.37|25
1651145210000|2022-04-28 11:26:50|4250.34|4249.74|4251.22|4250.62|4251.22|4250.62|4250.34|4249.74|28
1651145220000|2022-04-28 11:27:00|4251.47|4250.87|4251.72|4251.12|4251.72|4251.12|4251.47|4250.87|30
1651145230000|2022-04-28 11:27:10|4252.22|4251.62|4251.97|4251.37|4252.47|4251.87|4251.97|4251.37|62
1651145240000|2022-04-28 11:27:20|4252.22|4251.62|4251.97|4251.37|4252.34|4251.74|4251.97|4251.37|22
1651145250000|2022-04-28 11:27:30|4251.72|4251.12|4251.47|4250.87|4251.72|4251.12|4251.47|4250.87|16
1651145260000|2022-04-28 11:27:40|4251.34|4250.74|4250.72|4250.12|4251.34|4250.74|4250.59|4249.99|28
1651145270000|2022-04-28 11:27:50|4250.47|4249.87|4250.47|4249.87|4250.72|4250.12|4250.47|4249.87|23
1651145280000|2022-04-28 11:28:00|4250.34|4249.74|4250.47|4249.87|4250.47|4249.87|4250.22|4249.62|13
1651145290000|2022-04-28 11:28:10|4250.97|4250.37|4250.22|4249.62|4250.97|4250.37|4250.22|4249.62|54
1651145300000|2022-04-28 11:28:20|4250.47|4249.87|4250.59|4249.99|4250.59|4249.99|4250.47|4249.87|54
1651145310000|2022-04-28 11:28:30|4250.47|4249.87|4250.22|4249.62|4250.59|4249.99|4250.22|4249.62|24
1651145320000|2022-04-28 11:28:40|||||||||25
1651145330000|2022-04-28 11:28:50|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.72|4249.12|23
1651145340000|2022-04-28 11:29:00|4250.47|4249.87|4250.22|4249.62|4250.47|4249.87|4250.22|4249.62|26
1651145350000|2022-04-28 11:29:10|4250.09|4249.49|4249.84|4249.24|4250.09|4249.49|4249.72|4249.12|31
1651145360000|2022-04-28 11:29:20|4249.97|4249.37|4249.72|4249.12|4249.97|4249.37|4249.47|4248.87|55
1651145370000|2022-04-28 11:29:30|4249.59|4248.99|4249.22|4248.62|4249.59|4248.99|4249.22|4248.62|45
1651145380000|2022-04-28 11:29:40|4249.47|4248.87|4248.97|4248.37|4249.47|4248.87|4248.97|4248.37|41
1651145390000|2022-04-28 11:29:50|4248.72|4248.12|4248.97|4248.37|4249.22|4248.62|4248.47|4247.87|95
1651145400000|2022-04-28 11:30:00|4248.59|4247.99|4248.47|4247.87|4248.59|4247.99|4248.22|4247.62|62
1651145410000|2022-04-28 11:30:10|4248.59|4247.99|4248.72|4248.12|4248.97|4248.37|4248.59|4247.99|37
1651145420000|2022-04-28 11:30:20|4248.97|4248.37|4249.22|4248.62|4249.34|4248.74|4248.72|4248.12|62
1651145430000|2022-04-28 11:30:30|4249.09|4248.49|4249.22|4248.62|4249.47|4248.87|4249.09|4248.49|32
1651145440000|2022-04-28 11:30:40|4249.47|4248.87|4249.47|4248.87|4249.47|4248.87|4249.09|4248.49|29
1651145450000|2022-04-28 11:30:50|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|4249.97|4249.37|29
1651145460000|2022-04-28 11:31:00|4249.59|4248.99|4249.47|4248.87|4249.59|4248.99|4249.47|4248.87|35
1651145470000|2022-04-28 11:31:10|4249.22|4248.62|4248.72|4248.12|4249.22|4248.62|4248.72|4248.12|20
1651145480000|2022-04-28 11:31:20|4248.59|4247.99|4248.47|4247.87|4248.72|4248.12|4248.34|4247.74|26
1651145490000|2022-04-28 11:31:30|4248.22|4247.62|4248.47|4247.87|4248.47|4247.87|4248.09|4247.49|60
1651145500000|2022-04-28 11:31:40|4248.34|4247.74|4248.84|4248.24|4248.97|4248.37|4248.34|4247.74|59
1651145510000|2022-04-28 11:31:50|4248.34|4247.74|4248.72|4248.12|4248.97|4248.37|4248.34|4247.74|58
1651145520000|2022-04-28 11:32:00|4248.59|4247.99|4248.97|4248.37|4249.22|4248.62|4248.47|4247.87|35
1651145530000|2022-04-28 11:32:10|4249.09|4248.49|4249.47|4248.87|4249.47|4248.87|4249.09|4248.49|11
1651145540000|2022-04-28 11:32:20|4249.59|4248.99|4248.97|4248.37|4249.59|4248.99|4248.97|4248.37|48
1651145550000|2022-04-28 11:32:30|4249.22|4248.62|4248.72|4248.12|4249.22|4248.62|4248.72|4248.12|71
1651145560000|2022-04-28 11:32:40|4248.84|4248.24|4248.97|4248.37|4248.97|4248.37|4248.47|4247.87|41
1651145570000|2022-04-28 11:32:50|4249.22|4248.62|4249.22|4248.62|4249.22|4248.62|4248.97|4248.37|14
1651145580000|2022-04-28 11:33:00|4249.09|4248.49|4249.22|4248.62|4249.34|4248.74|4248.97|4248.37|20
1651145590000|2022-04-28 11:33:10|4249.47|4248.87|4249.34|4248.74|4249.47|4248.87|4249.22|4248.62|12
1651145600000|2022-04-28 11:33:20|4249.47|4248.87|4248.97|4248.37|4249.47|4248.87|4248.97|4248.37|15
1651145610000|2022-04-28 11:33:30|4248.72|4248.12|4248.72|4248.12|4248.72|4248.12|4248.47|4247.87|34
1651145620000|2022-04-28 11:33:40|4248.84|4248.24|4248.22|4247.62|4248.84|4248.24|4248.22|4247.62|38
1651145630000|2022-04-28 11:33:50|4248.47|4247.87|4248.22|4247.62|4248.59|4247.99|4248.22|4247.62|105
1651145640000|2022-04-28 11:34:00|4248.34|4247.74|4247.47|4246.87|4248.34|4247.74|4247.47|4246.87|54
1651145650000|2022-04-28 11:34:10|4247.34|4246.74|4246.97|4246.37|4247.47|4246.87|4246.97|4246.37|68
1651145660000|2022-04-28 11:34:20|4247.09|4246.49|4246.97|4246.37|4247.22|4246.62|4246.97|4246.37|30
1651145670000|2022-04-28 11:34:30|4246.72|4246.12|4246.97|4246.37|4247.72|4247.12|4246.72|4246.12|121
1651145680000|2022-04-28 11:34:40|4247.22|4246.62|4246.97|4246.37|4247.22|4246.62|4246.72|4246.12|92
1651145690000|2022-04-28 11:34:50|4246.72|4246.12|4246.72|4246.12|4246.97|4246.37|4246.47|4245.87|79
1651145700000|2022-04-28 11:35:00|4246.47|4245.87|4246.72|4246.12|4246.72|4246.12|4246.22|4245.62|87
1651145710000|2022-04-28 11:35:10|4246.97|4246.37|4247.34|4246.74|4247.47|4246.87|4246.97|4246.37|41
1651145720000|2022-04-28 11:35:20|4247.22|4246.62|4246.97|4246.37|4247.47|4246.87|4246.84|4246.24|43
1651145730000|2022-04-28 11:35:30|4246.84|4246.24|4246.34|4245.74|4246.84|4246.24|4246.34|4245.74|81
1651145740000|2022-04-28 11:35:40|4246.22|4245.62|4246.47|4245.87|4246.47|4245.87|4246.22|4245.62|32
1651145750000|2022-04-28 11:35:50|4246.22|4245.62|4246.72|4246.12|4246.72|4246.12|4246.09|4245.49|49
1651145760000|2022-04-28 11:36:00|4246.97|4246.37|4246.72|4246.12|4246.97|4246.37|4246.72|4246.12|31
1651145770000|2022-04-28 11:36:10|4246.97|4246.37|4247.47|4246.87|4247.47|4246.87|4246.72|4246.12|40
1651145780000|2022-04-28 11:36:20|4247.22|4246.62|4247.47|4246.87|4247.97|4247.37|4247.22|4246.62|90
1651145790000|2022-04-28 11:36:30|4247.34|4246.74|4246.47|4245.87|4247.34|4246.74|4246.47|4245.87|54
1651145800000|2022-04-28 11:36:40|4246.59|4245.99|4245.97|4245.37|4246.72|4246.12|4245.97|4245.37|56
1651145810000|2022-04-28 11:36:50|4245.72|4245.12|4246.47|4245.87|4246.47|4245.87|4245.72|4245.12|86
1651145820000|2022-04-28 11:37:00|4246.34|4245.74|4246.47|4245.87|4246.47|4245.87|4246.22|4245.62|125
1651145830000|2022-04-28 11:37:10|4246.34|4245.74|4246.47|4245.87|4246.47|4245.87|4246.22|4245.62|43
1651145840000|2022-04-28 11:37:20|4246.22|4245.62|4246.47|4245.87|4246.59|4245.99|4246.22|4245.62|31
1651145850000|2022-04-28 11:37:30|4246.59|4245.99|4246.97|4246.37|4246.97|4246.37|4246.47|4245.87|42
1651145860000|2022-04-28 11:37:40|4247.22|4246.62|4247.22|4246.62|4247.47|4246.87|4247.22|4246.62|62
1651145870000|2022-04-28 11:37:50|4247.34|4246.74|4246.97|4246.37|4247.34|4246.74|4246.97|4246.37|39
1651145880000|2022-04-28 11:38:00|4246.72|4246.12|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|65
1651145890000|2022-04-28 11:38:10|4247.22|4246.62|4247.22|4246.62|4247.72|4247.12|4247.22|4246.62|39
1651145900000|2022-04-28 11:38:20|4246.97|4246.37|4246.97|4246.37|4246.97|4246.37|4246.97|4246.37|10
1651145910000|2022-04-28 11:38:30|||||||||5
1651145920000|2022-04-28 11:38:40|4246.72|4246.12|4246.72|4246.12|4246.72|4246.12|4246.72|4246.12|24
1651145930000|2022-04-28 11:38:50|4246.97|4246.37|4246.97|4246.37|4247.22|4246.62|4246.97|4246.37|38
1651145940000|2022-04-28 11:39:00|4246.84|4246.24|4246.72|4246.12|4246.97|4246.37|4246.72|4246.12|90
1651145950000|2022-04-28 11:39:10|4246.84|4246.24|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|42
1651145960000|2022-04-28 11:39:20|4247.09|4246.49|4247.09|4246.49|4247.09|4246.49|4247.09|4246.49|10
1651145970000|2022-04-28 11:39:30|4247.22|4246.62|4247.22|4246.62|4247.22|4246.62|4247.22|4246.62|13
1651145980000|2022-04-28 11:39:40|4247.09|4246.49|4246.97|4246.37|4247.09|4246.49|4246.97|4246.37|20
1651145990000|2022-04-28 11:39:50|4246.84|4246.24|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|71
1651146000000|2022-04-28 11:40:00|4246.84|4246.24|4246.84|4246.24|4246.84|4246.24|4246.47|4245.87|63
1651146010000|2022-04-28 11:40:10|4246.72|4246.12|4246.47|4245.87|4246.72|4246.12|4246.22|4245.62|72
1651146020000|2022-04-28 11:40:20|4246.72|4246.12|4246.72|4246.12|4246.72|4246.12|4246.72|4246.12|24
1651146030000|2022-04-28 11:40:30|4246.84|4246.24|4246.97|4246.37|4247.09|4246.49|4246.84|4246.24|42
1651146040000|2022-04-28 11:40:40|4246.84|4246.24|4247.22|4246.62|4247.22|4246.62|4246.72|4246.12|41
1651146050000|2022-04-28 11:40:50|4247.47|4246.87|4247.47|4246.87|4247.47|4246.87|4247.22|4246.62|55
1651146060000|2022-04-28 11:41:00|4247.34|4246.74|4246.22|4245.62|4247.34|4246.74|4246.22|4245.62|65
1651146070000|2022-04-28 11:41:10|4246.47|4245.87|4246.22|4245.62|4246.47|4245.87|4246.22|4245.62|19
1651146080000|2022-04-28 11:41:20|4246.72|4246.12|4246.72|4246.12|4246.97|4246.37|4246.47|4245.87|20
1651146090000|2022-04-28 11:41:30|4246.97|4246.37|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|10
1651146100000|2022-04-28 11:41:40|4246.72|4246.12|4246.47|4245.87|4246.72|4246.12|4246.47|4245.87|18
1651146110000|2022-04-28 11:41:50|4246.72|4246.12|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|34
1651146120000|2022-04-28 11:42:00|4246.84|4246.24|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|30
1651146130000|2022-04-28 11:42:10|4247.22|4246.62|4247.47|4246.87|4247.47|4246.87|4246.97|4246.37|25
1651146140000|2022-04-28 11:42:20|4247.72|4247.12|4247.72|4247.12|4247.72|4247.12|4247.47|4246.87|56
1651146150000|2022-04-28 11:42:30|4247.47|4246.87|4247.72|4247.12|4247.72|4247.12|4247.47|4246.87|15
1651146160000|2022-04-28 11:42:40|4247.59|4246.99|4247.72|4247.12|4247.72|4247.12|4247.47|4246.87|22
1651146170000|2022-04-28 11:42:50|4247.47|4246.87|4247.22|4246.62|4247.47|4246.87|4246.97|4246.37|18
1651146180000|2022-04-28 11:43:00|4247.09|4246.49|4246.97|4246.37|4247.22|4246.62|4246.97|4246.37|10
1651146190000|2022-04-28 11:43:10|4247.09|4246.49|4246.97|4246.37|4247.47|4246.87|4246.97|4246.37|34
1651146200000|2022-04-28 11:43:20|4247.09|4246.49|4246.97|4246.37|4247.22|4246.62|4246.97|4246.37|27
1651146210000|2022-04-28 11:43:30|4247.22|4246.62|4247.22|4246.62|4247.47|4246.87|4247.22|4246.62|15
1651146220000|2022-04-28 11:43:40|4247.34|4246.74|4246.97|4246.37|4247.34|4246.74|4246.97|4246.37|17
1651146230000|2022-04-28 11:43:50|4247.09|4246.49|4247.22|4246.62|4247.22|4246.62|4246.97|4246.37|9
1651146240000|2022-04-28 11:44:00|4247.34|4246.74|4247.72|4247.12|4247.72|4247.12|4247.34|4246.74|43
1651146250000|2022-04-28 11:44:10|4247.47|4246.87|4247.47|4246.87|4247.47|4246.87|4247.47|4246.87|12
1651146260000|2022-04-28 11:44:20|||||||||35
1651146270000|2022-04-28 11:44:30|||||||||22
1651146280000|2022-04-28 11:44:40|4247.72|4247.12|4247.47|4246.87|4247.72|4247.12|4247.47|4246.87|33
1651146290000|2022-04-28 11:44:50|4247.72|4247.12|4247.72|4247.12|4247.72|4247.12|4247.72|4247.12|29
1651146300000|2022-04-28 11:45:00|4247.59|4246.99|4247.22|4246.62|4247.59|4246.99|4247.22|4246.62|62
1651146310000|2022-04-28 11:45:10|4247.47|4246.87|4247.72|4247.12|4247.72|4247.12|4247.47|4246.87|38
1651146320000|2022-04-28 11:45:20|||||||||14
1651146330000|2022-04-28 11:45:30|4247.59|4246.99|4247.47|4246.87|4247.59|4246.99|4247.47|4246.87|22
1651146340000|2022-04-28 11:45:40|4247.34|4246.74|4247.22|4246.62|4247.47|4246.87|4247.22|4246.62|11
1651146350000|2022-04-28 11:45:50|4247.34|4246.74|4247.22|4246.62|4247.34|4246.74|4247.22|4246.62|31
1651146360000|2022-04-28 11:46:00|4247.34|4246.74|4247.72|4247.12|4247.97|4247.37|4247.34|4246.74|110
1651146370000|2022-04-28 11:46:10|4247.84|4247.24|4247.72|4247.12|4247.97|4247.37|4247.72|4247.12|43
1651146380000|2022-04-28 11:46:20|4247.97|4247.37|4248.72|4248.12|4248.72|4248.12|4247.97|4247.37|111
1651146390000|2022-04-28 11:46:30|4248.84|4248.24|4248.97|4248.37|4249.47|4248.87|4248.72|4248.12|123
1651146400000|2022-04-28 11:46:40|4248.72|4248.12|4249.22|4248.62|4249.22|4248.62|4248.72|4248.12|76
1651146410000|2022-04-28 11:46:50|4249.34|4248.74|4249.34|4248.74|4249.34|4248.74|4249.34|4248.74|21
1651146420000|2022-04-28 11:47:00|4249.47|4248.87|4249.47|4248.87|4249.59|4248.99|4249.22|4248.62|39
1651146430000|2022-04-28 11:47:10|4249.22|4248.62|4249.22|4248.62|4249.22|4248.62|4248.97|4248.37|63
1651146440000|2022-04-28 11:47:20|4248.97|4248.37|4248.72|4248.12|4248.97|4248.37|4248.72|4248.12|26
1651146450000|2022-04-28 11:47:30|4248.22|4247.62|4248.22|4247.62|4248.22|4247.62|4248.22|4247.62|29
1651146460000|2022-04-28 11:47:40|4248.47|4247.87|4248.97|4248.37|4248.97|4248.37|4248.47|4247.87|24
1651146470000|2022-04-28 11:47:50|4249.09|4248.49|4249.47|4248.87|4249.47|4248.87|4249.09|4248.49|29
1651146480000|2022-04-28 11:48:00|4249.59|4248.99|4249.47|4248.87|4249.72|4249.12|4249.47|4248.87|35
1651146490000|2022-04-28 11:48:10|4249.59|4248.99|4249.59|4248.99|4249.72|4249.12|4249.59|4248.99|29
1651146500000|2022-04-28 11:48:20|4249.72|4249.12|4248.97|4248.37|4249.72|4249.12|4248.97|4248.37|65
1651146510000|2022-04-28 11:48:30|4248.72|4248.12|4247.72|4247.12|4248.72|4248.12|4247.72|4247.12|49
1651146520000|2022-04-28 11:48:40|4247.84|4247.24|4247.72|4247.12|4247.84|4247.24|4247.72|4247.12|61
1651146530000|2022-04-28 11:48:50|4247.97|4247.37|4247.72|4247.12|4247.97|4247.37|4247.47|4246.87|78
1651146540000|2022-04-28 11:49:00|4247.97|4247.37|4247.72|4247.12|4247.97|4247.37|4247.72|4247.12|44
1651146550000|2022-04-28 11:49:10|4247.97|4247.37|4247.47|4246.87|4247.97|4247.37|4247.47|4246.87|25
1651146560000|2022-04-28 11:49:20|4247.59|4246.99|4247.22|4246.62|4247.72|4247.12|4247.22|4246.62|51
1651146570000|2022-04-28 11:49:30|4246.97|4246.37|4246.72|4246.12|4246.97|4246.37|4246.72|4246.12|52
1651146580000|2022-04-28 11:49:40|4246.47|4245.87|4246.47|4245.87|4246.72|4246.12|4246.22|4245.62|95
1651146590000|2022-04-28 11:49:50|4246.34|4245.74|4246.72|4246.12|4246.97|4246.37|4246.34|4245.74|44
1651146600000|2022-04-28 11:50:00|4246.97|4246.37|4246.72|4246.12|4246.97|4246.37|4246.47|4245.87|55
1651146610000|2022-04-28 11:50:10|4246.84|4246.24|4246.97|4246.37|4246.97|4246.37|4246.72|4246.12|13
1651146620000|2022-04-28 11:50:20|4247.22|4246.62|4247.47|4246.87|4247.47|4246.87|4247.09|4246.49|22
1651146630000|2022-04-28 11:50:30|4247.22|4246.62|4247.47|4246.87|4247.47|4246.87|4247.22|4246.62|87
1651146640000|2022-04-28 11:50:40|4247.97|4247.37|4248.47|4247.87|4248.47|4247.87|4247.97|4247.37|71
1651146650000|2022-04-28 11:50:50|4248.22|4247.62|4248.72|4248.12|4248.72|4248.12|4248.22|4247.62|27
1651146660000|2022-04-28 11:51:00|4248.59|4247.99|4248.47|4247.87|4248.59|4247.99|4248.47|4247.87|18
1651146670000|2022-04-28 11:51:10|4248.72|4248.12|4248.72|4248.12|4248.72|4248.12|4248.47|4247.87|36
1651146680000|2022-04-28 11:51:20|||||||||20
1651146690000|2022-04-28 11:51:30|4248.47|4247.87|4248.72|4248.12|4248.72|4248.12|4248.22|4247.62|72
1651146700000|2022-04-28 11:51:40|4248.47|4247.87|4247.97|4247.37|4248.47|4247.87|4247.97|4247.37|33
1651146710000|2022-04-28 11:51:50|4247.84|4247.24|4247.72|4247.12|4247.97|4247.37|4247.72|4247.12|32
1651146720000|2022-04-28 11:52:00|4247.47|4246.87|4247.47|4246.87|4247.72|4247.12|4247.47|4246.87|56
1651146730000|2022-04-28 11:52:10|4247.72|4247.12|4247.47|4246.87|4247.72|4247.12|4247.47|4246.87|43
1651146740000|2022-04-28 11:52:20|4247.22|4246.62|4246.72|4246.12|4247.22|4246.62|4246.72|4246.12|43
1651146750000|2022-04-28 11:52:30|4246.47|4245.87|4247.22|4246.62|4247.84|4247.24|4246.22|4245.62|125
1651146760000|2022-04-28 11:52:40|4247.34|4246.74|4246.97|4246.37|4247.34|4246.74|4246.72|4246.12|23
1651146770000|2022-04-28 11:52:50|4246.84|4246.24|4246.47|4245.87|4246.97|4246.37|4246.47|4245.87|40
1651146780000|2022-04-28 11:53:00|4246.22|4245.62|4246.47|4245.87|4246.47|4245.87|4246.22|4245.62|71
1651146790000|2022-04-28 11:53:10|4246.22|4245.62|4245.47|4244.87|4246.22|4245.62|4244.97|4244.37|104
1651146800000|2022-04-28 11:53:20|4245.72|4245.12|4245.84|4245.24|4245.97|4245.37|4245.72|4245.12|41
1651146810000|2022-04-28 11:53:30|4245.72|4245.12|4245.22|4244.62|4245.72|4245.12|4245.22|4244.62|73
1651146820000|2022-04-28 11:53:40|4245.47|4244.87|4245.09|4244.49|4245.47|4244.87|4244.84|4244.24|66
1651146830000|2022-04-28 11:53:50|4245.22|4244.62|4244.72|4244.12|4245.22|4244.62|4244.72|4244.12|36
1651146840000|2022-04-28 11:54:00|4244.97|4244.37|4245.22|4244.62|4245.22|4244.62|4244.97|4244.37|41
1651146850000|2022-04-28 11:54:10|4245.34|4244.74|4245.22|4244.62|4245.47|4244.87|4245.22|4244.62|35
1651146860000|2022-04-28 11:54:20|4245.09|4244.49|4244.97|4244.37|4245.22|4244.62|4244.97|4244.37|34
1651146870000|2022-04-28 11:54:30|||||||||5
1651146880000|2022-04-28 11:54:40|4244.72|4244.12|4244.97|4244.37|4244.97|4244.37|4244.72|4244.12|49
1651146890000|2022-04-28 11:54:50|4245.09|4244.49|4245.22|4244.62|4245.22|4244.62|4245.09|4244.49|30
1651146900000|2022-04-28 11:55:00|4244.97|4244.37|4244.72|4244.12|4245.22|4244.62|4244.72|4244.12|54
1651146910000|2022-04-28 11:55:10|4244.47|4243.87|4244.47|4243.87|4244.72|4244.12|4244.22|4243.62|206
1651146920000|2022-04-28 11:55:20|4244.72|4244.12|4244.72|4244.12|4244.72|4244.12|4244.72|4244.12|69
1651146930000|2022-04-28 11:55:30|4244.47|4243.87|4244.47|4243.87|4244.47|4243.87|4244.22|4243.62|68
1651146940000|2022-04-28 11:55:40|4244.34|4243.74|4244.22|4243.62|4244.34|4243.74|4244.22|4243.62|17
1651146950000|2022-04-28 11:55:50|4244.47|4243.87|4244.22|4243.62|4244.47|4243.87|4244.22|4243.62|11
1651146960000|2022-04-28 11:56:00|4244.47|4243.87|4243.72|4243.12|4244.47|4243.87|4243.72|4243.12|131
1651146970000|2022-04-28 11:56:10|4243.47|4242.87|4243.72|4243.12|4243.97|4243.37|4243.47|4242.87|107
1651146980000|2022-04-28 11:56:20|4243.97|4243.37|4243.47|4242.87|4243.97|4243.37|4243.22|4242.62|82
1651146990000|2022-04-28 11:56:30|4243.22|4242.62|4243.22|4242.62|4243.47|4242.87|4242.97|4242.37|58
1651147000000|2022-04-28 11:56:40|4243.34|4242.74|4243.22|4242.62|4243.47|4242.87|4243.22|4242.62|65
1651147010000|2022-04-28 11:56:50|4243.47|4242.87|4243.47|4242.87|4243.97|4243.37|4243.47|4242.87|116
1651147020000|2022-04-28 11:57:00|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|4242.72|4242.12|231
1651147030000|2022-04-28 11:57:10|4242.97|4242.37|4242.72|4242.12|4242.97|4242.37|4242.72|4242.12|42
1651147040000|2022-04-28 11:57:20|4242.47|4241.87|4242.47|4241.87|4242.47|4241.87|4242.22|4241.62|114
1651147050000|2022-04-28 11:57:30|4242.22|4241.62|4241.97|4241.37|4242.47|4241.87|4241.97|4241.37|75
1651147060000|2022-04-28 11:57:40|4242.22|4241.62|4242.09|4241.49|4242.22|4241.62|4242.09|4241.49|57
1651147070000|2022-04-28 11:57:50|4242.22|4241.62|4242.22|4241.62|4242.22|4241.62|4241.97|4241.37|29
1651147080000|2022-04-28 11:58:00|4241.97|4241.37|4241.72|4241.12|4242.22|4241.62|4241.72|4241.12|74
1651147090000|2022-04-28 11:58:10|4241.47|4240.87|4241.97|4241.37|4241.97|4241.37|4241.47|4240.87|154
1651147100000|2022-04-28 11:58:20|4241.72|4241.12|4241.97|4241.37|4242.22|4241.62|4241.47|4240.87|88
1651147110000|2022-04-28 11:58:30|4241.84|4241.24|4241.97|4241.37|4241.97|4241.37|4241.72|4241.12|18
1651147120000|2022-04-28 11:58:40|4242.22|4241.62|4242.22|4241.62|4242.34|4241.74|4242.22|4241.62|52
1651147130000|2022-04-28 11:58:50|4242.47|4241.87|4242.34|4241.74|4242.47|4241.87|4242.22|4241.62|54
1651147140000|2022-04-28 11:59:00|4242.22|4241.62|4242.47|4241.87|4242.47|4241.87|4242.22|4241.62|25
1651147150000|2022-04-28 11:59:10|4242.72|4242.12|4242.72|4242.12|4242.72|4242.12|4242.72|4242.12|46
1651147160000|2022-04-28 11:59:20|4242.84|4242.24|4243.22|4242.62|4243.47|4242.87|4242.84|4242.24|116
1651147170000|2022-04-28 11:59:30|4243.47|4242.87|4243.47|4242.87|4243.47|4242.87|4243.47|4242.87|84
1651147180000|2022-04-28 11:59:40|4243.22|4242.62|4243.72|4243.12|4243.72|4243.12|4243.22|4242.62|21
1651147190000|2022-04-28 11:59:50|4243.97|4243.37|4243.97|4243.37|4243.97|4243.37|4243.84|4243.24|23
1651147200000|2022-04-28 12:00:00|4243.72|4243.12|4243.22|4242.62|4244.22|4243.62|4242.72|4242.12|181
1651147210000|2022-04-28 12:00:10|4243.34|4242.74|4243.34|4242.74|4243.47|4242.87|4242.97|4242.37|54
1651147220000|2022-04-28 12:00:20|4243.47|4242.87|4243.22|4242.62|4243.47|4242.87|4242.97|4242.37|37
1651147230000|2022-04-28 12:00:30|4242.97|4242.37|4243.47|4242.87|4243.72|4243.12|4242.97|4242.37|58
1651147240000|2022-04-28 12:00:40|4243.72|4243.12|4243.47|4242.87|4243.72|4243.12|4243.22|4242.62|44
1651147250000|2022-04-28 12:00:50|4243.22|4242.62|4242.72|4242.12|4243.22|4242.62|4242.47|4241.87|92
1651147260000|2022-04-28 12:01:00|4242.97|4242.37|4243.47|4242.87|4243.47|4242.87|4242.47|4241.87|152
1651147270000|2022-04-28 12:01:10|4243.59|4242.99|4243.22|4242.62|4243.97|4243.37|4242.97|4242.37|88
1651147280000|2022-04-28 12:01:20|4243.47|4242.87|4242.22|4241.62|4243.47|4242.87|4242.22|4241.62|101
1651147290000|2022-04-28 12:01:30|4242.47|4241.87|4242.59|4241.99|4242.72|4242.12|4242.47|4241.87|98
1651147300000|2022-04-28 12:01:40|4242.72|4242.12|4242.47|4241.87|4242.72|4242.12|4242.47|4241.87|43
1651147310000|2022-04-28 12:01:50|4242.22|4241.62|4242.09|4241.49|4242.22|4241.62|4241.97|4241.37|123
1651147320000|2022-04-28 12:02:00|4242.22|4241.62|4241.97|4241.37|4242.47|4241.87|4241.97|4241.37|64
1651147330000|2022-04-28 12:02:10|4242.09|4241.49|4242.22|4241.62|4242.22|4241.62|4241.97|4241.37|30
1651147340000|2022-04-28 12:02:20|4242.47|4241.87|4243.72|4243.12|4243.72|4243.12|4242.22|4241.62|173
1651147350000|2022-04-28 12:02:30|4243.97|4243.37|4243.97|4243.37|4244.34|4243.74|4243.84|4243.24|142
1651147360000|2022-04-28 12:02:40|4243.72|4243.12|4243.72|4243.12|4243.97|4243.37|4243.47|4242.87|62
1651147370000|2022-04-28 12:02:50|4243.59|4242.99|4243.72|4243.12|4243.97|4243.37|4243.59|4242.99|46
1651147380000|2022-04-28 12:03:00|4243.97|4243.37|4243.72|4243.12|4243.97|4243.37|4243.72|4243.12|39
1651147390000|2022-04-28 12:03:10|4243.47|4242.87|4243.72|4243.12|4243.72|4243.12|4243.47|4242.87|15
1651147400000|2022-04-28 12:03:20|4243.59|4242.99|4243.84|4243.24|4243.97|4243.37|4243.59|4242.99|12
1651147410000|2022-04-28 12:03:30|4243.72|4243.12|4244.47|4243.87|4244.47|4243.87|4243.72|4243.12|29
1651147420000|2022-04-28 12:03:40|4244.72|4244.12|4244.47|4243.87|4244.97|4244.37|4244.47|4243.87|80
1651147430000|2022-04-28 12:03:50|4244.59|4243.99|4243.72|4243.12|4244.72|4244.12|4243.72|4243.12|60
1651147440000|2022-04-28 12:04:00|4243.84|4243.24|4243.72|4243.12|4243.97|4243.37|4243.72|4243.12|58
1651147450000|2022-04-28 12:04:10|4243.97|4243.37|4243.72|4243.12|4244.22|4243.62|4243.72|4243.12|74
1651147460000|2022-04-28 12:04:20|4243.84|4243.24|4242.72|4242.12|4243.84|4243.24|4242.72|4242.12|47
1651147470000|2022-04-28 12:04:30|4242.84|4242.24|4242.59|4241.99|4242.97|4242.37|4242.47|4241.87|60
1651147480000|2022-04-28 12:04:40|4242.72|4242.12|4242.72|4242.12|4242.84|4242.24|4242.72|4242.12|42
1651147490000|2022-04-28 12:04:50|4242.47|4241.87|4242.22|4241.62|4242.47|4241.87|4241.97|4241.37|142
1651147500000|2022-04-28 12:05:00|4242.47|4241.87|4241.97|4241.37|4242.72|4242.12|4241.97|4241.37|129
1651147510000|2022-04-28 12:05:10|4241.72|4241.12|4242.22|4241.62|4242.22|4241.62|4241.72|4241.12|97
1651147520000|2022-04-28 12:05:20|4242.47|4241.87|4242.22|4241.62|4242.47|4241.87|4241.97|4241.37|54
1651147530000|2022-04-28 12:05:30|4242.09|4241.49|4242.22|4241.62|4242.22|4241.62|4241.84|4241.24|55
1651147540000|2022-04-28 12:05:40|4241.97|4241.37|4241.72|4241.12|4241.97|4241.37|4241.72|4241.12|67
1651147550000|2022-04-28 12:05:50|4240.97|4240.37|4240.72|4240.12|4240.97|4240.37|4240.22|4239.62|297
1651147560000|2022-04-28 12:06:00|4240.84|4240.24|4240.72|4240.12|4240.97|4240.37|4240.72|4240.12|60
1651147570000|2022-04-28 12:06:10|4240.97|4240.37|4240.97|4240.37|4241.22|4240.62|4240.97|4240.37|81
1651147580000|2022-04-28 12:06:20|4241.09|4240.49|4241.22|4240.62|4241.22|4240.62|4240.97|4240.37|27
1651147590000|2022-04-28 12:06:30|4240.97|4240.37|4241.09|4240.49|4241.22|4240.62|4240.97|4240.37|36
1651147600000|2022-04-28 12:06:40|4240.97|4240.37|4240.47|4239.87|4240.97|4240.37|4240.22|4239.62|49
1651147610000|2022-04-28 12:06:50|4240.72|4240.12|4240.97|4240.37|4240.97|4240.37|4240.47|4239.87|64
1651147620000|2022-04-28 12:07:00|4240.84|4240.24|4240.72|4240.12|4240.97|4240.37|4240.47|4239.87|46
1651147630000|2022-04-28 12:07:10|4240.59|4239.99|4241.72|4241.12|4241.97|4241.37|4240.59|4239.99|90
1651147640000|2022-04-28 12:07:20|4241.84|4241.24|4241.47|4240.87|4241.84|4241.24|4241.47|4240.87|40
1651147650000|2022-04-28 12:07:30|4241.59|4240.99|4241.72|4241.12|4241.72|4241.12|4241.47|4240.87|52
1651147660000|2022-04-28 12:07:40|4241.47|4240.87|4241.72|4241.12|4241.72|4241.12|4241.47|4240.87|20
1651147670000|2022-04-28 12:07:50|4241.47|4240.87|4240.97|4240.37|4241.47|4240.87|4240.72|4240.12|79
1651147680000|2022-04-28 12:08:00|4240.72|4240.12|4241.22|4240.62|4241.22|4240.62|4240.72|4240.12|29
1651147690000|2022-04-28 12:08:10|||||||||25
1651147700000|2022-04-28 12:08:20|4240.97|4240.37|4241.22|4240.62|4241.47|4240.87|4240.72|4240.12|47
1651147710000|2022-04-28 12:08:30|4241.34|4240.74|4240.72|4240.12|4241.34|4240.74|4240.72|4240.12|48
1651147720000|2022-04-28 12:08:40|4240.84|4240.24|4240.97|4240.37|4240.97|4240.37|4240.72|4240.12|14
1651147730000|2022-04-28 12:08:50|4241.22|4240.62|4241.97|4241.37|4241.97|4241.37|4241.22|4240.62|44
1651147740000|2022-04-28 12:09:00|4241.84|4241.24|4241.22|4240.62|4241.84|4241.24|4241.22|4240.62|64
1651147750000|2022-04-28 12:09:10|4241.09|4240.49|4241.22|4240.62|4241.22|4240.62|4240.97|4240.37|24
1651147760000|2022-04-28 12:09:20|4241.47|4240.87|4241.47|4240.87|4241.47|4240.87|4241.47|4240.87|98
1651147770000|2022-04-28 12:09:30|4241.34|4240.74|4241.72|4241.12|4241.72|4241.12|4241.22|4240.62|13
1651147780000|2022-04-28 12:09:40|4241.97|4241.37|4241.47|4240.87|4241.97|4241.37|4241.47|4240.87|85
1651147790000|2022-04-28 12:09:50|4241.59|4240.99|4241.59|4240.99|4241.59|4240.99|4241.59|4240.99|17
1651147800000|2022-04-28 12:10:00|4241.47|4240.87|4240.97|4240.37|4241.59|4240.99|4240.97|4240.37|53
1651147810000|2022-04-28 12:10:10|4241.22|4240.62|4240.97|4240.37|4241.22|4240.62|4240.72|4240.12|50
1651147820000|2022-04-28 12:10:20|4240.72|4240.12|4240.22|4239.62|4240.84|4240.24|4239.97|4239.37|122
1651147830000|2022-04-28 12:10:30|4240.47|4239.87|4240.97|4240.37|4240.97|4240.37|4240.47|4239.87|33
1651147840000|2022-04-28 12:10:40|4240.72|4240.12|4240.22|4239.62|4240.97|4240.37|4240.22|4239.62|51
1651147850000|2022-04-28 12:10:50|4239.97|4239.37|4240.72|4240.12|4240.72|4240.12|4239.97|4239.37|30
1651147860000|2022-04-28 12:11:00|4240.47|4239.87|4240.97|4240.37|4240.97|4240.37|4240.47|4239.87|26
1651147870000|2022-04-28 12:11:10|4241.22|4240.62|4240.97|4240.37|4241.22|4240.62|4240.72|4240.12|42
1651147880000|2022-04-28 12:11:20|4240.72|4240.12|4240.22|4239.62|4240.72|4240.12|4239.97|4239.37|69
1651147890000|2022-04-28 12:11:30|4239.97|4239.37|4239.72|4239.12|4240.47|4239.87|4239.72|4239.12|170
1651147900000|2022-04-28 12:11:40|4239.84|4239.24|4239.22|4238.62|4239.84|4239.24|4238.97|4238.37|190
1651147910000|2022-04-28 12:11:50|4238.97|4238.37|4239.22|4238.62|4239.22|4238.62|4238.97|4238.37|156
1651147920000|2022-04-28 12:12:00|4239.47|4238.87|4239.47|4238.87|4239.47|4238.87|4239.22|4238.62|173
1651147930000|2022-04-28 12:12:10|4239.72|4239.12|4239.72|4239.12|4239.97|4239.37|4239.59|4238.99|78
1651147940000|2022-04-28 12:12:20|4239.59|4238.99|4239.72|4239.12|4239.97|4239.37|4239.47|4238.87|36
1651147950000|2022-04-28 12:12:30|4239.59|4238.99|4239.72|4239.12|4239.72|4239.12|4239.47|4238.87|28
1651147960000|2022-04-28 12:12:40|4239.59|4238.99|4239.22|4238.62|4239.59|4238.99|4238.97|4238.37|49
1651147970000|2022-04-28 12:12:50|4239.47|4238.87|4239.72|4239.12|4239.72|4239.12|4239.47|4238.87|32
1651147980000|2022-04-28 12:13:00|4239.47|4238.87|4240.47|4239.87|4240.47|4239.87|4239.22|4238.62|147
1651147990000|2022-04-28 12:13:10|4240.22|4239.62|4240.22|4239.62|4240.47|4239.87|4239.84|4239.24|62
1651148000000|2022-04-28 12:13:20|4239.97|4239.37|4239.72|4239.12|4239.97|4239.37|4239.72|4239.12|32
1651148010000|2022-04-28 12:13:30|4239.97|4239.37|4239.84|4239.24|4239.97|4239.37|4239.72|4239.12|71
1651148020000|2022-04-28 12:13:40|4239.97|4239.37|4239.47|4238.87|4239.97|4239.37|4239.47|4238.87|31
1651148030000|2022-04-28 12:13:50|4239.72|4239.12|4239.47|4238.87|4239.72|4239.12|4239.47|4238.87|21
1651148040000|2022-04-28 12:14:00|4239.59|4238.99|4239.22|4238.62|4239.59|4238.99|4239.22|4238.62|100
1651148050000|2022-04-28 12:14:10|4239.47|4238.87|4239.47|4238.87|4239.72|4239.12|4239.47|4238.87|57
1651148060000|2022-04-28 12:14:20|4239.34|4238.74|4238.72|4238.12|4239.47|4238.87|4238.72|4238.12|50
1651148070000|2022-04-28 12:14:30|4238.47|4237.87|4237.97|4237.37|4238.47|4237.87|4237.72|4237.12|250
1651148080000|2022-04-28 12:14:40|4238.09|4237.49|4238.72|4238.12|4238.72|4238.12|4238.09|4237.49|121
1651148090000|2022-04-28 12:14:50|4238.97|4238.37|4238.72|4238.12|4239.09|4238.49|4238.47|4237.87|122
1651148100000|2022-04-28 12:15:00|4238.22|4237.62|4238.47|4237.87|4238.47|4237.87|4237.72|4237.12|221
1651148110000|2022-04-28 12:15:10|4238.72|4238.12|4238.22|4237.62|4238.72|4238.12|4238.22|4237.62|143
1651148120000|2022-04-28 12:15:20|4237.97|4237.37|4238.22|4237.62|4238.22|4237.62|4237.97|4237.37|31
1651148130000|2022-04-28 12:15:30|4238.47|4237.87|4238.47|4237.87|4238.47|4237.87|4238.22|4237.62|37
1651148140000|2022-04-28 12:15:40|4238.72|4238.12|4238.72|4238.12|4238.97|4238.37|4238.72|4238.12|33
1651148150000|2022-04-28 12:15:50|4238.84|4238.24|4238.72|4238.12|4238.97|4238.37|4238.72|4238.12|42
1651148160000|2022-04-28 12:16:00|4238.59|4237.99|4238.97|4238.37|4238.97|4238.37|4238.59|4237.99|57
1651148170000|2022-04-28 12:16:10|4238.72|4238.12|4239.22|4238.62|4239.47|4238.87|4238.72|4238.12|109
1651148180000|2022-04-28 12:16:20|4239.47|4238.87|4239.47|4238.87|4239.47|4238.87|4239.22|4238.62|17
1651148190000|2022-04-28 12:16:30|4239.34|4238.74|4239.72|4239.12|4239.72|4239.12|4239.34|4238.74|38
1651148200000|2022-04-28 12:16:40|4239.47|4238.87|4239.72|4239.12|4239.72|4239.12|4239.47|4238.87|37
1651148210000|2022-04-28 12:16:50|4239.97|4239.37|4239.47|4238.87|4239.97|4239.37|4239.47|4238.87|63
1651148220000|2022-04-28 12:17:00|4239.22|4238.62|4240.22|4239.62|4240.22|4239.62|4239.22|4238.62|95
1651148230000|2022-04-28 12:17:10|4240.34|4239.74|4240.22|4239.62|4240.47|4239.87|4240.09|4239.49|85
1651148240000|2022-04-28 12:17:20|4239.97|4239.37|4240.47|4239.87|4240.47|4239.87|4239.97|4239.37|50
1651148250000|2022-04-28 12:17:30|4240.34|4239.74|4239.97|4239.37|4240.47|4239.87|4239.97|4239.37|54
1651148260000|2022-04-28 12:17:40|4239.84|4239.24|4239.97|4239.37|4240.22|4239.62|4239.72|4239.12|63
1651148270000|2022-04-28 12:17:50|4240.22|4239.62|4240.22|4239.62|4240.47|4239.87|4239.72|4239.12|112
1651148280000|2022-04-28 12:18:00|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.22|4239.62|64
1651148290000|2022-04-28 12:18:10|4240.72|4240.12|4240.97|4240.37|4240.97|4240.37|4240.72|4240.12|147
1651148300000|2022-04-28 12:18:20|4240.72|4240.12|4240.97|4240.37|4240.97|4240.37|4240.72|4240.12|35
1651148310000|2022-04-28 12:18:30|4240.84|4240.24|4240.72|4240.12|4241.22|4240.62|4240.72|4240.12|59
1651148320000|2022-04-28 12:18:40|4240.84|4240.24|4240.34|4239.74|4240.84|4240.24|4240.34|4239.74|48
1651148330000|2022-04-28 12:18:50|4240.22|4239.62|4240.22|4239.62|4240.47|4239.87|4239.97|4239.37|152
1651148340000|2022-04-28 12:19:00|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|4240.47|4239.87|115
1651148350000|2022-04-28 12:19:10|4240.72|4240.12|4240.72|4240.12|4240.84|4240.24|4240.47|4239.87|84
1651148360000|2022-04-28 12:19:20|4240.47|4239.87|4240.84|4240.24|4240.97|4240.37|4240.47|4239.87|71
1651148370000|2022-04-28 12:19:30|4240.72|4240.12|4240.72|4240.12|4240.72|4240.12|4240.22|4239.62|42
1651148380000|2022-04-28 12:19:40|4240.97|4240.37|4240.47|4239.87|4240.97|4240.37|4240.47|4239.87|192
1651148390000|2022-04-28 12:19:50|4240.22|4239.62|4240.47|4239.87|4240.47|4239.87|4240.22|4239.62|45
1651148400000|2022-04-28 12:20:00|4240.22|4239.62|4240.72|4240.12|4241.22|4240.62|4239.97|4239.37|820
1651148410000|2022-04-28 12:20:10|4240.97|4240.37|4240.97|4240.37|4240.97|4240.37|4240.59|4239.99|61
1651148420000|2022-04-28 12:20:20|4240.72|4240.12|4240.22|4239.62|4240.97|4240.37|4240.22|4239.62|99
1651148430000|2022-04-28 12:20:30|4240.34|4239.74|4240.34|4239.74|4240.34|4239.74|4239.97|4239.37|82
1651148440000|2022-04-28 12:20:40|4240.22|4239.62|4239.97|4239.37|4240.47|4239.87|4239.97|4239.37|63
1651148450000|2022-04-28 12:20:50|4240.22|4239.62|4240.22|4239.62|4240.22|4239.62|4240.09|4239.49|79
1651148460000|2022-04-28 12:21:00|4240.47|4239.87|4240.72|4240.12|4240.72|4240.12|4240.22|4239.62|73
1651148470000|2022-04-28 12:21:10|4240.97|4240.37|4241.47|4240.87|4241.72|4241.12|4240.97|4240.37|105
1651148480000|2022-04-28 12:21:20|4241.22|4240.62|4241.59|4240.99|4241.72|4241.12|4241.22|4240.62|35
1651148490000|2022-04-28 12:21:30|4241.47|4240.87|4240.97|4240.37|4241.47|4240.87|4240.97|4240.37|56
1651148500000|2022-04-28 12:21:40|4241.47|4240.87|4241.22|4240.62|4241.47|4240.87|4241.22|4240.62|57
1651148510000|2022-04-28 12:21:50|4241.47|4240.87|4241.47|4240.87|4241.47|4240.87|4241.47|4240.87|7
1651148520000|2022-04-28 12:22:00|4241.72|4241.12|4241.97|4241.37|4242.22|4241.62|4241.72|4241.12|157
1651148530000|2022-04-28 12:22:10|4242.22|4241.62|4241.97|4241.37|4242.47|4241.87|4241.97|4241.37|96
1651148540000|2022-04-28 12:22:20|4242.22|4241.62|4241.97|4241.37|4242.22|4241.62|4241.97|4241.37|107
1651148550000|2022-04-28 12:22:30|4242.22|4241.62|4242.22|4241.62|4242.22|4241.62|4242.09|4241.49|45
1651148560000|2022-04-28 12:22:40|4242.47|4241.87|4242.47|4241.87|4242.47|4241.87|4242.47|4241.87|49
1651148570000|2022-04-28 12:22:50|4242.72|4242.12|4242.47|4241.87|4242.72|4242.12|4242.47|4241.87|32
1651148580000|2022-04-28 12:23:00|4242.97|4242.37|4242.97|4242.37|4242.97|4242.37|4242.72|4242.12|122
1651148590000|2022-04-28 12:23:10|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|4243.22|4242.62|73
1651148600000|2022-04-28 12:23:20|4242.97|4242.37|4243.47|4242.87|4243.47|4242.87|4242.72|4242.12|159
1651148610000|2022-04-28 12:23:30|4243.72|4243.12|4243.47|4242.87|4243.72|4243.12|4243.22|4242.62|84
1651148620000|2022-04-28 12:23:40|4243.22|4242.62|4242.59|4241.99|4243.22|4242.62|4242.47|4241.87|86
1651148630000|2022-04-28 12:23:50|4242.47|4241.87|4242.47|4241.87|4242.47|4241.87|4242.22|4241.62|66
1651148640000|2022-04-28 12:24:00|4242.22|4241.62|4242.72|4242.12|4242.72|4242.12|4242.22|4241.62|59
1651148650000|2022-04-28 12:24:10|4242.97|4242.37|4243.47|4242.87|4243.47|4242.87|4242.97|4242.37|110
1651148660000|2022-04-28 12:24:20|4243.72|4243.12|4242.97|4242.37|4243.72|4243.12|4242.97|4242.37|44
1651148670000|2022-04-28 12:24:30|4243.22|4242.62|4242.47|4241.87|4243.22|4242.62|4242.47|4241.87|82
1651148680000|2022-04-28 12:24:40|4242.97|4242.37|4242.72|4242.12|4242.97|4242.37|4242.72|4242.12|89
1651148690000|2022-04-28 12:24:50|4242.97|4242.37|4243.72|4243.12|4243.72|4243.12|4242.97|4242.37|40
1651148700000|2022-04-28 12:25:00|4243.84|4243.24|4243.72|4243.12|4243.97|4243.37|4243.47|4242.87|159
1651148710000|2022-04-28 12:25:10|4243.97|4243.37|4243.72|4243.12|4243.97|4243.37|4243.72|4243.12|28
1651148720000|2022-04-28 12:25:20|4243.47|4242.87|4242.97|4242.37|4243.47|4242.87|4242.97|4242.37|23
1651148730000|2022-04-28 12:25:30|4242.84|4242.24|4242.72|4242.12|4242.97|4242.37|4242.72|4242.12|95
1651148740000|2022-04-28 12:25:40|4242.47|4241.87|4242.47|4241.87|4242.59|4241.99|4242.47|4241.87|52
1651148750000|2022-04-28 12:25:50|4242.22|4241.62|4242.22|4241.62|4242.47|4241.87|4242.09|4241.49|59
1651148760000|2022-04-28 12:26:00|4242.47|4241.87|4242.47|4241.87|4242.47|4241.87|4242.22|4241.62|49
1651148770000|2022-04-28 12:26:10|4242.22|4241.62|4241.72|4241.12|4242.22|4241.62|4241.72|4241.12|55
1651148780000|2022-04-28 12:26:20|4241.47|4240.87|4241.84|4241.24|4241.97|4241.37|4241.47|4240.87|43
1651148790000|2022-04-28 12:26:30|4241.97|4241.37|4241.72|4241.12|4241.97|4241.37|4241.72|4241.12|19
1651148800000|2022-04-28 12:26:40|4241.59|4240.99|4241.47|4240.87|4241.59|4240.99|4241.22|4240.62|70
1651148810000|2022-04-28 12:26:50|4241.22|4240.62|4240.97|4240.37|4241.47|4240.87|4240.97|4240.37|16
1651148820000|2022-04-28 12:27:00|4241.22|4240.62|4241.47|4240.87|4241.47|4240.87|4241.22|4240.62|47
1651148830000|2022-04-28 12:27:10|4241.72|4241.12|4242.22|4241.62|4242.22|4241.62|4241.72|4241.12|57
1651148840000|2022-04-28 12:27:20|4241.97|4241.37|4242.47|4241.87|4242.72|4242.12|4241.97|4241.37|46
1651148850000|2022-04-28 12:27:30|4242.59|4241.99|4242.47|4241.87|4242.72|4242.12|4242.47|4241.87|22
1651148860000|2022-04-28 12:27:40|4242.72|4242.12|4242.72|4242.12|4242.72|4242.12|4242.59|4241.99|56
1651148870000|2022-04-28 12:27:50|4242.47|4241.87|4240.97|4240.37|4242.47|4241.87|4240.97|4240.37|114
1651148880000|2022-04-28 12:28:00|4240.22|4239.62|4239.72|4239.12|4240.22|4239.62|4239.47|4238.87|271
1651148890000|2022-04-28 12:28:10|4239.97|4239.37|4239.97|4239.37|4240.22|4239.62|4239.97|4239.37|46
1651148900000|2022-04-28 12:28:20|4240.09|4239.49|4240.47|4239.87|4240.47|4239.87|4239.97|4239.37|68
1651148910000|2022-04-28 12:28:30|4240.34|4239.74|4240.22|4239.62|4240.34|4239.74|4239.97|4239.37|68
1651148920000|2022-04-28 12:28:40|4240.34|4239.74|4240.22|4239.62|4240.47|4239.87|4240.22|4239.62|17
1651148930000|2022-04-28 12:28:50|4240.09|4239.49|4239.84|4239.24|4240.09|4239.49|4239.72|4239.12|41
1651148940000|2022-04-28 12:29:00|4239.72|4239.12|4239.72|4239.12|4239.97|4239.37|4239.72|4239.12|44
1651148950000|2022-04-28 12:29:10|4239.47|4238.87|4239.22|4238.62|4239.47|4238.87|4239.22|4238.62|64
1651148960000|2022-04-28 12:29:20|4239.34|4238.74|4238.97|4238.37|4239.47|4238.87|4238.97|4238.37|45
1651148970000|2022-04-28 12:29:30|4238.84|4238.24|4238.47|4237.87|4238.97|4238.37|4238.47|4237.87|37
1651148980000|2022-04-28 12:29:40|4237.97|4237.37|4238.72|4238.12|4238.72|4238.12|4237.97|4237.37|150
1651148990000|2022-04-28 12:29:50|4238.22|4237.62|4236.97|4236.37|4238.22|4237.62|4236.97|4236.37|121
1651149000000|2022-04-28 12:30:00|4237.34|4236.74|4235.84|4235.24|4237.34|4236.74|4235.84|4235.24|378
1651149010000|2022-04-28 12:30:10|4235.72|4235.12|4234.47|4233.87|4235.72|4235.12|4234.22|4233.62|686
1651149020000|2022-04-28 12:30:20|4233.97|4233.37|4232.47|4231.87|4233.97|4233.37|4232.47|4231.87|559
1651149030000|2022-04-28 12:30:30|4232.72|4232.12|4233.22|4232.62|4234.97|4234.37|4232.47|4231.87|622
1651149040000|2022-04-28 12:30:40|4233.09|4232.49|4232.97|4232.37|4234.22|4233.62|4232.72|4232.12|267
1651149050000|2022-04-28 12:30:50|4232.84|4232.24|4233.22|4232.62|4233.22|4232.62|4232.22|4231.62|252
1651149060000|2022-04-28 12:31:00|4232.97|4232.37|4232.09|4231.49|4233.34|4232.74|4231.97|4231.37|371
1651149070000|2022-04-28 12:31:10|4232.22|4231.62|4232.97|4232.37|4233.47|4232.87|4231.97|4231.37|332
1651149080000|2022-04-28 12:31:20|4232.72|4232.12|4232.97|4232.37|4233.22|4232.62|4232.72|4232.12|191
1651149090000|2022-04-28 12:31:30|4232.47|4231.87|4235.72|4235.12|4235.72|4235.12|4232.47|4231.87|452
1651149100000|2022-04-28 12:31:40|4236.22|4235.62|4234.09|4233.49|4236.22|4235.62|4233.97|4233.37|255
1651149110000|2022-04-28 12:31:50|4233.59|4232.99|4233.59|4232.99|4233.97|4233.37|4233.22|4232.62|300
1651149120000|2022-04-28 12:32:00|4233.72|4233.12|4234.47|4233.87|4235.22|4234.62|4233.72|4233.12|254
1651149130000|2022-04-28 12:32:10|4234.22|4233.62|4236.22|4235.62|4236.97|4236.37|4234.22|4233.62|295
1651149140000|2022-04-28 12:32:20|4236.09|4235.49|4236.72|4236.12|4237.09|4236.49|4235.72|4235.12|346
1651149150000|2022-04-28 12:32:30|4236.97|4236.37|4234.72|4234.12|4236.97|4236.37|4234.47|4233.87|311
1651149160000|2022-04-28 12:32:40|4234.97|4234.37|4234.72|4234.12|4235.22|4234.62|4234.47|4233.87|139
1651149170000|2022-04-28 12:32:50|4234.47|4233.87|4235.22|4234.62|4235.22|4234.62|4234.47|4233.87|174
1651149180000|2022-04-28 12:33:00|4235.59|4234.99|4235.47|4234.87|4235.72|4235.12|4234.97|4234.37|165
1651149190000|2022-04-28 12:33:10|4235.22|4234.62|4235.22|4234.62|4235.72|4235.12|4235.22|4234.62|88
1651149200000|2022-04-28 12:33:20|4235.47|4234.87|4233.22|4232.62|4235.72|4235.12|4233.22|4232.62|304
1651149210000|2022-04-28 12:33:30|4232.72|4232.12|4234.22|4233.62|4234.47|4233.87|4232.72|4232.12|314
1651149220000|2022-04-28 12:33:40|4234.47|4233.87|4235.22|4234.62|4235.97|4235.37|4234.22|4233.62|543
1651149230000|2022-04-28 12:33:50|4234.72|4234.12|4235.22|4234.62|4235.22|4234.62|4233.97|4233.37|343
1651149240000|2022-04-28 12:34:00|4234.97|4234.37|4235.97|4235.37|4235.97|4235.37|4234.47|4233.87|369
1651149250000|2022-04-28 12:34:10|4235.72|4235.12|4234.97|4234.37|4235.97|4235.37|4234.97|4234.37|273
1651149260000|2022-04-28 12:34:20|4235.22|4234.62|4235.22|4234.62|4235.72|4235.12|4234.72|4234.12|266
1651149270000|2022-04-28 12:34:30|4235.47|4234.87|4234.59|4233.99|4235.47|4234.87|4234.47|4233.87|59
1651149280000|2022-04-28 12:34:40|4234.47|4233.87|4232.22|4231.62|4234.47|4233.87|4232.22|4231.62|266
1651149290000|2022-04-28 12:34:50|4232.47|4231.87|4233.22|4232.62|4233.47|4232.87|4232.22|4231.62|503
1651149300000|2022-04-28 12:35:00|4233.34|4232.74|4232.72|4232.12|4234.22|4233.62|4232.47|4231.87|366
1651149310000|2022-04-28 12:35:10|4232.97|4232.37|4233.22|4232.62|4233.47|4232.87|4232.47|4231.87|149
1651149320000|2022-04-28 12:35:20|4232.97|4232.37|4231.72|4231.12|4232.97|4232.37|4231.72|4231.12|280
1651149330000|2022-04-28 12:35:30|4231.97|4231.37|4232.47|4231.87|4232.47|4231.87|4231.47|4230.87|290
1651149340000|2022-04-28 12:35:40|4232.34|4231.74|4230.22|4229.62|4232.97|4232.37|4230.22|4229.62|611
1651149350000|2022-04-28 12:35:50|4229.97|4229.37|4229.97|4229.37|4230.22|4229.62|4229.47|4228.87|353
1651149360000|2022-04-28 12:36:00|4230.22|4229.62|4230.34|4229.74|4230.72|4230.12|4230.22|4229.62|264
1651149370000|2022-04-28 12:36:10|4230.22|4229.62|4231.47|4230.87|4231.47|4230.87|4230.22|4229.62|328
1651149380000|2022-04-28 12:36:20|4231.72|4231.12|4232.72|4232.12|4232.72|4232.12|4231.72|4231.12|306
1651149390000|2022-04-28 12:36:30|4232.47|4231.87|4233.47|4232.87|4233.47|4232.87|4232.47|4231.87|295
1651149400000|2022-04-28 12:36:40|4233.22|4232.62|4232.22|4231.62|4233.22|4232.62|4231.97|4231.37|201
1651149410000|2022-04-28 12:36:50|4232.47|4231.87|4232.47|4231.87|4232.72|4232.12|4232.22|4231.62|55
1651149420000|2022-04-28 12:37:00|4232.22|4231.62|4233.22|4232.62|4233.22|4232.62|4232.22|4231.62|89
1651149430000|2022-04-28 12:37:10|4233.47|4232.87|4234.59|4233.99|4234.59|4233.99|4233.47|4232.87|280
1651149440000|2022-04-28 12:37:20|4234.72|4234.12|4234.97|4234.37|4234.97|4234.37|4234.22|4233.62|148
1651149450000|2022-04-28 12:37:30|4235.09|4234.49|4234.97|4234.37|4235.47|4234.87|4234.97|4234.37|151
1651149460000|2022-04-28 12:37:40|4234.72|4234.12|4234.97|4234.37|4235.47|4234.87|4234.47|4233.87|415
1651149470000|2022-04-28 12:37:50|4235.22|4234.62|4235.22|4234.62|4235.47|4234.87|4235.22|4234.62|71
1651149480000|2022-04-28 12:38:00|4234.97|4234.37|4235.97|4235.37|4236.22|4235.62|4234.97|4234.37|194
1651149490000|2022-04-28 12:38:10|4236.09|4235.49|4236.22|4235.62|4236.34|4235.74|4235.97|4235.37|184
1651149500000|2022-04-28 12:38:20|4236.34|4235.74|4236.47|4235.87|4236.47|4235.87|4236.22|4235.62|221
1651149510000|2022-04-28 12:38:30|4236.72|4236.12|4236.72|4236.12|4236.72|4236.12|4236.47|4235.87|98
1651149520000|2022-04-28 12:38:40|4236.47|4235.87|4236.72|4236.12|4236.97|4236.37|4236.22|4235.62|230
1651149530000|2022-04-28 12:38:50|4236.97|4236.37|4236.72|4236.12|4237.22|4236.62|4236.47|4235.87|255
1651149540000|2022-04-28 12:39:00|4236.84|4236.24|4236.47|4235.87|4236.97|4236.37|4236.47|4235.87|87
1651149550000|2022-04-28 12:39:10|4236.34|4235.74|4236.47|4235.87|4236.72|4236.12|4236.22|4235.62|98
1651149560000|2022-04-28 12:39:20|4236.72|4236.12|4236.72|4236.12|4236.72|4236.12|4236.47|4235.87|37
1651149570000|2022-04-28 12:39:30|4236.97|4236.37|4236.72|4236.12|4236.97|4236.37|4236.47|4235.87|74
1651149580000|2022-04-28 12:39:40|4236.97|4236.37|4239.72|4239.12|4239.72|4239.12|4236.97|4236.37|808
1651149590000|2022-04-28 12:39:50|4240.22|4239.62|4239.22|4238.62|4240.72|4240.12|4239.22|4238.62|499
1651149600000|2022-04-28 12:40:00|4239.47|4238.87|4239.47|4238.87|4239.97|4239.37|4238.72|4238.12|601
1651149610000|2022-04-28 12:40:10|4238.97|4238.37|4239.47|4238.87|4239.72|4239.12|4238.97|4238.37|202
1651149620000|2022-04-28 12:40:20|4239.72|4239.12|4239.97|4239.37|4239.97|4239.37|4239.72|4239.12|214
1651149630000|2022-04-28 12:40:30|4240.09|4239.49|4239.97|4239.37|4240.22|4239.62|4239.47|4238.87|142
1651149640000|2022-04-28 12:40:40|4240.09|4239.49|4240.59|4239.99|4241.22|4240.62|4240.09|4239.49|160
1651149650000|2022-04-28 12:40:50|4240.72|4240.12|4240.47|4239.87|4241.22|4240.62|4240.47|4239.87|347
1651149660000|2022-04-28 12:41:00|4240.72|4240.12|4242.34|4241.74|4242.47|4241.87|4240.72|4240.12|376
1651149670000|2022-04-28 12:41:10|4242.47|4241.87|4242.72|4242.12|4242.72|4242.12|4241.72|4241.12|636
1651149680000|2022-04-28 12:41:20|4242.97|4242.37|4244.22|4243.62|4244.47|4243.87|4242.72|4242.12|691
1651149690000|2022-04-28 12:41:30|4244.47|4243.87|4244.97|4244.37|4245.22|4244.62|4244.47|4243.87|427
1651149700000|2022-04-28 12:41:40|4245.22|4244.62|4244.97|4244.37|4245.47|4244.87|4244.72|4244.12|662
1651149710000|2022-04-28 12:41:50|4245.09|4244.49|4245.47|4244.87|4245.72|4245.12|4244.97|4244.37|283
1651149720000|2022-04-28 12:42:00|4245.72|4245.12|4245.72|4245.12|4246.22|4245.62|4245.22|4244.62|436
1651149730000|2022-04-28 12:42:10|4245.47|4244.87|4244.47|4243.87|4245.47|4244.87|4244.47|4243.87|277
1651149740000|2022-04-28 12:42:20|4244.22|4243.62|4244.97|4244.37|4245.22|4244.62|4244.22|4243.62|287
1651149750000|2022-04-28 12:42:30|4245.22|4244.62|4243.97|4243.37|4245.22|4244.62|4243.97|4243.37|481
1651149760000|2022-04-28 12:42:40|4244.22|4243.62|4244.47|4243.87|4244.47|4243.87|4243.97|4243.37|36
1651149770000|2022-04-28 12:42:50|4244.72|4244.12|4244.72|4244.12|4244.84|4244.24|4244.72|4244.12|251
1651149780000|2022-04-28 12:43:00|4244.97|4244.37|4244.72|4244.12|4244.97|4244.37|4244.47|4243.87|178
1651149790000|2022-04-28 12:43:10|4244.34|4243.74|4243.97|4243.37|4244.34|4243.74|4243.97|4243.37|135
1651149800000|2022-04-28 12:43:20|4243.47|4242.87|4243.34|4242.74|4243.72|4243.12|4242.97|4242.37|266
1651149810000|2022-04-28 12:43:30|4243.22|4242.62|4243.22|4242.62|4243.47|4242.87|4242.97|4242.37|173
1651149820000|2022-04-28 12:43:40|4243.09|4242.49|4242.47|4241.87|4243.09|4242.49|4242.47|4241.87|93
1651149830000|2022-04-28 12:43:50|4241.97|4241.37|4241.97|4241.37|4242.22|4241.62|4241.47|4240.87|208
1651149840000|2022-04-28 12:44:00|4241.72|4241.12|4242.22|4241.62|4242.22|4241.62|4241.72|4241.12|138
1651149850000|2022-04-28 12:44:10|4242.09|4241.49|4241.47|4240.87|4242.09|4241.49|4241.47|4240.87|140
1651149860000|2022-04-28 12:44:20|4241.72|4241.12|4241.72|4241.12|4241.72|4241.12|4241.47|4240.87|79
1651149870000|2022-04-28 12:44:30|4241.22|4240.62|4241.72|4241.12|4241.97|4241.37|4240.97|4240.37|224
1651149880000|2022-04-28 12:44:40|4241.47|4240.87|4241.97|4241.37|4242.22|4241.62|4241.47|4240.87|159
1651149890000|2022-04-28 12:44:50|4242.22|4241.62|4242.22|4241.62|4242.47|4241.87|4241.97|4241.37|70
1651149900000|2022-04-28 12:45:00|4242.47|4241.87|4241.47|4240.87|4242.47|4241.87|4241.09|4240.49|307
1651149910000|2022-04-28 12:45:10|4241.72|4241.12|4241.47|4240.87|4241.72|4241.12|4240.97|4240.37|109
1651149920000|2022-04-28 12:45:20|4241.22|4240.62|4240.72|4240.12|4241.22|4240.62|4240.47|4239.87|210
1651149930000|2022-04-28 12:45:30|4240.47|4239.87|4240.97|4240.37|4240.97|4240.37|4240.47|4239.87|58
1651149940000|2022-04-28 12:45:40|4240.72|4240.12|4241.22|4240.62|4241.47|4240.87|4240.72|4240.12|109
1651149950000|2022-04-28 12:45:50|4240.72|4240.12|4240.72|4240.12|4240.72|4240.12|4240.22|4239.62|263
1651149960000|2022-04-28 12:46:00|4240.22|4239.62|4240.47|4239.87|4240.47|4239.87|4240.22|4239.62|135
1651149970000|2022-04-28 12:46:10|4240.72|4240.12|4241.47|4240.87|4241.72|4241.12|4240.72|4240.12|189
1651149980000|2022-04-28 12:46:20|4240.97|4240.37|4240.47|4239.87|4241.09|4240.49|4240.34|4239.74|74
1651149990000|2022-04-28 12:46:30|4240.22|4239.62|4239.72|4239.12|4240.22|4239.62|4239.47|4238.87|165
1651150000000|2022-04-28 12:46:40|4239.59|4238.99|4240.72|4240.12|4240.72|4240.12|4239.47|4238.87|101
1651150010000|2022-04-28 12:46:50|4240.97|4240.37|4240.84|4240.24|4240.97|4240.37|4240.47|4239.87|152
1651150020000|2022-04-28 12:47:00|4240.97|4240.37|4240.22|4239.62|4240.97|4240.37|4239.97|4239.37|150
1651150030000|2022-04-28 12:47:10|4240.47|4239.87|4239.97|4239.37|4240.47|4239.87|4239.72|4239.12|50
1651150040000|2022-04-28 12:47:20|4239.72|4239.12|4239.97|4239.37|4240.22|4239.62|4239.72|4239.12|56
1651150050000|2022-04-28 12:47:30|4239.72|4239.12|4240.22|4239.62|4240.22|4239.62|4239.72|4239.12|101
1651150060000|2022-04-28 12:47:40|4239.84|4239.24|4239.47|4238.87|4239.84|4239.24|4239.22|4238.62|234
1651150070000|2022-04-28 12:47:50|4239.72|4239.12|4238.47|4237.87|4239.97|4239.37|4238.47|4237.87|276
1651150080000|2022-04-28 12:48:00|4238.72|4238.12|4238.22|4237.62|4238.72|4238.12|4237.97|4237.37|141
1651150090000|2022-04-28 12:48:10|4238.47|4237.87|4238.72|4238.12|4238.72|4238.12|4238.22|4237.62|144
1651150100000|2022-04-28 12:48:20|4239.22|4238.62|4238.47|4237.87|4239.22|4238.62|4238.22|4237.62|143
1651150110000|2022-04-28 12:48:30|4238.22|4237.62|4237.97|4237.37|4238.22|4237.62|4237.97|4237.37|119
1651150120000|2022-04-28 12:48:40|4238.22|4237.62|4237.97|4237.37|4238.72|4238.12|4237.97|4237.37|188
1651150130000|2022-04-28 12:48:50|4237.72|4237.12|4237.47|4236.87|4237.72|4237.12|4237.22|4236.62|173
1651150140000|2022-04-28 12:49:00|4237.22|4236.62|4237.72|4237.12|4237.72|4237.12|4237.22|4236.62|227
1651150150000|2022-04-28 12:49:10|4237.47|4236.87|4236.97|4236.37|4237.72|4237.12|4236.72|4236.12|175
1651150160000|2022-04-28 12:49:20|4236.72|4236.12|4236.72|4236.12|4237.22|4236.62|4236.72|4236.12|76
1651150170000|2022-04-28 12:49:30|4236.47|4235.87|4236.22|4235.62|4236.97|4236.37|4235.97|4235.37|293
1651150180000|2022-04-28 12:49:40|4235.97|4235.37|4235.47|4234.87|4235.97|4235.37|4235.22|4234.62|260
1651150190000|2022-04-28 12:49:50|4235.22|4234.62|4235.22|4234.62|4235.47|4234.87|4235.22|4234.62|130
1651150200000|2022-04-28 12:50:00|4235.09|4234.49|4234.47|4233.87|4235.22|4234.62|4234.47|4233.87|185
1651150210000|2022-04-28 12:50:10|4234.72|4234.12|4234.47|4233.87|4234.72|4234.12|4234.22|4233.62|121
1651150220000|2022-04-28 12:50:20|4234.22|4233.62|4234.22|4233.62|4234.59|4233.99|4234.22|4233.62|152
1651150230000|2022-04-28 12:50:30|4233.97|4233.37|4234.22|4233.62|4234.22|4233.62|4233.72|4233.12|138
1651150240000|2022-04-28 12:50:40|4233.97|4233.37|4233.22|4232.62|4233.97|4233.37|4233.22|4232.62|147
1651150250000|2022-04-28 12:50:50|4232.97|4232.37|4232.72|4232.12|4232.97|4232.37|4232.72|4232.12|154
1651150260000|2022-04-28 12:51:00|4232.47|4231.87|4232.97|4232.37|4232.97|4232.37|4232.22|4231.62|501
1651150270000|2022-04-28 12:51:10|4233.47|4232.87|4232.47|4231.87|4233.47|4232.87|4232.47|4231.87|314
1651150280000|2022-04-28 12:51:20|4232.22|4231.62|4230.72|4230.12|4232.22|4231.62|4230.72|4230.12|414
1651150290000|2022-04-28 12:51:30|4230.97|4230.37|4230.22|4229.62|4230.97|4230.37|4229.97|4229.37|400
1651150300000|2022-04-28 12:51:40|4230.47|4229.87|4230.72|4230.12|4231.22|4230.62|4230.47|4229.87|325
1651150310000|2022-04-28 12:51:50|4230.47|4229.87|4230.72|4230.12|4230.72|4230.12|4230.22|4229.62|174
1651150320000|2022-04-28 12:52:00|4230.97|4230.37|4229.59|4228.99|4230.97|4230.37|4229.47|4228.87|404
1651150330000|2022-04-28 12:52:10|4229.47|4228.87|4229.97|4229.37|4230.22|4229.62|4229.47|4228.87|128
1651150340000|2022-04-28 12:52:20|4230.22|4229.62|4230.72|4230.12|4230.72|4230.12|4229.97|4229.37|114
1651150350000|2022-04-28 12:52:30|4230.97|4230.37|4230.72|4230.12|4230.97|4230.37|4230.22|4229.62|186
1651150360000|2022-04-28 12:52:40|4230.84|4230.24|4230.47|4229.87|4230.84|4230.24|4230.47|4229.87|107
1651150370000|2022-04-28 12:52:50|4230.22|4229.62|4228.97|4228.37|4230.22|4229.62|4228.97|4228.37|247
1651150380000|2022-04-28 12:53:00|4229.22|4228.62|4229.97|4229.37|4229.97|4229.37|4229.22|4228.62|165
1651150390000|2022-04-28 12:53:10|4229.22|4228.62|4228.22|4227.62|4229.22|4228.62|4227.97|4227.37|298
1651150400000|2022-04-28 12:53:20|4228.34|4227.74|4228.72|4228.12|4228.72|4228.12|4227.97|4227.37|195
1651150410000|2022-04-28 12:53:30|4228.84|4228.24|4227.47|4226.87|4228.84|4228.24|4227.47|4226.87|243
1651150420000|2022-04-28 12:53:40|4227.22|4226.62|4228.22|4227.62|4228.22|4227.62|4227.22|4226.62|339
1651150430000|2022-04-28 12:53:50|4228.47|4227.87|4228.72|4228.12|4228.97|4228.37|4228.22|4227.62|226
1651150440000|2022-04-28 12:54:00|4228.47|4227.87|4227.97|4227.37|4228.47|4227.87|4227.72|4227.12|283
1651150450000|2022-04-28 12:54:10|4227.84|4227.24|4228.22|4227.62|4228.22|4227.62|4227.72|4227.12|201
1651150460000|2022-04-28 12:54:20|4228.09|4227.49|4228.84|4228.24|4228.84|4228.24|4227.97|4227.37|147
1651150470000|2022-04-28 12:54:30|4228.97|4228.37|4229.22|4228.62|4229.22|4228.62|4228.72|4228.12|66
1651150480000|2022-04-28 12:54:40|4229.09|4228.49|4229.22|4228.62|4229.47|4228.87|4229.09|4228.49|177
1651150490000|2022-04-28 12:54:50|4228.97|4228.37|4228.97|4228.37|4229.47|4228.87|4228.72|4228.12|128
1651150500000|2022-04-28 12:55:00|4228.72|4228.12|4228.47|4227.87|4229.22|4228.62|4228.47|4227.87|181
1651150510000|2022-04-28 12:55:10|4228.34|4227.74|4228.72|4228.12|4228.97|4228.37|4228.22|4227.62|135
1651150520000|2022-04-28 12:55:20|4228.84|4228.24|4228.22|4227.62|4228.84|4228.24|4228.22|4227.62|106
1651150530000|2022-04-28 12:55:30|4228.09|4227.49|4227.47|4226.87|4228.09|4227.49|4227.47|4226.87|192
1651150540000|2022-04-28 12:55:40|4227.22|4226.62|4227.97|4227.37|4227.97|4227.37|4227.09|4226.49|228
1651150550000|2022-04-28 12:55:50|4227.72|4227.12|4227.47|4226.87|4227.72|4227.12|4226.47|4225.87|274
1651150560000|2022-04-28 12:56:00|4227.72|4227.12|4228.47|4227.87|4228.47|4227.87|4227.47|4226.87|163
1651150570000|2022-04-28 12:56:10|4228.22|4227.62|4228.47|4227.87|4228.47|4227.87|4228.22|4227.62|94
1651150580000|2022-04-28 12:56:20|4228.59|4227.99|4228.97|4228.37|4228.97|4228.37|4228.59|4227.99|117
1651150590000|2022-04-28 12:56:30|4229.22|4228.62|4228.97|4228.37|4229.22|4228.62|4228.97|4228.37|129
1651150600000|2022-04-28 12:56:40|4229.22|4228.62|4230.72|4230.12|4230.72|4230.12|4228.97|4228.37|495
1651150610000|2022-04-28 12:56:50|4230.84|4230.24|4230.22|4229.62|4230.97|4230.37|4230.22|4229.62|197
1651150620000|2022-04-28 12:57:00|4230.47|4229.87|4230.22|4229.62|4230.72|4230.12|4230.22|4229.62|88
1651150630000|2022-04-28 12:57:10|4229.97|4229.37|4229.72|4229.12|4229.97|4229.37|4229.72|4229.12|114
1651150640000|2022-04-28 12:57:20|4229.47|4228.87|4229.47|4228.87|4229.47|4228.87|4229.09|4228.49|91
1651150650000|2022-04-28 12:57:30|4229.59|4228.99|4230.09|4229.49|4230.09|4229.49|4229.47|4228.87|84
1651150660000|2022-04-28 12:57:40|4230.22|4229.62|4229.72|4229.12|4230.22|4229.62|4229.22|4228.62|74
1651150670000|2022-04-28 12:57:50|4229.59|4228.99|4230.34|4229.74|4230.34|4229.74|4229.59|4228.99|63
1651150680000|2022-04-28 12:58:00|4230.22|4229.62|4229.47|4228.87|4230.22|4229.62|4229.47|4228.87|67
1651150690000|2022-04-28 12:58:10|4229.34|4228.74|4229.22|4228.62|4229.72|4229.12|4229.22|4228.62|84
1651150700000|2022-04-28 12:58:20|4229.47|4228.87|4229.47|4228.87|4229.97|4229.37|4229.47|4228.87|47
1651150710000|2022-04-28 12:58:30|4229.59|4228.99|4230.09|4229.49|4230.22|4229.62|4229.47|4228.87|49
1651150720000|2022-04-28 12:58:40|4230.22|4229.62|4230.47|4229.87|4230.47|4229.87|4229.97|4229.37|94
1651150730000|2022-04-28 12:58:50|4230.22|4229.62|4230.22|4229.62|4230.22|4229.62|4229.97|4229.37|97
1651150740000|2022-04-28 12:59:00|4229.97|4229.37|4229.97|4229.37|4230.47|4229.87|4229.97|4229.37|87
1651150750000|2022-04-28 12:59:10|4230.09|4229.49|4230.47|4229.87|4230.72|4230.12|4229.97|4229.37|112
1651150760000|2022-04-28 12:59:20|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|4230.72|4230.12|34
1651150770000|2022-04-28 12:59:30|4230.47|4229.87|4230.97|4230.37|4231.22|4230.62|4230.47|4229.87|555
1651150780000|2022-04-28 12:59:40|4231.09|4230.49|4230.97|4230.37|4231.09|4230.49|4230.72|4230.12|166
1651150790000|2022-04-28 12:59:50|4231.09|4230.49|4231.22|4230.62|4231.22|4230.62|4230.72|4230.12|118
1651150800000|2022-04-28 13:00:00|4230.72|4230.12|4230.22|4229.62|4230.72|4230.12|4229.47|4228.87|638
1651150810000|2022-04-28 13:00:10|4230.47|4229.87|4230.47|4229.87|4230.97|4230.37|4230.22|4229.62|170
1651150820000|2022-04-28 13:00:20|4230.22|4229.62|4229.97|4229.37|4230.22|4229.62|4228.97|4228.37|204
1651150830000|2022-04-28 13:00:30|4229.72|4229.12|4230.72|4230.12|4230.72|4230.12|4229.72|4229.12|201
1651150840000|2022-04-28 13:00:40|4230.97|4230.37|4231.72|4231.12|4231.72|4231.12|4230.72|4230.12|138
1651150850000|2022-04-28 13:00:50|4231.84|4231.24|4232.22|4231.62|4232.22|4231.62|4231.72|4231.12|212
1651150860000|2022-04-28 13:01:00|4232.34|4231.74|4232.97|4232.37|4233.22|4232.62|4232.22|4231.62|346
1651150870000|2022-04-28 13:01:10|4233.22|4232.62|4232.97|4232.37|4233.22|4232.62|4232.72|4232.12|95
1651150880000|2022-04-28 13:01:20|4233.22|4232.62|4232.97|4232.37|4233.47|4232.87|4232.97|4232.37|98
1651150890000|2022-04-28 13:01:30|4232.72|4232.12|4232.72|4232.12|4232.97|4232.37|4232.47|4231.87|152
1651150900000|2022-04-28 13:01:40|4232.47|4231.87|4232.22|4231.62|4232.72|4232.12|4231.97|4231.37|110
1651150910000|2022-04-28 13:01:50|4232.47|4231.87|4232.47|4231.87|4232.97|4232.37|4232.47|4231.87|126
1651150920000|2022-04-28 13:02:00|4232.72|4232.12|4233.47|4232.87|4233.47|4232.87|4232.47|4231.87|108
1651150930000|2022-04-28 13:02:10|4233.72|4233.12|4233.97|4233.37|4234.22|4233.62|4233.72|4233.12|196
1651150940000|2022-04-28 13:02:20|4233.72|4233.12|4233.97|4233.37|4234.22|4233.62|4233.72|4233.12|209
1651150950000|2022-04-28 13:02:30|4233.84|4233.24|4234.47|4233.87|4234.47|4233.87|4233.59|4232.99|126
1651150960000|2022-04-28 13:02:40|4234.22|4233.62|4233.72|4233.12|4234.22|4233.62|4233.72|4233.12|120
1651150970000|2022-04-28 13:02:50|4233.97|4233.37|4233.72|4233.12|4233.97|4233.37|4233.47|4232.87|147
1651150980000|2022-04-28 13:03:00|4233.97|4233.37|4232.72|4232.12|4233.97|4233.37|4232.72|4232.12|342
1651150990000|2022-04-28 13:03:10|4232.97|4232.37|4233.72|4233.12|4233.72|4233.12|4232.97|4232.37|121
1651151000000|2022-04-28 13:03:20|4233.59|4232.99|4233.97|4233.37|4233.97|4233.37|4233.59|4232.99|96
1651151010000|2022-04-28 13:03:30|4233.72|4233.12|4232.97|4232.37|4233.72|4233.12|4232.97|4232.37|122
1651151020000|2022-04-28 13:03:40|4232.72|4232.12|4232.97|4232.37|4232.97|4232.37|4232.72|4232.12|68
1651151030000|2022-04-28 13:03:50|4233.22|4232.62|4233.22|4232.62|4233.22|4232.62|4232.97|4232.37|64
1651151040000|2022-04-28 13:04:00|4233.09|4232.49|4233.72|4233.12|4233.72|4233.12|4233.09|4232.49|92
1651151050000|2022-04-28 13:04:10|4233.47|4232.87|4233.09|4232.49|4233.47|4232.87|4232.97|4232.37|71
1651151060000|2022-04-28 13:04:20|4233.22|4232.62|4232.47|4231.87|4233.22|4232.62|4232.22|4231.62|73
1651151070000|2022-04-28 13:04:30|4231.97|4231.37|4232.22|4231.62|4232.22|4231.62|4231.72|4231.12|132
1651151080000|2022-04-28 13:04:40|4232.47|4231.87|4231.72|4231.12|4232.47|4231.87|4231.72|4231.12|94
1651151090000|2022-04-28 13:04:50|4231.84|4231.24|4231.47|4230.87|4231.84|4231.24|4231.47|4230.87|120
1651151100000|2022-04-28 13:05:00|4231.34|4230.74|4231.97|4231.37|4232.09|4231.49|4231.22|4230.62|180
1651151110000|2022-04-28 13:05:10|4232.22|4231.62|4231.72|4231.12|4232.47|4231.87|4231.72|4231.12|67
1651151120000|2022-04-28 13:05:20|4231.97|4231.37|4232.97|4232.37|4232.97|4232.37|4231.97|4231.37|100
1651151130000|2022-04-28 13:05:30|4233.22|4232.62|4233.47|4232.87|4233.47|4232.87|4233.22|4232.62|211
1651151140000|2022-04-28 13:05:40|4233.34|4232.74|4233.72|4233.12|4233.72|4233.12|4233.34|4232.74|100
1651151150000|2022-04-28 13:05:50|4233.47|4232.87|4233.84|4233.24|4233.97|4233.37|4233.47|4232.87|96
1651151160000|2022-04-28 13:06:00|4233.97|4233.37|4233.72|4233.12|4233.97|4233.37|4233.47|4232.87|150
1651151170000|2022-04-28 13:06:10|4233.84|4233.24|4234.72|4234.12|4234.72|4234.12|4233.72|4233.12|325
1651151180000|2022-04-28 13:06:20|4234.97|4234.37|4234.97|4234.37|4235.22|4234.62|4234.47|4233.87|157
1651151190000|2022-04-28 13:06:30|4235.22|4234.62|4235.72|4235.12|4235.97|4235.37|4234.97|4234.37|412
1651151200000|2022-04-28 13:06:40|4235.47|4234.87|4235.72|4235.12|4235.97|4235.37|4235.47|4234.87|169
1651151210000|2022-04-28 13:06:50|4235.47|4234.87|4234.47|4233.87|4235.47|4234.87|4234.47|4233.87|168
1651151220000|2022-04-28 13:07:00|4234.34|4233.74|4235.72|4235.12|4235.72|4235.12|4234.22|4233.62|177
1651151230000|2022-04-28 13:07:10|4235.97|4235.37|4235.97|4235.37|4236.22|4235.62|4235.72|4235.12|216
1651151240000|2022-04-28 13:07:20|4236.22|4235.62|4235.47|4234.87|4236.22|4235.62|4235.34|4234.74|163
1651151250000|2022-04-28 13:07:30|4235.72|4235.12|4234.97|4234.37|4235.97|4235.37|4234.72|4234.12|159
1651151260000|2022-04-28 13:07:40|4234.72|4234.12|4235.47|4234.87|4235.47|4234.87|4234.47|4233.87|121
1651151270000|2022-04-28 13:07:50|4235.22|4234.62|4235.72|4235.12|4235.97|4235.37|4235.22|4234.62|89
1651151280000|2022-04-28 13:08:00|4235.97|4235.37|4235.47|4234.87|4236.22|4235.62|4235.47|4234.87|160
1651151290000|2022-04-28 13:08:10|4235.22|4234.62|4234.72|4234.12|4235.22|4234.62|4234.47|4233.87|123
1651151300000|2022-04-28 13:08:20|4234.97|4234.37|4234.72|4234.12|4235.22|4234.62|4234.47|4233.87|98
1651151310000|2022-04-28 13:08:30|4234.97|4234.37|4234.97|4234.37|4234.97|4234.37|4234.84|4234.24|42
1651151320000|2022-04-28 13:08:40|4235.22|4234.62|4234.97|4234.37|4235.22|4234.62|4234.72|4234.12|31
1651151330000|2022-04-28 13:08:50|4235.22|4234.62|4235.34|4234.74|4235.47|4234.87|4234.97|4234.37|74
1651151340000|2022-04-28 13:09:00|4235.22|4234.62|4234.97|4234.37|4235.47|4234.87|4234.97|4234.37|90
1651151350000|2022-04-28 13:09:10|4235.47|4234.87|4235.72|4235.12|4235.97|4235.37|4235.34|4234.74|117
1651151360000|2022-04-28 13:09:20|4235.47|4234.87|4234.47|4233.87|4235.47|4234.87|4234.47|4233.87|49
1651151370000|2022-04-28 13:09:30|4234.22|4233.62|4234.47|4233.87|4234.47|4233.87|4234.22|4233.62|66
1651151380000|2022-04-28 13:09:40|4234.72|4234.12|4235.47|4234.87|4235.47|4234.87|4234.72|4234.12|102
1651151390000|2022-04-28 13:09:50|4235.72|4235.12|4235.72|4235.12|4235.84|4235.24|4235.47|4234.87|84
1651151400000|2022-04-28 13:10:00|4235.47|4234.87|4234.97|4234.37|4235.47|4234.87|4234.97|4234.37|119
1651151410000|2022-04-28 13:10:10|4234.72|4234.12|4234.97|4234.37|4234.97|4234.37|4234.47|4233.87|73
1651151420000|2022-04-28 13:10:20|4234.84|4234.24|4234.34|4233.74|4234.84|4234.24|4234.22|4233.62|65
1651151430000|2022-04-28 13:10:30|4234.47|4233.87|4234.72|4234.12|4234.72|4234.12|4234.47|4233.87|48
1651151440000|2022-04-28 13:10:40|4234.47|4233.87|4233.97|4233.37|4234.72|4234.12|4233.97|4233.37|185
1651151450000|2022-04-28 13:10:50|4233.72|4233.12|4233.72|4233.12|4233.97|4233.37|4233.47|4232.87|188
1651151460000|2022-04-28 13:11:00|4233.59|4232.99|4234.22|4233.62|4234.34|4233.74|4233.22|4232.62|242
1651151470000|2022-04-28 13:11:10|4234.47|4233.87|4233.72|4233.12|4234.47|4233.87|4233.72|4233.12|162
1651151480000|2022-04-28 13:11:20|4233.97|4233.37|4233.97|4233.37|4234.22|4233.62|4233.72|4233.12|162
1651151490000|2022-04-28 13:11:30|4233.84|4233.24|4234.22|4233.62|4234.22|4233.62|4233.84|4233.24|66
1651151500000|2022-04-28 13:11:40|4234.09|4233.49|4233.72|4233.12|4234.09|4233.49|4233.72|4233.12|28
1651151510000|2022-04-28 13:11:50|4233.47|4232.87|4233.72|4233.12|4233.72|4233.12|4233.47|4232.87|44
1651151520000|2022-04-28 13:12:00|4233.47|4232.87|4234.22|4233.62|4234.22|4233.62|4233.47|4232.87|79
1651151530000|2022-04-28 13:12:10|4234.34|4233.74|4234.47|4233.87|4234.47|4233.87|4234.22|4233.62|37
1651151540000|2022-04-28 13:12:20|4234.34|4233.74|4234.72|4234.12|4234.84|4234.24|4234.22|4233.62|169
1651151550000|2022-04-28 13:12:30|4234.97|4234.37|4234.97|4234.37|4235.22|4234.62|4234.22|4233.62|131
1651151560000|2022-04-28 13:12:40|4235.09|4234.49|4235.22|4234.62|4235.47|4234.87|4234.97|4234.37|91
1651151570000|2022-04-28 13:12:50|4235.47|4234.87|4235.72|4235.12|4235.84|4235.24|4235.47|4234.87|126
1651151580000|2022-04-28 13:13:00|4235.84|4235.24|4235.22|4234.62|4235.84|4235.24|4235.22|4234.62|75
1651151590000|2022-04-28 13:13:10|4234.72|4234.12|4234.72|4234.12|4235.09|4234.49|4234.72|4234.12|100
1651151600000|2022-04-28 13:13:20|4234.47|4233.87|4234.34|4233.74|4234.59|4233.99|4234.34|4233.74|48
1651151610000|2022-04-28 13:13:30|4234.22|4233.62|4234.22|4233.62|4234.47|4233.87|4233.97|4233.37|71
1651151620000|2022-04-28 13:13:40|4234.47|4233.87|4233.97|4233.37|4234.47|4233.87|4233.97|4233.37|62
1651151630000|2022-04-28 13:13:50|4233.72|4233.12|4233.72|4233.12|4233.72|4233.12|4233.47|4232.87|188
1651151640000|2022-04-28 13:14:00|4233.59|4232.99|4232.97|4232.37|4233.72|4233.12|4232.97|4232.37|117
1651151650000|2022-04-28 13:14:10|4232.72|4232.12|4232.97|4232.37|4233.09|4232.49|4232.22|4231.62|250
1651151660000|2022-04-28 13:14:20|4232.84|4232.24|4232.97|4232.37|4232.97|4232.37|4232.72|4232.12|92
1651151670000|2022-04-28 13:14:30|4232.72|4232.12|4232.72|4232.12|4232.72|4232.12|4232.47|4231.87|113
1651151680000|2022-04-28 13:14:40|4232.47|4231.87|4232.72|4232.12|4232.97|4232.37|4232.34|4231.74|125
1651151690000|2022-04-28 13:14:50|4232.47|4231.87|4232.47|4231.87|4232.47|4231.87|4232.22|4231.62|92
1651151700000|2022-04-28 13:15:00|4232.22|4231.62|4232.47|4231.87|4232.72|4232.12|4232.22|4231.62|161
1651151710000|2022-04-28 13:15:10|4232.22|4231.62|4232.97|4232.37|4232.97|4232.37|4232.22|4231.62|99
1651151720000|2022-04-28 13:15:20|4233.22|4232.62|4232.72|4232.12|4233.47|4232.87|4232.72|4232.12|191
1651151730000|2022-04-28 13:15:30|4232.97|4232.37|4232.72|4232.12|4232.97|4232.37|4232.22|4231.62|143
1651151740000|2022-04-28 13:15:40|4232.47|4231.87|4232.97|4232.37|4232.97|4232.37|4232.47|4231.87|171
1651151750000|2022-04-28 13:15:50|4232.72|4232.12|4231.97|4231.37|4232.84|4232.24|4231.97|4231.37|128
1651151760000|2022-04-28 13:16:00|4231.72|4231.12|4232.22|4231.62|4232.22|4231.62|4231.22|4230.62|302
1651151770000|2022-04-28 13:16:10|4232.09|4231.49|4233.47|4232.87|4233.72|4233.12|4231.97|4231.37|219
1651151780000|2022-04-28 13:16:20|4233.22|4232.62|4233.97|4233.37|4233.97|4233.37|4233.22|4232.62|85
1651151790000|2022-04-28 13:16:30|4233.84|4233.24|4235.22|4234.62|4235.47|4234.87|4233.72|4233.12|245
1651151800000|2022-04-28 13:16:40|4235.34|4234.74|4234.97|4234.37|4235.47|4234.87|4234.97|4234.37|89
1651151810000|2022-04-28 13:16:50|4234.84|4234.24|4234.22|4233.62|4235.22|4234.62|4234.22|4233.62|106
1651151820000|2022-04-28 13:17:00|4234.47|4233.87|4235.22|4234.62|4235.47|4234.87|4234.47|4233.87|116
1651151830000|2022-04-28 13:17:10|4235.47|4234.87|4235.47|4234.87|4235.72|4235.12|4235.22|4234.62|161
1651151840000|2022-04-28 13:17:20|4235.22|4234.62|4235.47|4234.87|4235.72|4235.12|4235.22|4234.62|87
1651151850000|2022-04-28 13:17:30|4235.22|4234.62|4235.47|4234.87|4235.72|4235.12|4235.22|4234.62|76
1651151860000|2022-04-28 13:17:40|4235.72|4235.12|4235.47|4234.87|4235.72|4235.12|4235.22|4234.62|75
1651151870000|2022-04-28 13:17:50|4235.59|4234.99|4235.97|4235.37|4235.97|4235.37|4235.59|4234.99|46
1651151880000|2022-04-28 13:18:00|4236.22|4235.62|4237.22|4236.62|4237.47|4236.87|4236.22|4235.62|401
1651151890000|2022-04-28 13:18:10|4237.47|4236.87|4237.47|4236.87|4237.97|4237.37|4237.34|4236.74|277
1651151900000|2022-04-28 13:18:20|4237.22|4236.62|4237.47|4236.87|4237.47|4236.87|4237.22|4236.62|89
1651151910000|2022-04-28 13:18:30|4237.22|4236.62|4237.22|4236.62|4237.72|4237.12|4237.22|4236.62|129
1651151920000|2022-04-28 13:18:40|4236.97|4236.37|4237.22|4236.62|4237.34|4236.74|4236.97|4236.37|107
1651151930000|2022-04-28 13:18:50|4237.47|4236.87|4236.97|4236.37|4237.47|4236.87|4236.97|4236.37|150
1651151940000|2022-04-28 13:19:00|4237.09|4236.49|4237.97|4237.37|4237.97|4237.37|4237.09|4236.49|201
1651151950000|2022-04-28 13:19:10|4237.72|4237.12|4237.47|4236.87|4237.84|4237.24|4237.22|4236.62|115
1651151960000|2022-04-28 13:19:20|4237.22|4236.62|4237.47|4236.87|4237.47|4236.87|4237.22|4236.62|57
1651151970000|2022-04-28 13:19:30|4237.22|4236.62|4237.22|4236.62|4237.72|4237.12|4237.22|4236.62|90
1651151980000|2022-04-28 13:19:40|4237.47|4236.87|4237.22|4236.62|4237.47|4236.87|4237.22|4236.62|90
1651151990000|2022-04-28 13:19:50|4237.09|4236.49|4236.97|4236.37|4237.22|4236.62|4236.97|4236.37|138
1651152000000|2022-04-28 13:20:00|4237.22|4236.62|4237.72|4237.12|4237.72|4237.12|4237.09|4236.49|123
1651152010000|2022-04-28 13:20:10|4237.47|4236.87|4236.72|4236.12|4237.47|4236.87|4236.72|4236.12|75
1651152020000|2022-04-28 13:20:20|4236.47|4235.87|4237.22|4236.62|4237.47|4236.87|4236.47|4235.87|96
1651152030000|2022-04-28 13:20:30|4237.47|4236.87|4237.72|4237.12|4237.97|4237.37|4237.47|4236.87|160
1651152040000|2022-04-28 13:20:40|4237.84|4237.24|4236.47|4235.87|4237.84|4237.24|4236.47|4235.87|90
1651152050000|2022-04-28 13:20:50|4236.59|4235.99|4236.97|4236.37|4236.97|4236.37|4236.47|4235.87|44
1651152060000|2022-04-28 13:21:00|4237.22|4236.62|4237.22|4236.62|4237.72|4237.12|4236.97|4236.37|184
1651152070000|2022-04-28 13:21:10|4237.34|4236.74|4237.47|4236.87|4237.47|4236.87|4237.22|4236.62|56
1651152080000|2022-04-28 13:21:20|4237.34|4236.74|4237.72|4237.12|4237.72|4237.12|4237.22|4236.62|88
1651152090000|2022-04-28 13:21:30|4237.59|4236.99|4238.47|4237.87|4238.97|4238.37|4237.59|4236.99|393
1651152100000|2022-04-28 13:21:40|4238.34|4237.74|4238.47|4237.87|4239.22|4238.62|4238.22|4237.62|520
1651152110000|2022-04-28 13:21:50|4238.22|4237.62|4238.22|4237.62|4238.22|4237.62|4237.72|4237.12|181
1651152120000|2022-04-28 13:22:00|4237.97|4237.37|4237.72|4237.12|4237.97|4237.37|4237.47|4236.87|123
1651152130000|2022-04-28 13:22:10|4237.59|4236.99|4237.47|4236.87|4237.72|4237.12|4237.22|4236.62|90
1651152140000|2022-04-28 13:22:20|4237.72|4237.12|4237.47|4236.87|4237.97|4237.37|4237.22|4236.62|118
1651152150000|2022-04-28 13:22:30|4237.59|4236.99|4238.22|4237.62|4238.34|4237.74|4237.59|4236.99|88
1651152160000|2022-04-28 13:22:40|4238.34|4237.74|4238.72|4238.12|4238.72|4238.12|4238.22|4237.62|96
1651152170000|2022-04-28 13:22:50|4238.47|4237.87|4238.22|4237.62|4238.47|4237.87|4238.22|4237.62|39
1651152180000|2022-04-28 13:23:00|4237.97|4237.37|4238.22|4237.62|4238.22|4237.62|4237.97|4237.37|55
1651152190000|2022-04-28 13:23:10|4237.97|4237.37|4238.09|4237.49|4238.09|4237.49|4237.72|4237.12|70
1651152200000|2022-04-28 13:23:20|4237.97|4237.37|4238.47|4237.87|4238.72|4238.12|4237.97|4237.37|153
1651152210000|2022-04-28 13:23:30|4238.22|4237.62|4237.97|4237.37|4238.47|4237.87|4237.72|4237.12|74
1651152220000|2022-04-28 13:23:40|4237.84|4237.24|4237.72|4237.12|4237.84|4237.24|4237.47|4236.87|108
1651152230000|2022-04-28 13:23:50|4237.97|4237.37|4237.72|4237.12|4238.22|4237.62|4237.47|4236.87|89
1651152240000|2022-04-28 13:24:00|4237.84|4237.24|4237.72|4237.12|4237.97|4237.37|4237.47|4236.87|142
1651152250000|2022-04-28 13:24:10|4237.84|4237.24|4237.47|4236.87|4237.84|4237.24|4237.47|4236.87|25
1651152260000|2022-04-28 13:24:20|4237.22|4236.62|4237.47|4236.87|4237.47|4236.87|4237.22|4236.62|26
1651152270000|2022-04-28 13:24:30|4237.22|4236.62|4237.34|4236.74|4237.47|4236.87|4237.22|4236.62|152
1651152280000|2022-04-28 13:24:40|4237.47|4236.87|4237.72|4237.12|4237.97|4237.37|4237.47|4236.87|168
1651152290000|2022-04-28 13:24:50|4237.47|4236.87|4237.72|4237.12|4237.97|4237.37|4237.47|4236.87|53
1651152300000|2022-04-28 13:25:00|4237.47|4236.87|4236.72|4236.12|4237.47|4236.87|4236.72|4236.12|232
1651152310000|2022-04-28 13:25:10|4236.47|4235.87|4236.97|4236.37|4237.22|4236.62|4235.97|4235.37|287
1651152320000|2022-04-28 13:25:20|4237.22|4236.62|4237.97|4237.37|4238.22|4237.62|4236.97|4236.37|227
1651152330000|2022-04-28 13:25:30|4238.09|4237.49|4237.97|4237.37|4238.22|4237.62|4237.72|4237.12|128
1651152340000|2022-04-28 13:25:40|4237.72|4237.12|4237.47|4236.87|4237.72|4237.12|4237.34|4236.74|121
1651152350000|2022-04-28 13:25:50|4237.34|4236.74|4237.47|4236.87|4237.47|4236.87|4237.22|4236.62|25
1651152360000|2022-04-28 13:26:00|4237.59|4236.99|4236.97|4236.37|4237.59|4236.99|4236.72|4236.12|121
1651152370000|2022-04-28 13:26:10|4237.09|4236.49|4236.72|4236.12|4237.22|4236.62|4236.72|4236.12|225
1651152380000|2022-04-28 13:26:20|4236.97|4236.37|4236.47|4235.87|4236.97|4236.37|4236.22|4235.62|162
1651152390000|2022-04-28 13:26:30|4236.72|4236.12|4236.72|4236.12|4237.22|4236.62|4236.59|4235.99|188
1651152400000|2022-04-28 13:26:40|4236.97|4236.37|4236.47|4235.87|4236.97|4236.37|4236.47|4235.87|234
1651152410000|2022-04-28 13:26:50|4236.22|4235.62|4235.72|4235.12|4236.22|4235.62|4235.72|4235.12|298
1651152420000|2022-04-28 13:27:00|4235.97|4235.37|4235.72|4235.12|4235.97|4235.37|4235.72|4235.12|193
1651152430000|2022-04-28 13:27:10|4235.47|4234.87|4235.47|4234.87|4235.72|4235.12|4235.47|4234.87|352
1651152440000|2022-04-28 13:27:20|4235.34|4234.74|4234.72|4234.12|4235.34|4234.74|4234.72|4234.12|235
1651152450000|2022-04-28 13:27:30|4235.22|4234.62|4235.97|4235.37|4236.22|4235.62|4235.22|4234.62|335
1651152460000|2022-04-28 13:27:40|4235.47|4234.87|4235.72|4235.12|4235.72|4235.12|4235.47|4234.87|354
1651152470000|2022-04-28 13:27:50|4235.59|4234.99|4235.72|4235.12|4235.97|4235.37|4235.22|4234.62|154
1651152480000|2022-04-28 13:28:00|4235.22|4234.62|4233.72|4233.12|4235.47|4234.87|4233.72|4233.12|807
1651152490000|2022-04-28 13:28:10|4233.97|4233.37|4234.34|4233.74|4234.47|4233.87|4233.97|4233.37|246
1651152500000|2022-04-28 13:28:20|4234.22|4233.62|4234.22|4233.62|4234.47|4233.87|4233.97|4233.37|183
1651152510000|2022-04-28 13:28:30|4234.47|4233.87|4233.72|4233.12|4234.47|4233.87|4233.72|4233.12|237
1651152520000|2022-04-28 13:28:40|4233.22|4232.62|4232.97|4232.37|4233.47|4232.87|4232.97|4232.37|449
1651152530000|2022-04-28 13:28:50|4233.09|4232.49|4234.47|4233.87|4234.72|4234.12|4233.09|4232.49|376
1651152540000|2022-04-28 13:29:00|4234.22|4233.62|4233.72|4233.12|4234.47|4233.87|4233.47|4232.87|177
1651152550000|2022-04-28 13:29:10|4233.47|4232.87|4233.97|4233.37|4234.22|4233.62|4233.47|4232.87|192
1651152560000|2022-04-28 13:29:20|4233.72|4233.12|4234.22|4233.62|4234.22|4233.62|4233.72|4233.12|97
1651152570000|2022-04-28 13:29:30|4234.47|4233.87|4234.72|4234.12|4235.22|4234.62|4234.22|4233.62|487
1651152580000|2022-04-28 13:29:40|4233.97|4233.37|4234.59|4233.99|4234.97|4234.37|4233.72|4233.12|543
1651152590000|2022-04-28 13:29:50|4234.72|4234.12|4235.47|4234.87|4235.97|4235.37|4234.72|4234.12|696
1651152600000|2022-04-28 13:30:00|4235.37|4234.97|4237.87|4237.47|4238.12|4237.72|4234.62|4234.22|2804
1651152610000|2022-04-28 13:30:10|4238.12|4237.72|4241.87|4241.47|4241.87|4241.47|4238.12|4237.72|2561
1651152620000|2022-04-28 13:30:20|4242.12|4241.72|4240.37|4239.97|4242.12|4241.72|4240.12|4239.72|1486
1651152630000|2022-04-28 13:30:30|4240.12|4239.72|4240.62|4240.22|4241.37|4240.97|4239.87|4239.47|1093
1651152640000|2022-04-28 13:30:40|4240.87|4240.47|4238.87|4238.47|4240.87|4240.47|4238.87|4238.47|982
1651152650000|2022-04-28 13:30:50|4239.12|4238.72|4240.62|4240.22|4240.87|4240.47|4238.12|4237.72|1100
1651152660000|2022-04-28 13:31:00|4240.87|4240.47|4241.87|4241.47|4243.37|4242.97|4240.87|4240.47|2051
1651152670000|2022-04-28 13:31:10|4242.12|4241.72|4241.74|4241.34|4242.24|4241.84|4240.87|4240.47|1598
1651152680000|2022-04-28 13:31:20|4241.87|4241.47|4239.87|4239.47|4241.87|4241.47|4239.12|4238.72|1422
1651152690000|2022-04-28 13:31:30|4239.62|4239.22|4238.12|4237.72|4239.62|4239.22|4235.87|4235.47|1446
1651152700000|2022-04-28 13:31:40|4238.37|4237.97|4239.87|4239.47|4240.12|4239.72|4238.37|4237.97|1226
1651152710000|2022-04-28 13:31:50|4239.37|4238.97|4234.87|4234.47|4239.62|4239.22|4234.87|4234.47|1818
1651152720000|2022-04-28 13:32:00|4234.62|4234.22|4233.87|4233.47|4235.37|4234.97|4233.62|4233.22|1670
1651152730000|2022-04-28 13:32:10|4234.12|4233.72|4229.87|4229.47|4234.12|4233.72|4229.62|4229.22|1945
1651152740000|2022-04-28 13:32:20|4229.99|4229.59|4232.87|4232.47|4233.12|4232.72|4229.99|4229.59|1160
1651152750000|2022-04-28 13:32:30|4233.37|4232.97|4229.87|4229.47|4233.37|4232.97|4229.74|4229.34|808
1651152760000|2022-04-28 13:32:40|4229.62|4229.22|4228.12|4227.72|4229.87|4229.47|4228.12|4227.72|1007
1651152770000|2022-04-28 13:32:50|4227.62|4227.22|4224.87|4224.47|4227.62|4227.22|4224.62|4224.22|1801
1651152780000|2022-04-28 13:33:00|4225.37|4224.97|4225.37|4224.97|4226.12|4225.72|4224.87|4224.47|1850
1651152790000|2022-04-28 13:33:10|4226.12|4225.72|4227.87|4227.47|4228.12|4227.72|4225.62|4225.22|1252
1651152800000|2022-04-28 13:33:20|4228.24|4227.84|4229.62|4229.22|4230.24|4229.84|4228.12|4227.72|1448
1651152810000|2022-04-28 13:33:30|4229.37|4228.97|4227.37|4226.97|4229.62|4229.22|4227.37|4226.97|836
1651152820000|2022-04-28 13:33:40|4227.62|4227.22|4226.24|4225.84|4227.62|4227.22|4226.24|4225.84|892
1651152830000|2022-04-28 13:33:50|4225.87|4225.47|4226.37|4225.97|4226.62|4226.22|4225.12|4224.72|943
1651152840000|2022-04-28 13:34:00|4226.12|4225.72|4225.62|4225.22|4227.62|4227.22|4224.87|4224.47|1637
1651152850000|2022-04-28 13:34:10|4225.87|4225.47|4224.62|4224.22|4226.62|4226.22|4223.87|4223.47|1245
1651152860000|2022-04-28 13:34:20|4224.37|4223.97|4224.62|4224.22|4225.62|4225.22|4224.12|4223.72|928
1651152870000|2022-04-28 13:34:30|4224.74|4224.34|4228.12|4227.72|4228.12|4227.72|4224.74|4224.34|1290
1651152880000|2022-04-28 13:34:40|4228.37|4227.97|4228.12|4227.72|4229.37|4228.97|4227.12|4226.72|927
1651152890000|2022-04-28 13:34:50|4227.87|4227.47|4223.74|4223.34|4227.87|4227.47|4223.37|4222.97|1014
1651152900000|2022-04-28 13:35:00|4223.87|4223.47|4223.87|4223.47|4223.87|4223.47|4222.12|4221.72|1915
1651152910000|2022-04-28 13:35:10|4223.62|4223.22|4220.87|4220.47|4223.62|4223.22|4220.87|4220.47|1879
1651152920000|2022-04-28 13:35:20|4220.62|4220.22|4220.37|4219.97|4222.37|4221.97|4220.37|4219.97|1808
1651152930000|2022-04-28 13:35:30|4220.87|4220.47|4219.87|4219.47|4221.49|4221.09|4219.62|4219.22|1652
1651152940000|2022-04-28 13:35:40|4220.37|4219.97|4221.87|4221.47|4222.37|4221.97|4220.24|4219.84|1183
1651152950000|2022-04-28 13:35:50|4221.99|4221.59|4222.99|4222.59|4224.37|4223.97|4221.99|4221.59|1108
1651152960000|2022-04-28 13:36:00|4222.62|4222.22|4226.62|4226.22|4226.62|4226.22|4222.62|4222.22|1368
1651152970000|2022-04-28 13:36:10|4227.12|4226.72|4224.99|4224.59|4227.87|4227.47|4224.87|4224.47|1395
1651152980000|2022-04-28 13:36:20|4225.12|4224.72|4224.37|4223.97|4225.87|4225.47|4224.37|4223.97|809
1651152990000|2022-04-28 13:36:30|4225.12|4224.72|4223.37|4222.97|4225.37|4224.97|4223.37|4222.97|1039
1651153000000|2022-04-28 13:36:40|4223.12|4222.72|4221.99|4221.59|4224.12|4223.72|4221.12|4220.72|1014
1651153010000|2022-04-28 13:36:50|4221.87|4221.47|4220.62|4220.22|4222.12|4221.72|4220.37|4219.97|955
1651153020000|2022-04-28 13:37:00|4220.87|4220.47|4222.49|4222.09|4223.12|4222.72|4220.12|4219.72|1191
1651153030000|2022-04-28 13:37:10|4222.62|4222.22|4224.37|4223.97|4225.12|4224.72|4222.62|4222.22|773
1651153040000|2022-04-28 13:37:20|4224.62|4224.22|4223.12|4222.72|4225.12|4224.72|4222.37|4221.97|916
1651153050000|2022-04-28 13:37:30|4222.87|4222.47|4226.62|4226.22|4226.87|4226.47|4222.37|4221.97|1219
1651153060000|2022-04-28 13:37:40|4227.12|4226.72|4229.37|4228.97|4229.37|4228.97|4226.62|4226.22|1245
1651153070000|2022-04-28 13:37:50|4229.24|4228.84|4228.12|4227.72|4229.24|4228.84|4227.37|4226.97|888
1651153080000|2022-04-28 13:38:00|4228.37|4227.97|4225.62|4225.22|4229.12|4228.72|4224.87|4224.47|1209
1651153090000|2022-04-28 13:38:10|4225.87|4225.47|4225.99|4225.59|4226.12|4225.72|4224.87|4224.47|774
1651153100000|2022-04-28 13:38:20|4226.12|4225.72|4225.12|4224.72|4227.12|4226.72|4225.12|4224.72|736
1651153110000|2022-04-28 13:38:30|4225.37|4224.97|4226.37|4225.97|4227.62|4227.22|4225.37|4224.97|713
1651153120000|2022-04-28 13:38:40|4226.62|4226.22|4224.37|4223.97|4226.87|4226.47|4224.37|4223.97|723
1651153130000|2022-04-28 13:38:50|4224.12|4223.72|4223.37|4222.97|4224.62|4224.22|4223.12|4222.72|561
1651153140000|2022-04-28 13:39:00|4223.12|4222.72|4224.49|4224.09|4225.12|4224.72|4222.62|4222.22|674
1651153150000|2022-04-28 13:39:10|4224.37|4223.97|4222.99|4222.59|4224.87|4224.47|4222.99|4222.59|488
1651153160000|2022-04-28 13:39:20|4222.62|4222.22|4223.12|4222.72|4223.62|4223.22|4221.87|4221.47|694
1651153170000|2022-04-28 13:39:30|4223.24|4222.84|4223.37|4222.97|4223.62|4223.22|4222.12|4221.72|636
1651153180000|2022-04-28 13:39:40|4223.87|4223.47|4225.37|4224.97|4226.62|4226.22|4223.87|4223.47|826
1651153190000|2022-04-28 13:39:50|4225.24|4224.84|4219.87|4219.47|4225.24|4224.84|4219.87|4219.47|924
1651153200000|2022-04-28 13:40:00|4220.12|4219.72|4217.37|4216.97|4220.37|4219.97|4217.12|4216.72|2306
1651153210000|2022-04-28 13:40:10|4217.62|4217.22|4222.62|4222.22|4222.62|4222.22|4217.37|4216.97|1443
1651153220000|2022-04-28 13:40:20|4223.12|4222.72|4226.12|4225.72|4227.12|4226.72|4222.12|4221.72|1491
1651153230000|2022-04-28 13:40:30|4225.62|4225.22|4223.74|4223.34|4225.62|4225.22|4222.74|4222.34|1085
1651153240000|2022-04-28 13:40:40|4223.87|4223.47|4222.62|4222.22|4224.37|4223.97|4222.12|4221.72|1055
1651153250000|2022-04-28 13:40:50|4222.37|4221.97|4221.62|4221.22|4222.99|4222.59|4220.12|4219.72|915
1651153260000|2022-04-28 13:41:00|4221.87|4221.47|4221.87|4221.47|4222.74|4222.34|4221.62|4221.22|598
1651153270000|2022-04-28 13:41:10|4222.12|4221.72|4221.87|4221.47|4224.12|4223.72|4221.87|4221.47|568
1651153280000|2022-04-28 13:41:20|4221.62|4221.22|4222.87|4222.47|4223.49|4223.09|4220.37|4219.97|774
1651153290000|2022-04-28 13:41:30|4223.37|4222.97|4223.37|4222.97|4223.62|4223.22|4222.12|4221.72|550
1651153300000|2022-04-28 13:41:40|4222.87|4222.47|4221.87|4221.47|4222.87|4222.47|4220.87|4220.47|622
1651153310000|2022-04-28 13:41:50|4221.99|4221.59|4222.24|4221.84|4222.87|4222.47|4221.62|4221.22|551
1651153320000|2022-04-28 13:42:00|4222.12|4221.72|4222.87|4222.47|4222.87|4222.47|4220.87|4220.47|643
1651153330000|2022-04-28 13:42:10|4223.37|4222.97|4223.37|4222.97|4223.62|4223.22|4222.12|4221.72|473
1651153340000|2022-04-28 13:42:20|4223.62|4223.22|4223.62|4223.22|4223.62|4223.22|4221.37|4220.97|1285
1651153350000|2022-04-28 13:42:30|4223.87|4223.47|4223.62|4223.22|4225.62|4225.22|4223.62|4223.22|1002
1651153360000|2022-04-28 13:42:40|4223.87|4223.47|4221.37|4220.97|4223.87|4223.47|4221.12|4220.72|898
1651153370000|2022-04-28 13:42:50|4221.62|4221.22|4220.12|4219.72|4222.37|4221.97|4219.37|4218.97|924
1651153380000|2022-04-28 13:43:00|4219.99|4219.59|4218.87|4218.47|4220.62|4220.22|4218.12|4217.72|990
1651153390000|2022-04-28 13:43:10|4219.12|4218.72|4219.87|4219.47|4220.37|4219.97|4218.87|4218.47|721
1651153400000|2022-04-28 13:43:20|4220.12|4219.72|4218.87|4218.47|4220.24|4219.84|4218.87|4218.47|596
1651153410000|2022-04-28 13:43:30|4218.62|4218.22|4215.62|4215.22|4218.62|4218.22|4215.62|4215.22|1135
1651153420000|2022-04-28 13:43:40|4215.12|4214.72|4214.62|4214.22|4215.37|4214.97|4214.37|4213.97|1072
1651153430000|2022-04-28 13:43:50|4214.37|4213.97|4214.62|4214.22|4215.12|4214.72|4214.12|4213.72|553
1651153440000|2022-04-28 13:44:00|4214.37|4213.97|4213.87|4213.47|4214.87|4214.47|4213.12|4212.72|1114
1651153450000|2022-04-28 13:44:10|4213.74|4213.34|4212.87|4212.47|4214.62|4214.22|4212.37|4211.97|858
1651153460000|2022-04-28 13:44:20|4213.62|4213.22|4212.37|4211.97|4214.62|4214.22|4212.37|4211.97|704
1651153470000|2022-04-28 13:44:30|4212.62|4212.22|4208.62|4208.22|4212.62|4212.22|4208.62|4208.22|1638
1651153480000|2022-04-28 13:44:40|4208.87|4208.47|4210.74|4210.34|4211.24|4210.84|4208.87|4208.47|1180
1651153490000|2022-04-28 13:44:50|4210.87|4210.47|4210.37|4209.97|4211.12|4210.72|4208.87|4208.47|777
1651153500000|2022-04-28 13:45:00|4210.12|4209.72|4212.87|4212.47|4213.12|4212.72|4209.87|4209.47|1834
1651153510000|2022-04-28 13:45:10|4212.62|4212.22|4216.87|4216.47|4218.49|4218.09|4212.37|4211.97|3673
1651153520000|2022-04-28 13:45:20|4217.12|4216.72|4215.87|4215.47|4218.49|4218.09|4215.62|4215.22|1216
1651153530000|2022-04-28 13:45:30|4215.99|4215.59|4215.62|4215.22|4216.37|4215.97|4214.62|4214.22|759
1651153540000|2022-04-28 13:45:40|4216.37|4215.97|4214.37|4213.97|4216.37|4215.97|4214.12|4213.72|840
1651153550000|2022-04-28 13:45:50|4214.62|4214.22|4215.62|4215.22|4215.87|4215.47|4214.37|4213.97|651
1651153560000|2022-04-28 13:46:00|4215.37|4214.97|4218.62|4218.22|4219.87|4219.47|4215.37|4214.97|1300
1651153570000|2022-04-28 13:46:10|4218.87|4218.47|4219.37|4218.97|4220.62|4220.22|4218.87|4218.47|889
1651153580000|2022-04-28 13:46:20|4219.49|4219.09|4218.12|4217.72|4219.74|4219.34|4217.74|4217.34|574
1651153590000|2022-04-28 13:46:30|4218.49|4218.09|4217.62|4217.22|4218.49|4218.09|4216.12|4215.72|804
1651153600000|2022-04-28 13:46:40|4217.37|4216.97|4217.37|4216.97|4218.12|4217.72|4216.87|4216.47|362
1651153610000|2022-04-28 13:46:50|4217.12|4216.72|4217.87|4217.47|4218.37|4217.97|4216.62|4216.22|630
1651153620000|2022-04-28 13:47:00|4217.62|4217.22|4217.99|4217.59|4219.87|4219.47|4217.12|4216.72|703
1651153630000|2022-04-28 13:47:10|4217.87|4217.47|4215.87|4215.47|4218.12|4217.72|4215.37|4214.97|827
1651153640000|2022-04-28 13:47:20|4215.62|4215.22|4216.62|4216.22|4216.62|4216.22|4215.37|4214.97|552
1651153650000|2022-04-28 13:47:30|4216.87|4216.47|4218.12|4217.72|4218.49|4218.09|4216.62|4216.22|585
1651153660000|2022-04-28 13:47:40|4218.37|4217.97|4218.62|4218.22|4219.62|4219.22|4217.74|4217.34|796
1651153670000|2022-04-28 13:47:50|4218.87|4218.47|4215.12|4214.72|4219.12|4218.72|4215.12|4214.72|1040
1651153680000|2022-04-28 13:48:00|4215.62|4215.22|4216.37|4215.97|4217.62|4217.22|4215.49|4215.09|1135
1651153690000|2022-04-28 13:48:10|4216.62|4216.22|4216.37|4215.97|4217.62|4217.22|4216.12|4215.72|647
1651153700000|2022-04-28 13:48:20|4216.24|4215.84|4218.12|4217.72|4218.12|4217.72|4215.37|4214.97|750
1651153710000|2022-04-28 13:48:30|4217.87|4217.47|4217.87|4217.47|4218.37|4217.97|4216.62|4216.22|667
1651153720000|2022-04-28 13:48:40|4217.62|4217.22|4215.74|4215.34|4217.87|4217.47|4215.24|4214.84|589
1651153730000|2022-04-28 13:48:50|4215.87|4215.47|4213.12|4212.72|4216.12|4215.72|4213.12|4212.72|869
1651153740000|2022-04-28 13:49:00|4212.87|4212.47|4212.62|4212.22|4213.49|4213.09|4212.12|4211.72|1038
1651153750000|2022-04-28 13:49:10|4212.87|4212.47|4215.62|4215.22|4216.12|4215.72|4212.74|4212.34|1007
1651153760000|2022-04-28 13:49:20|4215.74|4215.34|4214.12|4213.72|4215.74|4215.34|4214.12|4213.72|531
1651153770000|2022-04-28 13:49:30|4214.37|4213.97|4216.12|4215.72|4217.12|4216.72|4214.37|4213.97|561
1651153780000|2022-04-28 13:49:40|4215.87|4215.47|4213.62|4213.22|4215.87|4215.47|4212.87|4212.47|1213
1651153790000|2022-04-28 13:49:50|4213.37|4212.97|4212.49|4212.09|4213.62|4213.22|4212.12|4211.72|589
1651153800000|2022-04-28 13:50:00|4212.37|4211.97|4214.12|4213.72|4214.87|4214.47|4211.37|4210.97|2440
1651153810000|2022-04-28 13:50:10|4214.62|4214.22|4215.12|4214.72|4215.12|4214.72|4213.12|4212.72|943
1651153820000|2022-04-28 13:50:20|4214.87|4214.47|4213.87|4213.47|4214.87|4214.47|4213.62|4213.22|521
1651153830000|2022-04-28 13:50:30|4213.12|4212.72|4212.87|4212.47|4213.87|4213.47|4212.62|4212.22|1131
1651153840000|2022-04-28 13:50:40|4213.12|4212.72|4212.49|4212.09|4213.62|4213.22|4211.12|4210.72|840
1651153850000|2022-04-28 13:50:50|4212.37|4211.97|4211.12|4210.72|4212.87|4212.47|4210.87|4210.47|659
1651153860000|2022-04-28 13:51:00|4211.62|4211.22|4211.37|4210.97|4211.87|4211.47|4211.12|4210.72|794
1651153870000|2022-04-28 13:51:10|4210.87|4210.47|4208.87|4208.47|4211.12|4210.72|4208.62|4208.22|1214
1651153880000|2022-04-28 13:51:20|4209.12|4208.72|4209.87|4209.47|4210.87|4210.47|4209.12|4208.72|759
1651153890000|2022-04-28 13:51:30|4209.37|4208.97|4208.62|4208.22|4210.12|4209.72|4208.37|4207.97|1103
1651153900000|2022-04-28 13:51:40|4208.37|4207.97|4208.37|4207.97|4209.24|4208.84|4207.87|4207.47|859
1651153910000|2022-04-28 13:51:50|4208.12|4207.72|4208.87|4208.47|4209.62|4209.22|4208.12|4207.72|480
1651153920000|2022-04-28 13:52:00|4208.37|4207.97|4210.12|4209.72|4210.12|4209.72|4207.87|4207.47|1092
1651153930000|2022-04-28 13:52:10|4209.87|4209.47|4208.87|4208.47|4210.12|4209.72|4208.12|4207.72|911
1651153940000|2022-04-28 13:52:20|4208.49|4208.09|4210.62|4210.22|4211.87|4211.47|4208.49|4208.09|908
1651153950000|2022-04-28 13:52:30|4210.37|4209.97|4211.62|4211.22|4211.62|4211.22|4210.37|4209.97|498
1651153960000|2022-04-28 13:52:40|4212.24|4211.84|4213.49|4213.09|4213.74|4213.34|4212.24|4211.84|780
1651153970000|2022-04-28 13:52:50|4213.12|4212.72|4216.37|4215.97|4216.62|4216.22|4212.87|4212.47|2819
1651153980000|2022-04-28 13:53:00|4216.12|4215.72|4216.37|4215.97|4217.12|4216.72|4214.37|4213.97|1041
1651153990000|2022-04-28 13:53:10|4216.12|4215.72|4214.87|4214.47|4216.12|4215.72|4214.87|4214.47|817
1651154000000|2022-04-28 13:53:20|4214.62|4214.22|4215.87|4215.47|4216.12|4215.72|4214.37|4213.97|520
1651154010000|2022-04-28 13:53:30|4216.12|4215.72|4217.62|4217.22|4217.87|4217.47|4215.62|4215.22|652
1651154020000|2022-04-28 13:53:40|4217.87|4217.47|4216.37|4215.97|4218.12|4217.72|4216.12|4215.72|653
1651154030000|2022-04-28 13:53:50|4216.12|4215.72|4216.62|4216.22|4216.87|4216.47|4214.99|4214.59|504
1651154040000|2022-04-28 13:54:00|4216.37|4215.97|4215.74|4215.34|4216.62|4216.22|4215.37|4214.97|448
1651154050000|2022-04-28 13:54:10|4215.87|4215.47|4215.87|4215.47|4216.62|4216.22|4214.87|4214.47|554
1651154060000|2022-04-28 13:54:20|4215.62|4215.22|4217.87|4217.47|4218.62|4218.22|4215.62|4215.22|834
1651154070000|2022-04-28 13:54:30|4218.12|4217.72|4219.12|4218.72|4219.12|4218.72|4217.87|4217.47|615
1651154080000|2022-04-28 13:54:40|4219.37|4218.97|4219.87|4219.47|4220.37|4219.97|4218.87|4218.47|925
1651154090000|2022-04-28 13:54:50|4219.99|4219.59|4219.12|4218.72|4220.37|4219.97|4218.87|4218.47|682
1651154100000|2022-04-28 13:55:00|4218.87|4218.47|4216.87|4216.47|4218.99|4218.59|4216.87|4216.47|876
1651154110000|2022-04-28 13:55:10|4217.12|4216.72|4215.99|4215.59|4217.12|4216.72|4215.87|4215.47|751
1651154120000|2022-04-28 13:55:20|4215.62|4215.22|4215.87|4215.47|4216.87|4216.47|4214.87|4214.47|947
1651154130000|2022-04-28 13:55:30|4216.37|4215.97|4215.37|4214.97|4216.37|4215.97|4214.37|4213.97|961
1651154140000|2022-04-28 13:55:40|4215.62|4215.22|4214.12|4213.72|4215.87|4215.47|4213.62|4213.22|744
1651154150000|2022-04-28 13:55:50|4213.87|4213.47|4214.12|4213.72|4215.12|4214.72|4213.12|4212.72|1267
1651154160000|2022-04-28 13:56:00|4214.37|4213.97|4217.12|4216.72|4217.12|4216.72|4213.87|4213.47|999
1651154170000|2022-04-28 13:56:10|4217.37|4216.97|4216.62|4216.22|4218.12|4217.72|4216.62|4216.22|902
1651154180000|2022-04-28 13:56:20|4216.87|4216.47|4217.12|4216.72|4217.12|4216.72|4216.12|4215.72|416
1651154190000|2022-04-28 13:56:30|4217.24|4216.84|4219.12|4218.72|4219.12|4218.72|4216.87|4216.47|679
1651154200000|2022-04-28 13:56:40|4218.87|4218.47|4218.12|4217.72|4218.87|4218.47|4217.37|4216.97|540
1651154210000|2022-04-28 13:56:50|4217.99|4217.59|4219.24|4218.84|4219.62|4219.22|4217.12|4216.72|559
1651154220000|2022-04-28 13:57:00|4219.37|4218.97|4218.87|4218.47|4220.12|4219.72|4218.62|4218.22|832
1651154230000|2022-04-28 13:57:10|4218.62|4218.22|4218.37|4217.97|4219.87|4219.47|4218.37|4217.97|497
1651154240000|2022-04-28 13:57:20|4218.24|4217.84|4216.62|4216.22|4218.49|4218.09|4215.87|4215.47|727
1651154250000|2022-04-28 13:57:30|4216.37|4215.97|4216.12|4215.72|4216.87|4216.47|4215.37|4214.97|487
1651154260000|2022-04-28 13:57:40|4216.37|4215.97|4215.87|4215.47|4216.62|4216.22|4215.37|4214.97|473
1651154270000|2022-04-28 13:57:50|4215.99|4215.59|4216.12|4215.72|4217.87|4217.47|4215.87|4215.47|482
1651154280000|2022-04-28 13:58:00|4215.99|4215.59|4214.87|4214.47|4215.99|4215.59|4214.87|4214.47|636
1651154290000|2022-04-28 13:58:10|4214.62|4214.22|4215.87|4215.47|4215.87|4215.47|4213.37|4212.97|606
1651154300000|2022-04-28 13:58:20|4215.62|4215.22|4214.37|4213.97|4215.87|4215.47|4214.12|4213.72|535
1651154310000|2022-04-28 13:58:30|4214.62|4214.22|4215.87|4215.47|4215.87|4215.47|4213.87|4213.47|422
1651154320000|2022-04-28 13:58:40|4215.99|4215.59|4216.37|4215.97|4217.37|4216.97|4215.87|4215.47|561
1651154330000|2022-04-28 13:58:50|4216.12|4215.72|4215.87|4215.47|4216.62|4216.22|4215.37|4214.97|325
1651154340000|2022-04-28 13:59:00|4216.24|4215.84|4216.74|4216.34|4217.37|4216.97|4215.12|4214.72|528
1651154350000|2022-04-28 13:59:10|4216.62|4216.22|4215.37|4214.97|4216.74|4216.34|4215.12|4214.72|508
1651154360000|2022-04-28 13:59:20|4215.12|4214.72|4215.12|4214.72|4215.62|4215.22|4214.37|4213.97|461
1651154370000|2022-04-28 13:59:30|4214.87|4214.47|4213.12|4212.72|4215.12|4214.72|4213.12|4212.72|713
1651154380000|2022-04-28 13:59:40|4213.37|4212.97|4215.37|4214.97|4215.87|4215.47|4213.37|4212.97|673
1651154390000|2022-04-28 13:59:50|4215.62|4215.22|4216.87|4216.47|4217.12|4216.72|4215.37|4214.97|591
1651154400000|2022-04-28 14:00:00|4216.62|4216.22|4216.37|4215.97|4217.37|4216.97|4215.37|4214.97|1578
1651154410000|2022-04-28 14:00:10|4216.12|4215.72|4215.37|4214.97|4216.12|4215.72|4214.37|4213.97|1449
1651154420000|2022-04-28 14:00:20|4215.49|4215.09|4212.12|4211.72|4215.49|4215.09|4211.24|4210.84|1205
1651154430000|2022-04-28 14:00:30|4211.87|4211.47|4210.37|4209.97|4212.37|4211.97|4209.87|4209.47|1477
1651154440000|2022-04-28 14:00:40|4210.49|4210.09|4206.62|4206.22|4210.62|4210.22|4206.62|4206.22|2124
1651154450000|2022-04-28 14:00:50|4206.87|4206.47|4206.62|4206.22|4207.12|4206.72|4205.87|4205.47|1936
1651154460000|2022-04-28 14:01:00|4206.87|4206.47|4206.37|4205.97|4207.37|4206.97|4206.12|4205.72|1349
1651154470000|2022-04-28 14:01:10|4206.12|4205.72|4206.37|4205.97|4206.87|4206.47|4205.87|4205.47|554
1651154480000|2022-04-28 14:01:20|4206.12|4205.72|4202.62|4202.22|4206.12|4205.72|4202.37|4201.97|2083
1651154490000|2022-04-28 14:01:30|4202.12|4201.72|4202.37|4201.97|4202.87|4202.47|4201.62|4201.22|1311
1651154500000|2022-04-28 14:01:40|4201.99|4201.59|4202.74|4202.34|4202.99|4202.59|4201.87|4201.47|1164
1651154510000|2022-04-28 14:01:50|4202.62|4202.22|4201.62|4201.22|4203.24|4202.84|4200.87|4200.47|1032
1651154520000|2022-04-28 14:02:00|4201.87|4201.47|4202.37|4201.97|4202.37|4201.97|4201.12|4200.72|1069
1651154530000|2022-04-28 14:02:10|4202.62|4202.22|4201.87|4201.47|4203.37|4202.97|4201.37|4200.97|989
1651154540000|2022-04-28 14:02:20|4202.12|4201.72|4202.87|4202.47|4204.12|4203.72|4201.87|4201.47|1060
1651154550000|2022-04-28 14:02:30|4203.24|4202.84|4203.87|4203.47|4204.37|4203.97|4203.24|4202.84|692
1651154560000|2022-04-28 14:02:40|4204.12|4203.72|4202.87|4202.47|4204.37|4203.97|4202.37|4201.97|630
1651154570000|2022-04-28 14:02:50|4202.62|4202.22|4202.37|4201.97|4202.87|4202.47|4201.99|4201.59|398
1651154580000|2022-04-28 14:03:00|4202.12|4201.72|4202.12|4201.72|4202.62|4202.22|4201.62|4201.22|611
1651154590000|2022-04-28 14:03:10|4202.24|4201.84|4201.62|4201.22|4202.87|4202.47|4200.62|4200.22|1067
1651154600000|2022-04-28 14:03:20|4201.87|4201.47|4202.62|4202.22|4203.12|4202.72|4201.62|4201.22|634
1651154610000|2022-04-28 14:03:30|4202.37|4201.97|4203.37|4202.97|4203.87|4203.47|4202.37|4201.97|580
1651154620000|2022-04-28 14:03:40|4203.49|4203.09|4202.12|4201.72|4203.74|4203.34|4201.62|4201.22|579
1651154630000|2022-04-28 14:03:50|4201.87|4201.47|4201.37|4200.97|4202.62|4202.22|4201.37|4200.97|402
1651154640000|2022-04-28 14:04:00|4201.62|4201.22|4202.12|4201.72|4202.37|4201.97|4200.74|4200.34|849
1651154650000|2022-04-28 14:04:10|4202.37|4201.97|4203.99|4203.59|4204.37|4203.97|4202.37|4201.97|987
1651154660000|2022-04-28 14:04:20|4203.87|4203.47|4204.62|4204.22|4204.62|4204.22|4203.12|4202.72|652
1651154670000|2022-04-28 14:04:30|4204.87|4204.47|4203.12|4202.72|4204.87|4204.47|4202.62|4202.22|767
1651154680000|2022-04-28 14:04:40|4202.62|4202.22|4200.87|4200.47|4203.12|4202.72|4200.87|4200.47|625
1651154690000|2022-04-28 14:04:50|4199.87|4199.47|4200.62|4200.22|4201.12|4200.72|4199.87|4199.47|1087
1651154700000|2022-04-28 14:05:00|4200.37|4199.97|4200.12|4199.72|4201.74|4201.34|4199.87|4199.47|642
1651154710000|2022-04-28 14:05:10|4200.37|4199.97|4200.24|4199.84|4200.87|4200.47|4199.12|4198.72|710
1651154720000|2022-04-28 14:05:20|4200.37|4199.97|4198.87|4198.47|4200.49|4200.09|4198.87|4198.47|738
1651154730000|2022-04-28 14:05:30|4199.12|4198.72|4200.12|4199.72|4200.37|4199.97|4198.37|4197.97|711
1651154740000|2022-04-28 14:05:40|4199.87|4199.47|4199.62|4199.22|4201.12|4200.72|4199.62|4199.22|734
1651154750000|2022-04-28 14:05:50|4199.99|4199.59|4200.62|4200.22|4200.87|4200.47|4199.62|4199.22|543
1651154760000|2022-04-28 14:06:00|4200.87|4200.47|4200.37|4199.97|4201.12|4200.72|4199.87|4199.47|555
1651154770000|2022-04-28 14:06:10|4200.12|4199.72|4201.62|4201.22|4202.12|4201.72|4200.12|4199.72|835
1651154780000|2022-04-28 14:06:20|4201.74|4201.34|4204.37|4203.97|4204.37|4203.97|4201.62|4201.22|671
1651154790000|2022-04-28 14:06:30|4204.12|4203.72|4205.62|4205.22|4206.12|4205.72|4204.12|4203.72|1311
1651154800000|2022-04-28 14:06:40|4205.12|4204.72|4206.62|4206.22|4206.87|4206.47|4205.12|4204.72|902
1651154810000|2022-04-28 14:06:50|4206.37|4205.97|4205.62|4205.22|4206.62|4206.22|4205.62|4205.22|522
1651154820000|2022-04-28 14:07:00|4205.37|4204.97|4206.12|4205.72|4206.62|4206.22|4203.87|4203.47|820
1651154830000|2022-04-28 14:07:10|4205.49|4205.09|4206.12|4205.72|4206.37|4205.97|4204.62|4204.22|562
1651154840000|2022-04-28 14:07:20|4207.12|4206.72|4207.62|4207.22|4207.62|4207.22|4206.49|4206.09|1157
1651154850000|2022-04-28 14:07:30|4207.37|4206.97|4209.49|4209.09|4209.87|4209.47|4207.37|4206.97|1189
1651154860000|2022-04-28 14:07:40|4209.62|4209.22|4208.62|4208.22|4209.62|4209.22|4208.62|4208.22|503
1651154870000|2022-04-28 14:07:50|4208.87|4208.47|4209.12|4208.72|4209.12|4208.72|4207.87|4207.47|581
1651154880000|2022-04-28 14:08:00|4209.24|4208.84|4210.49|4210.09|4210.62|4210.22|4209.24|4208.84|683
1651154890000|2022-04-28 14:08:10|4210.62|4210.22|4208.74|4208.34|4210.62|4210.22|4208.62|4208.22|629
1651154900000|2022-04-28 14:08:20|4208.87|4208.47|4211.12|4210.72|4211.12|4210.72|4208.87|4208.47|773
1651154910000|2022-04-28 14:08:30|4210.87|4210.47|4211.12|4210.72|4211.62|4211.22|4210.62|4210.22|542
1651154920000|2022-04-28 14:08:40|4210.62|4210.22|4210.12|4209.72|4210.62|4210.22|4209.62|4209.22|537
1651154930000|2022-04-28 14:08:50|4210.37|4209.97|4210.62|4210.22|4210.87|4210.47|4210.12|4209.72|461
1651154940000|2022-04-28 14:09:00|4210.87|4210.47|4209.62|4209.22|4211.37|4210.97|4209.62|4209.22|508
1651154950000|2022-04-28 14:09:10|4209.37|4208.97|4208.87|4208.47|4209.62|4209.22|4208.74|4208.34|484
1651154960000|2022-04-28 14:09:20|4208.62|4208.22|4208.62|4208.22|4209.37|4208.97|4208.37|4207.97|562
1651154970000|2022-04-28 14:09:30|4208.37|4207.97|4208.37|4207.97|4208.74|4208.34|4207.87|4207.47|532
1651154980000|2022-04-28 14:09:40|4208.62|4208.22|4209.12|4208.72|4209.12|4208.72|4207.87|4207.47|349
1651154990000|2022-04-28 14:09:50|4208.99|4208.59|4207.37|4206.97|4208.99|4208.59|4206.87|4206.47|576
1651155000000|2022-04-28 14:10:00|4208.12|4207.72|4206.87|4206.47|4208.37|4207.97|4205.87|4205.47|1299
1651155010000|2022-04-28 14:10:10|4207.12|4206.72|4207.87|4207.47|4207.87|4207.47|4206.12|4205.72|423
1651155020000|2022-04-28 14:10:20|4207.99|4207.59|4207.62|4207.22|4207.99|4207.59|4206.37|4205.97|511
1651155030000|2022-04-28 14:10:30|4207.87|4207.47|4209.62|4209.22|4210.12|4209.72|4207.87|4207.47|1305
1651155040000|2022-04-28 14:10:40|4209.12|4208.72|4210.62|4210.22|4210.62|4210.22|4208.62|4208.22|549
1651155050000|2022-04-28 14:10:50|4210.37|4209.97|4210.12|4209.72|4210.62|4210.22|4209.12|4208.72|512
1651155060000|2022-04-28 14:11:00|4209.62|4209.22|4209.87|4209.47|4210.62|4210.22|4209.62|4209.22|692
1651155070000|2022-04-28 14:11:10|4210.37|4209.97|4209.12|4208.72|4211.12|4210.72|4208.87|4208.47|1062
1651155080000|2022-04-28 14:11:20|4208.87|4208.47|4209.49|4209.09|4209.87|4209.47|4208.12|4207.72|448
1651155090000|2022-04-28 14:11:30|4209.62|4209.22|4209.12|4208.72|4210.24|4209.84|4208.74|4208.34|352
1651155100000|2022-04-28 14:11:40|4209.24|4208.84|4207.49|4207.09|4209.62|4209.22|4207.37|4206.97|370
1651155110000|2022-04-28 14:11:50|4207.62|4207.22|4206.62|4206.22|4207.62|4207.22|4206.37|4205.97|448
1651155120000|2022-04-28 14:12:00|4206.87|4206.47|4203.87|4203.47|4206.87|4206.47|4203.87|4203.47|1485
1651155130000|2022-04-28 14:12:10|4204.12|4203.72|4202.62|4202.22|4204.12|4203.72|4201.87|4201.47|1208
1651155140000|2022-04-28 14:12:20|4202.24|4201.84|4202.12|4201.72|4202.62|4202.22|4201.62|4201.22|570
1651155150000|2022-04-28 14:12:30|4201.87|4201.47|4202.12|4201.72|4202.37|4201.97|4201.12|4200.72|635
1651155160000|2022-04-28 14:12:40|4202.37|4201.97|4202.87|4202.47|4202.87|4202.47|4202.12|4201.72|524
1651155170000|2022-04-28 14:12:50|4203.37|4202.97|4202.87|4202.47|4204.12|4203.72|4202.24|4201.84|516
1651155180000|2022-04-28 14:13:00|4202.99|4202.59|4203.62|4203.22|4203.87|4203.47|4202.62|4202.22|568
1651155190000|2022-04-28 14:13:10|4203.87|4203.47|4203.62|4203.22|4204.87|4204.47|4203.62|4203.22|532
1651155200000|2022-04-28 14:13:20|4203.12|4202.72|4201.87|4201.47|4203.37|4202.97|4201.12|4200.72|573
1651155210000|2022-04-28 14:13:30|4202.12|4201.72|4202.37|4201.97|4202.37|4201.97|4201.62|4201.22|376
1651155220000|2022-04-28 14:13:40|4202.12|4201.72|4204.12|4203.72|4204.12|4203.72|4201.62|4201.22|382
1651155230000|2022-04-28 14:13:50|4204.37|4203.97|4206.62|4206.22|4206.87|4206.47|4204.37|4203.97|707
1651155240000|2022-04-28 14:14:00|4206.87|4206.47|4206.62|4206.22|4208.37|4207.97|4206.37|4205.97|972
1651155250000|2022-04-28 14:14:10|4206.87|4206.47|4208.12|4207.72|4208.24|4207.84|4206.87|4206.47|482
1651155260000|2022-04-28 14:14:20|4207.87|4207.47|4207.87|4207.47|4209.12|4208.72|4207.62|4207.22|844
1651155270000|2022-04-28 14:14:30|4207.62|4207.22|4207.87|4207.47|4208.87|4208.47|4207.37|4206.97|405
1651155280000|2022-04-28 14:14:40|4207.74|4207.34|4206.37|4205.97|4207.74|4207.34|4206.12|4205.72|410
1651155290000|2022-04-28 14:14:50|4206.62|4206.22|4206.87|4206.47|4208.12|4207.72|4206.37|4205.97|551
1651155300000|2022-04-28 14:15:00|4206.62|4206.22|4205.87|4205.47|4206.99|4206.59|4205.49|4205.09|536
1651155310000|2022-04-28 14:15:10|4205.62|4205.22|4205.37|4204.97|4206.87|4206.47|4205.37|4204.97|442
1651155320000|2022-04-28 14:15:20|4204.87|4204.47|4204.62|4204.22|4205.87|4205.47|4204.49|4204.09|596
1651155330000|2022-04-28 14:15:30|4204.37|4203.97|4204.49|4204.09|4204.62|4204.22|4203.24|4202.84|976
1651155340000|2022-04-28 14:15:40|4204.62|4204.22|4204.87|4204.47|4205.12|4204.72|4204.12|4203.72|469
1651155350000|2022-04-28 14:15:50|4204.62|4204.22|4204.37|4203.97|4205.12|4204.72|4204.12|4203.72|414
1651155360000|2022-04-28 14:16:00|4204.87|4204.47|4202.87|4202.47|4205.12|4204.72|4202.87|4202.47|931
1651155370000|2022-04-28 14:16:10|4202.74|4202.34|4201.62|4201.22|4203.12|4202.72|4201.12|4200.72|1281
1651155380000|2022-04-28 14:16:20|4201.87|4201.47|4203.49|4203.09|4204.12|4203.72|4201.62|4201.22|571
1651155390000|2022-04-28 14:16:30|4203.37|4202.97|4205.12|4204.72|4205.12|4204.72|4202.62|4202.22|429
1651155400000|2022-04-28 14:16:40|4205.62|4205.22|4209.62|4209.22|4210.62|4210.22|4205.37|4204.97|1640
1651155410000|2022-04-28 14:16:50|4210.12|4209.72|4212.87|4212.47|4213.37|4212.97|4209.87|4209.47|1778
1651155420000|2022-04-28 14:17:00|4212.37|4211.97|4213.37|4212.97|4213.37|4212.97|4210.49|4210.09|1143
1651155430000|2022-04-28 14:17:10|4213.12|4212.72|4212.37|4211.97|4214.12|4213.72|4212.12|4211.72|1139
1651155440000|2022-04-28 14:17:20|4212.12|4211.72|4212.12|4211.72|4213.62|4213.22|4212.12|4211.72|640
1651155450000|2022-04-28 14:17:30|4212.37|4211.97|4210.87|4210.47|4212.87|4212.47|4210.37|4209.97|671
1651155460000|2022-04-28 14:17:40|4210.62|4210.22|4209.37|4208.97|4210.62|4210.22|4209.12|4208.72|807
1651155470000|2022-04-28 14:17:50|4209.24|4208.84|4211.62|4211.22|4211.62|4211.22|4209.12|4208.72|925
1651155480000|2022-04-28 14:18:00|4211.87|4211.47|4209.62|4209.22|4212.24|4211.84|4209.62|4209.22|879
1651155490000|2022-04-28 14:18:10|4209.74|4209.34|4211.62|4211.22|4212.62|4212.22|4209.74|4209.34|749
1651155500000|2022-04-28 14:18:20|4211.87|4211.47|4212.87|4212.47|4212.87|4212.47|4211.37|4210.97|472
1651155510000|2022-04-28 14:18:30|4212.62|4212.22|4212.74|4212.34|4213.87|4213.47|4211.87|4211.47|583
1651155520000|2022-04-28 14:18:40|4212.87|4212.47|4212.87|4212.47|4213.62|4213.22|4212.37|4211.97|403
1651155530000|2022-04-28 14:18:50|4213.12|4212.72|4214.12|4213.72|4214.62|4214.22|4212.99|4212.59|525
1651155540000|2022-04-28 14:19:00|4214.37|4213.97|4214.49|4214.09|4214.87|4214.47|4213.37|4212.97|570
1651155550000|2022-04-28 14:19:10|4214.87|4214.47|4214.24|4213.84|4215.12|4214.72|4213.12|4212.72|434
1651155560000|2022-04-28 14:19:20|4214.37|4213.97|4214.62|4214.22|4215.87|4215.47|4214.12|4213.72|848
1651155570000|2022-04-28 14:19:30|4214.37|4213.97|4214.12|4213.72|4214.87|4214.47|4213.87|4213.47|483
1651155580000|2022-04-28 14:19:40|4214.62|4214.22|4215.37|4214.97|4215.37|4214.97|4214.12|4213.72|564
1651155590000|2022-04-28 14:19:50|4215.12|4214.72|4217.87|4217.47|4218.62|4218.22|4214.87|4214.47|1362
1651155600000|2022-04-28 14:20:00|4217.37|4216.97|4215.62|4215.22|4218.37|4217.97|4215.37|4214.97|1150
1651155610000|2022-04-28 14:20:10|4215.49|4215.09|4213.62|4213.22|4215.62|4215.22|4212.87|4212.47|1173
1651155620000|2022-04-28 14:20:20|4213.37|4212.97|4213.12|4212.72|4213.87|4213.47|4212.87|4212.47|657
1651155630000|2022-04-28 14:20:30|4212.87|4212.47|4212.87|4212.47|4214.12|4213.72|4212.62|4212.22|491
1651155640000|2022-04-28 14:20:40|4212.74|4212.34|4211.37|4210.97|4212.87|4212.47|4211.37|4210.97|692
1651155650000|2022-04-28 14:20:50|4211.62|4211.22|4214.37|4213.97|4214.62|4214.22|4211.62|4211.22|704
1651155660000|2022-04-28 14:21:00|4214.62|4214.22|4214.12|4213.72|4214.87|4214.47|4212.99|4212.59|429
1651155670000|2022-04-28 14:21:10|4214.37|4213.97|4215.12|4214.72|4215.24|4214.84|4213.87|4213.47|447
1651155680000|2022-04-28 14:21:20|4214.99|4214.59|4214.87|4214.47|4215.37|4214.97|4214.12|4213.72|391
1651155690000|2022-04-28 14:21:30|4215.12|4214.72|4214.24|4213.84|4215.37|4214.97|4214.12|4213.72|399
1651155700000|2022-04-28 14:21:40|4214.37|4213.97|4212.87|4212.47|4214.62|4214.22|4212.87|4212.47|347
1651155710000|2022-04-28 14:21:50|4212.99|4212.59|4214.62|4214.22|4214.87|4214.47|4212.99|4212.59|485
1651155720000|2022-04-28 14:22:00|4214.87|4214.47|4217.24|4216.84|4217.87|4217.47|4214.49|4214.09|991
1651155730000|2022-04-28 14:22:10|4217.12|4216.72|4217.37|4216.97|4218.62|4218.22|4217.12|4216.72|850
1651155740000|2022-04-28 14:22:20|4217.62|4217.22|4216.62|4216.22|4218.37|4217.97|4216.37|4215.97|624
1651155750000|2022-04-28 14:22:30|4216.37|4215.97|4215.12|4214.72|4216.37|4215.97|4214.62|4214.22|592
1651155760000|2022-04-28 14:22:40|4214.87|4214.47|4214.87|4214.47|4215.37|4214.97|4214.62|4214.22|636
1651155770000|2022-04-28 14:22:50|4215.12|4214.72|4213.37|4212.97|4215.12|4214.72|4212.87|4212.47|622
1651155780000|2022-04-28 14:23:00|4213.12|4212.72|4211.37|4210.97|4213.87|4213.47|4211.12|4210.72|1064
1651155790000|2022-04-28 14:23:10|4210.87|4210.47|4211.12|4210.72|4211.62|4211.22|4210.12|4209.72|1085
1651155800000|2022-04-28 14:23:20|4211.37|4210.97|4211.37|4210.97|4212.12|4211.72|4210.62|4210.22|485
1651155810000|2022-04-28 14:23:30|4211.12|4210.72|4212.12|4211.72|4212.87|4212.47|4211.12|4210.72|639
1651155820000|2022-04-28 14:23:40|4211.99|4211.59|4213.49|4213.09|4213.87|4213.47|4211.87|4211.47|415
1651155830000|2022-04-28 14:23:50|4213.62|4213.22|4213.12|4212.72|4213.87|4213.47|4212.87|4212.47|875
1651155840000|2022-04-28 14:24:00|4212.87|4212.47|4213.37|4212.97|4213.74|4213.34|4212.12|4211.72|451
1651155850000|2022-04-28 14:24:10|4213.62|4213.22|4213.37|4212.97|4214.12|4213.72|4212.74|4212.34|380
1651155860000|2022-04-28 14:24:20|4212.87|4212.47|4212.87|4212.47|4213.87|4213.47|4212.62|4212.22|386
1651155870000|2022-04-28 14:24:30|4212.62|4212.22|4214.12|4213.72|4214.12|4213.72|4211.87|4211.47|382
1651155880000|2022-04-28 14:24:40|4213.99|4213.59|4211.12|4210.72|4213.99|4213.59|4210.87|4210.47|552
1651155890000|2022-04-28 14:24:50|4211.37|4210.97|4210.87|4210.47|4211.62|4211.22|4210.37|4209.97|522
1651155900000|2022-04-28 14:25:00|4210.62|4210.22|4210.12|4209.72|4211.37|4210.97|4210.12|4209.72|549
1651155910000|2022-04-28 14:25:10|4209.87|4209.47|4205.62|4205.22|4210.12|4209.72|4205.12|4204.72|1754
1651155920000|2022-04-28 14:25:20|4205.87|4205.47|4205.62|4205.22|4205.87|4205.47|4204.37|4203.97|1345
1651155930000|2022-04-28 14:25:30|4205.37|4204.97|4206.49|4206.09|4206.62|4206.22|4204.87|4204.47|778
1651155940000|2022-04-28 14:25:40|4206.62|4206.22|4207.62|4207.22|4208.37|4207.97|4206.37|4205.97|795
1651155950000|2022-04-28 14:25:50|4207.37|4206.97|4206.49|4206.09|4207.37|4206.97|4204.87|4204.47|855
1651155960000|2022-04-28 14:26:00|4206.62|4206.22|4206.37|4205.97|4206.87|4206.47|4205.37|4204.97|648
1651155970000|2022-04-28 14:26:10|4206.12|4205.72|4205.87|4205.47|4206.87|4206.47|4205.62|4205.22|467
1651155980000|2022-04-28 14:26:20|4205.62|4205.22|4205.12|4204.72|4205.87|4205.47|4204.37|4203.97|691
1651155990000|2022-04-28 14:26:30|4205.37|4204.97|4205.12|4204.72|4206.37|4205.97|4205.12|4204.72|526
1651156000000|2022-04-28 14:26:40|4204.12|4203.72|4204.87|4204.47|4205.99|4205.59|4204.12|4203.72|653
1651156010000|2022-04-28 14:26:50|4204.99|4204.59|4203.87|4203.47|4205.37|4204.97|4203.74|4203.34|604
1651156020000|2022-04-28 14:27:00|4203.62|4203.22|4199.62|4199.22|4203.62|4203.22|4199.62|4199.22|1509
1651156030000|2022-04-28 14:27:10|4199.37|4198.97|4198.12|4197.72|4199.37|4198.97|4196.62|4196.22|1947
1651156040000|2022-04-28 14:27:20|4198.37|4197.97|4198.87|4198.47|4199.37|4198.97|4198.37|4197.97|706
1651156050000|2022-04-28 14:27:30|4199.37|4198.97|4200.62|4200.22|4200.62|4200.22|4198.87|4198.47|745
1651156060000|2022-04-28 14:27:40|4200.74|4200.34|4200.37|4199.97|4202.12|4201.72|4200.37|4199.97|851
1651156070000|2022-04-28 14:27:50|4200.24|4199.84|4199.87|4199.47|4200.37|4199.97|4198.87|4198.47|709
1651156080000|2022-04-28 14:28:00|4199.62|4199.22|4199.87|4199.47|4200.87|4200.47|4198.99|4198.59|621
1651156090000|2022-04-28 14:28:10|4200.37|4199.97|4202.62|4202.22|4202.87|4202.47|4199.87|4199.47|1111
1651156100000|2022-04-28 14:28:20|4202.37|4201.97|4200.12|4199.72|4202.37|4201.97|4199.62|4199.22|862
1651156110000|2022-04-28 14:28:30|4200.37|4199.97|4201.12|4200.72|4201.62|4201.22|4200.12|4199.72|470
1651156120000|2022-04-28 14:28:40|4200.87|4200.47|4200.37|4199.97|4200.87|4200.47|4200.24|4199.84|330
1651156130000|2022-04-28 14:28:50|4200.49|4200.09|4200.62|4200.22|4200.87|4200.47|4199.62|4199.22|729
1651156140000|2022-04-28 14:29:00|4200.49|4200.09|4200.12|4199.72|4201.62|4201.22|4200.12|4199.72|649
1651156150000|2022-04-28 14:29:10|4199.99|4199.59|4199.87|4199.47|4200.37|4199.97|4198.87|4198.47|621
1651156160000|2022-04-28 14:29:20|4199.62|4199.22|4198.87|4198.47|4199.99|4199.59|4198.37|4197.97|364
1651156170000|2022-04-28 14:29:30|4198.99|4198.59|4197.37|4196.97|4199.24|4198.84|4196.62|4196.22|918
1651156180000|2022-04-28 14:29:40|4197.12|4196.72|4197.74|4197.34|4198.12|4197.72|4196.87|4196.47|861
1651156190000|2022-04-28 14:29:50|4197.87|4197.47|4197.12|4196.72|4198.12|4197.72|4196.74|4196.34|489
1651156200000|2022-04-28 14:30:00|4196.62|4196.22|4198.12|4197.72|4199.12|4198.72|4195.87|4195.47|1343
1651156210000|2022-04-28 14:30:10|4198.37|4197.97|4196.87|4196.47|4198.49|4198.09|4196.62|4196.22|816
1651156220000|2022-04-28 14:30:20|4196.74|4196.34|4196.74|4196.34|4197.62|4197.22|4196.12|4195.72|807
1651156230000|2022-04-28 14:30:30|4196.62|4196.22|4196.62|4196.22|4196.74|4196.34|4194.87|4194.47|1227
1651156240000|2022-04-28 14:30:40|4196.87|4196.47|4196.87|4196.47|4197.24|4196.84|4195.62|4195.22|929
1651156250000|2022-04-28 14:30:50|4196.62|4196.22|4195.24|4194.84|4197.49|4197.09|4195.12|4194.72|1130
1651156260000|2022-04-28 14:31:00|4195.37|4194.97|4194.87|4194.47|4196.12|4195.72|4194.87|4194.47|664
1651156270000|2022-04-28 14:31:10|4194.99|4194.59|4193.87|4193.47|4194.99|4194.59|4193.12|4192.72|1577
1651156280000|2022-04-28 14:31:20|4193.62|4193.22|4195.37|4194.97|4195.87|4195.47|4193.62|4193.22|868
1651156290000|2022-04-28 14:31:30|4195.12|4194.72|4193.87|4193.47|4195.37|4194.97|4193.62|4193.22|606
1651156300000|2022-04-28 14:31:40|4193.74|4193.34|4194.87|4194.47|4195.12|4194.72|4193.62|4193.22|553
1651156310000|2022-04-28 14:31:50|4194.62|4194.22|4195.62|4195.22|4196.37|4195.97|4194.62|4194.22|865
1651156320000|2022-04-28 14:32:00|4195.12|4194.72|4195.12|4194.72|4195.62|4195.22|4194.37|4193.97|1150
1651156330000|2022-04-28 14:32:10|4194.12|4193.72|4194.87|4194.47|4195.37|4194.97|4194.12|4193.72|530
1651156340000|2022-04-28 14:32:20|4195.12|4194.72|4195.37|4194.97|4195.87|4195.47|4194.62|4194.22|553
1651156350000|2022-04-28 14:32:30|4194.87|4194.47|4195.12|4194.72|4195.87|4195.47|4194.62|4194.22|609
1651156360000|2022-04-28 14:32:40|4195.37|4194.97|4194.37|4193.97|4195.62|4195.22|4194.37|4193.97|439
1651156370000|2022-04-28 14:32:50|4194.62|4194.22|4195.37|4194.97|4195.62|4195.22|4193.62|4193.22|667
1651156380000|2022-04-28 14:33:00|4195.12|4194.72|4193.12|4192.72|4195.62|4195.22|4193.12|4192.72|711
1651156390000|2022-04-28 14:33:10|4193.37|4192.97|4192.87|4192.47|4193.87|4193.47|4192.37|4191.97|892
1651156400000|2022-04-28 14:33:20|4193.12|4192.72|4192.62|4192.22|4193.62|4193.22|4192.62|4192.22|383
1651156410000|2022-04-28 14:33:30|4192.37|4191.97|4191.62|4191.22|4192.62|4192.22|4191.12|4190.72|1110
1651156420000|2022-04-28 14:33:40|4191.87|4191.47|4192.12|4191.72|4192.37|4191.97|4191.62|4191.22|678
1651156430000|2022-04-28 14:33:50|4192.37|4191.97|4192.62|4192.22|4193.12|4192.72|4192.37|4191.97|600
1651156440000|2022-04-28 14:34:00|4193.12|4192.72|4194.62|4194.22|4194.62|4194.22|4192.37|4191.97|726
1651156450000|2022-04-28 14:34:10|4194.87|4194.47|4194.37|4193.97|4195.62|4195.22|4194.24|4193.84|804
1651156460000|2022-04-28 14:34:20|4194.12|4193.72|4193.62|4193.22|4194.12|4193.72|4192.37|4191.97|668
1651156470000|2022-04-28 14:34:30|4193.37|4192.97|4192.37|4191.97|4193.37|4192.97|4191.62|4191.22|735
1651156480000|2022-04-28 14:34:40|4192.12|4191.72|4191.87|4191.47|4192.62|4192.22|4191.87|4191.47|595
1651156490000|2022-04-28 14:34:50|4191.62|4191.22|4192.12|4191.72|4192.12|4191.72|4191.62|4191.22|456
1651156500000|2022-04-28 14:35:00|4191.87|4191.47|4193.12|4192.72|4193.37|4192.97|4191.37|4190.97|514
1651156510000|2022-04-28 14:35:10|4193.37|4192.97|4193.62|4193.22|4193.74|4193.34|4192.12|4191.72|541
1651156520000|2022-04-28 14:35:20|4193.37|4192.97|4193.37|4192.97|4194.37|4193.97|4193.37|4192.97|682
1651156530000|2022-04-28 14:35:30|4193.49|4193.09|4195.12|4194.72|4195.12|4194.72|4193.12|4192.72|463
1651156540000|2022-04-28 14:35:40|4195.37|4194.97|4193.12|4192.72|4195.49|4195.09|4193.12|4192.72|593
1651156550000|2022-04-28 14:35:50|4192.87|4192.47|4193.87|4193.47|4193.87|4193.47|4192.87|4192.47|413
1651156560000|2022-04-28 14:36:00|4194.12|4193.72|4192.87|4192.47|4194.12|4193.72|4192.12|4191.72|739
1651156570000|2022-04-28 14:36:10|4193.49|4193.09|4193.62|4193.22|4193.62|4193.22|4192.87|4192.47|264
1651156580000|2022-04-28 14:36:20|4193.12|4192.72|4192.99|4192.59|4193.12|4192.72|4192.37|4191.97|667
1651156590000|2022-04-28 14:36:30|4193.12|4192.72|4193.62|4193.22|4193.99|4193.59|4192.87|4192.47|492
1651156600000|2022-04-28 14:36:40|4193.37|4192.97|4193.62|4193.22|4193.62|4193.22|4192.62|4192.22|442
1651156610000|2022-04-28 14:36:50|4193.49|4193.09|4193.74|4193.34|4193.87|4193.47|4192.62|4192.22|353
1651156620000|2022-04-28 14:37:00|4193.62|4193.22|4193.62|4193.22|4193.87|4193.47|4192.37|4191.97|408
1651156630000|2022-04-28 14:37:10|4193.87|4193.47|4195.37|4194.97|4195.37|4194.97|4193.12|4192.72|507
1651156640000|2022-04-28 14:37:20|4195.49|4195.09|4195.87|4195.47|4196.62|4196.22|4195.49|4195.09|839
1651156650000|2022-04-28 14:37:30|4195.62|4195.22|4197.37|4196.97|4197.87|4197.47|4195.62|4195.22|989
1651156660000|2022-04-28 14:37:40|4197.24|4196.84|4197.12|4196.72|4197.37|4196.97|4195.87|4195.47|783
1651156670000|2022-04-28 14:37:50|4197.37|4196.97|4197.99|4197.59|4199.62|4199.22|4197.37|4196.97|1123
1651156680000|2022-04-28 14:38:00|4198.12|4197.72|4196.37|4195.97|4198.37|4197.97|4196.12|4195.72|713
1651156690000|2022-04-28 14:38:10|4196.62|4196.22|4197.12|4196.72|4197.37|4196.97|4196.37|4195.97|448
1651156700000|2022-04-28 14:38:20|4196.87|4196.47|4196.12|4195.72|4196.87|4196.47|4195.37|4194.97|548
1651156710000|2022-04-28 14:38:30|4196.37|4195.97|4195.62|4195.22|4196.37|4195.97|4195.37|4194.97|434
1651156720000|2022-04-28 14:38:40|4194.87|4194.47|4194.74|4194.34|4195.87|4195.47|4194.62|4194.22|624
1651156730000|2022-04-28 14:38:50|4194.62|4194.22|4196.24|4195.84|4196.62|4196.22|4194.62|4194.22|478
1651156740000|2022-04-28 14:39:00|4196.12|4195.72|4196.37|4195.97|4196.62|4196.22|4194.87|4194.47|428
1651156750000|2022-04-28 14:39:10|4196.24|4195.84|4195.37|4194.97|4196.24|4195.84|4195.37|4194.97|289
1651156760000|2022-04-28 14:39:20|4195.62|4195.22|4196.37|4195.97|4196.62|4196.22|4195.62|4195.22|373
1651156770000|2022-04-28 14:39:30|4196.12|4195.72|4195.62|4195.22|4196.37|4195.97|4195.12|4194.72|345
1651156780000|2022-04-28 14:39:40|4195.74|4195.34|4195.37|4194.97|4196.12|4195.72|4195.12|4194.72|255
1651156790000|2022-04-28 14:39:50|4195.49|4195.09|4194.37|4193.97|4195.62|4195.22|4194.37|4193.97|245
1651156800000|2022-04-28 14:40:00|4193.87|4193.47|4193.12|4192.72|4194.37|4193.97|4193.12|4192.72|592
1651156810000|2022-04-28 14:40:10|4193.37|4192.97|4192.99|4192.59|4193.87|4193.47|4192.74|4192.34|596
1651156820000|2022-04-28 14:40:20|4193.12|4192.72|4192.62|4192.22|4193.37|4192.97|4192.62|4192.22|428
1651156830000|2022-04-28 14:40:30|4192.49|4192.09|4193.87|4193.47|4194.12|4193.72|4191.62|4191.22|937
1651156840000|2022-04-28 14:40:40|4193.99|4193.59|4194.24|4193.84|4195.37|4194.97|4193.87|4193.47|512
1651156850000|2022-04-28 14:40:50|4194.12|4193.72|4191.87|4191.47|4194.12|4193.72|4191.87|4191.47|326
1651156860000|2022-04-28 14:41:00|4191.62|4191.22|4191.87|4191.47|4192.37|4191.97|4191.12|4190.72|477
1651156870000|2022-04-28 14:41:10|4192.12|4191.72|4191.49|4191.09|4192.74|4192.34|4191.49|4191.09|398
1651156880000|2022-04-28 14:41:20|4191.24|4190.84|4190.12|4189.72|4191.74|4191.34|4189.87|4189.47|1282
1651156890000|2022-04-28 14:41:30|4189.99|4189.59|4188.87|4188.47|4189.99|4189.59|4188.12|4187.72|923
1651156900000|2022-04-28 14:41:40|4189.12|4188.72|4191.12|4190.72|4191.37|4190.97|4189.12|4188.72|766
1651156910000|2022-04-28 14:41:50|4190.87|4190.47|4190.62|4190.22|4192.87|4192.47|4190.62|4190.22|778
1651156920000|2022-04-28 14:42:00|4190.37|4189.97|4189.62|4189.22|4190.37|4189.97|4189.37|4188.97|728
1651156930000|2022-04-28 14:42:10|4189.87|4189.47|4191.12|4190.72|4191.12|4190.72|4189.87|4189.47|539
1651156940000|2022-04-28 14:42:20|4190.87|4190.47|4190.37|4189.97|4191.12|4190.72|4190.12|4189.72|334
1651156950000|2022-04-28 14:42:30|4190.12|4189.72|4191.87|4191.47|4191.87|4191.47|4189.37|4188.97|474
1651156960000|2022-04-28 14:42:40|4191.62|4191.22|4192.12|4191.72|4193.62|4193.22|4191.62|4191.22|552
1651156970000|2022-04-28 14:42:50|4192.37|4191.97|4193.87|4193.47|4193.87|4193.47|4192.37|4191.97|377
1651156980000|2022-04-28 14:43:00|4193.62|4193.22|4194.37|4193.97|4194.37|4193.97|4193.62|4193.22|529
1651156990000|2022-04-28 14:43:10|4194.49|4194.09|4194.12|4193.72|4194.62|4194.22|4193.87|4193.47|350
1651157000000|2022-04-28 14:43:20|4194.37|4193.97|4193.37|4192.97|4194.62|4194.22|4193.37|4192.97|266
1651157010000|2022-04-28 14:43:30|4193.12|4192.72|4193.62|4193.22|4193.62|4193.22|4192.87|4192.47|338
1651157020000|2022-04-28 14:43:40|4193.74|4193.34|4194.62|4194.22|4194.87|4194.47|4193.74|4193.34|436
1651157030000|2022-04-28 14:43:50|4194.87|4194.47|4195.62|4195.22|4195.62|4195.22|4194.62|4194.22|1168
1651157040000|2022-04-28 14:44:00|4195.87|4195.47|4195.87|4195.47|4196.62|4196.22|4195.49|4195.09|502
1651157050000|2022-04-28 14:44:10|4195.62|4195.22|4195.12|4194.72|4196.37|4195.97|4194.62|4194.22|408
1651157060000|2022-04-28 14:44:20|4194.87|4194.47|4195.37|4194.97|4195.62|4195.22|4194.24|4193.84|461
1651157070000|2022-04-28 14:44:30|4195.62|4195.22|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|360
1651157080000|2022-04-28 14:44:40|4195.62|4195.22|4195.37|4194.97|4195.87|4195.47|4194.87|4194.47|361
1651157090000|2022-04-28 14:44:50|4195.49|4195.09|4195.87|4195.47|4195.87|4195.47|4195.12|4194.72|269
1651157100000|2022-04-28 14:45:00|4195.62|4195.22|4195.87|4195.47|4195.87|4195.47|4194.87|4194.47|278
1651157110000|2022-04-28 14:45:10|4196.12|4195.72|4196.62|4196.22|4196.87|4196.47|4195.62|4195.22|523
1651157120000|2022-04-28 14:45:20|4196.37|4195.97|4197.87|4197.47|4198.12|4197.72|4195.62|4195.22|581
1651157130000|2022-04-28 14:45:30|4198.12|4197.72|4198.12|4197.72|4198.87|4198.47|4198.12|4197.72|1007
1651157140000|2022-04-28 14:45:40|4198.24|4197.84|4198.62|4198.22|4198.62|4198.22|4197.99|4197.59|650
1651157150000|2022-04-28 14:45:50|4198.37|4197.97|4197.12|4196.72|4198.87|4198.47|4197.12|4196.72|279
1651157160000|2022-04-28 14:46:00|4197.37|4196.97|4194.62|4194.22|4197.37|4196.97|4194.12|4193.72|834
1651157170000|2022-04-28 14:46:10|4195.12|4194.72|4195.99|4195.59|4196.37|4195.97|4194.87|4194.47|722
1651157180000|2022-04-28 14:46:20|4195.87|4195.47|4197.87|4197.47|4197.87|4197.47|4195.87|4195.47|358
1651157190000|2022-04-28 14:46:30|4198.12|4197.72|4198.62|4198.22|4199.62|4199.22|4198.12|4197.72|707
1651157200000|2022-04-28 14:46:40|4198.37|4197.97|4198.12|4197.72|4198.37|4197.97|4197.12|4196.72|375
1651157210000|2022-04-28 14:46:50|4198.37|4197.97|4197.62|4197.22|4198.37|4197.97|4197.12|4196.72|433
1651157220000|2022-04-28 14:47:00|4197.74|4197.34|4199.12|4198.72|4199.12|4198.72|4197.62|4197.22|334
1651157230000|2022-04-28 14:47:10|4199.37|4198.97|4199.12|4198.72|4199.62|4199.22|4198.87|4198.47|417
1651157240000|2022-04-28 14:47:20|4199.37|4198.97|4200.62|4200.22|4201.12|4200.72|4199.12|4198.72|1184
1651157250000|2022-04-28 14:47:30|4200.37|4199.97|4200.12|4199.72|4200.37|4199.97|4199.37|4198.97|502
1651157260000|2022-04-28 14:47:40|4200.37|4199.97|4199.62|4199.22|4200.37|4199.97|4198.74|4198.34|573
1651157270000|2022-04-28 14:47:50|4199.37|4198.97|4199.62|4199.22|4200.37|4199.97|4199.12|4198.72|374
1651157280000|2022-04-28 14:48:00|4199.37|4198.97|4197.74|4197.34|4199.37|4198.97|4196.37|4195.97|771
1651157290000|2022-04-28 14:48:10|4197.87|4197.47|4198.87|4198.47|4198.87|4198.47|4197.87|4197.47|465
1651157300000|2022-04-28 14:48:20|4198.74|4198.34|4196.87|4196.47|4199.12|4198.72|4196.87|4196.47|312
1651157310000|2022-04-28 14:48:30|4196.62|4196.22|4196.37|4195.97|4196.62|4196.22|4196.12|4195.72|372
1651157320000|2022-04-28 14:48:40|4196.12|4195.72|4197.62|4197.22|4197.87|4197.47|4196.12|4195.72|382
1651157330000|2022-04-28 14:48:50|4197.87|4197.47|4196.37|4195.97|4197.87|4197.47|4196.37|4195.97|522
1651157340000|2022-04-28 14:49:00|4196.74|4196.34|4197.12|4196.72|4198.62|4198.22|4196.74|4196.34|390
1651157350000|2022-04-28 14:49:10|4197.24|4196.84|4198.12|4197.72|4198.24|4197.84|4197.24|4196.84|201
1651157360000|2022-04-28 14:49:20|4198.24|4197.84|4197.37|4196.97|4198.87|4198.47|4197.37|4196.97|249
1651157370000|2022-04-28 14:49:30|4197.12|4196.72|4197.12|4196.72|4197.49|4197.09|4196.62|4196.22|339
1651157380000|2022-04-28 14:49:40|4197.37|4196.97|4196.62|4196.22|4197.37|4196.97|4196.12|4195.72|318
1651157390000|2022-04-28 14:49:50|4196.37|4195.97|4195.87|4195.47|4196.37|4195.97|4195.37|4194.97|393
1651157400000|2022-04-28 14:50:00|4195.62|4195.22|4195.12|4194.72|4196.62|4196.22|4194.87|4194.47|562
1651157410000|2022-04-28 14:50:10|4195.37|4194.97|4194.62|4194.22|4195.87|4195.47|4193.87|4193.47|681
1651157420000|2022-04-28 14:50:20|4194.87|4194.47|4195.12|4194.72|4195.87|4195.47|4194.37|4193.97|489
1651157430000|2022-04-28 14:50:30|4195.24|4194.84|4194.62|4194.22|4195.37|4194.97|4194.62|4194.22|322
1651157440000|2022-04-28 14:50:40|4194.37|4193.97|4194.12|4193.72|4194.74|4194.34|4193.87|4193.47|273
1651157450000|2022-04-28 14:50:50|4194.37|4193.97|4194.62|4194.22|4195.12|4194.72|4193.12|4192.72|649
1651157460000|2022-04-28 14:51:00|4194.87|4194.47|4194.12|4193.72|4195.87|4195.47|4193.37|4192.97|561
1651157470000|2022-04-28 14:51:10|4193.87|4193.47|4193.62|4193.22|4194.87|4194.47|4193.62|4193.22|562
1651157480000|2022-04-28 14:51:20|4193.74|4193.34|4194.12|4193.72|4194.37|4193.97|4193.12|4192.72|282
1651157490000|2022-04-28 14:51:30|4193.87|4193.47|4193.62|4193.22|4194.37|4193.97|4193.37|4192.97|255
1651157500000|2022-04-28 14:51:40|4193.37|4192.97|4193.87|4193.47|4193.87|4193.47|4192.87|4192.47|378
1651157510000|2022-04-28 14:51:50|4193.62|4193.22|4191.12|4190.72|4194.12|4193.72|4191.12|4190.72|1841
1651157520000|2022-04-28 14:52:00|4190.87|4190.47|4192.12|4191.72|4192.62|4192.22|4190.87|4190.47|970
1651157530000|2022-04-28 14:52:10|4191.87|4191.47|4190.62|4190.22|4191.87|4191.47|4190.12|4189.72|664
1651157540000|2022-04-28 14:52:20|4190.37|4189.97|4190.37|4189.97|4191.12|4190.72|4190.12|4189.72|439
1651157550000|2022-04-28 14:52:30|4190.24|4189.84|4191.37|4190.97|4191.87|4191.47|4190.24|4189.84|385
1651157560000|2022-04-28 14:52:40|4191.62|4191.22|4191.87|4191.47|4192.87|4192.47|4191.62|4191.22|371
1651157570000|2022-04-28 14:52:50|4191.74|4191.34|4191.37|4190.97|4191.87|4191.47|4191.12|4190.72|310
1651157580000|2022-04-28 14:53:00|4191.12|4190.72|4192.37|4191.97|4192.62|4192.22|4190.87|4190.47|524
1651157590000|2022-04-28 14:53:10|4192.24|4191.84|4193.12|4192.72|4193.12|4192.72|4192.12|4191.72|383
1651157600000|2022-04-28 14:53:20|4193.62|4193.22|4196.87|4196.47|4196.87|4196.47|4193.62|4193.22|822
1651157610000|2022-04-28 14:53:30|4197.12|4196.72|4197.87|4197.47|4198.37|4197.97|4196.87|4196.47|657
1651157620000|2022-04-28 14:53:40|4197.74|4197.34|4197.12|4196.72|4198.24|4197.84|4197.12|4196.72|683
1651157630000|2022-04-28 14:53:50|4196.87|4196.47|4196.74|4196.34|4197.49|4197.09|4196.37|4195.97|550
1651157640000|2022-04-28 14:54:00|4196.62|4196.22|4198.62|4198.22|4199.37|4198.97|4196.49|4196.09|735
1651157650000|2022-04-28 14:54:10|4198.74|4198.34|4198.62|4198.22|4199.12|4198.72|4198.12|4197.72|432
1651157660000|2022-04-28 14:54:20|4198.37|4197.97|4198.37|4197.97|4198.62|4198.22|4197.37|4196.97|470
1651157670000|2022-04-28 14:54:30|4198.49|4198.09|4198.62|4198.22|4198.99|4198.59|4198.12|4197.72|564
1651157680000|2022-04-28 14:54:40|4198.74|4198.34|4196.37|4195.97|4198.74|4198.34|4196.12|4195.72|610
1651157690000|2022-04-28 14:54:50|4196.12|4195.72|4198.87|4198.47|4198.87|4198.47|4195.99|4195.59|466
1651157700000|2022-04-28 14:55:00|4198.62|4198.22|4197.62|4197.22|4198.62|4198.22|4197.24|4196.84|325
1651157710000|2022-04-28 14:55:10|4197.87|4197.47|4199.49|4199.09|4199.87|4199.47|4197.87|4197.47|559
1651157720000|2022-04-28 14:55:20|4199.37|4198.97|4199.37|4198.97|4199.62|4199.22|4198.49|4198.09|455
1651157730000|2022-04-28 14:55:30|4199.62|4199.22|4199.37|4198.97|4200.37|4199.97|4199.37|4198.97|521
1651157740000|2022-04-28 14:55:40|4199.62|4199.22|4200.37|4199.97|4201.37|4200.97|4199.62|4199.22|598
1651157750000|2022-04-28 14:55:50|4200.62|4200.22|4202.37|4201.97|4202.37|4201.97|4200.37|4199.97|664
1651157760000|2022-04-28 14:56:00|4202.12|4201.72|4202.37|4201.97|4203.12|4202.72|4201.37|4200.97|725
1651157770000|2022-04-28 14:56:10|4202.62|4202.22|4203.49|4203.09|4204.37|4203.97|4202.62|4202.22|1074
1651157780000|2022-04-28 14:56:20|4203.62|4203.22|4202.87|4202.47|4203.87|4203.47|4202.87|4202.47|620
1651157790000|2022-04-28 14:56:30|4202.74|4202.34|4203.12|4202.72|4203.12|4202.72|4202.37|4201.97|542
1651157800000|2022-04-28 14:56:40|4203.62|4203.22|4202.87|4202.47|4203.87|4203.47|4202.12|4201.72|481
1651157810000|2022-04-28 14:56:50|4202.62|4202.22|4202.62|4202.22|4203.37|4202.97|4202.62|4202.22|331
1651157820000|2022-04-28 14:57:00|4202.87|4202.47|4202.12|4201.72|4202.99|4202.59|4201.62|4201.22|515
1651157830000|2022-04-28 14:57:10|4202.37|4201.97|4202.87|4202.47|4203.37|4202.97|4202.37|4201.97|275
1651157840000|2022-04-28 14:57:20|4203.12|4202.72|4202.62|4202.22|4203.12|4202.72|4202.12|4201.72|394
1651157850000|2022-04-28 14:57:30|4202.37|4201.97|4202.62|4202.22|4203.37|4202.97|4202.37|4201.97|262
1651157860000|2022-04-28 14:57:40|4202.12|4201.72|4202.62|4202.22|4202.62|4202.22|4201.74|4201.34|478
1651157870000|2022-04-28 14:57:50|4202.37|4201.97|4203.62|4203.22|4203.87|4203.47|4202.37|4201.97|335
1651157880000|2022-04-28 14:58:00|4203.87|4203.47|4203.87|4203.47|4204.37|4203.97|4203.62|4203.22|338
1651157890000|2022-04-28 14:58:10|4203.74|4203.34|4204.37|4203.97|4204.62|4204.22|4203.74|4203.34|355
1651157900000|2022-04-28 14:58:20|4204.62|4204.22|4203.74|4203.34|4204.62|4204.22|4203.62|4203.22|374
1651157910000|2022-04-28 14:58:30|4203.62|4203.22|4202.62|4202.22|4204.12|4203.72|4202.62|4202.22|378
1651157920000|2022-04-28 14:58:40|4202.74|4202.34|4204.24|4203.84|4204.37|4203.97|4202.37|4201.97|322
1651157930000|2022-04-28 14:58:50|4204.12|4203.72|4207.12|4206.72|4207.62|4207.22|4204.12|4203.72|1158
1651157940000|2022-04-28 14:59:00|4206.99|4206.59|4206.12|4205.72|4207.74|4207.34|4206.12|4205.72|742
1651157950000|2022-04-28 14:59:10|4206.37|4205.97|4205.87|4205.47|4206.37|4205.97|4205.12|4204.72|343
1651157960000|2022-04-28 14:59:20|4206.12|4205.72|4205.87|4205.47|4206.12|4205.72|4205.37|4204.97|495
1651157970000|2022-04-28 14:59:30|4205.74|4205.34|4205.37|4204.97|4206.37|4205.97|4205.12|4204.72|681
1651157980000|2022-04-28 14:59:40|4205.24|4204.84|4204.87|4204.47|4205.62|4205.22|4204.74|4204.34|453
1651157990000|2022-04-28 14:59:50|4204.62|4204.22|4205.12|4204.72|4205.12|4204.72|4204.37|4203.97|352
1651158000000|2022-04-28 15:00:00|4205.24|4204.84|4205.12|4204.72|4205.62|4205.22|4204.87|4204.47|497
1651158010000|2022-04-28 15:00:10|4204.87|4204.47|4204.37|4203.97|4204.87|4204.47|4203.87|4203.47|595
1651158020000|2022-04-28 15:00:20|4204.62|4204.22|4205.62|4205.22|4206.12|4205.72|4204.62|4204.22|465
1651158030000|2022-04-28 15:00:30|4205.49|4205.09|4204.37|4203.97|4205.49|4205.09|4204.12|4203.72|322
1651158040000|2022-04-28 15:00:40|4204.12|4203.72|4204.49|4204.09|4204.62|4204.22|4203.37|4202.97|476
1651158050000|2022-04-28 15:00:50|4204.37|4203.97|4203.87|4203.47|4204.62|4204.22|4203.87|4203.47|363
1651158060000|2022-04-28 15:01:00|4203.62|4203.22|4204.12|4203.72|4204.37|4203.97|4203.12|4202.72|401
1651158070000|2022-04-28 15:01:10|4204.87|4204.47|4205.12|4204.72|4205.62|4205.22|4204.12|4203.72|540
1651158080000|2022-04-28 15:01:20|4205.37|4204.97|4204.87|4204.47|4206.12|4205.72|4204.87|4204.47|383
1651158090000|2022-04-28 15:01:30|4204.74|4204.34|4204.12|4203.72|4204.87|4204.47|4204.12|4203.72|241
1651158100000|2022-04-28 15:01:40|4204.37|4203.97|4204.12|4203.72|4204.87|4204.47|4204.12|4203.72|220
1651158110000|2022-04-28 15:01:50|4204.37|4203.97|4206.12|4205.72|4206.37|4205.97|4204.37|4203.97|304
1651158120000|2022-04-28 15:02:00|4206.24|4205.84|4207.62|4207.22|4207.62|4207.22|4206.12|4205.72|450
1651158130000|2022-04-28 15:02:10|4207.37|4206.97|4206.62|4206.22|4207.37|4206.97|4206.37|4205.97|319
1651158140000|2022-04-28 15:02:20|4206.37|4205.97|4205.87|4205.47|4206.62|4206.22|4205.24|4204.84|333
1651158150000|2022-04-28 15:02:30|4205.62|4205.22|4206.37|4205.97|4206.62|4206.22|4204.62|4204.22|382
1651158160000|2022-04-28 15:02:40|4206.49|4206.09|4206.62|4206.22|4207.12|4206.72|4206.24|4205.84|342
1651158170000|2022-04-28 15:02:50|4206.87|4206.47|4208.62|4208.22|4209.12|4208.72|4206.87|4206.47|956
1651158180000|2022-04-28 15:03:00|4208.37|4207.97|4209.37|4208.97|4210.87|4210.47|4208.24|4207.84|895
1651158190000|2022-04-28 15:03:10|4209.12|4208.72|4210.12|4209.72|4210.12|4209.72|4208.87|4208.47|404
1651158200000|2022-04-28 15:03:20|4210.37|4209.97|4209.87|4209.47|4210.62|4210.22|4209.62|4209.22|304
1651158210000|2022-04-28 15:03:30|4209.62|4209.22|4210.87|4210.47|4210.87|4210.47|4209.37|4208.97|284
1651158220000|2022-04-28 15:03:40|4210.62|4210.22|4211.37|4210.97|4211.62|4211.22|4210.62|4210.22|433
1651158230000|2022-04-28 15:03:50|4211.12|4210.72|4210.12|4209.72|4211.49|4211.09|4209.37|4208.97|491
1651158240000|2022-04-28 15:04:00|4209.99|4209.59|4209.87|4209.47|4210.62|4210.22|4209.37|4208.97|379
1651158250000|2022-04-28 15:04:10|4210.12|4209.72|4209.87|4209.47|4210.87|4210.47|4209.87|4209.47|491
1651158260000|2022-04-28 15:04:20|4209.99|4209.59|4209.62|4209.22|4210.37|4209.97|4209.12|4208.72|233
1651158270000|2022-04-28 15:04:30|4209.49|4209.09|4210.87|4210.47|4210.87|4210.47|4209.12|4208.72|252
1651158280000|2022-04-28 15:04:40|4211.12|4210.72|4209.37|4208.97|4211.12|4210.72|4209.37|4208.97|456
1651158290000|2022-04-28 15:04:50|4209.12|4208.72|4210.12|4209.72|4210.12|4209.72|4208.62|4208.22|407
1651158300000|2022-04-28 15:05:00|4210.37|4209.97|4208.87|4208.47|4210.62|4210.22|4208.87|4208.47|434
1651158310000|2022-04-28 15:05:10|4208.62|4208.22|4207.62|4207.22|4208.87|4208.47|4207.62|4207.22|678
1651158320000|2022-04-28 15:05:20|4207.37|4206.97|4207.87|4207.47|4208.12|4207.72|4207.37|4206.97|405
1651158330000|2022-04-28 15:05:30|4207.49|4207.09|4208.87|4208.47|4208.87|4208.47|4207.37|4206.97|421
1651158340000|2022-04-28 15:05:40|4208.62|4208.22|4208.62|4208.22|4208.87|4208.47|4207.87|4207.47|236
1651158350000|2022-04-28 15:05:50|4208.87|4208.47|4211.12|4210.72|4211.12|4210.72|4208.62|4208.22|354
1651158360000|2022-04-28 15:06:00|4211.87|4211.47|4214.62|4214.22|4215.37|4214.97|4211.62|4211.22|1635
1651158370000|2022-04-28 15:06:10|4214.87|4214.47|4213.12|4212.72|4214.87|4214.47|4213.12|4212.72|632
1651158380000|2022-04-28 15:06:20|4213.37|4212.97|4213.62|4213.22|4214.12|4213.72|4212.37|4211.97|666
1651158390000|2022-04-28 15:06:30|4213.12|4212.72|4212.62|4212.22|4213.87|4213.47|4212.37|4211.97|533
1651158400000|2022-04-28 15:06:40|4212.87|4212.47|4213.12|4212.72|4213.87|4213.47|4212.87|4212.47|402
1651158410000|2022-04-28 15:06:50|4212.99|4212.59|4213.87|4213.47|4213.87|4213.47|4212.37|4211.97|516
1651158420000|2022-04-28 15:07:00|4214.12|4213.72|4216.37|4215.97|4216.62|4216.22|4214.12|4213.72|975
1651158430000|2022-04-28 15:07:10|4216.49|4216.09|4216.87|4216.47|4217.62|4217.22|4216.49|4216.09|734
1651158440000|2022-04-28 15:07:20|4216.62|4216.22|4216.62|4216.22|4217.37|4216.97|4216.12|4215.72|498
1651158450000|2022-04-28 15:07:30|4216.87|4216.47|4218.87|4218.47|4219.37|4218.97|4216.87|4216.47|1504
1651158460000|2022-04-28 15:07:40|4219.12|4218.72|4218.87|4218.47|4219.49|4219.09|4218.62|4218.22|656
1651158470000|2022-04-28 15:07:50|4219.12|4218.72|4218.87|4218.47|4219.12|4218.72|4218.12|4217.72|601
1651158480000|2022-04-28 15:08:00|4218.62|4218.22|4218.24|4217.84|4219.37|4218.97|4217.99|4217.59|416
1651158490000|2022-04-28 15:08:10|4218.12|4217.72|4218.24|4217.84|4218.99|4218.59|4217.87|4217.47|448
1651158500000|2022-04-28 15:08:20|4218.12|4217.72|4217.87|4217.47|4218.62|4218.22|4217.62|4217.22|331
1651158510000|2022-04-28 15:08:30|4217.99|4217.59|4218.49|4218.09|4218.62|4218.22|4217.99|4217.59|283
1651158520000|2022-04-28 15:08:40|4218.37|4217.97|4218.87|4218.47|4219.12|4218.72|4218.24|4217.84|256
1651158530000|2022-04-28 15:08:50|4219.12|4218.72|4220.37|4219.97|4220.37|4219.97|4219.12|4218.72|1137
1651158540000|2022-04-28 15:09:00|4220.12|4219.72|4219.87|4219.47|4220.37|4219.97|4219.37|4218.97|696
1651158550000|2022-04-28 15:09:10|4220.12|4219.72|4219.37|4218.97|4220.12|4219.72|4219.12|4218.72|419
1651158560000|2022-04-28 15:09:20|4219.12|4218.72|4219.87|4219.47|4219.87|4219.47|4218.87|4218.47|303
1651158570000|2022-04-28 15:09:30|4219.74|4219.34|4219.62|4219.22|4219.74|4219.34|4219.37|4218.97|420
1651158580000|2022-04-28 15:09:40|4219.49|4219.09|4218.62|4218.22|4219.87|4219.47|4218.62|4218.22|389
1651158590000|2022-04-28 15:09:50|4218.37|4217.97|4218.62|4218.22|4218.99|4218.59|4218.37|4217.97|420
1651158600000|2022-04-28 15:10:00|4218.74|4218.34|4218.12|4217.72|4218.87|4218.47|4217.87|4217.47|605
1651158610000|2022-04-28 15:10:10|4218.37|4217.97|4216.87|4216.47|4218.62|4218.22|4216.87|4216.47|493
1651158620000|2022-04-28 15:10:20|4216.74|4216.34|4217.62|4217.22|4217.62|4217.22|4216.37|4215.97|582
1651158630000|2022-04-28 15:10:30|4217.37|4216.97|4216.87|4216.47|4217.74|4217.34|4216.74|4216.34|615
1651158640000|2022-04-28 15:10:40|4217.12|4216.72|4216.12|4215.72|4217.87|4217.47|4216.12|4215.72|746
1651158650000|2022-04-28 15:10:50|4216.37|4215.97|4216.37|4215.97|4216.87|4216.47|4216.37|4215.97|426
1651158660000|2022-04-28 15:11:00|4216.62|4216.22|4216.62|4216.22|4217.12|4216.72|4216.37|4215.97|511
1651158670000|2022-04-28 15:11:10|4216.37|4215.97|4218.62|4218.22|4218.87|4218.47|4216.37|4215.97|518
1651158680000|2022-04-28 15:11:20|4218.74|4218.34|4219.87|4219.47|4219.87|4219.47|4218.74|4218.34|452
1651158690000|2022-04-28 15:11:30|4219.74|4219.34|4219.37|4218.97|4220.12|4219.72|4219.37|4218.97|508
1651158700000|2022-04-28 15:11:40|4219.62|4219.22|4219.87|4219.47|4219.87|4219.47|4219.12|4218.72|358
1651158710000|2022-04-28 15:11:50|4219.99|4219.59|4220.12|4219.72|4220.37|4219.97|4219.62|4219.22|274
1651158720000|2022-04-28 15:12:00|4220.37|4219.97|4220.12|4219.72|4220.37|4219.97|4219.49|4219.09|607
1651158730000|2022-04-28 15:12:10|4219.87|4219.47|4219.37|4218.97|4220.37|4219.97|4219.37|4218.97|313
1651158740000|2022-04-28 15:12:20|4219.62|4219.22|4220.12|4219.72|4220.12|4219.72|4219.12|4218.72|373
1651158750000|2022-04-28 15:12:30|4220.37|4219.97|4220.37|4219.97|4220.37|4219.97|4220.37|4219.97|609
1651158760000|2022-04-28 15:12:40|4220.12|4219.72|4219.87|4219.47|4220.24|4219.84|4219.87|4219.47|318
1651158770000|2022-04-28 15:12:50|4219.74|4219.34|4220.12|4219.72|4220.12|4219.72|4219.62|4219.22|346
1651158780000|2022-04-28 15:13:00|4219.87|4219.47|4219.37|4218.97|4219.87|4219.47|4219.37|4218.97|358
1651158790000|2022-04-28 15:13:10|4219.62|4219.22|4219.87|4219.47|4219.87|4219.47|4219.62|4219.22|143
1651158800000|2022-04-28 15:13:20|4219.62|4219.22|4220.12|4219.72|4220.12|4219.72|4218.87|4218.47|351
1651158810000|2022-04-28 15:13:30|4219.87|4219.47|4220.37|4219.97|4220.37|4219.97|4219.87|4219.47|422
1651158820000|2022-04-28 15:13:40|4220.12|4219.72|4220.37|4219.97|4220.37|4219.97|4220.12|4219.72|892
1651158830000|2022-04-28 15:13:50|4220.12|4219.72|4219.62|4219.22|4220.37|4219.97|4219.62|4219.22|386
1651158840000|2022-04-28 15:14:00|4219.87|4219.47|4219.12|4218.72|4219.87|4219.47|4218.87|4218.47|550
1651158850000|2022-04-28 15:14:10|4218.99|4218.59|4219.37|4218.97|4219.37|4218.97|4218.62|4218.22|254
1651158860000|2022-04-28 15:14:20|4219.12|4218.72|4219.37|4218.97|4219.62|4219.22|4218.87|4218.47|312
1651158870000|2022-04-28 15:14:30|4219.49|4219.09|4220.37|4219.97|4220.37|4219.97|4219.49|4219.09|599
1651158880000|2022-04-28 15:14:40|4220.12|4219.72|4220.37|4219.97|4220.37|4219.97|4220.12|4219.72|624
1651158890000|2022-04-28 15:14:50|||||||||640
1651158900000|2022-04-28 15:15:00|4222.87|4222.47|4221.37|4220.97|4222.87|4222.47|4221.37|4220.97|2589
1651158910000|2022-04-28 15:15:10|4221.24|4220.84|4223.12|4222.72|4223.62|4223.22|4221.12|4220.72|692
1651158920000|2022-04-28 15:15:20|4223.37|4222.97|4222.62|4222.22|4223.37|4222.97|4221.62|4221.22|1016
1651158930000|2022-04-28 15:15:30|4222.74|4222.34|4222.37|4221.97|4222.74|4222.34|4222.12|4221.72|527
1651158940000|2022-04-28 15:15:40|4222.12|4221.72|4220.37|4219.97|4222.12|4221.72|4220.37|4219.97|646
1651158950000|2022-04-28 15:15:50|4220.87|4220.47|4219.37|4218.97|4220.87|4220.47|4219.37|4218.97|739
1651158960000|2022-04-28 15:16:00|4219.12|4218.72|4218.62|4218.22|4219.37|4218.97|4217.62|4217.22|948
1651158970000|2022-04-28 15:16:10|4218.87|4218.47|4218.62|4218.22|4219.87|4219.47|4218.37|4217.97|594
1651158980000|2022-04-28 15:16:20|4218.87|4218.47|4218.62|4218.22|4218.87|4218.47|4218.37|4217.97|396
1651158990000|2022-04-28 15:16:30|4218.49|4218.09|4219.12|4218.72|4219.37|4218.97|4218.37|4217.97|324
1651159000000|2022-04-28 15:16:40|4218.87|4218.47|4219.12|4218.72|4219.12|4218.72|4218.37|4217.97|303
1651159010000|2022-04-28 15:16:50|4219.37|4218.97|4218.62|4218.22|4219.37|4218.97|4218.12|4217.72|339
1651159020000|2022-04-28 15:17:00|4219.12|4218.72|4219.12|4218.72|4219.62|4219.22|4218.62|4218.22|693
1651159030000|2022-04-28 15:17:10|4219.37|4218.97|4218.62|4218.22|4219.62|4219.22|4218.12|4217.72|333
1651159040000|2022-04-28 15:17:20|4218.49|4218.09|4219.12|4218.72|4219.62|4219.22|4218.49|4218.09|403
1651159050000|2022-04-28 15:17:30|4218.87|4218.47|4219.12|4218.72|4219.62|4219.22|4218.87|4218.47|640
1651159060000|2022-04-28 15:17:40|4219.62|4219.22|4219.37|4218.97|4219.74|4219.34|4219.12|4218.72|239
1651159070000|2022-04-28 15:17:50|4219.24|4218.84|4218.62|4218.22|4219.87|4219.47|4218.62|4218.22|174
1651159080000|2022-04-28 15:18:00|4218.87|4218.47|4218.87|4218.47|4219.62|4219.22|4218.62|4218.22|296
1651159090000|2022-04-28 15:18:10|4218.99|4218.59|4218.87|4218.47|4219.37|4218.97|4218.62|4218.22|240
1651159100000|2022-04-28 15:18:20|4218.37|4217.97|4219.37|4218.97|4219.62|4219.22|4218.37|4217.97|355
1651159110000|2022-04-28 15:18:30|4219.62|4219.22|4219.62|4219.22|4219.87|4219.47|4219.37|4218.97|200
1651159120000|2022-04-28 15:18:40|4219.87|4219.47|4221.12|4220.72|4221.12|4220.72|4219.24|4218.84|414
1651159130000|2022-04-28 15:18:50|4221.37|4220.97|4222.12|4221.72|4222.37|4221.97|4220.62|4220.22|509
1651159140000|2022-04-28 15:19:00|4222.62|4222.22|4222.87|4222.47|4223.37|4222.97|4222.37|4221.97|596
1651159150000|2022-04-28 15:19:10|4223.12|4222.72|4222.99|4222.59|4223.37|4222.97|4222.62|4222.22|459
1651159160000|2022-04-28 15:19:20|4223.12|4222.72|4222.62|4222.22|4223.12|4222.72|4221.62|4221.22|895
1651159170000|2022-04-28 15:19:30|4222.87|4222.47|4224.12|4223.72|4224.37|4223.97|4222.62|4222.22|1509
1651159180000|2022-04-28 15:19:40|4223.87|4223.47|4224.62|4224.22|4224.87|4224.47|4223.87|4223.47|1219
1651159190000|2022-04-28 15:19:50|4224.74|4224.34|4224.62|4224.22|4224.87|4224.47|4223.12|4222.72|1296
1651159200000|2022-04-28 15:20:00|4224.74|4224.34|4224.37|4223.97|4225.37|4224.97|4224.12|4223.72|665
1651159210000|2022-04-28 15:20:10|4224.12|4223.72|4222.87|4222.47|4224.12|4223.72|4222.62|4222.22|685
1651159220000|2022-04-28 15:20:20|4222.62|4222.22|4221.62|4221.22|4222.62|4222.22|4221.37|4220.97|489
1651159230000|2022-04-28 15:20:30|4221.74|4221.34|4223.37|4222.97|4223.37|4222.97|4221.74|4221.34|367
1651159240000|2022-04-28 15:20:40|4223.62|4223.22|4223.62|4223.22|4223.87|4223.47|4223.37|4222.97|223
1651159250000|2022-04-28 15:20:50|4223.12|4222.72|4221.87|4221.47|4223.12|4222.72|4221.62|4221.22|364
1651159260000|2022-04-28 15:21:00|4221.62|4221.22|4220.12|4219.72|4221.62|4221.22|4219.62|4219.22|639
1651159270000|2022-04-28 15:21:10|4219.87|4219.47|4218.99|4218.59|4220.37|4219.97|4218.74|4218.34|704
1651159280000|2022-04-28 15:21:20|4218.87|4218.47|4219.62|4219.22|4219.62|4219.22|4217.62|4217.22|958
1651159290000|2022-04-28 15:21:30|4219.87|4219.47|4220.37|4219.97|4220.87|4220.47|4219.62|4219.22|499
1651159300000|2022-04-28 15:21:40|4220.62|4220.22|4220.62|4220.22|4221.24|4220.84|4220.24|4219.84|449
1651159310000|2022-04-28 15:21:50|4220.74|4220.34|4221.37|4220.97|4221.62|4221.22|4220.74|4220.34|282
1651159320000|2022-04-28 15:22:00|4222.12|4221.72|4221.62|4221.22|4222.62|4222.22|4221.12|4220.72|636
1651159330000|2022-04-28 15:22:10|4222.12|4221.72|4223.37|4222.97|4223.62|4223.22|4222.12|4221.72|432
1651159340000|2022-04-28 15:22:20|4223.12|4222.72|4222.62|4222.22|4223.37|4222.97|4222.62|4222.22|347
1651159350000|2022-04-28 15:22:30|4222.37|4221.97|4222.37|4221.97|4223.12|4222.72|4222.12|4221.72|217
1651159360000|2022-04-28 15:22:40|4222.62|4222.22|4220.62|4220.22|4222.62|4222.22|4220.62|4220.22|399
1651159370000|2022-04-28 15:22:50|4220.87|4220.47|4221.37|4220.97|4221.62|4221.22|4220.87|4220.47|248
1651159380000|2022-04-28 15:23:00|4221.87|4221.47|4220.87|4220.47|4222.62|4222.22|4220.87|4220.47|319
1651159390000|2022-04-28 15:23:10|4220.99|4220.59|4221.12|4220.72|4221.37|4220.97|4220.74|4220.34|221
1651159400000|2022-04-28 15:23:20|4221.37|4220.97|4220.87|4220.47|4221.62|4221.22|4220.37|4219.97|623
1651159410000|2022-04-28 15:23:30|4221.12|4220.72|4221.87|4221.47|4221.87|4221.47|4221.12|4220.72|355
1651159420000|2022-04-28 15:23:40|4222.37|4221.97|4221.87|4221.47|4222.37|4221.97|4221.37|4220.97|170
1651159430000|2022-04-28 15:23:50|4221.62|4221.22|4221.87|4221.47|4222.12|4221.72|4221.12|4220.72|290
1651159440000|2022-04-28 15:24:00|4222.12|4221.72|4221.37|4220.97|4222.24|4221.84|4221.37|4220.97|245
1651159450000|2022-04-28 15:24:10|4221.62|4221.22|4221.37|4220.97|4221.74|4221.34|4220.62|4220.22|266
1651159460000|2022-04-28 15:24:20|4221.62|4221.22|4221.62|4221.22|4222.12|4221.72|4221.12|4220.72|400
1651159470000|2022-04-28 15:24:30|4221.87|4221.47|4221.24|4220.84|4222.12|4221.72|4221.24|4220.84|209
1651159480000|2022-04-28 15:24:40|4221.37|4220.97|4220.12|4219.72|4221.37|4220.97|4219.62|4219.22|382
1651159490000|2022-04-28 15:24:50|4219.87|4219.47|4220.37|4219.97|4220.37|4219.97|4219.62|4219.22|422
1651159500000|2022-04-28 15:25:00|4220.62|4220.22|4221.87|4221.47|4221.87|4221.47|4220.24|4219.84|397
1651159510000|2022-04-28 15:25:10|4222.12|4221.72|4223.87|4223.47|4224.12|4223.72|4221.87|4221.47|630
1651159520000|2022-04-28 15:25:20|4224.12|4223.72|4223.37|4222.97|4224.12|4223.72|4223.37|4222.97|399
1651159530000|2022-04-28 15:25:30|4223.12|4222.72|4223.12|4222.72|4223.37|4222.97|4222.37|4221.97|211
1651159540000|2022-04-28 15:25:40|4223.37|4222.97|4224.87|4224.47|4224.87|4224.47|4223.37|4222.97|415
1651159550000|2022-04-28 15:25:50|4224.62|4224.22|4224.12|4223.72|4224.87|4224.47|4223.87|4223.47|416
1651159560000|2022-04-28 15:26:00|4224.37|4223.97|4222.62|4222.22|4224.62|4224.22|4222.62|4222.22|408
1651159570000|2022-04-28 15:26:10|4222.87|4222.47|4221.62|4221.22|4223.37|4222.97|4221.62|4221.22|398
1651159580000|2022-04-28 15:26:20|4221.87|4221.47|4221.37|4220.97|4222.12|4221.72|4221.37|4220.97|279
1651159590000|2022-04-28 15:26:30|4220.87|4220.47|4220.37|4219.97|4220.87|4220.47|4219.37|4218.97|934
1651159600000|2022-04-28 15:26:40|4218.87|4218.47|4219.37|4218.97|4219.37|4218.97|4218.87|4218.47|1177
1651159610000|2022-04-28 15:26:50|4220.62|4220.22|4220.12|4219.72|4220.62|4220.22|4219.37|4218.97|858
1651159620000|2022-04-28 15:27:00|4219.87|4219.47|4220.12|4219.72|4220.87|4220.47|4219.87|4219.47|236
1651159630000|2022-04-28 15:27:10|4220.24|4219.84|4221.12|4220.72|4221.37|4220.97|4220.12|4219.72|354
1651159640000|2022-04-28 15:27:20|4221.24|4220.84|4220.87|4220.47|4221.37|4220.97|4220.87|4220.47|137
1651159650000|2022-04-28 15:27:30|4221.12|4220.72|4221.37|4220.97|4221.37|4220.97|4220.37|4219.97|370
1651159660000|2022-04-28 15:27:40|4221.12|4220.72|4219.87|4219.47|4221.12|4220.72|4219.62|4219.22|241
1651159670000|2022-04-28 15:27:50|4220.12|4219.72|4220.87|4220.47|4221.12|4220.72|4219.99|4219.59|266
1651159680000|2022-04-28 15:28:00|4221.12|4220.72|4219.87|4219.47|4221.62|4221.22|4219.87|4219.47|395
1651159690000|2022-04-28 15:28:10|4219.62|4219.22|4219.37|4218.97|4220.37|4219.97|4219.37|4218.97|425
1651159700000|2022-04-28 15:28:20|4219.87|4219.47|4219.37|4218.97|4219.87|4219.47|4219.12|4218.72|384
1651159710000|2022-04-28 15:28:30|4219.12|4218.72|4219.62|4219.22|4219.87|4219.47|4218.37|4217.97|512
1651159720000|2022-04-28 15:28:40|4219.87|4219.47|4220.12|4219.72|4221.37|4220.97|4219.62|4219.22|564
1651159730000|2022-04-28 15:28:50|4220.37|4219.97|4220.37|4219.97|4221.12|4220.72|4220.12|4219.72|582
1651159740000|2022-04-28 15:29:00|4220.62|4220.22|4220.87|4220.47|4221.12|4220.72|4220.37|4219.97|206
1651159750000|2022-04-28 15:29:10|4220.62|4220.22|4219.12|4218.72|4221.12|4220.72|4218.99|4218.59|303
1651159760000|2022-04-28 15:29:20|4218.87|4218.47|4219.12|4218.72|4219.62|4219.22|4218.62|4218.22|344
1651159770000|2022-04-28 15:29:30|4219.37|4218.97|4220.37|4219.97|4220.37|4219.97|4219.12|4218.72|305
1651159780000|2022-04-28 15:29:40|4220.12|4219.72|4220.62|4220.22|4220.62|4220.22|4219.87|4219.47|250
1651159790000|2022-04-28 15:29:50|4220.49|4220.09|4219.87|4219.47|4220.49|4220.09|4219.12|4218.72|433
1651159800000|2022-04-28 15:30:00|4220.12|4219.72|4219.87|4219.47|4220.62|4220.22|4218.62|4218.22|578
1651159810000|2022-04-28 15:30:10|4219.62|4219.22|4220.62|4220.22|4220.87|4220.47|4219.37|4218.97|505
1651159820000|2022-04-28 15:30:20|4221.12|4220.72|4220.12|4219.72|4221.74|4221.34|4220.12|4219.72|486
1651159830000|2022-04-28 15:30:30|4220.37|4219.97|4222.24|4221.84|4222.62|4222.22|4220.37|4219.97|643
1651159840000|2022-04-28 15:30:40|4222.12|4221.72|4224.12|4223.72|4224.37|4223.97|4222.12|4221.72|1127
1651159850000|2022-04-28 15:30:50|4224.24|4223.84|4224.37|4223.97|4225.12|4224.72|4224.12|4223.72|790
1651159860000|2022-04-28 15:31:00|4224.12|4223.72|4225.12|4224.72|4225.37|4224.97|4223.87|4223.47|1206
1651159870000|2022-04-28 15:31:10|4224.87|4224.47|4223.62|4223.22|4225.12|4224.72|4223.62|4223.22|552
1651159880000|2022-04-28 15:31:20|4223.37|4222.97|4223.12|4222.72|4223.37|4222.97|4222.37|4221.97|600
1651159890000|2022-04-28 15:31:30|4223.37|4222.97|4222.37|4221.97|4223.49|4223.09|4222.37|4221.97|386
1651159900000|2022-04-28 15:31:40|4222.87|4222.47|4221.24|4220.84|4222.87|4222.47|4221.24|4220.84|432
1651159910000|2022-04-28 15:31:50|4221.37|4220.97|4220.37|4219.97|4221.37|4220.97|4220.12|4219.72|468
1651159920000|2022-04-28 15:32:00|4219.87|4219.47|4219.12|4218.72|4220.12|4219.72|4219.12|4218.72|720
1651159930000|2022-04-28 15:32:10|4218.87|4218.47|4216.62|4216.22|4219.12|4218.72|4216.62|4216.22|1008
1651159940000|2022-04-28 15:32:20|4216.37|4215.97|4216.62|4216.22|4217.87|4217.47|4216.37|4215.97|661
1651159950000|2022-04-28 15:32:30|4216.37|4215.97|4217.62|4217.22|4218.12|4217.72|4216.12|4215.72|690
1651159960000|2022-04-28 15:32:40|4217.87|4217.47|4218.62|4218.22|4218.62|4218.22|4217.87|4217.47|320
1651159970000|2022-04-28 15:32:50|4219.37|4218.97|4218.87|4218.47|4219.37|4218.97|4218.12|4217.72|842
1651159980000|2022-04-28 15:33:00|4218.62|4218.22|4217.87|4217.47|4219.12|4218.72|4217.37|4216.97|520
1651159990000|2022-04-28 15:33:10|4217.99|4217.59|4219.12|4218.72|4219.12|4218.72|4217.62|4217.22|341
1651160000000|2022-04-28 15:33:20|4218.87|4218.47|4221.62|4221.22|4221.62|4221.22|4218.62|4218.22|534
1651160010000|2022-04-28 15:33:30|4221.87|4221.47|4222.37|4221.97|4223.12|4222.72|4221.49|4221.09|664
1651160020000|2022-04-28 15:33:40|4222.12|4221.72|4223.37|4222.97|4223.62|4223.22|4221.62|4221.22|514
1651160030000|2022-04-28 15:33:50|4223.62|4223.22|4224.12|4223.72|4224.37|4223.97|4223.12|4222.72|638
1651160040000|2022-04-28 15:34:00|4223.62|4223.22|4224.12|4223.72|4224.62|4224.22|4223.62|4223.22|521
1651160050000|2022-04-28 15:34:10|4224.37|4223.97|4224.87|4224.47|4224.87|4224.47|4223.62|4223.22|480
1651160060000|2022-04-28 15:34:20|4224.62|4224.22|4224.12|4223.72|4225.12|4224.72|4224.12|4223.72|506
1651160070000|2022-04-28 15:34:30|4224.37|4223.97|4224.12|4223.72|4224.37|4223.97|4223.62|4223.22|384
1651160080000|2022-04-28 15:34:40|4223.62|4223.22|4224.37|4223.97|4224.62|4224.22|4223.12|4222.72|598
1651160090000|2022-04-28 15:34:50|4224.49|4224.09|4224.37|4223.97|4225.12|4224.72|4224.37|4223.97|458
1651160100000|2022-04-28 15:35:00|4224.62|4224.22|4224.62|4224.22|4225.12|4224.72|4224.37|4223.97|614
1651160110000|2022-04-28 15:35:10|4224.37|4223.97|4223.87|4223.47|4224.87|4224.47|4223.87|4223.47|352
1651160120000|2022-04-28 15:35:20|4223.62|4223.22|4224.37|4223.97|4224.87|4224.47|4223.62|4223.22|508
1651160130000|2022-04-28 15:35:30|4224.12|4223.72|4224.62|4224.22|4224.62|4224.22|4224.12|4223.72|288
1651160140000|2022-04-28 15:35:40|4224.37|4223.97|4222.62|4222.22|4224.37|4223.97|4222.62|4222.22|384
1651160150000|2022-04-28 15:35:50|4222.49|4222.09|4221.62|4221.22|4222.74|4222.34|4221.62|4221.22|460
1651160160000|2022-04-28 15:36:00|4221.87|4221.47|4220.87|4220.47|4222.37|4221.97|4220.74|4220.34|834
1651160170000|2022-04-28 15:36:10|4221.12|4220.72|4221.87|4221.47|4222.37|4221.97|4221.12|4220.72|415
1651160180000|2022-04-28 15:36:20|4222.12|4221.72|4221.62|4221.22|4222.37|4221.97|4221.37|4220.97|271
1651160190000|2022-04-28 15:36:30|4221.87|4221.47|4222.74|4222.34|4222.74|4222.34|4221.37|4220.97|342
1651160200000|2022-04-28 15:36:40|4222.87|4222.47|4223.62|4223.22|4223.87|4223.47|4222.37|4221.97|338
1651160210000|2022-04-28 15:36:50|4223.87|4223.47|4223.24|4222.84|4223.87|4223.47|4223.12|4222.72|309
1651160220000|2022-04-28 15:37:00|4223.62|4223.22|4223.12|4222.72|4223.87|4223.47|4222.74|4222.34|293
1651160230000|2022-04-28 15:37:10|4222.99|4222.59|4223.12|4222.72|4223.87|4223.47|4222.87|4222.47|198
1651160240000|2022-04-28 15:37:20|4223.37|4222.97|4221.24|4220.84|4223.37|4222.97|4220.87|4220.47|413
1651160250000|2022-04-28 15:37:30|4221.37|4220.97|4220.37|4219.97|4221.37|4220.97|4220.12|4219.72|631
1651160260000|2022-04-28 15:37:40|4220.62|4220.22|4219.62|4219.22|4221.12|4220.72|4219.62|4219.22|502
1651160270000|2022-04-28 15:37:50|4219.87|4219.47|4219.87|4219.47|4220.62|4220.22|4219.49|4219.09|438
1651160280000|2022-04-28 15:38:00|4220.12|4219.72|4218.87|4218.47|4220.37|4219.97|4218.62|4218.22|555
1651160290000|2022-04-28 15:38:10|4218.74|4218.34|4219.12|4218.72|4219.99|4219.59|4218.62|4218.22|671
1651160300000|2022-04-28 15:38:20|4219.37|4218.97|4218.87|4218.47|4219.37|4218.97|4218.62|4218.22|383
1651160310000|2022-04-28 15:38:30|4219.12|4218.72|4219.12|4218.72|4220.37|4219.97|4218.99|4218.59|284
1651160320000|2022-04-28 15:38:40|4219.37|4218.97|4218.74|4218.34|4219.37|4218.97|4218.37|4217.97|211
1651160330000|2022-04-28 15:38:50|4218.62|4218.22|4218.37|4217.97|4218.87|4218.47|4218.12|4217.72|322
1651160340000|2022-04-28 15:39:00|4218.12|4217.72|4218.62|4218.22|4219.12|4218.72|4218.12|4217.72|311
1651160350000|2022-04-28 15:39:10|4218.87|4218.47|4218.37|4217.97|4218.87|4218.47|4218.12|4217.72|276
1651160360000|2022-04-28 15:39:20|4218.12|4217.72|4216.87|4216.47|4218.12|4217.72|4216.87|4216.47|619
1651160370000|2022-04-28 15:39:30|4216.62|4216.22|4215.37|4214.97|4216.62|4216.22|4215.12|4214.72|1212
1651160380000|2022-04-28 15:39:40|4215.12|4214.72|4215.62|4215.22|4216.24|4215.84|4215.12|4214.72|611
1651160390000|2022-04-28 15:39:50|4215.37|4214.97|4215.12|4214.72|4215.87|4215.47|4214.62|4214.22|611
1651160400000|2022-04-28 15:40:00|4215.37|4214.97|4216.37|4215.97|4216.62|4216.22|4214.87|4214.47|838
1651160410000|2022-04-28 15:40:10|4216.62|4216.22|4214.12|4213.72|4216.62|4216.22|4213.87|4213.47|823
1651160420000|2022-04-28 15:40:20|4214.37|4213.97|4214.37|4213.97|4214.87|4214.47|4214.12|4213.72|459
1651160430000|2022-04-28 15:40:30|4214.12|4213.72|4213.87|4213.47|4214.37|4213.97|4213.37|4212.97|584
1651160440000|2022-04-28 15:40:40|4214.12|4213.72|4215.87|4215.47|4215.87|4215.47|4213.99|4213.59|546
1651160450000|2022-04-28 15:40:50|4216.49|4216.09|4217.12|4216.72|4217.12|4216.72|4216.12|4215.72|613
1651160460000|2022-04-28 15:41:00|4217.37|4216.97|4217.37|4216.97|4217.62|4217.22|4216.12|4215.72|580
1651160470000|2022-04-28 15:41:10|4217.12|4216.72|4217.37|4216.97|4217.49|4217.09|4216.62|4216.22|213
1651160480000|2022-04-28 15:41:20|4217.12|4216.72|4216.49|4216.09|4217.37|4216.97|4216.37|4215.97|282
1651160490000|2022-04-28 15:41:30|4216.37|4215.97|4215.62|4215.22|4216.87|4216.47|4215.49|4215.09|363
1651160500000|2022-04-28 15:41:40|4215.37|4214.97|4216.37|4215.97|4216.37|4215.97|4215.12|4214.72|224
1651160510000|2022-04-28 15:41:50|4216.24|4215.84|4216.12|4215.72|4216.37|4215.97|4215.62|4215.22|159
1651160520000|2022-04-28 15:42:00|4216.24|4215.84|4215.87|4215.47|4216.24|4215.84|4215.12|4214.72|312
1651160530000|2022-04-28 15:42:10|4215.99|4215.59|4215.49|4215.09|4216.37|4215.97|4215.12|4214.72|347
1651160540000|2022-04-28 15:42:20|4215.37|4214.97|4216.12|4215.72|4216.12|4215.72|4215.37|4214.97|329
1651160550000|2022-04-28 15:42:30|4216.37|4215.97|4216.12|4215.72|4217.99|4217.59|4215.99|4215.59|1121
1651160560000|2022-04-28 15:42:40|4215.87|4215.47|4215.37|4214.97|4216.12|4215.72|4214.87|4214.47|480
1651160570000|2022-04-28 15:42:50|4215.12|4214.72|4216.12|4215.72|4216.37|4215.97|4214.62|4214.22|306
1651160580000|2022-04-28 15:43:00|4216.24|4215.84|4215.37|4214.97|4217.12|4216.72|4215.37|4214.97|412
1651160590000|2022-04-28 15:43:10|4215.62|4215.22|4215.62|4215.22|4216.37|4215.97|4215.37|4214.97|236
1651160600000|2022-04-28 15:43:20|4215.87|4215.47|4215.37|4214.97|4215.87|4215.47|4214.87|4214.47|346
1651160610000|2022-04-28 15:43:30|4215.12|4214.72|4215.37|4214.97|4215.37|4214.97|4214.37|4213.97|646
1651160620000|2022-04-28 15:43:40|4215.12|4214.72|4216.12|4215.72|4216.12|4215.72|4214.62|4214.22|503
1651160630000|2022-04-28 15:43:50|4215.99|4215.59|4216.12|4215.72|4216.37|4215.97|4215.62|4215.22|206
1651160640000|2022-04-28 15:44:00|4216.37|4215.97|4216.37|4215.97|4217.12|4216.72|4216.12|4215.72|428
1651160650000|2022-04-28 15:44:10|4216.62|4216.22|4214.87|4214.47|4216.87|4216.47|4214.87|4214.47|279
1651160660000|2022-04-28 15:44:20|4214.62|4214.22|4212.87|4212.47|4214.87|4214.47|4212.87|4212.47|602
1651160670000|2022-04-28 15:44:30|4213.12|4212.72|4213.37|4212.97|4214.12|4213.72|4212.87|4212.47|431
1651160680000|2022-04-28 15:44:40|4213.62|4213.22|4212.87|4212.47|4213.62|4213.22|4212.87|4212.47|437
1651160690000|2022-04-28 15:44:50|4212.74|4212.34|4212.74|4212.34|4212.99|4212.59|4212.12|4211.72|494
1651160700000|2022-04-28 15:45:00|4212.37|4211.97|4211.62|4211.22|4212.87|4212.47|4211.37|4210.97|1035
1651160710000|2022-04-28 15:45:10|4212.12|4211.72|4212.12|4211.72|4212.24|4211.84|4211.37|4210.97|321
1651160720000|2022-04-28 15:45:20|4211.87|4211.47|4212.37|4211.97|4213.62|4213.22|4211.62|4211.22|462
1651160730000|2022-04-28 15:45:30|4212.49|4212.09|4211.12|4210.72|4212.49|4212.09|4211.12|4210.72|315
1651160740000|2022-04-28 15:45:40|4211.37|4210.97|4211.87|4211.47|4212.37|4211.97|4211.12|4210.72|230
1651160750000|2022-04-28 15:45:50|4211.62|4211.22|4211.62|4211.22|4211.87|4211.47|4211.37|4210.97|192
1651160760000|2022-04-28 15:46:00|4211.74|4211.34|4209.12|4208.72|4212.12|4211.72|4209.12|4208.72|803
1651160770000|2022-04-28 15:46:10|4209.37|4208.97|4210.37|4209.97|4210.62|4210.22|4209.24|4208.84|367
1651160780000|2022-04-28 15:46:20|4210.12|4209.72|4210.62|4210.22|4210.87|4210.47|4210.12|4209.72|258
1651160790000|2022-04-28 15:46:30|4210.37|4209.97|4209.99|4209.59|4210.37|4209.97|4209.12|4208.72|544
1651160800000|2022-04-28 15:46:40|4209.87|4209.47|4209.37|4208.97|4210.12|4209.72|4209.37|4208.97|187
1651160810000|2022-04-28 15:46:50|4209.12|4208.72|4209.49|4209.09|4209.62|4209.22|4208.62|4208.22|368
1651160820000|2022-04-28 15:47:00|4209.62|4209.22|4208.37|4207.97|4209.62|4209.22|4208.12|4207.72|304
1651160830000|2022-04-28 15:47:10|4208.12|4207.72|4207.87|4207.47|4208.12|4207.72|4207.12|4206.72|887
1651160840000|2022-04-28 15:47:20|4208.12|4207.72|4208.62|4208.22|4208.87|4208.47|4207.87|4207.47|292
1651160850000|2022-04-28 15:47:30|4208.87|4208.47|4208.87|4208.47|4209.37|4208.97|4208.37|4207.97|425
1651160860000|2022-04-28 15:47:40|4208.62|4208.22|4209.62|4209.22|4210.37|4209.97|4208.62|4208.22|568
1651160870000|2022-04-28 15:47:50|4209.87|4209.47|4209.62|4209.22|4210.12|4209.72|4209.37|4208.97|249
1651160880000|2022-04-28 15:48:00|4210.12|4209.72|4210.12|4209.72|4210.37|4209.97|4209.62|4209.22|334
1651160890000|2022-04-28 15:48:10|4210.24|4209.84|4210.12|4209.72|4210.24|4209.84|4209.87|4209.47|173
1651160900000|2022-04-28 15:48:20|4209.99|4209.59|4210.37|4209.97|4211.12|4210.72|4209.74|4209.34|358
1651160910000|2022-04-28 15:48:30|4210.62|4210.22|4211.24|4210.84|4211.62|4211.22|4210.24|4209.84|541
1651160920000|2022-04-28 15:48:40|4211.12|4210.72|4211.87|4211.47|4212.12|4211.72|4211.12|4210.72|290
1651160930000|2022-04-28 15:48:50|4212.12|4211.72|4211.87|4211.47|4212.37|4211.97|4211.62|4211.22|303
1651160940000|2022-04-28 15:49:00|4211.62|4211.22|4211.12|4210.72|4212.12|4211.72|4210.87|4210.47|433
1651160950000|2022-04-28 15:49:10|4211.37|4210.97|4210.62|4210.22|4211.62|4211.22|4210.62|4210.22|250
1651160960000|2022-04-28 15:49:20|4210.74|4210.34|4211.12|4210.72|4211.12|4210.72|4210.24|4209.84|117
1651160970000|2022-04-28 15:49:30|4211.24|4210.84|4211.99|4211.59|4212.12|4211.72|4211.12|4210.72|204
1651160980000|2022-04-28 15:49:40|4212.12|4211.72|4211.87|4211.47|4212.12|4211.72|4211.62|4211.22|200
1651160990000|2022-04-28 15:49:50|4212.12|4211.72|4211.87|4211.47|4212.37|4211.97|4211.62|4211.22|205
1651161000000|2022-04-28 15:50:00|4211.62|4211.22|4211.37|4210.97|4211.62|4211.22|4211.12|4210.72|278
1651161010000|2022-04-28 15:50:10|4211.49|4211.09|4211.12|4210.72|4211.62|4211.22|4210.62|4210.22|201
1651161020000|2022-04-28 15:50:20|4211.37|4210.97|4210.87|4210.47|4211.62|4211.22|4210.87|4210.47|118
1651161030000|2022-04-28 15:50:30|4210.99|4210.59|4209.62|4209.22|4211.12|4210.72|4209.62|4209.22|444
1651161040000|2022-04-28 15:50:40|4209.87|4209.47|4210.99|4210.59|4211.12|4210.72|4209.87|4209.47|220
1651161050000|2022-04-28 15:50:50|4210.87|4210.47|4210.12|4209.72|4211.12|4210.72|4210.12|4209.72|312
1651161060000|2022-04-28 15:51:00|4209.87|4209.47|4209.87|4209.47|4210.37|4209.97|4209.62|4209.22|299
1651161070000|2022-04-28 15:51:10|4209.99|4209.59|4210.37|4209.97|4210.87|4210.47|4209.99|4209.59|312
1651161080000|2022-04-28 15:51:20|4210.24|4209.84|4212.62|4212.22|4212.62|4212.22|4210.24|4209.84|431
1651161090000|2022-04-28 15:51:30|4212.87|4212.47|4211.87|4211.47|4213.12|4212.72|4211.62|4211.22|576
1651161100000|2022-04-28 15:51:40|4211.99|4211.59|4213.12|4212.72|4213.12|4212.72|4211.87|4211.47|313
1651161110000|2022-04-28 15:51:50|4213.37|4212.97|4215.87|4215.47|4215.87|4215.47|4213.37|4212.97|1050
1651161120000|2022-04-28 15:52:00|4215.62|4215.22|4216.62|4216.22|4216.62|4216.22|4214.12|4213.72|987
1651161130000|2022-04-28 15:52:10|4216.37|4215.97|4218.87|4218.47|4219.12|4218.72|4216.37|4215.97|1409
1651161140000|2022-04-28 15:52:20|4218.62|4218.22|4218.87|4218.47|4219.37|4218.97|4217.87|4217.47|749
1651161150000|2022-04-28 15:52:30|4218.62|4218.22|4219.87|4219.47|4220.62|4220.22|4218.37|4217.97|950
1651161160000|2022-04-28 15:52:40|4219.62|4219.22|4220.12|4219.72|4220.12|4219.72|4219.12|4218.72|424
1651161170000|2022-04-28 15:52:50|4219.99|4219.59|4220.62|4220.22|4220.62|4220.22|4219.87|4219.47|530
1651161180000|2022-04-28 15:53:00|4221.37|4220.97|4219.37|4218.97|4221.37|4220.97|4219.37|4218.97|550
1651161190000|2022-04-28 15:53:10|4219.12|4218.72|4218.62|4218.22|4219.62|4219.22|4218.62|4218.22|313
1651161200000|2022-04-28 15:53:20|4218.37|4217.97|4217.62|4217.22|4218.62|4218.22|4217.37|4216.97|259
1651161210000|2022-04-28 15:53:30|4217.37|4216.97|4216.12|4215.72|4217.37|4216.97|4215.87|4215.47|398
1651161220000|2022-04-28 15:53:40|4216.37|4215.97|4216.12|4215.72|4216.62|4216.22|4216.12|4215.72|297
1651161230000|2022-04-28 15:53:50|4216.37|4215.97|4216.12|4215.72|4216.37|4215.97|4215.62|4215.22|269
1651161240000|2022-04-28 15:54:00|4215.87|4215.47|4214.87|4214.47|4216.12|4215.72|4214.24|4213.84|516
1651161250000|2022-04-28 15:54:10|4214.62|4214.22|4216.24|4215.84|4216.37|4215.97|4214.62|4214.22|231
1651161260000|2022-04-28 15:54:20|4216.37|4215.97|4217.12|4216.72|4217.12|4216.72|4216.12|4215.72|335
1651161270000|2022-04-28 15:54:30|4217.37|4216.97|4219.12|4218.72|4219.12|4218.72|4217.37|4216.97|863
1651161280000|2022-04-28 15:54:40|4219.62|4219.22|4218.12|4217.72|4219.62|4219.22|4218.12|4217.72|721
1651161290000|2022-04-28 15:54:50|4217.87|4217.47|4217.12|4216.72|4217.87|4217.47|4217.12|4216.72|262
1651161300000|2022-04-28 15:55:00|4217.37|4216.97|4214.12|4213.72|4217.37|4216.97|4214.12|4213.72|526
1651161310000|2022-04-28 15:55:10|4214.37|4213.97|4215.37|4214.97|4215.37|4214.97|4214.12|4213.72|498
1651161320000|2022-04-28 15:55:20|4215.12|4214.72|4214.87|4214.47|4215.99|4215.59|4214.87|4214.47|267
1651161330000|2022-04-28 15:55:30|4215.12|4214.72|4214.99|4214.59|4215.62|4215.22|4214.87|4214.47|194
1651161340000|2022-04-28 15:55:40|4215.12|4214.72|4215.37|4214.97|4215.62|4215.22|4214.87|4214.47|163
1651161350000|2022-04-28 15:55:50|4215.24|4214.84|4214.87|4214.47|4215.37|4214.97|4214.87|4214.47|167
1651161360000|2022-04-28 15:56:00|4215.12|4214.72|4215.49|4215.09|4216.12|4215.72|4215.12|4214.72|211
1651161370000|2022-04-28 15:56:10|4215.37|4214.97|4216.62|4216.22|4217.37|4216.97|4215.37|4214.97|224
1651161380000|2022-04-28 15:56:20|4216.37|4215.97|4215.37|4214.97|4216.37|4215.97|4215.37|4214.97|193
1651161390000|2022-04-28 15:56:30|4215.12|4214.72|4214.99|4214.59|4215.37|4214.97|4214.62|4214.22|281
1651161400000|2022-04-28 15:56:40|4214.87|4214.47|4214.87|4214.47|4215.37|4214.97|4214.62|4214.22|443
1651161410000|2022-04-28 15:56:50|4215.12|4214.72|4214.87|4214.47|4215.62|4215.22|4214.87|4214.47|102
1651161420000|2022-04-28 15:57:00|4215.12|4214.72|4214.87|4214.47|4215.37|4214.97|4213.87|4213.47|920
1651161430000|2022-04-28 15:57:10|4214.74|4214.34|4214.37|4213.97|4214.74|4214.34|4213.62|4213.22|641
1651161440000|2022-04-28 15:57:20|4214.62|4214.22|4213.49|4213.09|4214.62|4214.22|4213.37|4212.97|235
1651161450000|2022-04-28 15:57:30|4213.37|4212.97|4212.62|4212.22|4213.62|4213.22|4212.12|4211.72|487
1651161460000|2022-04-28 15:57:40|4212.49|4212.09|4213.87|4213.47|4214.37|4213.97|4212.49|4212.09|400
1651161470000|2022-04-28 15:57:50|4214.12|4213.72|4216.37|4215.97|4216.62|4216.22|4213.87|4213.47|463
1651161480000|2022-04-28 15:58:00|4216.49|4216.09|4215.87|4215.47|4216.62|4216.22|4215.12|4214.72|395
1651161490000|2022-04-28 15:58:10|4215.62|4215.22|4215.62|4215.22|4215.74|4215.34|4214.87|4214.47|210
1651161500000|2022-04-28 15:58:20|4215.37|4214.97|4214.87|4214.47|4215.37|4214.97|4214.87|4214.47|169
1651161510000|2022-04-28 15:58:30|4215.62|4215.22|4215.12|4214.72|4215.74|4215.34|4214.87|4214.47|247
1651161520000|2022-04-28 15:58:40|4214.87|4214.47|4214.37|4213.97|4215.37|4214.97|4214.12|4213.72|203
1651161530000|2022-04-28 15:58:50|4214.12|4213.72|4214.37|4213.97|4214.99|4214.59|4214.12|4213.72|195
1651161540000|2022-04-28 15:59:00|4214.87|4214.47|4215.12|4214.72|4215.37|4214.97|4214.12|4213.72|194
1651161550000|2022-04-28 15:59:10|4214.99|4214.59|4215.12|4214.72|4215.62|4215.22|4214.87|4214.47|433
1651161560000|2022-04-28 15:59:20|4215.37|4214.97|4215.87|4215.47|4216.12|4215.72|4215.12|4214.72|264
1651161570000|2022-04-28 15:59:30|4216.12|4215.72|4217.87|4217.47|4218.24|4217.84|4215.87|4215.47|755
1651161580000|2022-04-28 15:59:40|4218.12|4217.72|4218.12|4217.72|4218.87|4218.47|4217.87|4217.47|270
1651161590000|2022-04-28 15:59:50|4218.24|4217.84|4217.37|4216.97|4218.37|4217.97|4217.37|4216.97|268
1651161600000|2022-04-28 16:00:00|4217.62|4217.22|4219.37|4218.97|4219.87|4219.47|4217.62|4217.22|539
1651161610000|2022-04-28 16:00:10|4219.74|4219.34|4219.62|4219.22|4219.74|4219.34|4219.12|4218.72|703
1651161620000|2022-04-28 16:00:20|4219.37|4218.97|4218.12|4217.72|4219.37|4218.97|4218.12|4217.72|293
1651161630000|2022-04-28 16:00:30|4217.87|4217.47|4217.62|4217.22|4217.87|4217.47|4216.87|4216.47|406
1651161640000|2022-04-28 16:00:40|4217.87|4217.47|4217.12|4216.72|4217.87|4217.47|4217.12|4216.72|134
1651161650000|2022-04-28 16:00:50|4217.37|4216.97|4217.37|4216.97|4217.37|4216.97|4216.62|4216.22|187
1651161660000|2022-04-28 16:01:00|4217.12|4216.72|4217.37|4216.97|4217.37|4216.97|4215.12|4214.72|558
1651161670000|2022-04-28 16:01:10|4217.12|4216.72|4219.12|4218.72|4219.12|4218.72|4216.87|4216.47|345
1651161680000|2022-04-28 16:01:20|4218.99|4218.59|4218.37|4217.97|4219.12|4218.72|4218.24|4217.84|458
1651161690000|2022-04-28 16:01:30|4218.12|4217.72|4218.12|4217.72|4218.12|4217.72|4217.37|4216.97|202
1651161700000|2022-04-28 16:01:40|4217.99|4217.59|4216.12|4215.72|4218.12|4217.72|4216.12|4215.72|270
1651161710000|2022-04-28 16:01:50|4215.99|4215.59|4214.12|4213.72|4216.12|4215.72|4214.12|4213.72|293
1651161720000|2022-04-28 16:02:00|4214.24|4213.84|4214.87|4214.47|4215.24|4214.84|4213.37|4212.97|526
1651161730000|2022-04-28 16:02:10|4215.12|4214.72|4214.87|4214.47|4215.12|4214.72|4214.12|4213.72|437
1651161740000|2022-04-28 16:02:20|4214.99|4214.59|4215.87|4215.47|4215.87|4215.47|4214.99|4214.59|256
1651161750000|2022-04-28 16:02:30|4215.74|4215.34|4215.62|4215.22|4216.37|4215.97|4215.62|4215.22|349
1651161760000|2022-04-28 16:02:40|4215.37|4214.97|4216.37|4215.97|4216.62|4216.22|4215.37|4214.97|252
1651161770000|2022-04-28 16:02:50|4216.49|4216.09|4216.87|4216.47|4217.37|4216.97|4216.37|4215.97|379
1651161780000|2022-04-28 16:03:00|4216.62|4216.22|4217.12|4216.72|4218.12|4217.72|4216.62|4216.22|312
1651161790000|2022-04-28 16:03:10|4217.37|4216.97|4218.49|4218.09|4218.87|4218.47|4217.12|4216.72|456
1651161800000|2022-04-28 16:03:20|4218.62|4218.22|4219.37|4218.97|4219.62|4219.22|4218.49|4218.09|326
1651161810000|2022-04-28 16:03:30|4219.62|4219.22|4221.62|4221.22|4222.12|4221.72|4219.62|4219.22|968
1651161820000|2022-04-28 16:03:40|4221.37|4220.97|4220.62|4220.22|4221.37|4220.97|4220.62|4220.22|363
1651161830000|2022-04-28 16:03:50|4220.87|4220.47|4221.12|4220.72|4221.62|4221.22|4220.87|4220.47|226
1651161840000|2022-04-28 16:04:00|4221.37|4220.97|4221.37|4220.97|4222.12|4221.72|4221.37|4220.97|585
1651161850000|2022-04-28 16:04:10|4221.62|4221.22|4220.12|4219.72|4221.62|4221.22|4220.12|4219.72|411
1651161860000|2022-04-28 16:04:20|4220.37|4219.97|4220.74|4220.34|4221.12|4220.72|4220.37|4219.97|212
1651161870000|2022-04-28 16:04:30|4220.87|4220.47|4221.12|4220.72|4221.62|4221.22|4220.62|4220.22|163
1651161880000|2022-04-28 16:04:40|4221.37|4220.97|4220.87|4220.47|4221.87|4221.47|4220.62|4220.22|181
1651161890000|2022-04-28 16:04:50|4221.12|4220.72|4221.12|4220.72|4221.37|4220.97|4220.62|4220.22|154
1651161900000|2022-04-28 16:05:00|4220.87|4220.47|4220.37|4219.97|4220.87|4220.47|4220.12|4219.72|304
1651161910000|2022-04-28 16:05:10|4220.12|4219.72|4217.87|4217.47|4220.87|4220.47|4217.87|4217.47|422
1651161920000|2022-04-28 16:05:20|4218.12|4217.72|4216.87|4216.47|4218.12|4217.72|4216.87|4216.47|318
1651161930000|2022-04-28 16:05:30|4217.12|4216.72|4215.99|4215.59|4217.12|4216.72|4215.62|4215.22|535
1651161940000|2022-04-28 16:05:40|4215.87|4215.47|4215.87|4215.47|4216.37|4215.97|4215.62|4215.22|271
1651161950000|2022-04-28 16:05:50|4215.62|4215.22|4215.74|4215.34|4215.87|4215.47|4215.12|4214.72|363
1651161960000|2022-04-28 16:06:00|4215.87|4215.47|4214.62|4214.22|4215.87|4215.47|4213.87|4213.47|541
1651161970000|2022-04-28 16:06:10|4214.87|4214.47|4214.12|4213.72|4214.87|4214.47|4214.12|4213.72|201
1651161980000|2022-04-28 16:06:20|4213.87|4213.47|4212.62|4212.22|4214.12|4213.72|4212.37|4211.97|523
1651161990000|2022-04-28 16:06:30|4212.87|4212.47|4214.87|4214.47|4214.87|4214.47|4212.87|4212.47|945
1651162000000|2022-04-28 16:06:40|4214.62|4214.22|4213.87|4213.47|4214.87|4214.47|4213.62|4213.22|393
1651162010000|2022-04-28 16:06:50|4213.62|4213.22|4214.12|4213.72|4214.24|4213.84|4213.12|4212.72|266
1651162020000|2022-04-28 16:07:00|4213.87|4213.47|4214.37|4213.97|4214.37|4213.97|4213.37|4212.97|248
1651162030000|2022-04-28 16:07:10|4214.62|4214.22|4215.12|4214.72|4215.37|4214.97|4214.49|4214.09|390
1651162040000|2022-04-28 16:07:20|4215.37|4214.97|4213.87|4213.47|4215.37|4214.97|4213.87|4213.47|141
1651162050000|2022-04-28 16:07:30|4213.74|4213.34|4213.37|4212.97|4214.62|4214.22|4212.87|4212.47|346
1651162060000|2022-04-28 16:07:40|4213.62|4213.22|4215.62|4215.22|4215.62|4215.22|4213.62|4213.22|354
1651162070000|2022-04-28 16:07:50|4215.87|4215.47|4214.87|4214.47|4216.12|4215.72|4214.62|4214.22|303
1651162080000|2022-04-28 16:08:00|4215.12|4214.72|4214.12|4213.72|4215.37|4214.97|4214.12|4213.72|257
1651162090000|2022-04-28 16:08:10|4214.37|4213.97|4214.49|4214.09|4214.87|4214.47|4213.87|4213.47|168
1651162100000|2022-04-28 16:08:20|4214.62|4214.22|4213.37|4212.97|4214.87|4214.47|4213.37|4212.97|155
1651162110000|2022-04-28 16:08:30|4213.12|4212.72|4213.37|4212.97|4213.37|4212.97|4212.37|4211.97|232
1651162120000|2022-04-28 16:08:40|4213.12|4212.72|4213.12|4212.72|4213.87|4213.47|4212.87|4212.47|158
1651162130000|2022-04-28 16:08:50|4213.37|4212.97|4213.37|4212.97|4213.62|4213.22|4213.12|4212.72|99
1651162140000|2022-04-28 16:09:00|4213.12|4212.72|4215.62|4215.22|4215.62|4215.22|4212.99|4212.59|319
1651162150000|2022-04-28 16:09:10|4215.87|4215.47|4215.87|4215.47|4216.87|4216.47|4215.37|4214.97|287
1651162160000|2022-04-28 16:09:20|4215.62|4215.22|4215.62|4215.22|4216.37|4215.97|4214.87|4214.47|393
1651162170000|2022-04-28 16:09:30|4215.49|4215.09|4215.37|4214.97|4216.12|4215.72|4215.37|4214.97|162
1651162180000|2022-04-28 16:09:40|4215.74|4215.34|4216.37|4215.97|4216.62|4216.22|4215.74|4215.34|141
1651162190000|2022-04-28 16:09:50|4216.62|4216.22|4216.62|4216.22|4217.12|4216.72|4216.24|4215.84|284
1651162200000|2022-04-28 16:10:00|4216.87|4216.47|4217.49|4217.09|4217.87|4217.47|4216.62|4216.22|405
1651162210000|2022-04-28 16:10:10|4217.62|4217.22|4218.12|4217.72|4218.12|4217.72|4216.99|4216.59|192
1651162220000|2022-04-28 16:10:20|4217.99|4217.59|4217.62|4217.22|4218.62|4218.22|4217.37|4216.97|337
1651162230000|2022-04-28 16:10:30|4217.37|4216.97|4217.12|4216.72|4217.87|4217.47|4217.12|4216.72|125
1651162240000|2022-04-28 16:10:40|4216.87|4216.47|4216.62|4216.22|4216.87|4216.47|4216.12|4215.72|246
1651162250000|2022-04-28 16:10:50|4216.87|4216.47|4218.37|4217.97|4218.37|4217.97|4216.74|4216.34|195
1651162260000|2022-04-28 16:11:00|4217.87|4217.47|4217.62|4217.22|4218.12|4217.72|4217.12|4216.72|221
1651162270000|2022-04-28 16:11:10|4217.87|4217.47|4218.37|4217.97|4218.37|4217.97|4217.62|4217.22|105
1651162280000|2022-04-28 16:11:20|4218.12|4217.72|4218.87|4218.47|4219.37|4218.97|4217.62|4217.22|288
1651162290000|2022-04-28 16:11:30|4218.62|4218.22|4217.62|4217.22|4218.62|4218.22|4217.12|4216.72|251
1651162300000|2022-04-28 16:11:40|4217.49|4217.09|4217.87|4217.47|4218.12|4217.72|4217.12|4216.72|121
1651162310000|2022-04-28 16:11:50|4217.62|4217.22|4217.12|4216.72|4218.12|4217.72|4217.12|4216.72|126
1651162320000|2022-04-28 16:12:00|4217.62|4217.22|4217.62|4217.22|4218.37|4217.97|4217.62|4217.22|159
1651162330000|2022-04-28 16:12:10|4217.87|4217.47|4217.37|4216.97|4217.87|4217.47|4216.87|4216.47|227
1651162340000|2022-04-28 16:12:20|4217.12|4216.72|4217.37|4216.97|4217.87|4217.47|4217.12|4216.72|169
1651162350000|2022-04-28 16:12:30|4217.12|4216.72|4218.62|4218.22|4218.62|4218.22|4217.12|4216.72|170
1651162360000|2022-04-28 16:12:40|4218.49|4218.09|4220.37|4219.97|4220.37|4219.97|4218.37|4217.97|291
1651162370000|2022-04-28 16:12:50|4220.12|4219.72|4219.49|4219.09|4220.37|4219.97|4219.37|4218.97|700
1651162380000|2022-04-28 16:13:00|4219.37|4218.97|4219.62|4219.22|4219.87|4219.47|4218.62|4218.22|344
1651162390000|2022-04-28 16:13:10|4219.87|4219.47|4221.12|4220.72|4221.12|4220.72|4219.87|4219.47|354
1651162400000|2022-04-28 16:13:20|4220.99|4220.59|4221.87|4221.47|4222.12|4221.72|4220.99|4220.59|491
1651162410000|2022-04-28 16:13:30|4221.74|4221.34|4220.62|4220.22|4221.87|4221.47|4220.62|4220.22|233
1651162420000|2022-04-28 16:13:40|4220.74|4220.34|4220.87|4220.47|4221.12|4220.72|4220.37|4219.97|174
1651162430000|2022-04-28 16:13:50|4220.74|4220.34|4220.74|4220.34|4221.37|4220.97|4220.37|4219.97|259
1651162440000|2022-04-28 16:14:00|4220.62|4220.22|4221.87|4221.47|4222.12|4221.72|4220.49|4220.09|322
1651162450000|2022-04-28 16:14:10|4222.12|4221.72|4223.12|4222.72|4223.62|4223.22|4222.12|4221.72|524
1651162460000|2022-04-28 16:14:20|4222.87|4222.47|4223.62|4223.22|4224.12|4223.72|4222.37|4221.97|341
1651162470000|2022-04-28 16:14:30|4223.87|4223.47|4224.74|4224.34|4225.12|4224.72|4223.37|4222.97|856
1651162480000|2022-04-28 16:14:40|4224.87|4224.47|4224.37|4223.97|4224.87|4224.47|4224.37|4223.97|240
1651162490000|2022-04-28 16:14:50|4224.62|4224.22|4225.37|4224.97|4225.37|4224.97|4224.37|4223.97|951
1651162500000|2022-04-28 16:15:00|4226.37|4225.97|4225.37|4224.97|4226.87|4226.47|4225.37|4224.97|2492
1651162510000|2022-04-28 16:15:10|4225.12|4224.72|4224.87|4224.47|4225.62|4225.22|4224.87|4224.47|470
1651162520000|2022-04-28 16:15:20|4225.12|4224.72|4226.87|4226.47|4227.12|4226.72|4224.87|4224.47|542
1651162530000|2022-04-28 16:15:30|4226.74|4226.34|4225.87|4225.47|4226.87|4226.47|4225.87|4225.47|402
1651162540000|2022-04-28 16:15:40|4225.62|4225.22|4226.37|4225.97|4226.37|4225.97|4225.37|4224.97|273
1651162550000|2022-04-28 16:15:50|4226.12|4225.72|4226.87|4226.47|4226.99|4226.59|4225.87|4225.47|314
1651162560000|2022-04-28 16:16:00|4227.12|4226.72|4226.62|4226.22|4227.37|4226.97|4226.62|4226.22|527
1651162570000|2022-04-28 16:16:10|4226.37|4225.97|4225.87|4225.47|4226.49|4226.09|4225.87|4225.47|343
1651162580000|2022-04-28 16:16:20|4225.99|4225.59|4226.87|4226.47|4226.99|4226.59|4225.99|4225.59|176
1651162590000|2022-04-28 16:16:30|4227.12|4226.72|4227.12|4226.72|4227.12|4226.72|4226.62|4226.22|166
1651162600000|2022-04-28 16:16:40|4226.87|4226.47|4227.37|4226.97|4227.37|4226.97|4226.62|4226.22|396
1651162610000|2022-04-28 16:16:50|4227.12|4226.72|4227.37|4226.97|4227.37|4226.97|4227.12|4226.72|449
1651162620000|2022-04-28 16:17:00|4227.12|4226.72|4228.37|4227.97|4228.87|4228.47|4227.12|4226.72|1781
1651162630000|2022-04-28 16:17:10|4228.12|4227.72|4227.62|4227.22|4228.37|4227.97|4227.62|4227.22|502
1651162640000|2022-04-28 16:17:20|4227.87|4227.47|4227.87|4227.47|4227.87|4227.47|4227.12|4226.72|384
1651162650000|2022-04-28 16:17:30|4228.12|4227.72|4228.87|4228.47|4228.87|4228.47|4227.87|4227.47|285
1651162660000|2022-04-28 16:17:40|4229.12|4228.72|4230.12|4229.72|4230.37|4229.97|4229.12|4228.72|887
1651162670000|2022-04-28 16:17:50|4230.37|4229.97|4232.12|4231.72|4232.12|4231.72|4230.12|4229.72|1390
1651162680000|2022-04-28 16:18:00|4232.37|4231.97|4231.87|4231.47|4232.62|4232.22|4231.87|4231.47|746
1651162690000|2022-04-28 16:18:10|4231.62|4231.22|4231.99|4231.59|4232.24|4231.84|4231.62|4231.22|414
1651162700000|2022-04-28 16:18:20|4231.87|4231.47|4232.12|4231.72|4232.37|4231.97|4231.87|4231.47|187
1651162710000|2022-04-28 16:18:30|4231.99|4231.59|4232.12|4231.72|4232.62|4232.22|4231.87|4231.47|372
1651162720000|2022-04-28 16:18:40|4231.87|4231.47|4232.12|4231.72|4232.62|4232.22|4231.87|4231.47|462
1651162730000|2022-04-28 16:18:50|4232.37|4231.97|4232.37|4231.97|4232.87|4232.47|4232.12|4231.72|268
1651162740000|2022-04-28 16:19:00|4232.62|4232.22|4232.37|4231.97|4232.87|4232.47|4232.12|4231.72|384
1651162750000|2022-04-28 16:19:10|4232.62|4232.22|4231.87|4231.47|4232.62|4232.22|4231.87|4231.47|220
1651162760000|2022-04-28 16:19:20|4231.99|4231.59|4232.37|4231.97|4232.37|4231.97|4231.87|4231.47|260
1651162770000|2022-04-28 16:19:30|4232.62|4232.22|4231.62|4231.22|4232.62|4232.22|4231.62|4231.22|469
1651162780000|2022-04-28 16:19:40|4231.87|4231.47|4231.87|4231.47|4232.12|4231.72|4231.62|4231.22|199
1651162790000|2022-04-28 16:19:50|4232.12|4231.72|4232.62|4232.22|4232.62|4232.22|4231.87|4231.47|213
1651162800000|2022-04-28 16:20:00|4232.37|4231.97|4232.62|4232.22|4232.87|4232.47|4232.12|4231.72|391
1651162810000|2022-04-28 16:20:10|4232.37|4231.97|4231.62|4231.22|4232.37|4231.97|4231.62|4231.22|266
1651162820000|2022-04-28 16:20:20|4231.12|4230.72|4232.12|4231.72|4232.37|4231.97|4231.12|4230.72|514
1651162830000|2022-04-28 16:20:30|4232.37|4231.97|4232.62|4232.22|4232.87|4232.47|4232.37|4231.97|388
1651162840000|2022-04-28 16:20:40|4232.37|4231.97|4232.87|4232.47|4232.87|4232.47|4232.12|4231.72|372
1651162850000|2022-04-28 16:20:50|4233.12|4232.72|4233.62|4233.22|4233.62|4233.22|4232.87|4232.47|653
1651162860000|2022-04-28 16:21:00|4233.74|4233.34|4234.37|4233.97|4234.37|4233.97|4233.12|4232.72|692
1651162870000|2022-04-28 16:21:10|4234.62|4234.22|4234.87|4234.47|4235.37|4234.97|4234.37|4233.97|963
1651162880000|2022-04-28 16:21:20|4234.62|4234.22|4234.87|4234.47|4234.87|4234.47|4234.12|4233.72|415
1651162890000|2022-04-28 16:21:30|4235.12|4234.72|4235.37|4234.97|4235.37|4234.97|4234.87|4234.47|330
1651162900000|2022-04-28 16:21:40|4235.62|4235.22|4235.12|4234.72|4235.62|4235.22|4234.87|4234.47|326
1651162910000|2022-04-28 16:21:50|4234.87|4234.47|4235.12|4234.72|4235.62|4235.22|4234.87|4234.47|330
1651162920000|2022-04-28 16:22:00|4235.37|4234.97|4235.12|4234.72|4235.37|4234.97|4234.62|4234.22|250
1651162930000|2022-04-28 16:22:10|4235.37|4234.97|4235.62|4235.22|4235.62|4235.22|4234.87|4234.47|334
1651162940000|2022-04-28 16:22:20|4235.37|4234.97|4234.87|4234.47|4235.37|4234.97|4234.87|4234.47|201
1651162950000|2022-04-28 16:22:30|4234.62|4234.22|4234.87|4234.47|4235.12|4234.72|4234.62|4234.22|208
1651162960000|2022-04-28 16:22:40|4235.12|4234.72|4235.37|4234.97|4235.37|4234.97|4235.12|4234.72|143
1651162970000|2022-04-28 16:22:50|4235.62|4235.22|4236.12|4235.72|4236.12|4235.72|4235.62|4235.22|381
1651162980000|2022-04-28 16:23:00|4236.24|4235.84|4236.62|4236.22|4236.87|4236.47|4236.24|4235.84|839
1651162990000|2022-04-28 16:23:10|4236.37|4235.97|4235.87|4235.47|4236.37|4235.97|4235.87|4235.47|493
1651163000000|2022-04-28 16:23:20|4236.12|4235.72|4236.62|4236.22|4236.87|4236.47|4236.12|4235.72|209
1651163010000|2022-04-28 16:23:30|4236.87|4236.47|4236.37|4235.97|4237.12|4236.72|4236.37|4235.97|238
1651163020000|2022-04-28 16:23:40|4236.62|4236.22|4237.12|4236.72|4237.12|4236.72|4236.37|4235.97|126
1651163030000|2022-04-28 16:23:50|4237.62|4237.22|4237.87|4237.47|4238.12|4237.72|4237.37|4236.97|415
1651163040000|2022-04-28 16:24:00|4237.99|4237.59|4237.87|4237.47|4237.99|4237.59|4236.87|4236.47|281
1651163050000|2022-04-28 16:24:10|4238.12|4237.72|4238.37|4237.97|4238.37|4237.97|4237.87|4237.47|266
1651163060000|2022-04-28 16:24:20|4238.62|4238.22|4237.87|4237.47|4238.62|4238.22|4237.87|4237.47|305
1651163070000|2022-04-28 16:24:30|4238.12|4237.72|4237.37|4236.97|4238.12|4237.72|4237.12|4236.72|225
1651163080000|2022-04-28 16:24:40|4236.87|4236.47|4236.87|4236.47|4237.37|4236.97|4236.74|4236.34|194
1651163090000|2022-04-28 16:24:50|4237.12|4236.72|4237.37|4236.97|4237.62|4237.22|4236.37|4235.97|248
1651163100000|2022-04-28 16:25:00|4237.12|4236.72|4237.87|4237.47|4238.12|4237.72|4237.12|4236.72|378
1651163110000|2022-04-28 16:25:10|4237.99|4237.59|4238.62|4238.22|4238.87|4238.47|4237.62|4237.22|382
1651163120000|2022-04-28 16:25:20|4238.37|4237.97|4239.37|4238.97|4239.37|4238.97|4238.37|4237.97|362
1651163130000|2022-04-28 16:25:30|4239.24|4238.84|4239.87|4239.47|4239.87|4239.47|4238.87|4238.47|318
1651163140000|2022-04-28 16:25:40|4239.62|4239.22|4240.87|4240.47|4240.87|4240.47|4239.62|4239.22|954
1651163150000|2022-04-28 16:25:50|4240.62|4240.22|4240.62|4240.22|4240.87|4240.47|4240.12|4239.72|483
1651163160000|2022-04-28 16:26:00|4240.74|4240.34|4240.62|4240.22|4241.12|4240.72|4240.62|4240.22|656
1651163170000|2022-04-28 16:26:10|4240.87|4240.47|4240.12|4239.72|4241.12|4240.72|4240.12|4239.72|462
1651163180000|2022-04-28 16:26:20|4239.87|4239.47|4239.12|4238.72|4239.87|4239.47|4239.12|4238.72|373
1651163190000|2022-04-28 16:26:30|4238.87|4238.47|4238.87|4238.47|4239.24|4238.84|4238.62|4238.22|356
1651163200000|2022-04-28 16:26:40|4238.62|4238.22|4239.87|4239.47|4239.87|4239.47|4238.62|4238.22|323
1651163210000|2022-04-28 16:26:50|4239.37|4238.97|4239.12|4238.72|4239.62|4239.22|4238.87|4238.47|235
1651163220000|2022-04-28 16:27:00|4239.37|4238.97|4239.87|4239.47|4239.87|4239.47|4239.37|4238.97|280
1651163230000|2022-04-28 16:27:10|4240.12|4239.72|4240.12|4239.72|4240.12|4239.72|4239.87|4239.47|212
1651163240000|2022-04-28 16:27:20|4240.37|4239.97|4240.37|4239.97|4240.87|4240.47|4240.37|4239.97|305
1651163250000|2022-04-28 16:27:30|4240.62|4240.22|4240.62|4240.22|4240.87|4240.47|4240.12|4239.72|507
1651163260000|2022-04-28 16:27:40|4240.87|4240.47|4240.87|4240.47|4241.24|4240.84|4240.37|4239.97|507
1651163270000|2022-04-28 16:27:50|4240.99|4240.59|4241.12|4240.72|4241.37|4240.97|4240.87|4240.47|458
1651163280000|2022-04-28 16:28:00|4241.37|4240.97|4241.12|4240.72|4241.62|4241.22|4240.87|4240.47|480
1651163290000|2022-04-28 16:28:10|4241.37|4240.97|4242.12|4241.72|4242.37|4241.97|4241.37|4240.97|553
1651163300000|2022-04-28 16:28:20|4242.37|4241.97|4242.87|4242.47|4243.62|4243.22|4242.12|4241.72|1234
1651163310000|2022-04-28 16:28:30|4243.12|4242.72|4243.37|4242.97|4243.87|4243.47|4243.12|4242.72|536
1651163320000|2022-04-28 16:28:40|4243.12|4242.72|4243.12|4242.72|4243.62|4243.22|4243.12|4242.72|311
1651163330000|2022-04-28 16:28:50|4243.37|4242.97|4243.12|4242.72|4243.62|4243.22|4243.12|4242.72|280
1651163340000|2022-04-28 16:29:00|4242.62|4242.22|4242.49|4242.09|4242.62|4242.22|4242.12|4241.72|433
1651163350000|2022-04-28 16:29:10|4242.37|4241.97|4242.37|4241.97|4242.49|4242.09|4241.87|4241.47|226
1651163360000|2022-04-28 16:29:20|4242.49|4242.09|4242.24|4241.84|4242.62|4242.22|4241.99|4241.59|239
1651163370000|2022-04-28 16:29:30|4242.12|4241.72|4243.12|4242.72|4243.12|4242.72|4242.12|4241.72|300
1651163380000|2022-04-28 16:29:40|4242.87|4242.47|4243.37|4242.97|4243.37|4242.97|4242.62|4242.22|263
1651163390000|2022-04-28 16:29:50|4243.62|4243.22|4244.62|4244.22|4244.62|4244.22|4243.62|4243.22|488
1651163400000|2022-04-28 16:30:00|4244.87|4244.47|4245.12|4244.72|4246.12|4245.72|4244.87|4244.47|1324
1651163410000|2022-04-28 16:30:10|4244.87|4244.47|4244.12|4243.72|4244.87|4244.47|4243.87|4243.47|655
1651163420000|2022-04-28 16:30:20|4244.37|4243.97|4243.62|4243.22|4244.37|4243.97|4243.37|4242.97|327
1651163430000|2022-04-28 16:30:30|4243.87|4243.47|4244.37|4243.97|4244.62|4244.22|4243.62|4243.22|336
1651163440000|2022-04-28 16:30:40|4244.62|4244.22|4244.12|4243.72|4244.62|4244.22|4243.62|4243.22|242
1651163450000|2022-04-28 16:30:50|4244.37|4243.97|4244.87|4244.47|4244.87|4244.47|4244.12|4243.72|246
1651163460000|2022-04-28 16:31:00|4245.12|4244.72|4245.37|4244.97|4245.87|4245.47|4245.12|4244.72|780
1651163470000|2022-04-28 16:31:10|4245.12|4244.72|4245.12|4244.72|4245.37|4244.97|4245.12|4244.72|199
1651163480000|2022-04-28 16:31:20|4244.99|4244.59|4246.37|4245.97|4246.37|4245.97|4244.99|4244.59|426
1651163490000|2022-04-28 16:31:30|4246.62|4246.22|4246.62|4246.22|4247.12|4246.72|4246.12|4245.72|525
1651163500000|2022-04-28 16:31:40|4246.87|4246.47|4246.74|4246.34|4246.87|4246.47|4246.37|4245.97|551
1651163510000|2022-04-28 16:31:50|4246.62|4246.22|4246.37|4245.97|4247.37|4246.97|4246.37|4245.97|315
1651163520000|2022-04-28 16:32:00|4246.49|4246.09|4247.12|4246.72|4247.87|4247.47|4246.49|4246.09|762
1651163530000|2022-04-28 16:32:10|4246.87|4246.47|4248.12|4247.72|4248.12|4247.72|4246.62|4246.22|312
1651163540000|2022-04-28 16:32:20|4247.87|4247.47|4247.74|4247.34|4248.12|4247.72|4247.37|4246.97|396
1651163550000|2022-04-28 16:32:30|4247.62|4247.22|4246.62|4246.22|4247.62|4247.22|4246.37|4245.97|406
1651163560000|2022-04-28 16:32:40|4246.87|4246.47|4247.12|4246.72|4247.37|4246.97|4246.74|4246.34|264
1651163570000|2022-04-28 16:32:50|4247.37|4246.97|4247.37|4246.97|4247.87|4247.47|4247.37|4246.97|470
1651163580000|2022-04-28 16:33:00|4247.87|4247.47|4248.12|4247.72|4248.87|4248.47|4247.62|4247.22|528
1651163590000|2022-04-28 16:33:10|4248.37|4247.97|4247.62|4247.22|4248.62|4248.22|4247.62|4247.22|335
1651163600000|2022-04-28 16:33:20|4247.87|4247.47|4247.49|4247.09|4247.87|4247.47|4247.12|4246.72|300
1651163610000|2022-04-28 16:33:30|4247.62|4247.22|4248.12|4247.72|4248.12|4247.72|4247.37|4246.97|149
1651163620000|2022-04-28 16:33:40|4247.87|4247.47|4247.87|4247.47|4248.37|4247.97|4247.62|4247.22|280
1651163630000|2022-04-28 16:33:50|4247.62|4247.22|4247.87|4247.47|4247.87|4247.47|4247.49|4247.09|188
1651163640000|2022-04-28 16:34:00|4248.12|4247.72|4248.37|4247.97|4248.87|4248.47|4247.87|4247.47|294
1651163650000|2022-04-28 16:34:10|4248.12|4247.72|4248.37|4247.97|4248.62|4248.22|4248.12|4247.72|229
1651163660000|2022-04-28 16:34:20|4248.49|4248.09|4249.37|4248.97|4249.37|4248.97|4248.49|4248.09|373
1651163670000|2022-04-28 16:34:30|4249.62|4249.22|4248.62|4248.22|4249.62|4249.22|4248.62|4248.22|467
1651163680000|2022-04-28 16:34:40|4248.87|4248.47|4249.12|4248.72|4249.37|4248.97|4248.87|4248.47|298
1651163690000|2022-04-28 16:34:50|4249.37|4248.97|4249.12|4248.72|4249.62|4249.22|4249.12|4248.72|290
1651163700000|2022-04-28 16:35:00|4249.37|4248.97|4250.12|4249.72|4250.37|4249.97|4249.12|4248.72|748
1651163710000|2022-04-28 16:35:10|4250.37|4249.97|4251.37|4250.97|4251.62|4251.22|4250.37|4249.97|894
1651163720000|2022-04-28 16:35:20|4251.62|4251.22|4251.62|4251.22|4252.12|4251.72|4251.12|4250.72|726
1651163730000|2022-04-28 16:35:30|4251.87|4251.47|4251.37|4250.97|4251.87|4251.47|4251.12|4250.72|469
1651163740000|2022-04-28 16:35:40|4251.12|4250.72|4250.37|4249.97|4251.12|4250.72|4249.87|4249.47|600
1651163750000|2022-04-28 16:35:50|4250.24|4249.84|4250.87|4250.47|4251.12|4250.72|4250.12|4249.72|363
1651163760000|2022-04-28 16:36:00|4251.12|4250.72|4251.37|4250.97|4252.12|4251.72|4250.87|4250.47|506
1651163770000|2022-04-28 16:36:10|4251.12|4250.72|4251.37|4250.97|4251.37|4250.97|4250.74|4250.34|256
1651163780000|2022-04-28 16:36:20|4251.24|4250.84|4251.62|4251.22|4251.99|4251.59|4251.24|4250.84|544
1651163790000|2022-04-28 16:36:30|4251.87|4251.47|4251.37|4250.97|4251.87|4251.47|4250.99|4250.59|391
1651163800000|2022-04-28 16:36:40|4251.62|4251.22|4249.62|4249.22|4251.62|4251.22|4249.62|4249.22|748
1651163810000|2022-04-28 16:36:50|4249.87|4249.47|4249.12|4248.72|4249.87|4249.47|4248.87|4248.47|837
1651163820000|2022-04-28 16:37:00|4249.24|4248.84|4249.37|4248.97|4250.12|4249.72|4249.24|4248.84|532
1651163830000|2022-04-28 16:37:10|4249.62|4249.22|4249.62|4249.22|4249.87|4249.47|4249.12|4248.72|325
1651163840000|2022-04-28 16:37:20|4250.12|4249.72|4250.62|4250.22|4250.62|4250.22|4249.87|4249.47|297
1651163850000|2022-04-28 16:37:30|4250.87|4250.47|4250.87|4250.47|4251.37|4250.97|4250.37|4249.97|563
1651163860000|2022-04-28 16:37:40|4250.74|4250.34|4251.62|4251.22|4251.87|4251.47|4250.74|4250.34|417
1651163870000|2022-04-28 16:37:50|4251.74|4251.34|4252.12|4251.72|4252.12|4251.72|4251.62|4251.22|244
1651163880000|2022-04-28 16:38:00|4252.37|4251.97|4253.12|4252.72|4253.12|4252.72|4252.37|4251.97|539
1651163890000|2022-04-28 16:38:10|4253.37|4252.97|4252.62|4252.22|4253.37|4252.97|4252.37|4251.97|619
1651163900000|2022-04-28 16:38:20|4252.87|4252.47|4253.24|4252.84|4253.62|4253.22|4252.62|4252.22|610
1651163910000|2022-04-28 16:38:30|4253.37|4252.97|4254.12|4253.72|4254.12|4253.72|4253.12|4252.72|250
1651163920000|2022-04-28 16:38:40|4253.87|4253.47|4253.37|4252.97|4253.99|4253.59|4253.37|4252.97|367
1651163930000|2022-04-28 16:38:50|4253.12|4252.72|4252.12|4251.72|4253.12|4252.72|4252.12|4251.72|483
1651163940000|2022-04-28 16:39:00|4252.37|4251.97|4251.37|4250.97|4252.37|4251.97|4251.37|4250.97|406
1651163950000|2022-04-28 16:39:10|4251.62|4251.22|4252.12|4251.72|4252.37|4251.97|4251.37|4250.97|322
1651163960000|2022-04-28 16:39:20|4252.37|4251.97|4251.87|4251.47|4252.62|4252.22|4251.87|4251.47|242
1651163970000|2022-04-28 16:39:30|4252.12|4251.72|4252.62|4252.22|4252.62|4252.22|4251.62|4251.22|412
1651163980000|2022-04-28 16:39:40|4252.37|4251.97|4252.87|4252.47|4252.87|4252.47|4252.37|4251.97|183
1651163990000|2022-04-28 16:39:50|4252.74|4252.34|4252.62|4252.22|4253.37|4252.97|4252.62|4252.22|300
1651164000000|2022-04-28 16:40:00|4252.37|4251.97|4253.87|4253.47|4254.12|4253.72|4252.37|4251.97|582
1651164010000|2022-04-28 16:40:10|4254.12|4253.72|4253.87|4253.47|4254.12|4253.72|4253.37|4252.97|410
1651164020000|2022-04-28 16:40:20|4253.62|4253.22|4253.62|4253.22|4254.12|4253.72|4253.62|4253.22|413
1651164030000|2022-04-28 16:40:30|4253.87|4253.47|4254.62|4254.22|4254.87|4254.47|4253.87|4253.47|709
1651164040000|2022-04-28 16:40:40|4254.37|4253.97|4254.62|4254.22|4254.87|4254.47|4254.12|4253.72|386
1651164050000|2022-04-28 16:40:50|4254.37|4253.97|4255.12|4254.72|4255.37|4254.97|4254.37|4253.97|689
1651164060000|2022-04-28 16:41:00|4255.37|4254.97|4255.12|4254.72|4255.37|4254.97|4255.12|4254.72|352
1651164070000|2022-04-28 16:41:10|4255.37|4254.97|4256.37|4255.97|4256.37|4255.97|4255.12|4254.72|646
1651164080000|2022-04-28 16:41:20|4256.62|4256.22|4256.37|4255.97|4256.87|4256.47|4256.37|4255.97|678
1651164090000|2022-04-28 16:41:30|4256.62|4256.22|4256.37|4255.97|4257.12|4256.72|4256.37|4255.97|634
1651164100000|2022-04-28 16:41:40|4256.62|4256.22|4255.37|4254.97|4256.62|4256.22|4255.37|4254.97|377
1651164110000|2022-04-28 16:41:50|4255.62|4255.22|4255.87|4255.47|4256.12|4255.72|4255.62|4255.22|395
1651164120000|2022-04-28 16:42:00|4256.12|4255.72|4256.37|4255.97|4256.62|4256.22|4255.87|4255.47|474
1651164130000|2022-04-28 16:42:10|4256.62|4256.22|4256.87|4256.47|4257.12|4256.72|4256.62|4256.22|447
1651164140000|2022-04-28 16:42:20|4257.12|4256.72|4256.62|4256.22|4257.62|4257.22|4256.62|4256.22|760
1651164150000|2022-04-28 16:42:30|4256.87|4256.47|4255.87|4255.47|4257.12|4256.72|4255.62|4255.22|868
1651164160000|2022-04-28 16:42:40|4255.62|4255.22|4256.49|4256.09|4256.62|4256.22|4255.62|4255.22|336
1651164170000|2022-04-28 16:42:50|4256.62|4256.22|4256.62|4256.22|4257.12|4256.72|4256.62|4256.22|224
1651164180000|2022-04-28 16:43:00|4256.49|4256.09|4256.87|4256.47|4257.12|4256.72|4256.49|4256.09|199
1651164190000|2022-04-28 16:43:10|4256.74|4256.34|4257.62|4257.22|4257.62|4257.22|4256.62|4256.22|254
1651164200000|2022-04-28 16:43:20|4257.74|4257.34|4257.62|4257.22|4257.87|4257.47|4257.37|4256.97|327
1651164210000|2022-04-28 16:43:30|4257.87|4257.47|4258.37|4257.97|4258.37|4257.97|4257.62|4257.22|314
1651164220000|2022-04-28 16:43:40|4258.62|4258.22|4259.12|4258.72|4259.37|4258.97|4258.62|4258.22|618
1651164230000|2022-04-28 16:43:50|4258.87|4258.47|4259.12|4258.72|4259.37|4258.97|4258.62|4258.22|459
1651164240000|2022-04-28 16:44:00|4259.37|4258.97|4258.87|4258.47|4259.62|4259.22|4258.87|4258.47|435
1651164250000|2022-04-28 16:44:10|4259.12|4258.72|4258.87|4258.47|4259.12|4258.72|4258.87|4258.47|323
1651164260000|2022-04-28 16:44:20|4259.12|4258.72|4258.37|4257.97|4259.12|4258.72|4258.37|4257.97|604
1651164270000|2022-04-28 16:44:30|4258.62|4258.22|4259.62|4259.22|4259.87|4259.47|4258.37|4257.97|425
1651164280000|2022-04-28 16:44:40|4259.37|4258.97|4259.37|4258.97|4259.62|4259.22|4259.12|4258.72|409
1651164290000|2022-04-28 16:44:50|4259.62|4259.22|4259.87|4259.47|4259.87|4259.47|4259.12|4258.72|352
1651164300000|2022-04-28 16:45:00|4260.12|4259.72|4261.12|4260.72|4261.12|4260.72|4260.12|4259.72|1101
1651164310000|2022-04-28 16:45:10|4263.12|4262.72|4264.37|4263.97|4264.62|4264.22|4262.87|4262.47|5103
1651164320000|2022-04-28 16:45:20|4264.12|4263.72|4262.62|4262.22|4264.12|4263.72|4262.37|4261.97|1001
1651164330000|2022-04-28 16:45:30|4262.37|4261.97|4262.12|4261.72|4262.62|4262.22|4261.87|4261.47|847
1651164340000|2022-04-28 16:45:40|4261.87|4261.47|4262.37|4261.97|4262.74|4262.34|4261.37|4260.97|1050
1651164350000|2022-04-28 16:45:50|4262.62|4262.22|4263.12|4262.72|4263.12|4262.72|4262.37|4261.97|373
1651164360000|2022-04-28 16:46:00|4263.37|4262.97|4264.37|4263.97|4264.37|4263.97|4263.37|4262.97|526
1651164370000|2022-04-28 16:46:10|4264.62|4264.22|4267.87|4267.47|4267.87|4267.47|4264.62|4264.22|2483
1651164380000|2022-04-28 16:46:20|4268.12|4267.72|4266.87|4266.47|4268.87|4268.47|4266.87|4266.47|1534
1651164390000|2022-04-28 16:46:30|4267.12|4266.72|4267.87|4267.47|4268.12|4267.72|4265.87|4265.47|1072
1651164400000|2022-04-28 16:46:40|4268.12|4267.72|4267.87|4267.47|4268.12|4267.72|4267.37|4266.97|635
1651164410000|2022-04-28 16:46:50|4268.12|4267.72|4267.87|4267.47|4268.12|4267.72|4267.12|4266.72|578
1651164420000|2022-04-28 16:47:00|4268.12|4267.72|4269.12|4268.72|4269.62|4269.22|4268.12|4267.72|922
1651164430000|2022-04-28 16:47:10|4269.37|4268.97|4270.12|4269.72|4270.37|4269.97|4269.12|4268.72|1645
1651164440000|2022-04-28 16:47:20|4270.37|4269.97|4268.62|4268.22|4270.37|4269.97|4268.62|4268.22|962
1651164450000|2022-04-28 16:47:30|4268.87|4268.47|4268.62|4268.22|4269.37|4268.97|4268.37|4267.97|704
1651164460000|2022-04-28 16:47:40|4268.87|4268.47|4269.87|4269.47|4270.12|4269.72|4268.12|4267.72|971
1651164470000|2022-04-28 16:47:50|4270.12|4269.72|4269.37|4268.97|4270.12|4269.72|4269.37|4268.97|550
1651164480000|2022-04-28 16:48:00|4268.99|4268.59|4269.62|4269.22|4270.12|4269.72|4268.99|4268.59|565
1651164490000|2022-04-28 16:48:10|4269.87|4269.47|4269.12|4268.72|4269.87|4269.47|4268.87|4268.47|539
1651164500000|2022-04-28 16:48:20|4269.37|4268.97|4268.62|4268.22|4269.37|4268.97|4267.87|4267.47|705
1651164510000|2022-04-28 16:48:30|4268.37|4267.97|4268.12|4267.72|4268.62|4268.22|4267.87|4267.47|595
1651164520000|2022-04-28 16:48:40|4268.37|4267.97|4268.12|4267.72|4269.12|4268.72|4268.12|4267.72|541
1651164530000|2022-04-28 16:48:50|4268.37|4267.97|4268.12|4267.72|4268.62|4268.22|4267.87|4267.47|421
1651164540000|2022-04-28 16:49:00|4268.37|4267.97|4266.87|4266.47|4268.37|4267.97|4266.87|4266.47|724
1651164550000|2022-04-28 16:49:10|4266.62|4266.22|4264.12|4263.72|4266.87|4266.47|4263.62|4263.22|1499
1651164560000|2022-04-28 16:49:20|4264.37|4263.97|4263.87|4263.47|4264.62|4264.22|4263.12|4262.72|870
1651164570000|2022-04-28 16:49:30|4264.12|4263.72|4264.12|4263.72|4264.62|4264.22|4263.62|4263.22|735
1651164580000|2022-04-28 16:49:40|4263.87|4263.47|4265.49|4265.09|4265.87|4265.47|4263.62|4263.22|1020
1651164590000|2022-04-28 16:49:50|4265.37|4264.97|4265.12|4264.72|4265.87|4265.47|4264.87|4264.47|481
1651164600000|2022-04-28 16:50:00|4265.37|4264.97|4264.37|4263.97|4265.87|4265.47|4264.37|4263.97|584
1651164610000|2022-04-28 16:50:10|4264.62|4264.22|4265.37|4264.97|4265.87|4265.47|4264.62|4264.22|535
1651164620000|2022-04-28 16:50:20|4265.12|4264.72|4264.37|4263.97|4265.37|4264.97|4264.37|4263.97|604
1651164630000|2022-04-28 16:50:30|4264.62|4264.22|4263.62|4263.22|4264.62|4264.22|4263.12|4262.72|801
1651164640000|2022-04-28 16:50:40|4263.87|4263.47|4263.62|4263.22|4264.12|4263.72|4263.37|4262.97|369
1651164650000|2022-04-28 16:50:50|4263.37|4262.97|4263.12|4262.72|4264.12|4263.72|4263.12|4262.72|433
1651164660000|2022-04-28 16:51:00|4263.37|4262.97|4261.12|4260.72|4263.62|4263.22|4261.12|4260.72|1121
1651164670000|2022-04-28 16:51:10|4261.37|4260.97|4260.12|4259.72|4261.62|4261.22|4259.62|4259.22|1569
1651164680000|2022-04-28 16:51:20|4259.87|4259.47|4260.37|4259.97|4260.37|4259.97|4259.62|4259.22|1342
1651164690000|2022-04-28 16:51:30|4260.12|4259.72|4259.62|4259.22|4260.12|4259.72|4259.37|4258.97|1383
1651164700000|2022-04-28 16:51:40|4259.87|4259.47|4262.12|4261.72|4262.37|4261.97|4259.62|4259.22|1040
1651164710000|2022-04-28 16:51:50|4261.87|4261.47|4261.87|4261.47|4262.12|4261.72|4261.12|4260.72|897
1651164720000|2022-04-28 16:52:00|4262.12|4261.72|4260.62|4260.22|4262.12|4261.72|4260.37|4259.97|1042
1651164730000|2022-04-28 16:52:10|4260.37|4259.97|4260.87|4260.47|4261.37|4260.97|4260.37|4259.97|558
1651164740000|2022-04-28 16:52:20|4261.12|4260.72|4260.12|4259.72|4261.12|4260.72|4260.12|4259.72|467
1651164750000|2022-04-28 16:52:30|4259.87|4259.47|4260.37|4259.97|4260.37|4259.97|4259.62|4259.22|925
1651164760000|2022-04-28 16:52:40|4260.12|4259.72|4259.87|4259.47|4260.37|4259.97|4259.87|4259.47|473
1651164770000|2022-04-28 16:52:50|4260.12|4259.72|4262.12|4261.72|4262.37|4261.97|4260.12|4259.72|1186
1651164780000|2022-04-28 16:53:00|4262.37|4261.97|4264.12|4263.72|4264.37|4263.97|4261.87|4261.47|1991
1651164790000|2022-04-28 16:53:10|4264.37|4263.97|4264.62|4264.22|4265.87|4265.47|4264.12|4263.72|1106
1651164800000|2022-04-28 16:53:20|4264.74|4264.34|4264.37|4263.97|4264.87|4264.47|4264.12|4263.72|471
1651164810000|2022-04-28 16:53:30|4264.62|4264.22|4264.62|4264.22|4265.37|4264.97|4264.12|4263.72|849
1651164820000|2022-04-28 16:53:40|4264.37|4263.97|4265.37|4264.97|4265.37|4264.97|4264.37|4263.97|430
1651164830000|2022-04-28 16:53:50|4266.12|4265.72|4265.37|4264.97|4266.37|4265.97|4265.37|4264.97|1291
1651164840000|2022-04-28 16:54:00|4265.12|4264.72|4264.37|4263.97|4266.12|4265.72|4264.12|4263.72|975
1651164850000|2022-04-28 16:54:10|4264.62|4264.22|4266.12|4265.72|4266.12|4265.72|4264.62|4264.22|478
1651164860000|2022-04-28 16:54:20|4265.87|4265.47|4265.12|4264.72|4266.12|4265.72|4264.62|4264.22|394
1651164870000|2022-04-28 16:54:30|4265.24|4264.84|4265.37|4264.97|4265.37|4264.97|4264.37|4263.97|274
1651164880000|2022-04-28 16:54:40|4265.12|4264.72|4265.37|4264.97|4265.87|4265.47|4265.12|4264.72|257
1651164890000|2022-04-28 16:54:50|4265.49|4265.09|4265.37|4264.97|4265.87|4265.47|4265.37|4264.97|267
1651164900000|2022-04-28 16:55:00|4265.12|4264.72|4265.62|4265.22|4266.12|4265.72|4264.62|4264.22|504
1651164910000|2022-04-28 16:55:10|4265.37|4264.97|4264.87|4264.47|4265.37|4264.97|4264.37|4263.97|239
1651164920000|2022-04-28 16:55:20|4264.62|4264.22|4263.62|4263.22|4264.87|4264.47|4263.62|4263.22|411
1651164930000|2022-04-28 16:55:30|4263.37|4262.97|4263.62|4263.22|4263.62|4263.22|4262.62|4262.22|432
1651164940000|2022-04-28 16:55:40|4263.87|4263.47|4264.49|4264.09|4264.62|4264.22|4263.62|4263.22|347
1651164950000|2022-04-28 16:55:50|4264.62|4264.22|4264.37|4263.97|4264.62|4264.22|4263.87|4263.47|373
1651164960000|2022-04-28 16:56:00|4264.12|4263.72|4264.12|4263.72|4264.62|4264.22|4263.87|4263.47|214
1651164970000|2022-04-28 16:56:10|4263.87|4263.47|4264.12|4263.72|4264.37|4263.97|4263.62|4263.22|381
1651164980000|2022-04-28 16:56:20|4263.87|4263.47|4264.12|4263.72|4264.24|4263.84|4263.62|4263.22|209
1651164990000|2022-04-28 16:56:30|4264.37|4263.97|4264.12|4263.72|4264.62|4264.22|4263.87|4263.47|407
1651165000000|2022-04-28 16:56:40|4263.99|4263.59|4264.12|4263.72|4264.62|4264.22|4263.87|4263.47|196
1651165010000|2022-04-28 16:56:50|4264.37|4263.97|4264.12|4263.72|4264.37|4263.97|4263.37|4262.97|282
1651165020000|2022-04-28 16:57:00|4264.37|4263.97|4264.12|4263.72|4264.62|4264.22|4263.87|4263.47|362
1651165030000|2022-04-28 16:57:10|4263.99|4263.59|4264.12|4263.72|4264.49|4264.09|4263.62|4263.22|252
1651165040000|2022-04-28 16:57:20|4264.37|4263.97|4264.37|4263.97|4264.62|4264.22|4264.37|4263.97|305
1651165050000|2022-04-28 16:57:30|4264.62|4264.22|4265.12|4264.72|4265.12|4264.72|4264.62|4264.22|524
1651165060000|2022-04-28 16:57:40|4265.37|4264.97|4265.12|4264.72|4265.62|4265.22|4264.87|4264.47|515
1651165070000|2022-04-28 16:57:50|4265.37|4264.97|4264.87|4264.47|4265.37|4264.97|4264.37|4263.97|318
1651165080000|2022-04-28 16:58:00|4265.12|4264.72|4264.87|4264.47|4265.37|4264.97|4264.62|4264.22|638
1651165090000|2022-04-28 16:58:10|4265.12|4264.72|4264.87|4264.47|4265.37|4264.97|4264.62|4264.22|394
1651165100000|2022-04-28 16:58:20|4264.37|4263.97|4264.87|4264.47|4265.12|4264.72|4264.12|4263.72|217
1651165110000|2022-04-28 16:58:30|4265.12|4264.72|4264.87|4264.47|4265.12|4264.72|4264.62|4264.22|293
1651165120000|2022-04-28 16:58:40|4265.12|4264.72|4266.12|4265.72|4266.12|4265.72|4264.99|4264.59|831
1651165130000|2022-04-28 16:58:50|4266.37|4265.97|4267.37|4266.97|4267.37|4266.97|4266.12|4265.72|519
1651165140000|2022-04-28 16:59:00|4267.62|4267.22|4267.87|4267.47|4267.99|4267.59|4267.12|4266.72|609
1651165150000|2022-04-28 16:59:10|4268.12|4267.72|4268.37|4267.97|4268.37|4267.97|4267.62|4267.22|421
1651165160000|2022-04-28 16:59:20|4268.62|4268.22|4267.62|4267.22|4268.87|4268.47|4267.62|4267.22|446
1651165170000|2022-04-28 16:59:30|4267.87|4267.47|4268.12|4267.72|4268.37|4267.97|4267.37|4266.97|340
1651165180000|2022-04-28 16:59:40|4267.87|4267.47|4268.12|4267.72|4268.12|4267.72|4267.12|4266.72|441
1651165190000|2022-04-28 16:59:50|4268.37|4267.97|4268.37|4267.97|4268.62|4268.22|4268.12|4267.72|244
1651165200000|2022-04-28 17:00:00|4268.87|4268.47|4268.62|4268.22|4269.37|4268.97|4268.62|4268.22|656
1651165210000|2022-04-28 17:00:10|4268.87|4268.47|4268.87|4268.47|4269.49|4269.09|4268.87|4268.47|601
1651165220000|2022-04-28 17:00:20|4269.12|4268.72|4268.87|4268.47|4269.37|4268.97|4268.87|4268.47|335
1651165230000|2022-04-28 17:00:30|4269.12|4268.72|4269.62|4269.22|4269.87|4269.47|4269.12|4268.72|411
1651165240000|2022-04-28 17:00:40|4269.87|4269.47|4270.37|4269.97|4270.37|4269.97|4269.74|4269.34|850
1651165250000|2022-04-28 17:00:50|4270.12|4269.72|4269.87|4269.47|4270.37|4269.97|4269.62|4269.22|725
1651165260000|2022-04-28 17:01:00|4269.62|4269.22|4268.24|4267.84|4269.87|4269.47|4268.12|4267.72|1141
1651165270000|2022-04-28 17:01:10|4268.87|4268.47|4269.37|4268.97|4270.12|4269.72|4268.37|4267.97|818
1651165280000|2022-04-28 17:01:20|4269.62|4269.22|4269.87|4269.47|4269.87|4269.47|4269.12|4268.72|361
1651165290000|2022-04-28 17:01:30|4270.12|4269.72|4270.37|4269.97|4270.37|4269.97|4270.12|4269.72|746
1651165300000|2022-04-28 17:01:40|||||||||1261
1651165310000|2022-04-28 17:01:50|4270.12|4269.72|4268.87|4268.47|4270.37|4269.97|4268.12|4267.72|1306
1651165320000|2022-04-28 17:02:00|4268.62|4268.22|4265.87|4265.47|4268.62|4268.22|4265.87|4265.47|1384
1651165330000|2022-04-28 17:02:10|4266.24|4265.84|4267.12|4266.72|4267.37|4266.97|4264.87|4264.47|1150
1651165340000|2022-04-28 17:02:20|4266.99|4266.59|4268.37|4267.97|4268.62|4268.22|4266.99|4266.59|710
1651165350000|2022-04-28 17:02:30|4268.24|4267.84|4270.37|4269.97|4270.37|4269.97|4268.12|4267.72|1179
1651165360000|2022-04-28 17:02:40|4270.12|4269.72|4270.12|4269.72|4270.37|4269.97|4269.62|4269.22|838
1651165370000|2022-04-28 17:02:50|4269.87|4269.47|4270.37|4269.97|4270.37|4269.97|4269.87|4269.47|410
1651165380000|2022-04-28 17:03:00|4270.12|4269.72|4268.62|4268.22|4270.12|4269.72|4268.62|4268.22|1615
1651165390000|2022-04-28 17:03:10|4268.37|4267.97|4267.62|4267.22|4268.37|4267.97|4266.87|4266.47|550
1651165400000|2022-04-28 17:03:20|4267.87|4267.47|4267.37|4266.97|4267.87|4267.47|4267.12|4266.72|469
1651165410000|2022-04-28 17:03:30|4267.12|4266.72|4267.37|4266.97|4267.62|4267.22|4266.12|4265.72|747
1651165420000|2022-04-28 17:03:40|4267.62|4267.22|4267.12|4266.72|4267.74|4267.34|4266.62|4266.22|471
1651165430000|2022-04-28 17:03:50|4266.87|4266.47|4268.12|4267.72|4268.12|4267.72|4266.62|4266.22|314
1651165440000|2022-04-28 17:04:00|4268.37|4267.97|4268.37|4267.97|4268.87|4268.47|4268.12|4267.72|411
1651165450000|2022-04-28 17:04:10|4268.12|4267.72|4269.87|4269.47|4269.87|4269.47|4268.12|4267.72|401
1651165460000|2022-04-28 17:04:20|4270.12|4269.72|4270.87|4270.47|4271.87|4271.47|4270.12|4269.72|2493
1651165470000|2022-04-28 17:04:30|4271.12|4270.72|4270.37|4269.97|4271.12|4270.72|4269.74|4269.34|804
1651165480000|2022-04-28 17:04:40|4270.49|4270.09|4270.62|4270.22|4270.62|4270.22|4269.62|4269.22|680
1651165490000|2022-04-28 17:04:50|4270.87|4270.47|4271.12|4270.72|4271.37|4270.97|4270.49|4270.09|390
1651165500000|2022-04-28 17:05:00|4270.87|4270.47|4271.37|4270.97|4271.87|4271.47|4270.87|4270.47|710
1651165510000|2022-04-28 17:05:10|4271.62|4271.22|4270.87|4270.47|4271.87|4271.47|4270.87|4270.47|508
1651165520000|2022-04-28 17:05:20|4271.12|4270.72|4270.12|4269.72|4271.37|4270.97|4269.62|4269.22|626
1651165530000|2022-04-28 17:05:30|4270.37|4269.97|4269.87|4269.47|4270.37|4269.97|4269.37|4268.97|498
1651165540000|2022-04-28 17:05:40|4270.12|4269.72|4270.12|4269.72|4270.37|4269.97|4268.87|4268.47|344
1651165550000|2022-04-28 17:05:50|4269.87|4269.47|4270.12|4269.72|4270.87|4270.47|4269.87|4269.47|274
1651165560000|2022-04-28 17:06:00|4269.62|4269.22|4268.12|4267.72|4270.12|4269.72|4268.12|4267.72|513
1651165570000|2022-04-28 17:06:10|4268.37|4267.97|4269.12|4268.72|4269.12|4268.72|4267.87|4267.47|427
1651165580000|2022-04-28 17:06:20|4268.99|4268.59|4270.37|4269.97|4270.87|4270.47|4268.99|4268.59|512
1651165590000|2022-04-28 17:06:30|4270.24|4269.84|4270.99|4270.59|4270.99|4270.59|4269.87|4269.47|368
1651165600000|2022-04-28 17:06:40|4270.87|4270.47|4271.12|4270.72|4271.37|4270.97|4270.87|4270.47|338
1651165610000|2022-04-28 17:06:50|4271.37|4270.97|4272.12|4271.72|4272.37|4271.97|4271.37|4270.97|572
1651165620000|2022-04-28 17:07:00|4271.87|4271.47|4274.12|4273.72|4274.37|4273.97|4271.87|4271.47|1421
1651165630000|2022-04-28 17:07:10|4274.37|4273.97|4275.37|4274.97|4275.37|4274.97|4273.87|4273.47|909
1651165640000|2022-04-28 17:07:20|4275.12|4274.72|4275.12|4274.72|4275.37|4274.97|4274.62|4274.22|1198
1651165650000|2022-04-28 17:07:30|4274.87|4274.47|4275.87|4275.47|4275.87|4275.47|4274.87|4274.47|1043
1651165660000|2022-04-28 17:07:40|4276.12|4275.72|4276.37|4275.97|4276.62|4276.22|4275.87|4275.47|921
1651165670000|2022-04-28 17:07:50|4276.49|4276.09|4275.62|4275.22|4276.49|4276.09|4275.37|4274.97|550
1651165680000|2022-04-28 17:08:00|4275.37|4274.97|4275.37|4274.97|4275.99|4275.59|4274.87|4274.47|598
1651165690000|2022-04-28 17:08:10|4275.24|4274.84|4275.62|4275.22|4276.12|4275.72|4275.12|4274.72|626
1651165700000|2022-04-28 17:08:20|4275.87|4275.47|4275.12|4274.72|4275.87|4275.47|4275.12|4274.72|589
1651165710000|2022-04-28 17:08:30|4274.87|4274.47|4274.62|4274.22|4275.12|4274.72|4274.37|4273.97|464
1651165720000|2022-04-28 17:08:40|4274.12|4273.72|4274.62|4274.22|4274.62|4274.22|4273.87|4273.47|483
1651165730000|2022-04-28 17:08:50|4274.37|4273.97|4274.12|4273.72|4274.62|4274.22|4273.87|4273.47|452
1651165740000|2022-04-28 17:09:00|4274.37|4273.97|4274.62|4274.22|4275.37|4274.97|4274.12|4273.72|581
1651165750000|2022-04-28 17:09:10|4274.87|4274.47|4274.12|4273.72|4274.87|4274.47|4273.37|4272.97|482
1651165760000|2022-04-28 17:09:20|4274.37|4273.97|4274.12|4273.72|4274.62|4274.22|4273.62|4273.22|298
1651165770000|2022-04-28 17:09:30|4273.87|4273.47|4274.62|4274.22|4274.87|4274.47|4273.62|4273.22|340
1651165780000|2022-04-28 17:09:40|4274.37|4273.97|4275.12|4274.72|4275.37|4274.97|4274.37|4273.97|337
1651165790000|2022-04-28 17:09:50|4275.37|4274.97|4275.37|4274.97|4275.87|4275.47|4275.12|4274.72|405
1651165800000|2022-04-28 17:10:00|4275.12|4274.72|4276.12|4275.72|4276.12|4275.72|4274.87|4274.47|456
1651165810000|2022-04-28 17:10:10|4276.24|4275.84|4275.87|4275.47|4276.62|4276.22|4275.62|4275.22|524
1651165820000|2022-04-28 17:10:20|4275.62|4275.22|4275.37|4274.97|4275.62|4275.22|4275.12|4274.72|268
1651165830000|2022-04-28 17:10:30|4274.87|4274.47|4276.12|4275.72|4276.62|4276.22|4274.87|4274.47|438
1651165840000|2022-04-28 17:10:40|4275.87|4275.47|4276.62|4276.22|4276.62|4276.22|4275.87|4275.47|207
1651165850000|2022-04-28 17:10:50|4276.37|4275.97|4278.12|4277.72|4278.12|4277.72|4276.12|4275.72|1926
1651165860000|2022-04-28 17:11:00|4277.99|4277.59|4277.62|4277.22|4278.49|4278.09|4277.37|4276.97|696
1651165870000|2022-04-28 17:11:10|4277.87|4277.47|4278.62|4278.22|4278.62|4278.22|4277.37|4276.97|600
1651165880000|2022-04-28 17:11:20|4279.12|4278.72|4281.12|4280.72|4281.12|4280.72|4278.87|4278.47|1503
1651165890000|2022-04-28 17:11:30|4281.37|4280.97|4279.62|4279.22|4281.62|4281.22|4279.62|4279.22|1421
1651165900000|2022-04-28 17:11:40|4279.87|4279.47|4280.87|4280.47|4280.87|4280.47|4279.87|4279.47|431
1651165910000|2022-04-28 17:11:50|4280.62|4280.22|4280.62|4280.22|4280.87|4280.47|4280.12|4279.72|382
1651165920000|2022-04-28 17:12:00|4280.87|4280.47|4282.37|4281.97|4282.37|4281.97|4280.87|4280.47|568
1651165930000|2022-04-28 17:12:10|4282.12|4281.72|4282.37|4281.97|4282.37|4281.97|4281.62|4281.22|715
1651165940000|2022-04-28 17:12:20|4282.49|4282.09|4282.12|4281.72|4282.49|4282.09|4281.37|4280.97|395
1651165950000|2022-04-28 17:12:30|4282.24|4281.84|4283.12|4282.72|4284.12|4283.72|4281.99|4281.59|1760
1651165960000|2022-04-28 17:12:40|4283.37|4282.97|4283.87|4283.47|4284.37|4283.97|4283.12|4282.72|794
1651165970000|2022-04-28 17:12:50|4283.62|4283.22|4283.62|4283.22|4283.87|4283.47|4283.37|4282.97|727
1651165980000|2022-04-28 17:13:00|4283.12|4282.72|4283.12|4282.72|4284.12|4283.72|4282.87|4282.47|957
1651165990000|2022-04-28 17:13:10|4282.87|4282.47|4282.62|4282.22|4282.87|4282.47|4281.87|4281.47|889
1651166000000|2022-04-28 17:13:20|4282.87|4282.47|4281.37|4280.97|4282.87|4282.47|4281.37|4280.97|531
1651166010000|2022-04-28 17:13:30|4281.24|4280.84|4281.87|4281.47|4281.87|4281.47|4281.12|4280.72|491
1651166020000|2022-04-28 17:13:40|4282.12|4281.72|4281.87|4281.47|4282.62|4282.22|4281.87|4281.47|396
1651166030000|2022-04-28 17:13:50|4282.12|4281.72|4282.62|4282.22|4283.12|4282.72|4282.12|4281.72|371
1651166040000|2022-04-28 17:14:00|4282.87|4282.47|4284.37|4283.97|4284.37|4283.97|4282.62|4282.22|505
1651166050000|2022-04-28 17:14:10|4284.62|4284.22|4283.99|4283.59|4284.62|4284.22|4283.87|4283.47|599
1651166060000|2022-04-28 17:14:20|4283.87|4283.47|4283.87|4283.47|4284.12|4283.72|4283.37|4282.97|269
1651166070000|2022-04-28 17:14:30|4284.12|4283.72|4284.37|4283.97|4284.37|4283.97|4283.87|4283.47|243
1651166080000|2022-04-28 17:14:40|4284.24|4283.84|4283.62|4283.22|4284.24|4283.84|4283.62|4283.22|312
1651166090000|2022-04-28 17:14:50|4283.87|4283.47|4283.37|4282.97|4284.12|4283.72|4283.37|4282.97|347
1651166100000|2022-04-28 17:15:00|4283.12|4282.72|4283.62|4283.22|4284.37|4283.97|4283.12|4282.72|565
1651166110000|2022-04-28 17:15:10|4283.87|4283.47|4284.49|4284.09|4285.62|4285.22|4283.87|4283.47|1022
1651166120000|2022-04-28 17:15:20|4284.62|4284.22|4281.62|4281.22|4284.62|4284.22|4281.62|4281.22|958
1651166130000|2022-04-28 17:15:30|4281.74|4281.34|4279.87|4279.47|4282.12|4281.72|4279.62|4279.22|1123
1651166140000|2022-04-28 17:15:40|4280.12|4279.72|4280.12|4279.72|4280.37|4279.97|4279.49|4279.09|726
1651166150000|2022-04-28 17:15:50|4279.87|4279.47|4280.37|4279.97|4281.37|4280.97|4279.37|4278.97|620
1651166160000|2022-04-28 17:16:00|4280.12|4279.72|4280.12|4279.72|4280.37|4279.97|4279.62|4279.22|538
1651166170000|2022-04-28 17:16:10|4280.37|4279.97|4279.37|4278.97|4280.37|4279.97|4279.37|4278.97|324
1651166180000|2022-04-28 17:16:20|4279.12|4278.72|4278.62|4278.22|4279.62|4279.22|4278.62|4278.22|349
1651166190000|2022-04-28 17:16:30|4278.37|4277.97|4278.12|4277.72|4278.62|4278.22|4277.87|4277.47|522
1651166200000|2022-04-28 17:16:40|4278.37|4277.97|4279.12|4278.72|4279.37|4278.97|4278.12|4277.72|408
1651166210000|2022-04-28 17:16:50|4279.24|4278.84|4279.62|4279.22|4279.62|4279.22|4278.87|4278.47|396
1651166220000|2022-04-28 17:17:00|4279.37|4278.97|4278.37|4277.97|4279.62|4279.22|4278.12|4277.72|453
1651166230000|2022-04-28 17:17:10|4278.12|4277.72|4277.62|4277.22|4278.37|4277.97|4277.12|4276.72|523
1651166240000|2022-04-28 17:17:20|4277.49|4277.09|4277.87|4277.47|4278.37|4277.97|4277.37|4276.97|356
1651166250000|2022-04-28 17:17:30|4278.12|4277.72|4278.37|4277.97|4278.37|4277.97|4277.62|4277.22|115
1651166260000|2022-04-28 17:17:40|4278.12|4277.72|4278.87|4278.47|4278.87|4278.47|4278.12|4277.72|246
1651166270000|2022-04-28 17:17:50|4278.99|4278.59|4279.87|4279.47|4279.87|4279.47|4278.99|4278.59|341
1651166280000|2022-04-28 17:18:00|4279.62|4279.22|4278.87|4278.47|4280.37|4279.97|4278.62|4278.22|423
1651166290000|2022-04-28 17:18:10|4278.62|4278.22|4278.87|4278.47|4279.37|4278.97|4277.87|4277.47|252
1651166300000|2022-04-28 17:18:20|4279.37|4278.97|4279.12|4278.72|4279.37|4278.97|4278.87|4278.47|236
1651166310000|2022-04-28 17:18:30|4278.99|4278.59|4278.37|4277.97|4279.12|4278.72|4277.62|4277.22|294
1651166320000|2022-04-28 17:18:40|4278.62|4278.22|4279.12|4278.72|4279.37|4278.97|4278.62|4278.22|350
1651166330000|2022-04-28 17:18:50|4279.24|4278.84|4278.87|4278.47|4279.24|4278.84|4278.62|4278.22|149
1651166340000|2022-04-28 17:19:00|4279.12|4278.72|4278.37|4277.97|4279.12|4278.72|4278.12|4277.72|266
1651166350000|2022-04-28 17:19:10|4278.62|4278.22|4280.62|4280.22|4281.12|4280.72|4278.62|4278.22|464
1651166360000|2022-04-28 17:19:20|4280.87|4280.47|4281.62|4281.22|4281.62|4281.22|4280.62|4280.22|652
1651166370000|2022-04-28 17:19:30|4281.87|4281.47|4282.12|4281.72|4282.12|4281.72|4281.62|4281.22|227
1651166380000|2022-04-28 17:19:40|4281.99|4281.59|4281.62|4281.22|4282.12|4281.72|4281.62|4281.22|244
1651166390000|2022-04-28 17:19:50|4281.87|4281.47|4282.12|4281.72|4282.12|4281.72|4281.87|4281.47|287
1651166400000|2022-04-28 17:20:00|4281.87|4281.47|4281.62|4281.22|4282.12|4281.72|4281.62|4281.22|653
1651166410000|2022-04-28 17:20:10|4281.37|4280.97|4280.37|4279.97|4281.62|4281.22|4280.37|4279.97|299
1651166420000|2022-04-28 17:20:20|4279.87|4279.47|4279.62|4279.22|4279.87|4279.47|4279.12|4278.72|365
1651166430000|2022-04-28 17:20:30|4280.12|4279.72|4279.62|4279.22|4280.49|4280.09|4279.49|4279.09|289
1651166440000|2022-04-28 17:20:40|4279.37|4278.97|4279.37|4278.97|4279.37|4278.97|4278.87|4278.47|264
1651166450000|2022-04-28 17:20:50|4279.49|4279.09|4280.12|4279.72|4280.12|4279.72|4279.37|4278.97|183
1651166460000|2022-04-28 17:21:00|4279.37|4278.97|4279.37|4278.97|4279.87|4279.47|4278.87|4278.47|763
1651166470000|2022-04-28 17:21:10|4279.87|4279.47|4280.49|4280.09|4280.87|4280.47|4279.87|4279.47|1026
1651166480000|2022-04-28 17:21:20|4280.62|4280.22|4280.37|4279.97|4280.87|4280.47|4280.12|4279.72|418
1651166490000|2022-04-28 17:21:30|4280.62|4280.22|4279.62|4279.22|4280.62|4280.22|4279.24|4278.84|618
1651166500000|2022-04-28 17:21:40|4279.87|4279.47|4277.87|4277.47|4279.87|4279.47|4277.87|4277.47|443
1651166510000|2022-04-28 17:21:50|4278.12|4277.72|4277.62|4277.22|4278.62|4278.22|4277.62|4277.22|548
1651166520000|2022-04-28 17:22:00|4277.37|4276.97|4276.37|4275.97|4277.62|4277.22|4276.37|4275.97|971
1651166530000|2022-04-28 17:22:10|4276.12|4275.72|4275.37|4274.97|4276.12|4275.72|4275.37|4274.97|898
1651166540000|2022-04-28 17:22:20|4275.62|4275.22|4275.12|4274.72|4275.62|4275.22|4274.62|4274.22|741
1651166550000|2022-04-28 17:22:30|4275.37|4274.97|4276.87|4276.47|4276.87|4276.47|4275.12|4274.72|438
1651166560000|2022-04-28 17:22:40|4276.62|4276.22|4275.37|4274.97|4276.87|4276.47|4274.87|4274.47|460
1651166570000|2022-04-28 17:22:50|4275.62|4275.22|4275.87|4275.47|4276.37|4275.97|4275.62|4275.22|277
1651166580000|2022-04-28 17:23:00|4276.62|4276.22|4277.37|4276.97|4277.49|4277.09|4276.62|4276.22|348
1651166590000|2022-04-28 17:23:10|4277.12|4276.72|4278.12|4277.72|4278.62|4278.22|4277.12|4276.72|324
1651166600000|2022-04-28 17:23:20|4278.37|4277.97|4276.87|4276.47|4278.37|4277.97|4276.87|4276.47|300
1651166610000|2022-04-28 17:23:30|4277.12|4276.72|4276.99|4276.59|4277.12|4276.72|4276.62|4276.22|224
1651166620000|2022-04-28 17:23:40|4277.12|4276.72|4277.37|4276.97|4277.37|4276.97|4276.62|4276.22|170
1651166630000|2022-04-28 17:23:50|4277.74|4277.34|4278.12|4277.72|4278.12|4277.72|4277.62|4277.22|408
1651166640000|2022-04-28 17:24:00|4278.24|4277.84|4277.37|4276.97|4278.24|4277.84|4277.12|4276.72|259
1651166650000|2022-04-28 17:24:10|4277.49|4277.09|4277.12|4276.72|4277.62|4277.22|4276.87|4276.47|276
1651166660000|2022-04-28 17:24:20|4276.87|4276.47|4277.87|4277.47|4277.87|4277.47|4276.87|4276.47|417
1651166670000|2022-04-28 17:24:30|4278.12|4277.72|4278.62|4278.22|4278.62|4278.22|4278.12|4277.72|385
1651166680000|2022-04-28 17:24:40|4278.37|4277.97|4278.12|4277.72|4278.37|4277.97|4277.37|4276.97|329
1651166690000|2022-04-28 17:24:50|4277.87|4277.47|4277.49|4277.09|4278.12|4277.72|4277.37|4276.97|167
1651166700000|2022-04-28 17:25:00|4277.37|4276.97|4278.37|4277.97|4278.37|4277.97|4277.37|4276.97|287
1651166710000|2022-04-28 17:25:10|4277.37|4276.97|4277.62|4277.22|4278.12|4277.72|4277.37|4276.97|404
1651166720000|2022-04-28 17:25:20|4277.87|4277.47|4278.12|4277.72|4278.87|4278.47|4277.87|4277.47|374
1651166730000|2022-04-28 17:25:30|4277.87|4277.47|4278.12|4277.72|4278.49|4278.09|4277.37|4276.97|378
1651166740000|2022-04-28 17:25:40|4278.62|4278.22|4278.37|4277.97|4278.87|4278.47|4278.37|4277.97|406
1651166750000|2022-04-28 17:25:50|4278.62|4278.22|4278.62|4278.22|4279.37|4278.97|4278.12|4277.72|442
1651166760000|2022-04-28 17:26:00|4278.74|4278.34|4278.37|4277.97|4278.74|4278.34|4277.62|4277.22|333
1651166770000|2022-04-28 17:26:10|4278.12|4277.72|4278.12|4277.72|4278.37|4277.97|4277.62|4277.22|230
1651166780000|2022-04-28 17:26:20|4278.37|4277.97|4277.37|4276.97|4278.62|4278.22|4277.12|4276.72|328
1651166790000|2022-04-28 17:26:30|4277.62|4277.22|4278.12|4277.72|4278.62|4278.22|4277.49|4277.09|315
1651166800000|2022-04-28 17:26:40|4278.37|4277.97|4278.62|4278.22|4278.74|4278.34|4278.12|4277.72|207
1651166810000|2022-04-28 17:26:50|4278.37|4277.97|4279.37|4278.97|4279.37|4278.97|4277.62|4277.22|267
1651166820000|2022-04-28 17:27:00|4279.24|4278.84|4279.12|4278.72|4279.37|4278.97|4279.12|4278.72|303
1651166830000|2022-04-28 17:27:10|4278.87|4278.47|4279.37|4278.97|4279.37|4278.97|4278.62|4278.22|151
1651166840000|2022-04-28 17:27:20|4279.12|4278.72|4279.37|4278.97|4279.37|4278.97|4279.12|4278.72|245
1651166850000|2022-04-28 17:27:30|4279.12|4278.72|4279.37|4278.97|4279.37|4278.97|4278.62|4278.22|184
1651166860000|2022-04-28 17:27:40|4279.12|4278.72|4279.37|4278.97|4279.37|4278.97|4278.62|4278.22|170
1651166870000|2022-04-28 17:27:50|4279.12|4278.72|4279.37|4278.97|4279.37|4278.97|4278.62|4278.22|176
1651166880000|2022-04-28 17:28:00|4279.62|4279.22|4279.87|4279.47|4279.87|4279.47|4278.87|4278.47|326
1651166890000|2022-04-28 17:28:10|4280.74|4280.34|4281.87|4281.47|4281.87|4281.47|4280.74|4280.34|721
1651166900000|2022-04-28 17:28:20|4281.62|4281.22|4280.62|4280.22|4281.87|4281.47|4280.37|4279.97|446
1651166910000|2022-04-28 17:28:30|4280.87|4280.47|4281.37|4280.97|4281.37|4280.97|4280.87|4280.47|246
1651166920000|2022-04-28 17:28:40|4281.62|4281.22|4281.87|4281.47|4282.12|4281.72|4281.37|4280.97|384
1651166930000|2022-04-28 17:28:50|4282.12|4281.72|4282.49|4282.09|4282.62|4282.22|4282.12|4281.72|286
1651166940000|2022-04-28 17:29:00|4282.62|4282.22|4281.62|4281.22|4282.87|4282.47|4281.37|4280.97|1143
1651166950000|2022-04-28 17:29:10|4281.37|4280.97|4280.12|4279.72|4281.37|4280.97|4279.87|4279.47|569
1651166960000|2022-04-28 17:29:20|4280.37|4279.97|4281.87|4281.47|4281.87|4281.47|4280.37|4279.97|245
1651166970000|2022-04-28 17:29:30|4282.12|4281.72|4282.37|4281.97|4282.62|4282.22|4281.87|4281.47|284
1651166980000|2022-04-28 17:29:40|4282.12|4281.72|4282.24|4281.84|4282.37|4281.97|4281.87|4281.47|197
1651166990000|2022-04-28 17:29:50|4282.37|4281.97|4281.12|4280.72|4282.62|4282.22|4281.12|4280.72|284
1651167000000|2022-04-28 17:30:00|4281.37|4280.97|4282.12|4281.72|4282.87|4282.47|4281.37|4280.97|541
1651167010000|2022-04-28 17:30:10|4282.37|4281.97|4281.87|4281.47|4282.62|4282.22|4281.87|4281.47|235
1651167020000|2022-04-28 17:30:20|4279.87|4279.47|4279.37|4278.97|4280.12|4279.72|4279.12|4278.72|2130
1651167030000|2022-04-28 17:30:30|4279.62|4279.22|4278.62|4278.22|4279.62|4279.22|4278.62|4278.22|416
1651167040000|2022-04-28 17:30:40|4278.37|4277.97|4278.12|4277.72|4278.87|4278.47|4277.12|4276.72|870
1651167050000|2022-04-28 17:30:50|4277.99|4277.59|4276.87|4276.47|4277.99|4277.59|4276.74|4276.34|333
1651167060000|2022-04-28 17:31:00|4276.99|4276.59|4277.37|4276.97|4277.37|4276.97|4275.87|4275.47|612
1651167070000|2022-04-28 17:31:10|4277.12|4276.72|4276.62|4276.22|4277.12|4276.72|4276.62|4276.22|342
1651167080000|2022-04-28 17:31:20|4276.24|4275.84|4276.87|4276.47|4277.12|4276.72|4276.12|4275.72|257
1651167090000|2022-04-28 17:31:30|4277.12|4276.72|4277.87|4277.47|4277.87|4277.47|4277.12|4276.72|303
1651167100000|2022-04-28 17:31:40|4278.37|4277.97|4279.87|4279.47|4279.87|4279.47|4278.37|4277.97|364
1651167110000|2022-04-28 17:31:50|4280.12|4279.72|4281.12|4280.72|4281.12|4280.72|4279.87|4279.47|404
1651167120000|2022-04-28 17:32:00|4280.87|4280.47|4280.87|4280.47|4281.12|4280.72|4280.37|4279.97|350
1651167130000|2022-04-28 17:32:10|4280.62|4280.22|4280.12|4279.72|4281.12|4280.72|4279.87|4279.47|267
1651167140000|2022-04-28 17:32:20|4280.62|4280.22|4280.37|4279.97|4280.87|4280.47|4280.37|4279.97|302
1651167150000|2022-04-28 17:32:30|4280.62|4280.22|4280.62|4280.22|4281.37|4280.97|4280.37|4279.97|258
1651167160000|2022-04-28 17:32:40|4280.37|4279.97|4279.62|4279.22|4280.62|4280.22|4279.62|4279.22|149
1651167170000|2022-04-28 17:32:50|4279.87|4279.47|4279.62|4279.22|4280.12|4279.72|4279.62|4279.22|250
1651167180000|2022-04-28 17:33:00|4280.12|4279.72|4280.62|4280.22|4281.12|4280.72|4280.12|4279.72|334
1651167190000|2022-04-28 17:33:10|4280.87|4280.47|4280.37|4279.97|4281.87|4281.47|4280.12|4279.72|1472
1651167200000|2022-04-28 17:33:20|4280.12|4279.72|4280.37|4279.97|4280.37|4279.97|4279.87|4279.47|387
1651167210000|2022-04-28 17:33:30|4280.12|4279.72|4279.87|4279.47|4280.62|4280.22|4278.87|4278.47|701
1651167220000|2022-04-28 17:33:40|4280.12|4279.72|4282.87|4282.47|4282.87|4282.47|4280.12|4279.72|1286
1651167230000|2022-04-28 17:33:50|4283.12|4282.72|4283.37|4282.97|4283.87|4283.47|4283.12|4282.72|690
1651167240000|2022-04-28 17:34:00|4283.62|4283.22|4281.12|4280.72|4283.62|4283.22|4281.12|4280.72|1571
1651167250000|2022-04-28 17:34:10|4281.37|4280.97|4283.12|4282.72|4283.12|4282.72|4281.37|4280.97|835
1651167260000|2022-04-28 17:34:20|4282.87|4282.47|4281.12|4280.72|4282.87|4282.47|4280.62|4280.22|414
1651167270000|2022-04-28 17:34:30|4280.87|4280.47|4280.12|4279.72|4281.12|4280.72|4279.87|4279.47|287
1651167280000|2022-04-28 17:34:40|4280.24|4279.84|4281.12|4280.72|4281.12|4280.72|4279.87|4279.47|242
1651167290000|2022-04-28 17:34:50|4281.24|4280.84|4281.37|4280.97|4281.62|4281.22|4280.87|4280.47|331
1651167300000|2022-04-28 17:35:00|4281.62|4281.22|4281.87|4281.47|4281.87|4281.47|4280.87|4280.47|465
1651167310000|2022-04-28 17:35:10|4282.12|4281.72|4282.62|4282.22|4282.62|4282.22|4281.37|4280.97|322
1651167320000|2022-04-28 17:35:20|4282.87|4282.47|4283.12|4282.72|4283.37|4282.97|4282.62|4282.22|303
1651167330000|2022-04-28 17:35:30|4283.37|4282.97|4283.12|4282.72|4283.62|4283.22|4282.87|4282.47|197
1651167340000|2022-04-28 17:35:40|4282.87|4282.47|4282.62|4282.22|4283.12|4282.72|4282.12|4281.72|279
1651167350000|2022-04-28 17:35:50|4282.49|4282.09|4282.37|4281.97|4282.49|4282.09|4281.87|4281.47|250
1651167360000|2022-04-28 17:36:00|4282.62|4282.22|4282.87|4282.47|4283.12|4282.72|4282.62|4282.22|256
1651167370000|2022-04-28 17:36:10|4283.12|4282.72|4283.12|4282.72|4283.62|4283.22|4282.87|4282.47|248
1651167380000|2022-04-28 17:36:20|4282.87|4282.47|4283.12|4282.72|4283.12|4282.72|4282.12|4281.72|310
1651167390000|2022-04-28 17:36:30|4282.87|4282.47|4282.62|4282.22|4283.12|4282.72|4282.62|4282.22|111
1651167400000|2022-04-28 17:36:40|4282.37|4281.97|4280.12|4279.72|4282.37|4281.97|4279.87|4279.47|2241
1651167410000|2022-04-28 17:36:50|4279.87|4279.47|4280.12|4279.72|4280.12|4279.72|4279.37|4278.97|334
1651167420000|2022-04-28 17:37:00|4280.37|4279.97|4280.37|4279.97|4280.37|4279.97|4279.87|4279.47|174
1651167430000|2022-04-28 17:37:10|4280.62|4280.22|4281.24|4280.84|4281.37|4280.97|4280.62|4280.22|235
1651167440000|2022-04-28 17:37:20|4281.37|4280.97|4280.62|4280.22|4281.37|4280.97|4280.12|4279.72|281
1651167450000|2022-04-28 17:37:30|4280.74|4280.34|4281.37|4280.97|4281.37|4280.97|4280.74|4280.34|275
1651167460000|2022-04-28 17:37:40|4281.62|4281.22|4281.12|4280.72|4282.12|4281.72|4281.12|4280.72|245
1651167470000|2022-04-28 17:37:50|4281.37|4280.97|4281.62|4281.22|4282.12|4281.72|4281.12|4280.72|343
1651167480000|2022-04-28 17:38:00|4281.87|4281.47|4282.37|4281.97|4282.37|4281.97|4281.62|4281.22|274
1651167490000|2022-04-28 17:38:10|4282.62|4282.22|4282.87|4282.47|4282.87|4282.47|4282.12|4281.72|253
1651167500000|2022-04-28 17:38:20|4282.99|4282.59|4280.37|4279.97|4282.99|4282.59|4280.37|4279.97|2036
1651167510000|2022-04-28 17:38:30|4280.62|4280.22|4281.62|4281.22|4281.87|4281.47|4280.62|4280.22|256
1651167520000|2022-04-28 17:38:40|4281.87|4281.47|4281.87|4281.47|4281.87|4281.47|4281.12|4280.72|274
1651167530000|2022-04-28 17:38:50|4281.62|4281.22|4281.62|4281.22|4282.12|4281.72|4281.62|4281.22|290
1651167540000|2022-04-28 17:39:00|4281.87|4281.47|4281.62|4281.22|4282.37|4281.97|4281.62|4281.22|349
1651167550000|2022-04-28 17:39:10|4281.74|4281.34|4281.12|4280.72|4281.87|4281.47|4280.62|4280.22|351
1651167560000|2022-04-28 17:39:20|4281.37|4280.97|4282.12|4281.72|4282.37|4281.97|4281.37|4280.97|222
1651167570000|2022-04-28 17:39:30|4282.37|4281.97|4284.37|4283.97|4284.37|4283.97|4282.37|4281.97|578
1651167580000|2022-04-28 17:39:40|4285.62|4285.22|4287.12|4286.72|4287.37|4286.97|4285.37|4284.97|3626
1651167590000|2022-04-28 17:39:50|4286.99|4286.59|4287.37|4286.97|4287.62|4287.22|4286.87|4286.47|643
1651167600000|2022-04-28 17:40:00|4287.62|4287.22|4287.87|4287.47|4288.12|4287.72|4287.37|4286.97|542
1651167610000|2022-04-28 17:40:10|4287.99|4287.59|4288.37|4287.97|4288.62|4288.22|4287.62|4287.22|658
1651167620000|2022-04-28 17:40:20|4288.62|4288.22|4287.62|4287.22|4288.87|4288.47|4287.62|4287.22|544
1651167630000|2022-04-28 17:40:30|4287.87|4287.47|4286.87|4286.47|4287.87|4287.47|4284.87|4284.47|3409
1651167640000|2022-04-28 17:40:40|4286.62|4286.22|4286.12|4285.72|4287.12|4286.72|4286.12|4285.72|314
1651167650000|2022-04-28 17:40:50|4285.87|4285.47|4285.62|4285.22|4286.12|4285.72|4285.12|4284.72|621
1651167660000|2022-04-28 17:41:00|4285.12|4284.72|4284.37|4283.97|4285.12|4284.72|4284.37|4283.97|634
1651167670000|2022-04-28 17:41:10|4284.62|4284.22|4284.62|4284.22|4284.87|4284.47|4284.37|4283.97|390
1651167680000|2022-04-28 17:41:20|4284.87|4284.47|4283.37|4282.97|4284.87|4284.47|4283.37|4282.97|448
1651167690000|2022-04-28 17:41:30|4283.12|4282.72|4280.24|4279.84|4283.12|4282.72|4279.99|4279.59|908
1651167700000|2022-04-28 17:41:40|4280.37|4279.97|4280.62|4280.22|4280.87|4280.47|4279.87|4279.47|346
1651167710000|2022-04-28 17:41:50|4280.37|4279.97|4280.87|4280.47|4281.12|4280.72|4280.12|4279.72|398
1651167720000|2022-04-28 17:42:00|4280.62|4280.22|4279.37|4278.97|4280.87|4280.47|4279.37|4278.97|489
1651167730000|2022-04-28 17:42:10|4279.62|4279.22|4280.24|4279.84|4280.74|4280.34|4279.62|4279.22|469
1651167740000|2022-04-28 17:42:20|4280.37|4279.97|4280.99|4280.59|4281.37|4280.97|4280.37|4279.97|273
1651167750000|2022-04-28 17:42:30|4281.12|4280.72|4280.62|4280.22|4281.12|4280.72|4280.12|4279.72|249
1651167760000|2022-04-28 17:42:40|4280.87|4280.47|4280.37|4279.97|4280.87|4280.47|4279.87|4279.47|208
1651167770000|2022-04-28 17:42:50|4280.12|4279.72|4280.99|4280.59|4281.37|4280.97|4280.12|4279.72|356
1651167780000|2022-04-28 17:43:00|4280.62|4280.22|4279.62|4279.22|4281.12|4280.72|4279.62|4279.22|392
1651167790000|2022-04-28 17:43:10|4279.87|4279.47|4280.12|4279.72|4281.12|4280.72|4279.62|4279.22|248
1651167800000|2022-04-28 17:43:20|4280.37|4279.97|4279.24|4278.84|4280.87|4280.47|4279.12|4278.72|264
1651167810000|2022-04-28 17:43:30|4279.12|4278.72|4279.99|4279.59|4280.12|4279.72|4279.12|4278.72|290
1651167820000|2022-04-28 17:43:40|4279.87|4279.47|4280.87|4280.47|4280.87|4280.47|4279.87|4279.47|299
1651167830000|2022-04-28 17:43:50|4280.74|4280.34|4279.87|4279.47|4281.12|4280.72|4279.87|4279.47|238
1651167840000|2022-04-28 17:44:00|4278.87|4278.47|4278.12|4277.72|4279.62|4279.22|4278.12|4277.72|773
1651167850000|2022-04-28 17:44:10|4277.87|4277.47|4278.62|4278.22|4279.12|4278.72|4277.62|4277.22|745
1651167860000|2022-04-28 17:44:20|4278.87|4278.47|4279.62|4279.22|4279.87|4279.47|4278.37|4277.97|240
1651167870000|2022-04-28 17:44:30|4279.37|4278.97|4278.87|4278.47|4279.62|4279.22|4278.37|4277.97|326
1651167880000|2022-04-28 17:44:40|4279.12|4278.72|4280.87|4280.47|4281.12|4280.72|4278.99|4278.59|295
1651167890000|2022-04-28 17:44:50|4281.12|4280.72|4282.37|4281.97|4282.62|4282.22|4280.87|4280.47|575
1651167900000|2022-04-28 17:45:00|4282.12|4281.72|4281.87|4281.47|4282.37|4281.97|4281.62|4281.22|414
1651167910000|2022-04-28 17:45:10|4281.12|4280.72|4282.37|4281.97|4282.37|4281.97|4281.12|4280.72|348
1651167920000|2022-04-28 17:45:20|4282.12|4281.72|4282.37|4281.97|4282.62|4282.22|4281.87|4281.47|401
1651167930000|2022-04-28 17:45:30|4282.12|4281.72|4280.87|4280.47|4282.37|4281.97|4280.62|4280.22|367
1651167940000|2022-04-28 17:45:40|4280.62|4280.22|4280.62|4280.22|4281.62|4281.22|4280.62|4280.22|158
1651167950000|2022-04-28 17:45:50|4280.37|4279.97|4281.37|4280.97|4281.37|4280.97|4280.37|4279.97|280
1651167960000|2022-04-28 17:46:00|4281.12|4280.72|4280.87|4280.47|4281.37|4280.97|4280.37|4279.97|333
1651167970000|2022-04-28 17:46:10|4280.62|4280.22|4280.87|4280.47|4281.37|4280.97|4280.62|4280.22|204
1651167980000|2022-04-28 17:46:20|4281.12|4280.72|4282.62|4282.22|4282.62|4282.22|4280.99|4280.59|373
1651167990000|2022-04-28 17:46:30|4282.37|4281.97|4282.37|4281.97|4282.49|4282.09|4282.12|4281.72|191
1651168000000|2022-04-28 17:46:40|4282.12|4281.72|4281.62|4281.22|4282.37|4281.97|4281.37|4280.97|226
1651168010000|2022-04-28 17:46:50|4281.74|4281.34|4282.37|4281.97|4282.87|4282.47|4281.74|4281.34|351
1651168020000|2022-04-28 17:47:00|4282.12|4281.72|4282.12|4281.72|4282.87|4282.47|4281.87|4281.47|230
1651168030000|2022-04-28 17:47:10|4282.37|4281.97|4282.87|4282.47|4283.12|4282.72|4282.12|4281.72|228
1651168040000|2022-04-28 17:47:20|4282.62|4282.22|4282.37|4281.97|4282.87|4282.47|4281.87|4281.47|403
1651168050000|2022-04-28 17:47:30|4282.62|4282.22|4282.62|4282.22|4282.62|4282.22|4281.87|4281.47|348
1651168060000|2022-04-28 17:47:40|4282.37|4281.97|4284.12|4283.72|4284.37|4283.97|4282.37|4281.97|436
1651168070000|2022-04-28 17:47:50|4284.62|4284.22|4284.87|4284.47|4285.12|4284.72|4284.37|4283.97|399
1651168080000|2022-04-28 17:48:00|4285.12|4284.72|4285.12|4284.72|4285.62|4285.22|4284.87|4284.47|414
1651168090000|2022-04-28 17:48:10|4284.87|4284.47|4284.37|4283.97|4285.37|4284.97|4284.37|4283.97|404
1651168100000|2022-04-28 17:48:20|4284.62|4284.22|4285.12|4284.72|4285.37|4284.97|4284.62|4284.22|250
1651168110000|2022-04-28 17:48:30|4285.37|4284.97|4284.87|4284.47|4285.62|4285.22|4284.12|4283.72|409
1651168120000|2022-04-28 17:48:40|4285.12|4284.72|4285.87|4285.47|4286.24|4285.84|4285.12|4284.72|336
1651168130000|2022-04-28 17:48:50|4285.62|4285.22|4285.99|4285.59|4286.24|4285.84|4285.62|4285.22|317
1651168140000|2022-04-28 17:49:00|4286.12|4285.72|4286.99|4286.59|4287.12|4286.72|4285.99|4285.59|481
1651168150000|2022-04-28 17:49:10|4286.87|4286.47|4287.37|4286.97|4287.62|4287.22|4286.87|4286.47|563
1651168160000|2022-04-28 17:49:20|4287.12|4286.72|4287.37|4286.97|4287.62|4287.22|4286.87|4286.47|527
1651168170000|2022-04-28 17:49:30|4287.62|4287.22|4287.87|4287.47|4288.12|4287.72|4287.62|4287.22|392
1651168180000|2022-04-28 17:49:40|4288.12|4287.72|4286.87|4286.47|4288.12|4287.72|4286.49|4286.09|324
1651168190000|2022-04-28 17:49:50|4286.62|4286.22|4286.62|4286.22|4286.87|4286.47|4286.12|4285.72|239
1651168200000|2022-04-28 17:50:00|4286.87|4286.47|4286.37|4285.97|4286.87|4286.47|4285.87|4285.47|334
1651168210000|2022-04-28 17:50:10|4286.62|4286.22|4286.37|4285.97|4286.62|4286.22|4286.12|4285.72|235
1651168220000|2022-04-28 17:50:20|4286.12|4285.72|4285.99|4285.59|4286.62|4286.22|4285.87|4285.47|248
1651168230000|2022-04-28 17:50:30|4286.12|4285.72|4285.87|4285.47|4286.12|4285.72|4285.62|4285.22|151
1651168240000|2022-04-28 17:50:40|4286.12|4285.72|4286.12|4285.72|4286.12|4285.72|4285.49|4285.09|235
1651168250000|2022-04-28 17:50:50|4285.87|4285.47|4286.87|4286.47|4287.12|4286.72|4285.87|4285.47|336
1651168260000|2022-04-28 17:51:00|4287.12|4286.72|4284.62|4284.22|4287.12|4286.72|4284.62|4284.22|871
1651168270000|2022-04-28 17:51:10|4285.24|4284.84|4285.37|4284.97|4285.37|4284.97|4285.24|4284.84|670
1651168280000|2022-04-28 17:51:20|4285.12|4284.72|4284.87|4284.47|4285.37|4284.97|4284.87|4284.47|149
1651168290000|2022-04-28 17:51:30|4285.37|4284.97|4284.12|4283.72|4285.37|4284.97|4284.12|4283.72|316
1651168300000|2022-04-28 17:51:40|4283.87|4283.47|4282.62|4282.22|4283.99|4283.59|4282.62|4282.22|574
1651168310000|2022-04-28 17:51:50|4282.74|4282.34|4283.87|4283.47|4283.87|4283.47|4282.74|4282.34|221
1651168320000|2022-04-28 17:52:00|4284.12|4283.72|4283.37|4282.97|4284.37|4283.97|4283.37|4282.97|219
1651168330000|2022-04-28 17:52:10|4283.24|4282.84|4283.87|4283.47|4283.87|4283.47|4282.87|4282.47|253
1651168340000|2022-04-28 17:52:20|4284.12|4283.72|4281.87|4281.47|4284.37|4283.97|4279.87|4279.47|4837
1651168350000|2022-04-28 17:52:30|4282.12|4281.72|4280.37|4279.97|4282.12|4281.72|4280.37|4279.97|543
1651168360000|2022-04-28 17:52:40|4279.87|4279.47|4279.37|4278.97|4280.12|4279.72|4279.37|4278.97|256
1651168370000|2022-04-28 17:52:50|4278.87|4278.47|4280.37|4279.97|4280.37|4279.97|4278.87|4278.47|358
1651168380000|2022-04-28 17:53:00|4280.12|4279.72|4280.37|4279.97|4281.12|4280.72|4280.12|4279.72|292
1651168390000|2022-04-28 17:53:10|4280.12|4279.72|4280.12|4279.72|4280.62|4280.22|4279.87|4279.47|255
1651168400000|2022-04-28 17:53:20|4280.37|4279.97|4280.87|4280.47|4280.87|4280.47|4280.12|4279.72|449
1651168410000|2022-04-28 17:53:30|4280.62|4280.22|4281.37|4280.97|4281.62|4281.22|4280.62|4280.22|306
1651168420000|2022-04-28 17:53:40|4280.87|4280.47|4281.74|4281.34|4281.87|4281.47|4280.62|4280.22|199
1651168430000|2022-04-28 17:53:50|4281.87|4281.47|4281.62|4281.22|4281.99|4281.59|4281.49|4281.09|307
1651168440000|2022-04-28 17:54:00|4281.74|4281.34|4280.12|4279.72|4281.74|4281.34|4280.12|4279.72|595
1651168450000|2022-04-28 17:54:10|4279.99|4279.59|4281.12|4280.72|4281.37|4280.97|4279.99|4279.59|368
1651168460000|2022-04-28 17:54:20|4281.37|4280.97|4281.12|4280.72|4281.62|4281.22|4280.87|4280.47|231
1651168470000|2022-04-28 17:54:30|4280.87|4280.47|4281.37|4280.97|4281.37|4280.97|4280.62|4280.22|174
1651168480000|2022-04-28 17:54:40|4281.12|4280.72|4281.62|4281.22|4282.12|4281.72|4281.12|4280.72|208
1651168490000|2022-04-28 17:54:50|4281.87|4281.47|4280.62|4280.22|4281.87|4281.47|4280.62|4280.22|190
1651168500000|2022-04-28 17:55:00|4280.87|4280.47|4281.62|4281.22|4281.87|4281.47|4280.87|4280.47|263
1651168510000|2022-04-28 17:55:10|4281.37|4280.97|4282.12|4281.72|4282.37|4281.97|4281.37|4280.97|287
1651168520000|2022-04-28 17:55:20|4281.87|4281.47|4281.62|4281.22|4281.87|4281.47|4281.12|4280.72|250
1651168530000|2022-04-28 17:55:30|4281.87|4281.47|4281.74|4281.34|4281.99|4281.59|4281.37|4280.97|233
1651168540000|2022-04-28 17:55:40|4281.62|4281.22|4281.37|4280.97|4282.12|4281.72|4280.87|4280.47|410
1651168550000|2022-04-28 17:55:50|4281.62|4281.22|4281.62|4281.22|4282.12|4281.72|4281.62|4281.22|201
1651168560000|2022-04-28 17:56:00|4281.37|4280.97|4280.87|4280.47|4281.37|4280.97|4279.62|4279.22|1330
1651168570000|2022-04-28 17:56:10|4280.12|4279.72|4280.87|4280.47|4281.12|4280.72|4279.87|4279.47|432
1651168580000|2022-04-28 17:56:20|4280.37|4279.97|4280.62|4280.22|4280.62|4280.22|4279.62|4279.22|429
1651168590000|2022-04-28 17:56:30|4280.87|4280.47|4279.37|4278.97|4280.87|4280.47|4279.37|4278.97|406
1651168600000|2022-04-28 17:56:40|4279.12|4278.72|4279.62|4279.22|4279.62|4279.22|4278.62|4278.22|507
1651168610000|2022-04-28 17:56:50|4279.87|4279.47|4279.87|4279.47|4280.62|4280.22|4279.87|4279.47|483
1651168620000|2022-04-28 17:57:00|4280.37|4279.97|4280.37|4279.97|4280.87|4280.47|4280.12|4279.72|352
1651168630000|2022-04-28 17:57:10|4280.12|4279.72|4282.12|4281.72|4282.12|4281.72|4279.62|4279.22|648
1651168640000|2022-04-28 17:57:20|4281.87|4281.47|4282.37|4281.97|4282.62|4282.22|4281.87|4281.47|523
1651168650000|2022-04-28 17:57:30|4282.62|4282.22|4282.37|4281.97|4282.87|4282.47|4282.37|4281.97|201
1651168660000|2022-04-28 17:57:40|4282.12|4281.72|4282.37|4281.97|4282.37|4281.97|4281.37|4280.97|243
1651168670000|2022-04-28 17:57:50|4282.62|4282.22|4282.62|4282.22|4282.87|4282.47|4282.37|4281.97|212
1651168680000|2022-04-28 17:58:00|4282.37|4281.97|4282.37|4281.97|4282.87|4282.47|4282.12|4281.72|273
1651168690000|2022-04-28 17:58:10|4282.12|4281.72|4283.12|4282.72|4283.62|4283.22|4282.12|4281.72|272
1651168700000|2022-04-28 17:58:20|4282.87|4282.47|4283.62|4283.22|4283.62|4283.22|4282.87|4282.47|231
1651168710000|2022-04-28 17:58:30|4283.37|4282.97|4282.62|4282.22|4283.49|4283.09|4282.62|4282.22|219
1651168720000|2022-04-28 17:58:40|4282.74|4282.34|4283.12|4282.72|4283.37|4282.97|4282.37|4281.97|248
1651168730000|2022-04-28 17:58:50|4283.37|4282.97|4284.12|4283.72|4284.12|4283.72|4283.37|4282.97|173
1651168740000|2022-04-28 17:59:00|4283.87|4283.47|4283.87|4283.47|4284.12|4283.72|4283.37|4282.97|228
1651168750000|2022-04-28 17:59:10|4283.74|4283.34|4283.87|4283.47|4284.12|4283.72|4283.62|4283.22|252
1651168760000|2022-04-28 17:59:20|4284.12|4283.72|4284.37|4283.97|4284.62|4284.22|4284.12|4283.72|160
1651168770000|2022-04-28 17:59:30|4284.12|4283.72|4284.87|4284.47|4284.87|4284.47|4283.99|4283.59|186
1651168780000|2022-04-28 17:59:40|4284.99|4284.59|4284.62|4284.22|4284.99|4284.59|4284.62|4284.22|210
1651168790000|2022-04-28 17:59:50|4284.49|4284.09|4284.37|4283.97|4284.87|4284.47|4284.12|4283.72|190
1651168800000|2022-04-28 18:00:00|4284.24|4283.84|4284.62|4284.22|4285.12|4284.72|4284.24|4283.84|246
1651168810000|2022-04-28 18:00:10|4284.87|4284.47|4285.87|4285.47|4285.87|4285.47|4284.74|4284.34|526
1651168820000|2022-04-28 18:00:20|4286.12|4285.72|4285.62|4285.22|4286.12|4285.72|4285.24|4284.84|725
1651168830000|2022-04-28 18:00:30|4285.49|4285.09|4284.37|4283.97|4285.62|4285.22|4284.37|4283.97|360
1651168840000|2022-04-28 18:00:40|4284.12|4283.72|4284.37|4283.97|4284.62|4284.22|4283.87|4283.47|310
1651168850000|2022-04-28 18:00:50|4284.12|4283.72|4283.62|4283.22|4284.12|4283.72|4283.37|4282.97|393
1651168860000|2022-04-28 18:01:00|4283.12|4282.72|4283.87|4283.47|4283.87|4283.47|4282.87|4282.47|432
1651168870000|2022-04-28 18:01:10|4283.74|4283.34|4283.62|4283.22|4284.37|4283.97|4283.62|4283.22|257
1651168880000|2022-04-28 18:01:20|4283.37|4282.97|4283.87|4283.47|4284.62|4284.22|4283.37|4282.97|179
1651168890000|2022-04-28 18:01:30|4284.12|4283.72|4284.62|4284.22|4284.87|4284.47|4283.87|4283.47|194
1651168900000|2022-04-28 18:01:40|4284.87|4284.47|4284.87|4284.47|4285.37|4284.97|4284.62|4284.22|324
1651168910000|2022-04-28 18:01:50|4284.74|4284.34|4285.99|4285.59|4286.12|4285.72|4284.62|4284.22|203
1651168920000|2022-04-28 18:02:00|4286.12|4285.72|4286.62|4286.22|4287.12|4286.72|4285.87|4285.47|467
1651168930000|2022-04-28 18:02:10|4287.12|4286.72|4286.37|4285.97|4287.12|4286.72|4285.12|4284.72|1196
1651168940000|2022-04-28 18:02:20|4286.12|4285.72|4285.87|4285.47|4286.12|4285.72|4285.62|4285.22|259
1651168950000|2022-04-28 18:02:30|4286.12|4285.72|4285.62|4285.22|4286.12|4285.72|4285.12|4284.72|203
1651168960000|2022-04-28 18:02:40|4285.37|4284.97|4285.87|4285.47|4285.87|4285.47|4285.37|4284.97|289
1651168970000|2022-04-28 18:02:50|4285.62|4285.22|4285.62|4285.22|4285.62|4285.22|4285.37|4284.97|139
1651168980000|2022-04-28 18:03:00|4285.37|4284.97|4285.12|4284.72|4285.37|4284.97|4284.62|4284.22|321
1651168990000|2022-04-28 18:03:10|4285.37|4284.97|4284.87|4284.47|4285.87|4285.47|4284.87|4284.47|212
1651169000000|2022-04-28 18:03:20|4284.37|4283.97|4283.37|4282.97|4284.37|4283.97|4283.12|4282.72|274
1651169010000|2022-04-28 18:03:30|4283.49|4283.09|4283.37|4282.97|4283.62|4283.22|4283.12|4282.72|218
1651169020000|2022-04-28 18:03:40|4283.62|4283.22|4285.12|4284.72|4285.37|4284.97|4283.37|4282.97|271
1651169030000|2022-04-28 18:03:50|4285.37|4284.97|4285.12|4284.72|4285.62|4285.22|4284.87|4284.47|310
1651169040000|2022-04-28 18:04:00|4284.87|4284.47|4284.12|4283.72|4285.12|4284.72|4283.87|4283.47|1302
1651169050000|2022-04-28 18:04:10|4284.37|4283.97|4284.87|4284.47|4285.37|4284.97|4284.37|4283.97|349
1651169060000|2022-04-28 18:04:20|4284.37|4283.97|4284.37|4283.97|4284.37|4283.97|4283.62|4283.22|258
1651169070000|2022-04-28 18:04:30|4284.62|4284.22|4284.74|4284.34|4284.87|4284.47|4284.37|4283.97|97
1651169080000|2022-04-28 18:04:40|4284.37|4283.97|4285.87|4285.47|4285.87|4285.47|4284.37|4283.97|273
1651169090000|2022-04-28 18:04:50|4285.62|4285.22|4286.12|4285.72|4286.12|4285.72|4285.62|4285.22|162
1651169100000|2022-04-28 18:05:00|4285.87|4285.47|4285.37|4284.97|4286.12|4285.72|4285.12|4284.72|316
1651169110000|2022-04-28 18:05:10|4285.62|4285.22|4285.37|4284.97|4286.12|4285.72|4285.37|4284.97|186
1651169120000|2022-04-28 18:05:20|4285.12|4284.72|4284.62|4284.22|4285.37|4284.97|4284.62|4284.22|275
1651169130000|2022-04-28 18:05:30|4284.37|4283.97|4284.12|4283.72|4284.62|4284.22|4284.12|4283.72|274
1651169140000|2022-04-28 18:05:40|4284.24|4283.84|4283.62|4283.22|4284.37|4283.97|4283.37|4282.97|186
1651169150000|2022-04-28 18:05:50|4283.49|4283.09|4283.12|4282.72|4283.87|4283.47|4283.12|4282.72|177
1651169160000|2022-04-28 18:06:00|4282.87|4282.47|4282.62|4282.22|4283.24|4282.84|4282.12|4281.72|519
1651169170000|2022-04-28 18:06:10|4282.87|4282.47|4281.12|4280.72|4283.12|4282.72|4281.12|4280.72|913
1651169180000|2022-04-28 18:06:20|4281.37|4280.97|4282.87|4282.47|4282.87|4282.47|4281.37|4280.97|512
1651169190000|2022-04-28 18:06:30|4282.37|4281.97|4282.87|4282.47|4282.87|4282.47|4282.37|4281.97|275
1651169200000|2022-04-28 18:06:40|4283.12|4282.72|4282.12|4281.72|4283.12|4282.72|4282.12|4281.72|137
1651169210000|2022-04-28 18:06:50|4281.87|4281.47|4281.87|4281.47|4282.62|4282.22|4281.87|4281.47|265
1651169220000|2022-04-28 18:07:00|4281.24|4280.84|4281.37|4280.97|4281.62|4281.22|4281.12|4280.72|276
1651169230000|2022-04-28 18:07:10|4281.49|4281.09|4281.87|4281.47|4282.12|4281.72|4280.87|4280.47|281
1651169240000|2022-04-28 18:07:20|4282.12|4281.72|4282.87|4282.47|4283.12|4282.72|4282.12|4281.72|224
1651169250000|2022-04-28 18:07:30|4283.12|4282.72|4283.37|4282.97|4283.62|4283.22|4283.12|4282.72|276
1651169260000|2022-04-28 18:07:40|4283.12|4282.72|4283.12|4282.72|4283.62|4283.22|4282.87|4282.47|215
1651169270000|2022-04-28 18:07:50|4282.87|4282.47|4283.12|4282.72|4283.12|4282.72|4282.62|4282.22|198
1651169280000|2022-04-28 18:08:00|4282.87|4282.47|4283.62|4283.22|4283.62|4283.22|4282.37|4281.97|346
1651169290000|2022-04-28 18:08:10|4283.12|4282.72|4283.12|4282.72|4283.62|4283.22|4282.87|4282.47|213
1651169300000|2022-04-28 18:08:20|4283.37|4282.97|4284.37|4283.97|4284.62|4284.22|4283.37|4282.97|309
1651169310000|2022-04-28 18:08:30|4284.62|4284.22|4284.37|4283.97|4284.62|4284.22|4283.99|4283.59|280
1651169320000|2022-04-28 18:08:40|4284.12|4283.72|4284.37|4283.97|4284.62|4284.22|4283.87|4283.47|216
1651169330000|2022-04-28 18:08:50|4284.49|4284.09|4285.49|4285.09|4285.62|4285.22|4284.37|4283.97|476
1651169340000|2022-04-28 18:09:00|4285.62|4285.22|4285.87|4285.47|4286.62|4286.22|4285.62|4285.22|525
1651169350000|2022-04-28 18:09:10|4285.62|4285.22|4285.62|4285.22|4286.12|4285.72|4285.12|4284.72|330
1651169360000|2022-04-28 18:09:20|4285.37|4284.97|4284.37|4283.97|4285.37|4284.97|4283.87|4283.47|250
1651169370000|2022-04-28 18:09:30|4284.49|4284.09|4284.62|4284.22|4285.12|4284.72|4284.37|4283.97|267
1651169380000|2022-04-28 18:09:40|4284.74|4284.34|4283.62|4283.22|4284.74|4284.34|4283.62|4283.22|259
1651169390000|2022-04-28 18:09:50|4283.87|4283.47|4284.12|4283.72|4284.12|4283.72|4283.49|4283.09|146
1651169400000|2022-04-28 18:10:00|4284.37|4283.97|4285.12|4284.72|4285.37|4284.97|4284.12|4283.72|245
1651169410000|2022-04-28 18:10:10|4284.37|4283.97|4285.12|4284.72|4285.12|4284.72|4284.37|4283.97|331
1651169420000|2022-04-28 18:10:20|4285.87|4285.47|4286.12|4285.72|4286.12|4285.72|4285.62|4285.22|186
1651169430000|2022-04-28 18:10:30|4285.87|4285.47|4284.62|4284.22|4286.12|4285.72|4284.62|4284.22|153
1651169440000|2022-04-28 18:10:40|4284.37|4283.97|4284.62|4284.22|4285.12|4284.72|4284.37|4283.97|132
1651169450000|2022-04-28 18:10:50|4284.74|4284.34|4285.37|4284.97|4285.37|4284.97|4284.62|4284.22|96
1651169460000|2022-04-28 18:11:00|4285.74|4285.34|4285.87|4285.47|4286.12|4285.72|4285.62|4285.22|132
1651169470000|2022-04-28 18:11:10|4286.12|4285.72|4285.62|4285.22|4286.12|4285.72|4285.37|4284.97|130
1651169480000|2022-04-28 18:11:20|4286.12|4285.72|4286.87|4286.47|4286.87|4286.47|4285.87|4285.47|227
1651169490000|2022-04-28 18:11:30|4287.12|4286.72|4286.62|4286.22|4287.12|4286.72|4286.12|4285.72|252
1651169500000|2022-04-28 18:11:40|4286.87|4286.47|4287.62|4287.22|4287.62|4287.22|4286.87|4286.47|362
1651169510000|2022-04-28 18:11:50|4287.87|4287.47|4286.37|4285.97|4287.87|4287.47|4286.37|4285.97|418
1651169520000|2022-04-28 18:12:00|4286.12|4285.72|4287.37|4286.97|4287.37|4286.97|4286.12|4285.72|332
1651169530000|2022-04-28 18:12:10|4287.12|4286.72|4287.62|4287.22|4287.87|4287.47|4287.12|4286.72|302
1651169540000|2022-04-28 18:12:20|4287.37|4286.97|4287.62|4287.22|4287.87|4287.47|4287.37|4286.97|473
1651169550000|2022-04-28 18:12:30|4287.37|4286.97|4285.24|4284.84|4287.37|4286.97|4284.99|4284.59|947
1651169560000|2022-04-28 18:12:40|4285.37|4284.97|4284.87|4284.47|4285.37|4284.97|4284.62|4284.22|592
1651169570000|2022-04-28 18:12:50|4284.74|4284.34|4284.62|4284.22|4284.87|4284.47|4284.12|4283.72|250
1651169580000|2022-04-28 18:13:00|4284.74|4284.34|4284.62|4284.22|4285.12|4284.72|4284.12|4283.72|260
1651169590000|2022-04-28 18:13:10|4284.49|4284.09|4285.12|4284.72|4285.12|4284.72|4284.37|4283.97|194
1651169600000|2022-04-28 18:13:20|4285.37|4284.97|4284.87|4284.47|4285.37|4284.97|4284.62|4284.22|182
1651169610000|2022-04-28 18:13:30|4285.12|4284.72|4284.12|4283.72|4285.12|4284.72|4283.87|4283.47|459
1651169620000|2022-04-28 18:13:40|4284.37|4283.97|4284.12|4283.72|4284.37|4283.97|4283.62|4283.22|279
1651169630000|2022-04-28 18:13:50|4283.87|4283.47|4283.87|4283.47|4283.99|4283.59|4283.37|4282.97|151
1651169640000|2022-04-28 18:14:00|4283.62|4283.22|4284.37|4283.97|4284.62|4284.22|4283.62|4283.22|121
1651169650000|2022-04-28 18:14:10|4284.12|4283.72|4283.12|4282.72|4284.37|4283.97|4283.12|4282.72|174
1651169660000|2022-04-28 18:14:20|4283.37|4282.97|4282.87|4282.47|4283.37|4282.97|4282.87|4282.47|282
1651169670000|2022-04-28 18:14:30|4282.62|4282.22|4283.62|4283.22|4284.12|4283.72|4282.37|4281.97|304
1651169680000|2022-04-28 18:14:40|4283.87|4283.47|4283.62|4283.22|4283.87|4283.47|4283.62|4283.22|88
1651169690000|2022-04-28 18:14:50|4283.37|4282.97|4283.37|4282.97|4283.37|4282.97|4282.87|4282.47|69
1651169700000|2022-04-28 18:15:00|4283.62|4283.22|4284.12|4283.72|4284.37|4283.97|4283.62|4283.22|267
1651169710000|2022-04-28 18:15:10|4283.87|4283.47|4283.62|4283.22|4283.99|4283.59|4283.37|4282.97|162
1651169720000|2022-04-28 18:15:20|4283.37|4282.97|4282.37|4281.97|4283.37|4282.97|4282.37|4281.97|170
1651169730000|2022-04-28 18:15:30|4282.62|4282.22|4280.87|4280.47|4282.62|4282.22|4280.87|4280.47|414
1651169740000|2022-04-28 18:15:40|4280.99|4280.59|4280.62|4280.22|4280.99|4280.59|4280.37|4279.97|339
1651169750000|2022-04-28 18:15:50|4280.87|4280.47|4280.37|4279.97|4280.87|4280.47|4279.87|4279.47|218
1651169760000|2022-04-28 18:16:00|4280.62|4280.22|4280.62|4280.22|4281.12|4280.72|4280.12|4279.72|212
1651169770000|2022-04-28 18:16:10|4280.37|4279.97|4280.87|4280.47|4280.87|4280.47|4279.87|4279.47|268
1651169780000|2022-04-28 18:16:20|4280.62|4280.22|4282.37|4281.97|4282.37|4281.97|4280.62|4280.22|375
1651169790000|2022-04-28 18:16:30|4282.12|4281.72|4281.12|4280.72|4282.12|4281.72|4281.12|4280.72|208
1651169800000|2022-04-28 18:16:40|4281.37|4280.97|4281.62|4281.22|4281.87|4281.47|4280.87|4280.47|133
1651169810000|2022-04-28 18:16:50|4281.37|4280.97|4281.87|4281.47|4281.87|4281.47|4281.12|4280.72|130
1651169820000|2022-04-28 18:17:00|4282.12|4281.72|4282.37|4281.97|4282.37|4281.97|4281.87|4281.47|116
1651169830000|2022-04-28 18:17:10|4282.12|4281.72|4282.62|4282.22|4282.62|4282.22|4281.62|4281.22|141
1651169840000|2022-04-28 18:17:20|4282.37|4281.97|4283.62|4283.22|4283.87|4283.47|4282.37|4281.97|409
1651169850000|2022-04-28 18:17:30|4283.37|4282.97|4283.37|4282.97|4283.87|4283.47|4283.12|4282.72|206
1651169860000|2022-04-28 18:17:40|4283.62|4283.22|4283.87|4283.47|4284.12|4283.72|4283.62|4283.22|106
1651169870000|2022-04-28 18:17:50|4283.99|4283.59|4284.37|4283.97|4285.12|4284.72|4283.99|4283.59|272
1651169880000|2022-04-28 18:18:00|4284.62|4284.22|4284.37|4283.97|4284.87|4284.47|4283.99|4283.59|209
1651169890000|2022-04-28 18:18:10|4284.62|4284.22|4284.37|4283.97|4284.87|4284.47|4284.37|4283.97|136
1651169900000|2022-04-28 18:18:20|4284.49|4284.09|4283.87|4283.47|4284.62|4284.22|4283.87|4283.47|82
1651169910000|2022-04-28 18:18:30|4283.62|4283.22|4283.87|4283.47|4284.12|4283.72|4283.62|4283.22|81
1651169920000|2022-04-28 18:18:40|4283.99|4283.59|4284.12|4283.72|4284.12|4283.72|4283.62|4283.22|123
1651169930000|2022-04-28 18:18:50|4284.37|4283.97|4285.62|4285.22|4285.62|4285.22|4284.37|4283.97|185
1651169940000|2022-04-28 18:19:00|4285.87|4285.47|4285.87|4285.47|4285.87|4285.47|4285.37|4284.97|601
1651169950000|2022-04-28 18:19:10|4285.62|4285.22|4285.62|4285.22|4285.87|4285.47|4285.37|4284.97|132
1651169960000|2022-04-28 18:19:20|4285.87|4285.47|4284.62|4284.22|4285.87|4285.47|4284.62|4284.22|137
1651169970000|2022-04-28 18:19:30|4284.12|4283.72|4284.87|4284.47|4285.12|4284.72|4284.12|4283.72|245
1651169980000|2022-04-28 18:19:40|4284.99|4284.59|4285.87|4285.47|4285.87|4285.47|4284.87|4284.47|253
1651169990000|2022-04-28 18:19:50|4285.62|4285.22|4286.12|4285.72|4286.12|4285.72|4285.37|4284.97|166
1651170000000|2022-04-28 18:20:00|4285.87|4285.47|4286.62|4286.22|4286.87|4286.47|4285.62|4285.22|327
1651170010000|2022-04-28 18:20:10|4286.87|4286.47|4286.87|4286.47|4286.87|4286.47|4286.37|4285.97|194
1651170020000|2022-04-28 18:20:20|4287.12|4286.72|4285.87|4285.47|4287.12|4286.72|4285.87|4285.47|210
1651170030000|2022-04-28 18:20:30|4286.12|4285.72|4285.62|4285.22|4286.12|4285.72|4285.12|4284.72|240
1651170040000|2022-04-28 18:20:40|4285.87|4285.47|4286.12|4285.72|4286.12|4285.72|4285.62|4285.22|167
1651170050000|2022-04-28 18:20:50|4286.37|4285.97|4285.62|4285.22|4286.37|4285.97|4285.37|4284.97|154
1651170060000|2022-04-28 18:21:00|4284.87|4284.47|4284.37|4283.97|4285.74|4285.34|4284.37|4283.97|416
1651170070000|2022-04-28 18:21:10|4284.12|4283.72|4283.12|4282.72|4284.12|4283.72|4282.87|4282.47|520
1651170080000|2022-04-28 18:21:20|4282.87|4282.47|4283.12|4282.72|4283.12|4282.72|4282.62|4282.22|209
1651170090000|2022-04-28 18:21:30|4283.37|4282.97|4283.37|4282.97|4284.12|4283.72|4283.37|4282.97|396
1651170100000|2022-04-28 18:21:40|4283.49|4283.09|4283.12|4282.72|4283.62|4283.22|4282.87|4282.47|353
1651170110000|2022-04-28 18:21:50|4283.37|4282.97|4283.87|4283.47|4283.87|4283.47|4282.87|4282.47|357
1651170120000|2022-04-28 18:22:00|4283.37|4282.97|4284.62|4284.22|4284.62|4284.22|4283.12|4282.72|453
1651170130000|2022-04-28 18:22:10|4284.87|4284.47|4285.12|4284.72|4285.12|4284.72|4284.87|4284.47|133
1651170140000|2022-04-28 18:22:20|4285.37|4284.97|4285.87|4285.47|4286.37|4285.97|4285.24|4284.84|346
1651170150000|2022-04-28 18:22:30|4286.12|4285.72|4285.62|4285.22|4286.12|4285.72|4285.37|4284.97|203
1651170160000|2022-04-28 18:22:40|4285.37|4284.97|4285.87|4285.47|4286.12|4285.72|4285.12|4284.72|291
1651170170000|2022-04-28 18:22:50|4285.62|4285.22|4286.87|4286.47|4286.87|4286.47|4285.62|4285.22|224
1651170180000|2022-04-28 18:23:00|4286.62|4286.22|4285.74|4285.34|4286.62|4286.22|4285.62|4285.22|183
1651170190000|2022-04-28 18:23:10|4285.62|4285.22|4286.62|4286.22|4286.62|4286.22|4285.62|4285.22|173
1651170200000|2022-04-28 18:23:20|4286.37|4285.97|4286.62|4286.22|4286.62|4286.22|4286.37|4285.97|155
1651170210000|2022-04-28 18:23:30|4286.74|4286.34|4286.87|4286.47|4286.87|4286.47|4286.62|4286.22|181
1651170220000|2022-04-28 18:23:40|4287.12|4286.72|4286.62|4286.22|4287.12|4286.72|4286.62|4286.22|188
1651170230000|2022-04-28 18:23:50|4286.49|4286.09|4286.87|4286.47|4286.87|4286.47|4285.99|4285.59|152
1651170240000|2022-04-28 18:24:00|4287.12|4286.72|4287.37|4286.97|4287.62|4287.22|4287.12|4286.72|302
1651170250000|2022-04-28 18:24:10|4287.62|4287.22|4287.37|4286.97|4287.87|4287.47|4287.37|4286.97|201
1651170260000|2022-04-28 18:24:20|4287.62|4287.22|4287.87|4287.47|4287.87|4287.47|4287.62|4287.22|117
1651170270000|2022-04-28 18:24:30|4287.62|4287.22|4287.62|4287.22|4287.87|4287.47|4286.87|4286.47|539
1651170280000|2022-04-28 18:24:40|4287.87|4287.47|4287.99|4287.59|4288.12|4287.72|4287.87|4287.47|283
1651170290000|2022-04-28 18:24:50|4288.12|4287.72|4289.12|4288.72|4289.37|4288.97|4287.87|4287.47|1040
1651170300000|2022-04-28 18:25:00|4288.87|4288.47|4288.37|4287.97|4288.87|4288.47|4288.37|4287.97|555
1651170310000|2022-04-28 18:25:10|4288.62|4288.22|4287.62|4287.22|4288.62|4288.22|4287.62|4287.22|264
1651170320000|2022-04-28 18:25:20|4287.37|4286.97|4288.12|4287.72|4288.12|4287.72|4287.37|4286.97|169
1651170330000|2022-04-28 18:25:30|4287.87|4287.47|4287.87|4287.47|4288.12|4287.72|4287.37|4286.97|193
1651170340000|2022-04-28 18:25:40|4287.62|4287.22|4286.62|4286.22|4287.62|4287.22|4286.62|4286.22|205
1651170350000|2022-04-28 18:25:50|4286.87|4286.47|4287.37|4286.97|4287.37|4286.97|4286.62|4286.22|294
1651170360000|2022-04-28 18:26:00|4287.62|4287.22|4287.62|4287.22|4287.62|4287.22|4286.87|4286.47|256
1651170370000|2022-04-28 18:26:10|4287.37|4286.97|4286.62|4286.22|4287.37|4286.97|4286.62|4286.22|194
1651170380000|2022-04-28 18:26:20|4286.37|4285.97|4287.12|4286.72|4287.12|4286.72|4286.24|4285.84|249
1651170390000|2022-04-28 18:26:30|4287.24|4286.84|4286.87|4286.47|4287.37|4286.97|4286.87|4286.47|131
1651170400000|2022-04-28 18:26:40|4287.12|4286.72|4288.12|4287.72|4288.12|4287.72|4287.12|4286.72|271
1651170410000|2022-04-28 18:26:50|4288.24|4287.84|4288.37|4287.97|4288.37|4287.97|4288.12|4287.72|232
1651170420000|2022-04-28 18:27:00|4288.62|4288.22|4288.87|4288.47|4289.12|4288.72|4288.62|4288.22|523
1651170430000|2022-04-28 18:27:10|4288.49|4288.09|4288.62|4288.22|4288.87|4288.47|4288.37|4287.97|211
1651170440000|2022-04-28 18:27:20|4288.37|4287.97|4287.62|4287.22|4288.37|4287.97|4287.62|4287.22|152
1651170450000|2022-04-28 18:27:30|4287.87|4287.47|4288.37|4287.97|4288.37|4287.97|4287.87|4287.47|150
1651170460000|2022-04-28 18:27:40|4288.49|4288.09|4285.87|4285.47|4288.87|4288.47|4285.12|4284.72|3931
1651170470000|2022-04-28 18:27:50|4286.12|4285.72|4286.12|4285.72|4286.37|4285.97|4285.62|4285.22|285
1651170480000|2022-04-28 18:28:00|4286.37|4285.97|4285.62|4285.22|4286.87|4286.47|4285.12|4284.72|473
1651170490000|2022-04-28 18:28:10|4285.87|4285.47|4286.62|4286.22|4286.62|4286.22|4285.87|4285.47|294
1651170500000|2022-04-28 18:28:20|4286.87|4286.47|4286.62|4286.22|4286.87|4286.47|4286.37|4285.97|159
1651170510000|2022-04-28 18:28:30|4286.12|4285.72|4287.12|4286.72|4287.12|4286.72|4286.12|4285.72|187
1651170520000|2022-04-28 18:28:40|4286.87|4286.47|4286.62|4286.22|4286.87|4286.47|4286.62|4286.22|178
1651170530000|2022-04-28 18:28:50|4286.87|4286.47|4287.62|4287.22|4287.62|4287.22|4286.62|4286.22|244
1651170540000|2022-04-28 18:29:00|4287.87|4287.47|4287.87|4287.47|4288.12|4287.72|4287.87|4287.47|302
1651170550000|2022-04-28 18:29:10|4287.62|4287.22|4287.87|4287.47|4287.87|4287.47|4287.37|4286.97|198
1651170560000|2022-04-28 18:29:20|4287.99|4287.59|4287.62|4287.22|4288.12|4287.72|4287.37|4286.97|146
1651170570000|2022-04-28 18:29:30|4287.87|4287.47|4288.12|4287.72|4288.12|4287.72|4287.87|4287.47|264
1651170580000|2022-04-28 18:29:40|4287.62|4287.22|4287.37|4286.97|4287.62|4287.22|4287.37|4286.97|229
1651170590000|2022-04-28 18:29:50|4287.49|4287.09|4287.87|4287.47|4287.87|4287.47|4286.87|4286.47|224
1651170600000|2022-04-28 18:30:00|4288.12|4287.72|4287.87|4287.47|4288.12|4287.72|4287.37|4286.97|302
1651170610000|2022-04-28 18:30:10|4288.12|4287.72|4288.12|4287.72|4288.12|4287.72|4287.62|4287.22|272
1651170620000|2022-04-28 18:30:20|4287.87|4287.47|4288.87|4288.47|4288.87|4288.47|4287.87|4287.47|420
1651170630000|2022-04-28 18:30:30|4289.12|4288.72|4289.87|4289.47|4290.12|4289.72|4289.12|4288.72|953
1651170640000|2022-04-28 18:30:40|4289.62|4289.22|4289.62|4289.22|4289.87|4289.47|4289.37|4288.97|282
1651170650000|2022-04-28 18:30:50|4289.37|4288.97|4290.12|4289.72|4290.37|4289.97|4289.37|4288.97|573
1651170660000|2022-04-28 18:31:00|4289.87|4289.47|4289.62|4289.22|4289.87|4289.47|4289.12|4288.72|384
1651170670000|2022-04-28 18:31:10|4289.37|4288.97|4289.12|4288.72|4289.37|4288.97|4289.12|4288.72|161
1651170680000|2022-04-28 18:31:20|4288.87|4288.47|4288.37|4287.97|4288.87|4288.47|4288.12|4287.72|406
1651170690000|2022-04-28 18:31:30|4288.62|4288.22|4288.49|4288.09|4288.87|4288.47|4288.37|4287.97|315
1651170700000|2022-04-28 18:31:40|4288.37|4287.97|4288.12|4287.72|4288.37|4287.97|4288.12|4287.72|132
1651170710000|2022-04-28 18:31:50|4287.87|4287.47|4288.12|4287.72|4288.12|4287.72|4287.87|4287.47|207
1651170720000|2022-04-28 18:32:00|4288.37|4287.97|4287.12|4286.72|4288.37|4287.97|4287.12|4286.72|249
1651170730000|2022-04-28 18:32:10|4286.87|4286.47|4286.62|4286.22|4287.12|4286.72|4286.37|4285.97|368
1651170740000|2022-04-28 18:32:20|4286.87|4286.47|4285.37|4284.97|4286.87|4286.47|4285.12|4284.72|987
1651170750000|2022-04-28 18:32:30|4284.87|4284.47|4284.62|4284.22|4284.87|4284.47|4284.37|4283.97|347
1651170760000|2022-04-28 18:32:40|4284.87|4284.47|4284.37|4283.97|4284.87|4284.47|4284.12|4283.72|280
1651170770000|2022-04-28 18:32:50|4284.62|4284.22|4285.87|4285.47|4285.87|4285.47|4284.62|4284.22|459
1651170780000|2022-04-28 18:33:00|4286.37|4285.97|4286.37|4285.97|4286.37|4285.97|4286.12|4285.72|265
1651170790000|2022-04-28 18:33:10|4285.99|4285.59|4286.62|4286.22|4286.62|4286.22|4285.87|4285.47|421
1651170800000|2022-04-28 18:33:20|4286.87|4286.47|4287.12|4286.72|4287.12|4286.72|4286.62|4286.22|165
1651170810000|2022-04-28 18:33:30|4287.37|4286.97|4287.12|4286.72|4287.37|4286.97|4287.12|4286.72|124
1651170820000|2022-04-28 18:33:40|4287.37|4286.97|4287.37|4286.97|4287.62|4287.22|4287.12|4286.72|163
1651170830000|2022-04-28 18:33:50|4287.87|4287.47|4288.37|4287.97|4288.62|4288.22|4287.87|4287.47|239
1651170840000|2022-04-28 18:34:00|4288.62|4288.22|4288.62|4288.22|4288.87|4288.47|4287.87|4287.47|372
1651170850000|2022-04-28 18:34:10|4288.37|4287.97|4287.62|4287.22|4288.62|4288.22|4286.62|4286.22|2235
1651170860000|2022-04-28 18:34:20|4287.87|4287.47|4287.87|4287.47|4288.12|4287.72|4287.62|4287.22|414
1651170870000|2022-04-28 18:34:30|4287.62|4287.22|4286.87|4286.47|4287.62|4287.22|4286.87|4286.47|98
1651170880000|2022-04-28 18:34:40|4287.12|4286.72|4287.12|4286.72|4287.37|4286.97|4286.87|4286.47|186
1651170890000|2022-04-28 18:34:50|4287.37|4286.97|4287.87|4287.47|4287.87|4287.47|4287.12|4286.72|166
1651170900000|2022-04-28 18:35:00|4288.12|4287.72|4288.12|4287.72|4288.37|4287.97|4287.87|4287.47|179
1651170910000|2022-04-28 18:35:10|4288.37|4287.97|4287.12|4286.72|4288.37|4287.97|4287.12|4286.72|161
1651170920000|2022-04-28 18:35:20|4287.37|4286.97|4287.87|4287.47|4287.87|4287.47|4287.12|4286.72|194
1651170930000|2022-04-28 18:35:30|4288.12|4287.72|4287.37|4286.97|4288.12|4287.72|4287.12|4286.72|128
1651170940000|2022-04-28 18:35:40|4287.62|4287.22|4287.37|4286.97|4287.62|4287.22|4287.37|4286.97|48
1651170950000|2022-04-28 18:35:50|4287.24|4286.84|4287.62|4287.22|4287.62|4287.22|4286.87|4286.47|261
1651170960000|2022-04-28 18:36:00|4287.37|4286.97|4288.12|4287.72|4288.12|4287.72|4287.37|4286.97|199
1651170970000|2022-04-28 18:36:10|4287.74|4287.34|4287.62|4287.22|4287.87|4287.47|4287.62|4287.22|128
1651170980000|2022-04-28 18:36:20|4287.49|4287.09|4287.37|4286.97|4287.87|4287.47|4287.24|4286.84|141
1651170990000|2022-04-28 18:36:30|4287.12|4286.72|4288.12|4287.72|4288.12|4287.72|4287.12|4286.72|155
1651171000000|2022-04-28 18:36:40|4288.37|4287.97|4288.87|4288.47|4288.87|4288.47|4288.37|4287.97|260
1651171010000|2022-04-28 18:36:50|4289.12|4288.72|4289.12|4288.72|4289.12|4288.72|4288.87|4288.47|160
1651171020000|2022-04-28 18:37:00|4288.87|4288.47|4289.12|4288.72|4289.37|4288.97|4288.87|4288.47|297
1651171030000|2022-04-28 18:37:10|4289.37|4288.97|4289.37|4288.97|4289.62|4289.22|4289.12|4288.72|248
1651171040000|2022-04-28 18:37:20|4289.62|4289.22|4289.87|4289.47|4289.87|4289.47|4289.62|4289.22|168
1651171050000|2022-04-28 18:37:30|4289.62|4289.22|4289.87|4289.47|4289.87|4289.47|4289.62|4289.22|252
1651171060000|2022-04-28 18:37:40|4290.12|4289.72|4290.12|4289.72|4290.37|4289.97|4289.87|4289.47|232
1651171070000|2022-04-28 18:37:50|4290.37|4289.97|4290.37|4289.97|4290.37|4289.97|4290.37|4289.97|314
1651171080000|2022-04-28 18:38:00|4290.12|4289.72|4290.87|4290.47|4290.87|4290.47|4290.12|4289.72|751
1651171090000|2022-04-28 18:38:10|4290.62|4290.22|4290.74|4290.34|4290.87|4290.47|4290.62|4290.22|259
1651171100000|2022-04-28 18:38:20|4290.62|4290.22|4290.74|4290.34|4290.87|4290.47|4290.62|4290.22|198
1651171110000|2022-04-28 18:38:30|4290.87|4290.47|4291.12|4290.72|4291.12|4290.72|4290.87|4290.47|479
1651171120000|2022-04-28 18:38:40|4290.87|4290.47|4291.12|4290.72|4291.12|4290.72|4290.87|4290.47|446
1651171130000|2022-04-28 18:38:50|4290.87|4290.47|4291.62|4291.22|4291.62|4291.22|4290.87|4290.47|1022
1651171140000|2022-04-28 18:39:00|4291.87|4291.47|4291.12|4290.72|4291.87|4291.47|4291.12|4290.72|479
1651171150000|2022-04-28 18:39:10|4290.62|4290.22|4290.12|4289.72|4290.62|4290.22|4290.12|4289.72|538
1651171160000|2022-04-28 18:39:20|4289.62|4289.22|4290.12|4289.72|4290.37|4289.97|4289.37|4288.97|689
1651171170000|2022-04-28 18:39:30|4290.37|4289.97|4290.62|4290.22|4290.62|4290.22|4290.12|4289.72|147
1651171180000|2022-04-28 18:39:40|4290.37|4289.97|4289.62|4289.22|4290.37|4289.97|4289.62|4289.22|268
1651171190000|2022-04-28 18:39:50|4290.12|4289.72|4290.62|4290.22|4290.87|4290.47|4290.12|4289.72|417
1651171200000|2022-04-28 18:40:00|4290.87|4290.47|4291.87|4291.47|4291.87|4291.47|4290.62|4290.22|550
1651171210000|2022-04-28 18:40:10|4292.12|4291.72|4291.62|4291.22|4292.12|4291.72|4291.62|4291.22|365
1651171220000|2022-04-28 18:40:20|4291.87|4291.47|4291.37|4290.97|4291.87|4291.47|4291.37|4290.97|262
1651171230000|2022-04-28 18:40:30|4291.62|4291.22|4291.87|4291.47|4291.87|4291.47|4291.12|4290.72|628
1651171240000|2022-04-28 18:40:40|4291.62|4291.22|4291.87|4291.47|4292.37|4291.97|4291.62|4291.22|306
1651171250000|2022-04-28 18:40:50|4292.12|4291.72|4292.37|4291.97|4292.37|4291.97|4292.12|4291.72|246
1651171260000|2022-04-28 18:41:00|4292.62|4292.22|4292.37|4291.97|4292.62|4292.22|4292.12|4291.72|456
1651171270000|2022-04-28 18:41:10|4292.62|4292.22|4292.37|4291.97|4292.62|4292.22|4292.12|4291.72|268
1651171280000|2022-04-28 18:41:20|4292.12|4291.72|4291.87|4291.47|4292.12|4291.72|4291.62|4291.22|331
1651171290000|2022-04-28 18:41:30|4291.62|4291.22|4292.12|4291.72|4292.12|4291.72|4291.62|4291.22|125
1651171300000|2022-04-28 18:41:40|4292.37|4291.97|4292.87|4292.47|4293.12|4292.72|4292.12|4291.72|339
1651171310000|2022-04-28 18:41:50|4292.62|4292.22|4291.87|4291.47|4292.62|4292.22|4291.62|4291.22|457
1651171320000|2022-04-28 18:42:00|4292.12|4291.72|4291.87|4291.47|4292.12|4291.72|4291.87|4291.47|221
1651171330000|2022-04-28 18:42:10|4292.12|4291.72|4291.87|4291.47|4292.62|4292.22|4291.87|4291.47|462
1651171340000|2022-04-28 18:42:20|4292.12|4291.72|4292.87|4292.47|4292.87|4292.47|4292.12|4291.72|182
1651171350000|2022-04-28 18:42:30|4292.62|4292.22|4292.37|4291.97|4292.62|4292.22|4292.37|4291.97|269
1651171360000|2022-04-28 18:42:40|4292.62|4292.22|4292.12|4291.72|4292.62|4292.22|4292.12|4291.72|218
1651171370000|2022-04-28 18:42:50|4292.37|4291.97|4292.87|4292.47|4292.87|4292.47|4292.37|4291.97|154
1651171380000|2022-04-28 18:43:00|4292.74|4292.34|4292.99|4292.59|4293.12|4292.72|4292.62|4292.22|366
1651171390000|2022-04-28 18:43:10|4293.12|4292.72|4294.37|4293.97|4294.62|4294.22|4292.87|4292.47|2777
1651171400000|2022-04-28 18:43:20|4294.24|4293.84|4294.12|4293.72|4294.24|4293.84|4293.87|4293.47|903
1651171410000|2022-04-28 18:43:30|4294.37|4293.97|4294.62|4294.22|4294.62|4294.22|4294.37|4293.97|242
1651171420000|2022-04-28 18:43:40|4294.37|4293.97|4295.12|4294.72|4295.12|4294.72|4294.37|4293.97|234
1651171430000|2022-04-28 18:43:50|4295.37|4294.97|4295.37|4294.97|4295.37|4294.97|4295.12|4294.72|354
1651171440000|2022-04-28 18:44:00|4295.62|4295.22|4295.87|4295.47|4295.87|4295.47|4295.12|4294.72|545
1651171450000|2022-04-28 18:44:10|4295.62|4295.22|4294.87|4294.47|4295.62|4295.22|4294.87|4294.47|418
1651171460000|2022-04-28 18:44:20|4295.12|4294.72|4295.62|4295.22|4295.62|4295.22|4295.12|4294.72|347
1651171470000|2022-04-28 18:44:30|4295.87|4295.47|4295.87|4295.47|4296.12|4295.72|4295.62|4295.22|473
1651171480000|2022-04-28 18:44:40|4296.12|4295.72|4295.87|4295.47|4296.12|4295.72|4295.62|4295.22|212
1651171490000|2022-04-28 18:44:50|4296.12|4295.72|4296.12|4295.72|4296.62|4296.22|4296.12|4295.72|500
1651171500000|2022-04-28 18:45:00|4296.37|4295.97|4296.62|4296.22|4296.87|4296.47|4295.87|4295.47|707
1651171510000|2022-04-28 18:45:10|4296.12|4295.72|4296.12|4295.72|4296.62|4296.22|4295.87|4295.47|792
1651171520000|2022-04-28 18:45:20|4295.87|4295.47|4296.37|4295.97|4296.62|4296.22|4295.62|4295.22|568
1651171530000|2022-04-28 18:45:30|4296.62|4296.22|4296.62|4296.22|4296.87|4296.47|4296.37|4295.97|309
1651171540000|2022-04-28 18:45:40|4296.87|4296.47|4297.12|4296.72|4297.37|4296.97|4296.87|4296.47|266
1651171550000|2022-04-28 18:45:50|4297.37|4296.97|4297.37|4296.97|4297.62|4297.22|4296.87|4296.47|1186
1651171560000|2022-04-28 18:46:00|4297.62|4297.22|4297.62|4297.22|4297.62|4297.22|4297.37|4296.97|295
1651171570000|2022-04-28 18:46:10|4297.87|4297.47|4298.12|4297.72|4298.12|4297.72|4297.87|4297.47|362
1651171580000|2022-04-28 18:46:20|4298.37|4297.97|4298.62|4298.22|4298.62|4298.22|4297.87|4297.47|515
1651171590000|2022-04-28 18:46:30|4298.37|4297.97|4298.12|4297.72|4298.37|4297.97|4298.12|4297.72|421
1651171600000|2022-04-28 18:46:40|4298.37|4297.97|4297.87|4297.47|4298.37|4297.97|4297.87|4297.47|325
1651171610000|2022-04-28 18:46:50|4297.62|4297.22|4297.37|4296.97|4297.62|4297.22|4296.87|4296.47|617
1651171620000|2022-04-28 18:47:00|4297.12|4296.72|4296.37|4295.97|4297.37|4296.97|4296.37|4295.97|427
1651171630000|2022-04-28 18:47:10|4296.62|4296.22|4297.62|4297.22|4297.62|4297.22|4296.62|4296.22|547
1651171640000|2022-04-28 18:47:20|4297.37|4296.97|4297.12|4296.72|4297.62|4297.22|4297.12|4296.72|440
1651171650000|2022-04-28 18:47:30|4297.24|4296.84|4296.87|4296.47|4297.37|4296.97|4296.87|4296.47|303
1651171660000|2022-04-28 18:47:40|4296.37|4295.97|4296.62|4296.22|4296.62|4296.22|4296.37|4295.97|359
1651171670000|2022-04-28 18:47:50|4296.37|4295.97|4297.12|4296.72|4297.37|4296.97|4296.12|4295.72|711
1651171680000|2022-04-28 18:48:00|4297.37|4296.97|4297.37|4296.97|4297.87|4297.47|4297.12|4296.72|785
1651171690000|2022-04-28 18:48:10|4297.49|4297.09|4297.87|4297.47|4297.87|4297.47|4297.12|4296.72|397
1651171700000|2022-04-28 18:48:20|4298.12|4297.72|4298.37|4297.97|4298.62|4298.22|4298.12|4297.72|499
1651171710000|2022-04-28 18:48:30|4298.12|4297.72|4298.12|4297.72|4298.87|4298.47|4298.12|4297.72|693
1651171720000|2022-04-28 18:48:40|4298.37|4297.97|4298.12|4297.72|4298.62|4298.22|4297.99|4297.59|260
1651171730000|2022-04-28 18:48:50|4298.37|4297.97|4298.37|4297.97|4298.62|4298.22|4298.37|4297.97|190
1651171740000|2022-04-28 18:49:00|4298.62|4298.22|4298.87|4298.47|4299.12|4298.72|4298.62|4298.22|410
1651171750000|2022-04-28 18:49:10|4299.12|4298.72|4299.12|4298.72|4299.37|4298.97|4299.12|4298.72|355
1651171760000|2022-04-28 18:49:20|4299.24|4298.84|4298.87|4298.47|4299.24|4298.84|4298.87|4298.47|456
1651171770000|2022-04-28 18:49:30|4299.12|4298.72|4299.62|4299.22|4299.62|4299.22|4298.99|4298.59|276
1651171780000|2022-04-28 18:49:40|4299.87|4299.47|4299.87|4299.47|4299.87|4299.47|4299.62|4299.22|358
1651171790000|2022-04-28 18:49:50|4299.62|4299.22|4300.62|4300.22|4300.62|4300.22|4299.62|4299.22|981
1651171800000|2022-04-28 18:50:00|4300.37|4299.97|4300.37|4299.97|4300.87|4300.47|4300.37|4299.97|523
1651171810000|2022-04-28 18:50:10|4300.62|4300.22|4301.37|4300.97|4301.37|4300.97|4300.62|4300.22|500
1651171820000|2022-04-28 18:50:20|4301.62|4301.22|4302.37|4301.97|4302.37|4301.97|4301.62|4301.22|1002
1651171830000|2022-04-28 18:50:30|4302.12|4301.72|4302.87|4302.47|4302.87|4302.47|4302.12|4301.72|797
1651171840000|2022-04-28 18:50:40|4303.12|4302.72|4303.37|4302.97|4303.37|4302.97|4302.87|4302.47|916
1651171850000|2022-04-28 18:50:50|4303.62|4303.22|4304.12|4303.72|4304.12|4303.72|4303.37|4302.97|553
1651171860000|2022-04-28 18:51:00|4304.37|4303.97|4304.12|4303.72|4304.62|4304.22|4304.12|4303.72|1464
1651171870000|2022-04-28 18:51:10|4304.24|4303.84|4303.87|4303.47|4304.24|4303.84|4303.87|4303.47|508
1651171880000|2022-04-28 18:51:20|4303.62|4303.22|4304.12|4303.72|4304.12|4303.72|4303.62|4303.22|502
1651171890000|2022-04-28 18:51:30|4303.37|4302.97|4303.12|4302.72|4303.62|4303.22|4303.12|4302.72|719
1651171900000|2022-04-28 18:51:40|4303.37|4302.97|4303.62|4303.22|4303.62|4303.22|4303.12|4302.72|550
1651171910000|2022-04-28 18:51:50|4303.87|4303.47|4304.12|4303.72|4304.12|4303.72|4303.62|4303.22|564
1651171920000|2022-04-28 18:52:00|4304.62|4304.22|4303.87|4303.47|4304.62|4304.22|4303.87|4303.47|504
1651171930000|2022-04-28 18:52:10|4304.12|4303.72|4303.87|4303.47|4304.37|4303.97|4303.87|4303.47|322
1651171940000|2022-04-28 18:52:20|4304.12|4303.72|4303.62|4303.22|4304.12|4303.72|4303.62|4303.22|202
1651171950000|2022-04-28 18:52:30|4303.37|4302.97|4303.12|4302.72|4303.37|4302.97|4302.87|4302.47|473
1651171960000|2022-04-28 18:52:40|4302.87|4302.47|4303.37|4302.97|4303.62|4303.22|4302.87|4302.47|469
1651171970000|2022-04-28 18:52:50|4303.12|4302.72|4303.12|4302.72|4303.12|4302.72|4302.87|4302.47|600
1651171980000|2022-04-28 18:53:00|4302.87|4302.47|4302.37|4301.97|4303.12|4302.72|4302.37|4301.97|450
1651171990000|2022-04-28 18:53:10|4302.62|4302.22|4301.37|4300.97|4302.62|4302.22|4301.37|4300.97|819
1651172000000|2022-04-28 18:53:20|4301.62|4301.22|4301.37|4300.97|4301.62|4301.22|4300.99|4300.59|665
1651172010000|2022-04-28 18:53:30|4301.12|4300.72|4300.62|4300.22|4301.12|4300.72|4300.62|4300.22|529
1651172020000|2022-04-28 18:53:40|4300.87|4300.47|4300.37|4299.97|4301.37|4300.97|4300.37|4299.97|814
1651172030000|2022-04-28 18:53:50|4300.62|4300.22|4299.87|4299.47|4300.87|4300.47|4299.62|4299.22|1013
1651172040000|2022-04-28 18:54:00|4299.62|4299.22|4299.12|4298.72|4300.37|4299.97|4299.12|4298.72|729
1651172050000|2022-04-28 18:54:10|4299.37|4298.97|4298.62|4298.22|4299.62|4299.22|4298.62|4298.22|471
1651172060000|2022-04-28 18:54:20|4298.49|4298.09|4297.37|4296.97|4298.62|4298.22|4297.37|4296.97|851
1651172070000|2022-04-28 18:54:30|4297.12|4296.72|4296.37|4295.97|4297.37|4296.97|4296.12|4295.72|837
1651172080000|2022-04-28 18:54:40|4296.62|4296.22|4296.37|4295.97|4296.87|4296.47|4296.37|4295.97|460
1651172090000|2022-04-28 18:54:50|4296.62|4296.22|4295.87|4295.47|4296.62|4296.22|4295.87|4295.47|350
1651172100000|2022-04-28 18:55:00|4295.62|4295.22|4294.87|4294.47|4295.62|4295.22|4294.87|4294.47|1031
1651172110000|2022-04-28 18:55:10|4295.12|4294.72|4295.12|4294.72|4295.37|4294.97|4294.62|4294.22|487
1651172120000|2022-04-28 18:55:20|4296.12|4295.72|4296.62|4296.22|4296.62|4296.22|4295.74|4295.34|905
1651172130000|2022-04-28 18:55:30|4296.37|4295.97|4296.37|4295.97|4296.62|4296.22|4296.12|4295.72|431
1651172140000|2022-04-28 18:55:40|4296.87|4296.47|4296.62|4296.22|4296.87|4296.47|4296.62|4296.22|392
1651172150000|2022-04-28 18:55:50|4296.37|4295.97|4297.12|4296.72|4297.12|4296.72|4296.12|4295.72|401
1651172160000|2022-04-28 18:56:00|4296.87|4296.47|4298.12|4297.72|4298.87|4298.47|4296.87|4296.47|736
1651172170000|2022-04-28 18:56:10|4298.37|4297.97|4298.87|4298.47|4299.37|4298.97|4298.37|4297.97|473
1651172180000|2022-04-28 18:56:20|4299.12|4298.72|4298.87|4298.47|4299.37|4298.97|4298.62|4298.22|254
1651172190000|2022-04-28 18:56:30|4299.12|4298.72|4299.12|4298.72|4299.12|4298.72|4298.87|4298.47|246
1651172200000|2022-04-28 18:56:40|4298.87|4298.47|4297.62|4297.22|4298.87|4298.47|4297.62|4297.22|435
1651172210000|2022-04-28 18:56:50|4297.87|4297.47|4298.37|4297.97|4298.37|4297.97|4297.87|4297.47|266
1651172220000|2022-04-28 18:57:00|4298.62|4298.22|4299.12|4298.72|4299.37|4298.97|4298.62|4298.22|269
1651172230000|2022-04-28 18:57:10|4298.87|4298.47|4299.12|4298.72|4299.12|4298.72|4298.87|4298.47|210
1651172240000|2022-04-28 18:57:20|4299.37|4298.97|4299.62|4299.22|4299.62|4299.22|4299.12|4298.72|205
1651172250000|2022-04-28 18:57:30|4299.74|4299.34|4299.12|4298.72|4299.87|4299.47|4299.12|4298.72|211
1651172260000|2022-04-28 18:57:40|4299.62|4299.22|4299.62|4299.22|4299.62|4299.22|4299.37|4298.97|291
1651172270000|2022-04-28 18:57:50|4299.37|4298.97|4299.62|4299.22|4300.12|4299.72|4299.37|4298.97|306
1651172280000|2022-04-28 18:58:00|4299.87|4299.47|4299.12|4298.72|4300.12|4299.72|4298.87|4298.47|311
1651172290000|2022-04-28 18:58:10|4299.37|4298.97|4298.87|4298.47|4299.37|4298.97|4298.87|4298.47|294
1651172300000|2022-04-28 18:58:20|4298.62|4298.22|4299.62|4299.22|4299.62|4299.22|4298.37|4297.97|416
1651172310000|2022-04-28 18:58:30|4299.87|4299.47|4299.62|4299.22|4300.12|4299.72|4299.37|4298.97|476
1651172320000|2022-04-28 18:58:40|4299.37|4298.97|4298.62|4298.22|4299.62|4299.22|4298.62|4298.22|463
1651172330000|2022-04-28 18:58:50|4299.12|4298.72|4298.87|4298.47|4299.37|4298.97|4298.62|4298.22|369
1651172340000|2022-04-28 18:59:00|4298.62|4298.22|4298.37|4297.97|4298.87|4298.47|4298.37|4297.97|224
1651172350000|2022-04-28 18:59:10|4298.62|4298.22|4299.37|4298.97|4299.62|4299.22|4298.12|4297.72|258
1651172360000|2022-04-28 18:59:20|4299.62|4299.22|4299.62|4299.22|4299.87|4299.47|4299.37|4298.97|247
1651172370000|2022-04-28 18:59:30|4299.74|4299.34|4299.37|4298.97|4299.87|4299.47|4299.37|4298.97|144
1651172380000|2022-04-28 18:59:40|4299.62|4299.22|4298.62|4298.22|4299.62|4299.22|4298.62|4298.22|216
1651172390000|2022-04-28 18:59:50|4298.87|4298.47|4299.12|4298.72|4299.87|4299.47|4298.62|4298.22|229
1651172400000|2022-04-28 19:00:00|4298.87|4298.47|4298.37|4297.97|4299.12|4298.72|4298.12|4297.72|490
1651172410000|2022-04-28 19:00:10|4298.12|4297.72|4298.12|4297.72|4298.37|4297.97|4297.62|4297.22|531
1651172420000|2022-04-28 19:00:20|4297.87|4297.47|4297.87|4297.47|4297.99|4297.59|4297.37|4296.97|335
1651172430000|2022-04-28 19:00:30|4297.62|4297.22|4298.12|4297.72|4298.37|4297.97|4297.62|4297.22|229
1651172440000|2022-04-28 19:00:40|4297.87|4297.47|4298.62|4298.22|4298.87|4298.47|4297.87|4297.47|237
1651172450000|2022-04-28 19:00:50|4298.87|4298.47|4297.87|4297.47|4298.87|4298.47|4297.87|4297.47|355
1651172460000|2022-04-28 19:01:00|4297.62|4297.22|4296.87|4296.47|4297.62|4297.22|4296.37|4295.97|782
1651172470000|2022-04-28 19:01:10|4297.12|4296.72|4296.62|4296.22|4297.37|4296.97|4296.62|4296.22|363
1651172480000|2022-04-28 19:01:20|4296.37|4295.97|4296.62|4296.22|4296.87|4296.47|4296.37|4295.97|304
1651172490000|2022-04-28 19:01:30|4296.37|4295.97|4297.37|4296.97|4297.37|4296.97|4296.12|4295.72|348
1651172500000|2022-04-28 19:01:40|4297.12|4296.72|4296.87|4296.47|4297.37|4296.97|4296.87|4296.47|388
1651172510000|2022-04-28 19:01:50|4296.99|4296.59|4297.12|4296.72|4297.12|4296.72|4296.87|4296.47|160
1651172520000|2022-04-28 19:02:00|4296.87|4296.47|4295.87|4295.47|4297.12|4296.72|4295.62|4295.22|480
1651172530000|2022-04-28 19:02:10|4296.12|4295.72|4297.62|4297.22|4297.62|4297.22|4296.12|4295.72|755
1651172540000|2022-04-28 19:02:20|4297.37|4296.97|4297.87|4297.47|4297.87|4297.47|4296.99|4296.59|322
1651172550000|2022-04-28 19:02:30|4298.12|4297.72|4297.62|4297.22|4298.12|4297.72|4297.12|4296.72|716
1651172560000|2022-04-28 19:02:40|4297.87|4297.47|4297.87|4297.47|4298.37|4297.97|4297.87|4297.47|340
1651172570000|2022-04-28 19:02:50|4297.37|4296.97|4297.87|4297.47|4297.87|4297.47|4297.12|4296.72|482
1651172580000|2022-04-28 19:03:00|4298.12|4297.72|4297.37|4296.97|4298.24|4297.84|4296.87|4296.47|508
1651172590000|2022-04-28 19:03:10|4297.12|4296.72|4296.87|4296.47|4297.37|4296.97|4296.62|4296.22|325
1651172600000|2022-04-28 19:03:20|4296.62|4296.22|4296.62|4296.22|4296.87|4296.47|4296.12|4295.72|524
1651172610000|2022-04-28 19:03:30|4296.74|4296.34|4298.12|4297.72|4298.12|4297.72|4296.62|4296.22|494
1651172620000|2022-04-28 19:03:40|4298.37|4297.97|4299.87|4299.47|4300.12|4299.72|4298.12|4297.72|601
1651172630000|2022-04-28 19:03:50|4300.12|4299.72|4300.62|4300.22|4300.87|4300.47|4299.62|4299.22|813
1651172640000|2022-04-28 19:04:00|4301.12|4300.72|4302.37|4301.97|4302.62|4302.22|4300.87|4300.47|914
1651172650000|2022-04-28 19:04:10|4302.62|4302.22|4302.37|4301.97|4302.87|4302.47|4302.37|4301.97|542
1651172660000|2022-04-28 19:04:20|4302.12|4301.72|4301.87|4301.47|4302.49|4302.09|4301.87|4301.47|420
1651172670000|2022-04-28 19:04:30|4302.37|4301.97|4300.12|4299.72|4302.62|4302.22|4299.87|4299.47|1945
1651172680000|2022-04-28 19:04:40|4299.87|4299.47|4299.62|4299.22|4300.62|4300.22|4299.62|4299.22|588
1651172690000|2022-04-28 19:04:50|4299.37|4298.97|4299.62|4299.22|4299.74|4299.34|4299.12|4298.72|322
1651172700000|2022-04-28 19:05:00|4299.37|4298.97|4300.87|4300.47|4300.87|4300.47|4299.37|4298.97|434
1651172710000|2022-04-28 19:05:10|4301.12|4300.72|4301.12|4300.72|4301.37|4300.97|4300.87|4300.47|324
1651172720000|2022-04-28 19:05:20|4301.37|4300.97|4301.62|4301.22|4301.87|4301.47|4301.12|4300.72|279
1651172730000|2022-04-28 19:05:30|4301.87|4301.47|4301.87|4301.47|4302.12|4301.72|4301.37|4300.97|264
1651172740000|2022-04-28 19:05:40|4301.62|4301.22|4301.12|4300.72|4301.87|4301.47|4300.87|4300.47|206
1651172750000|2022-04-28 19:05:50|4300.87|4300.47|4301.24|4300.84|4301.24|4300.84|4300.87|4300.47|180
1651172760000|2022-04-28 19:06:00|4301.37|4300.97|4302.12|4301.72|4302.37|4301.97|4301.12|4300.72|204
1651172770000|2022-04-28 19:06:10|4302.37|4301.97|4302.12|4301.72|4302.62|4302.22|4301.62|4301.22|413
1651172780000|2022-04-28 19:06:20|4301.87|4301.47|4302.87|4302.47|4302.87|4302.47|4301.87|4301.47|231
1651172790000|2022-04-28 19:06:30|4302.99|4302.59|4303.12|4302.72|4303.37|4302.97|4302.87|4302.47|336
1651172800000|2022-04-28 19:06:40|4303.37|4302.97|4303.12|4302.72|4303.62|4303.22|4303.12|4302.72|410
1651172810000|2022-04-28 19:06:50|4302.87|4302.47|4303.37|4302.97|4303.37|4302.97|4302.87|4302.47|243
1651172820000|2022-04-28 19:07:00|4303.62|4303.22|4302.87|4302.47|4303.62|4303.22|4302.37|4301.97|661
1651172830000|2022-04-28 19:07:10|4303.12|4302.72|4302.49|4302.09|4303.12|4302.72|4302.37|4301.97|281
1651172840000|2022-04-28 19:07:20|4302.62|4302.22|4302.87|4302.47|4302.87|4302.47|4301.87|4301.47|431
1651172850000|2022-04-28 19:07:30|4303.12|4302.72|4303.37|4302.97|4303.37|4302.97|4303.12|4302.72|98
1651172860000|2022-04-28 19:07:40|4303.12|4302.72|4302.87|4302.47|4303.37|4302.97|4302.62|4302.22|294
1651172870000|2022-04-28 19:07:50|4302.62|4302.22|4303.12|4302.72|4303.12|4302.72|4302.12|4301.72|261
1651172880000|2022-04-28 19:08:00|4303.37|4302.97|4303.37|4302.97|4303.37|4302.97|4302.87|4302.47|368
1651172890000|2022-04-28 19:08:10|4302.87|4302.47|4303.62|4303.22|4303.62|4303.22|4302.87|4302.47|881
1651172900000|2022-04-28 19:08:20|4303.37|4302.97|4302.62|4302.22|4303.62|4303.22|4302.62|4302.22|339
1651172910000|2022-04-28 19:08:30|4302.87|4302.47|4303.37|4302.97|4303.37|4302.97|4302.87|4302.47|260
1651172920000|2022-04-28 19:08:40|4303.62|4303.22|4303.62|4303.22|4303.62|4303.22|4303.12|4302.72|395
1651172930000|2022-04-28 19:08:50|4303.37|4302.97|4303.87|4303.47|4303.87|4303.47|4303.37|4302.97|179
1651172940000|2022-04-28 19:09:00|4304.12|4303.72|4303.12|4302.72|4304.12|4303.72|4302.87|4302.47|402
1651172950000|2022-04-28 19:09:10|4303.37|4302.97|4303.37|4302.97|4303.37|4302.97|4303.12|4302.72|168
1651172960000|2022-04-28 19:09:20|4303.62|4303.22|4303.62|4303.22|4303.87|4303.47|4303.62|4303.22|179
1651172970000|2022-04-28 19:09:30|4303.74|4303.34|4303.37|4302.97|4304.12|4303.72|4303.37|4302.97|186
1651172980000|2022-04-28 19:09:40|4303.49|4303.09|4303.37|4302.97|4303.62|4303.22|4303.12|4302.72|230
1651172990000|2022-04-28 19:09:50|4303.62|4303.22|4302.87|4302.47|4303.74|4303.34|4302.62|4302.22|298
1651173000000|2022-04-28 19:10:00|4303.12|4302.72|4301.37|4300.97|4303.12|4302.72|4301.37|4300.97|590
1651173010000|2022-04-28 19:10:10|4301.49|4301.09|4301.62|4301.22|4301.62|4301.22|4300.37|4299.97|643
1651173020000|2022-04-28 19:10:20|4301.37|4300.97|4298.62|4298.22|4301.37|4300.97|4298.37|4297.97|2684
1651173030000|2022-04-28 19:10:30|4298.37|4297.97|4299.87|4299.47|4299.87|4299.47|4297.87|4297.47|566
1651173040000|2022-04-28 19:10:40|4299.62|4299.22|4299.37|4298.97|4300.12|4299.72|4299.37|4298.97|285
1651173050000|2022-04-28 19:10:50|4299.62|4299.22|4299.74|4299.34|4299.74|4299.34|4299.12|4298.72|245
1651173060000|2022-04-28 19:11:00|4299.62|4299.22|4300.12|4299.72|4300.37|4299.97|4299.62|4299.22|337
1651173070000|2022-04-28 19:11:10|4299.87|4299.47|4300.87|4300.47|4300.87|4300.47|4299.12|4298.72|577
1651173080000|2022-04-28 19:11:20|4300.62|4300.22|4300.12|4299.72|4300.87|4300.47|4300.12|4299.72|190
1651173090000|2022-04-28 19:11:30|4300.37|4299.97|4300.37|4299.97|4300.62|4300.22|4299.87|4299.47|243
1651173100000|2022-04-28 19:11:40|4300.49|4300.09|4300.87|4300.47|4300.87|4300.47|4300.37|4299.97|261
1651173110000|2022-04-28 19:11:50|4300.62|4300.22|4300.37|4299.97|4300.62|4300.22|4300.12|4299.72|195
1651173120000|2022-04-28 19:12:00|4300.12|4299.72|4300.37|4299.97|4300.37|4299.97|4299.12|4298.72|381
1651173130000|2022-04-28 19:12:10|4300.12|4299.72|4299.62|4299.22|4300.12|4299.72|4299.12|4298.72|188
1651173140000|2022-04-28 19:12:20|4299.49|4299.09|4298.62|4298.22|4299.62|4299.22|4297.62|4297.22|2028
1651173150000|2022-04-28 19:12:30|4298.87|4298.47|4297.62|4297.22|4298.87|4298.47|4297.37|4296.97|457
1651173160000|2022-04-28 19:12:40|4297.49|4297.09|4297.62|4297.22|4297.87|4297.47|4297.37|4296.97|280
1651173170000|2022-04-28 19:12:50|4297.87|4297.47|4298.12|4297.72|4298.87|4298.47|4297.62|4297.22|307
1651173180000|2022-04-28 19:13:00|4298.37|4297.97|4298.37|4297.97|4298.62|4298.22|4298.12|4297.72|297
1651173190000|2022-04-28 19:13:10|4298.62|4298.22|4298.12|4297.72|4298.62|4298.22|4297.87|4297.47|147
1651173200000|2022-04-28 19:13:20|4297.87|4297.47|4298.37|4297.97|4298.49|4298.09|4297.87|4297.47|183
1651173210000|2022-04-28 19:13:30|4298.62|4298.22|4299.12|4298.72|4299.12|4298.72|4298.37|4297.97|240
1651173220000|2022-04-28 19:13:40|4299.37|4298.97|4298.62|4298.22|4299.62|4299.22|4298.49|4298.09|313
1651173230000|2022-04-28 19:13:50|4298.87|4298.47|4299.62|4299.22|4299.62|4299.22|4298.62|4298.22|182
1651173240000|2022-04-28 19:14:00|4299.74|4299.34|4299.87|4299.47|4299.87|4299.47|4299.37|4298.97|292
1651173250000|2022-04-28 19:14:10|4299.62|4299.22|4299.62|4299.22|4300.12|4299.72|4299.62|4299.22|179
1651173260000|2022-04-28 19:14:20|4299.12|4298.72|4298.87|4298.47|4299.37|4298.97|4298.37|4297.97|342
1651173270000|2022-04-28 19:14:30|4299.12|4298.72|4299.62|4299.22|4299.87|4299.47|4299.12|4298.72|129
1651173280000|2022-04-28 19:14:40|4299.37|4298.97|4298.87|4298.47|4299.49|4299.09|4298.87|4298.47|132
1651173290000|2022-04-28 19:14:50|4298.62|4298.22|4298.87|4298.47|4299.12|4298.72|4298.62|4298.22|140
1651173300000|2022-04-28 19:15:00|4298.62|4298.22|4298.37|4297.97|4298.87|4298.47|4297.87|4297.47|324
1651173310000|2022-04-28 19:15:10|4298.62|4298.22|4298.62|4298.22|4298.62|4298.22|4297.87|4297.47|369
1651173320000|2022-04-28 19:15:20|4298.87|4298.47|4297.99|4297.59|4299.12|4298.72|4297.99|4297.59|192
1651173330000|2022-04-28 19:15:30|4297.87|4297.47|4297.62|4297.22|4297.87|4297.47|4297.12|4296.72|464
1651173340000|2022-04-28 19:15:40|4297.37|4296.97|4298.12|4297.72|4298.12|4297.72|4297.12|4296.72|311
1651173350000|2022-04-28 19:15:50|4297.87|4297.47|4297.37|4296.97|4297.87|4297.47|4297.12|4296.72|227
1651173360000|2022-04-28 19:16:00|4297.62|4297.22|4298.62|4298.22|4298.87|4298.47|4297.62|4297.22|557
1651173370000|2022-04-28 19:16:10|4298.37|4297.97|4299.12|4298.72|4299.12|4298.72|4298.37|4297.97|364
1651173380000|2022-04-28 19:16:20|4299.62|4299.22|4300.62|4300.22|4300.62|4300.22|4299.62|4299.22|413
1651173390000|2022-04-28 19:16:30|4300.37|4299.97|4300.12|4299.72|4300.87|4300.47|4300.12|4299.72|428
1651173400000|2022-04-28 19:16:40|4300.24|4299.84|4301.12|4300.72|4301.62|4301.22|4300.12|4299.72|473
1651173410000|2022-04-28 19:16:50|4301.37|4300.97|4301.87|4301.47|4302.12|4301.72|4301.37|4300.97|260
1651173420000|2022-04-28 19:17:00|4302.12|4301.72|4301.62|4301.22|4302.62|4302.22|4301.62|4301.22|452
1651173430000|2022-04-28 19:17:10|4301.74|4301.34|4300.37|4299.97|4301.74|4301.34|4299.87|4299.47|539
1651173440000|2022-04-28 19:17:20|4299.87|4299.47|4300.12|4299.72|4300.37|4299.97|4299.62|4299.22|288
1651173450000|2022-04-28 19:17:30|4299.87|4299.47|4300.12|4299.72|4300.62|4300.22|4299.87|4299.47|192
1651173460000|2022-04-28 19:17:40|4299.87|4299.47|4300.62|4300.22|4300.62|4300.22|4299.87|4299.47|183
1651173470000|2022-04-28 19:17:50|4300.87|4300.47|4301.12|4300.72|4301.37|4300.97|4300.74|4300.34|146
1651173480000|2022-04-28 19:18:00|4300.87|4300.47|4301.12|4300.72|4301.37|4300.97|4300.87|4300.47|227
1651173490000|2022-04-28 19:18:10|4301.37|4300.97|4300.62|4300.22|4301.37|4300.97|4300.62|4300.22|235
1651173500000|2022-04-28 19:18:20|4300.87|4300.47|4300.62|4300.22|4301.12|4300.72|4300.62|4300.22|174
1651173510000|2022-04-28 19:18:30|4300.87|4300.47|4301.37|4300.97|4301.87|4301.47|4300.62|4300.22|228
1651173520000|2022-04-28 19:18:40|4301.24|4300.84|4301.62|4301.22|4301.62|4301.22|4301.12|4300.72|229
1651173530000|2022-04-28 19:18:50|4301.87|4301.47|4301.37|4300.97|4302.12|4301.72|4301.37|4300.97|173
1651173540000|2022-04-28 19:19:00|4301.62|4301.22|4301.87|4301.47|4302.37|4301.97|4301.12|4300.72|396
1651173550000|2022-04-28 19:19:10|4302.12|4301.72|4301.87|4301.47|4302.37|4301.97|4301.74|4301.34|217
1651173560000|2022-04-28 19:19:20|4301.99|4301.59|4302.37|4301.97|4302.37|4301.97|4301.99|4301.59|141
1651173570000|2022-04-28 19:19:30|4302.12|4301.72|4302.87|4302.47|4303.12|4302.72|4301.99|4301.59|255
1651173580000|2022-04-28 19:19:40|4303.12|4302.72|4303.37|4302.97|4303.87|4303.47|4302.87|4302.47|422
1651173590000|2022-04-28 19:19:50|4303.62|4303.22|4303.62|4303.22|4303.62|4303.22|4303.12|4302.72|245
1651173600000|2022-04-28 19:20:00|4303.45|4303.05|4303.95|4303.55|4303.95|4303.55|4303.45|4303.05|241
1651173610000|2022-04-28 19:20:10|4303.7|4303.3|4303.45|4303.05|4304.2|4303.8|4303.45|4303.05|380
1651173620000|2022-04-28 19:20:20|4303.2|4302.8|4302.2|4301.8|4303.2|4302.8|4302.2|4301.8|462
1651173630000|2022-04-28 19:20:30|4302.57|4302.17|4302.7|4302.3|4302.95|4302.55|4302.45|4302.05|360
1651173640000|2022-04-28 19:20:40|4302.82|4302.42|4302.45|4302.05|4302.95|4302.55|4302.45|4302.05|161
1651173650000|2022-04-28 19:20:50|4302.2|4301.8|4302.45|4302.05|4302.95|4302.55|4302.2|4301.8|236
1651173660000|2022-04-28 19:21:00|4302.7|4302.3|4302.95|4302.55|4303.2|4302.8|4302.7|4302.3|246
1651173670000|2022-04-28 19:21:10|4303.2|4302.8|4303.45|4303.05|4303.7|4303.3|4302.45|4302.05|284
1651173680000|2022-04-28 19:21:20|4303.7|4303.3|4303.95|4303.55|4304.2|4303.8|4303.7|4303.3|570
1651173690000|2022-04-28 19:21:30|4304.2|4303.8|4304.7|4304.3|4305.2|4304.8|4304.2|4303.8|814
1651173700000|2022-04-28 19:21:40|4304.45|4304.05|4303.2|4302.8|4304.45|4304.05|4303.2|4302.8|750
1651173710000|2022-04-28 19:21:50|4303.45|4303.05|4303.2|4302.8|4303.45|4303.05|4302.95|4302.55|309
1651173720000|2022-04-28 19:22:00|4303.45|4303.05|4303.7|4303.3|4303.95|4303.55|4303.45|4303.05|237
1651173730000|2022-04-28 19:22:10|4303.95|4303.55|4304.2|4303.8|4304.45|4304.05|4303.95|4303.55|280
1651173740000|2022-04-28 19:22:20|4303.95|4303.55|4304.7|4304.3|4304.7|4304.3|4303.95|4303.55|428
1651173750000|2022-04-28 19:22:30|4304.95|4304.55|4305.2|4304.8|4305.2|4304.8|4304.7|4304.3|618
1651173760000|2022-04-28 19:22:40|4304.95|4304.55|4305.95|4305.55|4306.45|4306.05|4304.7|4304.3|1852
1651173770000|2022-04-28 19:22:50|4306.2|4305.8|4306.7|4306.3|4306.7|4306.3|4305.95|4305.55|440
1651173780000|2022-04-28 19:23:00|4306.95|4306.55|4307.7|4307.3|4307.7|4307.3|4306.7|4306.3|1059
1651173790000|2022-04-28 19:23:10|4307.45|4307.05|4307.7|4307.3|4307.7|4307.3|4307.2|4306.8|448
1651173800000|2022-04-28 19:23:20|4307.95|4307.55|4307.95|4307.55|4308.2|4307.8|4307.7|4307.3|365
1651173810000|2022-04-28 19:23:30|4307.7|4307.3|4307.2|4306.8|4307.95|4307.55|4307.2|4306.8|553
1651173820000|2022-04-28 19:23:40|4307.45|4307.05|4307.45|4307.05|4307.95|4307.55|4307.45|4307.05|273
1651173830000|2022-04-28 19:23:50|4307.7|4307.3|4307.95|4307.55|4307.95|4307.55|4307.7|4307.3|247
1651173840000|2022-04-28 19:24:00|4308.2|4307.8|4307.95|4307.55|4308.45|4308.05|4307.7|4307.3|517
1651173850000|2022-04-28 19:24:10|4307.7|4307.3|4307.7|4307.3|4307.95|4307.55|4307.45|4307.05|322
1651173860000|2022-04-28 19:24:20|4307.95|4307.55|4307.95|4307.55|4308.2|4307.8|4307.45|4307.05|577
1651173870000|2022-04-28 19:24:30|4308.2|4307.8|4308.2|4307.8|4308.2|4307.8|4307.7|4307.3|301
1651173880000|2022-04-28 19:24:40|4307.95|4307.55|4307.95|4307.55|4308.7|4308.3|4307.95|4307.55|470
1651173890000|2022-04-28 19:24:50|4308.2|4307.8|4308.45|4308.05|4308.45|4308.05|4307.95|4307.55|588
1651173900000|2022-04-28 19:25:00|4308.2|4307.8|4307.7|4307.3|4308.2|4307.8|4307.2|4306.8|538
1651173910000|2022-04-28 19:25:10|4307.45|4307.05|4307.95|4307.55|4307.95|4307.55|4307.2|4306.8|557
1651173920000|2022-04-28 19:25:20|4307.7|4307.3|4307.45|4307.05|4307.7|4307.3|4306.95|4306.55|348
1651173930000|2022-04-28 19:25:30|4307.7|4307.3|4307.45|4307.05|4308.2|4307.8|4307.45|4307.05|821
1651173940000|2022-04-28 19:25:40|4307.7|4307.3|4307.2|4306.8|4307.7|4307.3|4307.2|4306.8|423
1651173950000|2022-04-28 19:25:50|4306.7|4306.3|4306.95|4306.55|4307.45|4307.05|4306.7|4306.3|728
1651173960000|2022-04-28 19:26:00|4306.45|4306.05|4307.45|4307.05|4307.45|4307.05|4306.45|4306.05|779
1651173970000|2022-04-28 19:26:10|4306.95|4306.55|4307.2|4306.8|4307.45|4307.05|4306.95|4306.55|586
1651173980000|2022-04-28 19:26:20|4306.95|4306.55|4305.45|4305.05|4306.95|4306.55|4305.45|4305.05|704
1651173990000|2022-04-28 19:26:30|4304.7|4304.3|4303.95|4303.55|4304.7|4304.3|4303.95|4303.55|694
1651174000000|2022-04-28 19:26:40|4304.2|4303.8|4303.2|4302.8|4304.45|4304.05|4302.95|4302.55|861
1651174010000|2022-04-28 19:26:50|4302.95|4302.55|4302.95|4302.55|4303.7|4303.3|4302.2|4301.8|1129
1651174020000|2022-04-28 19:27:00|4302.7|4302.3|4303.45|4303.05|4303.45|4303.05|4301.95|4301.55|627
1651174030000|2022-04-28 19:27:10|4303.7|4303.3|4303.2|4302.8|4304.2|4303.8|4303.2|4302.8|433
1651174040000|2022-04-28 19:27:20|4302.95|4302.55|4303.7|4303.3|4303.7|4303.3|4302.95|4302.55|240
1651174050000|2022-04-28 19:27:30|4303.45|4303.05|4304.2|4303.8|4304.7|4304.3|4303.45|4303.05|876
1651174060000|2022-04-28 19:27:40|4304.32|4303.92|4303.95|4303.55|4304.32|4303.92|4303.95|4303.55|170
1651174070000|2022-04-28 19:27:50|4304.2|4303.8|4304.45|4304.05|4304.7|4304.3|4303.95|4303.55|220
1651174080000|2022-04-28 19:28:00|4304.7|4304.3|4304.95|4304.55|4304.95|4304.55|4304.2|4303.8|347
1651174090000|2022-04-28 19:28:10|4305.2|4304.8|4305.2|4304.8|4305.7|4305.3|4304.95|4304.55|586
1651174100000|2022-04-28 19:28:20|4305.45|4305.05|4305.2|4304.8|4305.7|4305.3|4304.95|4304.55|248
1651174110000|2022-04-28 19:28:30|4304.95|4304.55|4303.95|4303.55|4305.07|4304.67|4303.95|4303.55|412
1651174120000|2022-04-28 19:28:40|4303.7|4303.3|4304.2|4303.8|4304.2|4303.8|4303.7|4303.3|289
1651174130000|2022-04-28 19:28:50|4304.32|4303.92|4304.95|4304.55|4304.95|4304.55|4304.32|4303.92|172
1651174140000|2022-04-28 19:29:00|4304.82|4304.42|4303.7|4303.3|4304.95|4304.55|4303.7|4303.3|685
1651174150000|2022-04-28 19:29:10|4303.82|4303.42|4302.95|4302.55|4303.95|4303.55|4302.95|4302.55|526
1651174160000|2022-04-28 19:29:20|4302.7|4302.3|4302.7|4302.3|4302.95|4302.55|4302.45|4302.05|932
1651174170000|2022-04-28 19:29:30|4302.45|4302.05|4302.45|4302.05|4302.95|4302.55|4302.2|4301.8|480
1651174180000|2022-04-28 19:29:40|4302.2|4301.8|4300.95|4300.55|4302.2|4301.8|4300.45|4300.05|867
1651174190000|2022-04-28 19:29:50|4300.7|4300.3|4299.95|4299.55|4300.7|4300.3|4299.7|4299.3|691
1651174200000|2022-04-28 19:30:00|4300.2|4299.8|4299.7|4299.3|4300.7|4300.3|4299.7|4299.3|940
1651174210000|2022-04-28 19:30:10|4299.45|4299.05|4300.45|4300.05|4300.95|4300.55|4299.45|4299.05|557
1651174220000|2022-04-28 19:30:20|4299.95|4299.55|4300.2|4299.8|4300.45|4300.05|4299.7|4299.3|397
1651174230000|2022-04-28 19:30:30|4299.95|4299.55|4299.45|4299.05|4300.07|4299.67|4298.95|4298.55|503
1651174240000|2022-04-28 19:30:40|4299.32|4298.92|4298.2|4297.8|4299.32|4298.92|4297.7|4297.3|788
1651174250000|2022-04-28 19:30:50|4297.95|4297.55|4297.95|4297.55|4298.2|4297.8|4297.7|4297.3|454
1651174260000|2022-04-28 19:31:00|4297.45|4297.05|4297.2|4296.8|4297.7|4297.3|4296.2|4295.8|810
1651174270000|2022-04-28 19:31:10|4297.45|4297.05|4298.45|4298.05|4298.7|4298.3|4297.2|4296.8|717
1651174280000|2022-04-28 19:31:20|4298.7|4298.3|4298.45|4298.05|4299.2|4298.8|4298.2|4297.8|364
1651174290000|2022-04-28 19:31:30|4298.2|4297.8|4297.7|4297.3|4298.45|4298.05|4297.7|4297.3|355
1651174300000|2022-04-28 19:31:40|4297.95|4297.55|4297.7|4297.3|4297.95|4297.55|4297.45|4297.05|387
1651174310000|2022-04-28 19:31:50|4297.82|4297.42|4297.45|4297.05|4297.82|4297.42|4297.2|4296.8|421
1651174320000|2022-04-28 19:32:00|4297.7|4297.3|4298.45|4298.05|4298.95|4298.55|4297.7|4297.3|501
1651174330000|2022-04-28 19:32:10|4298.7|4298.3|4298.95|4298.55|4299.2|4298.8|4298.2|4297.8|795
1651174340000|2022-04-28 19:32:20|4299.2|4298.8|4297.95|4297.55|4299.2|4298.8|4297.95|4297.55|331
1651174350000|2022-04-28 19:32:30|4297.7|4297.3|4296.95|4296.55|4297.7|4297.3|4296.95|4296.55|621
1651174360000|2022-04-28 19:32:40|4297.2|4296.8|4297.2|4296.8|4297.7|4297.3|4297.2|4296.8|278
1651174370000|2022-04-28 19:32:50|4297.45|4297.05|4296.45|4296.05|4297.45|4297.05|4296.45|4296.05|311
1651174380000|2022-04-28 19:33:00|4296.7|4296.3|4296.95|4296.55|4296.95|4296.55|4296.2|4295.8|546
1651174390000|2022-04-28 19:33:10|4297.2|4296.8|4296.7|4296.3|4297.45|4297.05|4296.45|4296.05|380
1651174400000|2022-04-28 19:33:20|4296.45|4296.05|4295.95|4295.55|4296.45|4296.05|4295.7|4295.3|796
1651174410000|2022-04-28 19:33:30|4295.7|4295.3|4295.2|4294.8|4296.2|4295.8|4295.2|4294.8|772
1651174420000|2022-04-28 19:33:40|4295.32|4294.92|4294.7|4294.3|4295.7|4295.3|4294.57|4294.17|788
1651174430000|2022-04-28 19:33:50|4294.95|4294.55|4293.95|4293.55|4294.95|4294.55|4293.95|4293.55|542
1651174440000|2022-04-28 19:34:00|4293.7|4293.3|4293.45|4293.05|4293.7|4293.3|4292.95|4292.55|1415
1651174450000|2022-04-28 19:34:10|4293.2|4292.8|4293.32|4292.92|4293.32|4292.92|4292.95|4292.55|784
1651174460000|2022-04-28 19:34:20|4293.2|4292.8|4293.7|4293.3|4293.95|4293.55|4293.07|4292.67|564
1651174470000|2022-04-28 19:34:30|4293.45|4293.05|4292.95|4292.55|4293.45|4293.05|4292.95|4292.55|707
1651174480000|2022-04-28 19:34:40|||||||||584
1651174490000|2022-04-28 19:34:50|4293.2|4292.8|4293.7|4293.3|4293.95|4293.55|4293.2|4292.8|1115
1651174500000|2022-04-28 19:35:00|4293.45|4293.05|4293.7|4293.3|4294.2|4293.8|4293.45|4293.05|660
1651174510000|2022-04-28 19:35:10|4293.82|4293.42|4292.95|4292.55|4293.95|4293.55|4292.95|4292.55|695
1651174520000|2022-04-28 19:35:20|4293.45|4293.05|4293.2|4292.8|4293.7|4293.3|4293.2|4292.8|851
1651174530000|2022-04-28 19:35:30|4293.45|4293.05|4293.45|4293.05|4293.95|4293.55|4292.95|4292.55|603
1651174540000|2022-04-28 19:35:40|4293.2|4292.8|4293.45|4293.05|4293.7|4293.3|4293.2|4292.8|221
1651174550000|2022-04-28 19:35:50|4293.2|4292.8|4293.2|4292.8|4293.45|4293.05|4292.95|4292.55|610
1651174560000|2022-04-28 19:36:00|4292.95|4292.55|4292.95|4292.55|4293.45|4293.05|4292.95|4292.55|281
1651174570000|2022-04-28 19:36:10|4293.2|4292.8|4292.45|4292.05|4294.2|4293.8|4291.95|4291.55|1403
1651174580000|2022-04-28 19:36:20|4292.2|4291.8|4291.95|4291.55|4292.45|4292.05|4291.7|4291.3|439
1651174590000|2022-04-28 19:36:30|4291.7|4291.3|4292.7|4292.3|4292.7|4292.3|4291.7|4291.3|485
1651174600000|2022-04-28 19:36:40|4292.95|4292.55|4292.7|4292.3|4293.7|4293.3|4292.45|4292.05|599
1651174610000|2022-04-28 19:36:50|4292.45|4292.05|4291.7|4291.3|4292.45|4292.05|4291.7|4291.3|401
1651174620000|2022-04-28 19:37:00|4291.82|4291.42|4290.2|4289.8|4291.82|4291.42|4290.2|4289.8|2073
1651174630000|2022-04-28 19:37:10|4290.7|4290.3|4290.2|4289.8|4290.7|4290.3|4289.95|4289.55|447
1651174640000|2022-04-28 19:37:20|4289.7|4289.3|4289.95|4289.55|4289.95|4289.55|4289.45|4289.05|381
1651174650000|2022-04-28 19:37:30|4290.07|4289.67|4291.2|4290.8|4291.7|4291.3|4289.7|4289.3|703
1651174660000|2022-04-28 19:37:40|4291.7|4291.3|4292.2|4291.8|4292.2|4291.8|4291.45|4291.05|571
1651174670000|2022-04-28 19:37:50|4292.45|4292.05|4295.7|4295.3|4295.95|4295.55|4292.2|4291.8|1125
1651174680000|2022-04-28 19:38:00|4295.45|4295.05|4295.95|4295.55|4296.45|4296.05|4295.45|4295.05|774
1651174690000|2022-04-28 19:38:10|4295.7|4295.3|4295.45|4295.05|4295.7|4295.3|4295.2|4294.8|638
1651174700000|2022-04-28 19:38:20|4295.2|4294.8|4293.45|4293.05|4295.45|4295.05|4293.45|4293.05|767
1651174710000|2022-04-28 19:38:30|4293.57|4293.17|4292.7|4292.3|4293.7|4293.3|4292.7|4292.3|573
1651174720000|2022-04-28 19:38:40|4293.2|4292.8|4293.45|4293.05|4294.2|4293.8|4292.95|4292.55|519
1651174730000|2022-04-28 19:38:50|4293.7|4293.3|4292.2|4291.8|4294.2|4293.8|4292.2|4291.8|397
1651174740000|2022-04-28 19:39:00|4291.45|4291.05|4288.2|4287.8|4291.45|4291.05|4288.2|4287.8|1068
1651174750000|2022-04-28 19:39:10|4288.45|4288.05|4291.7|4291.3|4291.7|4291.3|4288.2|4287.8|1342
1651174760000|2022-04-28 19:39:20|4291.45|4291.05|4289.7|4289.3|4291.45|4291.05|4289.45|4289.05|535
1651174770000|2022-04-28 19:39:30|4289.95|4289.55|4289.2|4288.8|4289.95|4289.55|4289.2|4288.8|459
1651174780000|2022-04-28 19:39:40|4289.32|4288.92|4290.95|4290.55|4290.95|4290.55|4289.32|4288.92|381
1651174790000|2022-04-28 19:39:50|4291.2|4290.8|4292.2|4291.8|4292.45|4292.05|4291.2|4290.8|717
1651174800000|2022-04-28 19:40:00|4291.95|4291.55|4291.95|4291.55|4292.2|4291.8|4291.45|4291.05|586
1651174810000|2022-04-28 19:40:10|4292.2|4291.8|4291.95|4291.55|4293.2|4292.8|4291.7|4291.3|962
1651174820000|2022-04-28 19:40:20|4291.82|4291.42|4293.7|4293.3|4293.7|4293.3|4291.45|4291.05|402
1651174830000|2022-04-28 19:40:30|4293.45|4293.05|4293.7|4293.3|4293.95|4293.55|4293.45|4293.05|610
1651174840000|2022-04-28 19:40:40|4293.95|4293.55|4294.7|4294.3|4294.95|4294.55|4293.95|4293.55|393
1651174850000|2022-04-28 19:40:50|4294.95|4294.55|4295.45|4295.05|4295.95|4295.55|4294.7|4294.3|434
1651174860000|2022-04-28 19:41:00|4295.95|4295.55|4296.7|4296.3|4296.95|4296.55|4295.95|4295.55|537
1651174870000|2022-04-28 19:41:10|4296.95|4296.55|4296.7|4296.3|4297.45|4297.05|4296.45|4296.05|790
1651174880000|2022-04-28 19:41:20|4296.95|4296.55|4297.45|4297.05|4297.95|4297.55|4296.95|4296.55|686
1651174890000|2022-04-28 19:41:30|4297.57|4297.17|4296.45|4296.05|4297.7|4297.3|4296.2|4295.8|659
1651174900000|2022-04-28 19:41:40|4296.7|4296.3|4295.95|4295.55|4296.95|4296.55|4295.45|4295.05|511
1651174910000|2022-04-28 19:41:50|4295.7|4295.3|4295.45|4295.05|4295.95|4295.55|4295.45|4295.05|293
1651174920000|2022-04-28 19:42:00|4295.7|4295.3|4296.45|4296.05|4296.45|4296.05|4295.45|4295.05|395
1651174930000|2022-04-28 19:42:10|4296.2|4295.8|4296.45|4296.05|4296.45|4296.05|4295.2|4294.8|336
1651174940000|2022-04-28 19:42:20|4296.7|4296.3|4295.32|4294.92|4296.7|4296.3|4294.95|4294.55|424
1651174950000|2022-04-28 19:42:30|4295.45|4295.05|4295.45|4295.05|4295.45|4295.05|4294.95|4294.55|280
1651174960000|2022-04-28 19:42:40|4295.2|4294.8|4294.7|4294.3|4295.95|4295.55|4294.45|4294.05|468
1651174970000|2022-04-28 19:42:50|4294.45|4294.05|4292.95|4292.55|4294.45|4294.05|4292.95|4292.55|473
1651174980000|2022-04-28 19:43:00|4293.45|4293.05|4292.2|4291.8|4293.45|4293.05|4292.2|4291.8|681
1651174990000|2022-04-28 19:43:10|4291.95|4291.55|4291.7|4291.3|4292.7|4292.3|4291.7|4291.3|473
1651175000000|2022-04-28 19:43:20|4291.82|4291.42|4291.95|4291.55|4292.2|4291.8|4291.7|4291.3|285
1651175010000|2022-04-28 19:43:30|4291.7|4291.3|4288.95|4288.55|4292.2|4291.8|4288.95|4288.55|1077
1651175020000|2022-04-28 19:43:40|4289.2|4288.8|4288.7|4288.3|4289.2|4288.8|4288.45|4288.05|704
1651175030000|2022-04-28 19:43:50|4288.45|4288.05|4290.45|4290.05|4290.45|4290.05|4288.2|4287.8|1178
1651175040000|2022-04-28 19:44:00|4290.7|4290.3|4289.7|4289.3|4291.45|4291.05|4289.7|4289.3|1054
1651175050000|2022-04-28 19:44:10|4289.45|4289.05|4289.2|4288.8|4289.7|4289.3|4289.2|4288.8|483
1651175060000|2022-04-28 19:44:20|4288.7|4288.3|4289.2|4288.8|4289.7|4289.3|4288.7|4288.3|531
1651175070000|2022-04-28 19:44:30|4288.7|4288.3|4287.7|4287.3|4289.2|4288.8|4287.7|4287.3|586
1651175080000|2022-04-28 19:44:40|4287.45|4287.05|4288.2|4287.8|4288.45|4288.05|4287.2|4286.8|1442
1651175090000|2022-04-28 19:44:50|4288.45|4288.05|4288.7|4288.3|4288.7|4288.3|4287.7|4287.3|542
1651175100000|2022-04-28 19:45:00|4288.95|4288.55|4286.95|4286.55|4288.95|4288.55|4286.95|4286.55|923
1651175110000|2022-04-28 19:45:10|4287.2|4286.8|4287.95|4287.55|4288.45|4288.05|4286.95|4286.55|747
1651175120000|2022-04-28 19:45:20|4288.2|4287.8|4288.45|4288.05|4288.95|4288.55|4287.95|4287.55|490
1651175130000|2022-04-28 19:45:30|4288.7|4288.3|4289.95|4289.55|4290.2|4289.8|4288.7|4288.3|655
1651175140000|2022-04-28 19:45:40|4289.7|4289.3|4290.2|4289.8|4290.2|4289.8|4289.2|4288.8|322
1651175150000|2022-04-28 19:45:50|4289.95|4289.55|4293.2|4292.8|4293.45|4293.05|4289.95|4289.55|1158
1651175160000|2022-04-28 19:46:00|4293.45|4293.05|4292.95|4292.55|4293.95|4293.55|4292.2|4291.8|642
1651175170000|2022-04-28 19:46:10|4292.7|4292.3|4289.95|4289.55|4292.7|4292.3|4289.95|4289.55|623
1651175180000|2022-04-28 19:46:20|4290.2|4289.8|4289.95|4289.55|4290.2|4289.8|4289.45|4289.05|451
1651175190000|2022-04-28 19:46:30|4289.7|4289.3|4289.32|4288.92|4289.95|4289.55|4288.95|4288.55|485
1651175200000|2022-04-28 19:46:40|4289.45|4289.05|4290.7|4290.3|4290.82|4290.42|4289.2|4288.8|612
1651175210000|2022-04-28 19:46:50|4290.45|4290.05|4290.95|4290.55|4290.95|4290.55|4289.95|4289.55|600
1651175220000|2022-04-28 19:47:00|4291.45|4291.05|4290.45|4290.05|4291.45|4291.05|4290.45|4290.05|543
1651175230000|2022-04-28 19:47:10|4290.95|4290.55|4290.2|4289.8|4291.2|4290.8|4290.2|4289.8|555
1651175240000|2022-04-28 19:47:20|4289.95|4289.55|4288.7|4288.3|4290.2|4289.8|4288.57|4288.17|634
1651175250000|2022-04-28 19:47:30|4288.45|4288.05|4287.7|4287.3|4288.45|4288.05|4287.7|4287.3|865
1651175260000|2022-04-28 19:47:40|4287.45|4287.05|4287.2|4286.8|4287.57|4287.17|4286.95|4286.55|693
1651175270000|2022-04-28 19:47:50|4287.07|4286.67|4284.45|4284.05|4287.45|4287.05|4284.45|4284.05|1238
1651175280000|2022-04-28 19:48:00|4284.2|4283.8|4284.7|4284.3|4284.95|4284.55|4282.95|4282.55|1628
1651175290000|2022-04-28 19:48:10|4285.2|4284.8|4286.2|4285.8|4286.45|4286.05|4284.95|4284.55|791
1651175300000|2022-04-28 19:48:20|4286.45|4286.05|4288.2|4287.8|4288.2|4287.8|4286.45|4286.05|905
1651175310000|2022-04-28 19:48:30|4288.45|4288.05|4287.95|4287.55|4288.45|4288.05|4287.45|4287.05|509
1651175320000|2022-04-28 19:48:40|4288.07|4287.67|4288.45|4288.05|4288.95|4288.55|4288.07|4287.67|577
1651175330000|2022-04-28 19:48:50|4288.7|4288.3|4288.2|4287.8|4289.2|4288.8|4288.2|4287.8|475
1651175340000|2022-04-28 19:49:00|4288.45|4288.05|4286.95|4286.55|4288.45|4288.05|4286.95|4286.55|496
1651175350000|2022-04-28 19:49:10|4287.2|4286.8|4288.2|4287.8|4288.45|4288.05|4286.95|4286.55|386
1651175360000|2022-04-28 19:49:20|4287.95|4287.55|4284.2|4283.8|4288.2|4287.8|4284.2|4283.8|1035
1651175370000|2022-04-28 19:49:30|4283.95|4283.55|4285.95|4285.55|4285.95|4285.55|4283.7|4283.3|984
1651175380000|2022-04-28 19:49:40|4285.7|4285.3|4287.95|4287.55|4288.2|4287.8|4285.7|4285.3|1094
1651175390000|2022-04-28 19:49:50|4288.45|4288.05|4287.7|4287.3|4288.45|4288.05|4287.2|4286.8|1818
1651175400000|2022-04-28 19:50:00|4285.45|4285.05|4283.45|4283.05|4285.95|4285.55|4282.95|4282.55|2307
1651175410000|2022-04-28 19:50:10|4282.7|4282.3|4281.7|4281.3|4283.2|4282.8|4280.7|4280.3|2011
1651175420000|2022-04-28 19:50:20|4281.95|4281.55|4284.45|4284.05|4284.7|4284.3|4281.95|4281.55|1068
1651175430000|2022-04-28 19:50:30|4284.2|4283.8|4282.45|4282.05|4284.45|4284.05|4282.45|4282.05|1073
1651175440000|2022-04-28 19:50:40|4281.95|4281.55|4281.7|4281.3|4282.7|4282.3|4281.45|4281.05|847
1651175450000|2022-04-28 19:50:50|4281.95|4281.55|4281.2|4280.8|4282.2|4281.8|4281.2|4280.8|694
1651175460000|2022-04-28 19:51:00|4281.07|4280.67|4280.95|4280.55|4281.45|4281.05|4280.7|4280.3|1613
1651175470000|2022-04-28 19:51:10|4281.2|4280.8|4279.2|4278.8|4281.2|4280.8|4279.2|4278.8|2478
1651175480000|2022-04-28 19:51:20|4279.45|4279.05|4280.7|4280.3|4280.7|4280.3|4279.2|4278.8|943
1651175490000|2022-04-28 19:51:30|4280.45|4280.05|4280.7|4280.3|4280.82|4280.42|4279.7|4279.3|750
1651175500000|2022-04-28 19:51:40|4280.45|4280.05|4282.95|4282.55|4282.95|4282.55|4280.45|4280.05|882
1651175510000|2022-04-28 19:51:50|4282.7|4282.3|4282.95|4282.55|4283.7|4283.3|4282.7|4282.3|907
1651175520000|2022-04-28 19:52:00|4282.7|4282.3|4281.7|4281.3|4284.2|4283.8|4281.7|4281.3|2008
1651175530000|2022-04-28 19:52:10|4281.45|4281.05|4279.95|4279.55|4281.7|4281.3|4279.95|4279.55|761
1651175540000|2022-04-28 19:52:20|4280.7|4280.3|4279.95|4279.55|4280.7|4280.3|4279.7|4279.3|1082
1651175550000|2022-04-28 19:52:30|4280.45|4280.05|4280.2|4279.8|4280.95|4280.55|4279.45|4279.05|1108
1651175560000|2022-04-28 19:52:40|4279.95|4279.55|4280.45|4280.05|4280.45|4280.05|4279.45|4279.05|791
1651175570000|2022-04-28 19:52:50|4280.2|4279.8|4281.95|4281.55|4282.45|4282.05|4280.2|4279.8|517
1651175580000|2022-04-28 19:53:00|4281.2|4280.8|4281.45|4281.05|4282.2|4281.8|4281.2|4280.8|543
1651175590000|2022-04-28 19:53:10|4281.2|4280.8|4280.7|4280.3|4281.7|4281.3|4280.2|4279.8|717
1651175600000|2022-04-28 19:53:20|4280.95|4280.55|4280.45|4280.05|4280.95|4280.55|4280.45|4280.05|554
1651175610000|2022-04-28 19:53:30|4280.2|4279.8|4282.2|4281.8|4282.2|4281.8|4280.2|4279.8|648
1651175620000|2022-04-28 19:53:40|4281.95|4281.55|4283.2|4282.8|4283.45|4283.05|4281.7|4281.3|715
1651175630000|2022-04-28 19:53:50|4282.95|4282.55|4283.7|4283.3|4283.7|4283.3|4282.7|4282.3|510
1651175640000|2022-04-28 19:54:00|4283.45|4283.05|4283.2|4282.8|4283.7|4283.3|4282.7|4282.3|582
1651175650000|2022-04-28 19:54:10|4282.45|4282.05|4283.7|4283.3|4283.7|4283.3|4282.45|4282.05|351
1651175660000|2022-04-28 19:54:20|4283.95|4283.55|4283.45|4283.05|4284.2|4283.8|4283.45|4283.05|437
1651175670000|2022-04-28 19:54:30|4283.95|4283.55|4285.45|4285.05|4285.45|4285.05|4283.45|4283.05|584
1651175680000|2022-04-28 19:54:40|4286.2|4285.8|4286.45|4286.05|4286.7|4286.3|4285.45|4285.05|1343
1651175690000|2022-04-28 19:54:50|4286.2|4285.8|4283.95|4283.55|4286.7|4286.3|4283.95|4283.55|1190
1651175700000|2022-04-28 19:55:00|4283.45|4283.05|4282.2|4281.8|4283.95|4283.55|4282.2|4281.8|1907
1651175710000|2022-04-28 19:55:10|4281.95|4281.55|4282.45|4282.05|4282.57|4282.17|4281.45|4281.05|1386
1651175720000|2022-04-28 19:55:20|4282.2|4281.8|4280.7|4280.3|4282.45|4282.05|4280.45|4280.05|878
1651175730000|2022-04-28 19:55:30|4280.45|4280.05|4279.45|4279.05|4281.2|4280.8|4279.45|4279.05|1015
1651175740000|2022-04-28 19:55:40|4279.7|4279.3|4278.7|4278.3|4279.7|4279.3|4278.7|4278.3|1160
1651175750000|2022-04-28 19:55:50|4278.45|4278.05|4278.95|4278.55|4278.95|4278.55|4277.95|4277.55|1195
1651175760000|2022-04-28 19:56:00|4278.7|4278.3|4276.45|4276.05|4278.7|4278.3|4276.45|4276.05|1443
1651175770000|2022-04-28 19:56:10|4276.2|4275.8|4278.2|4277.8|4278.45|4278.05|4276.2|4275.8|1251
1651175780000|2022-04-28 19:56:20|4277.95|4277.55|4278.7|4278.3|4278.95|4278.55|4277.7|4277.3|1043
1651175790000|2022-04-28 19:56:30|4278.45|4278.05|4279.45|4279.05|4279.7|4279.3|4278.2|4277.8|595
1651175800000|2022-04-28 19:56:40|4279.2|4278.8|4280.2|4279.8|4280.2|4279.8|4279.2|4278.8|614
1651175810000|2022-04-28 19:56:50|4280.07|4279.67|4281.95|4281.55|4281.95|4281.55|4279.95|4279.55|1081
1651175820000|2022-04-28 19:57:00|4282.2|4281.8|4282.2|4281.8|4283.2|4282.8|4281.95|4281.55|1947
1651175830000|2022-04-28 19:57:10|4281.95|4281.55|4282.95|4282.55|4284.45|4284.05|4281.95|4281.55|1790
1651175840000|2022-04-28 19:57:20|4282.7|4282.3|4283.7|4283.3|4283.7|4283.3|4282.45|4282.05|1245
1651175850000|2022-04-28 19:57:30|4283.45|4283.05|4283.45|4283.05|4284.45|4284.05|4282.7|4282.3|1612
1651175860000|2022-04-28 19:57:40|4283.7|4283.3|4284.45|4284.05|4284.45|4284.05|4283.2|4282.8|1268
1651175870000|2022-04-28 19:57:50|4284.7|4284.3|4283.7|4283.3|4284.7|4284.3|4282.45|4282.05|1354
1651175880000|2022-04-28 19:58:00|4283.95|4283.55|4283.2|4282.8|4284.95|4284.55|4283.2|4282.8|2773
1651175890000|2022-04-28 19:58:10|4283.95|4283.55|4284.45|4284.05|4285.2|4284.8|4283.7|4283.3|1946
1651175900000|2022-04-28 19:58:20|4284.2|4283.8|4284.95|4284.55|4284.95|4284.55|4283.7|4283.3|1649
1651175910000|2022-04-28 19:58:30|4284.7|4284.3|4285.2|4284.8|4285.45|4285.05|4283.95|4283.55|1970
1651175920000|2022-04-28 19:58:40|4285.07|4284.67|4286.2|4285.8|4286.2|4285.8|4285.07|4284.67|1640
1651175930000|2022-04-28 19:58:50|4285.95|4285.55|4284.45|4284.05|4285.95|4285.55|4284.45|4284.05|3201
1651175940000|2022-04-28 19:59:00|4283.7|4283.3|4285.95|4285.55|4286.45|4286.05|4283.7|4283.3|5965
1651175950000|2022-04-28 19:59:10|4286.2|4285.8|4285.95|4285.55|4286.95|4286.55|4285.7|4285.3|3835
1651175960000|2022-04-28 19:59:20|4285.45|4285.05|4287.2|4286.8|4287.95|4287.55|4285.45|4285.05|4828
1651175970000|2022-04-28 19:59:30|4286.82|4286.42|4285.95|4285.55|4286.95|4286.55|4285.7|4285.3|5771
1651175980000|2022-04-28 19:59:40|4286.2|4285.8|4287.95|4287.55|4287.95|4287.55|4285.95|4285.55|8528
1651175990000|2022-04-28 19:59:50|4288.2|4287.8|4290.2|4289.8|4291.45|4291.05|4287.7|4287.3|25944
1651176000000|2022-04-28 20:00:00|4290.45|4290.05|4287.99|4287.39|4291.24|4290.64|4284.74|4284.14|11509
1651176010000|2022-04-28 20:00:10|4287.49|4286.89|4289.99|4289.39|4289.99|4289.39|4286.99|4286.39|2750
1651176020000|2022-04-28 20:00:20|4289.74|4289.14|4289.61|4289.01|4290.74|4290.14|4289.24|4288.64|2951
1651176030000|2022-04-28 20:00:30|4289.74|4289.14|4289.24|4288.64|4290.99|4290.39|4288.86|4288.26|2115
1651176040000|2022-04-28 20:00:40|4288.99|4288.39|4288.49|4287.89|4289.24|4288.64|4287.99|4287.39|1048
1651176050000|2022-04-28 20:00:50|4288.24|4287.64|4284.74|4284.14|4288.24|4287.64|4283.49|4282.89|1389
1651176060000|2022-04-28 20:01:00|4284.24|4283.64|4277.24|4276.64|4284.24|4283.64|4276.99|4276.39|3368
1651176070000|2022-04-28 20:01:10|4277.49|4276.89|4276.99|4276.39|4279.99|4279.39|4275.74|4275.14|2003
1651176080000|2022-04-28 20:01:20|4277.24|4276.64|4271.24|4270.64|4277.74|4277.14|4271.24|4270.64|2822
1651176090000|2022-04-28 20:01:30|4270.99|4270.39|4269.49|4268.89|4272.36|4271.76|4268.49|4267.89|2446
1651176100000|2022-04-28 20:01:40|4269.24|4268.64|4269.24|4268.64|4269.74|4269.14|4268.24|4267.64|1901
1651176110000|2022-04-28 20:01:50|4269.49|4268.89|4268.24|4267.64|4269.74|4269.14|4267.99|4267.39|1793
1651176120000|2022-04-28 20:02:00|4267.99|4267.39|4260.74|4260.14|4268.24|4267.64|4260.74|4260.14|3084
1651176130000|2022-04-28 20:02:10|4259.99|4259.39|4260.74|4260.14|4261.74|4261.14|4258.99|4258.39|2101
1651176140000|2022-04-28 20:02:20|4261.24|4260.64|4267.49|4266.89|4267.99|4267.39|4261.24|4260.64|2169
1651176150000|2022-04-28 20:02:30|4268.74|4268.14|4263.11|4262.51|4268.74|4268.14|4263.11|4262.51|2055
1651176160000|2022-04-28 20:02:40|4262.99|4262.39|4265.24|4264.64|4266.61|4266.01|4261.99|4261.39|1415
1651176170000|2022-04-28 20:02:50|4265.74|4265.14|4263.86|4263.26|4267.36|4266.76|4262.11|4261.51|1058
1651176180000|2022-04-28 20:03:00|4263.61|4263.01|4267.86|4267.26|4267.86|4267.26|4263.24|4262.64|886
1651176190000|2022-04-28 20:03:10|4268.24|4267.64|4265.24|4264.64|4268.74|4268.14|4264.99|4264.39|1200
1651176200000|2022-04-28 20:03:20|4264.74|4264.14|4264.99|4264.39|4267.24|4266.64|4263.74|4263.14|1176
1651176210000|2022-04-28 20:03:30|4265.49|4264.89|4265.49|4264.89|4267.11|4266.51|4264.99|4264.39|692
1651176220000|2022-04-28 20:03:40|4265.74|4265.14|4265.99|4265.39|4266.24|4265.64|4265.24|4264.64|551
1651176230000|2022-04-28 20:03:50|4267.61|4267.01|4267.74|4267.14|4268.24|4267.64|4265.74|4265.14|826
1651176240000|2022-04-28 20:04:00|4268.99|4268.39|4267.74|4267.14|4268.99|4268.39|4266.99|4266.39|942
1651176250000|2022-04-28 20:04:10|4267.49|4266.89|4267.61|4267.01|4268.24|4267.64|4266.74|4266.14|819
1651176260000|2022-04-28 20:04:20|4267.49|4266.89|4268.74|4268.14|4268.74|4268.14|4267.24|4266.64|520
1651176270000|2022-04-28 20:04:30|4268.49|4267.89|4269.99|4269.39|4270.24|4269.64|4268.24|4267.64|651
1651176280000|2022-04-28 20:04:40|4269.74|4269.14|4269.74|4269.14|4270.49|4269.89|4269.11|4268.51|623
1651176290000|2022-04-28 20:04:50|4269.49|4268.89|4271.24|4270.64|4271.24|4270.64|4268.36|4267.76|679
1651176300000|2022-04-28 20:05:00|4270.74|4270.14|4270.49|4269.89|4271.11|4270.51|4269.24|4268.64|1034
1651176310000|2022-04-28 20:05:10|4270.99|4270.39|4272.99|4272.39|4274.74|4274.14|4270.74|4270.14|1358
1651176320000|2022-04-28 20:05:20|4272.61|4272.01|4273.74|4273.14|4273.99|4273.39|4272.49|4271.89|509
1651176330000|2022-04-28 20:05:30|4273.99|4273.39|4274.99|4274.39|4276.24|4275.64|4273.36|4272.76|1046
1651176340000|2022-04-28 20:05:40|4275.24|4274.64|4273.74|4273.14|4275.24|4274.64|4273.74|4273.14|529
1651176350000|2022-04-28 20:05:50|4273.86|4273.26|4274.24|4273.64|4275.24|4274.64|4273.74|4273.14|462
1651176360000|2022-04-28 20:06:00|4274.49|4273.89|4276.74|4276.14|4276.74|4276.14|4273.99|4273.39|558
1651176370000|2022-04-28 20:06:10|4276.99|4276.39|4274.36|4273.76|4277.11|4276.51|4274.24|4273.64|743
1651176380000|2022-04-28 20:06:20|4274.24|4273.64|4273.11|4272.51|4274.74|4274.14|4272.24|4271.64|859
1651176390000|2022-04-28 20:06:30|4272.99|4272.39|4272.49|4271.89|4273.86|4273.26|4272.49|4271.89|421
1651176400000|2022-04-28 20:06:40|4272.99|4272.39|4273.49|4272.89|4274.49|4273.89|4271.74|4271.14|531
1651176410000|2022-04-28 20:06:50|4273.36|4272.76|4272.49|4271.89|4273.36|4272.76|4272.24|4271.64|319
1651176420000|2022-04-28 20:07:00|4272.24|4271.64|4272.24|4271.64|4273.99|4273.39|4271.61|4271.01|593
1651176430000|2022-04-28 20:07:10|4271.99|4271.39|4270.49|4269.89|4272.49|4271.89|4269.99|4269.39|412
1651176440000|2022-04-28 20:07:20|4271.24|4270.64|4270.74|4270.14|4271.74|4271.14|4270.49|4269.89|477
1651176450000|2022-04-28 20:07:30|4270.99|4270.39|4269.74|4269.14|4271.24|4270.64|4269.74|4269.14|448
1651176460000|2022-04-28 20:07:40|4269.99|4269.39|4269.24|4268.64|4270.74|4270.14|4269.24|4268.64|535
1651176470000|2022-04-28 20:07:50|4269.11|4268.51|4269.49|4268.89|4269.74|4269.14|4269.11|4268.51|182
1651176480000|2022-04-28 20:08:00|4269.74|4269.14|4268.74|4268.14|4270.24|4269.64|4268.74|4268.14|352
1651176490000|2022-04-28 20:08:10|4267.99|4267.39|4268.49|4267.89|4268.74|4268.14|4267.74|4267.14|399
1651176500000|2022-04-28 20:08:20|4268.24|4267.64|4267.49|4266.89|4268.24|4267.64|4266.74|4266.14|268
1651176510000|2022-04-28 20:08:30|4267.24|4266.64|4268.24|4267.64|4268.24|4267.64|4266.86|4266.26|309
1651176520000|2022-04-28 20:08:40|4268.49|4267.89|4266.74|4266.14|4269.24|4268.64|4266.74|4266.14|610
1651176530000|2022-04-28 20:08:50|4265.99|4265.39|4267.24|4266.64|4267.49|4266.89|4265.49|4264.89|859
1651176540000|2022-04-28 20:09:00|4266.74|4266.14|4266.99|4266.39|4267.86|4267.26|4265.49|4264.89|795
1651176550000|2022-04-28 20:09:10|4266.74|4266.14|4266.24|4265.64|4266.99|4266.39|4265.74|4265.14|363
1651176560000|2022-04-28 20:09:20|4266.11|4265.51|4266.24|4265.64|4266.49|4265.89|4265.99|4265.39|252
1651176570000|2022-04-28 20:09:30|4266.49|4265.89|4263.74|4263.14|4266.49|4265.89|4263.74|4263.14|582
1651176580000|2022-04-28 20:09:40|4263.99|4263.39|4265.99|4265.39|4266.24|4265.64|4263.99|4263.39|500
1651176590000|2022-04-28 20:09:50|4266.24|4265.64|4263.86|4263.26|4266.49|4265.89|4263.86|4263.26|647
1651176600000|2022-04-28 20:10:00|4263.99|4263.39|4267.49|4266.89|4267.61|4267.01|4263.99|4263.39|938
1651176610000|2022-04-28 20:10:10|4267.74|4267.14|4268.99|4268.39|4269.11|4268.51|4267.49|4266.89|315
1651176620000|2022-04-28 20:10:20|4269.49|4268.89|4268.49|4267.89|4270.49|4269.89|4267.99|4267.39|404
1651176630000|2022-04-28 20:10:30|4268.74|4268.14|4266.99|4266.39|4268.74|4268.14|4265.99|4265.39|569
1651176640000|2022-04-28 20:10:40|4267.24|4266.64|4265.99|4265.39|4267.74|4267.14|4265.74|4265.14|244
1651176650000|2022-04-28 20:10:50|4266.49|4265.89|4264.99|4264.39|4266.74|4266.14|4264.74|4264.14|310
1651176660000|2022-04-28 20:11:00|4265.24|4264.64|4266.49|4265.89|4266.49|4265.89|4265.11|4264.51|191
1651176670000|2022-04-28 20:11:10|4266.24|4265.64|4266.24|4265.64|4267.24|4266.64|4266.24|4265.64|288
1651176680000|2022-04-28 20:11:20|4265.99|4265.39|4265.74|4265.14|4266.24|4265.64|4265.24|4264.64|484
1651176690000|2022-04-28 20:11:30|4265.99|4265.39|4265.49|4264.89|4265.99|4265.39|4265.24|4264.64|136
1651176700000|2022-04-28 20:11:40|4265.74|4265.14|4266.74|4266.14|4266.74|4266.14|4265.24|4264.64|285
1651176710000|2022-04-28 20:11:50|4266.99|4266.39|4266.24|4265.64|4266.99|4266.39|4266.24|4265.64|267
1651176720000|2022-04-28 20:12:00|4266.49|4265.89|4266.61|4266.01|4267.24|4266.64|4265.49|4264.89|322
1651176730000|2022-04-28 20:12:10|4266.74|4266.14|4269.24|4268.64|4269.24|4268.64|4266.74|4266.14|376
1651176740000|2022-04-28 20:12:20|4269.11|4268.51|4269.11|4268.51|4270.24|4269.64|4267.99|4267.39|604
1651176750000|2022-04-28 20:12:30|4268.24|4267.64|4265.74|4265.14|4268.49|4267.89|4265.74|4265.14|538
1651176760000|2022-04-28 20:12:40|4266.49|4265.89|4265.49|4264.89|4266.49|4265.89|4265.49|4264.89|416
1651176770000|2022-04-28 20:12:50|4265.11|4264.51|4264.49|4263.89|4265.49|4264.89|4264.49|4263.89|240
1651176780000|2022-04-28 20:13:00|4264.74|4264.14|4265.49|4264.89|4265.99|4265.39|4264.74|4264.14|227
1651176790000|2022-04-28 20:13:10|4265.74|4265.14|4265.99|4265.39|4266.74|4266.14|4265.49|4264.89|196
1651176800000|2022-04-28 20:13:20|4266.11|4265.51|4264.99|4264.39|4266.11|4265.51|4264.99|4264.39|260
1651176810000|2022-04-28 20:13:30|4265.49|4264.89|4265.24|4264.64|4265.74|4265.14|4265.24|4264.64|223
1651176820000|2022-04-28 20:13:40|4264.99|4264.39|4265.24|4264.64|4265.49|4264.89|4264.49|4263.89|391
1651176830000|2022-04-28 20:13:50|4264.99|4264.39|4264.24|4263.64|4264.99|4264.39|4264.24|4263.64|505
1651176840000|2022-04-28 20:14:00|4264.49|4263.89|4263.74|4263.14|4265.24|4264.64|4263.74|4263.14|943
1651176850000|2022-04-28 20:14:10|4263.49|4262.89|4264.99|4264.39|4264.99|4264.39|4263.24|4262.64|290
1651176860000|2022-04-28 20:14:20|4265.49|4264.89|4264.36|4263.76|4266.74|4266.14|4264.24|4263.64|365
1651176870000|2022-04-28 20:14:30|4264.24|4263.64|4262.24|4261.64|4264.24|4263.64|4262.24|4261.64|560
1651176880000|2022-04-28 20:14:40|4262.36|4261.76|4261.74|4261.14|4262.49|4261.89|4261.24|4260.64|384
1651176890000|2022-04-28 20:14:50|4261.49|4260.89|4262.99|4262.39|4262.99|4262.39|4261.24|4260.64|604
1651176900000|2022-04-28 20:15:00|4262.49|4261.89|4263.24|4262.64|4263.24|4262.64|4261.99|4261.39|663
1651176910000|2022-04-28 20:15:10|4262.99|4262.39|4265.86|4265.26|4265.86|4265.26|4262.99|4262.39|243
1651176920000|2022-04-28 20:15:20|4265.74|4265.14|4264.74|4264.14|4265.74|4265.14|4264.61|4264.01|67
1651176930000|2022-04-28 20:15:30|4264.86|4264.26|4264.61|4264.01|4264.86|4264.26|4264.24|4263.64|53
1651176940000|2022-04-28 20:15:40|4264.99|4264.39|4264.24|4263.64|4264.99|4264.39|4263.74|4263.14|92
1651176950000|2022-04-28 20:15:50|4264.36|4263.76|4264.49|4263.89|4264.74|4264.14|4264.36|4263.76|93
1651176960000|2022-04-28 20:16:00|4264.99|4264.39|4264.49|4263.89|4265.49|4264.89|4264.49|4263.89|174
1651176970000|2022-04-28 20:16:10|4264.36|4263.76|4264.24|4263.64|4264.99|4264.39|4264.24|4263.64|60
1651176980000|2022-04-28 20:16:20|4264.36|4263.76|4263.36|4262.76|4264.49|4263.89|4263.24|4262.64|120
1651176990000|2022-04-28 20:16:30|4263.74|4263.14|4261.24|4260.64|4263.74|4263.14|4261.24|4260.64|174
1651177000000|2022-04-28 20:16:40|4261.74|4261.14|4261.24|4260.64|4261.74|4261.14|4260.49|4259.89|523
1651177010000|2022-04-28 20:16:50|4261.49|4260.89|4260.74|4260.14|4261.49|4260.89|4259.99|4259.39|271
1651177020000|2022-04-28 20:17:00|4260.86|4260.26|4260.74|4260.14|4261.49|4260.89|4260.74|4260.14|119
1651177030000|2022-04-28 20:17:10|4260.86|4260.26|4260.24|4259.64|4260.99|4260.39|4259.86|4259.26|106
1651177040000|2022-04-28 20:17:20|4260.11|4259.51|4260.99|4260.39|4260.99|4260.39|4259.99|4259.39|109
1651177050000|2022-04-28 20:17:30|4260.74|4260.14|4260.24|4259.64|4260.86|4260.26|4260.24|4259.64|97
1651177060000|2022-04-28 20:17:40|4259.86|4259.26|4259.74|4259.14|4259.99|4259.39|4259.49|4258.89|237
1651177070000|2022-04-28 20:17:50|4260.24|4259.64|4261.49|4260.89|4261.49|4260.89|4260.24|4259.64|188
1651177080000|2022-04-28 20:18:00|4261.24|4260.64|4262.74|4262.14|4263.11|4262.51|4261.24|4260.64|142
1651177090000|2022-04-28 20:18:10|4262.24|4261.64|4260.99|4260.39|4262.24|4261.64|4260.99|4260.39|148
1651177100000|2022-04-28 20:18:20|4261.11|4260.51|4260.24|4259.64|4261.74|4261.14|4260.24|4259.64|226
1651177110000|2022-04-28 20:18:30|4260.49|4259.89|4260.74|4260.14|4260.99|4260.39|4260.24|4259.64|70
1651177120000|2022-04-28 20:18:40|4260.49|4259.89|4262.24|4261.64|4262.24|4261.64|4260.49|4259.89|154
1651177130000|2022-04-28 20:18:50|4261.74|4261.14|4261.36|4260.76|4261.74|4261.14|4261.24|4260.64|55
1651177140000|2022-04-28 20:19:00|4261.49|4260.89|4262.24|4261.64|4262.49|4261.89|4261.49|4260.89|113
1651177150000|2022-04-28 20:19:10|4262.11|4261.51|4262.49|4261.89|4263.49|4262.89|4261.99|4261.39|245
1651177160000|2022-04-28 20:19:20|4262.24|4261.64|4262.49|4261.89|4262.49|4261.89|4261.99|4261.39|133
1651177170000|2022-04-28 20:19:30|4262.74|4262.14|4262.49|4261.89|4262.99|4262.39|4262.24|4261.64|32
1651177180000|2022-04-28 20:19:40|4262.36|4261.76|4262.74|4262.14|4262.74|4262.14|4262.36|4261.76|59
1651177190000|2022-04-28 20:19:50|4262.61|4262.01|4263.49|4262.89|4263.49|4262.89|4262.49|4261.89|133
1651177200000|2022-04-28 20:20:00|4262.99|4262.39|4262.99|4262.39|4263.24|4262.64|4262.86|4262.26|77
1651177210000|2022-04-28 20:20:10|4262.74|4262.14|4261.99|4261.39|4262.74|4262.14|4261.74|4261.14|39
1651177220000|2022-04-28 20:20:20|4261.86|4261.26|4262.74|4262.14|4262.99|4262.39|4261.49|4260.89|65
1651177230000|2022-04-28 20:20:30|4262.61|4262.01|4262.61|4262.01|4262.99|4262.39|4262.49|4261.89|78
1651177240000|2022-04-28 20:20:40|4262.86|4262.26|4262.86|4262.26|4262.99|4262.39|4262.49|4261.89|32
1651177250000|2022-04-28 20:20:50|4262.99|4262.39|4266.24|4265.64|4267.11|4266.51|4262.99|4262.39|333
1651177260000|2022-04-28 20:21:00|4266.49|4265.89|4266.11|4265.51|4267.74|4267.14|4266.11|4265.51|334
1651177270000|2022-04-28 20:21:10|4265.99|4265.39|4263.74|4263.14|4266.36|4265.76|4263.24|4262.64|172
1651177280000|2022-04-28 20:21:20|4263.99|4263.39|4265.11|4264.51|4265.11|4264.51|4263.74|4263.14|87
1651177290000|2022-04-28 20:21:30|4265.49|4264.89|4262.49|4261.89|4265.49|4264.89|4261.49|4260.89|771
1651177300000|2022-04-28 20:21:40|4262.24|4261.64|4261.49|4260.89|4263.24|4262.64|4260.99|4260.39|337
1651177310000|2022-04-28 20:21:50|4262.11|4261.51|4264.11|4263.51|4264.61|4264.01|4262.11|4261.51|182
1651177320000|2022-04-28 20:22:00|4264.36|4263.76|4267.36|4266.76|4267.49|4266.89|4264.36|4263.76|254
1651177330000|2022-04-28 20:22:10|4266.99|4266.39|4266.49|4265.89|4267.24|4266.64|4265.24|4264.64|286
1651177340000|2022-04-28 20:22:20|4266.24|4265.64|4264.49|4263.89|4266.24|4265.64|4263.86|4263.26|245
1651177350000|2022-04-28 20:22:30|4264.36|4263.76|4266.74|4266.14|4266.99|4266.39|4264.36|4263.76|180
1651177360000|2022-04-28 20:22:40|4267.11|4266.51|4266.99|4266.39|4267.99|4267.39|4266.74|4266.14|130
1651177370000|2022-04-28 20:22:50|4267.11|4266.51|4266.36|4265.76|4267.49|4266.89|4265.99|4265.39|87
1651177380000|2022-04-28 20:23:00|4266.11|4265.51|4266.24|4265.64|4266.36|4265.76|4265.74|4265.14|165
1651177390000|2022-04-28 20:23:10|4266.36|4265.76|4266.86|4266.26|4267.49|4266.89|4266.36|4265.76|99
1651177400000|2022-04-28 20:23:20|4266.99|4266.39|4267.11|4266.51|4267.11|4266.51|4266.49|4265.89|57
1651177410000|2022-04-28 20:23:30|4267.24|4266.64|4268.24|4267.64|4268.74|4268.14|4267.24|4266.64|112
1651177420000|2022-04-28 20:23:40|4267.49|4266.89|4267.86|4267.26|4268.49|4267.89|4267.49|4266.89|82
1651177430000|2022-04-28 20:23:50|4267.99|4267.39|4269.61|4269.01|4270.11|4269.51|4267.99|4267.39|283
1651177440000|2022-04-28 20:24:00|4269.49|4268.89|4268.36|4267.76|4269.49|4268.89|4268.11|4267.51|63
1651177450000|2022-04-28 20:24:10|4268.24|4267.64|4267.11|4266.51|4268.24|4267.64|4266.86|4266.26|93
1651177460000|2022-04-28 20:24:20|4266.99|4266.39|4266.49|4265.89|4266.99|4266.39|4266.49|4265.89|37
1651177470000|2022-04-28 20:24:30|4266.24|4265.64|4266.86|4266.26|4267.24|4266.64|4265.74|4265.14|142
1651177480000|2022-04-28 20:24:40|4266.99|4266.39|4266.86|4266.26|4266.99|4266.39|4265.99|4265.39|74
1651177490000|2022-04-28 20:24:50|4266.99|4266.39|4266.99|4266.39|4267.61|4267.01|4266.61|4266.01|109
1651177500000|2022-04-28 20:25:00|4266.86|4266.26|4267.99|4267.39|4268.49|4267.89|4266.86|4266.26|108
1651177510000|2022-04-28 20:25:10|4268.24|4267.64|4266.74|4266.14|4268.61|4268.01|4266.74|4266.14|179
1651177520000|2022-04-28 20:25:20|4266.36|4265.76|4266.24|4265.64|4266.61|4266.01|4266.24|4265.64|31
1651177530000|2022-04-28 20:25:30|4266.61|4266.01|4266.99|4266.39|4266.99|4266.39|4266.49|4265.89|46
1651177540000|2022-04-28 20:25:40|4267.11|4266.51|4266.74|4266.14|4267.11|4266.51|4266.61|4266.01|38
1651177550000|2022-04-28 20:25:50|4266.49|4265.89|4267.24|4266.64|4267.49|4266.89|4266.24|4265.64|33
1651177560000|2022-04-28 20:26:00|4267.36|4266.76|4267.49|4266.89|4267.74|4267.14|4266.61|4266.01|60
1651177570000|2022-04-28 20:26:10|4267.61|4267.01|4267.36|4266.76|4267.61|4267.01|4266.99|4266.39|28
1651177580000|2022-04-28 20:26:20|4267.49|4266.89|4267.36|4266.76|4267.61|4267.01|4267.24|4266.64|7
1651177590000|2022-04-28 20:26:30|4267.24|4266.64|4267.24|4266.64|4267.61|4267.01|4266.74|4266.14|29
1651177600000|2022-04-28 20:26:40|4267.49|4266.89|4267.61|4267.01|4267.74|4267.14|4267.49|4266.89|31
1651177610000|2022-04-28 20:26:50|4267.36|4266.76|4267.36|4266.76|4267.36|4266.76|4267.24|4266.64|14
1651177620000|2022-04-28 20:27:00|4267.61|4267.01|4267.86|4267.26|4267.86|4267.26|4267.61|4267.01|40
1651177630000|2022-04-28 20:27:10|4267.74|4267.14|4268.11|4267.51|4268.49|4267.89|4267.74|4267.14|41
1651177640000|2022-04-28 20:27:20|4267.99|4267.39|4267.61|4267.01|4267.99|4267.39|4267.49|4266.89|30
1651177650000|2022-04-28 20:27:30|4267.74|4267.14|4267.86|4267.26|4268.11|4267.51|4267.74|4267.14|95
1651177660000|2022-04-28 20:27:40|4267.99|4267.39|4267.24|4266.64|4268.11|4267.51|4267.24|4266.64|34
1651177670000|2022-04-28 20:27:50|4267.36|4266.76|4264.61|4264.01|4267.49|4266.89|4263.99|4263.39|518
1651177680000|2022-04-28 20:28:00|4264.74|4264.14|4265.74|4265.14|4265.74|4265.14|4264.74|4264.14|140
1651177690000|2022-04-28 20:28:10|4265.86|4265.26|4266.36|4265.76|4266.36|4265.76|4265.61|4265.01|68
1651177700000|2022-04-28 20:28:20|4266.49|4265.89|4267.24|4266.64|4267.49|4266.89|4266.49|4265.89|95
1651177710000|2022-04-28 20:28:30|4267.74|4267.14|4269.24|4268.64|4269.24|4268.64|4267.74|4267.14|114
1651177720000|2022-04-28 20:28:40|4268.86|4268.26|4267.61|4267.01|4268.86|4268.26|4267.61|4267.01|83
1651177730000|2022-04-28 20:28:50|4267.24|4266.64|4268.11|4267.51|4268.11|4267.51|4266.99|4266.39|99
1651177740000|2022-04-28 20:29:00|4267.99|4267.39|4268.11|4267.51|4268.36|4267.76|4267.74|4267.14|48
1651177750000|2022-04-28 20:29:10|4268.24|4267.64|4268.11|4267.51|4268.36|4267.76|4267.49|4266.89|59
1651177760000|2022-04-28 20:29:20|4268.24|4267.64|4269.24|4268.64|4269.24|4268.64|4268.24|4267.64|80
1651177770000|2022-04-28 20:29:30|4268.99|4268.39|4268.61|4268.01|4269.24|4268.64|4268.24|4267.64|144
1651177780000|2022-04-28 20:29:40|4268.99|4268.39|4268.74|4268.14|4269.49|4268.89|4268.74|4268.14|74
1651177790000|2022-04-28 20:29:50|4269.11|4268.51|4268.11|4267.51|4269.11|4268.51|4268.11|4267.51|24
1651177800000|2022-04-28 20:30:00|4268.49|4267.89|4282.49|4281.89|4287.24|4286.64|4268.36|4267.76|1623
1651177810000|2022-04-28 20:30:10|4282.61|4282.01|4284.86|4284.26|4288.86|4288.26|4279.11|4278.51|1117
1651177820000|2022-04-28 20:30:20|4284.49|4283.89|4288.24|4287.64|4293.49|4292.89|4284.11|4283.51|744
1651177830000|2022-04-28 20:30:30|4288.74|4288.14|4287.11|4286.51|4291.11|4290.51|4286.61|4286.01|742
1651177840000|2022-04-28 20:30:40|4286.61|4286.01|4282.11|4281.51|4286.61|4286.01|4282.11|4281.51|486
1651177850000|2022-04-28 20:30:50|4282.24|4281.64|4283.99|4283.39|4285.86|4285.26|4281.11|4280.51|663
1651177860000|2022-04-28 20:31:00|4284.11|4283.51|4282.86|4282.26|4286.86|4286.26|4282.61|4282.01|488
1651177870000|2022-04-28 20:31:10|4282.74|4282.14|4282.99|4282.39|4284.74|4284.14|4282.24|4281.64|246
1651177880000|2022-04-28 20:31:20|4283.11|4282.51|4282.86|4282.26|4283.36|4282.76|4280.11|4279.51|317
1651177890000|2022-04-28 20:31:30|4282.61|4282.01|4281.36|4280.76|4283.61|4283.01|4281.36|4280.76|161
1651177900000|2022-04-28 20:31:40|4281.49|4280.89|4281.61|4281.01|4285.11|4284.51|4281.49|4280.89|385
1651177910000|2022-04-28 20:31:50|4281.99|4281.39|4283.61|4283.01|4283.61|4283.01|4280.49|4279.89|290
1651177920000|2022-04-28 20:32:00|4283.49|4282.89|4275.61|4275.01|4283.61|4283.01|4275.36|4274.76|518
1651177930000|2022-04-28 20:32:10|4275.36|4274.76|4279.11|4278.51|4279.86|4279.26|4274.99|4274.39|455
1651177940000|2022-04-28 20:32:20|4278.99|4278.39|4276.99|4276.39|4279.86|4279.26|4275.24|4274.64|514
1651177950000|2022-04-28 20:32:30|4276.24|4275.64|4277.74|4277.14|4279.11|4278.51|4274.99|4274.39|392
1651177960000|2022-04-28 20:32:40|4277.61|4277.01|4279.99|4279.39|4280.36|4279.76|4276.99|4276.39|228
1651177970000|2022-04-28 20:32:50|4280.24|4279.64|4281.11|4280.51|4281.86|4281.26|4279.86|4279.26|354
1651177980000|2022-04-28 20:33:00|4280.86|4280.26|4279.74|4279.14|4280.86|4280.26|4278.11|4277.51|267
1651177990000|2022-04-28 20:33:10|4279.61|4279.01|4277.86|4277.26|4279.61|4279.01|4277.36|4276.76|209
1651178000000|2022-04-28 20:33:20|4277.61|4277.01|4279.74|4279.14|4279.74|4279.14|4277.36|4276.76|210
1651178010000|2022-04-28 20:33:30|4280.11|4279.51|4279.74|4279.14|4280.61|4280.01|4278.61|4278.01|121
1651178020000|2022-04-28 20:33:40|4279.11|4278.51|4280.61|4280.01|4281.11|4280.51|4278.86|4278.26|203
1651178030000|2022-04-28 20:33:50|4280.36|4279.76|4279.74|4279.14|4280.61|4280.01|4278.36|4277.76|108
1651178040000|2022-04-28 20:34:00|4279.61|4279.01|4278.74|4278.14|4281.11|4280.51|4278.11|4277.51|111
1651178050000|2022-04-28 20:34:10|4278.49|4277.89|4278.24|4277.64|4279.61|4279.01|4277.61|4277.01|226
1651178060000|2022-04-28 20:34:20|4278.49|4277.89|4280.11|4279.51|4280.49|4279.89|4278.49|4277.89|101
1651178070000|2022-04-28 20:34:30|4280.24|4279.64|4279.61|4279.01|4280.86|4280.26|4279.61|4279.01|71
1651178080000|2022-04-28 20:34:40|4279.74|4279.14|4280.36|4279.76|4281.61|4281.01|4279.61|4279.01|106
1651178090000|2022-04-28 20:34:50|4280.24|4279.64|4282.86|4282.26|4283.24|4282.64|4280.11|4279.51|222
1651178100000|2022-04-28 20:35:00|4282.61|4282.01|4282.49|4281.89|4282.99|4282.39|4281.86|4281.26|261
1651178110000|2022-04-28 20:35:10|4282.36|4281.76|4284.86|4284.26|4284.86|4284.26|4282.36|4281.76|226
1651178120000|2022-04-28 20:35:20|4282.99|4282.39|4286.49|4285.89|4286.99|4286.39|4282.99|4282.39|593
1651178130000|2022-04-28 20:35:30|4285.86|4285.26|4284.74|4284.14|4286.24|4285.64|4284.61|4284.01|105
1651178140000|2022-04-28 20:35:40|4284.61|4284.01|4285.36|4284.76|4285.86|4285.26|4284.61|4284.01|96
1651178150000|2022-04-28 20:35:50|4286.49|4285.89|4285.99|4285.39|4286.86|4286.26|4285.99|4285.39|229
1651178160000|2022-04-28 20:36:00|4285.36|4284.76|4284.36|4283.76|4285.99|4285.39|4283.86|4283.26|158
1651178170000|2022-04-28 20:36:10|4283.61|4283.01|4282.61|4282.01|4283.74|4283.14|4282.49|4281.89|150
1651178180000|2022-04-28 20:36:20|4282.74|4282.14|4279.74|4279.14|4282.74|4282.14|4279.74|4279.14|221
1651178190000|2022-04-28 20:36:30|4279.86|4279.26|4280.99|4280.39|4281.36|4280.76|4279.49|4278.89|216
1651178200000|2022-04-28 20:36:40|4280.74|4280.14|4281.24|4280.64|4281.86|4281.26|4280.36|4279.76|96
1651178210000|2022-04-28 20:36:50|4280.36|4279.76|4282.36|4281.76|4282.36|4281.76|4280.36|4279.76|103
1651178220000|2022-04-28 20:37:00|4282.24|4281.64|4281.36|4280.76|4282.24|4281.64|4280.61|4280.01|77
1651178230000|2022-04-28 20:37:10|4281.99|4281.39|4281.61|4281.01|4282.11|4281.51|4281.61|4281.01|112
1651178240000|2022-04-28 20:37:20|4281.49|4280.89|4280.86|4280.26|4281.99|4281.39|4280.86|4280.26|82
1651178250000|2022-04-28 20:37:30|4280.61|4280.01|4280.86|4280.26|4280.86|4280.26|4279.99|4279.39|47
1651178260000|2022-04-28 20:37:40|4281.11|4280.51|4280.61|4280.01|4281.11|4280.51|4280.11|4279.51|34
1651178270000|2022-04-28 20:37:50|4280.74|4280.14|4279.61|4279.01|4280.74|4280.14|4279.61|4279.01|43
1651178280000|2022-04-28 20:38:00|4279.74|4279.14|4279.24|4278.64|4280.36|4279.76|4278.99|4278.39|84
1651178290000|2022-04-28 20:38:10|4279.36|4278.76|4277.49|4276.89|4279.49|4278.89|4277.36|4276.76|108
1651178300000|2022-04-28 20:38:20|4277.74|4277.14|4279.61|4279.01|4279.86|4279.26|4277.61|4277.01|146
1651178310000|2022-04-28 20:38:30|4279.11|4278.51|4278.86|4278.26|4279.24|4278.64|4278.61|4278.01|38
1651178320000|2022-04-28 20:38:40|4278.74|4278.14|4278.11|4277.51|4278.86|4278.26|4277.11|4276.51|109
1651178330000|2022-04-28 20:38:50|4277.74|4277.14|4279.36|4278.76|4279.74|4279.14|4277.74|4277.14|74
1651178340000|2022-04-28 20:39:00|4279.11|4278.51|4279.11|4278.51|4279.86|4279.26|4278.86|4278.26|25
1651178350000|2022-04-28 20:39:10|4279.49|4278.89|4280.49|4279.89|4280.61|4280.01|4279.49|4278.89|73
1651178360000|2022-04-28 20:39:20|4280.61|4280.01|4280.99|4280.39|4281.86|4281.26|4280.11|4279.51|179
1651178370000|2022-04-28 20:39:30|4280.86|4280.26|4278.86|4278.26|4280.86|4280.26|4278.86|4278.26|73
1651178380000|2022-04-28 20:39:40|4278.74|4278.14|4278.86|4278.26|4278.86|4278.26|4277.99|4277.39|48
1651178390000|2022-04-28 20:39:50|4278.74|4278.14|4278.36|4277.76|4278.74|4278.14|4278.11|4277.51|52
1651178400000|2022-04-28 20:40:00|4278.49|4277.89|4277.36|4276.76|4278.61|4278.01|4276.86|4276.26|93
1651178410000|2022-04-28 20:40:10|4277.24|4276.64|4277.99|4277.39|4277.99|4277.39|4277.24|4276.64|26
1651178420000|2022-04-28 20:40:20|4277.86|4277.26|4276.36|4275.76|4277.86|4277.26|4276.36|4275.76|61
1651178430000|2022-04-28 20:40:30|4276.49|4275.89|4276.11|4275.51|4276.49|4275.89|4275.99|4275.39|48
1651178440000|2022-04-28 20:40:40|4276.36|4275.76|4275.36|4274.76|4276.36|4275.76|4275.11|4274.51|106
1651178450000|2022-04-28 20:40:50|4275.74|4275.14|4275.99|4275.39|4275.99|4275.39|4275.36|4274.76|47
1651178460000|2022-04-28 20:41:00|4276.11|4275.51|4275.86|4275.26|4276.24|4275.64|4275.49|4274.89|46
1651178470000|2022-04-28 20:41:10|4275.99|4275.39|4275.61|4275.01|4276.24|4275.64|4275.61|4275.01|59
1651178480000|2022-04-28 20:41:20|4275.49|4274.89|4276.86|4276.26|4276.86|4276.26|4275.49|4274.89|34
1651178490000|2022-04-28 20:41:30|4277.11|4276.51|4277.86|4277.26|4277.99|4277.39|4276.86|4276.26|57
1651178500000|2022-04-28 20:41:40|4277.74|4277.14|4277.61|4277.01|4277.86|4277.26|4277.36|4276.76|28
1651178510000|2022-04-28 20:41:50|4277.36|4276.76|4278.36|4277.76|4278.61|4278.01|4277.24|4276.64|58
1651178520000|2022-04-28 20:42:00|4278.11|4277.51|4278.24|4277.64|4278.61|4278.01|4278.11|4277.51|64
1651178530000|2022-04-28 20:42:10|4278.36|4277.76|4277.86|4277.26|4278.61|4278.01|4277.61|4277.01|62
1651178540000|2022-04-28 20:42:20|4277.36|4276.76|4278.36|4277.76|4279.11|4278.51|4277.36|4276.76|104
1651178550000|2022-04-28 20:42:30|4278.11|4277.51|4278.99|4278.39|4279.24|4278.64|4278.11|4277.51|42
1651178560000|2022-04-28 20:42:40|4279.11|4278.51|4278.99|4278.39|4279.36|4278.76|4278.61|4278.01|69
1651178570000|2022-04-28 20:42:50|4278.86|4278.26|4278.24|4277.64|4278.86|4278.26|4278.24|4277.64|30
1651178580000|2022-04-28 20:43:00|4278.36|4277.76|4276.86|4276.26|4278.49|4277.89|4275.86|4275.26|110
1651178590000|2022-04-28 20:43:10|4276.99|4276.39|4276.61|4276.01|4277.11|4276.51|4276.49|4275.89|18
1651178600000|2022-04-28 20:43:20|4277.24|4276.64|4277.36|4276.76|4277.61|4277.01|4277.24|4276.64|17
1651178610000|2022-04-28 20:43:30|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4276.49|4275.89|38
1651178620000|2022-04-28 20:43:40|4277.11|4276.51|4276.74|4276.14|4277.24|4276.64|4276.61|4276.01|14
1651178630000|2022-04-28 20:43:50|4276.86|4276.26|4277.24|4276.64|4277.24|4276.64|4275.86|4275.26|112
1651178640000|2022-04-28 20:44:00|4276.74|4276.14|4277.11|4276.51|4277.36|4276.76|4276.61|4276.01|60
1651178650000|2022-04-28 20:44:10|4277.24|4276.64|4277.99|4277.39|4277.99|4277.39|4277.11|4276.51|23
1651178660000|2022-04-28 20:44:20|4277.86|4277.26|4277.11|4276.51|4277.99|4277.39|4277.11|4276.51|60
1651178670000|2022-04-28 20:44:30|4277.24|4276.64|4277.11|4276.51|4277.24|4276.64|4276.99|4276.39|3
1651178680000|2022-04-28 20:44:40|4277.24|4276.64|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|23
1651178690000|2022-04-28 20:44:50|4277.11|4276.51|4277.99|4277.39|4279.99|4279.39|4276.86|4276.26|352
1651178700000|2022-04-28 20:45:00|4278.36|4277.76|4276.99|4276.39|4278.36|4277.76|4276.99|4276.39|59
1651178710000|2022-04-28 20:45:10|4276.86|4276.26|4276.86|4276.26|4276.99|4276.39|4276.61|4276.01|53
1651178720000|2022-04-28 20:45:20|4276.74|4276.14|4277.36|4276.76|4277.36|4276.76|4276.61|4276.01|94
1651178730000|2022-04-28 20:45:30|4277.24|4276.64|4277.61|4277.01|4277.74|4277.14|4276.86|4276.26|83
1651178740000|2022-04-28 20:45:40|4276.99|4276.39|4277.61|4277.01|4277.61|4277.01|4276.99|4276.39|30
1651178750000|2022-04-28 20:45:50|4277.74|4277.14|4278.36|4277.76|4278.36|4277.76|4277.74|4277.14|32
1651178760000|2022-04-28 20:46:00|4278.49|4277.89|4277.99|4277.39|4278.49|4277.89|4277.86|4277.26|31
1651178770000|2022-04-28 20:46:10|4278.11|4277.51|4277.24|4276.64|4278.11|4277.51|4277.11|4276.51|62
1651178780000|2022-04-28 20:46:20|4277.36|4276.76|4276.99|4276.39|4277.36|4276.76|4276.99|4276.39|53
1651178790000|2022-04-28 20:46:30|4276.74|4276.14|4275.99|4275.39|4276.86|4276.26|4275.74|4275.14|120
1651178800000|2022-04-28 20:46:40|4273.74|4273.14|4274.11|4273.51|4274.49|4273.89|4273.49|4272.89|485
1651178810000|2022-04-28 20:46:50|4273.74|4273.14|4273.36|4272.76|4273.86|4273.26|4273.24|4272.64|65
1651178820000|2022-04-28 20:47:00|4273.24|4272.64|4270.11|4269.51|4273.24|4272.64|4269.99|4269.39|258
1651178830000|2022-04-28 20:47:10|4269.74|4269.14|4270.99|4270.39|4271.49|4270.89|4269.49|4268.89|154
1651178840000|2022-04-28 20:47:20|4270.86|4270.26|4269.61|4269.01|4270.99|4270.39|4269.11|4268.51|110
1651178850000|2022-04-28 20:47:30|4269.49|4268.89|4269.49|4268.89|4270.24|4269.64|4269.24|4268.64|54
1651178860000|2022-04-28 20:47:40|4269.61|4269.01|4267.99|4267.39|4269.74|4269.14|4267.99|4267.39|143
1651178870000|2022-04-28 20:47:50|4268.74|4268.14|4267.86|4267.26|4269.11|4268.51|4267.74|4267.14|163
1651178880000|2022-04-28 20:48:00|4268.24|4267.64|4268.11|4267.51|4269.11|4268.51|4267.86|4267.26|109
1651178890000|2022-04-28 20:48:10|4267.99|4267.39|4266.24|4265.64|4267.99|4267.39|4265.99|4265.39|261
1651178900000|2022-04-28 20:48:20|4266.49|4265.89|4266.36|4265.76|4266.61|4266.01|4266.11|4265.51|39
1651178910000|2022-04-28 20:48:30|4266.49|4265.89|4266.86|4266.26|4267.49|4266.89|4266.36|4265.76|82
1651178920000|2022-04-28 20:48:40|4266.99|4266.39|4265.86|4265.26|4266.99|4266.39|4265.74|4265.14|136
1651178930000|2022-04-28 20:48:50|4265.99|4265.39|4266.99|4266.39|4267.11|4266.51|4265.86|4265.26|47
1651178940000|2022-04-28 20:49:00|4267.11|4266.51|4264.49|4263.89|4267.11|4266.51|4264.49|4263.89|109
1651178950000|2022-04-28 20:49:10|4264.24|4263.64|4264.11|4263.51|4264.49|4263.89|4263.11|4262.51|295
1651178960000|2022-04-28 20:49:20|4264.24|4263.64|4264.11|4263.51|4264.49|4263.89|4263.61|4263.01|58
1651178970000|2022-04-28 20:49:30|4263.99|4263.39|4263.86|4263.26|4264.49|4263.89|4263.61|4263.01|99
1651178980000|2022-04-28 20:49:40|4263.61|4263.01|4264.74|4264.14|4264.99|4264.39|4263.61|4263.01|82
1651178990000|2022-04-28 20:49:50|4264.61|4264.01|4263.86|4263.26|4264.74|4264.14|4263.61|4263.01|86
1651179000000|2022-04-28 20:50:00|4263.61|4263.01|4263.86|4263.26|4264.24|4263.64|4263.36|4262.76|102
1651179010000|2022-04-28 20:50:10|4263.74|4263.14|4264.11|4263.51|4264.11|4263.51|4262.99|4262.39|113
1651179020000|2022-04-28 20:50:20|4264.49|4263.89|4264.74|4264.14|4264.74|4264.14|4264.11|4263.51|64
1651179030000|2022-04-28 20:50:30|4264.86|4264.26|4263.36|4262.76|4264.86|4264.26|4263.36|4262.76|42
1651179040000|2022-04-28 20:50:40|4263.49|4262.89|4264.36|4263.76|4264.49|4263.89|4263.24|4262.64|47
1651179050000|2022-04-28 20:50:50|4264.86|4264.26|4264.11|4263.51|4264.86|4264.26|4263.61|4263.01|93
1651179060000|2022-04-28 20:51:00|4264.24|4263.64|4265.11|4264.51|4265.11|4264.51|4264.11|4263.51|55
1651179070000|2022-04-28 20:51:10|4264.99|4264.39|4263.61|4263.01|4264.99|4264.39|4263.61|4263.01|43
1651179080000|2022-04-28 20:51:20|4263.74|4263.14|4264.36|4263.76|4264.74|4264.14|4263.74|4263.14|48
1651179090000|2022-04-28 20:51:30|4263.74|4263.14|4264.74|4264.14|4264.74|4264.14|4263.49|4262.89|135
1651179100000|2022-04-28 20:51:40|4264.61|4264.01|4264.49|4263.89|4264.99|4264.39|4264.36|4263.76|30
1651179110000|2022-04-28 20:51:50|4264.24|4263.64|4264.24|4263.64|4264.49|4263.89|4264.24|4263.64|31
1651179120000|2022-04-28 20:52:00|4264.36|4263.76|4265.49|4264.89|4265.99|4265.39|4263.74|4263.14|294
1651179130000|2022-04-28 20:52:10|4265.99|4265.39|4264.99|4264.39|4265.99|4265.39|4264.86|4264.26|99
1651179140000|2022-04-28 20:52:20|4264.86|4264.26|4264.99|4264.39|4265.49|4264.89|4264.86|4264.26|75
1651179150000|2022-04-28 20:52:30|4264.86|4264.26|4264.49|4263.89|4264.86|4264.26|4264.49|4263.89|17
1651179160000|2022-04-28 20:52:40|4264.24|4263.64|4263.99|4263.39|4264.24|4263.64|4263.24|4262.64|76
1651179170000|2022-04-28 20:52:50|4263.86|4263.26|4263.86|4263.26|4264.61|4264.01|4263.86|4263.26|39
1651179180000|2022-04-28 20:53:00|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|4263.61|4263.01|26
1651179190000|2022-04-28 20:53:10|4263.86|4263.26|4264.49|4263.89|4264.86|4264.26|4263.86|4263.26|71
1651179200000|2022-04-28 20:53:20|4264.36|4263.76|4264.49|4263.89|4264.74|4264.14|4264.36|4263.76|27
1651179210000|2022-04-28 20:53:30|4264.61|4264.01|4264.74|4264.14|4265.49|4264.89|4264.61|4264.01|41
1651179220000|2022-04-28 20:53:40|4264.61|4264.01|4265.86|4265.26|4265.99|4265.39|4264.61|4264.01|91
1651179230000|2022-04-28 20:53:50|4265.99|4265.39|4265.99|4265.39|4266.74|4266.14|4265.99|4265.39|119
1651179240000|2022-04-28 20:54:00|4265.74|4265.14|4265.36|4264.76|4265.99|4265.39|4265.24|4264.64|18
1651179250000|2022-04-28 20:54:10|4265.49|4264.89|4265.74|4265.14|4265.74|4265.14|4265.49|4264.89|79
1651179260000|2022-04-28 20:54:20|4265.11|4264.51|4266.24|4265.64|4266.24|4265.64|4265.11|4264.51|130
1651179270000|2022-04-28 20:54:30|4266.11|4265.51|4267.74|4267.14|4267.74|4267.14|4266.11|4265.51|123
1651179280000|2022-04-28 20:54:40|4267.86|4267.26|4266.61|4266.01|4267.99|4267.39|4266.61|4266.01|79
1651179290000|2022-04-28 20:54:50|4266.74|4266.14|4266.86|4266.26|4267.24|4266.64|4266.49|4265.89|38
1651179300000|2022-04-28 20:55:00|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|4266.36|4265.76|32
1651179310000|2022-04-28 20:55:10|4266.86|4266.26|4267.49|4266.89|4268.24|4267.64|4266.86|4266.26|69
1651179320000|2022-04-28 20:55:20|4267.36|4266.76|4268.11|4267.51|4268.24|4267.64|4267.36|4266.76|28
1651179330000|2022-04-28 20:55:30|4267.99|4267.39|4267.61|4267.01|4268.49|4267.89|4267.61|4267.01|104
1651179340000|2022-04-28 20:55:40|4267.49|4266.89|4267.99|4267.39|4268.24|4267.64|4267.49|4266.89|33
1651179350000|2022-04-28 20:55:50|4268.49|4267.89|4268.49|4267.89|4268.74|4268.14|4268.36|4267.76|22
1651179360000|2022-04-28 20:56:00|4268.36|4267.76|4268.36|4267.76|4268.61|4268.01|4268.36|4267.76|37
1651179370000|2022-04-28 20:56:10|4268.49|4267.89|4270.36|4269.76|4271.24|4270.64|4268.24|4267.64|202
1651179380000|2022-04-28 20:56:20|4270.49|4269.89|4269.99|4269.39|4270.49|4269.89|4269.86|4269.26|62
1651179390000|2022-04-28 20:56:30|4269.74|4269.14|4269.74|4269.14|4269.86|4269.26|4269.61|4269.01|16
1651179400000|2022-04-28 20:56:40|4269.49|4268.89|4269.74|4269.14|4270.49|4269.89|4269.36|4268.76|107
1651179410000|2022-04-28 20:56:50|4269.49|4268.89|4269.49|4268.89|4269.86|4269.26|4269.24|4268.64|62
1651179420000|2022-04-28 20:57:00|4269.61|4269.01|4268.99|4268.39|4269.61|4269.01|4268.61|4268.01|59
1651179430000|2022-04-28 20:57:10|4268.86|4268.26|4268.99|4268.39|4268.99|4268.39|4268.49|4267.89|17
1651179440000|2022-04-28 20:57:20|4268.86|4268.26|4265.74|4265.14|4269.99|4269.39|4265.74|4265.14|334
1651179450000|2022-04-28 20:57:30|4265.86|4265.26|4266.99|4266.39|4268.24|4267.64|4265.24|4264.64|175
1651179460000|2022-04-28 20:57:40|4267.24|4266.64|4266.61|4266.01|4267.24|4266.64|4266.36|4265.76|18
1651179470000|2022-04-28 20:57:50|4266.74|4266.14|4266.86|4266.26|4266.86|4266.26|4265.86|4265.26|64
1651179480000|2022-04-28 20:58:00|4266.74|4266.14|4266.24|4265.64|4266.74|4266.14|4266.11|4265.51|15
1651179490000|2022-04-28 20:58:10|4266.61|4266.01|4266.11|4265.51|4266.61|4266.01|4265.86|4265.26|102
1651179500000|2022-04-28 20:58:20|4266.24|4265.64|4266.49|4265.89|4266.49|4265.89|4266.11|4265.51|23
1651179510000|2022-04-28 20:58:30|4266.36|4265.76|4266.36|4265.76|4266.49|4265.89|4266.24|4265.64|2
1651179520000|2022-04-28 20:58:40|4266.49|4265.89|4266.24|4265.64|4266.49|4265.89|4266.11|4265.51|38
1651179530000|2022-04-28 20:58:50|4266.36|4265.76|4264.49|4263.89|4266.36|4265.76|4264.49|4263.89|86
1651179540000|2022-04-28 20:59:00|4264.99|4264.39|4265.86|4265.26|4266.24|4265.64|4264.99|4264.39|172
1651179550000|2022-04-28 20:59:10|4265.99|4265.39|4266.36|4265.76|4266.36|4265.76|4265.49|4264.89|64
1651179560000|2022-04-28 20:59:20|4266.49|4265.89|4266.36|4265.76|4266.49|4265.89|4266.11|4265.51|35
1651179570000|2022-04-28 20:59:30|4266.49|4265.89|4266.49|4265.89|4266.61|4266.01|4265.99|4265.39|50
1651179580000|2022-04-28 20:59:40|4266.36|4265.76|4265.86|4265.26|4266.36|4265.76|4265.36|4264.76|199
1651179590000|2022-04-28 20:59:50|4265.36|4264.76|4265.57|4264.07|4266.48|4265.76|4265.36|4264.07|94
1651179600000|2022-04-28 21:00:00|4266.12|4264.62|4266.12|4264.62|4267.51|4266.01|4266.12|4264.62|0
1651179610000|2022-04-28 21:00:10|4265.76|4264.26|4265.76|4264.26|4265.76|4264.26|4265.76|4264.26|0
1651179620000|2022-04-28 21:00:20|4265.57|4264.07|4265.57|4264.07|4265.57|4264.07|4265.57|4264.07|0
1651179630000|2022-04-28 21:00:30|4265.76|4264.26|4265.54|4264.04|4265.76|4264.26|4265.54|4264.04|0
1651179640000|2022-04-28 21:00:40|4265.5|4264|4267.04|4265.54|4267.4|4265.9|4265.5|4264|0
1651179650000|2022-04-28 21:00:50|4267.11|4265.61|4267.11|4265.61|4267.11|4265.61|4267.11|4265.61|0
1651179660000|2022-04-28 21:01:00|4268.85|4267.35|4267.8|4266.3|4268.85|4267.35|4267.04|4265.54|0
1651179670000|2022-04-28 21:01:10|4267.87|4266.37|4267.04|4265.54|4267.87|4266.37|4267.04|4265.54|0
1651179680000|2022-04-28 21:01:20|4267.8|4266.3|4267.58|4266.08|4267.8|4266.3|4267.58|4266.08|0
1651179700000|2022-04-28 21:01:40|4267.69|4266.19|4267.58|4266.08|4267.69|4266.19|4267.58|4266.08|0
1651179710000|2022-04-28 21:01:50|4267.51|4266.01|4267.51|4266.01|4267.51|4266.01|4267.51|4266.01|0
1651179720000|2022-04-28 21:02:00|4267.04|4265.54|4267.04|4265.54|4267.04|4265.54|4267.04|4265.54|0
1651179740000|2022-04-28 21:02:20|4266.85|4265.35|4265.94|4264.44|4266.85|4265.35|4265.94|4264.44|0
1651179750000|2022-04-28 21:02:30|4265.72|4264.22|4265.76|4264.26|4265.76|4264.26|4265.65|4264.15|0
1651179780000|2022-04-28 21:03:00|4265.43|4263.93|4265.76|4264.26|4265.76|4264.26|4265.43|4263.93|0
1651179790000|2022-04-28 21:03:10|4265.61|4264.11|4264.85|4263.35|4265.61|4264.11|4264.71|4263.21|0
1651179800000|2022-04-28 21:03:20|4264.67|4263.17|4264.01|4262.51|4264.67|4263.17|4264.01|4262.51|0
1651179810000|2022-04-28 21:03:30|4264.38|4262.88|4264.71|4263.21|4264.71|4263.21|4264.38|4262.88|0
1651179820000|2022-04-28 21:03:40|4264.6|4263.1|4264.52|4263.02|4264.6|4263.1|4264.52|4263.02|0
1651179840000|2022-04-28 21:04:00|4264.74|4263.24|4264.52|4263.02|4264.74|4263.24|4264.52|4263.02|0
1651179850000|2022-04-28 21:04:10|4264.41|4262.91|4264.41|4262.91|4264.41|4262.91|4264.41|4262.91|0
1651179860000|2022-04-28 21:04:20|4264.08|4262.58|4263.68|4262.18|4264.23|4262.73|4263.68|4262.18|0
1651179870000|2022-04-28 21:04:30|4263.72|4262.22|4262.84|4261.34|4263.76|4262.26|4262.84|4261.34|0
1651179880000|2022-04-28 21:04:40|4262.81|4261.31|4262.66|4261.16|4262.84|4261.34|4262.66|4261.16|0
1651179890000|2022-04-28 21:04:50|4262.48|4260.98|4263.61|4262.11|4263.61|4262.11|4262.48|4260.98|0
1651179900000|2022-04-28 21:05:00|4263.57|4262.07|4263.43|4261.93|4263.76|4262.26|4263.39|4261.89|0
1651179910000|2022-04-28 21:05:10|4263.57|4262.07|4263.54|4262.04|4263.57|4262.07|4263.54|4262.04|0
1651179940000|2022-04-28 21:05:40|4263.68|4262.18|4263.43|4261.93|4263.9|4262.4|4263.43|4261.93|0
1651179950000|2022-04-28 21:05:50|4263.35|4261.85|4263.35|4261.85|4263.35|4261.85|4263.35|4261.85|0
1651179960000|2022-04-28 21:06:00|4262.7|4261.2|4262.7|4261.2|4262.7|4261.2|4262.7|4261.2|0
1651179970000|2022-04-28 21:06:10|4262.73|4261.23|4262.55|4261.05|4262.73|4261.23|4262.55|4261.05|0
1651179980000|2022-04-28 21:06:20|4262.51|4261.01|4262.51|4261.01|4262.51|4261.01|4262.51|4261.01|0
1651179990000|2022-04-28 21:06:30|4262.48|4260.98|4262.7|4261.2|4262.7|4261.2|4262.48|4260.98|0
1651180000000|2022-04-28 21:06:40|4262.66|4261.16|4262.66|4261.16|4262.66|4261.16|4262.66|4261.16|0
1651180010000|2022-04-28 21:06:50|4262.45|4260.95|4262.37|4260.87|4262.45|4260.95|4262.37|4260.87|0
1651180020000|2022-04-28 21:07:00|4262.45|4260.95|4262.37|4260.87|4262.45|4260.95|4262.37|4260.87|0
1651180030000|2022-04-28 21:07:10|4262.23|4260.73|4261.24|4259.74|4262.23|4260.73|4261.24|4259.74|0
1651180040000|2022-04-28 21:07:20|4260.88|4259.38|4260.88|4259.38|4260.88|4259.38|4260.88|4259.38|0
1651180050000|2022-04-28 21:07:30|4260.84|4259.34|4260.15|4258.65|4261.21|4259.71|4260.15|4258.65|0
1651180060000|2022-04-28 21:07:40|4260.37|4258.87|4259.83|4258.33|4260.84|4259.34|4259.83|4258.33|0
1651180070000|2022-04-28 21:07:50|4259.89|4258.39|4259.57|4258.07|4260.37|4258.87|4259.57|4258.07|0
1651180080000|2022-04-28 21:08:00|4260.84|4259.34|4259.93|4258.43|4260.99|4259.49|4259.93|4258.43|0
1651180090000|2022-04-28 21:08:10|4261.1|4259.6|4261.1|4259.6|4261.13|4259.63|4261.1|4259.6|0
1651180100000|2022-04-28 21:08:20|4261.02|4259.52|4260.99|4259.49|4261.02|4259.52|4260.99|4259.49|0
1651180120000|2022-04-28 21:08:40|4260.84|4259.34|4260.8|4259.3|4260.84|4259.34|4260.8|4259.3|0
1651180130000|2022-04-28 21:08:50|4261.17|4259.67|4261.17|4259.67|4261.17|4259.67|4261.17|4259.67|0
1651180140000|2022-04-28 21:09:00|4260.91|4259.41|4261.17|4259.67|4261.17|4259.67|4260.91|4259.41|0
1651180150000|2022-04-28 21:09:10|4260.88|4259.38|4260.18|4258.68|4260.88|4259.38|4260.18|4258.68|0
1651180160000|2022-04-28 21:09:20|4259.85|4258.35|4260.29|4258.79|4260.29|4258.79|4259.85|4258.35|0
1651180170000|2022-04-28 21:09:30|4260.8|4259.3|4260.29|4258.79|4260.8|4259.3|4260.29|4258.79|0
1651180190000|2022-04-28 21:09:50|4260.48|4258.98|4260.58|4259.08|4260.58|4259.08|4260.48|4258.98|0
1651180200000|2022-04-28 21:10:00|4260.55|4259.05|4260.62|4259.12|4260.66|4259.16|4260.55|4259.05|0
1651180210000|2022-04-28 21:10:10|4260.66|4259.16|4260.69|4259.19|4260.69|4259.19|4260.66|4259.16|0
1651180220000|2022-04-28 21:10:20|4260.73|4259.23|4260.91|4259.41|4260.91|4259.41|4260.73|4259.23|0
1651180230000|2022-04-28 21:10:30|4260.95|4259.45|4261.17|4259.67|4261.17|4259.67|4260.95|4259.45|0
1651180240000|2022-04-28 21:10:40|4261.24|4259.74|4261.9|4260.4|4262.84|4261.34|4261.24|4259.74|0
1651180250000|2022-04-28 21:10:50|4262.88|4261.38|4262.84|4261.34|4263.06|4261.56|4262.66|4261.16|0
1651180260000|2022-04-28 21:11:00|4262.77|4261.27|4262.55|4261.05|4262.77|4261.27|4262.55|4261.05|0
1651180270000|2022-04-28 21:11:10|4262.77|4261.27|4262.01|4260.51|4262.77|4261.27|4262.01|4260.51|0
1651180280000|2022-04-28 21:11:20|4261.97|4260.47|4261.97|4260.47|4261.97|4260.47|4261.83|4260.33|0
1651180290000|2022-04-28 21:11:30|4261.72|4260.22|4260.69|4259.19|4261.75|4260.25|4260.69|4259.19|0
1651180300000|2022-04-28 21:11:40|4260.73|4259.23|4259.93|4258.43|4260.73|4259.23|4259.93|4258.43|0
1651180310000|2022-04-28 21:11:50|4260.33|4258.83|4259.09|4257.59|4260.33|4258.83|4258.84|4257.34|0
1651180320000|2022-04-28 21:12:00|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|0
1651180330000|2022-04-28 21:12:10|4259.06|4257.56|4258.95|4257.45|4259.06|4257.56|4258.95|4257.45|0
1651180340000|2022-04-28 21:12:20|4258.66|4257.16|4259.79|4258.29|4259.79|4258.29|4258.58|4257.08|0
1651180350000|2022-04-28 21:12:30|4258.95|4257.45|4258.95|4257.45|4258.95|4257.45|4258.95|4257.45|0
1651180360000|2022-04-28 21:12:40|4258.98|4257.48|4259.02|4257.52|4259.02|4257.52|4258.95|4257.45|0
1651180370000|2022-04-28 21:12:50|4258.77|4257.27|4258.77|4257.27|4258.88|4257.38|4258.77|4257.27|0
1651180380000|2022-04-28 21:13:00|4258.66|4257.16|4258.58|4257.08|4258.66|4257.16|4258.58|4257.08|0
1651180390000|2022-04-28 21:13:10|4258.04|4256.54|4257.96|4256.46|4258.04|4256.54|4257.89|4256.39|0
1651180400000|2022-04-28 21:13:20|4258.11|4256.61|4258.11|4256.61|4258.14|4256.64|4258.11|4256.61|0
1651180410000|2022-04-28 21:13:30|4258.14|4256.64|4258.4|4256.9|4258.47|4256.97|4258.14|4256.64|0
1651180420000|2022-04-28 21:13:40|4257.96|4256.46|4258.62|4257.12|4258.69|4257.19|4257.96|4256.46|0
1651180430000|2022-04-28 21:13:50|4258.58|4257.08|4258.36|4256.86|4258.62|4257.12|4258.36|4256.86|0
1651180440000|2022-04-28 21:14:00|4258.18|4256.68|4258|4256.5|4258.58|4257.08|4257.96|4256.46|0
1651180450000|2022-04-28 21:14:10|4257.49|4255.99|4256.65|4255.15|4257.49|4255.99|4256.65|4255.15|0
1651180460000|2022-04-28 21:14:20|4255.63|4254.13|4255.63|4254.13|4255.63|4254.13|4255.63|4254.13|0
1651180480000|2022-04-28 21:14:40|4256.33|4254.83|4256.33|4254.83|4256.33|4254.83|4256.33|4254.83|0
1651180490000|2022-04-28 21:14:50|4256.36|4254.86|4255.38|4253.88|4256.36|4254.86|4255.27|4253.77|0
1651180500000|2022-04-28 21:15:00|4255.34|4253.84|4255.38|4253.88|4255.38|4253.88|4255.05|4253.55|0
1651180510000|2022-04-28 21:15:10|4255.41|4253.91|4255.01|4253.51|4255.52|4254.02|4255.01|4253.51|0
1651180520000|2022-04-28 21:15:20|4255.05|4253.55|4255.08|4253.58|4255.12|4253.62|4255.05|4253.55|0
1651180530000|2022-04-28 21:15:30|4255.34|4253.84|4255.12|4253.62|4255.56|4254.06|4255.05|4253.55|0
1651180540000|2022-04-28 21:15:40|4255.34|4253.84|4255.41|4253.91|4255.45|4253.95|4255.12|4253.62|0
1651180550000|2022-04-28 21:15:50|4255.45|4253.95|4256.14|4254.64|4256.33|4254.83|4255.45|4253.95|0
1651180560000|2022-04-28 21:16:00|4256.11|4254.61|4256.11|4254.61|4256.14|4254.64|4256.11|4254.61|0
1651180570000|2022-04-28 21:16:10|4256.14|4254.64|4256.03|4254.53|4256.14|4254.64|4256.03|4254.53|0
1651180580000|2022-04-28 21:16:20|4255.67|4254.17|4255.49|4253.99|4255.67|4254.17|4255.45|4253.95|0
1651180590000|2022-04-28 21:16:30|4255.85|4254.35|4255.78|4254.28|4255.85|4254.35|4255.78|4254.28|0
1651180600000|2022-04-28 21:16:40|4255.56|4254.06|4254.97|4253.47|4255.85|4254.35|4254.68|4253.18|0
1651180610000|2022-04-28 21:16:50|4254.29|4252.79|4256.14|4254.64|4256.69|4255.19|4254.29|4252.79|0
1651180620000|2022-04-28 21:17:00|4256.18|4254.68|4256.33|4254.83|4256.33|4254.83|4256.18|4254.68|0
1651180630000|2022-04-28 21:17:10|4256.29|4254.79|4256.29|4254.79|4256.29|4254.79|4256.29|4254.79|0
1651180640000|2022-04-28 21:17:20|4256.36|4254.86|4256.36|4254.86|4256.36|4254.86|4256.36|4254.86|0
1651180650000|2022-04-28 21:17:30|4256.51|4255.01|4254.83|4253.33|4256.51|4255.01|4254.83|4253.33|0
1651180660000|2022-04-28 21:17:40|4254.86|4253.36|4254.9|4253.4|4255.27|4253.77|4254.72|4253.22|0
1651180670000|2022-04-28 21:17:50|4254.36|4252.86|4254.58|4253.08|4254.62|4253.12|4254.36|4252.86|0
1651180680000|2022-04-28 21:18:00|4254.75|4253.25|4254.25|4252.75|4254.75|4253.25|4254.25|4252.75|0
1651180690000|2022-04-28 21:18:10|4254.62|4253.12|4254.83|4253.33|4254.83|4253.33|4254.62|4253.12|0
1651180700000|2022-04-28 21:18:20|4255.19|4253.69|4255.19|4253.69|4255.19|4253.69|4255.19|4253.69|0
1651180710000|2022-04-28 21:18:30|4254.25|4252.75|4254.25|4252.75|4254.25|4252.75|4254.25|4252.75|0
1651180720000|2022-04-28 21:18:40|4254.21|4252.71|4253.92|4252.42|4254.21|4252.71|4253.89|4252.39|0
1651180750000|2022-04-28 21:19:10|4253.89|4252.39|4253.89|4252.39|4253.89|4252.39|4253.89|4252.39|0
1651180770000|2022-04-28 21:19:30|4254.94|4253.44|4254.79|4253.29|4255.23|4253.73|4254.75|4253.25|0
1651180780000|2022-04-28 21:19:40|4254.83|4253.33|4254.58|4253.08|4254.9|4253.4|4254.58|4253.08|0
1651180790000|2022-04-28 21:19:50|4254.62|4253.12|4254.9|4253.4|4254.9|4253.4|4254.58|4253.08|0
1651180800000|2022-04-28 21:20:00|4253.74|4252.24|4254.75|4253.25|4254.75|4253.25|4253.74|4252.24|0
1651180810000|2022-04-28 21:20:10|4254.58|4253.08|4255.12|4253.62|4255.12|4253.62|4254.58|4253.08|0
1651180820000|2022-04-28 21:20:20|4253.92|4252.42|4254.97|4253.47|4254.97|4253.47|4253.92|4252.42|0
1651180830000|2022-04-28 21:20:30|4254.94|4253.44|4254.94|4253.44|4254.94|4253.44|4254.94|4253.44|0
1651180860000|2022-04-28 21:21:00|4254.51|4253.01|4254.51|4253.01|4254.51|4253.01|4254.51|4253.01|0
1651180880000|2022-04-28 21:21:20|4254.47|4252.97|4254.43|4252.93|4254.51|4253.01|4254.43|4252.93|0
1651180890000|2022-04-28 21:21:30|4254.21|4252.71|4254.18|4252.68|4254.21|4252.71|4254.18|4252.68|0
1651180900000|2022-04-28 21:21:40|4254.07|4252.57|4253.92|4252.42|4254.75|4253.25|4253.92|4252.42|0
1651180910000|2022-04-28 21:21:50|4253.85|4252.35|4252.68|4251.18|4253.85|4252.35|4252.35|4250.85|0
1651180920000|2022-04-28 21:22:00|4251.7|4250.2|4251.01|4249.51|4251.74|4250.24|4250.86|4249.36|0
1651180930000|2022-04-28 21:22:10|4251.08|4249.58|4248.09|4246.59|4251.96|4250.46|4248.09|4246.59|0
1651180940000|2022-04-28 21:22:20|4247.76|4246.26|4247.95|4246.45|4249.04|4247.54|4247.76|4246.26|0
1651180950000|2022-04-28 21:22:30|4248.46|4246.96|4248.27|4246.77|4248.68|4247.18|4247.95|4246.45|0
1651180960000|2022-04-28 21:22:40|4244.74|4243.24|4241.54|4240.04|4245.1|4243.6|4241.39|4239.89|0
1651180970000|2022-04-28 21:22:50|4244.09|4242.59|4246.27|4244.77|4246.27|4244.77|4242.63|4241.13|0
1651180980000|2022-04-28 21:23:00|4247|4245.5|4244.89|4243.39|4247|4245.5|4244.89|4243.39|0
1651180990000|2022-04-28 21:23:10|4243.76|4242.26|4243.76|4242.26|4245.51|4244.01|4242.08|4240.58|0
1651181000000|2022-04-28 21:23:20|4245.51|4244.01|4244.63|4243.13|4245.51|4244.01|4243.76|4242.26|0
1651181010000|2022-04-28 21:23:30|4244.59|4243.09|4245.36|4243.86|4245.36|4243.86|4243.83|4242.33|0
1651181020000|2022-04-28 21:23:40|4244.81|4243.31|4244.13|4242.63|4244.81|4243.31|4243.83|4242.33|0
1651181030000|2022-04-28 21:23:50|4244.34|4242.84|4244.34|4242.84|4244.34|4242.84|4244.34|4242.84|0
1651181040000|2022-04-28 21:24:00|4243.61|4242.11|4244.34|4242.84|4245.32|4243.82|4243.61|4242.11|0
1651181050000|2022-04-28 21:24:10|4245.21|4243.71|4244.16|4242.66|4245.21|4243.71|4244.16|4242.66|0
1651181060000|2022-04-28 21:24:20|4244.45|4242.95|4244.45|4242.95|4244.45|4242.95|4244.45|4242.95|0
1651181070000|2022-04-28 21:24:30|4244.52|4243.02|4244.63|4243.13|4245.18|4243.68|4244.52|4243.02|0
1651181080000|2022-04-28 21:24:40|4244.52|4243.02|4244.52|4243.02|4244.52|4243.02|4244.52|4243.02|0
1651181090000|2022-04-28 21:24:50|4244.7|4243.2|4244.7|4243.2|4244.7|4243.2|4244.7|4243.2|0
1651181100000|2022-04-28 21:25:00|4244.92|4243.42|4244.52|4243.02|4244.92|4243.42|4244.52|4243.02|0
1651181110000|2022-04-28 21:25:10|4244.23|4242.73|4244.26|4242.76|4244.26|4242.76|4243.98|4242.48|0
1651181120000|2022-04-28 21:25:20|4244.41|4242.91|4244.63|4243.13|4244.63|4243.13|4243.29|4241.79|0
1651181130000|2022-04-28 21:25:30|4246.67|4245.17|4245.4|4243.9|4246.67|4245.17|4245.4|4243.9|0
1651181140000|2022-04-28 21:25:40|4244.99|4243.49|4245.36|4243.86|4245.36|4243.86|4244.99|4243.49|0
1651181150000|2022-04-28 21:25:50|4245.4|4243.9|4245.4|4243.9|4245.4|4243.9|4245.4|4243.9|0
1651181160000|2022-04-28 21:26:00|4245.36|4243.86|4245.73|4244.23|4245.73|4244.23|4245.14|4243.64|0
1651181170000|2022-04-28 21:26:10|4246.6|4245.1|4245.91|4244.41|4246.6|4245.1|4245.91|4244.41|0
1651181180000|2022-04-28 21:26:20|4246.6|4245.1|4245.36|4243.86|4246.6|4245.1|4245.36|4243.86|0
1651181190000|2022-04-28 21:26:30|4244.81|4243.31|4244.63|4243.13|4244.99|4243.49|4244.63|4243.13|0
1651181200000|2022-04-28 21:26:40|4244.99|4243.49|4244.67|4243.17|4244.99|4243.49|4244.3|4242.8|0
1651181210000|2022-04-28 21:26:50|4244.7|4243.2|4244.2|4242.7|4244.7|4243.2|4244.2|4242.7|0
1651181220000|2022-04-28 21:27:00|4243.87|4242.37|4244.3|4242.8|4244.41|4242.91|4243.87|4242.37|0
1651181230000|2022-04-28 21:27:10|4244.23|4242.73|4244.34|4242.84|4244.34|4242.84|4244.23|4242.73|0
1651181240000|2022-04-28 21:27:20|4244.37|4242.87|4245.73|4244.23|4245.73|4244.23|4244.37|4242.87|0
1651181250000|2022-04-28 21:27:30|4247|4245.5|4247.18|4245.68|4247.18|4245.68|4247|4245.5|0
1651181260000|2022-04-28 21:27:40|4247.14|4245.64|4247.87|4246.37|4248.17|4246.67|4247.14|4245.64|0
1651181270000|2022-04-28 21:27:50|4247.03|4245.53|4247.95|4246.45|4247.95|4246.45|4247.03|4245.53|0
1651181280000|2022-04-28 21:28:00|4247.98|4246.48|4248.02|4246.52|4248.02|4246.52|4247.36|4245.86|0
1651181290000|2022-04-28 21:28:10|4248.13|4246.63|4248.6|4247.1|4248.6|4247.1|4248.13|4246.63|0
1651181300000|2022-04-28 21:28:20|4249.47|4247.97|4248.09|4246.59|4249.47|4247.97|4247.98|4246.48|0
1651181310000|2022-04-28 21:28:30|4247.58|4246.08|4247.51|4246.01|4247.62|4246.12|4247.51|4246.01|0
1651181320000|2022-04-28 21:28:40|4248.49|4246.99|4247.62|4246.12|4248.6|4247.1|4247.62|4246.12|0
1651181330000|2022-04-28 21:28:50|4247.03|4245.53|4247.43|4245.93|4248.57|4247.07|4247.03|4245.53|0
1651181340000|2022-04-28 21:29:00|4248.17|4246.67|4247.18|4245.68|4248.17|4246.67|4247.07|4245.57|0
1651181350000|2022-04-28 21:29:10|4247.11|4245.61|4246.71|4245.21|4247.11|4245.61|4246.71|4245.21|0
1651181360000|2022-04-28 21:29:20|4247|4245.5|4246.82|4245.32|4247|4245.5|4246.82|4245.32|0
1651181370000|2022-04-28 21:29:30|4246.78|4245.28|4246.42|4244.92|4246.96|4245.46|4246.42|4244.92|0
1651181380000|2022-04-28 21:29:40|4246.05|4244.55|4247.54|4246.04|4247.54|4246.04|4246.05|4244.55|0
1651181390000|2022-04-28 21:29:50|4247.51|4246.01|4247.51|4246.01|4247.51|4246.01|4247.51|4246.01|0
1651181400000|2022-04-28 21:30:00|4247.54|4246.04|4247.54|4246.04|4247.54|4246.04|4247.54|4246.04|0
1651181410000|2022-04-28 21:30:10|4247.98|4246.48|4247.43|4245.93|4247.98|4246.48|4247.43|4245.93|0
1651181420000|2022-04-28 21:30:20|4247.91|4246.41|4248.09|4246.59|4248.09|4246.59|4247.91|4246.41|0
1651181430000|2022-04-28 21:30:30|4248.46|4246.96|4247.18|4245.68|4248.46|4246.96|4247.18|4245.68|0
1651181440000|2022-04-28 21:30:40|4247.91|4246.41|4247.76|4246.26|4247.91|4246.41|4247.76|4246.26|0
1651181460000|2022-04-28 21:31:00|4247.98|4246.48|4248.02|4246.52|4248.02|4246.52|4247.98|4246.48|0
1651181470000|2022-04-28 21:31:10|4247.98|4246.48|4248.06|4246.56|4248.06|4246.56|4247.91|4246.41|0
1651181480000|2022-04-28 21:31:20|4247.91|4246.41|4247.65|4246.15|4247.91|4246.41|4247.54|4246.04|0
1651181490000|2022-04-28 21:31:30|4247.54|4246.04|4248.05|4246.55|4248.05|4246.55|4247.54|4246.04|0
1651181500000|2022-04-28 21:31:40|4248.02|4246.52|4248.02|4246.52|4248.02|4246.52|4248.02|4246.52|0
1651181510000|2022-04-28 21:31:50|4247.51|4246.01|4247.4|4245.9|4247.51|4246.01|4246.89|4245.39|0
1651181520000|2022-04-28 21:32:00|4247.54|4246.04|4247.17|4245.67|4247.54|4246.04|4247.17|4245.67|0
1651181530000|2022-04-28 21:32:10|4247.13|4245.63|4245.81|4244.31|4247.13|4245.63|4245.81|4244.31|0
1651181540000|2022-04-28 21:32:20|4246|4244.5|4247.67|4246.17|4247.67|4246.17|4246|4244.5|0
1651181550000|2022-04-28 21:32:30|4246.43|4244.93|4246.76|4245.26|4247.02|4245.52|4246.43|4244.93|0
1651181560000|2022-04-28 21:32:40|4246.73|4245.23|4246.87|4245.37|4246.91|4245.41|4246.73|4245.23|0
1651181580000|2022-04-28 21:33:00|4246.8|4245.3|4246.65|4245.15|4246.95|4245.45|4246.65|4245.15|0
1651181590000|2022-04-28 21:33:10|4246.95|4245.45|4246.58|4245.08|4246.95|4245.45|4246.58|4245.08|0
1651181600000|2022-04-28 21:33:20|4246.8|4245.3|4246.8|4245.3|4246.8|4245.3|4246.8|4245.3|0
1651181610000|2022-04-28 21:33:30|4247.02|4245.52|4247.02|4245.52|4247.02|4245.52|4247.02|4245.52|0
1651181620000|2022-04-28 21:33:40|4246.65|4245.15|4246.65|4245.15|4246.65|4245.15|4246.65|4245.15|0
1651181630000|2022-04-28 21:33:50|4246.84|4245.34|4246.84|4245.34|4246.84|4245.34|4246.84|4245.34|0
1651181650000|2022-04-28 21:34:10|4246.65|4245.15|4246.69|4245.19|4246.84|4245.34|4246.65|4245.15|0
1651181660000|2022-04-28 21:34:20|4246.99|4245.49|4246.95|4245.45|4246.99|4245.49|4246.81|4245.31|0
1651181670000|2022-04-28 21:34:30|4247.05|4245.55|4246.36|4244.86|4247.09|4245.59|4246.36|4244.86|0
1651181680000|2022-04-28 21:34:40|4246.43|4244.93|4246.43|4244.93|4246.43|4244.93|4246.43|4244.93|0
1651181690000|2022-04-28 21:34:50|4246.98|4245.48|4247.35|4245.85|4247.35|4245.85|4246.98|4245.48|0
1651181700000|2022-04-28 21:35:00|4247.49|4245.99|4247.49|4245.99|4247.49|4245.99|4247.49|4245.99|0
1651181720000|2022-04-28 21:35:20|4247.46|4245.96|4247.16|4245.66|4247.46|4245.96|4247.16|4245.66|0
1651181730000|2022-04-28 21:35:30|4247.35|4245.85|4246.43|4244.93|4247.35|4245.85|4246.43|4244.93|0
1651181740000|2022-04-28 21:35:40|4246.47|4244.97|4246.47|4244.97|4246.47|4244.97|4246.47|4244.97|0
1651181750000|2022-04-28 21:35:50|4246.69|4245.19|4246.8|4245.3|4246.8|4245.3|4246.69|4245.19|0
1651181760000|2022-04-28 21:36:00|4246.91|4245.41|4247.09|4245.59|4247.09|4245.59|4246.91|4245.41|0
1651181770000|2022-04-28 21:36:10|4247.13|4245.63|4246.94|4245.44|4247.46|4245.96|4246.91|4245.41|0
1651181780000|2022-04-28 21:36:20|4247.42|4245.92|4246.94|4245.44|4247.42|4245.92|4246.94|4245.44|0
1651181790000|2022-04-28 21:36:30|4246.87|4245.37|4246.91|4245.41|4246.98|4245.48|4246.73|4245.23|0
1651181800000|2022-04-28 21:36:40|4247.02|4245.52|4247.02|4245.52|4247.02|4245.52|4247.02|4245.52|0
1651181810000|2022-04-28 21:36:50|4247.05|4245.55|4247.13|4245.63|4247.13|4245.63|4247.05|4245.55|0
1651181820000|2022-04-28 21:37:00|4247.27|4245.77|4247.2|4245.7|4247.27|4245.77|4246.98|4245.48|0
1651181830000|2022-04-28 21:37:10|4246.73|4245.23|4246.8|4245.3|4247.02|4245.52|4246.73|4245.23|0
1651181840000|2022-04-28 21:37:20|4246.65|4245.15|4246.65|4245.15|4246.65|4245.15|4246.65|4245.15|0
1651181850000|2022-04-28 21:37:30|4246.8|4245.3|4246.47|4244.97|4246.8|4245.3|4246.47|4244.97|0
1651181860000|2022-04-28 21:37:40|4245.7|4244.2|4245.85|4244.35|4245.85|4244.35|4245.7|4244.2|0
1651181870000|2022-04-28 21:37:50|4246.03|4244.53|4246.03|4244.53|4246.03|4244.53|4246.03|4244.53|0
1651181880000|2022-04-28 21:38:00|4245.81|4244.31|4245.96|4244.46|4246.03|4244.53|4245.81|4244.31|0
1651181890000|2022-04-28 21:38:10|4246.18|4244.68|4246.18|4244.68|4246.18|4244.68|4245.99|4244.49|0
1651181900000|2022-04-28 21:38:20|4246.25|4244.75|4246.43|4244.93|4246.43|4244.93|4246.25|4244.75|0
1651181910000|2022-04-28 21:38:30|4246.69|4245.19|4246.73|4245.23|4247.02|4245.52|4246.69|4245.19|0
1651181920000|2022-04-28 21:38:40|4246.94|4245.44|4247.05|4245.55|4247.05|4245.55|4246.94|4245.44|0
1651181930000|2022-04-28 21:38:50|4247.13|4245.63|4247.13|4245.63|4247.13|4245.63|4247.13|4245.63|0
1651181950000|2022-04-28 21:39:10|4247.02|4245.52|4247.02|4245.52|4247.02|4245.52|4247.02|4245.52|0
1651181960000|2022-04-28 21:39:20|4246.83|4245.33|4246.94|4245.44|4246.94|4245.44|4246.83|4245.33|0
1651181970000|2022-04-28 21:39:30|4247.13|4245.63|4247.13|4245.63|4247.13|4245.63|4247.13|4245.63|0
1651181980000|2022-04-28 21:39:40|4247.31|4245.81|4247.35|4245.85|4247.35|4245.85|4247.31|4245.81|0
1651181990000|2022-04-28 21:39:50|4247.71|4246.21|4247.71|4246.21|4247.71|4246.21|4247.71|4246.21|0
1651182000000|2022-04-28 21:40:00|4247.78|4246.28|4248.15|4246.65|4248.15|4246.65|4247.78|4246.28|0
1651182010000|2022-04-28 21:40:10|4248.55|4247.05|4248.99|4247.49|4248.99|4247.49|4248.48|4246.98|0
1651182030000|2022-04-28 21:40:30|4249.1|4247.6|4249.5|4248|4249.76|4248.26|4249.1|4247.6|0
1651182040000|2022-04-28 21:40:40|4249.43|4247.93|4249.43|4247.93|4249.47|4247.97|4249.43|4247.93|0
1651182050000|2022-04-28 21:40:50|4249.47|4247.97|4249.39|4247.89|4249.47|4247.97|4249.39|4247.89|0
1651182060000|2022-04-28 21:41:00|4249.61|4248.11|4249.61|4248.11|4249.61|4248.11|4249.61|4248.11|0
1651182070000|2022-04-28 21:41:10|4249.5|4248|4249.87|4248.37|4249.87|4248.37|4249.47|4247.97|0
1651182080000|2022-04-28 21:41:20|4249.9|4248.4|4249.87|4248.37|4249.9|4248.4|4249.87|4248.37|0
1651182100000|2022-04-28 21:41:40|4251.03|4249.53|4251.03|4249.53|4251.03|4249.53|4251.03|4249.53|0
1651182110000|2022-04-28 21:41:50|4250.99|4249.49|4250.88|4249.38|4250.99|4249.49|4250.67|4249.17|0
1651182120000|2022-04-28 21:42:00|4250.77|4249.27|4250.74|4249.24|4250.77|4249.27|4250.74|4249.24|0
1651182130000|2022-04-28 21:42:10|4250.77|4249.27|4250.16|4248.66|4250.77|4249.27|4250.16|4248.66|0
1651182150000|2022-04-28 21:42:30|4250.12|4248.62|4249.9|4248.4|4250.52|4249.02|4249.9|4248.4|0
1651182160000|2022-04-28 21:42:40|4249.47|4247.97|4249.28|4247.78|4249.5|4248|4249.28|4247.78|0
1651182170000|2022-04-28 21:42:50|4249.72|4248.22|4249.28|4247.78|4249.72|4248.22|4249.28|4247.78|0
1651182180000|2022-04-28 21:43:00|4249.1|4247.6|4248.52|4247.02|4249.1|4247.6|4248.52|4247.02|0
1651182190000|2022-04-28 21:43:10|4248.37|4246.87|4248.37|4246.87|4248.37|4246.87|4248.37|4246.87|0
1651182200000|2022-04-28 21:43:20|4247.54|4246.04|4247.54|4246.04|4247.54|4246.04|4247.54|4246.04|0
1651182220000|2022-04-28 21:43:40|4248.37|4246.87|4248.41|4246.91|4248.41|4246.91|4248.37|4246.87|0
1651182230000|2022-04-28 21:43:50|4248.55|4247.05|4248.33|4246.83|4248.55|4247.05|4248.33|4246.83|0
1651182240000|2022-04-28 21:44:00|4248.3|4246.8|4248.3|4246.8|4248.3|4246.8|4248.3|4246.8|0
1651182250000|2022-04-28 21:44:10|4249.17|4247.67|4248.3|4246.8|4249.17|4247.67|4248.3|4246.8|0
1651182260000|2022-04-28 21:44:20|4248.1|4246.6|4248.33|4246.83|4248.33|4246.83|4247.89|4246.39|0
1651182280000|2022-04-28 21:44:40|4247.57|4246.07|4247.46|4245.96|4247.57|4246.07|4247.46|4245.96|0
1651182300000|2022-04-28 21:45:00|4247.09|4245.59|4247.09|4245.59|4247.09|4245.59|4247.09|4245.59|0
1651182320000|2022-04-28 21:45:20|4247.64|4246.14|4247.64|4246.14|4247.64|4246.14|4247.64|4246.14|0
1651182330000|2022-04-28 21:45:30|4247.57|4246.07|4247.57|4246.07|4247.57|4246.07|4247.57|4246.07|0
1651182340000|2022-04-28 21:45:40|4247.42|4245.92|4247.46|4245.96|4247.46|4245.96|4247.16|4245.66|0
1651182350000|2022-04-28 21:45:50|4247.38|4245.88|4247.38|4245.88|4247.38|4245.88|4247.38|4245.88|0
1651182370000|2022-04-28 21:46:10|4247.24|4245.74|4247.24|4245.74|4247.24|4245.74|4247.24|4245.74|0
1651182380000|2022-04-28 21:46:20|4247.71|4246.21|4247.71|4246.21|4247.71|4246.21|4247.71|4246.21|0
1651182400000|2022-04-28 21:46:40|4247.78|4246.28|4247.85|4246.35|4247.85|4246.35|4247.78|4246.28|0
1651182440000|2022-04-28 21:47:20|4247.92|4246.42|4247.92|4246.42|4247.92|4246.42|4247.92|4246.42|0
1651182460000|2022-04-28 21:47:40|4248.25|4246.75|4248.51|4247.01|4248.51|4247.01|4248.25|4246.75|0
1651182470000|2022-04-28 21:47:50|4249.13|4247.63|4249.13|4247.63|4249.13|4247.63|4249.13|4247.63|0
1651182480000|2022-04-28 21:48:00|4248.43|4246.93|4248.53|4247.03|4248.61|4247.11|4248.43|4246.93|0
1651182490000|2022-04-28 21:48:10|4248.61|4247.11|4249.66|4248.16|4249.66|4248.16|4248.61|4247.11|0
1651182500000|2022-04-28 21:48:20|4249.58|4248.08|4249.62|4248.12|4249.62|4248.12|4249.22|4247.72|0
1651182510000|2022-04-28 21:48:30|4250.1|4248.6|4250.06|4248.56|4250.1|4248.6|4249.77|4248.27|0
1651182520000|2022-04-28 21:48:40|4250.21|4248.71|4250.86|4249.36|4250.86|4249.36|4250.17|4248.67|0
1651182540000|2022-04-28 21:49:00|4250.82|4249.32|4250.93|4249.43|4250.93|4249.43|4250.82|4249.32|0
1651182550000|2022-04-28 21:49:10|4250.75|4249.25|4251.37|4249.87|4251.37|4249.87|4250.75|4249.25|0
1651182560000|2022-04-28 21:49:20|4251.57|4250.07|4252.26|4250.76|4252.26|4250.76|4251.57|4250.07|0
1651182570000|2022-04-28 21:49:30|4252.22|4250.72|4252.11|4250.61|4252.22|4250.72|4252.08|4250.58|0
1651182580000|2022-04-28 21:49:40|4252.33|4250.83|4253.81|4252.31|4253.81|4252.31|4252.33|4250.83|0
1651182590000|2022-04-28 21:49:50|4252.84|4251.34|4253.24|4251.74|4253.27|4251.77|4252.4|4250.9|0
1651182600000|2022-04-28 21:50:00|4253.2|4251.7|4253.2|4251.7|4253.2|4251.7|4253.2|4251.7|0
1651182610000|2022-04-28 21:50:10|4253.31|4251.81|4253.24|4251.74|4253.31|4251.81|4253.24|4251.74|0
1651182630000|2022-04-28 21:50:30|4253.13|4251.63|4253.13|4251.63|4253.13|4251.63|4253.13|4251.63|0
1651182640000|2022-04-28 21:50:40|4253.31|4251.81|4253.26|4251.76|4253.41|4251.91|4253.26|4251.76|0
1651182650000|2022-04-28 21:50:50|4253.34|4251.84|4253.34|4251.84|4253.34|4251.84|4253.34|4251.84|0
1651182660000|2022-04-28 21:51:00|4253.08|4251.58|4253.08|4251.58|4253.08|4251.58|4253.08|4251.58|0
1651182670000|2022-04-28 21:51:10|4253.23|4251.73|4253.23|4251.73|4253.23|4251.73|4253.23|4251.73|0
1651182680000|2022-04-28 21:51:20|4253.08|4251.58|4253.45|4251.95|4253.45|4251.95|4253.08|4251.58|0
1651182690000|2022-04-28 21:51:30|4253.48|4251.98|4253.34|4251.84|4253.48|4251.98|4253.34|4251.84|0
1651182710000|2022-04-28 21:51:50|4253.48|4251.98|4253.84|4252.34|4253.84|4252.34|4253.48|4251.98|0
1651182720000|2022-04-28 21:52:00|4254.1|4252.6|4253.91|4252.41|4254.1|4252.6|4253.91|4252.41|0
1651182740000|2022-04-28 21:52:20|4254.01|4252.51|4254.01|4252.51|4254.01|4252.51|4254.01|4252.51|0
1651182750000|2022-04-28 21:52:30|4254.42|4252.92|4254.42|4252.92|4254.42|4252.92|4254.42|4252.92|0
1651182760000|2022-04-28 21:52:40|4254.16|4252.66|4253.62|4252.12|4254.16|4252.66|4253.55|4252.05|0
1651182770000|2022-04-28 21:52:50|4253.87|4252.37|4253.87|4252.37|4253.87|4252.37|4253.87|4252.37|0
1651182780000|2022-04-28 21:53:00|4253.58|4252.08|4253.87|4252.37|4253.87|4252.37|4253.58|4252.08|0
1651182790000|2022-04-28 21:53:10|4254.16|4252.66|4254.45|4252.95|4254.45|4252.95|4254.16|4252.66|0
1651182800000|2022-04-28 21:53:20|4254.56|4253.06|4254.49|4252.99|4254.56|4253.06|4254.49|4252.99|0
1651182810000|2022-04-28 21:53:30|4254.45|4252.95|4254.49|4252.99|4254.49|4252.99|4254.23|4252.73|0
1651182830000|2022-04-28 21:53:50|4253.94|4252.44|4254.23|4252.73|4254.23|4252.73|4253.94|4252.44|0
1651182840000|2022-04-28 21:54:00|4253.91|4252.41|4253.87|4252.37|4255.04|4253.54|4253.87|4252.37|0
1651182850000|2022-04-28 21:54:10|4253|4251.5|4253|4251.5|4253|4251.5|4253|4251.5|0
1651182860000|2022-04-28 21:54:20|4252.82|4251.32|4252.82|4251.32|4252.82|4251.32|4252.82|4251.32|0
1651182870000|2022-04-28 21:54:30|4252.6|4251.1|4252.6|4251.1|4252.6|4251.1|4252.6|4251.1|0
1651182880000|2022-04-28 21:54:40|4252.85|4251.35|4252.85|4251.35|4252.85|4251.35|4252.85|4251.35|0
1651182890000|2022-04-28 21:54:50|4252.71|4251.21|4253.98|4252.48|4253.98|4252.48|4252.71|4251.21|0
1651182900000|2022-04-28 21:55:00|4253.88|4252.38|4253.81|4252.31|4253.88|4252.38|4253.81|4252.31|0
1651182910000|2022-04-28 21:55:10|4253.63|4252.13|4253.77|4252.27|4253.77|4252.27|4253.63|4252.13|0
1651182920000|2022-04-28 21:55:20|4253.7|4252.2|4253.77|4252.27|4253.77|4252.27|4253.7|4252.2|0
1651182930000|2022-04-28 21:55:30|4254.54|4253.04|4254.94|4253.44|4254.94|4253.44|4254.54|4253.04|0
1651182940000|2022-04-28 21:55:40|4254.9|4253.4|4254.9|4253.4|4254.9|4253.4|4254.9|4253.4|0
1651182950000|2022-04-28 21:55:50|4254.86|4253.36|4254.86|4253.36|4254.86|4253.36|4254.86|4253.36|0
1651182970000|2022-04-28 21:56:10|4254.83|4253.33|4254.86|4253.36|4254.86|4253.36|4254.83|4253.33|0
1651182980000|2022-04-28 21:56:20|4255.01|4253.51|4255.01|4253.51|4255.01|4253.51|4255.01|4253.51|0
1651183010000|2022-04-28 21:56:50|4256.14|4254.64|4256.07|4254.57|4256.14|4254.64|4256.07|4254.57|0
1651183020000|2022-04-28 21:57:00|4256.14|4254.64|4256.5|4255|4256.5|4255|4256.14|4254.64|0
1651183030000|2022-04-28 21:57:10|4256.18|4254.68|4256.14|4254.64|4256.18|4254.68|4256.14|4254.64|0
1651183040000|2022-04-28 21:57:20|4256.04|4254.54|4256.04|4254.54|4256.04|4254.54|4256.04|4254.54|0
1651183050000|2022-04-28 21:57:30|4255.86|4254.36|4255.82|4254.32|4255.86|4254.36|4255.6|4254.1|0
1651183060000|2022-04-28 21:57:40|4255.6|4254.1|4254.95|4253.45|4255.6|4254.1|4254.95|4253.45|0
1651183070000|2022-04-28 21:57:50|4255.71|4254.21|4255.37|4253.87|4255.82|4254.32|4255.15|4253.65|0
1651183080000|2022-04-28 21:58:00|4255.51|4254.01|4255.51|4254.01|4255.51|4254.01|4255.51|4254.01|0
1651183090000|2022-04-28 21:58:10|4255.77|4254.27|4255.77|4254.27|4255.77|4254.27|4255.77|4254.27|0
1651183100000|2022-04-28 21:58:20|4255.51|4254.01|4255.19|4253.69|4255.51|4254.01|4254.97|4253.47|0
1651183110000|2022-04-28 21:58:30|4254.75|4253.25|4254.24|4252.74|4254.89|4253.39|4254.24|4252.74|0
1651183130000|2022-04-28 21:58:50|4254.14|4252.64|4254.21|4252.71|4254.21|4252.71|4253.95|4252.45|0
1651183150000|2022-04-28 21:59:10|4254.14|4252.64|4254.72|4253.22|4254.72|4253.22|4254.14|4252.64|0
1651183170000|2022-04-28 21:59:30|4254.68|4253.18|4254.57|4253.07|4254.68|4253.18|4254.57|4253.07|0
1651183180000|2022-04-28 21:59:40|4254.14|4252.64|4254.32|4252.82|4254.32|4252.82|4254.14|4252.64|0
1651183200000|2022-04-28 22:00:00|4249.86|4249.26|4241.86|4241.26|4249.86|4249.26|4240.61|4240.01|1318
1651183210000|2022-04-28 22:00:10|4243.36|4242.76|4247.74|4247.14|4247.74|4247.14|4242.24|4241.64|257
1651183220000|2022-04-28 22:00:20|4247.99|4247.39|4247.24|4246.64|4248.36|4247.76|4246.74|4246.14|157
1651183230000|2022-04-28 22:00:30|4246.86|4246.26|4246.24|4245.64|4247.49|4246.89|4245.36|4244.76|197
1651183240000|2022-04-28 22:00:40|4246.36|4245.76|4247.24|4246.64|4247.86|4247.26|4246.11|4245.51|174
1651183250000|2022-04-28 22:00:50|4247.86|4247.26|4248.24|4247.64|4248.49|4247.89|4246.99|4246.39|143
1651183260000|2022-04-28 22:01:00|4249.11|4248.51|4248.74|4248.14|4249.86|4249.26|4248.49|4247.89|294
1651183270000|2022-04-28 22:01:10|4248.86|4248.26|4247.24|4246.64|4250.11|4249.51|4247.24|4246.64|174
1651183280000|2022-04-28 22:01:20|4247.11|4246.51|4245.86|4245.26|4247.36|4246.76|4245.11|4244.51|203
1651183290000|2022-04-28 22:01:30|4245.49|4244.89|4247.36|4246.76|4247.36|4246.76|4244.99|4244.39|94
1651183300000|2022-04-28 22:01:40|4247.49|4246.89|4247.24|4246.64|4247.74|4247.14|4246.61|4246.01|85
1651183310000|2022-04-28 22:01:50|4247.11|4246.51|4247.36|4246.76|4247.74|4247.14|4246.86|4246.26|137
1651183320000|2022-04-28 22:02:00|4247.99|4247.39|4248.49|4247.89|4248.61|4248.01|4247.99|4247.39|85
1651183330000|2022-04-28 22:02:10|4248.36|4247.76|4248.99|4248.39|4249.36|4248.76|4247.36|4246.76|272
1651183340000|2022-04-28 22:02:20|4248.86|4248.26|4250.11|4249.51|4250.11|4249.51|4248.86|4248.26|75
1651183350000|2022-04-28 22:02:30|4250.24|4249.64|4249.61|4249.01|4250.61|4250.01|4248.99|4248.39|88
1651183360000|2022-04-28 22:02:40|4249.36|4248.76|4249.24|4248.64|4249.74|4249.14|4248.99|4248.39|59
1651183370000|2022-04-28 22:02:50|4249.36|4248.76|4250.11|4249.51|4250.61|4250.01|4248.99|4248.39|118
1651183380000|2022-04-28 22:03:00|4250.24|4249.64|4250.49|4249.89|4250.74|4250.14|4249.74|4249.14|63
1651183390000|2022-04-28 22:03:10|4250.24|4249.64|4251.11|4250.51|4251.49|4250.89|4250.24|4249.64|114
1651183400000|2022-04-28 22:03:20|4251.36|4250.76|4251.99|4251.39|4251.99|4251.39|4251.36|4250.76|46
1651183410000|2022-04-28 22:03:30|4252.49|4251.89|4251.61|4251.01|4252.61|4252.01|4251.49|4250.89|173
1651183420000|2022-04-28 22:03:40|4251.74|4251.14|4250.74|4250.14|4251.74|4251.14|4250.24|4249.64|139
1651183430000|2022-04-28 22:03:50|4250.61|4250.01|4251.24|4250.64|4251.24|4250.64|4250.24|4249.64|46
1651183440000|2022-04-28 22:04:00|4250.49|4249.89|4251.49|4250.89|4251.74|4251.14|4250.24|4249.64|90
1651183450000|2022-04-28 22:04:10|4251.11|4250.51|4250.99|4250.39|4251.36|4250.76|4250.86|4250.26|47
1651183460000|2022-04-28 22:04:20|4251.24|4250.64|4252.24|4251.64|4252.24|4251.64|4250.99|4250.39|89
1651183470000|2022-04-28 22:04:30|4251.86|4251.26|4251.74|4251.14|4252.24|4251.64|4251.49|4250.89|75
1651183480000|2022-04-28 22:04:40|4252.24|4251.64|4252.24|4251.64|4252.49|4251.89|4252.24|4251.64|25
1651183490000|2022-04-28 22:04:50|4252.61|4252.01|4252.24|4251.64|4252.86|4252.26|4252.24|4251.64|48
1651183500000|2022-04-28 22:05:00|4251.99|4251.39|4251.99|4251.39|4252.74|4252.14|4251.61|4251.01|80
1651183510000|2022-04-28 22:05:10|4252.24|4251.64|4252.74|4252.14|4252.99|4252.39|4252.24|4251.64|38
1651183520000|2022-04-28 22:05:20|4252.49|4251.89|4252.36|4251.76|4252.86|4252.26|4252.36|4251.76|54
1651183530000|2022-04-28 22:05:30|4251.99|4251.39|4252.24|4251.64|4252.36|4251.76|4251.61|4251.01|67
1651183540000|2022-04-28 22:05:40|4251.86|4251.26|4251.99|4251.39|4252.24|4251.64|4251.49|4250.89|19
1651183550000|2022-04-28 22:05:50|4252.11|4251.51|4252.11|4251.51|4252.24|4251.64|4251.86|4251.26|20
1651183560000|2022-04-28 22:06:00|4252.24|4251.64|4251.99|4251.39|4252.24|4251.64|4251.86|4251.26|23
1651183570000|2022-04-28 22:06:10|4251.86|4251.26|4252.49|4251.89|4252.49|4251.89|4251.86|4251.26|41
1651183580000|2022-04-28 22:06:20|4252.24|4251.64|4253.49|4252.89|4253.49|4252.89|4252.24|4251.64|91
1651183590000|2022-04-28 22:06:30|4253.61|4253.01|4252.99|4252.39|4253.74|4253.14|4252.99|4252.39|58
1651183600000|2022-04-28 22:06:40|4253.11|4252.51|4253.36|4252.76|4253.49|4252.89|4253.11|4252.51|20
1651183610000|2022-04-28 22:06:50|4253.49|4252.89|4252.99|4252.39|4253.61|4253.01|4252.99|4252.39|37
1651183620000|2022-04-28 22:07:00|4252.74|4252.14|4251.61|4251.01|4252.74|4252.14|4251.49|4250.89|91
1651183630000|2022-04-28 22:07:10|4251.74|4251.14|4252.99|4252.39|4253.11|4252.51|4251.74|4251.14|76
1651183640000|2022-04-28 22:07:20|4253.24|4252.64|4253.49|4252.89|4254.24|4253.64|4253.24|4252.64|133
1651183650000|2022-04-28 22:07:30|4252.99|4252.39|4253.74|4253.14|4253.74|4253.14|4252.99|4252.39|28
1651183660000|2022-04-28 22:07:40|4253.99|4253.39|4253.86|4253.26|4254.11|4253.51|4253.74|4253.14|19
1651183670000|2022-04-28 22:07:50|4253.99|4253.39|4253.99|4253.39|4254.36|4253.76|4253.86|4253.26|46
1651183680000|2022-04-28 22:08:00|4254.24|4253.64|4254.36|4253.76|4254.49|4253.89|4253.99|4253.39|28
1651183690000|2022-04-28 22:08:10|4254.11|4253.51|4254.36|4253.76|4254.86|4254.26|4254.11|4253.51|47
1651183700000|2022-04-28 22:08:20|4253.99|4253.39|4254.24|4253.64|4254.49|4253.89|4253.86|4253.26|24
1651183710000|2022-04-28 22:08:30|4254.11|4253.51|4254.36|4253.76|4254.36|4253.76|4254.11|4253.51|13
1651183720000|2022-04-28 22:08:40|4254.49|4253.89|4254.49|4253.89|4254.74|4254.14|4254.49|4253.89|18
1651183730000|2022-04-28 22:08:50|4254.36|4253.76|4254.36|4253.76|4254.61|4254.01|4254.24|4253.64|14
1651183740000|2022-04-28 22:09:00|4254.49|4253.89|4253.49|4252.89|4254.74|4254.14|4253.24|4252.64|49
1651183750000|2022-04-28 22:09:10|4253.74|4253.14|4252.74|4252.14|4253.74|4253.14|4252.74|4252.14|45
1651183760000|2022-04-28 22:09:20|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|24
1651183770000|2022-04-28 22:09:30|4252.74|4252.14|4252.99|4252.39|4252.99|4252.39|4252.74|4252.14|11
1651183780000|2022-04-28 22:09:40|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.61|4252.01|23
1651183790000|2022-04-28 22:09:50|4252.99|4252.39|4252.99|4252.39|4253.24|4252.64|4252.74|4252.14|34
1651183800000|2022-04-28 22:10:00|4253.11|4252.51|4252.86|4252.26|4253.11|4252.51|4252.74|4252.14|13
1651183810000|2022-04-28 22:10:10|4252.99|4252.39|4251.24|4250.64|4252.99|4252.39|4251.11|4250.51|193
1651183820000|2022-04-28 22:10:20|4251.11|4250.51|4250.86|4250.26|4251.24|4250.64|4250.61|4250.01|137
1651183830000|2022-04-28 22:10:30|4250.99|4250.39|4250.86|4250.26|4250.99|4250.39|4250.74|4250.14|42
1651183840000|2022-04-28 22:10:40|4250.74|4250.14|4251.49|4250.89|4251.49|4250.89|4250.61|4250.01|19
1651183850000|2022-04-28 22:10:50|4251.99|4251.39|4252.99|4252.39|4252.99|4252.39|4251.99|4251.39|44
1651183860000|2022-04-28 22:11:00|4252.86|4252.26|4253.24|4252.64|4253.24|4252.64|4252.74|4252.14|39
1651183870000|2022-04-28 22:11:10|4253.11|4252.51|4252.86|4252.26|4253.24|4252.64|4252.86|4252.26|33
1651183880000|2022-04-28 22:11:20|4252.61|4252.01|4252.49|4251.89|4253.11|4252.51|4251.99|4251.39|43
1651183890000|2022-04-28 22:11:30|4252.36|4251.76|4252.11|4251.51|4252.36|4251.76|4251.99|4251.39|25
1651183900000|2022-04-28 22:11:40|4252.24|4251.64|4251.99|4251.39|4252.24|4251.64|4251.99|4251.39|5
1651183910000|2022-04-28 22:11:50|4251.74|4251.14|4252.24|4251.64|4252.24|4251.64|4251.74|4251.14|45
1651183920000|2022-04-28 22:12:00|4252.49|4251.89|4252.24|4251.64|4252.99|4252.39|4252.24|4251.64|15
1651183930000|2022-04-28 22:12:10|4252.61|4252.01|4252.86|4252.26|4252.99|4252.39|4252.36|4251.76|43
1651183940000|2022-04-28 22:12:20|4252.74|4252.14|4252.36|4251.76|4252.74|4252.14|4252.36|4251.76|15
1651183950000|2022-04-28 22:12:30|4252.49|4251.89|4252.24|4251.64|4252.74|4252.14|4251.99|4251.39|95
1651183960000|2022-04-28 22:12:40|4252.11|4251.51|4251.99|4251.39|4252.24|4251.64|4251.99|4251.39|34
1651183970000|2022-04-28 22:12:50|4252.24|4251.64|4252.24|4251.64|4252.49|4251.89|4252.24|4251.64|33
1651183980000|2022-04-28 22:13:00|4252.36|4251.76|4251.49|4250.89|4252.49|4251.89|4251.49|4250.89|32
1651183990000|2022-04-28 22:13:10|4251.36|4250.76|4252.36|4251.76|4252.36|4251.76|4251.24|4250.64|44
1651184000000|2022-04-28 22:13:20|4252.24|4251.64|4253.49|4252.89|4253.49|4252.89|4252.24|4251.64|68
1651184010000|2022-04-28 22:13:30|4253.74|4253.14|4254.11|4253.51|4254.74|4254.14|4253.49|4252.89|162
1651184020000|2022-04-28 22:13:40|4254.36|4253.76|4255.49|4254.89|4256.24|4255.64|4254.36|4253.76|361
1651184030000|2022-04-28 22:13:50|4255.36|4254.76|4253.99|4253.39|4255.49|4254.89|4253.99|4253.39|51
1651184040000|2022-04-28 22:14:00|4254.11|4253.51|4254.49|4253.89|4254.49|4253.89|4253.74|4253.14|80
1651184050000|2022-04-28 22:14:10|4254.24|4253.64|4253.86|4253.26|4254.24|4253.64|4253.74|4253.14|28
1651184060000|2022-04-28 22:14:20|4254.24|4253.64|4255.49|4254.89|4255.49|4254.89|4254.24|4253.64|48
1651184070000|2022-04-28 22:14:30|4255.24|4254.64|4254.74|4254.14|4255.24|4254.64|4254.49|4253.89|40
1651184080000|2022-04-28 22:14:40|4254.86|4254.26|4254.49|4253.89|4254.99|4254.39|4253.99|4253.39|71
1651184090000|2022-04-28 22:14:50|4254.24|4253.64|4254.36|4253.76|4254.49|4253.89|4253.99|4253.39|68
1651184100000|2022-04-28 22:15:00|4254.49|4253.89|4254.99|4254.39|4256.24|4255.64|4254.49|4253.89|162
1651184110000|2022-04-28 22:15:10|4255.36|4254.76|4255.74|4255.14|4255.99|4255.39|4255.11|4254.51|46
1651184120000|2022-04-28 22:15:20|4255.99|4255.39|4255.99|4255.39|4256.49|4255.89|4255.24|4254.64|51
1651184130000|2022-04-28 22:15:30|4255.74|4255.14|4256.49|4255.89|4256.74|4256.14|4255.74|4255.14|98
1651184140000|2022-04-28 22:15:40|4256.36|4255.76|4256.49|4255.89|4256.49|4255.89|4255.99|4255.39|27
1651184150000|2022-04-28 22:15:50|4256.36|4255.76|4255.99|4255.39|4256.49|4255.89|4255.99|4255.39|26
1651184160000|2022-04-28 22:16:00|4255.86|4255.26|4255.86|4255.26|4255.99|4255.39|4255.74|4255.14|20
1651184170000|2022-04-28 22:16:10|4255.36|4254.76|4255.24|4254.64|4255.74|4255.14|4255.11|4254.51|72
1651184180000|2022-04-28 22:16:20|4255.49|4254.89|4255.74|4255.14|4255.74|4255.14|4255.36|4254.76|25
1651184190000|2022-04-28 22:16:30|4256.11|4255.51|4256.99|4256.39|4256.99|4256.39|4255.99|4255.39|55
1651184200000|2022-04-28 22:16:40|4257.24|4256.64|4257.24|4256.64|4257.24|4256.64|4256.86|4256.26|80
1651184210000|2022-04-28 22:16:50|4257.74|4257.14|4256.99|4256.39|4257.74|4257.14|4256.99|4256.39|112
1651184220000|2022-04-28 22:17:00|4257.24|4256.64|4257.49|4256.89|4257.49|4256.89|4256.99|4256.39|33
1651184230000|2022-04-28 22:17:10|4257.24|4256.64|4257.36|4256.76|4257.36|4256.76|4257.24|4256.64|24
1651184240000|2022-04-28 22:17:20|4257.24|4256.64|4256.99|4256.39|4257.24|4256.64|4256.99|4256.39|44
1651184250000|2022-04-28 22:17:30|4256.49|4255.89|4256.74|4256.14|4256.74|4256.14|4256.49|4255.89|18
1651184260000|2022-04-28 22:17:40|4256.99|4256.39|4256.86|4256.26|4256.99|4256.39|4256.74|4256.14|32
1651184270000|2022-04-28 22:17:50|4256.74|4256.14|4256.49|4255.89|4256.99|4256.39|4256.49|4255.89|36
1651184280000|2022-04-28 22:18:00|4256.36|4255.76|4256.24|4255.64|4256.49|4255.89|4256.24|4255.64|22
1651184290000|2022-04-28 22:18:10|4256.11|4255.51|4255.99|4255.39|4256.11|4255.51|4255.99|4255.39|16
1651184300000|2022-04-28 22:18:20|||||||||18
1651184310000|2022-04-28 22:18:30|4255.74|4255.14|4255.49|4254.89|4255.74|4255.14|4255.49|4254.89|17
1651184320000|2022-04-28 22:18:40|4255.24|4254.64|4255.49|4254.89|4255.49|4254.89|4255.24|4254.64|37
1651184330000|2022-04-28 22:18:50|4255.36|4254.76|4255.24|4254.64|4255.49|4254.89|4255.24|4254.64|21
1651184340000|2022-04-28 22:19:00|4255.49|4254.89|4255.49|4254.89|4255.49|4254.89|4255.24|4254.64|29
1651184350000|2022-04-28 22:19:10|4255.36|4254.76|4255.99|4255.39|4256.24|4255.64|4255.36|4254.76|35
1651184360000|2022-04-28 22:19:20|4256.49|4255.89|4256.49|4255.89|4256.49|4255.89|4256.24|4255.64|83
1651184370000|2022-04-28 22:19:30|4256.36|4255.76|4256.24|4255.64|4256.49|4255.89|4256.24|4255.64|28
1651184380000|2022-04-28 22:19:40|4256.61|4256.01|4256.36|4255.76|4256.86|4256.26|4255.99|4255.39|182
1651184390000|2022-04-28 22:19:50|4256.49|4255.89|4255.86|4255.26|4256.49|4255.89|4255.86|4255.26|28
1651184400000|2022-04-28 22:20:00|4255.74|4255.14|4255.99|4255.39|4256.11|4255.51|4255.74|4255.14|7
1651184410000|2022-04-28 22:20:10|4256.11|4255.51|4257.74|4257.14|4257.74|4257.14|4256.11|4255.51|53
1651184420000|2022-04-28 22:20:20|4257.99|4257.39|4257.24|4256.64|4257.99|4257.39|4257.24|4256.64|54
1651184430000|2022-04-28 22:20:30|4257.36|4256.76|4258.99|4258.39|4258.99|4258.39|4257.24|4256.64|301
1651184440000|2022-04-28 22:20:40|4259.24|4258.64|4257.99|4257.39|4259.49|4258.89|4257.99|4257.39|84
1651184450000|2022-04-28 22:20:50|4258.11|4257.51|4258.24|4257.64|4258.49|4257.89|4257.99|4257.39|54
1651184460000|2022-04-28 22:21:00|4258.11|4257.51|4258.74|4258.14|4258.99|4258.39|4257.86|4257.26|51
1651184470000|2022-04-28 22:21:10|4258.99|4258.39|4257.99|4257.39|4258.99|4258.39|4257.99|4257.39|30
1651184480000|2022-04-28 22:21:20|4257.86|4257.26|4257.74|4257.14|4257.99|4257.39|4257.49|4256.89|26
1651184490000|2022-04-28 22:21:30|4257.86|4257.26|4257.49|4256.89|4257.99|4257.39|4257.49|4256.89|26
1651184500000|2022-04-28 22:21:40|4257.24|4256.64|4256.99|4256.39|4257.49|4256.89|4256.99|4256.39|26
1651184510000|2022-04-28 22:21:50|4257.24|4256.64|4256.99|4256.39|4257.24|4256.64|4256.99|4256.39|31
1651184520000|2022-04-28 22:22:00|4257.11|4256.51|4257.24|4256.64|4257.24|4256.64|4256.99|4256.39|10
1651184530000|2022-04-28 22:22:10|4257.49|4256.89|4257.49|4256.89|4257.49|4256.89|4257.24|4256.64|29
1651184540000|2022-04-28 22:22:20|4257.24|4256.64|4256.74|4256.14|4257.24|4256.64|4256.74|4256.14|19
1651184550000|2022-04-28 22:22:30|4256.86|4256.26|4256.74|4256.14|4256.86|4256.26|4256.74|4256.14|0
1651184560000|2022-04-28 22:22:40|4256.49|4255.89|4256.49|4255.89|4256.49|4255.89|4256.24|4255.64|31
1651184570000|2022-04-28 22:22:50|4256.74|4256.14|4256.49|4255.89|4256.74|4256.14|4256.49|4255.89|13
1651184580000|2022-04-28 22:23:00|||||||||6
1651184590000|2022-04-28 22:23:10|4256.24|4255.64|4256.24|4255.64|4256.49|4255.89|4256.24|4255.64|26
1651184600000|2022-04-28 22:23:20|4255.99|4255.39|4255.74|4255.14|4255.99|4255.39|4255.74|4255.14|52
1651184610000|2022-04-28 22:23:30|4255.49|4254.89|4255.74|4255.14|4255.99|4255.39|4255.49|4254.89|26
1651184620000|2022-04-28 22:23:40|4255.49|4254.89|4255.74|4255.14|4255.74|4255.14|4255.36|4254.76|29
1651184630000|2022-04-28 22:23:50|4255.24|4254.64|4255.49|4254.89|4255.49|4254.89|4255.24|4254.64|31
1651184640000|2022-04-28 22:24:00|4255.36|4254.76|4255.49|4254.89|4255.49|4254.89|4255.36|4254.76|27
1651184650000|2022-04-28 22:24:10|4255.36|4254.76|4255.49|4254.89|4255.49|4254.89|4255.36|4254.76|5
1651184660000|2022-04-28 22:24:20|4255.24|4254.64|4255.49|4254.89|4255.49|4254.89|4255.24|4254.64|8
1651184670000|2022-04-28 22:24:30|4255.24|4254.64|4254.99|4254.39|4255.24|4254.64|4254.99|4254.39|42
1651184680000|2022-04-28 22:24:40|4255.11|4254.51|4255.24|4254.64|4255.24|4254.64|4255.11|4254.51|20
1651184690000|2022-04-28 22:24:50|4255.49|4254.89|4255.74|4255.14|4255.74|4255.14|4255.49|4254.89|14
1651184700000|2022-04-28 22:25:00|4255.99|4255.39|4255.99|4255.39|4256.36|4255.76|4255.99|4255.39|74
1651184710000|2022-04-28 22:25:10|4256.11|4255.51|4255.24|4254.64|4256.24|4255.64|4255.24|4254.64|31
1651184720000|2022-04-28 22:25:20|||||||||3
1651184730000|2022-04-28 22:25:30|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|16
1651184740000|2022-04-28 22:25:40|4255.24|4254.64|4254.74|4254.14|4255.24|4254.64|4254.74|4254.14|18
1651184750000|2022-04-28 22:25:50|4254.61|4254.01|4254.24|4253.64|4254.61|4254.01|4254.24|4253.64|129
1651184760000|2022-04-28 22:26:00|4254.49|4253.89|4255.24|4254.64|4255.24|4254.64|4254.49|4253.89|26
1651184770000|2022-04-28 22:26:10|4255.11|4254.51|4254.99|4254.39|4255.11|4254.51|4254.99|4254.39|26
1651184780000|2022-04-28 22:26:20|4252.99|4252.39|4252.49|4251.89|4253.24|4252.64|4252.24|4251.64|287
1651184790000|2022-04-28 22:26:30|4252.36|4251.76|4252.74|4252.14|4252.74|4252.14|4251.99|4251.39|78
1651184800000|2022-04-28 22:26:40|4252.61|4252.01|4253.24|4252.64|4253.24|4252.64|4252.49|4251.89|33
1651184810000|2022-04-28 22:26:50|4253.11|4252.51|4252.49|4251.89|4253.24|4252.64|4252.49|4251.89|39
1651184820000|2022-04-28 22:27:00|4252.24|4251.64|4252.24|4251.64|4252.49|4251.89|4252.24|4251.64|17
1651184830000|2022-04-28 22:27:10|4252.36|4251.76|4252.49|4251.89|4252.49|4251.89|4252.24|4251.64|29
1651184840000|2022-04-28 22:27:20|4252.74|4252.14|4253.99|4253.39|4254.49|4253.89|4252.74|4252.14|97
1651184850000|2022-04-28 22:27:30|4254.11|4253.51|4254.86|4254.26|4254.99|4254.39|4253.99|4253.39|44
1651184860000|2022-04-28 22:27:40|4254.74|4254.14|4254.99|4254.39|4255.36|4254.76|4254.74|4254.14|57
1651184870000|2022-04-28 22:27:50|4255.24|4254.64|4255.49|4254.89|4255.74|4255.14|4255.24|4254.64|18
1651184880000|2022-04-28 22:28:00|4255.24|4254.64|4254.24|4253.64|4255.24|4254.64|4254.24|4253.64|64
1651184890000|2022-04-28 22:28:10|4254.49|4253.89|4254.24|4253.64|4254.86|4254.26|4254.24|4253.64|38
1651184900000|2022-04-28 22:28:20|4254.49|4253.89|4254.24|4253.64|4254.74|4254.14|4254.24|4253.64|29
1651184910000|2022-04-28 22:28:30|4254.49|4253.89|4254.74|4254.14|4254.74|4254.14|4254.49|4253.89|4
1651184920000|2022-04-28 22:28:40|4254.61|4254.01|4254.49|4253.89|4254.74|4254.14|4254.36|4253.76|50
1651184930000|2022-04-28 22:28:50|4255.74|4255.14|4254.99|4254.39|4255.86|4255.26|4254.99|4254.39|99
1651184940000|2022-04-28 22:29:00|4255.24|4254.64|4255.36|4254.76|4255.36|4254.76|4255.24|4254.64|7
1651184950000|2022-04-28 22:29:10|4255.24|4254.64|4254.99|4254.39|4255.49|4254.89|4254.99|4254.39|6
1651184960000|2022-04-28 22:29:20|4254.74|4254.14|4254.99|4254.39|4254.99|4254.39|4254.49|4253.89|27
1651184970000|2022-04-28 22:29:30|4255.11|4254.51|4255.11|4254.51|4255.11|4254.51|4254.99|4254.39|11
1651184980000|2022-04-28 22:29:40|4255.24|4254.64|4255.24|4254.64|4255.49|4254.89|4254.99|4254.39|47
1651184990000|2022-04-28 22:29:50|4255.11|4254.51|4254.24|4253.64|4255.24|4254.64|4254.24|4253.64|167
1651185000000|2022-04-28 22:30:00|4254.11|4253.51|4254.36|4253.76|4254.49|4253.89|4253.99|4253.39|42
1651185010000|2022-04-28 22:30:10|4254.24|4253.64|4255.74|4255.14|4255.74|4255.14|4254.24|4253.64|50
1651185020000|2022-04-28 22:30:20|4255.99|4255.39|4255.49|4254.89|4255.99|4255.39|4255.24|4254.64|28
1651185030000|2022-04-28 22:30:30|4255.36|4254.76|4255.74|4255.14|4255.74|4255.14|4255.36|4254.76|13
1651185040000|2022-04-28 22:30:40|4255.99|4255.39|4255.99|4255.39|4255.99|4255.39|4255.99|4255.39|3
1651185050000|2022-04-28 22:30:50|4256.24|4255.64|4256.86|4256.26|4256.99|4256.39|4256.11|4255.51|49
1651185060000|2022-04-28 22:31:00|4256.99|4256.39|4256.99|4256.39|4256.99|4256.39|4256.74|4256.14|39
1651185070000|2022-04-28 22:31:10|4257.49|4256.89|4257.74|4257.14|4257.74|4257.14|4257.49|4256.89|30
1651185080000|2022-04-28 22:31:20|4257.99|4257.39|4257.74|4257.14|4257.99|4257.39|4257.49|4256.89|80
1651185090000|2022-04-28 22:31:30|4257.49|4256.89|4256.49|4255.89|4257.49|4256.89|4256.49|4255.89|56
1651185100000|2022-04-28 22:31:40|4256.24|4255.64|4256.24|4255.64|4256.24|4255.64|4255.99|4255.39|33
1651185110000|2022-04-28 22:31:50|4256.49|4255.89|4256.49|4255.89|4256.61|4256.01|4256.49|4255.89|46
1651185120000|2022-04-28 22:32:00|4256.36|4255.76|4256.24|4255.64|4256.49|4255.89|4256.24|4255.64|9
1651185130000|2022-04-28 22:32:10|4256.36|4255.76|4256.99|4256.39|4256.99|4256.39|4256.36|4255.76|28
1651185140000|2022-04-28 22:32:20|4256.86|4256.26|4256.49|4255.89|4256.86|4256.26|4256.49|4255.89|28
1651185150000|2022-04-28 22:32:30|4256.36|4255.76|4256.49|4255.89|4256.49|4255.89|4256.11|4255.51|25
1651185160000|2022-04-28 22:32:40|4256.36|4255.76|4256.49|4255.89|4256.49|4255.89|4256.24|4255.64|15
1651185170000|2022-04-28 22:32:50|4256.36|4255.76|4256.99|4256.39|4256.99|4256.39|4256.24|4255.64|33
1651185180000|2022-04-28 22:33:00|4256.86|4256.26|4256.74|4256.14|4256.86|4256.26|4256.61|4256.01|9
1651185190000|2022-04-28 22:33:10|4256.61|4256.01|4256.74|4256.14|4256.86|4256.26|4256.36|4255.76|32
1651185200000|2022-04-28 22:33:20|4256.86|4256.26|4257.24|4256.64|4257.24|4256.64|4256.74|4256.14|35
1651185210000|2022-04-28 22:33:30|4257.49|4256.89|4257.74|4257.14|4257.74|4257.14|4257.49|4256.89|14
1651185220000|2022-04-28 22:33:40|4257.49|4256.89|4257.74|4257.14|4257.74|4257.14|4257.49|4256.89|20
1651185230000|2022-04-28 22:33:50|4257.61|4257.01|4257.49|4256.89|4257.74|4257.14|4257.36|4256.76|16
1651185240000|2022-04-28 22:34:00|4257.99|4257.39|4257.99|4257.39|4257.99|4257.39|4257.74|4257.14|56
1651185250000|2022-04-28 22:34:10|4257.74|4257.14|4257.24|4256.64|4257.74|4257.14|4256.99|4256.39|42
1651185260000|2022-04-28 22:34:20|4257.36|4256.76|4257.24|4256.64|4257.49|4256.89|4257.24|4256.64|15
1651185270000|2022-04-28 22:34:30|4257.36|4256.76|4257.36|4256.76|4257.49|4256.89|4257.24|4256.64|21
1651185280000|2022-04-28 22:34:40|4257.49|4256.89|4256.49|4255.89|4257.49|4256.89|4256.49|4255.89|13
1651185290000|2022-04-28 22:34:50|4256.24|4255.64|4255.99|4255.39|4256.24|4255.64|4255.61|4255.01|42
1651185300000|2022-04-28 22:35:00|4255.74|4255.14|4254.99|4254.39|4255.99|4255.39|4254.99|4254.39|44
1651185310000|2022-04-28 22:35:10|4254.86|4254.26|4254.86|4254.26|4254.99|4254.39|4254.86|4254.26|20
1651185320000|2022-04-28 22:35:20|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|4254.74|4254.14|21
1651185330000|2022-04-28 22:35:30|4254.86|4254.26|4254.99|4254.39|4254.99|4254.39|4254.86|4254.26|4
1651185340000|2022-04-28 22:35:40|4254.86|4254.26|4254.49|4253.89|4254.86|4254.26|4254.49|4253.89|12
1651185350000|2022-04-28 22:35:50|4254.24|4253.64|4253.99|4253.39|4254.24|4253.64|4253.74|4253.14|69
1651185360000|2022-04-28 22:36:00|4254.24|4253.64|4253.74|4253.14|4254.24|4253.64|4253.74|4253.14|44
1651185370000|2022-04-28 22:36:10|4253.99|4253.39|4253.99|4253.39|4254.24|4253.64|4253.99|4253.39|23
1651185380000|2022-04-28 22:36:20|4254.11|4253.51|4254.24|4253.64|4254.24|4253.64|4254.11|4253.51|16
1651185390000|2022-04-28 22:36:30|4254.36|4253.76|4254.74|4254.14|4254.74|4254.14|4254.36|4253.76|31
1651185400000|2022-04-28 22:36:40|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|7
1651185410000|2022-04-28 22:36:50|||||||||13
1651185420000|2022-04-28 22:37:00|4254.86|4254.26|4254.99|4254.39|4254.99|4254.39|4254.74|4254.14|12
1651185430000|2022-04-28 22:37:10|4254.86|4254.26|4254.74|4254.14|4254.86|4254.26|4254.74|4254.14|5
1651185440000|2022-04-28 22:37:20|4254.86|4254.26|4254.99|4254.39|4254.99|4254.39|4254.86|4254.26|36
1651185450000|2022-04-28 22:37:30|4254.74|4254.14|4254.49|4253.89|4254.74|4254.14|4254.49|4253.89|16
1651185460000|2022-04-28 22:37:40|4254.24|4253.64|4253.99|4253.39|4254.24|4253.64|4253.99|4253.39|11
1651185470000|2022-04-28 22:37:50|4253.86|4253.26|4254.24|4253.64|4254.24|4253.64|4253.74|4253.14|54
1651185480000|2022-04-28 22:38:00|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|34
1651185490000|2022-04-28 22:38:10|4255.49|4254.89|4255.49|4254.89|4255.49|4254.89|4255.49|4254.89|16
1651185500000|2022-04-28 22:38:20|||||||||1
1651185510000|2022-04-28 22:38:30|4255.24|4254.64|4254.61|4254.01|4255.24|4254.64|4254.61|4254.01|17
1651185520000|2022-04-28 22:38:40|4254.74|4254.14|4254.74|4254.14|4254.74|4254.14|4254.61|4254.01|3
1651185530000|2022-04-28 22:38:50|||||||||4
1651185540000|2022-04-28 22:39:00|||||||||15
1651185550000|2022-04-28 22:39:10|4254.49|4253.89|4254.49|4253.89|4254.49|4253.89|4254.49|4253.89|7
1651185560000|2022-04-28 22:39:20|4254.61|4254.01|4254.74|4254.14|4254.86|4254.26|4254.61|4254.01|14
1651185570000|2022-04-28 22:39:30|4254.99|4254.39|4254.99|4254.39|4254.99|4254.39|4254.86|4254.26|10
1651185580000|2022-04-28 22:39:40|4254.74|4254.14|4254.74|4254.14|4254.86|4254.26|4254.74|4254.14|3
1651185590000|2022-04-28 22:39:50|4254.24|4253.64|4253.99|4253.39|4254.24|4253.64|4253.99|4253.39|17
1651185600000|2022-04-28 22:40:00|4253.86|4253.26|4254.49|4253.89|4254.49|4253.89|4253.74|4253.14|49
1651185610000|2022-04-28 22:40:10|4254.24|4253.64|4253.99|4253.39|4254.24|4253.64|4253.99|4253.39|5
1651185620000|2022-04-28 22:40:20|4253.74|4253.14|4253.74|4253.14|4253.86|4253.26|4253.74|4253.14|12
1651185630000|2022-04-28 22:40:30|4253.99|4253.39|4253.99|4253.39|4253.99|4253.39|4253.99|4253.39|24
1651185640000|2022-04-28 22:40:40|4253.86|4253.26|4253.74|4253.14|4253.86|4253.26|4253.74|4253.14|2
1651185650000|2022-04-28 22:40:50|4253.49|4252.89|4253.86|4253.26|4254.24|4253.64|4253.49|4252.89|45
1651185660000|2022-04-28 22:41:00|4253.74|4253.14|4253.49|4252.89|4253.74|4253.14|4253.49|4252.89|3
1651185670000|2022-04-28 22:41:10|||||||||3
1651185680000|2022-04-28 22:41:20|||||||||13
1651185690000|2022-04-28 22:41:30|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|51
1651185700000|2022-04-28 22:41:40|4252.86|4252.26|4251.74|4251.14|4252.86|4252.26|4251.74|4251.14|109
1651185710000|2022-04-28 22:41:50|4251.61|4251.01|4251.49|4250.89|4251.74|4251.14|4251.49|4250.89|84
1651185720000|2022-04-28 22:42:00|4251.74|4251.14|4251.49|4250.89|4251.74|4251.14|4251.49|4250.89|41
1651185730000|2022-04-28 22:42:10|4251.74|4251.14|4251.49|4250.89|4251.74|4251.14|4251.24|4250.64|71
1651185740000|2022-04-28 22:42:20|4251.36|4250.76|4250.74|4250.14|4251.36|4250.76|4250.74|4250.14|58
1651185750000|2022-04-28 22:42:30|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|111
1651185760000|2022-04-28 22:42:40|4250.61|4250.01|4250.24|4249.64|4250.74|4250.14|4250.24|4249.64|78
1651185770000|2022-04-28 22:42:50|4249.99|4249.39|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|69
1651185780000|2022-04-28 22:43:00|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.49|4248.89|144
1651185790000|2022-04-28 22:43:10|4249.49|4248.89|4249.49|4248.89|4249.74|4249.14|4249.24|4248.64|167
1651185800000|2022-04-28 22:43:20|4249.74|4249.14|4249.49|4248.89|4249.74|4249.14|4249.49|4248.89|45
1651185810000|2022-04-28 22:43:30|4249.74|4249.14|4249.74|4249.14|4249.99|4249.39|4249.61|4249.01|109
1651185820000|2022-04-28 22:43:40|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|8
1651185830000|2022-04-28 22:43:50|4249.99|4249.39|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|18
1651185840000|2022-04-28 22:44:00|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|19
1651185850000|2022-04-28 22:44:10|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|11
1651185860000|2022-04-28 22:44:20|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|18
1651185870000|2022-04-28 22:44:30|4249.24|4248.64|4249.49|4248.89|4249.49|4248.89|4249.24|4248.64|30
1651185880000|2022-04-28 22:44:40|4249.74|4249.14|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|42
1651185890000|2022-04-28 22:44:50|4250.24|4249.64|4250.74|4250.14|4250.74|4250.14|4249.99|4249.39|75
1651185900000|2022-04-28 22:45:00|4250.24|4249.64|4249.24|4248.64|4250.24|4249.64|4249.24|4248.64|66
1651185910000|2022-04-28 22:45:10|4249.49|4248.89|4249.24|4248.64|4249.49|4248.89|4249.24|4248.64|22
1651185920000|2022-04-28 22:45:20|4249.11|4248.51|4249.74|4249.14|4249.74|4249.14|4249.11|4248.51|19
1651185930000|2022-04-28 22:45:30|4249.86|4249.26|4249.99|4249.39|4249.99|4249.39|4249.86|4249.26|12
1651185940000|2022-04-28 22:45:40|4250.24|4249.64|4250.74|4250.14|4250.74|4250.14|4250.24|4249.64|57
1651185950000|2022-04-28 22:45:50|4250.86|4250.26|4250.99|4250.39|4251.24|4250.64|4250.86|4250.26|64
1651185960000|2022-04-28 22:46:00|4250.86|4250.26|4250.24|4249.64|4250.86|4250.26|4250.24|4249.64|25
1651185970000|2022-04-28 22:46:10|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4250.11|4249.51|15
1651185980000|2022-04-28 22:46:20|4249.99|4249.39|4250.49|4249.89|4250.49|4249.89|4249.99|4249.39|23
1651185990000|2022-04-28 22:46:30|4250.36|4249.76|4250.74|4250.14|4250.74|4250.14|4250.24|4249.64|20
1651186000000|2022-04-28 22:46:40|4250.86|4250.26|4250.99|4250.39|4251.11|4250.51|4250.86|4250.26|27
1651186010000|2022-04-28 22:46:50|4251.11|4250.51|4250.99|4250.39|4251.24|4250.64|4250.99|4250.39|3
1651186020000|2022-04-28 22:47:00|4250.86|4250.26|4250.99|4250.39|4250.99|4250.39|4250.86|4250.26|9
1651186030000|2022-04-28 22:47:10|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|8
1651186040000|2022-04-28 22:47:20|4250.86|4250.26|4250.99|4250.39|4251.24|4250.64|4250.86|4250.26|18
1651186050000|2022-04-28 22:47:30|4250.61|4250.01|4250.74|4250.14|4250.74|4250.14|4250.61|4250.01|4
1651186060000|2022-04-28 22:47:40|4250.86|4250.26|4250.86|4250.26|4250.99|4250.39|4250.86|4250.26|7
1651186070000|2022-04-28 22:47:50|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4
1651186080000|2022-04-28 22:48:00|4250.24|4249.64|4249.99|4249.39|4250.24|4249.64|4249.86|4249.26|40
1651186090000|2022-04-28 22:48:10|4249.86|4249.26|4250.24|4249.64|4250.24|4249.64|4249.86|4249.26|11
1651186100000|2022-04-28 22:48:20|4250.11|4249.51|4250.99|4250.39|4250.99|4250.39|4250.11|4249.51|17
1651186110000|2022-04-28 22:48:30|4251.24|4250.64|4251.49|4250.89|4251.74|4251.14|4251.24|4250.64|49
1651186120000|2022-04-28 22:48:40|4251.24|4250.64|4251.24|4250.64|4251.36|4250.76|4251.24|4250.64|20
1651186130000|2022-04-28 22:48:50|4251.36|4250.76|4251.49|4250.89|4251.49|4250.89|4251.24|4250.64|1
1651186140000|2022-04-28 22:49:00|4251.24|4250.64|4250.99|4250.39|4251.49|4250.89|4250.99|4250.39|16
1651186150000|2022-04-28 22:49:10|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|12
1651186160000|2022-04-28 22:49:20|4250.86|4250.26|4250.86|4250.26|4250.86|4250.26|4250.86|4250.26|12
1651186170000|2022-04-28 22:49:30|4250.74|4250.14|4250.24|4249.64|4250.74|4250.14|4250.24|4249.64|15
1651186180000|2022-04-28 22:49:40|4250.36|4249.76|4250.36|4249.76|4250.49|4249.89|4250.24|4249.64|15
1651186190000|2022-04-28 22:49:50|4250.24|4249.64|4249.99|4249.39|4250.24|4249.64|4249.99|4249.39|10
1651186200000|2022-04-28 22:50:00|4249.86|4249.26|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|29
1651186210000|2022-04-28 22:50:10|4249.61|4249.01|4249.99|4249.39|4249.99|4249.39|4249.61|4249.01|19
1651186220000|2022-04-28 22:50:20|4249.86|4249.26|4248.99|4248.39|4249.86|4249.26|4248.99|4248.39|34
1651186230000|2022-04-28 22:50:30|||||||||30
1651186240000|2022-04-28 22:50:40|4248.86|4248.26|4248.99|4248.39|4248.99|4248.39|4248.86|4248.26|8
1651186250000|2022-04-28 22:50:50|4248.86|4248.26|4248.74|4248.14|4248.99|4248.39|4248.74|4248.14|18
1651186260000|2022-04-28 22:51:00|4248.49|4247.89|4248.49|4247.89|4248.49|4247.89|4248.49|4247.89|18
1651186270000|2022-04-28 22:51:10|4248.24|4247.64|4248.61|4248.01|4248.61|4248.01|4248.24|4247.64|34
1651186280000|2022-04-28 22:51:20|4248.49|4247.89|4249.24|4248.64|4249.24|4248.64|4248.49|4247.89|21
1651186290000|2022-04-28 22:51:30|4249.74|4249.14|4249.49|4248.89|4249.74|4249.14|4249.36|4248.76|30
1651186300000|2022-04-28 22:51:40|4249.74|4249.14|4249.99|4249.39|4250.24|4249.64|4249.74|4249.14|36
1651186310000|2022-04-28 22:51:50|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|17
1651186320000|2022-04-28 22:52:00|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|15
1651186330000|2022-04-28 22:52:10|4249.61|4249.01|4249.24|4248.64|4249.61|4249.01|4249.11|4248.51|14
1651186340000|2022-04-28 22:52:20|4248.99|4248.39|4248.99|4248.39|4248.99|4248.39|4248.99|4248.39|23
1651186350000|2022-04-28 22:52:30|||||||||8
1651186360000|2022-04-28 22:52:40|4249.24|4248.64|4249.49|4248.89|4249.74|4249.14|4249.24|4248.64|35
1651186370000|2022-04-28 22:52:50|4249.24|4248.64|4249.49|4248.89|4249.49|4248.89|4249.24|4248.64|24
1651186380000|2022-04-28 22:53:00|4249.74|4249.14|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|23
1651186390000|2022-04-28 22:53:10|4249.61|4249.01|4249.99|4249.39|4249.99|4249.39|4249.61|4249.01|3
1651186400000|2022-04-28 22:53:20|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|30
1651186410000|2022-04-28 22:53:30|4249.49|4248.89|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|5
1651186420000|2022-04-28 22:53:40|4249.49|4248.89|4249.49|4248.89|4249.74|4249.14|4249.36|4248.76|24
1651186430000|2022-04-28 22:53:50|4249.36|4248.76|4249.24|4248.64|4249.36|4248.76|4249.24|4248.64|3
1651186440000|2022-04-28 22:54:00|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|22
1651186450000|2022-04-28 22:54:10|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|4248.99|4248.39|27
1651186460000|2022-04-28 22:54:20|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|21
1651186470000|2022-04-28 22:54:30|4249.24|4248.64|4249.24|4248.64|4249.36|4248.76|4249.24|4248.64|9
1651186480000|2022-04-28 22:54:40|4249.11|4248.51|4249.24|4248.64|4249.24|4248.64|4249.11|4248.51|3
1651186490000|2022-04-28 22:54:50|4249.11|4248.51|4249.11|4248.51|4249.11|4248.51|4248.99|4248.39|4
1651186500000|2022-04-28 22:55:00|4249.24|4248.64|4248.99|4248.39|4249.24|4248.64|4248.86|4248.26|23
1651186510000|2022-04-28 22:55:10|4249.11|4248.51|4249.24|4248.64|4249.24|4248.64|4249.11|4248.51|3
1651186520000|2022-04-28 22:55:20|4248.99|4248.39|4249.24|4248.64|4249.24|4248.64|4248.99|4248.39|11
1651186530000|2022-04-28 22:55:30|4249.49|4248.89|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|19
1651186540000|2022-04-28 22:55:40|4250.24|4249.64|4249.99|4249.39|4250.24|4249.64|4249.99|4249.39|18
1651186550000|2022-04-28 22:55:50|4250.36|4249.76|4250.24|4249.64|4250.36|4249.76|4250.24|4249.64|6
1651186560000|2022-04-28 22:56:00|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|8
1651186570000|2022-04-28 22:56:10|4250.61|4250.01|4250.74|4250.14|4250.99|4250.39|4250.61|4250.01|22
1651186580000|2022-04-28 22:56:20|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|7
1651186590000|2022-04-28 22:56:30|4250.61|4250.01|4250.61|4250.01|4250.61|4250.01|4250.49|4249.89|10
1651186600000|2022-04-28 22:56:40|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|1
1651186610000|2022-04-28 22:56:50|4250.99|4250.39|4251.24|4250.64|4251.24|4250.64|4250.99|4250.39|14
1651186620000|2022-04-28 22:57:00|4251.36|4250.76|4250.49|4249.89|4251.36|4250.76|4250.49|4249.89|20
1651186630000|2022-04-28 22:57:10|4250.61|4250.01|4250.49|4249.89|4250.74|4250.14|4250.49|4249.89|5
1651186640000|2022-04-28 22:57:20|||||||||1
1651186650000|2022-04-28 22:57:30|||||||||2
1651186660000|2022-04-28 22:57:40|4250.24|4249.64|4250.36|4249.76|4250.36|4249.76|4249.99|4249.39|32
1651186670000|2022-04-28 22:57:50|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|0
1651186680000|2022-04-28 22:58:00|4250.11|4249.51|4250.49|4249.89|4250.49|4249.89|4250.11|4249.51|5
1651186690000|2022-04-28 22:58:10|4250.74|4250.14|4250.49|4249.89|4250.74|4250.14|4250.49|4249.89|21
1651186700000|2022-04-28 22:58:20|4250.36|4249.76|4250.61|4250.01|4250.61|4250.01|4250.36|4249.76|9
1651186710000|2022-04-28 22:58:30|4250.74|4250.14|4250.49|4249.89|4250.74|4250.14|4250.36|4249.76|3
1651186720000|2022-04-28 22:58:40|4250.61|4250.01|4250.49|4249.89|4250.74|4250.14|4250.49|4249.89|4
1651186730000|2022-04-28 22:58:50|||||||||1
1651186740000|2022-04-28 22:59:00|4250.61|4250.01|4250.74|4250.14|4250.74|4250.14|4250.61|4250.01|12
1651186750000|2022-04-28 22:59:10|4250.61|4250.01|4250.61|4250.01|4250.74|4250.14|4250.49|4249.89|4
1651186760000|2022-04-28 22:59:20|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|15
1651186770000|2022-04-28 22:59:30|4250.86|4250.26|4250.99|4250.39|4250.99|4250.39|4250.86|4250.26|4
1651186780000|2022-04-28 22:59:40|||||||||5
1651186800000|2022-04-28 23:00:00|4251.24|4250.64|4251.24|4250.64|4251.24|4250.64|4250.99|4250.39|38
1651186810000|2022-04-28 23:00:10|4251.11|4250.51|4250.74|4250.14|4251.11|4250.51|4250.74|4250.14|24
1651186820000|2022-04-28 23:00:20|4250.86|4250.26|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|22
1651186830000|2022-04-28 23:00:30|4250.86|4250.26|4250.74|4250.14|4250.86|4250.26|4250.74|4250.14|1
1651186850000|2022-04-28 23:00:50|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|3
1651186860000|2022-04-28 23:01:00|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4250.11|4249.51|18
1651186870000|2022-04-28 23:01:10|4250.36|4249.76|4250.24|4249.64|4250.49|4249.89|4250.11|4249.51|17
1651186880000|2022-04-28 23:01:20|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|11
1651186890000|2022-04-28 23:01:30|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4250.11|4249.51|25
1651186900000|2022-04-28 23:01:40|4250.11|4249.51|4249.99|4249.39|4250.11|4249.51|4249.99|4249.39|24
1651186910000|2022-04-28 23:01:50|4249.86|4249.26|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|4
1651186920000|2022-04-28 23:02:00|4249.49|4248.89|4249.24|4248.64|4249.61|4249.01|4249.24|4248.64|23
1651186930000|2022-04-28 23:02:10|4249.49|4248.89|4249.74|4249.14|4249.74|4249.14|4249.49|4248.89|41
1651186940000|2022-04-28 23:02:20|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|19
1651186950000|2022-04-28 23:02:30|4249.24|4248.64|4248.99|4248.39|4249.24|4248.64|4248.99|4248.39|20
1651186960000|2022-04-28 23:02:40|4249.24|4248.64|4248.74|4248.14|4249.24|4248.64|4248.74|4248.14|47
1651186970000|2022-04-28 23:02:50|4248.99|4248.39|4248.99|4248.39|4248.99|4248.39|4248.86|4248.26|19
1651186980000|2022-04-28 23:03:00|4249.24|4248.64|4248.99|4248.39|4249.24|4248.64|4248.74|4248.14|36
1651186990000|2022-04-28 23:03:10|4248.86|4248.26|4248.74|4248.14|4248.99|4248.39|4248.49|4247.89|42
1651187000000|2022-04-28 23:03:20|4248.99|4248.39|4249.24|4248.64|4249.24|4248.64|4248.99|4248.39|31
1651187010000|2022-04-28 23:03:30|4249.49|4248.89|4249.49|4248.89|4249.74|4249.14|4249.24|4248.64|19
1651187020000|2022-04-28 23:03:40|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|0
1651187030000|2022-04-28 23:03:50|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|8
1651187040000|2022-04-28 23:04:00|4249.36|4248.76|4249.49|4248.89|4249.49|4248.89|4249.24|4248.64|20
1651187050000|2022-04-28 23:04:10|||||||||16
1651187060000|2022-04-28 23:04:20|4249.61|4249.01|4249.99|4249.39|4249.99|4249.39|4249.61|4249.01|9
1651187070000|2022-04-28 23:04:30|4250.11|4249.51|4249.99|4249.39|4250.11|4249.51|4249.86|4249.26|23
1651187080000|2022-04-28 23:04:40|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|0
1651187090000|2022-04-28 23:04:50|4249.49|4248.89|4249.49|4248.89|4249.61|4249.01|4249.49|4248.89|10
1651187100000|2022-04-28 23:05:00|4249.24|4248.64|4248.99|4248.39|4249.24|4248.64|4248.99|4248.39|19
1651187110000|2022-04-28 23:05:10|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|8
1651187120000|2022-04-28 23:05:20|||||||||4
1651187130000|2022-04-28 23:05:30|4248.86|4248.26|4248.86|4248.26|4248.86|4248.26|4248.61|4248.01|42
1651187140000|2022-04-28 23:05:40|4248.74|4248.14|4248.99|4248.39|4248.99|4248.39|4248.74|4248.14|1
1651187150000|2022-04-28 23:05:50|4248.86|4248.26|4248.74|4248.14|4248.86|4248.26|4248.74|4248.14|2
1651187160000|2022-04-28 23:06:00|4248.86|4248.26|4248.74|4248.14|4248.99|4248.39|4248.74|4248.14|5
1651187170000|2022-04-28 23:06:10|4248.99|4248.39|4248.99|4248.39|4248.99|4248.39|4248.99|4248.39|6
1651187180000|2022-04-28 23:06:20|||||||||3
1651187190000|2022-04-28 23:06:30|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|11
1651187200000|2022-04-28 23:06:40|4249.49|4248.89|4249.24|4248.64|4249.49|4248.89|4249.24|4248.64|21
1651187210000|2022-04-28 23:06:50|4249.36|4248.76|4249.49|4248.89|4249.49|4248.89|4249.36|4248.76|8
1651187220000|2022-04-28 23:07:00|4249.36|4248.76|4249.24|4248.64|4249.36|4248.76|4249.11|4248.51|20
1651187250000|2022-04-28 23:07:30|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|22
1651187260000|2022-04-28 23:07:40|4249.74|4249.14|4249.61|4249.01|4249.74|4249.14|4249.61|4249.01|4
1651187270000|2022-04-28 23:07:50|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|5
1651187280000|2022-04-28 23:08:00|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|15
1651187290000|2022-04-28 23:08:10|||||||||3
1651187310000|2022-04-28 23:08:30|4249.36|4248.76|4249.49|4248.89|4249.49|4248.89|4249.36|4248.76|0
1651187320000|2022-04-28 23:08:40|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.49|4248.89|4
1651187330000|2022-04-28 23:08:50|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|7
1651187340000|2022-04-28 23:09:00|4249.86|4249.26|4249.24|4248.64|4249.86|4249.26|4249.24|4248.64|16
1651187350000|2022-04-28 23:09:10|4249.36|4248.76|4249.36|4248.76|4249.36|4248.76|4249.36|4248.76|3
1651187360000|2022-04-28 23:09:20|4249.61|4249.01|4249.61|4249.01|4249.61|4249.01|4249.61|4249.01|0
1651187370000|2022-04-28 23:09:30|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|0
1651187380000|2022-04-28 23:09:40|4249.74|4249.14|4249.49|4248.89|4249.74|4249.14|4249.49|4248.89|7
1651187390000|2022-04-28 23:09:50|4249.61|4249.01|4250.24|4249.64|4250.24|4249.64|4249.61|4249.01|27
1651187400000|2022-04-28 23:10:00|4250.11|4249.51|4250.11|4249.51|4250.24|4249.64|4249.99|4249.39|38
1651187410000|2022-04-28 23:10:10|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|6
1651187420000|2022-04-28 23:10:20|4250.11|4249.51|4249.49|4248.89|4250.11|4249.51|4249.49|4248.89|22
1651187430000|2022-04-28 23:10:30|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|5
1651187440000|2022-04-28 23:10:40|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|2
1651187450000|2022-04-28 23:10:50|||||||||13
1651187460000|2022-04-28 23:11:00|4249.86|4249.26|4250.24|4249.64|4250.24|4249.64|4249.74|4249.14|5
1651187480000|2022-04-28 23:11:20|4250.36|4249.76|4250.24|4249.64|4250.36|4249.76|4250.24|4249.64|17
1651187490000|2022-04-28 23:11:30|4250.49|4249.89|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|15
1651187500000|2022-04-28 23:11:40|4250.36|4249.76|4250.24|4249.64|4250.36|4249.76|4249.99|4249.39|14
1651187510000|2022-04-28 23:11:50|4250.11|4249.51|4250.11|4249.51|4250.24|4249.64|4249.99|4249.39|19
1651187520000|2022-04-28 23:12:00|4250.24|4249.64|4250.11|4249.51|4250.24|4249.64|4250.11|4249.51|0
1651187530000|2022-04-28 23:12:10|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|19
1651187540000|2022-04-28 23:12:20|4250.11|4249.51|4250.11|4249.51|4250.11|4249.51|4250.11|4249.51|3
1651187550000|2022-04-28 23:12:30|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|1
1651187560000|2022-04-28 23:12:40|4249.49|4248.89|4249.74|4249.14|4249.74|4249.14|4249.49|4248.89|18
1651187570000|2022-04-28 23:12:50|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|4
1651187580000|2022-04-28 23:13:00|4249.61|4249.01|4249.61|4249.01|4249.74|4249.14|4249.61|4249.01|8
1651187590000|2022-04-28 23:13:10|4249.74|4249.14|4249.74|4249.14|4249.86|4249.26|4249.74|4249.14|1
1651187600000|2022-04-28 23:13:20|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|14
1651187610000|2022-04-28 23:13:30|4249.49|4248.89|4249.61|4249.01|4249.61|4249.01|4249.49|4248.89|6
1651187620000|2022-04-28 23:13:40|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|2
1651187630000|2022-04-28 23:13:50|4249.86|4249.26|4249.86|4249.26|4249.86|4249.26|4249.86|4249.26|1
1651187640000|2022-04-28 23:14:00|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|44
1651187650000|2022-04-28 23:14:10|4250.24|4249.64|4250.24|4249.64|4250.36|4249.76|4250.24|4249.64|19
1651187660000|2022-04-28 23:14:20|4250.49|4249.89|4250.99|4250.39|4251.24|4250.64|4250.49|4249.89|70
1651187670000|2022-04-28 23:14:30|4250.49|4249.89|4249.61|4249.01|4250.49|4249.89|4249.49|4248.89|73
1651187680000|2022-04-28 23:14:40|4249.74|4249.14|4250.99|4250.39|4250.99|4250.39|4249.74|4249.14|66
1651187690000|2022-04-28 23:14:50|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|44
1651187700000|2022-04-28 23:15:00|4250.11|4249.51|4249.24|4248.64|4250.11|4249.51|4249.24|4248.64|29
1651187710000|2022-04-28 23:15:10|4249.36|4248.76|4249.49|4248.89|4249.61|4249.01|4249.36|4248.76|20
1651187720000|2022-04-28 23:15:20|4249.61|4249.01|4249.49|4248.89|4249.61|4249.01|4249.49|4248.89|0
1651187730000|2022-04-28 23:15:30|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|5
1651187740000|2022-04-28 23:15:40|4249.49|4248.89|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|24
1651187750000|2022-04-28 23:15:50|4249.86|4249.26|4249.61|4249.01|4249.86|4249.26|4249.61|4249.01|9
1651187760000|2022-04-28 23:16:00|4249.49|4248.89|4249.86|4249.26|4249.99|4249.39|4249.49|4248.89|24
1651187770000|2022-04-28 23:16:10|4249.99|4249.39|4249.99|4249.39|4250.11|4249.51|4249.99|4249.39|0
1651187780000|2022-04-28 23:16:20|4249.86|4249.26|4249.74|4249.14|4249.86|4249.26|4249.74|4249.14|2
1651187790000|2022-04-28 23:16:30|4250.24|4249.64|4249.99|4249.39|4250.24|4249.64|4249.99|4249.39|68
1651187800000|2022-04-28 23:16:40|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4
1651187810000|2022-04-28 23:16:50|4249.86|4249.26|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|57
1651187820000|2022-04-28 23:17:00|4250.11|4249.51|4250.11|4249.51|4250.24|4249.64|4249.99|4249.39|4
1651187830000|2022-04-28 23:17:10|4250.24|4249.64|4250.74|4250.14|4250.74|4250.14|4250.24|4249.64|20
1651187840000|2022-04-28 23:17:20|4250.61|4250.01|4250.74|4250.14|4250.74|4250.14|4250.61|4250.01|22
1651187850000|2022-04-28 23:17:30|4250.99|4250.39|4251.11|4250.51|4251.24|4250.64|4250.74|4250.14|46
1651187860000|2022-04-28 23:17:40|4250.99|4250.39|4251.24|4250.64|4251.24|4250.64|4250.99|4250.39|28
1651187870000|2022-04-28 23:17:50|4251.36|4250.76|4251.49|4250.89|4251.49|4250.89|4251.36|4250.76|5
1651187880000|2022-04-28 23:18:00|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4
1651187890000|2022-04-28 23:18:10|4251.61|4251.01|4251.61|4251.01|4251.74|4251.14|4251.49|4250.89|9
1651187900000|2022-04-28 23:18:20|4251.74|4251.14|4251.24|4250.64|4251.74|4251.14|4251.24|4250.64|16
1651187920000|2022-04-28 23:18:40|4251.49|4250.89|4251.99|4251.39|4251.99|4251.39|4251.49|4250.89|58
1651187930000|2022-04-28 23:18:50|4252.11|4251.51|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|12
1651187940000|2022-04-28 23:19:00|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|21
1651187950000|2022-04-28 23:19:10|4252.24|4251.64|4252.24|4251.64|4252.49|4251.89|4252.24|4251.64|12
1651187960000|2022-04-28 23:19:20|4252.49|4251.89|4252.49|4251.89|4252.49|4251.89|4252.24|4251.64|46
1651187970000|2022-04-28 23:19:30|4252.74|4252.14|4254.11|4253.51|4254.49|4253.89|4252.74|4252.14|188
1651187980000|2022-04-28 23:19:40|4253.99|4253.39|4253.99|4253.39|4254.24|4253.64|4253.74|4253.14|29
1651187990000|2022-04-28 23:19:50|4253.74|4253.14|4253.74|4253.14|4253.74|4253.14|4253.49|4252.89|26
1651188000000|2022-04-28 23:20:00|4253.49|4252.89|4253.11|4252.51|4253.49|4252.89|4253.11|4252.51|14
1651188010000|2022-04-28 23:20:10|4253.24|4252.64|4253.74|4253.14|4253.74|4253.14|4253.24|4252.64|34
1651188020000|2022-04-28 23:20:20|4253.99|4253.39|4253.99|4253.39|4254.24|4253.64|4253.99|4253.39|26
1651188030000|2022-04-28 23:20:30|4253.61|4253.01|4254.24|4253.64|4254.24|4253.64|4253.49|4252.89|54
1651188040000|2022-04-28 23:20:40|4254.11|4253.51|4253.99|4253.39|4254.11|4253.51|4253.99|4253.39|9
1651188050000|2022-04-28 23:20:50|||||||||5
1651188060000|2022-04-28 23:21:00|4253.86|4253.26|4253.86|4253.26|4253.99|4253.39|4253.74|4253.14|15
1651188070000|2022-04-28 23:21:10|4253.74|4253.14|4253.99|4253.39|4253.99|4253.39|4253.61|4253.01|24
1651188080000|2022-04-28 23:21:20|4253.86|4253.26|4253.86|4253.26|4253.99|4253.39|4253.74|4253.14|46
1651188090000|2022-04-28 23:21:30|4253.74|4253.14|4253.49|4252.89|4253.74|4253.14|4253.36|4252.76|18
1651188100000|2022-04-28 23:21:40|4253.24|4252.64|4253.74|4253.14|4253.74|4253.14|4253.24|4252.64|13
1651188110000|2022-04-28 23:21:50|4253.86|4253.26|4254.24|4253.64|4254.49|4253.89|4253.74|4253.14|11
1651188120000|2022-04-28 23:22:00|4254.36|4253.76|4254.24|4253.64|4254.49|4253.89|4254.24|4253.64|21
1651188130000|2022-04-28 23:22:10|4254.11|4253.51|4254.61|4254.01|4254.74|4254.14|4253.99|4253.39|21
1651188140000|2022-04-28 23:22:20|4254.49|4253.89|4254.61|4254.01|4254.74|4254.14|4254.49|4253.89|13
1651188150000|2022-04-28 23:22:30|4254.74|4254.14|4254.36|4253.76|4254.74|4254.14|4254.36|4253.76|19
1651188160000|2022-04-28 23:22:40|4254.49|4253.89|4254.49|4253.89|4254.49|4253.89|4254.36|4253.76|2
1651188170000|2022-04-28 23:22:50|4254.74|4254.14|4254.74|4254.14|4254.99|4254.39|4254.74|4254.14|29
1651188180000|2022-04-28 23:23:00|4254.61|4254.01|4254.49|4253.89|4254.61|4254.01|4254.24|4253.64|13
1651188190000|2022-04-28 23:23:10|4254.36|4253.76|4254.24|4253.64|4254.36|4253.76|4254.24|4253.64|2
1651188200000|2022-04-28 23:23:20|4254.36|4253.76|4254.36|4253.76|4254.49|4253.89|4254.24|4253.64|9
1651188210000|2022-04-28 23:23:30|4254.49|4253.89|4254.24|4253.64|4254.49|4253.89|4254.24|4253.64|2
1651188220000|2022-04-28 23:23:40|4253.99|4253.39|4253.99|4253.39|4253.99|4253.39|4253.99|4253.39|13
1651188230000|2022-04-28 23:23:50|4253.86|4253.26|4253.99|4253.39|4253.99|4253.39|4253.74|4253.14|18
1651188240000|2022-04-28 23:24:00|4253.86|4253.26|4253.86|4253.26|4253.99|4253.39|4253.74|4253.14|20
1651188250000|2022-04-28 23:24:10|4253.99|4253.39|4254.24|4253.64|4254.24|4253.64|4253.99|4253.39|3
1651188260000|2022-04-28 23:24:20|4254.11|4253.51|4253.74|4253.14|4254.11|4253.51|4253.74|4253.14|4
1651188270000|2022-04-28 23:24:30|4253.61|4253.01|4253.49|4252.89|4253.61|4253.01|4253.36|4252.76|12
1651188280000|2022-04-28 23:24:40|4253.74|4253.14|4253.24|4252.64|4253.74|4253.14|4253.24|4252.64|23
1651188290000|2022-04-28 23:24:50|4253.11|4252.51|4253.24|4252.64|4253.49|4252.89|4253.11|4252.51|14
1651188300000|2022-04-28 23:25:00|4253.36|4252.76|4253.24|4252.64|4253.36|4252.76|4253.24|4252.64|4
1651188320000|2022-04-28 23:25:20|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|24
1651188330000|2022-04-28 23:25:30|4253.36|4252.76|4253.24|4252.64|4253.49|4252.89|4252.99|4252.39|32
1651188340000|2022-04-28 23:25:40|4253.36|4252.76|4253.49|4252.89|4253.49|4252.89|4253.36|4252.76|7
1651188360000|2022-04-28 23:26:00|4253.36|4252.76|4253.24|4252.64|4253.36|4252.76|4253.24|4252.64|8
1651188380000|2022-04-28 23:26:20|4253.11|4252.51|4253.11|4252.51|4253.11|4252.51|4253.11|4252.51|0
1651188390000|2022-04-28 23:26:30|4253.24|4252.64|4253.24|4252.64|4253.24|4252.64|4253.11|4252.51|4
1651188400000|2022-04-28 23:26:40|4253.11|4252.51|4253.24|4252.64|4253.24|4252.64|4253.11|4252.51|0
1651188410000|2022-04-28 23:26:50|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|4
1651188420000|2022-04-28 23:27:00|4253.74|4253.14|4253.61|4253.01|4253.74|4253.14|4253.61|4253.01|58
1651188430000|2022-04-28 23:27:10|4253.74|4253.14|4253.61|4253.01|4253.74|4253.14|4253.49|4252.89|3
1651188440000|2022-04-28 23:27:20|4253.74|4253.14|4253.36|4252.76|4253.74|4253.14|4253.36|4252.76|14
1651188450000|2022-04-28 23:27:30|4253.49|4252.89|4253.61|4253.01|4253.61|4253.01|4253.49|4252.89|2
1651188460000|2022-04-28 23:27:40|4253.74|4253.14|4253.11|4252.51|4253.74|4253.14|4253.11|4252.51|12
1651188470000|2022-04-28 23:27:50|4253.24|4252.64|4253.74|4253.14|4253.74|4253.14|4253.24|4252.64|12
1651188480000|2022-04-28 23:28:00|4253.61|4253.01|4253.49|4252.89|4253.61|4253.01|4253.49|4252.89|6
1651188490000|2022-04-28 23:28:10|||||||||5
1651188500000|2022-04-28 23:28:20|||||||||3
1651188510000|2022-04-28 23:28:30|4253.24|4252.64|4253.24|4252.64|4253.36|4252.76|4253.11|4252.51|16
1651188520000|2022-04-28 23:28:40|4253.11|4252.51|4253.36|4252.76|4253.49|4252.89|4253.11|4252.51|8
1651188530000|2022-04-28 23:28:50|4253.49|4252.89|4253.36|4252.76|4253.49|4252.89|4253.36|4252.76|8
1651188540000|2022-04-28 23:29:00|4252.99|4252.39|4252.74|4252.14|4252.99|4252.39|4252.74|4252.14|29
1651188550000|2022-04-28 23:29:10|4252.61|4252.01|4252.49|4251.89|4252.61|4252.01|4252.49|4251.89|9
1651188560000|2022-04-28 23:29:20|4252.99|4252.39|4252.86|4252.26|4252.99|4252.39|4252.74|4252.14|73
1651188570000|2022-04-28 23:29:30|4252.99|4252.39|4253.11|4252.51|4253.11|4252.51|4252.86|4252.26|23
1651188580000|2022-04-28 23:29:40|4253.24|4252.64|4253.36|4252.76|4253.36|4252.76|4253.24|4252.64|2
1651188590000|2022-04-28 23:29:50|4253.49|4252.89|4253.61|4253.01|4253.74|4253.14|4253.49|4252.89|17
1651188600000|2022-04-28 23:30:00|4253.74|4253.14|4254.49|4253.89|4254.49|4253.89|4253.49|4252.89|25
1651188610000|2022-04-28 23:30:10|4254.24|4253.64|4253.74|4253.14|4254.24|4253.64|4253.74|4253.14|21
1651188620000|2022-04-28 23:30:20|4253.61|4253.01|4252.99|4252.39|4253.61|4253.01|4252.99|4252.39|24
1651188630000|2022-04-28 23:30:30|||||||||12
1651188640000|2022-04-28 23:30:40|4253.11|4252.51|4253.24|4252.64|4253.24|4252.64|4253.11|4252.51|3
1651188650000|2022-04-28 23:30:50|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|8
1651188660000|2022-04-28 23:31:00|4253.74|4253.14|4253.74|4253.14|4253.74|4253.14|4253.61|4253.01|50
1651188670000|2022-04-28 23:31:10|4253.61|4253.01|4253.74|4253.14|4253.74|4253.14|4253.61|4253.01|8
1651188680000|2022-04-28 23:31:20|||||||||19
1651188690000|2022-04-28 23:31:30|4253.61|4253.01|4253.49|4252.89|4253.61|4253.01|4253.49|4252.89|8
1651188700000|2022-04-28 23:31:40|4253.36|4252.76|4253.24|4252.64|4253.49|4252.89|4253.24|4252.64|19
1651188710000|2022-04-28 23:31:50|4253.11|4252.51|4253.24|4252.64|4253.24|4252.64|4253.11|4252.51|9
1651188720000|2022-04-28 23:32:00|4253.11|4252.51|4252.99|4252.39|4253.24|4252.64|4252.99|4252.39|25
1651188730000|2022-04-28 23:32:10|4252.74|4252.14|4252.36|4251.76|4252.74|4252.14|4252.24|4251.64|13
1651188740000|2022-04-28 23:32:20|4252.24|4251.64|4252.24|4251.64|4252.49|4251.89|4252.24|4251.64|19
1651188750000|2022-04-28 23:32:30|4252.36|4251.76|4251.99|4251.39|4252.36|4251.76|4251.99|4251.39|31
1651188760000|2022-04-28 23:32:40|4251.61|4251.01|4251.61|4251.01|4251.99|4251.39|4251.61|4251.01|20
1651188770000|2022-04-28 23:32:50|4251.74|4251.14|4251.86|4251.26|4251.99|4251.39|4251.61|4251.01|17
1651188780000|2022-04-28 23:33:00|4251.99|4251.39|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|14
1651188790000|2022-04-28 23:33:10|4252.11|4251.51|4252.11|4251.51|4252.24|4251.64|4252.11|4251.51|21
1651188800000|2022-04-28 23:33:20|4252.24|4251.64|4251.61|4251.01|4252.24|4251.64|4251.61|4251.01|4
1651188810000|2022-04-28 23:33:30|4251.74|4251.14|4251.61|4251.01|4251.74|4251.14|4251.49|4250.89|10
1651188820000|2022-04-28 23:33:40|4251.74|4251.14|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|2
1651188830000|2022-04-28 23:33:50|4251.49|4250.89|4251.49|4250.89|4251.49|4250.89|4251.36|4250.76|37
1651188840000|2022-04-28 23:34:00|4251.74|4251.14|4251.61|4251.01|4251.74|4251.14|4251.61|4251.01|11
1651188850000|2022-04-28 23:34:10|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|5
1651188860000|2022-04-28 23:34:20|4251.49|4250.89|4251.24|4250.64|4251.49|4250.89|4251.24|4250.64|12
1651188870000|2022-04-28 23:34:30|4251.49|4250.89|4251.49|4250.89|4251.49|4250.89|4251.49|4250.89|14
1651188880000|2022-04-28 23:34:40|4251.36|4250.76|4251.49|4250.89|4251.49|4250.89|4251.24|4250.64|8
1651188890000|2022-04-28 23:34:50|4251.36|4250.76|4251.49|4250.89|4251.61|4251.01|4251.36|4250.76|16
1651188900000|2022-04-28 23:35:00|4251.61|4251.01|4251.61|4251.01|4251.99|4251.39|4251.61|4251.01|17
1651188910000|2022-04-28 23:35:10|4251.49|4250.89|4251.86|4251.26|4251.86|4251.26|4251.49|4250.89|5
1651188920000|2022-04-28 23:35:20|4251.99|4251.39|4251.86|4251.26|4251.99|4251.39|4251.74|4251.14|9
1651188930000|2022-04-28 23:35:30|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|1
1651188940000|2022-04-28 23:35:40|4251.86|4251.26|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|2
1651188950000|2022-04-28 23:35:50|4251.86|4251.26|4251.99|4251.39|4251.99|4251.39|4251.74|4251.14|5
1651188960000|2022-04-28 23:36:00|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|15
1651188970000|2022-04-28 23:36:10|4252.11|4251.51|4251.74|4251.14|4252.11|4251.51|4251.74|4251.14|10
1651188980000|2022-04-28 23:36:20|||||||||9
1651188990000|2022-04-28 23:36:30|4251.49|4250.89|4250.99|4250.39|4251.49|4250.89|4250.99|4250.39|36
1651189000000|2022-04-28 23:36:40|4251.49|4250.89|4251.36|4250.76|4251.49|4250.89|4251.24|4250.64|8
1651189010000|2022-04-28 23:36:50|4251.24|4250.64|4250.99|4250.39|4251.24|4250.64|4250.99|4250.39|23
1651189020000|2022-04-28 23:37:00|4251.24|4250.64|4251.49|4250.89|4251.49|4250.89|4250.86|4250.26|6
1651189030000|2022-04-28 23:37:10|4251.36|4250.76|4251.49|4250.89|4251.61|4251.01|4251.36|4250.76|10
1651189040000|2022-04-28 23:37:20|4251.74|4251.14|4251.49|4250.89|4251.74|4251.14|4251.49|4250.89|18
1651189050000|2022-04-28 23:37:30|4251.61|4251.01|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|3
1651189060000|2022-04-28 23:37:40|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|18
1651189070000|2022-04-28 23:37:50|4251.86|4251.26|4251.99|4251.39|4251.99|4251.39|4251.74|4251.14|1
1651189080000|2022-04-28 23:38:00|4252.11|4251.51|4251.86|4251.26|4252.11|4251.51|4251.74|4251.14|5
1651189090000|2022-04-28 23:38:10|4251.99|4251.39|4251.86|4251.26|4251.99|4251.39|4251.86|4251.26|1
1651189100000|2022-04-28 23:38:20|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|0
1651189110000|2022-04-28 23:38:30|4251.86|4251.26|4251.74|4251.14|4251.86|4251.26|4251.74|4251.14|0
1651189120000|2022-04-28 23:38:40|4251.86|4251.26|4251.86|4251.26|4251.86|4251.26|4251.86|4251.26|1
1651189130000|2022-04-28 23:38:50|4251.74|4251.14|4251.61|4251.01|4251.74|4251.14|4251.61|4251.01|6
1651189140000|2022-04-28 23:39:00|4251.74|4251.14|4250.99|4250.39|4251.74|4251.14|4250.99|4250.39|37
1651189150000|2022-04-28 23:39:10|4251.11|4250.51|4250.24|4249.64|4251.11|4250.51|4250.24|4249.64|126
1651189160000|2022-04-28 23:39:20|4250.36|4249.76|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|19
1651189170000|2022-04-28 23:39:30|4249.74|4249.14|4249.99|4249.39|4250.11|4249.51|4249.74|4249.14|53
1651189180000|2022-04-28 23:39:40|4249.86|4249.26|4249.99|4249.39|4249.99|4249.39|4249.86|4249.26|9
1651189190000|2022-04-28 23:39:50|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|21
1651189210000|2022-04-28 23:40:10|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|15
1651189220000|2022-04-28 23:40:20|||||||||6
1651189230000|2022-04-28 23:40:30|||||||||25
1651189240000|2022-04-28 23:40:40|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|175
1651189250000|2022-04-28 23:40:50|4250.36|4249.76|4250.36|4249.76|4250.49|4249.89|4250.24|4249.64|12
1651189260000|2022-04-28 23:41:00|4250.49|4249.89|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|9
1651189270000|2022-04-28 23:41:10|4250.36|4249.76|4250.24|4249.64|4250.36|4249.76|4250.24|4249.64|2
1651189280000|2022-04-28 23:41:20|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|9
1651189290000|2022-04-28 23:41:30|||||||||1
1651189300000|2022-04-28 23:41:40|4250.11|4249.51|4249.99|4249.39|4250.11|4249.51|4249.74|4249.14|35
1651189310000|2022-04-28 23:41:50|4249.74|4249.14|4249.86|4249.26|4249.86|4249.26|4249.74|4249.14|18
1651189320000|2022-04-28 23:42:00|4249.74|4249.14|4249.49|4248.89|4249.74|4249.14|4249.49|4248.89|6
1651189330000|2022-04-28 23:42:10|4249.24|4248.64|4249.49|4248.89|4249.61|4249.01|4249.24|4248.64|40
1651189340000|2022-04-28 23:42:20|4249.61|4249.01|4249.99|4249.39|4250.11|4249.51|4249.61|4249.01|10
1651189350000|2022-04-28 23:42:30|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4250.11|4249.51|11
1651189360000|2022-04-28 23:42:40|4249.99|4249.39|4249.99|4249.39|4250.11|4249.51|4249.99|4249.39|10
1651189370000|2022-04-28 23:42:50|4250.24|4249.64|4250.11|4249.51|4250.24|4249.64|4249.99|4249.39|17
1651189380000|2022-04-28 23:43:00|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|4
1651189390000|2022-04-28 23:43:10|4250.36|4249.76|4250.36|4249.76|4250.36|4249.76|4250.36|4249.76|5
1651189400000|2022-04-28 23:43:20|4250.24|4249.64|4250.11|4249.51|4250.24|4249.64|4249.99|4249.39|7
1651189410000|2022-04-28 23:43:30|4250.24|4249.64|4250.11|4249.51|4250.24|4249.64|4250.11|4249.51|5
1651189420000|2022-04-28 23:43:40|4250.24|4249.64|4250.11|4249.51|4250.24|4249.64|4250.11|4249.51|1
1651189430000|2022-04-28 23:43:50|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|0
1651189440000|2022-04-28 23:44:00|4250.11|4249.51|4249.74|4249.14|4250.11|4249.51|4249.74|4249.14|15
1651189460000|2022-04-28 23:44:20|||||||||30
1651189480000|2022-04-28 23:44:40|4249.86|4249.26|4249.99|4249.39|4249.99|4249.39|4249.86|4249.26|23
1651189500000|2022-04-28 23:45:00|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|2
1651189510000|2022-04-28 23:45:10|||||||||5
1651189520000|2022-04-28 23:45:20|||||||||1
1651189530000|2022-04-28 23:45:30|4250.11|4249.51|4249.99|4249.39|4250.11|4249.51|4249.99|4249.39|33
1651189540000|2022-04-28 23:45:40|4250.11|4249.51|4249.99|4249.39|4250.11|4249.51|4249.99|4249.39|1
1651189550000|2022-04-28 23:45:50|4249.86|4249.26|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|5
1651189560000|2022-04-28 23:46:00|||||||||7
1651189570000|2022-04-28 23:46:10|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|6
1651189580000|2022-04-28 23:46:20|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|22
1651189590000|2022-04-28 23:46:30|4249.86|4249.26|4250.11|4249.51|4250.11|4249.51|4249.86|4249.26|3
1651189600000|2022-04-28 23:46:40|4250.24|4249.64|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|10
1651189610000|2022-04-28 23:46:50|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|8
1651189620000|2022-04-28 23:47:00|4250.36|4249.76|4249.99|4249.39|4250.36|4249.76|4249.99|4249.39|4
1651189630000|2022-04-28 23:47:10|4250.11|4249.51|4250.11|4249.51|4250.11|4249.51|4250.11|4249.51|4
1651189640000|2022-04-28 23:47:20|4249.99|4249.39|4249.86|4249.26|4249.99|4249.39|4249.86|4249.26|6
1651189650000|2022-04-28 23:47:30|||||||||1
1651189660000|2022-04-28 23:47:40|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|7
1651189670000|2022-04-28 23:47:50|4249.86|4249.26|4249.99|4249.39|4249.99|4249.39|4249.86|4249.26|12
1651189690000|2022-04-28 23:48:10|4250.11|4249.51|4250.49|4249.89|4250.49|4249.89|4250.11|4249.51|9
1651189720000|2022-04-28 23:48:40|4250.61|4250.01|4250.49|4249.89|4250.61|4250.01|4250.49|4249.89|26
1651189740000|2022-04-28 23:49:00|4250.24|4249.64|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|13
1651189750000|2022-04-28 23:49:10|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|8
1651189760000|2022-04-28 23:49:20|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|6
1651189770000|2022-04-28 23:49:30|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|7
1651189780000|2022-04-28 23:49:40|4250.36|4249.76|4250.74|4250.14|4250.74|4250.14|4250.24|4249.64|3
1651189790000|2022-04-28 23:49:50|||||||||1
1651189800000|2022-04-28 23:50:00|||||||||2
1651189810000|2022-04-28 23:50:10|4250.49|4249.89|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|8
1651189820000|2022-04-28 23:50:20|4250.99|4250.39|4250.99|4250.39|4250.99|4250.39|4250.86|4250.26|20
1651189830000|2022-04-28 23:50:30|4251.11|4250.51|4250.99|4250.39|4251.24|4250.64|4250.99|4250.39|26
1651189850000|2022-04-28 23:50:50|4250.86|4250.26|4250.74|4250.14|4250.86|4250.26|4250.74|4250.14|14
1651189860000|2022-04-28 23:51:00|4250.99|4250.39|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|21
1651189870000|2022-04-28 23:51:10|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|5
1651189880000|2022-04-28 23:51:20|4250.11|4249.51|4249.99|4249.39|4250.11|4249.51|4249.99|4249.39|17
1651189890000|2022-04-28 23:51:30|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|8
1651189900000|2022-04-28 23:51:40|4250.36|4249.76|4250.36|4249.76|4250.49|4249.89|4250.36|4249.76|15
1651189910000|2022-04-28 23:51:50|4250.49|4249.89|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|11
1651189920000|2022-04-28 23:52:00|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|12
1651189930000|2022-04-28 23:52:10|4250.36|4249.76|4250.36|4249.76|4250.36|4249.76|4250.36|4249.76|6
1651189940000|2022-04-28 23:52:20|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|2
1651189950000|2022-04-28 23:52:30|||||||||6
1651189960000|2022-04-28 23:52:40|||||||||1
1651189970000|2022-04-28 23:52:50|4250.61|4250.01|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|3
1651189990000|2022-04-28 23:53:10|4250.99|4250.39|4250.99|4250.39|4250.99|4250.39|4250.99|4250.39|16
1651190000000|2022-04-28 23:53:20|4251.11|4250.51|4250.74|4250.14|4251.11|4250.51|4250.74|4250.14|27
1651190010000|2022-04-28 23:53:30|4250.61|4250.01|4250.49|4249.89|4250.61|4250.01|4250.49|4249.89|8
1651190020000|2022-04-28 23:53:40|4250.36|4249.76|4250.11|4249.51|4250.36|4249.76|4250.11|4249.51|2
1651190030000|2022-04-28 23:53:50|4250.49|4249.89|4250.49|4249.89|4250.74|4250.14|4250.49|4249.89|17
1651190040000|2022-04-28 23:54:00|4250.61|4250.01|4250.99|4250.39|4250.99|4250.39|4250.61|4250.01|22
1651190050000|2022-04-28 23:54:10|4251.11|4250.51|4250.99|4250.39|4251.11|4250.51|4250.99|4250.39|18
1651190060000|2022-04-28 23:54:20|4251.11|4250.51|4250.99|4250.39|4251.11|4250.51|4250.99|4250.39|7
1651190080000|2022-04-28 23:54:40|||||||||1
1651190090000|2022-04-28 23:54:50|4251.11|4250.51|4251.11|4250.51|4251.11|4250.51|4250.99|4250.39|13
1651190100000|2022-04-28 23:55:00|4251.24|4250.64|4251.11|4250.51|4251.24|4250.64|4250.99|4250.39|20
1651190110000|2022-04-28 23:55:10|4250.99|4250.39|4250.99|4250.39|4250.99|4250.39|4250.86|4250.26|6
1651190120000|2022-04-28 23:55:20|4251.11|4250.51|4250.99|4250.39|4251.11|4250.51|4250.99|4250.39|0
1651190140000|2022-04-28 23:55:40|||||||||11
1651190150000|2022-04-28 23:55:50|4250.86|4250.26|4250.74|4250.14|4250.86|4250.26|4250.74|4250.14|0
1651190160000|2022-04-28 23:56:00|4250.61|4250.01|4250.99|4250.39|4250.99|4250.39|4250.61|4250.01|7
1651190180000|2022-04-28 23:56:20|4251.11|4250.51|4250.86|4250.26|4251.11|4250.51|4250.86|4250.26|35
1651190190000|2022-04-28 23:56:30|4250.99|4250.39|4250.86|4250.26|4250.99|4250.39|4250.86|4250.26|2
1651190200000|2022-04-28 23:56:40|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|0
1651190210000|2022-04-28 23:56:50|4250.49|4249.89|4250.49|4249.89|4250.74|4250.14|4250.49|4249.89|24
1651190230000|2022-04-28 23:57:10|4250.36|4249.76|4250.49|4249.89|4250.49|4249.89|4250.36|4249.76|10
1651190240000|2022-04-28 23:57:20|4250.36|4249.76|4250.74|4250.14|4250.74|4250.14|4250.36|4249.76|16
1651190260000|2022-04-28 23:57:40|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|8
1651190270000|2022-04-28 23:57:50|||||||||1
1651190280000|2022-04-28 23:58:00|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.61|4250.01|9
1651190290000|2022-04-28 23:58:10|4250.86|4250.26|4250.99|4250.39|4250.99|4250.39|4250.86|4250.26|13
1651190300000|2022-04-28 23:58:20|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|13
1651190310000|2022-04-28 23:58:30|4250.99|4250.39|4251.24|4250.64|4251.24|4250.64|4250.99|4250.39|11
1651190320000|2022-04-28 23:58:40|4251.11|4250.51|4251.11|4250.51|4251.11|4250.51|4250.99|4250.39|7
1651190330000|2022-04-28 23:58:50|4251.24|4250.64|4251.24|4250.64|4251.24|4250.64|4250.99|4250.39|6
1651190340000|2022-04-28 23:59:00|4250.86|4250.26|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|9
1651190350000|2022-04-28 23:59:10|4250.86|4250.26|4250.49|4249.89|4250.86|4250.26|4250.49|4249.89|39
1651190360000|2022-04-28 23:59:20|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|18
1651190370000|2022-04-28 23:59:30|||||||||1
1651190380000|2022-04-28 23:59:40|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|7
1651190390000|2022-04-28 23:59:50|4250.49|4249.89|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|14
1651190400000|2022-04-29 00:00:00|4250.99|4250.39|4250.99|4250.39|4251.24|4250.64|4250.99|4250.39|48
1651190410000|2022-04-29 00:00:10|4251.24|4250.64|4251.74|4251.14|4251.74|4251.14|4251.24|4250.64|38
1651190420000|2022-04-29 00:00:20|4251.61|4251.01|4251.24|4250.64|4251.61|4251.01|4250.99|4250.39|36
1651190430000|2022-04-29 00:00:30|4250.99|4250.39|4250.49|4249.89|4251.11|4250.51|4250.49|4249.89|26
1651190440000|2022-04-29 00:00:40|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|6
1651190450000|2022-04-29 00:00:50|4251.11|4250.51|4250.86|4250.26|4251.11|4250.51|4250.86|4250.26|13
1651190460000|2022-04-29 00:01:00|4250.74|4250.14|4250.99|4250.39|4251.11|4250.51|4250.74|4250.14|47
1651190470000|2022-04-29 00:01:10|4251.11|4250.51|4251.24|4250.64|4251.74|4251.14|4251.11|4250.51|41
1651190480000|2022-04-29 00:01:20|4251.49|4250.89|4251.24|4250.64|4251.49|4250.89|4251.24|4250.64|12
1651190500000|2022-04-29 00:01:40|4251.49|4250.89|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|26
1651190510000|2022-04-29 00:01:50|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|3
1651190520000|2022-04-29 00:02:00|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|63
1651190530000|2022-04-29 00:02:10|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.49|4250.89|38
1651190540000|2022-04-29 00:02:20|4251.49|4250.89|4251.49|4250.89|4251.49|4250.89|4251.49|4250.89|23
1651190550000|2022-04-29 00:02:30|4251.74|4251.14|4251.74|4251.14|4251.86|4251.26|4251.74|4251.14|10
1651190560000|2022-04-29 00:02:40|4251.86|4251.26|4251.74|4251.14|4251.86|4251.26|4251.61|4251.01|21
1651190570000|2022-04-29 00:02:50|4251.99|4251.39|4251.99|4251.39|4252.24|4251.64|4251.99|4251.39|55
1651190580000|2022-04-29 00:03:00|4252.11|4251.51|4251.99|4251.39|4252.24|4251.64|4251.99|4251.39|44
1651190590000|2022-04-29 00:03:10|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|8
1651190600000|2022-04-29 00:03:20|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|5
1651190610000|2022-04-29 00:03:30|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|24
1651190620000|2022-04-29 00:03:40|4251.49|4250.89|4251.49|4250.89|4251.74|4251.14|4251.49|4250.89|17
1651190630000|2022-04-29 00:03:50|4251.61|4251.01|4251.74|4251.14|4251.74|4251.14|4251.61|4251.01|4
1651190640000|2022-04-29 00:04:00|4251.49|4250.89|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|17
1651190660000|2022-04-29 00:04:20|4251.99|4251.39|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|32
1651190670000|2022-04-29 00:04:30|||||||||37
1651190680000|2022-04-29 00:04:40|4252.11|4251.51|4251.99|4251.39|4252.11|4251.51|4251.99|4251.39|15
1651190690000|2022-04-29 00:04:50|4251.86|4251.26|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|14
1651190700000|2022-04-29 00:05:00|4251.99|4251.39|4251.99|4251.39|4252.24|4251.64|4251.74|4251.14|37
1651190710000|2022-04-29 00:05:10|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|9
1651190720000|2022-04-29 00:05:20|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|10
1651190730000|2022-04-29 00:05:30|||||||||4
1651190740000|2022-04-29 00:05:40|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|4251.74|4251.14|27
1651190750000|2022-04-29 00:05:50|||||||||4
1651190760000|2022-04-29 00:06:00|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|9
1651190770000|2022-04-29 00:06:10|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|4251.99|4251.39|3
1651190780000|2022-04-29 00:06:20|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|14
1651190790000|2022-04-29 00:06:30|||||||||4
1651190800000|2022-04-29 00:06:40|||||||||7
1651190810000|2022-04-29 00:06:50|4252.36|4251.76|4252.36|4251.76|4252.49|4251.89|4252.24|4251.64|23
1651190820000|2022-04-29 00:07:00|4252.49|4251.89|4252.74|4252.14|4252.74|4252.14|4252.49|4251.89|20
1651190840000|2022-04-29 00:07:20|||||||||7
1651190850000|2022-04-29 00:07:30|||||||||1
1651190860000|2022-04-29 00:07:40|||||||||20
1651190870000|2022-04-29 00:07:50|4252.86|4252.26|4252.99|4252.39|4252.99|4252.39|4252.86|4252.26|3
1651190880000|2022-04-29 00:08:00|||||||||12
1651190890000|2022-04-29 00:08:10|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|20
1651190900000|2022-04-29 00:08:20|||||||||2
1651190910000|2022-04-29 00:08:30|4252.49|4251.89|4252.99|4252.39|4252.99|4252.39|4252.49|4251.89|36
1651190940000|2022-04-29 00:09:00|||||||||13
1651190950000|2022-04-29 00:09:10|4253.24|4252.64|4252.99|4252.39|4253.24|4252.64|4252.99|4252.39|16
1651190960000|2022-04-29 00:09:20|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|15
1651190970000|2022-04-29 00:09:30|4252.86|4252.26|4252.99|4252.39|4252.99|4252.39|4252.74|4252.14|2
1651190980000|2022-04-29 00:09:40|4252.86|4252.26|4252.99|4252.39|4252.99|4252.39|4252.86|4252.26|3
1651190990000|2022-04-29 00:09:50|4253.11|4252.51|4252.99|4252.39|4253.11|4252.51|4252.99|4252.39|8
1651191000000|2022-04-29 00:10:00|4252.74|4252.14|4253.24|4252.64|4253.24|4252.64|4252.74|4252.14|41
1651191020000|2022-04-29 00:10:20|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|22
1651191030000|2022-04-29 00:10:30|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|9
1651191040000|2022-04-29 00:10:40|4253.24|4252.64|4252.99|4252.39|4253.24|4252.64|4252.99|4252.39|15
1651191050000|2022-04-29 00:10:50|4253.11|4252.51|4252.99|4252.39|4253.11|4252.51|4252.99|4252.39|16
1651191060000|2022-04-29 00:11:00|4253.24|4252.64|4252.99|4252.39|4253.24|4252.64|4252.86|4252.26|47
1651191070000|2022-04-29 00:11:10|4252.86|4252.26|4252.74|4252.14|4252.86|4252.26|4252.74|4252.14|0
1651191080000|2022-04-29 00:11:20|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|4252.99|4252.39|3
1651191090000|2022-04-29 00:11:30|4253.11|4252.51|4253.24|4252.64|4253.24|4252.64|4253.11|4252.51|14
1651191110000|2022-04-29 00:11:50|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|4253.49|4252.89|20
1651191120000|2022-04-29 00:12:00|4253.61|4253.01|4253.99|4253.39|4253.99|4253.39|4253.61|4253.01|49
1651191130000|2022-04-29 00:12:10|4253.74|4253.14|4255.74|4255.14|4255.74|4255.14|4253.74|4253.14|390
1651191140000|2022-04-29 00:12:20|||||||||48
1651191150000|2022-04-29 00:12:30|4255.99|4255.39|4255.99|4255.39|4255.99|4255.39|4255.74|4255.14|45
1651191160000|2022-04-29 00:12:40|4255.74|4255.14|4256.24|4255.64|4256.24|4255.64|4255.74|4255.14|45
1651191170000|2022-04-29 00:12:50|4256.49|4255.89|4256.49|4255.89|4256.74|4256.14|4256.49|4255.89|27
1651191180000|2022-04-29 00:13:00|4256.99|4256.39|4256.74|4256.14|4256.99|4256.39|4256.49|4255.89|78
1651191190000|2022-04-29 00:13:10|4256.61|4256.01|4256.61|4256.01|4256.74|4256.14|4256.49|4255.89|11
1651191200000|2022-04-29 00:13:20|4256.24|4255.64|4255.99|4255.39|4256.36|4255.76|4255.99|4255.39|24
1651191210000|2022-04-29 00:13:30|4255.74|4255.14|4256.24|4255.64|4256.24|4255.64|4255.74|4255.14|41
1651191220000|2022-04-29 00:13:40|4255.99|4255.39|4255.99|4255.39|4255.99|4255.39|4255.99|4255.39|10
1651191230000|2022-04-29 00:13:50|4256.11|4255.51|4255.99|4255.39|4256.11|4255.51|4255.99|4255.39|20
1651191240000|2022-04-29 00:14:00|4256.11|4255.51|4255.99|4255.39|4256.11|4255.51|4255.99|4255.39|41
1651191250000|2022-04-29 00:14:10|4255.86|4255.26|4255.99|4255.39|4255.99|4255.39|4255.86|4255.26|11
1651191260000|2022-04-29 00:14:20|4256.24|4255.64|4256.24|4255.64|4256.24|4255.64|4255.99|4255.39|9
1651191270000|2022-04-29 00:14:30|||||||||1
1651191280000|2022-04-29 00:14:40|4256.49|4255.89|4256.49|4255.89|4256.49|4255.89|4256.49|4255.89|20
1651191290000|2022-04-29 00:14:50|||||||||3
1651191300000|2022-04-29 00:15:00|4256.74|4256.14|4256.74|4256.14|4256.74|4256.14|4256.74|4256.14|16
1651191320000|2022-04-29 00:15:20|4256.99|4256.39|4257.99|4257.39|4257.99|4257.39|4256.99|4256.39|125
1651191330000|2022-04-29 00:15:30|4258.11|4257.51|4257.74|4257.14|4258.11|4257.51|4257.49|4256.89|58
1651191340000|2022-04-29 00:15:40|4257.61|4257.01|4257.74|4257.14|4257.74|4257.14|4257.61|4257.01|34
1651191350000|2022-04-29 00:15:50|4257.61|4257.01|4257.49|4256.89|4257.74|4257.14|4257.49|4256.89|15
1651191360000|2022-04-29 00:16:00|4257.24|4256.64|4257.24|4256.64|4257.49|4256.89|4257.24|4256.64|20
1651191370000|2022-04-29 00:16:10|4257.36|4256.76|4257.36|4256.76|4257.49|4256.89|4257.36|4256.76|11
1651191380000|2022-04-29 00:16:20|4257.24|4256.64|4257.49|4256.89|4257.49|4256.89|4257.24|4256.64|23
1651191390000|2022-04-29 00:16:30|4257.61|4257.01|4257.24|4256.64|4257.61|4257.01|4257.24|4256.64|10
1651191400000|2022-04-29 00:16:40|4257.36|4256.76|4257.49|4256.89|4257.49|4256.89|4257.24|4256.64|9
1651191410000|2022-04-29 00:16:50|4257.74|4257.14|4258.24|4257.64|4258.24|4257.64|4257.74|4257.14|60
1651191420000|2022-04-29 00:17:00|||||||||13
1651191430000|2022-04-29 00:17:10|4258.36|4257.76|4258.24|4257.64|4258.36|4257.76|4257.99|4257.39|62
1651191440000|2022-04-29 00:17:20|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|19
1651191450000|2022-04-29 00:17:30|4258.61|4258.01|4259.24|4258.64|4259.24|4258.64|4258.61|4258.01|107
1651191460000|2022-04-29 00:17:40|4258.99|4258.39|4258.61|4258.01|4258.99|4258.39|4258.49|4257.89|55
1651191470000|2022-04-29 00:17:50|4258.74|4258.14|4258.74|4258.14|4258.74|4258.14|4258.49|4257.89|12
1651191480000|2022-04-29 00:18:00|4258.99|4258.39|4258.99|4258.39|4258.99|4258.39|4258.74|4258.14|18
1651191490000|2022-04-29 00:18:10|4259.99|4259.39|4259.99|4259.39|4260.24|4259.64|4259.99|4259.39|193
1651191500000|2022-04-29 00:18:20|4260.24|4259.64|4259.99|4259.39|4260.24|4259.64|4259.99|4259.39|34
1651191510000|2022-04-29 00:18:30|4260.11|4259.51|4260.24|4259.64|4260.24|4259.64|4260.11|4259.51|22
1651191520000|2022-04-29 00:18:40|4260.36|4259.76|4260.49|4259.89|4260.49|4259.89|4260.24|4259.64|75
1651191530000|2022-04-29 00:18:50|4260.24|4259.64|4259.99|4259.39|4260.61|4260.01|4259.99|4259.39|33
1651191540000|2022-04-29 00:19:00|4259.86|4259.26|4259.99|4259.39|4259.99|4259.39|4259.74|4259.14|43
1651191550000|2022-04-29 00:19:10|4259.86|4259.26|4259.74|4259.14|4259.86|4259.26|4259.74|4259.14|19
1651191560000|2022-04-29 00:19:20|4259.86|4259.26|4259.61|4259.01|4259.86|4259.26|4259.49|4258.89|32
1651191570000|2022-04-29 00:19:30|4259.49|4258.89|4259.74|4259.14|4259.74|4259.14|4259.49|4258.89|20
1651191580000|2022-04-29 00:19:40|4259.61|4259.01|4259.61|4259.01|4259.61|4259.01|4259.49|4258.89|10
1651191590000|2022-04-29 00:19:50|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4
1651191600000|2022-04-29 00:20:00|4259.74|4259.14|4259.99|4259.39|4259.99|4259.39|4259.74|4259.14|22
1651191610000|2022-04-29 00:20:10|4259.86|4259.26|4259.86|4259.26|4259.86|4259.26|4259.86|4259.26|24
1651191620000|2022-04-29 00:20:20|4259.74|4259.14|4259.74|4259.14|4259.74|4259.14|4259.74|4259.14|0
1651191630000|2022-04-29 00:20:30|4259.86|4259.26|4259.99|4259.39|4259.99|4259.39|4259.74|4259.14|17
1651191640000|2022-04-29 00:20:40|||||||||5
1651191650000|2022-04-29 00:20:50|4260.11|4259.51|4260.24|4259.64|4260.49|4259.89|4260.11|4259.51|32
1651191660000|2022-04-29 00:21:00|4260.11|4259.51|4260.74|4260.14|4260.74|4260.14|4260.11|4259.51|13
1651191670000|2022-04-29 00:21:10|4260.86|4260.26|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|27
1651191680000|2022-04-29 00:21:20|||||||||7
1651191690000|2022-04-29 00:21:30|4260.61|4260.01|4260.49|4259.89|4260.61|4260.01|4260.49|4259.89|17
1651191700000|2022-04-29 00:21:40|4260.61|4260.01|4260.74|4260.14|4260.74|4260.14|4260.49|4259.89|6
1651191710000|2022-04-29 00:21:50|4260.61|4260.01|4260.74|4260.14|4260.74|4260.14|4260.61|4260.01|7
1651191720000|2022-04-29 00:22:00|4260.61|4260.01|4260.24|4259.64|4260.61|4260.01|4260.11|4259.51|55
1651191740000|2022-04-29 00:22:20|4260.11|4259.51|4260.24|4259.64|4260.24|4259.64|4259.99|4259.39|35
1651191750000|2022-04-29 00:22:30|4260.11|4259.51|4260.49|4259.89|4260.49|4259.89|4259.99|4259.39|22
1651191760000|2022-04-29 00:22:40|4260.61|4260.01|4260.99|4260.39|4260.99|4260.39|4260.61|4260.01|8
1651191770000|2022-04-29 00:22:50|4260.86|4260.26|4260.86|4260.26|4260.99|4260.39|4260.74|4260.14|12
1651191780000|2022-04-29 00:23:00|4260.99|4260.39|4261.99|4261.39|4261.99|4261.39|4260.74|4260.14|160
1651191790000|2022-04-29 00:23:10|4261.74|4261.14|4261.74|4261.14|4261.99|4261.39|4261.74|4261.14|23
1651191800000|2022-04-29 00:23:20|4261.86|4261.26|4261.99|4261.39|4261.99|4261.39|4261.74|4261.14|16
1651191810000|2022-04-29 00:23:30|4262.24|4261.64|4262.49|4261.89|4262.49|4261.89|4262.24|4261.64|87
1651191820000|2022-04-29 00:23:40|4262.61|4262.01|4262.74|4262.14|4262.74|4262.14|4262.61|4262.01|22
1651191830000|2022-04-29 00:23:50|4262.86|4262.26|4262.74|4262.14|4262.86|4262.26|4262.49|4261.89|41
1651191840000|2022-04-29 00:24:00|4262.86|4262.26|4262.99|4262.39|4262.99|4262.39|4262.49|4261.89|218
1651191850000|2022-04-29 00:24:10|4262.74|4262.14|4263.11|4262.51|4263.49|4262.89|4262.74|4262.14|57
1651191860000|2022-04-29 00:24:20|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|4262.74|4262.14|19
1651191870000|2022-04-29 00:24:30|4262.86|4262.26|4262.74|4262.14|4262.99|4262.39|4262.74|4262.14|24
1651191880000|2022-04-29 00:24:40|4262.86|4262.26|4263.24|4262.64|4263.24|4262.64|4262.74|4262.14|16
1651191900000|2022-04-29 00:25:00|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|4262.74|4262.14|27
1651191910000|2022-04-29 00:25:10|4262.74|4262.14|4262.74|4262.14|4262.99|4262.39|4262.74|4262.14|20
1651191920000|2022-04-29 00:25:20|4262.86|4262.26|4262.74|4262.14|4262.86|4262.26|4262.74|4262.14|17
1651191930000|2022-04-29 00:25:30|4262.99|4262.39|4263.36|4262.76|4263.36|4262.76|4262.99|4262.39|38
1651191940000|2022-04-29 00:25:40|4263.49|4262.89|4263.49|4262.89|4263.49|4262.89|4263.49|4262.89|29
1651191950000|2022-04-29 00:25:50|4263.24|4262.64|4263.24|4262.64|4263.36|4262.76|4263.24|4262.64|14
1651191960000|2022-04-29 00:26:00|4263.36|4262.76|4263.49|4262.89|4263.49|4262.89|4263.24|4262.64|29
1651191970000|2022-04-29 00:26:10|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4263.24|4262.64|40
1651191980000|2022-04-29 00:26:20|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.11|4262.51|35
1651191990000|2022-04-29 00:26:30|4262.99|4262.39|4262.99|4262.39|4263.11|4262.51|4262.99|4262.39|17
1651192000000|2022-04-29 00:26:40|4262.74|4262.14|4262.74|4262.14|4263.24|4262.64|4262.74|4262.14|32
1651192010000|2022-04-29 00:26:50|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|23
1651192020000|2022-04-29 00:27:00|4263.11|4262.51|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|45
1651192030000|2022-04-29 00:27:10|4263.11|4262.51|4262.99|4262.39|4263.11|4262.51|4262.99|4262.39|18
1651192040000|2022-04-29 00:27:20|4263.11|4262.51|4263.49|4262.89|4263.49|4262.89|4263.11|4262.51|51
1651192060000|2022-04-29 00:27:40|4263.74|4263.14|4263.99|4263.39|4263.99|4263.39|4263.74|4263.14|32
1651192070000|2022-04-29 00:27:50|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|29
1651192080000|2022-04-29 00:28:00|4264.49|4263.89|4263.99|4263.39|4264.49|4263.89|4263.74|4263.14|55
1651192090000|2022-04-29 00:28:10|4263.74|4263.14|4263.74|4263.14|4263.99|4263.39|4263.74|4263.14|8
1651192100000|2022-04-29 00:28:20|4263.86|4263.26|4264.49|4263.89|4264.49|4263.89|4263.86|4263.26|41
1651192110000|2022-04-29 00:28:30|4264.61|4264.01|4264.49|4263.89|4264.74|4264.14|4264.49|4263.89|30
1651192120000|2022-04-29 00:28:40|4264.36|4263.76|4264.49|4263.89|4264.49|4263.89|4264.36|4263.76|25
1651192130000|2022-04-29 00:28:50|4264.24|4263.64|4263.99|4263.39|4264.24|4263.64|4263.99|4263.39|43
1651192140000|2022-04-29 00:29:00|4264.24|4263.64|4263.99|4263.39|4264.24|4263.64|4263.99|4263.39|44
1651192150000|2022-04-29 00:29:10|4263.74|4263.14|4263.86|4263.26|4263.86|4263.26|4263.74|4263.14|20
1651192160000|2022-04-29 00:29:20|4263.74|4263.14|4263.74|4263.14|4263.74|4263.14|4263.74|4263.14|7
1651192170000|2022-04-29 00:29:30|||||||||3
1651192180000|2022-04-29 00:29:40|4263.86|4263.26|4263.74|4263.14|4263.86|4263.26|4263.74|4263.14|6
1651192190000|2022-04-29 00:29:50|4263.61|4263.01|4263.74|4263.14|4263.74|4263.14|4263.49|4262.89|45
1651192200000|2022-04-29 00:30:00|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|26
1651192210000|2022-04-29 00:30:10|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|12
1651192220000|2022-04-29 00:30:20|4263.86|4263.26|4263.74|4263.14|4263.86|4263.26|4263.74|4263.14|16
1651192230000|2022-04-29 00:30:30|4263.61|4263.01|4263.49|4262.89|4263.61|4263.01|4263.49|4262.89|12
1651192240000|2022-04-29 00:30:40|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|18
1651192250000|2022-04-29 00:30:50|4263.11|4262.51|4262.99|4262.39|4263.11|4262.51|4262.99|4262.39|19
1651192260000|2022-04-29 00:31:00|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4262.99|4262.39|32
1651192270000|2022-04-29 00:31:10|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|5
1651192280000|2022-04-29 00:31:20|4263.49|4262.89|4262.99|4262.39|4263.49|4262.89|4262.99|4262.39|16
1651192290000|2022-04-29 00:31:30|4263.24|4262.64|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|11
1651192300000|2022-04-29 00:31:40|||||||||2
1651192320000|2022-04-29 00:32:00|4262.74|4262.14|4262.99|4262.39|4262.99|4262.39|4262.74|4262.14|25
1651192330000|2022-04-29 00:32:10|4263.11|4262.51|4263.11|4262.51|4263.49|4262.89|4262.99|4262.39|27
1651192340000|2022-04-29 00:32:20|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|2
1651192350000|2022-04-29 00:32:30|4263.11|4262.51|4263.11|4262.51|4263.11|4262.51|4263.11|4262.51|6
1651192360000|2022-04-29 00:32:40|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|9
1651192370000|2022-04-29 00:32:50|||||||||5
1651192380000|2022-04-29 00:33:00|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4263.24|4262.64|12
1651192410000|2022-04-29 00:33:30|4263.24|4262.64|4263.24|4262.64|4263.49|4262.89|4263.24|4262.64|37
1651192420000|2022-04-29 00:33:40|4263.11|4262.51|4262.99|4262.39|4263.11|4262.51|4262.99|4262.39|5
1651192430000|2022-04-29 00:33:50|||||||||1
1651192440000|2022-04-29 00:34:00|4262.86|4262.26|4262.74|4262.14|4262.86|4262.26|4262.74|4262.14|9
1651192450000|2022-04-29 00:34:10|4262.86|4262.26|4262.74|4262.14|4262.86|4262.26|4262.74|4262.14|7
1651192460000|2022-04-29 00:34:20|||||||||1
1651192470000|2022-04-29 00:34:30|||||||||32
1651192490000|2022-04-29 00:34:50|4262.61|4262.01|4262.61|4262.01|4262.74|4262.14|4262.49|4261.89|13
1651192500000|2022-04-29 00:35:00|4262.74|4262.14|4262.74|4262.14|4262.74|4262.14|4262.74|4262.14|13
1651192510000|2022-04-29 00:35:10|4262.99|4262.39|4262.86|4262.26|4262.99|4262.39|4262.86|4262.26|10
1651192520000|2022-04-29 00:35:20|4262.99|4262.39|4262.99|4262.39|4262.99|4262.39|4262.86|4262.26|8
1651192530000|2022-04-29 00:35:30|4263.11|4262.51|4263.11|4262.51|4263.11|4262.51|4263.11|4262.51|11
1651192540000|2022-04-29 00:35:40|4263.24|4262.64|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|8
1651192550000|2022-04-29 00:35:50|4263.11|4262.51|4262.74|4262.14|4263.11|4262.51|4262.74|4262.14|8
1651192560000|2022-04-29 00:36:00|4262.86|4262.26|4262.99|4262.39|4262.99|4262.39|4262.86|4262.26|7
1651192570000|2022-04-29 00:36:10|4262.86|4262.26|4262.99|4262.39|4262.99|4262.39|4262.86|4262.26|10
1651192580000|2022-04-29 00:36:20|4263.24|4262.64|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|23
1651192590000|2022-04-29 00:36:30|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|13
1651192600000|2022-04-29 00:36:40|4263.49|4262.89|4263.74|4263.14|4263.74|4263.14|4263.49|4262.89|43
1651192610000|2022-04-29 00:36:50|4263.86|4263.26|4263.74|4263.14|4263.99|4263.39|4263.74|4263.14|14
1651192620000|2022-04-29 00:37:00|4263.61|4263.01|4263.49|4262.89|4263.61|4263.01|4263.49|4262.89|23
1651192630000|2022-04-29 00:37:10|4263.36|4262.76|4263.24|4262.64|4263.36|4262.76|4263.24|4262.64|18
1651192640000|2022-04-29 00:37:20|4263.49|4262.89|4263.74|4263.14|4263.74|4263.14|4263.49|4262.89|19
1651192650000|2022-04-29 00:37:30|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|2
1651192660000|2022-04-29 00:37:40|4263.74|4263.14|4263.74|4263.14|4263.74|4263.14|4263.74|4263.14|9
1651192670000|2022-04-29 00:37:50|||||||||4
1651192680000|2022-04-29 00:38:00|4263.61|4263.01|4263.24|4262.64|4263.61|4263.01|4263.24|4262.64|9
1651192690000|2022-04-29 00:38:10|4263.11|4262.51|4263.11|4262.51|4263.11|4262.51|4262.99|4262.39|16
1651192700000|2022-04-29 00:38:20|4263.24|4262.64|4263.11|4262.51|4263.24|4262.64|4262.99|4262.39|5
1651192710000|2022-04-29 00:38:30|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.11|4262.51|13
1651192720000|2022-04-29 00:38:40|4263.36|4262.76|4263.24|4262.64|4263.36|4262.76|4263.24|4262.64|1
1651192730000|2022-04-29 00:38:50|4263.11|4262.51|4262.99|4262.39|4263.11|4262.51|4262.99|4262.39|8
1651192740000|2022-04-29 00:39:00|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|16
1651192750000|2022-04-29 00:39:10|4262.99|4262.39|4262.49|4261.89|4262.99|4262.39|4262.49|4261.89|82
1651192760000|2022-04-29 00:39:20|4262.36|4261.76|4261.99|4261.39|4262.49|4261.89|4261.99|4261.39|42
1651192770000|2022-04-29 00:39:30|4261.74|4261.14|4262.11|4261.51|4262.24|4261.64|4261.74|4261.14|76
1651192780000|2022-04-29 00:39:40|4262.24|4261.64|4261.86|4261.26|4262.24|4261.64|4261.74|4261.14|3
1651192790000|2022-04-29 00:39:50|4261.99|4261.39|4261.99|4261.39|4261.99|4261.39|4261.86|4261.26|2
1651192800000|2022-04-29 00:40:00|4262.24|4261.64|4262.24|4261.64|4262.24|4261.64|4262.11|4261.51|13
1651192810000|2022-04-29 00:40:10|4261.24|4260.64|4261.49|4260.89|4261.49|4260.89|4261.24|4260.64|152
1651192820000|2022-04-29 00:40:20|||||||||5
1651192830000|2022-04-29 00:40:30|4261.74|4261.14|4261.74|4261.14|4261.74|4261.14|4261.74|4261.14|17
1651192840000|2022-04-29 00:40:40|4261.99|4261.39|4262.24|4261.64|4262.24|4261.64|4261.99|4261.39|23
1651192850000|2022-04-29 00:40:50|4261.99|4261.39|4261.24|4260.64|4261.99|4261.39|4261.24|4260.64|144
1651192860000|2022-04-29 00:41:00|4261.36|4260.76|4261.74|4261.14|4261.74|4261.14|4261.36|4260.76|17
1651192900000|2022-04-29 00:41:40|4261.49|4260.89|4261.24|4260.64|4261.49|4260.89|4261.24|4260.64|22
1651192910000|2022-04-29 00:41:50|4261.11|4260.51|4260.99|4260.39|4261.11|4260.51|4260.99|4260.39|14
1651192920000|2022-04-29 00:42:00|4261.24|4260.64|4260.99|4260.39|4261.24|4260.64|4260.99|4260.39|22
1651192930000|2022-04-29 00:42:10|4260.86|4260.26|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|17
1651192940000|2022-04-29 00:42:20|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|16
1651192950000|2022-04-29 00:42:30|4260.86|4260.26|4260.74|4260.14|4260.86|4260.26|4260.74|4260.14|14
1651192970000|2022-04-29 00:42:50|4260.61|4260.01|4260.74|4260.14|4260.74|4260.14|4260.49|4259.89|25
1651192980000|2022-04-29 00:43:00|4260.49|4259.89|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|16
1651192990000|2022-04-29 00:43:10|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|12
1651193000000|2022-04-29 00:43:20|4260.61|4260.01|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|5
1651193010000|2022-04-29 00:43:30|4260.24|4259.64|4260.24|4259.64|4260.24|4259.64|4260.24|4259.64|17
1651193020000|2022-04-29 00:43:40|4259.99|4259.39|4260.24|4259.64|4260.24|4259.64|4259.99|4259.39|41
1651193030000|2022-04-29 00:43:50|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|118
1651193040000|2022-04-29 00:44:00|4260.86|4260.26|4260.99|4260.39|4260.99|4260.39|4260.86|4260.26|8
1651193050000|2022-04-29 00:44:10|4261.11|4260.51|4260.99|4260.39|4261.11|4260.51|4260.99|4260.39|2
1651193070000|2022-04-29 00:44:30|4260.86|4260.26|4260.74|4260.14|4260.86|4260.26|4260.74|4260.14|4
1651193080000|2022-04-29 00:44:40|4260.86|4260.26|4260.74|4260.14|4260.86|4260.26|4260.74|4260.14|2
1651193090000|2022-04-29 00:44:50|||||||||3
1651193100000|2022-04-29 00:45:00|4260.49|4259.89|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|22
1651193110000|2022-04-29 00:45:10|4260.24|4259.64|4260.24|4259.64|4260.49|4259.89|4260.24|4259.64|40
1651193120000|2022-04-29 00:45:20|4260.11|4259.51|4259.99|4259.39|4260.11|4259.51|4259.99|4259.39|5
1651193130000|2022-04-29 00:45:30|4260.11|4259.51|4260.11|4259.51|4260.11|4259.51|4259.99|4259.39|16
1651193140000|2022-04-29 00:45:40|4259.99|4259.39|4260.24|4259.64|4260.24|4259.64|4259.99|4259.39|11
1651193150000|2022-04-29 00:45:50|4260.36|4259.76|4260.49|4259.89|4260.61|4260.01|4260.24|4259.64|9
1651193160000|2022-04-29 00:46:00|4260.61|4260.01|4261.24|4260.64|4261.24|4260.64|4260.61|4260.01|16
1651193170000|2022-04-29 00:46:10|||||||||4
1651193180000|2022-04-29 00:46:20|4261.36|4260.76|4261.24|4260.64|4261.36|4260.76|4261.24|4260.64|2
1651193190000|2022-04-29 00:46:30|4260.99|4260.39|4260.61|4260.01|4260.99|4260.39|4260.49|4259.89|23
1651193200000|2022-04-29 00:46:40|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|0
1651193210000|2022-04-29 00:46:50|4260.61|4260.01|4260.49|4259.89|4260.61|4260.01|4260.49|4259.89|1
1651193220000|2022-04-29 00:47:00|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|19
1651193230000|2022-04-29 00:47:10|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.61|4260.01|49
1651193240000|2022-04-29 00:47:20|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|5
1651193250000|2022-04-29 00:47:30|||||||||3
1651193260000|2022-04-29 00:47:40|4260.61|4260.01|4260.61|4260.01|4260.61|4260.01|4260.49|4259.89|10
1651193270000|2022-04-29 00:47:50|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|11
1651193280000|2022-04-29 00:48:00|4260.61|4260.01|4260.49|4259.89|4260.61|4260.01|4260.49|4259.89|7
1651193290000|2022-04-29 00:48:10|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.61|4260.01|3
1651193300000|2022-04-29 00:48:20|4260.61|4260.01|4260.49|4259.89|4260.61|4260.01|4260.49|4259.89|11
1651193320000|2022-04-29 00:48:40|4260.61|4260.01|4260.74|4260.14|4260.74|4260.14|4260.61|4260.01|7
1651193330000|2022-04-29 00:48:50|4260.61|4260.01|4260.61|4260.01|4260.74|4260.14|4260.61|4260.01|3
1651193340000|2022-04-29 00:49:00|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|14
1651193350000|2022-04-29 00:49:10|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|9
1651193360000|2022-04-29 00:49:20|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|10
1651193380000|2022-04-29 00:49:40|4260.61|4260.01|4260.74|4260.14|4260.74|4260.14|4260.61|4260.01|2
1651193390000|2022-04-29 00:49:50|4260.86|4260.26|4260.74|4260.14|4260.86|4260.26|4260.74|4260.14|3
1651193400000|2022-04-29 00:50:00|4260.86|4260.26|4260.86|4260.26|4260.99|4260.39|4260.86|4260.26|15
1651193410000|2022-04-29 00:50:10|4260.99|4260.39|4260.99|4260.39|4260.99|4260.39|4260.99|4260.39|2
1651193420000|2022-04-29 00:50:20|4261.11|4260.51|4261.24|4260.64|4261.24|4260.64|4261.11|4260.51|19
1651193430000|2022-04-29 00:50:30|4261.11|4260.51|4261.49|4260.89|4261.49|4260.89|4261.11|4260.51|24
1651193440000|2022-04-29 00:50:40|4261.61|4261.01|4261.49|4260.89|4261.74|4261.14|4261.49|4260.89|10
1651193450000|2022-04-29 00:50:50|4261.61|4261.01|4261.49|4260.89|4261.61|4261.01|4261.49|4260.89|8
1651193460000|2022-04-29 00:51:00|4261.74|4261.14|4261.74|4261.14|4261.74|4261.14|4261.49|4260.89|17
1651193470000|2022-04-29 00:51:10|4261.99|4261.39|4262.24|4261.64|4262.24|4261.64|4261.99|4261.39|26
1651193480000|2022-04-29 00:51:20|4262.36|4261.76|4262.36|4261.76|4262.49|4261.89|4261.99|4261.39|113
1651193490000|2022-04-29 00:51:30|4262.24|4261.64|4262.24|4261.64|4262.24|4261.64|4261.99|4261.39|11
1651193500000|2022-04-29 00:51:40|||||||||22
1651193510000|2022-04-29 00:51:50|4261.99|4261.39|4261.74|4261.14|4261.99|4261.39|4261.74|4261.14|17
1651193520000|2022-04-29 00:52:00|4261.86|4261.26|4261.49|4260.89|4261.86|4261.26|4261.49|4260.89|45
1651193530000|2022-04-29 00:52:10|4261.24|4260.64|4261.49|4260.89|4261.49|4260.89|4261.24|4260.64|5
1651193540000|2022-04-29 00:52:20|4261.36|4260.76|4261.24|4260.64|4261.36|4260.76|4261.24|4260.64|0
1651193550000|2022-04-29 00:52:30|4261.49|4260.89|4261.24|4260.64|4261.49|4260.89|4261.24|4260.64|8
1651193560000|2022-04-29 00:52:40|4261.36|4260.76|4261.36|4260.76|4261.49|4260.89|4261.24|4260.64|32
1651193570000|2022-04-29 00:52:50|4261.24|4260.64|4261.24|4260.64|4261.24|4260.64|4260.99|4260.39|16
1651193640000|2022-04-29 00:54:00|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|25
1651193650000|2022-04-29 00:54:10|4260.61|4260.01|4260.49|4259.89|4260.61|4260.01|4260.49|4259.89|6
1651193660000|2022-04-29 00:54:20|4260.24|4259.64|4260.24|4259.64|4260.24|4259.64|4260.24|4259.64|10
1651193680000|2022-04-29 00:54:40|4259.74|4259.14|4260.11|4259.51|4260.24|4259.64|4259.74|4259.14|128
1651193690000|2022-04-29 00:54:50|4260.24|4259.64|4259.99|4259.39|4260.24|4259.64|4259.99|4259.39|19
1651193700000|2022-04-29 00:55:00|||||||||14
1651193710000|2022-04-29 00:55:10|4259.74|4259.14|4259.74|4259.14|4259.74|4259.14|4259.74|4259.14|13
1651193730000|2022-04-29 00:55:30|4259.49|4258.89|4259.99|4259.39|4260.24|4259.64|4259.49|4258.89|47
1651193740000|2022-04-29 00:55:40|||||||||3
1651193750000|2022-04-29 00:55:50|4259.86|4259.26|4260.24|4259.64|4260.24|4259.64|4259.74|4259.14|29
1651193760000|2022-04-29 00:56:00|4259.99|4259.39|4259.99|4259.39|4260.24|4259.64|4259.99|4259.39|35
1651193770000|2022-04-29 00:56:10|4260.11|4259.51|4260.24|4259.64|4260.24|4259.64|4260.11|4259.51|14
1651193800000|2022-04-29 00:56:40|4260.49|4259.89|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|28
1651193820000|2022-04-29 00:57:00|4260.61|4260.01|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|37
1651193830000|2022-04-29 00:57:10|4260.74|4260.14|4260.99|4260.39|4260.99|4260.39|4260.74|4260.14|46
1651193840000|2022-04-29 00:57:20|4261.24|4260.64|4261.24|4260.64|4261.24|4260.64|4261.24|4260.64|7
1651193850000|2022-04-29 00:57:30|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|19
1651193860000|2022-04-29 00:57:40|4260.49|4259.89|4260.74|4260.14|4260.74|4260.14|4260.49|4259.89|0
1651193870000|2022-04-29 00:57:50|4260.61|4260.01|4260.74|4260.14|4260.74|4260.14|4260.49|4259.89|37
1651193880000|2022-04-29 00:58:00|4260.86|4260.26|4261.24|4260.64|4261.24|4260.64|4260.86|4260.26|7
1651193890000|2022-04-29 00:58:10|4261.49|4260.89|4261.99|4261.39|4261.99|4261.39|4261.49|4260.89|23
1651193900000|2022-04-29 00:58:20|4262.11|4261.51|4261.99|4261.39|4262.49|4261.89|4261.99|4261.39|81
1651193910000|2022-04-29 00:58:30|4261.86|4261.26|4261.74|4261.14|4261.86|4261.26|4261.74|4261.14|3
1651193920000|2022-04-29 00:58:40|4261.86|4261.26|4262.49|4261.89|4262.49|4261.89|4261.86|4261.26|16
1651193930000|2022-04-29 00:58:50|4262.61|4262.01|4262.49|4261.89|4262.74|4262.14|4262.49|4261.89|10
1651193940000|2022-04-29 00:59:00|4262.24|4261.64|4262.49|4261.89|4262.49|4261.89|4262.24|4261.64|19
1651193950000|2022-04-29 00:59:10|4262.61|4262.01|4262.49|4261.89|4262.61|4262.01|4262.49|4261.89|10
1651193960000|2022-04-29 00:59:20|4262.61|4262.01|4262.61|4262.01|4262.74|4262.14|4262.61|4262.01|14
1651193970000|2022-04-29 00:59:30|4262.74|4262.14|4262.49|4261.89|4262.74|4262.14|4262.49|4261.89|5
1651193990000|2022-04-29 00:59:50|4262.36|4261.76|4262.49|4261.89|4262.49|4261.89|4262.36|4261.76|17
1651194000000|2022-04-29 01:00:00|4262.61|4262.01|4263.24|4262.64|4263.24|4262.64|4262.61|4262.01|41
1651194010000|2022-04-29 01:00:10|4263.36|4262.76|4263.24|4262.64|4263.49|4262.89|4263.24|4262.64|36
1651194020000|2022-04-29 01:00:20|4263.36|4262.76|4263.24|4262.64|4263.49|4262.89|4263.24|4262.64|22
1651194030000|2022-04-29 01:00:30|4262.99|4262.39|4263.24|4262.64|4263.24|4262.64|4262.99|4262.39|33
1651194040000|2022-04-29 01:00:40|4263.11|4262.51|4262.74|4262.14|4263.11|4262.51|4262.74|4262.14|14
1651194050000|2022-04-29 01:00:50|||||||||2
1651194060000|2022-04-29 01:01:00|4262.86|4262.26|4262.49|4261.89|4262.86|4262.26|4262.49|4261.89|44
1651194070000|2022-04-29 01:01:10|4262.74|4262.14|4262.61|4262.01|4262.74|4262.14|4262.61|4262.01|6
1651194080000|2022-04-29 01:01:20|4262.49|4261.89|4261.74|4261.14|4262.49|4261.89|4261.74|4261.14|65
1651194090000|2022-04-29 01:01:30|4261.61|4261.01|4261.61|4261.01|4261.74|4261.14|4261.49|4260.89|21
1651194100000|2022-04-29 01:01:40|4261.49|4260.89|4261.74|4261.14|4261.74|4261.14|4261.49|4260.89|8
1651194110000|2022-04-29 01:01:50|4261.86|4261.26|4261.86|4261.26|4261.86|4261.26|4261.74|4261.14|10
1651194120000|2022-04-29 01:02:00|4261.74|4261.14|4261.49|4260.89|4261.74|4261.14|4261.49|4260.89|9
1651194130000|2022-04-29 01:02:10|4261.24|4260.64|4261.24|4260.64|4261.24|4260.64|4260.99|4260.39|18
1651194140000|2022-04-29 01:02:20|4261.49|4260.89|4261.74|4261.14|4261.74|4261.14|4261.49|4260.89|11
1651194150000|2022-04-29 01:02:30|4261.49|4260.89|4261.36|4260.76|4261.49|4260.89|4261.36|4260.76|1
1651194160000|2022-04-29 01:02:40|4261.49|4260.89|4261.36|4260.76|4261.49|4260.89|4261.24|4260.64|7
1651194170000|2022-04-29 01:02:50|4261.49|4260.89|4261.49|4260.89|4261.61|4261.01|4261.49|4260.89|2
1651194180000|2022-04-29 01:03:00|4261.74|4261.14|4261.74|4261.14|4261.74|4261.14|4261.49|4260.89|10
1651194200000|2022-04-29 01:03:20|4261.61|4261.01|4261.49|4260.89|4261.61|4261.01|4261.49|4260.89|6
1651194210000|2022-04-29 01:03:30|4261.61|4261.01|4261.61|4261.01|4261.74|4261.14|4261.61|4261.01|7
1651194220000|2022-04-29 01:03:40|4261.74|4261.14|4261.74|4261.14|4261.74|4261.14|4261.49|4260.89|1
1651194240000|2022-04-29 01:04:00|||||||||1
1651194250000|2022-04-29 01:04:10|4261.49|4260.89|4261.49|4260.89|4261.61|4261.01|4261.49|4260.89|1
1651194260000|2022-04-29 01:04:20|4261.61|4261.01|4262.11|4261.51|4262.11|4261.51|4261.61|4261.01|26
1651194270000|2022-04-29 01:04:30|4262.24|4261.64|4261.99|4261.39|4262.24|4261.64|4261.99|4261.39|5
1651194280000|2022-04-29 01:04:40|4261.74|4261.14|4261.61|4261.01|4261.74|4261.14|4261.61|4261.01|5
1651194290000|2022-04-29 01:04:50|4261.49|4260.89|4261.49|4260.89|4261.49|4260.89|4261.24|4260.64|19
1651194300000|2022-04-29 01:05:00|4261.61|4261.01|4261.74|4261.14|4261.74|4261.14|4261.61|4261.01|16
1651194310000|2022-04-29 01:05:10|4261.61|4261.01|4261.74|4261.14|4261.99|4261.39|4261.61|4261.01|17
1651194320000|2022-04-29 01:05:20|4261.86|4261.26|4261.74|4261.14|4261.86|4261.26|4261.74|4261.14|8
1651194340000|2022-04-29 01:05:40|||||||||16
1651194350000|2022-04-29 01:05:50|4261.86|4261.26|4261.99|4261.39|4261.99|4261.39|4261.74|4261.14|10
1651194380000|2022-04-29 01:06:20|4262.11|4261.51|4262.24|4261.64|4262.49|4261.89|4262.11|4261.51|19
1651194390000|2022-04-29 01:06:30|4262.36|4261.76|4262.36|4261.76|4262.49|4261.89|4262.24|4261.64|7
1651194400000|2022-04-29 01:06:40|4262.24|4261.64|4261.99|4261.39|4262.24|4261.64|4261.86|4261.26|18
1651194410000|2022-04-29 01:06:50|4261.86|4261.26|4262.24|4261.64|4262.24|4261.64|4261.86|4261.26|12
1651194420000|2022-04-29 01:07:00|4262.11|4261.51|4262.24|4261.64|4262.24|4261.64|4262.11|4261.51|1
1651194430000|2022-04-29 01:07:10|4262.11|4261.51|4262.24|4261.64|4262.24|4261.64|4261.99|4261.39|8
1651194440000|2022-04-29 01:07:20|4262.36|4261.76|4262.24|4261.64|4262.36|4261.76|4262.24|4261.64|2
1651194450000|2022-04-29 01:07:30|4262.36|4261.76|4262.49|4261.89|4262.49|4261.89|4262.36|4261.76|1
1651194460000|2022-04-29 01:07:40|4262.24|4261.64|4262.49|4261.89|4262.49|4261.89|4262.24|4261.64|5
1651194470000|2022-04-29 01:07:50|4262.36|4261.76|4262.36|4261.76|4262.36|4261.76|4262.24|4261.64|7
1651194480000|2022-04-29 01:08:00|4262.61|4262.01|4262.74|4262.14|4262.74|4262.14|4262.61|4262.01|12
1651194490000|2022-04-29 01:08:10|4262.86|4262.26|4262.74|4262.14|4262.99|4262.39|4262.61|4262.01|5
1651194500000|2022-04-29 01:08:20|||||||||5
1651194510000|2022-04-29 01:08:30|4262.99|4262.39|4263.49|4262.89|4263.49|4262.89|4262.99|4262.39|69
1651194520000|2022-04-29 01:08:40|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|23
1651194530000|2022-04-29 01:08:50|4262.99|4262.39|4262.74|4262.14|4263.11|4262.51|4262.74|4262.14|16
1651194540000|2022-04-29 01:09:00|4262.61|4262.01|4262.36|4261.76|4262.61|4262.01|4262.24|4261.64|19
1651194550000|2022-04-29 01:09:10|4262.24|4261.64|4262.24|4261.64|4262.49|4261.89|4262.24|4261.64|10
1651194560000|2022-04-29 01:09:20|4262.36|4261.76|4262.49|4261.89|4262.74|4262.14|4262.36|4261.76|22
1651194570000|2022-04-29 01:09:30|4262.61|4262.01|4262.61|4262.01|4262.74|4262.14|4262.61|4262.01|6
1651194580000|2022-04-29 01:09:40|4262.74|4262.14|4262.61|4262.01|4262.74|4262.14|4262.49|4261.89|7
1651194590000|2022-04-29 01:09:50|4262.74|4262.14|4263.24|4262.64|4263.24|4262.64|4262.74|4262.14|7
1651194600000|2022-04-29 01:10:00|4263.74|4263.14|4263.49|4262.89|4264.24|4263.64|4263.49|4262.89|103
1651194610000|2022-04-29 01:10:10|4263.36|4262.76|4263.49|4262.89|4263.74|4263.14|4263.36|4262.76|8
1651194620000|2022-04-29 01:10:20|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|4263.74|4263.14|20
1651194630000|2022-04-29 01:10:30|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.74|4263.14|1
1651194640000|2022-04-29 01:10:40|4263.86|4263.26|4263.86|4263.26|4263.99|4263.39|4263.74|4263.14|14
1651194650000|2022-04-29 01:10:50|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|3
1651194660000|2022-04-29 01:11:00|4263.86|4263.26|4263.49|4262.89|4263.86|4263.26|4263.24|4262.64|64
1651194670000|2022-04-29 01:11:10|4263.36|4262.76|4263.24|4262.64|4263.36|4262.76|4263.24|4262.64|6
1651194680000|2022-04-29 01:11:20|4263.36|4262.76|4263.24|4262.64|4263.36|4262.76|4262.99|4262.39|37
1651194690000|2022-04-29 01:11:30|4262.74|4262.14|4262.74|4262.14|4262.86|4262.26|4262.74|4262.14|34
1651194700000|2022-04-29 01:11:40|4262.61|4262.01|4262.24|4261.64|4262.61|4262.01|4261.99|4261.39|132
1651194710000|2022-04-29 01:11:50|4262.49|4261.89|4262.61|4262.01|4262.61|4262.01|4262.36|4261.76|21
1651194720000|2022-04-29 01:12:00|4262.49|4261.89|4262.99|4262.39|4262.99|4262.39|4262.49|4261.89|5
1651194730000|2022-04-29 01:12:10|4263.99|4263.39|4263.74|4263.14|4263.99|4263.39|4263.49|4262.89|99
1651194740000|2022-04-29 01:12:20|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|6
1651194750000|2022-04-29 01:12:30|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|7
1651194760000|2022-04-29 01:12:40|||||||||18
1651194770000|2022-04-29 01:12:50|4264.11|4263.51|4264.24|4263.64|4264.74|4264.14|4263.99|4263.39|111
1651194780000|2022-04-29 01:13:00|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|30
1651194800000|2022-04-29 01:13:20|4263.86|4263.26|4263.74|4263.14|4263.86|4263.26|4263.74|4263.14|14
1651194810000|2022-04-29 01:13:30|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|5
1651194820000|2022-04-29 01:13:40|4264.24|4263.64|4264.11|4263.51|4264.24|4263.64|4263.99|4263.39|13
1651194830000|2022-04-29 01:13:50|4264.24|4263.64|4263.99|4263.39|4264.24|4263.64|4263.99|4263.39|2
1651194840000|2022-04-29 01:14:00|4264.24|4263.64|4263.74|4263.14|4264.49|4263.89|4263.49|4262.89|198
1651194850000|2022-04-29 01:14:10|||||||||9
1651194870000|2022-04-29 01:14:30|4263.61|4263.01|4263.24|4262.64|4263.61|4263.01|4263.24|4262.64|32
1651194880000|2022-04-29 01:14:40|4262.99|4262.39|4262.74|4262.14|4262.99|4262.39|4262.74|4262.14|21
1651194890000|2022-04-29 01:14:50|4262.86|4262.26|4262.74|4262.14|4262.86|4262.26|4262.49|4261.89|73
1651194900000|2022-04-29 01:15:00|4262.86|4262.26|4262.99|4262.39|4262.99|4262.39|4262.61|4262.01|33
1651194910000|2022-04-29 01:15:10|4263.11|4262.51|4263.24|4262.64|4263.24|4262.64|4262.99|4262.39|11
1651194920000|2022-04-29 01:15:20|4263.11|4262.51|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|24
1651194930000|2022-04-29 01:15:30|4263.24|4262.64|4263.24|4262.64|4263.24|4262.64|4263.11|4262.51|4
1651194940000|2022-04-29 01:15:40|4263.36|4262.76|4263.99|4263.39|4264.24|4263.64|4263.36|4262.76|79
1651194950000|2022-04-29 01:15:50|4263.61|4263.01|4263.74|4263.14|4263.99|4263.39|4263.61|4263.01|24
1651194960000|2022-04-29 01:16:00|4263.36|4262.76|4263.49|4262.89|4263.74|4263.14|4263.24|4262.64|45
1651194970000|2022-04-29 01:16:10|4263.36|4262.76|4262.99|4262.39|4263.49|4262.89|4262.99|4262.39|9
1651194980000|2022-04-29 01:16:20|4263.24|4262.64|4263.11|4262.51|4263.24|4262.64|4263.11|4262.51|13
1651194990000|2022-04-29 01:16:30|4262.99|4262.39|4262.86|4262.26|4262.99|4262.39|4262.86|4262.26|19
1651195000000|2022-04-29 01:16:40|4262.74|4262.14|4262.49|4261.89|4262.74|4262.14|4262.36|4261.76|20
1651195010000|2022-04-29 01:16:50|4262.61|4262.01|4262.61|4262.01|4262.61|4262.01|4262.61|4262.01|17
1651195020000|2022-04-29 01:17:00|4262.74|4262.14|4263.24|4262.64|4263.24|4262.64|4262.74|4262.14|36
1651195030000|2022-04-29 01:17:10|4263.49|4262.89|4263.74|4263.14|4263.99|4263.39|4263.49|4262.89|44
1651195040000|2022-04-29 01:17:20|4263.99|4263.39|4263.74|4263.14|4263.99|4263.39|4263.74|4263.14|12
1651195050000|2022-04-29 01:17:30|4263.86|4263.26|4263.74|4263.14|4263.99|4263.39|4263.74|4263.14|4
1651195060000|2022-04-29 01:17:40|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|19
1651195080000|2022-04-29 01:18:00|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|20
1651195090000|2022-04-29 01:18:10|4263.74|4263.14|4263.74|4263.14|4263.86|4263.26|4263.74|4263.14|4
1651195100000|2022-04-29 01:18:20|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.86|4263.26|7
1651195110000|2022-04-29 01:18:30|4263.86|4263.26|4263.99|4263.39|4263.99|4263.39|4263.74|4263.14|7
1651195120000|2022-04-29 01:18:40|4264.24|4263.64|4264.36|4263.76|4264.36|4263.76|4264.11|4263.51|18
1651195130000|2022-04-29 01:18:50|4264.49|4263.89|4264.74|4264.14|4264.74|4264.14|4264.49|4263.89|46
1651195140000|2022-04-29 01:19:00|||||||||25
1651195150000|2022-04-29 01:19:10|||||||||3
1651195160000|2022-04-29 01:19:20|4266.49|4265.89|4266.49|4265.89|4266.49|4265.89|4266.24|4265.64|295
1651195170000|2022-04-29 01:19:30|4266.74|4266.14|4267.74|4267.14|4268.49|4267.89|4266.74|4266.14|340
1651195180000|2022-04-29 01:19:40|4267.86|4267.26|4267.24|4266.64|4267.99|4267.39|4267.24|4266.64|76
1651195190000|2022-04-29 01:19:50|4267.49|4266.89|4267.24|4266.64|4267.49|4266.89|4267.24|4266.64|20
1651195200000|2022-04-29 01:20:00|4267.36|4266.76|4267.49|4266.89|4267.99|4267.39|4267.24|4266.64|57
1651195210000|2022-04-29 01:20:10|4267.74|4267.14|4267.74|4267.14|4267.74|4267.14|4267.74|4267.14|73
1651195220000|2022-04-29 01:20:20|4267.61|4267.01|4266.99|4266.39|4267.74|4267.14|4266.99|4266.39|23
1651195230000|2022-04-29 01:20:30|4266.86|4266.26|4266.99|4266.39|4267.11|4266.51|4266.86|4266.26|28
1651195240000|2022-04-29 01:20:40|4266.74|4266.14|4266.99|4266.39|4266.99|4266.39|4266.74|4266.14|57
1651195250000|2022-04-29 01:20:50|4267.24|4266.64|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|14
1651195260000|2022-04-29 01:21:00|4267.24|4266.64|4266.74|4266.14|4267.24|4266.64|4266.74|4266.14|43
1651195270000|2022-04-29 01:21:10|4266.61|4266.01|4266.24|4265.64|4266.74|4266.14|4266.24|4265.64|34
1651195280000|2022-04-29 01:21:20|4266.36|4265.76|4266.36|4265.76|4266.49|4265.89|4266.36|4265.76|6
1651195290000|2022-04-29 01:21:30|4266.24|4265.64|4266.24|4265.64|4266.36|4265.76|4266.24|4265.64|4
1651195300000|2022-04-29 01:21:40|4266.11|4265.51|4266.24|4265.64|4266.24|4265.64|4265.99|4265.39|19
1651195310000|2022-04-29 01:21:50|4266.49|4265.89|4266.24|4265.64|4266.49|4265.89|4266.24|4265.64|23
1651195320000|2022-04-29 01:22:00|4266.11|4265.51|4265.74|4265.14|4266.24|4265.64|4265.74|4265.14|44
1651195330000|2022-04-29 01:22:10|4265.49|4264.89|4264.99|4264.39|4265.49|4264.89|4264.99|4264.39|65
1651195340000|2022-04-29 01:22:20|||||||||22
1651195360000|2022-04-29 01:22:40|4264.49|4263.89|4264.74|4264.14|4264.74|4264.14|4264.49|4263.89|46
1651195370000|2022-04-29 01:22:50|4264.86|4264.26|4264.74|4264.14|4265.24|4264.64|4264.74|4264.14|32
1651195380000|2022-04-29 01:23:00|4264.49|4263.89|4264.99|4264.39|4264.99|4264.39|4264.49|4263.89|76
1651195390000|2022-04-29 01:23:10|4265.24|4264.64|4265.24|4264.64|4265.49|4264.89|4265.24|4264.64|11
1651195400000|2022-04-29 01:23:20|4265.36|4264.76|4265.24|4264.64|4265.49|4264.89|4265.24|4264.64|13
1651195410000|2022-04-29 01:23:30|4264.99|4264.39|4265.24|4264.64|4265.24|4264.64|4264.99|4264.39|20
1651195420000|2022-04-29 01:23:40|4265.49|4264.89|4265.24|4264.64|4265.49|4264.89|4265.24|4264.64|12
1651195430000|2022-04-29 01:23:50|4265.36|4264.76|4265.49|4264.89|4265.49|4264.89|4265.24|4264.64|11
1651195440000|2022-04-29 01:24:00|4265.61|4265.01|4265.86|4265.26|4265.86|4265.26|4265.49|4264.89|33
1651195450000|2022-04-29 01:24:10|4265.99|4265.39|4266.49|4265.89|4266.49|4265.89|4265.99|4265.39|33
1651195460000|2022-04-29 01:24:20|4266.36|4265.76|4266.49|4265.89|4266.49|4265.89|4266.24|4265.64|18
1651195470000|2022-04-29 01:24:30|4266.74|4266.14|4266.74|4266.14|4266.74|4266.14|4266.49|4265.89|23
1651195480000|2022-04-29 01:24:40|||||||||12
1651195490000|2022-04-29 01:24:50|4266.61|4266.01|4266.49|4265.89|4266.74|4266.14|4266.49|4265.89|28
1651195500000|2022-04-29 01:25:00|4266.61|4266.01|4266.74|4266.14|4266.74|4266.14|4266.61|4266.01|5
1651195510000|2022-04-29 01:25:10|4266.49|4265.89|4266.49|4265.89|4266.49|4265.89|4266.49|4265.89|13
1651195520000|2022-04-29 01:25:20|4266.61|4266.01|4266.49|4265.89|4266.74|4266.14|4266.49|4265.89|6
1651195530000|2022-04-29 01:25:30|4266.74|4266.14|4266.99|4266.39|4266.99|4266.39|4266.74|4266.14|21
1651195540000|2022-04-29 01:25:40|4266.74|4266.14|4268.24|4267.64|4268.24|4267.64|4266.74|4266.14|125
1651195550000|2022-04-29 01:25:50|4267.99|4267.39|4268.11|4267.51|4268.24|4267.64|4267.99|4267.39|33
1651195560000|2022-04-29 01:26:00|4268.24|4267.64|4269.49|4268.89|4269.49|4268.89|4268.24|4267.64|174
1651195570000|2022-04-29 01:26:10|4269.24|4268.64|4269.24|4268.64|4269.36|4268.76|4268.99|4268.39|42
1651195580000|2022-04-29 01:26:20|4269.49|4268.89|4268.86|4268.26|4269.49|4268.89|4268.86|4268.26|24
1651195590000|2022-04-29 01:26:30|4268.74|4268.14|4268.99|4268.39|4268.99|4268.39|4268.74|4268.14|10
1651195600000|2022-04-29 01:26:40|4268.86|4268.26|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|10
1651195610000|2022-04-29 01:26:50|4268.61|4268.01|4268.99|4268.39|4268.99|4268.39|4268.49|4267.89|12
1651195620000|2022-04-29 01:27:00|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|13
1651195630000|2022-04-29 01:27:10|4268.61|4268.01|4268.49|4267.89|4268.61|4268.01|4268.49|4267.89|22
1651195640000|2022-04-29 01:27:20|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|4267.99|4267.39|27
1651195650000|2022-04-29 01:27:30|4268.49|4267.89|4268.49|4267.89|4268.49|4267.89|4268.49|4267.89|24
1651195660000|2022-04-29 01:27:40|4268.61|4268.01|4268.99|4268.39|4268.99|4268.39|4268.61|4268.01|2
1651195670000|2022-04-29 01:27:50|||||||||3
1651195690000|2022-04-29 01:28:10|4268.74|4268.14|4268.74|4268.14|4268.99|4268.39|4268.61|4268.01|14
1651195700000|2022-04-29 01:28:20|4268.49|4267.89|4268.49|4267.89|4268.49|4267.89|4268.49|4267.89|5
1651195710000|2022-04-29 01:28:30|||||||||8
1651195720000|2022-04-29 01:28:40|4268.61|4268.01|4268.86|4268.26|4268.99|4268.39|4268.61|4268.01|13
1651195730000|2022-04-29 01:28:50|4268.74|4268.14|4268.74|4268.14|4268.86|4268.26|4268.74|4268.14|8
1651195740000|2022-04-29 01:29:00|4268.86|4268.26|4268.74|4268.14|4268.86|4268.26|4268.74|4268.14|1
1651195750000|2022-04-29 01:29:10|4270.99|4270.39|4270.74|4270.14|4270.99|4270.39|4270.74|4270.14|338
1651195760000|2022-04-29 01:29:20|4270.99|4270.39|4270.49|4269.89|4270.99|4270.39|4270.49|4269.89|30
1651195770000|2022-04-29 01:29:30|4270.36|4269.76|4268.99|4268.39|4270.36|4269.76|4268.99|4268.39|103
1651195780000|2022-04-29 01:29:40|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|6
1651195790000|2022-04-29 01:29:50|4269.11|4268.51|4268.99|4268.39|4269.24|4268.64|4268.99|4268.39|36
1651195800000|2022-04-29 01:30:00|4269.24|4268.64|4269.49|4268.89|4269.49|4268.89|4269.24|4268.64|47
1651195810000|2022-04-29 01:30:10|4269.74|4269.14|4271.49|4270.89|4272.11|4271.51|4269.74|4269.14|326
1651195820000|2022-04-29 01:30:20|4271.74|4271.14|4271.24|4270.64|4271.74|4271.14|4270.99|4270.39|49
1651195830000|2022-04-29 01:30:30|4271.49|4270.89|4272.99|4272.39|4273.36|4272.76|4271.36|4270.76|270
1651195840000|2022-04-29 01:30:40|4273.24|4272.64|4271.74|4271.14|4273.24|4272.64|4271.74|4271.14|97
1651195850000|2022-04-29 01:30:50|4271.49|4270.89|4271.74|4271.14|4271.86|4271.26|4271.24|4270.64|35
1651195860000|2022-04-29 01:31:00|4271.49|4270.89|4271.74|4271.14|4271.99|4271.39|4271.24|4270.64|135
1651195870000|2022-04-29 01:31:10|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.24|4270.64|37
1651195880000|2022-04-29 01:31:20|4271.99|4271.39|4271.99|4271.39|4272.24|4271.64|4271.74|4271.14|44
1651195890000|2022-04-29 01:31:30|4271.74|4271.14|4271.74|4271.14|4271.74|4271.14|4271.61|4271.01|31
1651195900000|2022-04-29 01:31:40|||||||||17
1651195910000|2022-04-29 01:31:50|4271.99|4271.39|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|36
1651195920000|2022-04-29 01:32:00|4271.99|4271.39|4271.86|4271.26|4272.24|4271.64|4271.61|4271.01|59
1651195930000|2022-04-29 01:32:10|4271.74|4271.14|4271.24|4270.64|4271.86|4271.26|4271.24|4270.64|21
1651195940000|2022-04-29 01:32:20|4271.36|4270.76|4270.49|4269.89|4271.49|4270.89|4270.49|4269.89|59
1651195950000|2022-04-29 01:32:30|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.36|4269.76|30
1651195960000|2022-04-29 01:32:40|4270.61|4270.01|4272.36|4271.76|4272.49|4271.89|4270.61|4270.01|248
1651195970000|2022-04-29 01:32:50|4272.49|4271.89|4272.74|4272.14|4272.86|4272.26|4272.49|4271.89|47
1651195980000|2022-04-29 01:33:00|4272.49|4271.89|4270.49|4269.89|4272.49|4271.89|4270.49|4269.89|155
1651195990000|2022-04-29 01:33:10|4270.61|4270.01|4270.24|4269.64|4270.61|4270.01|4270.24|4269.64|37
1651196000000|2022-04-29 01:33:20|4270.36|4269.76|4270.74|4270.14|4270.99|4270.39|4270.36|4269.76|34
1651196010000|2022-04-29 01:33:30|4270.86|4270.26|4270.99|4270.39|4270.99|4270.39|4270.86|4270.26|26
1651196020000|2022-04-29 01:33:40|4270.86|4270.26|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|21
1651196030000|2022-04-29 01:33:50|4271.11|4270.51|4271.24|4270.64|4271.24|4270.64|4271.11|4270.51|10
1651196040000|2022-04-29 01:34:00|4271.36|4270.76|4271.99|4271.39|4271.99|4271.39|4271.11|4270.51|159
1651196050000|2022-04-29 01:34:10|4272.24|4271.64|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|41
1651196060000|2022-04-29 01:34:20|4271.74|4271.14|4271.74|4271.14|4272.24|4271.64|4271.74|4271.14|51
1651196070000|2022-04-29 01:34:30|4271.86|4271.26|4271.74|4271.14|4271.86|4271.26|4271.74|4271.14|5
1651196080000|2022-04-29 01:34:40|4271.99|4271.39|4272.24|4271.64|4272.24|4271.64|4271.74|4271.14|17
1651196090000|2022-04-29 01:34:50|4272.11|4271.51|4272.49|4271.89|4272.49|4271.89|4272.11|4271.51|23
1651196100000|2022-04-29 01:35:00|4272.74|4272.14|4272.61|4272.01|4272.99|4272.39|4272.49|4271.89|88
1651196110000|2022-04-29 01:35:10|4272.49|4271.89|4272.74|4272.14|4272.74|4272.14|4272.49|4271.89|0
1651196120000|2022-04-29 01:35:20|4272.61|4272.01|4272.61|4272.01|4272.74|4272.14|4272.49|4271.89|37
1651196130000|2022-04-29 01:35:30|4272.49|4271.89|4273.24|4272.64|4273.24|4272.64|4272.49|4271.89|70
1651196140000|2022-04-29 01:35:40|4272.99|4272.39|4273.24|4272.64|4273.49|4272.89|4272.99|4272.39|106
1651196150000|2022-04-29 01:35:50|4273.49|4272.89|4273.24|4272.64|4273.49|4272.89|4273.24|4272.64|13
1651196160000|2022-04-29 01:36:00|4272.99|4272.39|4272.61|4272.01|4272.99|4272.39|4272.49|4271.89|59
1651196170000|2022-04-29 01:36:10|4272.74|4272.14|4272.49|4271.89|4272.74|4272.14|4272.49|4271.89|3
1651196180000|2022-04-29 01:36:20|4272.36|4271.76|4272.86|4272.26|4272.99|4272.39|4272.36|4271.76|40
1651196190000|2022-04-29 01:36:30|4272.74|4272.14|4272.74|4272.14|4272.99|4272.39|4272.74|4272.14|11
1651196200000|2022-04-29 01:36:40|4272.86|4272.26|4272.99|4272.39|4272.99|4272.39|4272.74|4272.14|33
1651196210000|2022-04-29 01:36:50|4272.86|4272.26|4273.74|4273.14|4273.74|4273.14|4272.86|4272.26|56
1651196220000|2022-04-29 01:37:00|4273.61|4273.01|4273.61|4273.01|4273.61|4273.01|4273.49|4272.89|45
1651196230000|2022-04-29 01:37:10|4273.49|4272.89|4274.24|4273.64|4274.24|4273.64|4273.49|4272.89|78
1651196240000|2022-04-29 01:37:20|4274.11|4273.51|4273.99|4273.39|4274.24|4273.64|4273.99|4273.39|35
1651196250000|2022-04-29 01:37:30|4273.86|4273.26|4273.74|4273.14|4274.11|4273.51|4273.74|4273.14|33
1651196260000|2022-04-29 01:37:40|4273.49|4272.89|4273.24|4272.64|4273.49|4272.89|4272.74|4272.14|56
1651196270000|2022-04-29 01:37:50|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|20
1651196280000|2022-04-29 01:38:00|4273.61|4273.01|4273.24|4272.64|4273.74|4273.14|4273.24|4272.64|80
1651196290000|2022-04-29 01:38:10|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|12
1651196300000|2022-04-29 01:38:20|4273.24|4272.64|4273.11|4272.51|4273.24|4272.64|4272.99|4272.39|26
1651196310000|2022-04-29 01:38:30|4273.24|4272.64|4273.61|4273.01|4273.61|4273.01|4273.24|4272.64|23
1651196320000|2022-04-29 01:38:40|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|4
1651196330000|2022-04-29 01:38:50|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|32
1651196340000|2022-04-29 01:39:00|4273.61|4273.01|4273.74|4273.14|4273.74|4273.14|4273.24|4272.64|20
1651196350000|2022-04-29 01:39:10|4273.61|4273.01|4273.74|4273.14|4273.86|4273.26|4273.61|4273.01|12
1651196360000|2022-04-29 01:39:20|4273.86|4273.26|4274.24|4273.64|4274.99|4274.39|4273.74|4273.14|230
1651196370000|2022-04-29 01:39:30|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|9
1651196380000|2022-04-29 01:39:40|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|4273.24|4272.64|44
1651196390000|2022-04-29 01:39:50|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|9
1651196400000|2022-04-29 01:40:00|4273.99|4273.39|4274.74|4274.14|4275.11|4274.51|4273.99|4273.39|72
1651196410000|2022-04-29 01:40:10|4274.61|4274.01|4274.24|4273.64|4274.61|4274.01|4274.11|4273.51|34
1651196420000|2022-04-29 01:40:20|4274.11|4273.51|4274.24|4273.64|4274.24|4273.64|4274.11|4273.51|46
1651196430000|2022-04-29 01:40:30|4274.49|4273.89|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|3
1651196440000|2022-04-29 01:40:40|4274.11|4273.51|4274.36|4273.76|4274.49|4273.89|4273.99|4273.39|28
1651196450000|2022-04-29 01:40:50|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|4273.99|4273.39|23
1651196460000|2022-04-29 01:41:00|4274.11|4273.51|4274.24|4273.64|4274.24|4273.64|4274.11|4273.51|5
1651196470000|2022-04-29 01:41:10|4274.11|4273.51|4274.49|4273.89|4274.49|4273.89|4274.11|4273.51|24
1651196480000|2022-04-29 01:41:20|4274.24|4273.64|4274.11|4273.51|4274.24|4273.64|4273.99|4273.39|25
1651196490000|2022-04-29 01:41:30|4274.24|4273.64|4273.86|4273.26|4274.24|4273.64|4273.86|4273.26|31
1651196500000|2022-04-29 01:41:40|4273.74|4273.14|4273.49|4272.89|4273.86|4273.26|4273.49|4272.89|35
1651196510000|2022-04-29 01:41:50|4273.61|4273.01|4273.74|4273.14|4273.99|4273.39|4273.61|4273.01|39
1651196520000|2022-04-29 01:42:00|4273.86|4273.26|4273.86|4273.26|4273.86|4273.26|4273.86|4273.26|4
1651196530000|2022-04-29 01:42:10|4273.74|4273.14|4274.36|4273.76|4274.49|4273.89|4273.74|4273.14|21
1651196540000|2022-04-29 01:42:20|4274.49|4273.89|4274.49|4273.89|4274.61|4274.01|4274.49|4273.89|9
1651196550000|2022-04-29 01:42:30|4274.74|4274.14|4275.11|4274.51|4275.11|4274.51|4274.74|4274.14|51
1651196560000|2022-04-29 01:42:40|4274.99|4274.39|4276.99|4276.39|4277.49|4276.89|4274.99|4274.39|406
1651196570000|2022-04-29 01:42:50|4276.74|4276.14|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|38
1651196580000|2022-04-29 01:43:00|4276.99|4276.39|4276.74|4276.14|4276.99|4276.39|4276.49|4275.89|126
1651196590000|2022-04-29 01:43:10|4276.99|4276.39|4276.74|4276.14|4277.11|4276.51|4276.74|4276.14|12
1651196600000|2022-04-29 01:43:20|4276.24|4275.64|4275.24|4274.64|4276.49|4275.89|4275.24|4274.64|181
1651196610000|2022-04-29 01:43:30|4274.99|4274.39|4274.74|4274.14|4275.11|4274.51|4274.49|4273.89|107
1651196620000|2022-04-29 01:43:40|4274.61|4274.01|4274.74|4274.14|4274.74|4274.14|4274.61|4274.01|36
1651196630000|2022-04-29 01:43:50|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|33
1651196640000|2022-04-29 01:44:00|4274.99|4274.39|4275.49|4274.89|4275.49|4274.89|4274.99|4274.39|49
1651196650000|2022-04-29 01:44:10|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|31
1651196660000|2022-04-29 01:44:20|4275.36|4274.76|4275.24|4274.64|4275.36|4274.76|4274.99|4274.39|56
1651196670000|2022-04-29 01:44:30|||||||||16
1651196680000|2022-04-29 01:44:40|4275.36|4274.76|4275.74|4275.14|4275.99|4275.39|4275.36|4274.76|48
1651196690000|2022-04-29 01:44:50|4275.49|4274.89|4275.49|4274.89|4275.74|4275.14|4275.49|4274.89|12
1651196700000|2022-04-29 01:45:00|4275.61|4275.01|4275.99|4275.39|4275.99|4275.39|4275.49|4274.89|29
1651196710000|2022-04-29 01:45:10|4275.74|4275.14|4275.86|4275.26|4275.99|4275.39|4275.74|4275.14|27
1651196720000|2022-04-29 01:45:20|4275.99|4275.39|4275.74|4275.14|4275.99|4275.39|4275.61|4275.01|10
1651196730000|2022-04-29 01:45:30|4275.49|4274.89|4275.36|4274.76|4275.74|4275.14|4275.36|4274.76|11
1651196740000|2022-04-29 01:45:40|4275.49|4274.89|4274.74|4274.14|4275.49|4274.89|4274.74|4274.14|69
1651196750000|2022-04-29 01:45:50|4274.49|4273.89|4274.61|4274.01|4274.74|4274.14|4274.36|4273.76|39
1651196760000|2022-04-29 01:46:00|4274.86|4274.26|4275.74|4275.14|4275.74|4275.14|4274.74|4274.14|91
1651196770000|2022-04-29 01:46:10|||||||||11
1651196780000|2022-04-29 01:46:20|4275.99|4275.39|4276.49|4275.89|4276.49|4275.89|4275.74|4275.14|54
1651196790000|2022-04-29 01:46:30|4276.36|4275.76|4276.24|4275.64|4276.36|4275.76|4276.24|4275.64|24
1651196800000|2022-04-29 01:46:40|4276.11|4275.51|4276.49|4275.89|4276.49|4275.89|4276.11|4275.51|15
1651196810000|2022-04-29 01:46:50|4276.24|4275.64|4275.74|4275.14|4276.24|4275.64|4275.74|4275.14|25
1651196820000|2022-04-29 01:47:00|4275.61|4275.01|4275.24|4274.64|4275.74|4275.14|4275.24|4274.64|35
1651196830000|2022-04-29 01:47:10|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.11|4274.51|87
1651196840000|2022-04-29 01:47:20|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|16
1651196850000|2022-04-29 01:47:30|4275.49|4274.89|4275.24|4274.64|4275.74|4275.14|4275.24|4274.64|48
1651196860000|2022-04-29 01:47:40|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|5
1651196870000|2022-04-29 01:47:50|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|22
1651196880000|2022-04-29 01:48:00|4275.11|4274.51|4275.24|4274.64|4275.49|4274.89|4274.99|4274.39|37
1651196890000|2022-04-29 01:48:10|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|33
1651196900000|2022-04-29 01:48:20|4275.49|4274.89|4274.86|4274.26|4275.49|4274.89|4274.86|4274.26|40
1651196910000|2022-04-29 01:48:30|4274.99|4274.39|4275.49|4274.89|4275.49|4274.89|4274.86|4274.26|61
1651196920000|2022-04-29 01:48:40|4275.36|4274.76|4275.49|4274.89|4275.49|4274.89|4275.36|4274.76|5
1651196930000|2022-04-29 01:48:50|4275.61|4275.01|4275.99|4275.39|4275.99|4275.39|4275.61|4275.01|28
1651196940000|2022-04-29 01:49:00|4275.74|4275.14|4275.61|4275.01|4275.99|4275.39|4275.61|4275.01|23
1651196950000|2022-04-29 01:49:10|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|7
1651196960000|2022-04-29 01:49:20|4275.36|4274.76|4275.74|4275.14|4275.74|4275.14|4275.36|4274.76|6
1651196970000|2022-04-29 01:49:30|4275.49|4274.89|4275.74|4275.14|4275.74|4275.14|4275.49|4274.89|18
1651196980000|2022-04-29 01:49:40|4275.86|4275.26|4275.61|4275.01|4275.86|4275.26|4275.61|4275.01|14
1651196990000|2022-04-29 01:49:50|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|6
1651197000000|2022-04-29 01:50:00|4275.11|4274.51|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|22
1651197010000|2022-04-29 01:50:10|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4275.11|4274.51|8
1651197020000|2022-04-29 01:50:20|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|43
1651197030000|2022-04-29 01:50:30|4275.49|4274.89|4275.11|4274.51|4275.49|4274.89|4274.99|4274.39|25
1651197040000|2022-04-29 01:50:40|4275.24|4274.64|4275.74|4275.14|4275.74|4275.14|4275.11|4274.51|20
1651197050000|2022-04-29 01:50:50|4275.49|4274.89|4275.74|4275.14|4275.74|4275.14|4275.49|4274.89|20
1651197060000|2022-04-29 01:51:00|4275.99|4275.39|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|43
1651197070000|2022-04-29 01:51:10|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|4275.11|4274.51|59
1651197080000|2022-04-29 01:51:20|||||||||1
1651197090000|2022-04-29 01:51:30|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|20
1651197100000|2022-04-29 01:51:40|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|11
1651197110000|2022-04-29 01:51:50|4275.49|4274.89|4274.24|4273.64|4275.49|4274.89|4274.24|4273.64|67
1651197120000|2022-04-29 01:52:00|4274.11|4273.51|4273.74|4273.14|4274.11|4273.51|4273.24|4272.64|74
1651197130000|2022-04-29 01:52:10|4273.61|4273.01|4273.74|4273.14|4273.74|4273.14|4273.49|4272.89|21
1651197140000|2022-04-29 01:52:20|4273.49|4272.89|4273.74|4273.14|4273.74|4273.14|4273.49|4272.89|28
1651197150000|2022-04-29 01:52:30|4273.99|4273.39|4273.99|4273.39|4273.99|4273.39|4273.99|4273.39|19
1651197160000|2022-04-29 01:52:40|4274.11|4273.51|4274.11|4273.51|4274.24|4273.64|4273.99|4273.39|19
1651197170000|2022-04-29 01:52:50|4273.99|4273.39|4273.99|4273.39|4274.11|4273.51|4273.86|4273.26|18
1651197180000|2022-04-29 01:53:00|4274.11|4273.51|4274.11|4273.51|4274.24|4273.64|4273.99|4273.39|12
1651197190000|2022-04-29 01:53:10|4273.99|4273.39|4274.24|4273.64|4274.36|4273.76|4273.99|4273.39|27
1651197200000|2022-04-29 01:53:20|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.36|4273.76|6
1651197210000|2022-04-29 01:53:30|4274.61|4274.01|4274.74|4274.14|4274.74|4274.14|4274.61|4274.01|6
1651197220000|2022-04-29 01:53:40|4274.86|4274.26|4274.74|4274.14|4274.86|4274.26|4274.74|4274.14|6
1651197230000|2022-04-29 01:53:50|4274.49|4273.89|4274.36|4273.76|4274.49|4273.89|4274.36|4273.76|46
1651197240000|2022-04-29 01:54:00|4274.24|4273.64|4274.24|4273.64|4274.36|4273.76|4274.24|4273.64|24
1651197250000|2022-04-29 01:54:10|4274.49|4273.89|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|22
1651197270000|2022-04-29 01:54:30|4274.36|4273.76|4274.36|4273.76|4274.36|4273.76|4274.36|4273.76|86
1651197280000|2022-04-29 01:54:40|4274.24|4273.64|4274.49|4273.89|4274.49|4273.89|4274.24|4273.64|6
1651197290000|2022-04-29 01:54:50|4274.61|4274.01|4274.24|4273.64|4274.61|4274.01|4274.24|4273.64|9
1651197300000|2022-04-29 01:55:00|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.36|4273.76|5
1651197310000|2022-04-29 01:55:10|4274.36|4273.76|4274.24|4273.64|4274.36|4273.76|4274.24|4273.64|10
1651197320000|2022-04-29 01:55:20|||||||||3
1651197330000|2022-04-29 01:55:30|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|59
1651197340000|2022-04-29 01:55:40|4274.24|4273.64|4274.36|4273.76|4274.36|4273.76|4274.24|4273.64|13
1651197350000|2022-04-29 01:55:50|4274.24|4273.64|4274.61|4274.01|4274.74|4274.14|4274.24|4273.64|48
1651197360000|2022-04-29 01:56:00|4274.74|4274.14|4274.74|4274.14|4274.86|4274.26|4274.61|4274.01|17
1651197370000|2022-04-29 01:56:10|4274.86|4274.26|4274.74|4274.14|4274.86|4274.26|4274.74|4274.14|2
1651197380000|2022-04-29 01:56:20|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|33
1651197390000|2022-04-29 01:56:30|4274.99|4274.39|4274.74|4274.14|4274.99|4274.39|4274.74|4274.14|15
1651197400000|2022-04-29 01:56:40|4274.86|4274.26|4274.86|4274.26|4274.86|4274.26|4274.74|4274.14|7
1651197410000|2022-04-29 01:56:50|4274.74|4274.14|4274.74|4274.14|4274.86|4274.26|4274.74|4274.14|0
1651197420000|2022-04-29 01:57:00|4274.49|4273.89|4274.24|4273.64|4274.74|4274.14|4274.24|4273.64|30
1651197430000|2022-04-29 01:57:10|||||||||13
1651197440000|2022-04-29 01:57:20|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|21
1651197450000|2022-04-29 01:57:30|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.24|4273.64|10
1651197460000|2022-04-29 01:57:40|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|14
1651197470000|2022-04-29 01:57:50|||||||||5
1651197480000|2022-04-29 01:58:00|4274.36|4273.76|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|15
1651197490000|2022-04-29 01:58:10|||||||||1
1651197500000|2022-04-29 01:58:20|4274.49|4273.89|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|42
1651197510000|2022-04-29 01:58:30|4274.36|4273.76|4274.24|4273.64|4274.36|4273.76|4274.24|4273.64|7
1651197520000|2022-04-29 01:58:40|||||||||5
1651197530000|2022-04-29 01:58:50|||||||||5
1651197540000|2022-04-29 01:59:00|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.36|4273.76|65
1651197550000|2022-04-29 01:59:10|4274.74|4274.14|4274.24|4273.64|4274.74|4274.14|4274.24|4273.64|62
1651197570000|2022-04-29 01:59:30|||||||||20
1651197580000|2022-04-29 01:59:40|4274.49|4273.89|4274.11|4273.51|4274.49|4273.89|4273.86|4273.26|140
1651197590000|2022-04-29 01:59:50|4274.24|4273.64|4273.36|4272.76|4274.24|4273.64|4273.24|4272.64|110
1651197600000|2022-04-29 02:00:00|4273.49|4272.89|4274.24|4273.64|4274.36|4273.76|4273.49|4272.89|53
1651197610000|2022-04-29 02:00:10|4274.36|4273.76|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|30
1651197620000|2022-04-29 02:00:20|4274.11|4273.51|4273.99|4273.39|4274.24|4273.64|4273.99|4273.39|19
1651197630000|2022-04-29 02:00:30|4273.74|4273.14|4273.99|4273.39|4274.24|4273.64|4273.74|4273.14|32
1651197640000|2022-04-29 02:00:40|4273.74|4273.14|4273.99|4273.39|4273.99|4273.39|4273.74|4273.14|16
1651197650000|2022-04-29 02:00:50|4274.24|4273.64|4273.99|4273.39|4274.24|4273.64|4273.99|4273.39|30
1651197660000|2022-04-29 02:01:00|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|33
1651197670000|2022-04-29 02:01:10|4273.99|4273.39|4274.24|4273.64|4274.24|4273.64|4273.99|4273.39|6
1651197680000|2022-04-29 02:01:20|4273.99|4273.39|4273.99|4273.39|4274.24|4273.64|4273.99|4273.39|13
1651197690000|2022-04-29 02:01:30|4273.49|4272.89|4273.61|4273.01|4273.74|4273.14|4273.49|4272.89|45
1651197700000|2022-04-29 02:01:40|4273.49|4272.89|4273.11|4272.51|4273.49|4272.89|4272.99|4272.39|78
1651197710000|2022-04-29 02:01:50|4273.24|4272.64|4273.49|4272.89|4273.49|4272.89|4273.24|4272.64|22
1651197720000|2022-04-29 02:02:00|4273.99|4273.39|4273.99|4273.39|4274.24|4273.64|4273.86|4273.26|31
1651197730000|2022-04-29 02:02:10|4273.86|4273.26|4273.49|4272.89|4273.99|4273.39|4273.49|4272.89|6
1651197740000|2022-04-29 02:02:20|4273.61|4273.01|4273.99|4273.39|4273.99|4273.39|4273.61|4273.01|12
1651197750000|2022-04-29 02:02:30|4273.86|4273.26|4273.86|4273.26|4273.99|4273.39|4273.74|4273.14|5
1651197760000|2022-04-29 02:02:40|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|4273.61|4273.01|24
1651197770000|2022-04-29 02:02:50|4273.61|4273.01|4273.99|4273.39|4273.99|4273.39|4273.61|4273.01|11
1651197780000|2022-04-29 02:03:00|4274.11|4273.51|4274.36|4273.76|4274.49|4273.89|4274.11|4273.51|24
1651197790000|2022-04-29 02:03:10|4274.49|4273.89|4274.49|4273.89|4274.74|4274.14|4274.24|4273.64|19
1651197800000|2022-04-29 02:03:20|||||||||4
1651197810000|2022-04-29 02:03:30|4274.61|4274.01|4274.49|4273.89|4274.61|4274.01|4274.49|4273.89|4
1651197820000|2022-04-29 02:03:40|4274.24|4273.64|4274.11|4273.51|4274.24|4273.64|4273.99|4273.39|29
1651197830000|2022-04-29 02:03:50|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|4273.99|4273.39|35
1651197840000|2022-04-29 02:04:00|4274.36|4273.76|4274.24|4273.64|4274.36|4273.76|4274.24|4273.64|37
1651197850000|2022-04-29 02:04:10|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.36|4273.76|1
1651197860000|2022-04-29 02:04:20|||||||||1
1651197870000|2022-04-29 02:04:30|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|12
1651197880000|2022-04-29 02:04:40|||||||||18
1651197890000|2022-04-29 02:04:50|4274.36|4273.76|4274.24|4273.64|4274.36|4273.76|4274.24|4273.64|0
1651197900000|2022-04-29 02:05:00|4273.99|4273.39|4273.99|4273.39|4274.24|4273.64|4273.99|4273.39|19
1651197910000|2022-04-29 02:05:10|||||||||27
1651197920000|2022-04-29 02:05:20|4273.86|4273.26|4273.99|4273.39|4273.99|4273.39|4273.49|4272.89|45
1651197930000|2022-04-29 02:05:30|4274.24|4273.64|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|35
1651197940000|2022-04-29 02:05:40|4274.11|4273.51|4273.74|4273.14|4274.24|4273.64|4273.74|4273.14|7
1651197950000|2022-04-29 02:05:50|4273.49|4272.89|4273.36|4272.76|4273.74|4273.14|4273.24|4272.64|26
1651197960000|2022-04-29 02:06:00|4273.49|4272.89|4273.49|4272.89|4273.74|4273.14|4273.49|4272.89|18
1651197970000|2022-04-29 02:06:10|4273.61|4273.01|4273.74|4273.14|4273.74|4273.14|4273.61|4273.01|0
1651197980000|2022-04-29 02:06:20|4273.99|4273.39|4273.99|4273.39|4273.99|4273.39|4273.99|4273.39|5
1651197990000|2022-04-29 02:06:30|||||||||4
1651198000000|2022-04-29 02:06:40|4273.86|4273.26|4273.74|4273.14|4273.86|4273.26|4273.74|4273.14|10
1651198010000|2022-04-29 02:06:50|4273.86|4273.26|4273.99|4273.39|4273.99|4273.39|4273.86|4273.26|6
1651198020000|2022-04-29 02:07:00|4273.86|4273.26|4273.74|4273.14|4273.99|4273.39|4273.74|4273.14|15
1651198030000|2022-04-29 02:07:10|4273.86|4273.26|4273.86|4273.26|4273.99|4273.39|4273.86|4273.26|5
1651198040000|2022-04-29 02:07:20|4273.74|4273.14|4273.86|4273.26|4273.99|4273.39|4273.74|4273.14|1
1651198050000|2022-04-29 02:07:30|4273.99|4273.39|4274.49|4273.89|4274.49|4273.89|4273.99|4273.39|7
1651198060000|2022-04-29 02:07:40|4274.61|4274.01|4274.49|4273.89|4274.74|4274.14|4274.49|4273.89|4
1651198070000|2022-04-29 02:07:50|4274.61|4274.01|4274.61|4274.01|4274.61|4274.01|4274.49|4273.89|10
1651198080000|2022-04-29 02:08:00|4274.49|4273.89|4274.74|4274.14|4274.74|4274.14|4274.49|4273.89|9
1651198090000|2022-04-29 02:08:10|4274.61|4274.01|4274.24|4273.64|4274.61|4274.01|4274.24|4273.64|16
1651198100000|2022-04-29 02:08:20|4273.99|4273.39|4274.11|4273.51|4274.11|4273.51|4273.99|4273.39|20
1651198110000|2022-04-29 02:08:30|4273.99|4273.39|4274.24|4273.64|4274.36|4273.76|4273.99|4273.39|6
1651198120000|2022-04-29 02:08:40|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.36|4273.76|3
1651198130000|2022-04-29 02:08:50|4274.36|4273.76|4274.49|4273.89|4274.61|4274.01|4274.36|4273.76|23
1651198140000|2022-04-29 02:09:00|4274.36|4273.76|4274.99|4274.39|4274.99|4274.39|4274.36|4273.76|30
1651198150000|2022-04-29 02:09:10|4274.86|4274.26|4274.86|4274.26|4274.99|4274.39|4274.74|4274.14|15
1651198160000|2022-04-29 02:09:20|4274.74|4274.14|4274.74|4274.14|4274.86|4274.26|4274.74|4274.14|5
1651198170000|2022-04-29 02:09:30|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|1
1651198180000|2022-04-29 02:09:40|4274.61|4274.01|4274.99|4274.39|4274.99|4274.39|4274.49|4273.89|15
1651198190000|2022-04-29 02:09:50|4274.74|4274.14|4274.74|4274.14|4274.99|4274.39|4274.74|4274.14|5
1651198200000|2022-04-29 02:10:00|4274.86|4274.26|4274.99|4274.39|4274.99|4274.39|4274.86|4274.26|16
1651198210000|2022-04-29 02:10:10|4274.86|4274.26|4274.74|4274.14|4274.86|4274.26|4274.74|4274.14|8
1651198220000|2022-04-29 02:10:20|4274.86|4274.26|4274.99|4274.39|4274.99|4274.39|4274.74|4274.14|15
1651198230000|2022-04-29 02:10:30|4275.11|4274.51|4275.49|4274.89|4275.49|4274.89|4274.99|4274.39|12
1651198240000|2022-04-29 02:10:40|4275.61|4275.01|4275.49|4274.89|4275.74|4275.14|4275.49|4274.89|17
1651198250000|2022-04-29 02:10:50|4275.61|4275.01|4275.61|4275.01|4275.74|4275.14|4275.49|4274.89|5
1651198260000|2022-04-29 02:11:00|4275.74|4275.14|4275.74|4275.14|4275.86|4275.26|4275.61|4275.01|16
1651198270000|2022-04-29 02:11:10|4275.86|4275.26|4275.74|4275.14|4275.99|4275.39|4275.74|4275.14|10
1651198280000|2022-04-29 02:11:20|4275.49|4274.89|4275.61|4275.01|4275.74|4275.14|4275.49|4274.89|12
1651198290000|2022-04-29 02:11:30|4275.49|4274.89|4275.74|4275.14|4275.86|4275.26|4275.49|4274.89|16
1651198300000|2022-04-29 02:11:40|4275.86|4275.26|4275.74|4275.14|4275.99|4275.39|4275.74|4275.14|7
1651198310000|2022-04-29 02:11:50|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|40
1651198320000|2022-04-29 02:12:00|4275.24|4274.64|4275.11|4274.51|4275.24|4274.64|4274.86|4274.26|69
1651198330000|2022-04-29 02:12:10|4274.99|4274.39|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|43
1651198340000|2022-04-29 02:12:20|4274.61|4274.01|4274.61|4274.01|4274.61|4274.01|4274.61|4274.01|6
1651198350000|2022-04-29 02:12:30|4274.74|4274.14|4274.36|4273.76|4274.74|4274.14|4274.24|4273.64|22
1651198360000|2022-04-29 02:12:40|4274.24|4273.64|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|4
1651198380000|2022-04-29 02:13:00|4274.11|4273.51|4273.99|4273.39|4274.11|4273.51|4273.74|4273.14|85
1651198390000|2022-04-29 02:13:10|4274.11|4273.51|4273.99|4273.39|4274.11|4273.51|4273.99|4273.39|11
1651198400000|2022-04-29 02:13:20|4273.74|4273.14|4273.74|4273.14|4273.99|4273.39|4273.74|4273.14|17
1651198410000|2022-04-29 02:13:30|4273.99|4273.39|4273.99|4273.39|4274.11|4273.51|4273.86|4273.26|14
1651198420000|2022-04-29 02:13:40|4273.86|4273.26|4273.49|4272.89|4273.86|4273.26|4273.49|4272.89|12
1651198430000|2022-04-29 02:13:50|4273.24|4272.64|4272.74|4272.14|4273.24|4272.64|4272.74|4272.14|82
1651198440000|2022-04-29 02:14:00|4272.61|4272.01|4272.24|4271.64|4272.61|4272.01|4272.11|4271.51|80
1651198450000|2022-04-29 02:14:10|4272.11|4271.51|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|64
1651198460000|2022-04-29 02:14:20|4272.11|4271.51|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|37
1651198470000|2022-04-29 02:14:30|4272.11|4271.51|4271.74|4271.14|4272.11|4271.51|4271.74|4271.14|47
1651198480000|2022-04-29 02:14:40|4271.99|4271.39|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|42
1651198490000|2022-04-29 02:14:50|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|23
1651198500000|2022-04-29 02:15:00|4272.24|4271.64|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|31
1651198510000|2022-04-29 02:15:10|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|3
1651198520000|2022-04-29 02:15:20|4271.86|4271.26|4272.24|4271.64|4272.24|4271.64|4271.86|4271.26|15
1651198530000|2022-04-29 02:15:30|4272.11|4271.51|4271.99|4271.39|4272.11|4271.51|4271.99|4271.39|6
1651198540000|2022-04-29 02:15:40|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|2
1651198560000|2022-04-29 02:16:00|4272.36|4271.76|4273.11|4272.51|4273.11|4272.51|4272.36|4271.76|43
1651198570000|2022-04-29 02:16:10|4272.99|4272.39|4273.24|4272.64|4273.24|4272.64|4272.99|4272.39|10
1651198580000|2022-04-29 02:16:20|4273.11|4272.51|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|6
1651198590000|2022-04-29 02:16:30|||||||||13
1651198600000|2022-04-29 02:16:40|4272.86|4272.26|4272.99|4272.39|4272.99|4272.39|4272.86|4272.26|10
1651198610000|2022-04-29 02:16:50|4272.74|4272.14|4272.74|4272.14|4272.86|4272.26|4272.74|4272.14|39
1651198620000|2022-04-29 02:17:00|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4272.11|4271.51|26
1651198630000|2022-04-29 02:17:10|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|29
1651198640000|2022-04-29 02:17:20|4272.36|4271.76|4272.49|4271.89|4272.49|4271.89|4272.36|4271.76|6
1651198650000|2022-04-29 02:17:30|4272.74|4272.14|4272.99|4272.39|4272.99|4272.39|4272.74|4272.14|5
1651198660000|2022-04-29 02:17:40|4272.86|4272.26|4272.99|4272.39|4273.11|4272.51|4272.74|4272.14|37
1651198670000|2022-04-29 02:17:50|4272.86|4272.26|4272.99|4272.39|4272.99|4272.39|4272.86|4272.26|4
1651198680000|2022-04-29 02:18:00|4272.74|4272.14|4272.74|4272.14|4272.99|4272.39|4272.74|4272.14|30
1651198690000|2022-04-29 02:18:10|4272.61|4272.01|4272.74|4272.14|4272.86|4272.26|4272.49|4271.89|13
1651198700000|2022-04-29 02:18:20|4272.49|4271.89|4272.74|4272.14|4272.74|4272.14|4272.49|4271.89|29
1651198710000|2022-04-29 02:18:30|4272.61|4272.01|4272.11|4271.51|4272.74|4272.14|4272.11|4271.51|55
1651198720000|2022-04-29 02:18:40|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|0
1651198730000|2022-04-29 02:18:50|4272.11|4271.51|4272.11|4271.51|4272.11|4271.51|4272.11|4271.51|31
1651198740000|2022-04-29 02:19:00|4272.24|4271.64|4272.11|4271.51|4272.24|4271.64|4271.99|4271.39|18
1651198750000|2022-04-29 02:19:10|4271.99|4271.39|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|9
1651198760000|2022-04-29 02:19:20|4272.36|4271.76|4272.24|4271.64|4272.36|4271.76|4272.24|4271.64|3
1651198770000|2022-04-29 02:19:30|4272.49|4271.89|4272.74|4272.14|4272.74|4272.14|4272.49|4271.89|13
1651198780000|2022-04-29 02:19:40|4272.61|4272.01|4272.61|4272.01|4272.74|4272.14|4272.61|4272.01|11
1651198790000|2022-04-29 02:19:50|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|1
1651198800000|2022-04-29 02:20:00|4272.49|4271.89|4272.49|4271.89|4272.61|4272.01|4272.49|4271.89|25
1651198810000|2022-04-29 02:20:10|4272.61|4272.01|4272.49|4271.89|4272.61|4272.01|4272.49|4271.89|0
1651198820000|2022-04-29 02:20:20|||||||||9
1651198830000|2022-04-29 02:20:30|4272.36|4271.76|4272.24|4271.64|4272.36|4271.76|4271.99|4271.39|24
1651198840000|2022-04-29 02:20:40|4272.49|4271.89|4272.36|4271.76|4272.49|4271.89|4272.36|4271.76|17
1651198850000|2022-04-29 02:20:50|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|3
1651198860000|2022-04-29 02:21:00|4272.49|4271.89|4272.74|4272.14|4272.74|4272.14|4272.49|4271.89|13
1651198870000|2022-04-29 02:21:10|4272.61|4272.01|4272.36|4271.76|4272.61|4272.01|4272.36|4271.76|7
1651198880000|2022-04-29 02:21:20|4272.24|4271.64|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|10
1651198890000|2022-04-29 02:21:30|4272.11|4271.51|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|14
1651198900000|2022-04-29 02:21:40|4272.11|4271.51|4272.11|4271.51|4272.11|4271.51|4271.99|4271.39|31
1651198910000|2022-04-29 02:21:50|4271.99|4271.39|4272.24|4271.64|4272.36|4271.76|4271.99|4271.39|21
1651198920000|2022-04-29 02:22:00|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4271.99|4271.39|29
1651198930000|2022-04-29 02:22:10|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|9
1651198940000|2022-04-29 02:22:20|4272.36|4271.76|4271.99|4271.39|4272.49|4271.89|4271.99|4271.39|64
1651198950000|2022-04-29 02:22:30|4272.11|4271.51|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|3
1651198960000|2022-04-29 02:22:40|4271.86|4271.26|4271.86|4271.26|4271.86|4271.26|4271.86|4271.26|8
1651198970000|2022-04-29 02:22:50|4271.74|4271.14|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|26
1651198980000|2022-04-29 02:23:00|4271.86|4271.26|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|12
1651198990000|2022-04-29 02:23:10|||||||||3
1651199000000|2022-04-29 02:23:20|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|55
1651199010000|2022-04-29 02:23:30|||||||||9
1651199030000|2022-04-29 02:23:50|4272.36|4271.76|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|28
1651199040000|2022-04-29 02:24:00|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|16
1651199050000|2022-04-29 02:24:10|4272.11|4271.51|4272.49|4271.89|4272.49|4271.89|4272.11|4271.51|20
1651199060000|2022-04-29 02:24:20|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|31
1651199080000|2022-04-29 02:24:40|||||||||10
1651199090000|2022-04-29 02:24:50|4272.74|4272.14|4272.74|4272.14|4272.86|4272.26|4272.74|4272.14|19
1651199100000|2022-04-29 02:25:00|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|8
1651199110000|2022-04-29 02:25:10|4271.99|4271.39|4272.11|4271.51|4272.11|4271.51|4271.99|4271.39|70
1651199120000|2022-04-29 02:25:20|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|11
1651199130000|2022-04-29 02:25:30|4272.49|4271.89|4272.36|4271.76|4272.49|4271.89|4272.36|4271.76|8
1651199140000|2022-04-29 02:25:40|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|27
1651199150000|2022-04-29 02:25:50|4272.11|4271.51|4271.99|4271.39|4272.11|4271.51|4271.99|4271.39|3
1651199160000|2022-04-29 02:26:00|4271.74|4271.14|4271.24|4270.64|4271.74|4271.14|4271.11|4270.51|91
1651199170000|2022-04-29 02:26:10|4271.11|4270.51|4270.86|4270.26|4271.24|4270.64|4270.74|4270.14|74
1651199180000|2022-04-29 02:26:20|4270.74|4270.14|4270.99|4270.39|4271.24|4270.64|4270.49|4269.89|142
1651199190000|2022-04-29 02:26:30|4270.74|4270.14|4270.49|4269.89|4270.99|4270.39|4270.49|4269.89|51
1651199200000|2022-04-29 02:26:40|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|74
1651199210000|2022-04-29 02:26:50|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|34
1651199220000|2022-04-29 02:27:00|4270.24|4269.64|4269.99|4269.39|4270.49|4269.89|4269.99|4269.39|46
1651199230000|2022-04-29 02:27:10|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|26
1651199240000|2022-04-29 02:27:20|4270.36|4269.76|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|18
1651199250000|2022-04-29 02:27:30|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|15
1651199260000|2022-04-29 02:27:40|||||||||3
1651199270000|2022-04-29 02:27:50|||||||||16
1651199280000|2022-04-29 02:28:00|4269.99|4269.39|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|29
1651199290000|2022-04-29 02:28:10|4269.99|4269.39|4270.24|4269.64|4270.49|4269.89|4269.99|4269.39|40
1651199300000|2022-04-29 02:28:20|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|11
1651199310000|2022-04-29 02:28:30|||||||||6
1651199320000|2022-04-29 02:28:40|||||||||3
1651199330000|2022-04-29 02:28:50|4270.86|4270.26|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|25
1651199340000|2022-04-29 02:29:00|4271.49|4270.89|4271.74|4271.14|4271.99|4271.39|4271.36|4270.76|68
1651199350000|2022-04-29 02:29:10|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.61|4271.01|14
1651199360000|2022-04-29 02:29:20|4271.86|4271.26|4271.74|4271.14|4271.86|4271.26|4271.74|4271.14|14
1651199370000|2022-04-29 02:29:30|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|8
1651199380000|2022-04-29 02:29:40|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|12
1651199390000|2022-04-29 02:29:50|4272.11|4271.51|4272.24|4271.64|4272.24|4271.64|4272.11|4271.51|9
1651199400000|2022-04-29 02:30:00|4272.11|4271.51|4271.99|4271.39|4272.11|4271.51|4271.99|4271.39|2
1651199410000|2022-04-29 02:30:10|4271.74|4271.14|4270.99|4270.39|4271.74|4271.14|4270.99|4270.39|30
1651199420000|2022-04-29 02:30:20|4271.11|4270.51|4270.74|4270.14|4271.11|4270.51|4270.74|4270.14|10
1651199430000|2022-04-29 02:30:30|4270.99|4270.39|4270.74|4270.14|4270.99|4270.39|4270.74|4270.14|17
1651199440000|2022-04-29 02:30:40|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|40
1651199450000|2022-04-29 02:30:50|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.61|4270.01|7
1651199460000|2022-04-29 02:31:00|4270.49|4269.89|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|16
1651199470000|2022-04-29 02:31:10|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|12
1651199480000|2022-04-29 02:31:20|4270.61|4270.01|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|6
1651199490000|2022-04-29 02:31:30|4270.74|4270.14|4270.99|4270.39|4271.24|4270.64|4270.49|4269.89|32
1651199500000|2022-04-29 02:31:40|4271.24|4270.64|4271.49|4270.89|4271.61|4271.01|4271.24|4270.64|23
1651199510000|2022-04-29 02:31:50|4271.61|4271.01|4271.24|4270.64|4271.61|4271.01|4271.24|4270.64|8
1651199520000|2022-04-29 02:32:00|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|12
1651199530000|2022-04-29 02:32:10|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|28
1651199540000|2022-04-29 02:32:20|4270.24|4269.64|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|46
1651199550000|2022-04-29 02:32:30|4270.11|4269.51|4269.74|4269.14|4270.11|4269.51|4269.74|4269.14|5
1651199560000|2022-04-29 02:32:40|4269.49|4268.89|4269.49|4268.89|4269.49|4268.89|4269.49|4268.89|36
1651199570000|2022-04-29 02:32:50|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|7
1651199580000|2022-04-29 02:33:00|4269.49|4268.89|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|67
1651199590000|2022-04-29 02:33:10|4269.61|4269.01|4269.49|4268.89|4269.61|4269.01|4269.49|4268.89|2
1651199600000|2022-04-29 02:33:20|4269.61|4269.01|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|1
1651199610000|2022-04-29 02:33:30|4269.49|4268.89|4270.24|4269.64|4270.24|4269.64|4269.49|4268.89|42
1651199620000|2022-04-29 02:33:40|4270.11|4269.51|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|16
1651199630000|2022-04-29 02:33:50|4270.24|4269.64|4269.74|4269.14|4270.24|4269.64|4269.74|4269.14|14
1651199640000|2022-04-29 02:34:00|4269.99|4269.39|4269.74|4269.14|4270.24|4269.64|4269.74|4269.14|94
1651199650000|2022-04-29 02:34:10|4269.61|4269.01|4269.61|4269.01|4269.74|4269.14|4269.49|4268.89|19
1651199660000|2022-04-29 02:34:20|4269.49|4268.89|4269.24|4268.64|4269.49|4268.89|4269.24|4268.64|20
1651199670000|2022-04-29 02:34:30|4269.11|4268.51|4268.99|4268.39|4269.11|4268.51|4268.99|4268.39|20
1651199680000|2022-04-29 02:34:40|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|4269.11|4268.51|17
1651199690000|2022-04-29 02:34:50|4269.11|4268.51|4269.36|4268.76|4269.36|4268.76|4268.99|4268.39|13
1651199700000|2022-04-29 02:35:00|4269.49|4268.89|4269.99|4269.39|4269.99|4269.39|4269.49|4268.89|51
1651199710000|2022-04-29 02:35:10|4269.86|4269.26|4269.61|4269.01|4269.99|4269.39|4269.61|4269.01|13
1651199720000|2022-04-29 02:35:20|4269.49|4268.89|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|6
1651199730000|2022-04-29 02:35:30|||||||||2
1651199740000|2022-04-29 02:35:40|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.74|4269.14|7
1651199750000|2022-04-29 02:35:50|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|11
1651199760000|2022-04-29 02:36:00|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|5
1651199770000|2022-04-29 02:36:10|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4270.11|4269.51|55
1651199780000|2022-04-29 02:36:20|4269.99|4269.39|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|12
1651199790000|2022-04-29 02:36:30|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|4
1651199800000|2022-04-29 02:36:40|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4270.24|4269.64|19
1651199810000|2022-04-29 02:36:50|4270.24|4269.64|4269.86|4269.26|4270.24|4269.64|4269.86|4269.26|9
1651199820000|2022-04-29 02:37:00|4269.99|4269.39|4269.49|4268.89|4269.99|4269.39|4269.49|4268.89|5
1651199830000|2022-04-29 02:37:10|4269.36|4268.76|4269.24|4268.64|4269.49|4268.89|4269.24|4268.64|64
1651199840000|2022-04-29 02:37:20|4269.11|4268.51|4268.49|4267.89|4269.11|4268.51|4268.49|4267.89|42
1651199850000|2022-04-29 02:37:30|4268.61|4268.01|4268.74|4268.14|4268.74|4268.14|4268.36|4267.76|46
1651199860000|2022-04-29 02:37:40|4268.99|4268.39|4268.99|4268.39|4269.11|4268.51|4268.86|4268.26|8
1651199870000|2022-04-29 02:37:50|4268.86|4268.26|4269.11|4268.51|4269.11|4268.51|4268.86|4268.26|1
1651199880000|2022-04-29 02:38:00|4269.24|4268.64|4268.99|4268.39|4269.49|4268.89|4268.99|4268.39|23
1651199890000|2022-04-29 02:38:10|4268.86|4268.26|4268.61|4268.01|4268.99|4268.39|4268.61|4268.01|11
1651199900000|2022-04-29 02:38:20|4268.49|4267.89|4268.49|4267.89|4268.61|4268.01|4268.49|4267.89|16
1651199910000|2022-04-29 02:38:30|4268.61|4268.01|4268.61|4268.01|4268.74|4268.14|4268.36|4267.76|35
1651199920000|2022-04-29 02:38:40|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|1
1651199930000|2022-04-29 02:38:50|4268.99|4268.39|4268.86|4268.26|4268.99|4268.39|4268.74|4268.14|5
1651199940000|2022-04-29 02:39:00|4268.74|4268.14|4268.61|4268.01|4268.74|4268.14|4268.61|4268.01|7
1651199950000|2022-04-29 02:39:10|4268.49|4267.89|4268.11|4267.51|4268.49|4267.89|4268.11|4267.51|39
1651199960000|2022-04-29 02:39:20|4267.99|4267.39|4267.99|4267.39|4268.24|4267.64|4267.86|4267.26|13
1651199970000|2022-04-29 02:39:30|4267.86|4267.26|4267.74|4267.14|4267.99|4267.39|4267.74|4267.14|31
1651199980000|2022-04-29 02:39:40|4267.61|4267.01|4267.49|4266.89|4267.74|4267.14|4267.49|4266.89|19
1651199990000|2022-04-29 02:39:50|4267.61|4267.01|4267.74|4267.14|4267.74|4267.14|4267.61|4267.01|10
1651200000000|2022-04-29 02:40:00|4267.49|4266.89|4267.24|4266.64|4267.49|4266.89|4267.24|4266.64|39
1651200010000|2022-04-29 02:40:10|4267.36|4266.76|4267.61|4267.01|4267.74|4267.14|4267.36|4266.76|31
1651200020000|2022-04-29 02:40:20|4267.49|4266.89|4267.49|4266.89|4267.74|4267.14|4267.49|4266.89|6
1651200030000|2022-04-29 02:40:30|4267.24|4266.64|4266.99|4266.39|4267.24|4266.64|4266.99|4266.39|19
1651200040000|2022-04-29 02:40:40|4267.11|4266.51|4266.99|4266.39|4267.24|4266.64|4266.99|4266.39|12
1651200050000|2022-04-29 02:40:50|||||||||1
1651200060000|2022-04-29 02:41:00|4267.24|4266.64|4266.99|4266.39|4267.24|4266.64|4266.74|4266.14|35
1651200070000|2022-04-29 02:41:10|4266.74|4266.14|4266.99|4266.39|4266.99|4266.39|4266.74|4266.14|7
1651200080000|2022-04-29 02:41:20|4267.24|4266.64|4266.99|4266.39|4267.24|4266.64|4266.99|4266.39|19
1651200090000|2022-04-29 02:41:30|4267.11|4266.51|4266.99|4266.39|4267.11|4266.51|4266.99|4266.39|4
1651200100000|2022-04-29 02:41:40|4266.74|4266.14|4266.74|4266.14|4266.74|4266.14|4266.49|4265.89|35
1651200110000|2022-04-29 02:41:50|4266.49|4265.89|4266.74|4266.14|4266.74|4266.14|4266.49|4265.89|5
1651200120000|2022-04-29 02:42:00|4266.61|4266.01|4267.24|4266.64|4267.24|4266.64|4266.61|4266.01|27
1651200130000|2022-04-29 02:42:10|4267.11|4266.51|4267.49|4266.89|4267.49|4266.89|4267.11|4266.51|21
1651200140000|2022-04-29 02:42:20|4267.61|4267.01|4267.49|4266.89|4267.74|4267.14|4267.49|4266.89|48
1651200150000|2022-04-29 02:42:30|4267.24|4266.64|4267.49|4266.89|4267.61|4267.01|4267.24|4266.64|27
1651200160000|2022-04-29 02:42:40|4267.61|4267.01|4267.49|4266.89|4267.61|4267.01|4267.49|4266.89|13
1651200170000|2022-04-29 02:42:50|4267.36|4266.76|4266.74|4266.14|4267.49|4266.89|4266.49|4265.89|64
1651200180000|2022-04-29 02:43:00|4266.49|4265.89|4266.36|4265.76|4266.49|4265.89|4266.36|4265.76|22
1651200190000|2022-04-29 02:43:10|4266.24|4265.64|4265.99|4265.39|4266.49|4265.89|4265.99|4265.39|74
1651200200000|2022-04-29 02:43:20|4266.11|4265.51|4266.24|4265.64|4266.24|4265.64|4265.86|4265.26|79
1651200210000|2022-04-29 02:43:30|||||||||6
1651200220000|2022-04-29 02:43:40|4266.49|4265.89|4266.99|4266.39|4266.99|4266.39|4266.49|4265.89|41
1651200230000|2022-04-29 02:43:50|4266.86|4266.26|4266.49|4265.89|4266.86|4266.26|4266.49|4265.89|9
1651200240000|2022-04-29 02:44:00|4266.61|4266.01|4266.74|4266.14|4266.74|4266.14|4266.49|4265.89|15
1651200250000|2022-04-29 02:44:10|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|4266.74|4266.14|13
1651200260000|2022-04-29 02:44:20|4266.86|4266.26|4267.36|4266.76|4267.36|4266.76|4266.86|4266.26|53
1651200270000|2022-04-29 02:44:30|4267.49|4266.89|4267.99|4267.39|4268.24|4267.64|4267.36|4266.76|86
1651200280000|2022-04-29 02:44:40|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|15
1651200290000|2022-04-29 02:44:50|4268.11|4267.51|4267.99|4267.39|4268.24|4267.64|4267.99|4267.39|13
1651200300000|2022-04-29 02:45:00|4268.24|4267.64|4268.74|4268.14|4268.74|4268.14|4267.99|4267.39|64
1651200310000|2022-04-29 02:45:10|4268.86|4268.26|4269.24|4268.64|4269.49|4268.89|4268.86|4268.26|78
1651200320000|2022-04-29 02:45:20|4269.36|4268.76|4269.24|4268.64|4269.49|4268.89|4269.24|4268.64|24
1651200330000|2022-04-29 02:45:30|4268.99|4268.39|4268.99|4268.39|4268.99|4268.39|4268.99|4268.39|24
1651200340000|2022-04-29 02:45:40|4269.11|4268.51|4269.86|4269.26|4269.99|4269.39|4269.11|4268.51|106
1651200350000|2022-04-29 02:45:50|4269.99|4269.39|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|12
1651200360000|2022-04-29 02:46:00|||||||||65
1651200370000|2022-04-29 02:46:10|||||||||20
1651200380000|2022-04-29 02:46:20|4269.99|4269.39|4270.49|4269.89|4270.49|4269.89|4269.99|4269.39|60
1651200390000|2022-04-29 02:46:30|||||||||18
1651200400000|2022-04-29 02:46:40|4270.36|4269.76|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|40
1651200410000|2022-04-29 02:46:50|4270.36|4269.76|4270.36|4269.76|4270.36|4269.76|4270.36|4269.76|16
1651200420000|2022-04-29 02:47:00|4270.24|4269.64|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|3
1651200430000|2022-04-29 02:47:10|4270.11|4269.51|4269.74|4269.14|4270.11|4269.51|4269.74|4269.14|20
1651200440000|2022-04-29 02:47:20|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|9
1651200450000|2022-04-29 02:47:30|4269.86|4269.26|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|20
1651200460000|2022-04-29 02:47:40|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|9
1651200470000|2022-04-29 02:47:50|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|16
1651200480000|2022-04-29 02:48:00|4270.36|4269.76|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|14
1651200490000|2022-04-29 02:48:10|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|38
1651200500000|2022-04-29 02:48:20|||||||||12
1651200510000|2022-04-29 02:48:30|||||||||7
1651200520000|2022-04-29 02:48:40|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|9
1651200530000|2022-04-29 02:48:50|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|10
1651200540000|2022-04-29 02:49:00|4269.49|4268.89|4269.74|4269.14|4269.99|4269.39|4269.49|4268.89|35
1651200550000|2022-04-29 02:49:10|||||||||21
1651200560000|2022-04-29 02:49:20|4269.61|4269.01|4269.49|4268.89|4269.61|4269.01|4269.49|4268.89|13
1651200570000|2022-04-29 02:49:30|4269.36|4268.76|4269.24|4268.64|4269.36|4268.76|4269.24|4268.64|16
1651200580000|2022-04-29 02:49:40|4269.49|4268.89|4269.24|4268.64|4269.49|4268.89|4269.24|4268.64|33
1651200590000|2022-04-29 02:49:50|4269.36|4268.76|4269.49|4268.89|4269.49|4268.89|4269.36|4268.76|9
1651200600000|2022-04-29 02:50:00|4269.86|4269.26|4269.99|4269.39|4270.24|4269.64|4269.74|4269.14|39
1651200610000|2022-04-29 02:50:10|||||||||4
1651200620000|2022-04-29 02:50:20|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|6
1651200630000|2022-04-29 02:50:30|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|5
1651200640000|2022-04-29 02:50:40|4270.11|4269.51|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|6
1651200660000|2022-04-29 02:51:00|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|7
1651200690000|2022-04-29 02:51:30|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.74|4269.14|11
1651200700000|2022-04-29 02:51:40|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|0
1651200710000|2022-04-29 02:51:50|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4270.24|4269.64|23
1651200720000|2022-04-29 02:52:00|4270.36|4269.76|4270.74|4270.14|4270.74|4270.14|4270.36|4269.76|29
1651200730000|2022-04-29 02:52:10|4270.99|4270.39|4270.99|4270.39|4271.49|4270.89|4270.99|4270.39|171
1651200740000|2022-04-29 02:52:20|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|16
1651200750000|2022-04-29 02:52:30|||||||||3
1651200760000|2022-04-29 02:52:40|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|9
1651200780000|2022-04-29 02:53:00|4270.86|4270.26|4270.49|4269.89|4270.86|4270.26|4270.49|4269.89|19
1651200790000|2022-04-29 02:53:10|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|41
1651200800000|2022-04-29 02:53:20|4270.36|4269.76|4270.36|4269.76|4270.36|4269.76|4270.24|4269.64|20
1651200810000|2022-04-29 02:53:30|4270.24|4269.64|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|6
1651200820000|2022-04-29 02:53:40|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.24|4269.64|9
1651200830000|2022-04-29 02:53:50|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|14
1651200840000|2022-04-29 02:54:00|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.86|4270.26|24
1651200850000|2022-04-29 02:54:10|4270.74|4270.14|4270.74|4270.14|4270.86|4270.26|4270.74|4270.14|26
1651200860000|2022-04-29 02:54:20|4270.49|4269.89|4270.61|4270.01|4270.61|4270.01|4270.49|4269.89|45
1651200870000|2022-04-29 02:54:30|4270.74|4270.14|4270.61|4270.01|4270.74|4270.14|4270.61|4270.01|14
1651200880000|2022-04-29 02:54:40|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|3
1651200890000|2022-04-29 02:54:50|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|4270.49|4269.89|1
1651200900000|2022-04-29 02:55:00|4270.86|4270.26|4270.99|4270.39|4270.99|4270.39|4270.86|4270.26|19
1651200910000|2022-04-29 02:55:10|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|11
1651200920000|2022-04-29 02:55:20|4270.99|4270.39|4271.24|4270.64|4271.24|4270.64|4270.99|4270.39|29
1651200930000|2022-04-29 02:55:30|4271.61|4271.01|4271.49|4270.89|4271.61|4271.01|4271.49|4270.89|19
1651200940000|2022-04-29 02:55:40|4271.36|4270.76|4270.99|4270.39|4271.36|4270.76|4270.99|4270.39|9
1651200950000|2022-04-29 02:55:50|4270.74|4270.14|4270.24|4269.64|4270.74|4270.14|4270.24|4269.64|44
1651200960000|2022-04-29 02:56:00|4270.11|4269.51|4269.99|4269.39|4270.24|4269.64|4269.86|4269.26|32
1651200970000|2022-04-29 02:56:10|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|6
1651200980000|2022-04-29 02:56:20|||||||||8
1651200990000|2022-04-29 02:56:30|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|11
1651201000000|2022-04-29 02:56:40|||||||||1
1651201010000|2022-04-29 02:56:50|4269.61|4269.01|4269.24|4268.64|4269.74|4269.14|4269.24|4268.64|11
1651201020000|2022-04-29 02:57:00|4269.11|4268.51|4269.24|4268.64|4269.49|4268.89|4268.99|4268.39|42
1651201030000|2022-04-29 02:57:10|4269.49|4268.89|4269.49|4268.89|4269.49|4268.89|4269.49|4268.89|1
1651201040000|2022-04-29 02:57:20|4269.61|4269.01|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|10
1651201050000|2022-04-29 02:57:30|4269.99|4269.39|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|6
1651201060000|2022-04-29 02:57:40|||||||||1
1651201070000|2022-04-29 02:57:50|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|3
1651201080000|2022-04-29 02:58:00|4270.24|4269.64|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|11
1651201090000|2022-04-29 02:58:10|4270.36|4269.76|4270.49|4269.89|4270.61|4270.01|4270.36|4269.76|12
1651201100000|2022-04-29 02:58:20|4270.24|4269.64|4270.61|4270.01|4270.61|4270.01|4270.24|4269.64|12
1651201110000|2022-04-29 02:58:30|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|5
1651201120000|2022-04-29 02:58:40|4270.36|4269.76|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|2
1651201130000|2022-04-29 02:58:50|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.86|4269.26|14
1651201140000|2022-04-29 02:59:00|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|5
1651201150000|2022-04-29 02:59:10|4269.49|4268.89|4269.61|4269.01|4269.61|4269.01|4269.36|4268.76|10
1651201160000|2022-04-29 02:59:20|4269.49|4268.89|4269.86|4269.26|4269.86|4269.26|4269.49|4268.89|8
1651201170000|2022-04-29 02:59:30|4269.99|4269.39|4269.86|4269.26|4269.99|4269.39|4269.86|4269.26|3
1651201180000|2022-04-29 02:59:40|4269.74|4269.14|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|3
1651201190000|2022-04-29 02:59:50|4269.86|4269.26|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|2
1651201200000|2022-04-29 03:00:00|4269.99|4269.39|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|10
1651201210000|2022-04-29 03:00:10|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|3
1651201220000|2022-04-29 03:00:20|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|1
1651201230000|2022-04-29 03:00:30|4270.11|4269.51|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|5
1651201240000|2022-04-29 03:00:40|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|8
1651201250000|2022-04-29 03:00:50|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4270.11|4269.51|3
1651201260000|2022-04-29 03:01:00|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|4
1651201270000|2022-04-29 03:01:10|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|0
1651201280000|2022-04-29 03:01:20|4270.49|4269.89|4270.61|4270.01|4270.74|4270.14|4270.49|4269.89|21
1651201290000|2022-04-29 03:01:30|4270.74|4270.14|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|23
1651201300000|2022-04-29 03:01:40|4271.11|4270.51|4270.99|4270.39|4271.24|4270.64|4270.99|4270.39|7
1651201310000|2022-04-29 03:01:50|4271.11|4270.51|4270.99|4270.39|4271.11|4270.51|4270.99|4270.39|2
1651201320000|2022-04-29 03:02:00|||||||||4
1651201330000|2022-04-29 03:02:10|||||||||2
1651201340000|2022-04-29 03:02:20|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|7
1651201350000|2022-04-29 03:02:30|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4270.11|4269.51|14
1651201360000|2022-04-29 03:02:40|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|5
1651201370000|2022-04-29 03:02:50|||||||||2
1651201380000|2022-04-29 03:03:00|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4270.11|4269.51|9
1651201390000|2022-04-29 03:03:10|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|3
1651201400000|2022-04-29 03:03:20|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|13
1651201410000|2022-04-29 03:03:30|||||||||2
1651201420000|2022-04-29 03:03:40|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|16
1651201430000|2022-04-29 03:03:50|4270.61|4270.01|4270.61|4270.01|4270.74|4270.14|4270.61|4270.01|4
1651201440000|2022-04-29 03:04:00|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|2
1651201450000|2022-04-29 03:04:10|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|2
1651201460000|2022-04-29 03:04:20|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|4
1651201470000|2022-04-29 03:04:30|4270.36|4269.76|4270.36|4269.76|4270.49|4269.89|4270.36|4269.76|12
1651201480000|2022-04-29 03:04:40|4270.49|4269.89|4270.36|4269.76|4270.49|4269.89|4270.24|4269.64|3
1651201490000|2022-04-29 03:04:50|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|1
1651201500000|2022-04-29 03:05:00|4270.24|4269.64|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|4
1651201510000|2022-04-29 03:05:10|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|18
1651201520000|2022-04-29 03:05:20|4269.61|4269.01|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|25
1651201540000|2022-04-29 03:05:40|4269.61|4269.01|4269.49|4268.89|4269.74|4269.14|4269.49|4268.89|6
1651201550000|2022-04-29 03:05:50|4269.24|4268.64|4268.99|4268.39|4269.24|4268.64|4268.99|4268.39|11
1651201560000|2022-04-29 03:06:00|4269.11|4268.51|4268.99|4268.39|4269.24|4268.64|4268.99|4268.39|32
1651201570000|2022-04-29 03:06:10|4268.86|4268.26|4268.74|4268.14|4268.86|4268.26|4268.74|4268.14|10
1651201580000|2022-04-29 03:06:20|4268.86|4268.26|4269.24|4268.64|4269.24|4268.64|4268.86|4268.26|14
1651201590000|2022-04-29 03:06:30|4268.86|4268.26|4268.86|4268.26|4268.86|4268.26|4268.86|4268.26|3
1651201600000|2022-04-29 03:06:40|4268.99|4268.39|4268.99|4268.39|4268.99|4268.39|4268.99|4268.39|14
1651201610000|2022-04-29 03:06:50|4268.86|4268.26|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|1
1651201620000|2022-04-29 03:07:00|4268.99|4268.39|4269.49|4268.89|4269.49|4268.89|4268.99|4268.39|19
1651201630000|2022-04-29 03:07:10|4269.61|4269.01|4269.86|4269.26|4269.86|4269.26|4269.61|4269.01|1
1651201640000|2022-04-29 03:07:20|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|6
1651201650000|2022-04-29 03:07:30|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|0
1651201660000|2022-04-29 03:07:40|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4
1651201670000|2022-04-29 03:07:50|4269.74|4269.14|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|6
1651201680000|2022-04-29 03:08:00|4269.86|4269.26|4270.24|4269.64|4270.49|4269.89|4269.86|4269.26|14
1651201690000|2022-04-29 03:08:10|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|1
1651201700000|2022-04-29 03:08:20|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|6
1651201710000|2022-04-29 03:08:30|4270.11|4269.51|4270.11|4269.51|4270.24|4269.64|4270.11|4269.51|7
1651201730000|2022-04-29 03:08:50|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.49|4268.89|13
1651201740000|2022-04-29 03:09:00|4269.61|4269.01|4269.99|4269.39|4270.24|4269.64|4269.61|4269.01|18
1651201750000|2022-04-29 03:09:10|4269.86|4269.26|4269.86|4269.26|4269.99|4269.39|4269.86|4269.26|2
1651201760000|2022-04-29 03:09:20|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|2
1651201770000|2022-04-29 03:09:30|4269.49|4268.89|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|11
1651201780000|2022-04-29 03:09:40|4269.49|4268.89|4269.49|4268.89|4269.61|4269.01|4269.49|4268.89|9
1651201790000|2022-04-29 03:09:50|4269.61|4269.01|4269.36|4268.76|4269.74|4269.14|4269.36|4268.76|44
1651201800000|2022-04-29 03:10:00|4269.49|4268.89|4269.24|4268.64|4269.49|4268.89|4269.24|4268.64|7
1651201810000|2022-04-29 03:10:10|4268.99|4268.39|4268.99|4268.39|4268.99|4268.39|4268.86|4268.26|18
1651201820000|2022-04-29 03:10:20|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|6
1651201830000|2022-04-29 03:10:30|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|4268.11|4267.51|73
1651201840000|2022-04-29 03:10:40|4268.36|4267.76|4268.24|4267.64|4268.36|4267.76|4268.24|4267.64|17
1651201850000|2022-04-29 03:10:50|4268.11|4267.51|4267.74|4267.14|4268.36|4267.76|4267.74|4267.14|45
1651201860000|2022-04-29 03:11:00|4267.49|4266.89|4267.99|4267.39|4267.99|4267.39|4267.49|4266.89|28
1651201870000|2022-04-29 03:11:10|4268.24|4267.64|4268.74|4268.14|4268.74|4268.14|4268.24|4267.64|9
1651201880000|2022-04-29 03:11:20|4268.49|4267.89|4268.49|4267.89|4268.74|4268.14|4268.49|4267.89|12
1651201890000|2022-04-29 03:11:30|4268.24|4267.64|4267.74|4267.14|4268.24|4267.64|4267.74|4267.14|18
1651201900000|2022-04-29 03:11:40|4267.61|4267.01|4266.74|4266.14|4267.61|4267.01|4266.74|4266.14|41
1651201910000|2022-04-29 03:11:50|4266.49|4265.89|4266.49|4265.89|4266.74|4266.14|4266.49|4265.89|55
1651201920000|2022-04-29 03:12:00|4266.61|4266.01|4266.99|4266.39|4266.99|4266.39|4266.49|4265.89|22
1651201930000|2022-04-29 03:12:10|4267.24|4266.64|4266.74|4266.14|4267.24|4266.64|4266.74|4266.14|52
1651201940000|2022-04-29 03:12:20|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|4266.74|4266.14|20
1651201950000|2022-04-29 03:12:30|4267.11|4266.51|4266.99|4266.39|4267.11|4266.51|4266.99|4266.39|3
1651201960000|2022-04-29 03:12:40|4267.11|4266.51|4267.49|4266.89|4267.61|4267.01|4267.11|4266.51|6
1651201970000|2022-04-29 03:12:50|4267.36|4266.76|4267.61|4267.01|4267.74|4267.14|4267.24|4266.64|1
1651201980000|2022-04-29 03:13:00|4267.74|4267.14|4267.61|4267.01|4267.74|4267.14|4267.49|4266.89|16
1651201990000|2022-04-29 03:13:10|4267.49|4266.89|4267.61|4267.01|4267.61|4267.01|4267.49|4266.89|5
1651202000000|2022-04-29 03:13:20|4268.11|4267.51|4268.11|4267.51|4268.24|4267.64|4267.99|4267.39|25
1651202010000|2022-04-29 03:13:30|4267.99|4267.39|4267.86|4267.26|4267.99|4267.39|4267.74|4267.14|7
1651202020000|2022-04-29 03:13:40|4267.99|4267.39|4267.86|4267.26|4267.99|4267.39|4267.86|4267.26|4
1651202030000|2022-04-29 03:13:50|4267.99|4267.39|4267.86|4267.26|4267.99|4267.39|4267.86|4267.26|8
1651202040000|2022-04-29 03:14:00|4267.99|4267.39|4268.24|4267.64|4268.24|4267.64|4267.86|4267.26|6
1651202050000|2022-04-29 03:14:10|4268.61|4268.01|4268.36|4267.76|4268.61|4268.01|4268.11|4267.51|18
1651202060000|2022-04-29 03:14:20|4268.24|4267.64|4267.99|4267.39|4268.24|4267.64|4267.99|4267.39|3
1651202070000|2022-04-29 03:14:30|4267.86|4267.26|4267.74|4267.14|4267.86|4267.26|4267.74|4267.14|13
1651202080000|2022-04-29 03:14:40|4267.61|4267.01|4267.99|4267.39|4267.99|4267.39|4267.61|4267.01|12
1651202090000|2022-04-29 03:14:50|4268.11|4267.51|4267.74|4267.14|4268.24|4267.64|4267.74|4267.14|16
1651202100000|2022-04-29 03:15:00|4267.49|4266.89|4267.86|4267.26|4268.24|4267.64|4267.49|4266.89|48
1651202110000|2022-04-29 03:15:10|4267.99|4267.39|4268.24|4267.64|4268.24|4267.64|4267.99|4267.39|13
1651202120000|2022-04-29 03:15:20|4268.11|4267.51|4268.24|4267.64|4268.24|4267.64|4267.74|4267.14|22
1651202130000|2022-04-29 03:15:30|4268.11|4267.51|4267.99|4267.39|4268.11|4267.51|4267.99|4267.39|1
1651202140000|2022-04-29 03:15:40|4268.11|4267.51|4267.49|4266.89|4268.11|4267.51|4267.24|4266.64|34
1651202150000|2022-04-29 03:15:50|4267.61|4267.01|4267.61|4267.01|4267.61|4267.01|4267.61|4267.01|1
1651202160000|2022-04-29 03:16:00|4267.74|4267.14|4267.99|4267.39|4267.99|4267.39|4267.74|4267.14|13
1651202170000|2022-04-29 03:16:10|4267.86|4267.26|4267.86|4267.26|4267.99|4267.39|4267.74|4267.14|2
1651202180000|2022-04-29 03:16:20|4267.99|4267.39|4268.74|4268.14|4268.74|4268.14|4267.99|4267.39|12
1651202190000|2022-04-29 03:16:30|4269.24|4268.64|4268.99|4268.39|4269.24|4268.64|4268.99|4268.39|22
1651202200000|2022-04-29 03:16:40|4269.24|4268.64|4269.49|4268.89|4269.49|4268.89|4269.24|4268.64|9
1651202210000|2022-04-29 03:16:50|4269.36|4268.76|4268.99|4268.39|4269.36|4268.76|4268.99|4268.39|9
1651202220000|2022-04-29 03:17:00|4269.11|4268.51|4269.24|4268.64|4269.24|4268.64|4269.11|4268.51|4
1651202230000|2022-04-29 03:17:10|4269.49|4268.89|4268.99|4268.39|4269.49|4268.89|4268.99|4268.39|8
1651202240000|2022-04-29 03:17:20|4268.86|4268.26|4268.61|4268.01|4268.86|4268.26|4268.61|4268.01|4
1651202250000|2022-04-29 03:17:30|4268.49|4267.89|4268.49|4267.89|4268.74|4268.14|4268.49|4267.89|20
1651202260000|2022-04-29 03:17:40|4268.61|4268.01|4268.99|4268.39|4268.99|4268.39|4268.61|4268.01|1
1651202270000|2022-04-29 03:17:50|||||||||2
1651202280000|2022-04-29 03:18:00|4269.11|4268.51|4269.61|4269.01|4269.74|4269.14|4269.11|4268.51|41
1651202290000|2022-04-29 03:18:10|4269.74|4269.14|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|3
1651202300000|2022-04-29 03:18:20|4269.86|4269.26|4269.86|4269.26|4269.99|4269.39|4269.74|4269.14|18
1651202310000|2022-04-29 03:18:30|4269.74|4269.14|4270.11|4269.51|4270.24|4269.64|4269.74|4269.14|16
1651202320000|2022-04-29 03:18:40|4269.99|4269.39|4270.49|4269.89|4270.49|4269.89|4269.99|4269.39|49
1651202330000|2022-04-29 03:18:50|4270.61|4270.01|4270.74|4270.14|4270.74|4270.14|4270.24|4269.64|70
1651202340000|2022-04-29 03:19:00|4270.86|4270.26|4271.49|4270.89|4271.61|4271.01|4270.74|4270.14|115
1651202350000|2022-04-29 03:19:10|4271.24|4270.64|4271.49|4270.89|4271.49|4270.89|4271.24|4270.64|59
1651202360000|2022-04-29 03:19:20|4271.24|4270.64|4270.99|4270.39|4271.36|4270.76|4270.99|4270.39|30
1651202370000|2022-04-29 03:19:30|4270.86|4270.26|4271.24|4270.64|4271.24|4270.64|4270.74|4270.14|25
1651202380000|2022-04-29 03:19:40|4271.36|4270.76|4271.24|4270.64|4271.36|4270.76|4271.11|4270.51|10
1651202390000|2022-04-29 03:19:50|4271.36|4270.76|4270.99|4270.39|4271.36|4270.76|4270.86|4270.26|6
1651202400000|2022-04-29 03:20:00|4271.24|4270.64|4271.24|4270.64|4271.36|4270.76|4270.99|4270.39|44
1651202410000|2022-04-29 03:20:10|4271.36|4270.76|4271.24|4270.64|4271.36|4270.76|4270.99|4270.39|4
1651202420000|2022-04-29 03:20:20|4271.36|4270.76|4271.36|4270.76|4271.49|4270.89|4271.36|4270.76|2
1651202430000|2022-04-29 03:20:30|4271.49|4270.89|4271.24|4270.64|4271.49|4270.89|4271.24|4270.64|14
1651202440000|2022-04-29 03:20:40|4270.99|4270.39|4271.36|4270.76|4271.61|4271.01|4270.99|4270.39|49
1651202450000|2022-04-29 03:20:50|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|1
1651202460000|2022-04-29 03:21:00|4270.99|4270.39|4271.24|4270.64|4271.24|4270.64|4270.99|4270.39|11
1651202480000|2022-04-29 03:21:20|4271.11|4270.51|4270.99|4270.39|4271.11|4270.51|4270.74|4270.14|41
1651202490000|2022-04-29 03:21:30|4270.86|4270.26|4270.49|4269.89|4270.86|4270.26|4270.49|4269.89|17
1651202500000|2022-04-29 03:21:40|4270.24|4269.64|4270.49|4269.89|4270.74|4270.14|4270.24|4269.64|27
1651202510000|2022-04-29 03:21:50|4270.36|4269.76|4270.36|4269.76|4270.49|4269.89|4270.24|4269.64|16
1651202520000|2022-04-29 03:22:00|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|9
1651202530000|2022-04-29 03:22:10|4270.49|4269.89|4270.61|4270.01|4270.61|4270.01|4270.24|4269.64|48
1651202540000|2022-04-29 03:22:20|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|1
1651202560000|2022-04-29 03:22:40|||||||||20
1651202570000|2022-04-29 03:22:50|4270.86|4270.26|4270.49|4269.89|4270.86|4270.26|4270.49|4269.89|36
1651202580000|2022-04-29 03:23:00|4270.24|4269.64|4270.36|4269.76|4270.49|4269.89|4270.24|4269.64|10
1651202590000|2022-04-29 03:23:10|4270.49|4269.89|4269.99|4269.39|4270.49|4269.89|4269.99|4269.39|13
1651202600000|2022-04-29 03:23:20|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|13
1651202610000|2022-04-29 03:23:30|4269.99|4269.39|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|9
1651202620000|2022-04-29 03:23:40|4270.36|4269.76|4269.99|4269.39|4270.36|4269.76|4269.99|4269.39|16
1651202630000|2022-04-29 03:23:50|||||||||1
1651202640000|2022-04-29 03:24:00|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|20
1651202650000|2022-04-29 03:24:10|4269.49|4268.89|4269.61|4269.01|4269.74|4269.14|4269.49|4268.89|31
1651202660000|2022-04-29 03:24:20|4269.49|4268.89|4268.99|4268.39|4269.49|4268.89|4268.99|4268.39|41
1651202670000|2022-04-29 03:24:30|4269.36|4268.76|4268.99|4268.39|4269.36|4268.76|4268.99|4268.39|30
1651202680000|2022-04-29 03:24:40|4268.49|4267.89|4268.49|4267.89|4268.74|4268.14|4268.49|4267.89|68
1651202690000|2022-04-29 03:24:50|4268.61|4268.01|4268.49|4267.89|4268.61|4268.01|4268.49|4267.89|7
1651202700000|2022-04-29 03:25:00|4268.61|4268.01|4268.49|4267.89|4268.74|4268.14|4268.49|4267.89|28
1651202710000|2022-04-29 03:25:10|4268.61|4268.01|4268.36|4267.76|4268.74|4268.14|4268.36|4267.76|18
1651202720000|2022-04-29 03:25:20|4268.24|4267.64|4268.74|4268.14|4268.74|4268.14|4268.24|4267.64|19
1651202730000|2022-04-29 03:25:30|||||||||2
1651202750000|2022-04-29 03:25:50|||||||||21
1651202760000|2022-04-29 03:26:00|4269.49|4268.89|4269.74|4269.14|4269.99|4269.39|4269.49|4268.89|41
1651202770000|2022-04-29 03:26:10|4269.99|4269.39|4270.74|4270.14|4270.99|4270.39|4269.99|4269.39|51
1651202780000|2022-04-29 03:26:20|4270.86|4270.26|4270.99|4270.39|4271.24|4270.64|4270.86|4270.26|21
1651202790000|2022-04-29 03:26:30|4271.11|4270.51|4270.99|4270.39|4271.24|4270.64|4270.99|4270.39|11
1651202800000|2022-04-29 03:26:40|4270.86|4270.26|4270.74|4270.14|4270.99|4270.39|4270.74|4270.14|13
1651202810000|2022-04-29 03:26:50|4270.61|4270.01|4270.74|4270.14|4270.74|4270.14|4270.61|4270.01|13
1651202820000|2022-04-29 03:27:00|4270.86|4270.26|4271.24|4270.64|4271.74|4271.14|4270.86|4270.26|38
1651202830000|2022-04-29 03:27:10|4271.49|4270.89|4272.99|4272.39|4272.99|4272.39|4271.49|4270.89|90
1651202840000|2022-04-29 03:27:20|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.74|4272.14|75
1651202850000|2022-04-29 03:27:30|4273.11|4272.51|4272.86|4272.26|4273.49|4272.89|4272.86|4272.26|135
1651202860000|2022-04-29 03:27:40|4272.99|4272.39|4272.74|4272.14|4272.99|4272.39|4272.74|4272.14|26
1651202870000|2022-04-29 03:27:50|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|53
1651202880000|2022-04-29 03:28:00|4272.49|4271.89|4272.99|4272.39|4272.99|4272.39|4272.49|4271.89|40
1651202890000|2022-04-29 03:28:10|4272.86|4272.26|4272.74|4272.14|4272.86|4272.26|4272.49|4271.89|31
1651202900000|2022-04-29 03:28:20|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|7
1651202910000|2022-04-29 03:28:30|4273.11|4272.51|4273.24|4272.64|4273.24|4272.64|4272.99|4272.39|9
1651202920000|2022-04-29 03:28:40|4273.49|4272.89|4273.24|4272.64|4273.49|4272.89|4273.24|4272.64|10
1651202930000|2022-04-29 03:28:50|4272.99|4272.39|4272.99|4272.39|4273.11|4272.51|4272.99|4272.39|20
1651202940000|2022-04-29 03:29:00|4272.74|4272.14|4272.74|4272.14|4272.74|4272.14|4272.61|4272.01|32
1651202950000|2022-04-29 03:29:10|4272.61|4272.01|4272.24|4271.64|4272.61|4272.01|4272.24|4271.64|9
1651202960000|2022-04-29 03:29:20|4271.99|4271.39|4271.49|4270.89|4271.99|4271.39|4271.49|4270.89|55
1651202970000|2022-04-29 03:29:30|4271.74|4271.14|4271.74|4271.14|4272.11|4271.51|4271.74|4271.14|34
1651202980000|2022-04-29 03:29:40|4271.49|4270.89|4271.74|4271.14|4271.74|4271.14|4271.49|4270.89|27
1651202990000|2022-04-29 03:29:50|4271.86|4271.26|4272.36|4271.76|4272.36|4271.76|4271.86|4271.26|11
1651203000000|2022-04-29 03:30:00|4272.24|4271.64|4271.99|4271.39|4272.24|4271.64|4271.86|4271.26|21
1651203010000|2022-04-29 03:30:10|4271.74|4271.14|4272.11|4271.51|4272.11|4271.51|4271.74|4271.14|25
1651203020000|2022-04-29 03:30:20|4272.24|4271.64|4272.49|4271.89|4272.49|4271.89|4272.24|4271.64|15
1651203030000|2022-04-29 03:30:30|4272.24|4271.64|4272.99|4272.39|4272.99|4272.39|4272.24|4271.64|37
1651203040000|2022-04-29 03:30:40|4272.74|4272.14|4272.49|4271.89|4272.74|4272.14|4272.49|4271.89|10
1651203050000|2022-04-29 03:30:50|4272.74|4272.14|4272.86|4272.26|4272.86|4272.26|4272.74|4272.14|15
1651203060000|2022-04-29 03:31:00|4272.99|4272.39|4273.24|4272.64|4273.24|4272.64|4272.99|4272.39|13
1651203070000|2022-04-29 03:31:10|4273.36|4272.76|4273.24|4272.64|4273.36|4272.76|4273.24|4272.64|14
1651203080000|2022-04-29 03:31:20|4273.11|4272.51|4273.11|4272.51|4273.24|4272.64|4273.11|4272.51|23
1651203090000|2022-04-29 03:31:30|4272.99|4272.39|4273.11|4272.51|4273.11|4272.51|4272.99|4272.39|5
1651203100000|2022-04-29 03:31:40|4273.24|4272.64|4272.49|4271.89|4273.24|4272.64|4272.36|4271.76|42
1651203110000|2022-04-29 03:31:50|||||||||11
1651203120000|2022-04-29 03:32:00|4272.61|4272.01|4273.24|4272.64|4273.24|4272.64|4272.61|4272.01|23
1651203130000|2022-04-29 03:32:10|4272.99|4272.39|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|18
1651203140000|2022-04-29 03:32:20|4273.11|4272.51|4272.99|4272.39|4273.11|4272.51|4272.99|4272.39|5
1651203150000|2022-04-29 03:32:30|4273.24|4272.64|4272.74|4272.14|4273.24|4272.64|4272.74|4272.14|25
1651203160000|2022-04-29 03:32:40|4272.86|4272.26|4273.11|4272.51|4273.24|4272.64|4272.86|4272.26|12
1651203170000|2022-04-29 03:32:50|4272.99|4272.39|4273.11|4272.51|4273.11|4272.51|4272.99|4272.39|23
1651203180000|2022-04-29 03:33:00|4273.24|4272.64|4272.74|4272.14|4273.24|4272.64|4272.74|4272.14|26
1651203190000|2022-04-29 03:33:10|4272.61|4272.01|4272.36|4271.76|4272.61|4272.01|4272.36|4271.76|18
1651203200000|2022-04-29 03:33:20|4272.24|4271.64|4272.49|4271.89|4272.74|4272.14|4272.24|4271.64|11
1651203210000|2022-04-29 03:33:30|4272.61|4272.01|4272.99|4272.39|4272.99|4272.39|4272.61|4272.01|22
1651203220000|2022-04-29 03:33:40|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|18
1651203230000|2022-04-29 03:33:50|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|26
1651203240000|2022-04-29 03:34:00|4273.11|4272.51|4272.36|4271.76|4273.24|4272.64|4272.36|4271.76|41
1651203250000|2022-04-29 03:34:10|4272.24|4271.64|4272.99|4272.39|4273.24|4272.64|4272.24|4271.64|20
1651203260000|2022-04-29 03:34:20|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|16
1651203270000|2022-04-29 03:34:30|4273.11|4272.51|4272.99|4272.39|4273.11|4272.51|4272.99|4272.39|4
1651203280000|2022-04-29 03:34:40|4272.74|4272.14|4272.24|4271.64|4272.74|4272.14|4272.24|4271.64|31
1651203290000|2022-04-29 03:34:50|4272.36|4271.76|4272.61|4272.01|4272.61|4272.01|4272.36|4271.76|24
1651203300000|2022-04-29 03:35:00|4272.74|4272.14|4272.74|4272.14|4272.99|4272.39|4272.74|4272.14|15
1651203310000|2022-04-29 03:35:10|||||||||9
1651203320000|2022-04-29 03:35:20|4272.49|4271.89|4271.86|4271.26|4272.49|4271.89|4271.86|4271.26|27
1651203330000|2022-04-29 03:35:30|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4
1651203340000|2022-04-29 03:35:40|4272.24|4271.64|4271.74|4271.14|4272.24|4271.64|4271.61|4271.01|35
1651203350000|2022-04-29 03:35:50|4271.61|4271.01|4271.74|4271.14|4271.99|4271.39|4271.49|4270.89|12
1651203360000|2022-04-29 03:36:00|4271.99|4271.39|4272.24|4271.64|4272.49|4271.89|4271.99|4271.39|27
1651203370000|2022-04-29 03:36:10|4271.99|4271.39|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|38
1651203380000|2022-04-29 03:36:20|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.49|4270.89|15
1651203390000|2022-04-29 03:36:30|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.61|4271.01|4
1651203400000|2022-04-29 03:36:40|4271.86|4271.26|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|10
1651203410000|2022-04-29 03:36:50|4271.61|4271.01|4271.24|4270.64|4271.61|4271.01|4271.24|4270.64|25
1651203420000|2022-04-29 03:37:00|4271.11|4270.51|4270.36|4269.76|4271.74|4271.14|4269.99|4269.39|230
1651203430000|2022-04-29 03:37:10|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4269.74|4269.14|86
1651203440000|2022-04-29 03:37:20|4270.11|4269.51|4269.99|4269.39|4270.24|4269.64|4269.74|4269.14|39
1651203450000|2022-04-29 03:37:30|4269.74|4269.14|4269.99|4269.39|4270.24|4269.64|4269.74|4269.14|29
1651203460000|2022-04-29 03:37:40|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.74|4269.14|15
1651203470000|2022-04-29 03:37:50|4269.74|4269.14|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|3
1651203480000|2022-04-29 03:38:00|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.74|4269.14|9
1651203490000|2022-04-29 03:38:10|4269.74|4269.14|4269.74|4269.14|4269.86|4269.26|4269.49|4268.89|4
1651203500000|2022-04-29 03:38:20|4269.86|4269.26|4269.99|4269.39|4270.24|4269.64|4269.86|4269.26|20
1651203510000|2022-04-29 03:38:30|4270.24|4269.64|4270.36|4269.76|4270.36|4269.76|4269.99|4269.39|23
1651203520000|2022-04-29 03:38:40|4270.49|4269.89|4269.99|4269.39|4270.49|4269.89|4269.99|4269.39|4
1651203530000|2022-04-29 03:38:50|4269.74|4269.14|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|18
1651203540000|2022-04-29 03:39:00|4269.86|4269.26|4270.11|4269.51|4270.11|4269.51|4269.86|4269.26|16
1651203550000|2022-04-29 03:39:10|4270.24|4269.64|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|5
1651203560000|2022-04-29 03:39:20|4270.11|4269.51|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|11
1651203570000|2022-04-29 03:39:30|||||||||1
1651203580000|2022-04-29 03:39:40|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|21
1651203590000|2022-04-29 03:39:50|4270.11|4269.51|4270.49|4269.89|4270.49|4269.89|4269.99|4269.39|8
1651203600000|2022-04-29 03:40:00|4270.61|4270.01|4270.24|4269.64|4270.86|4270.26|4270.24|4269.64|35
1651203610000|2022-04-29 03:40:10|4270.49|4269.89|4270.61|4270.01|4270.61|4270.01|4270.49|4269.89|5
1651203620000|2022-04-29 03:40:20|4270.49|4269.89|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|6
1651203630000|2022-04-29 03:40:30|4270.61|4270.01|4270.99|4270.39|4271.24|4270.64|4270.61|4270.01|21
1651203640000|2022-04-29 03:40:40|4271.11|4270.51|4270.99|4270.39|4271.11|4270.51|4270.99|4270.39|3
1651203650000|2022-04-29 03:40:50|4270.74|4270.14|4270.74|4270.14|4270.99|4270.39|4270.74|4270.14|15
1651203660000|2022-04-29 03:41:00|4270.86|4270.26|4271.11|4270.51|4271.11|4270.51|4270.86|4270.26|15
1651203670000|2022-04-29 03:41:10|4270.86|4270.26|4271.11|4270.51|4271.24|4270.64|4270.74|4270.14|22
1651203680000|2022-04-29 03:41:20|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|5
1651203690000|2022-04-29 03:41:30|4270.86|4270.26|4270.86|4270.26|4270.99|4270.39|4270.86|4270.26|4
1651203700000|2022-04-29 03:41:40|4270.74|4270.14|4270.61|4270.01|4270.74|4270.14|4270.11|4269.51|33
1651203710000|2022-04-29 03:41:50|4270.49|4269.89|4270.36|4269.76|4270.49|4269.89|4270.36|4269.76|2
1651203720000|2022-04-29 03:42:00|4270.24|4269.64|4270.36|4269.76|4270.49|4269.89|4270.24|4269.64|6
1651203730000|2022-04-29 03:42:10|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|2
1651203740000|2022-04-29 03:42:20|4270.24|4269.64|4269.86|4269.26|4270.24|4269.64|4269.74|4269.14|23
1651203750000|2022-04-29 03:42:30|4269.74|4269.14|4270.11|4269.51|4270.11|4269.51|4269.74|4269.14|16
1651203760000|2022-04-29 03:42:40|4269.99|4269.39|4269.86|4269.26|4270.24|4269.64|4269.86|4269.26|6
1651203770000|2022-04-29 03:42:50|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|6
1651203790000|2022-04-29 03:43:10|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|12
1651203800000|2022-04-29 03:43:20|4269.86|4269.26|4269.49|4268.89|4269.99|4269.39|4269.49|4268.89|17
1651203810000|2022-04-29 03:43:30|4269.36|4268.76|4269.49|4268.89|4269.49|4268.89|4269.36|4268.76|23
1651203820000|2022-04-29 03:43:40|4269.36|4268.76|4269.74|4269.14|4269.74|4269.14|4269.24|4268.64|13
1651203830000|2022-04-29 03:43:50|4269.49|4268.89|4269.49|4268.89|4269.74|4269.14|4268.99|4268.39|50
1651203840000|2022-04-29 03:44:00|4269.36|4268.76|4269.61|4269.01|4269.74|4269.14|4268.74|4268.14|61
1651203850000|2022-04-29 03:44:10|4269.74|4269.14|4270.24|4269.64|4270.24|4269.64|4269.61|4269.01|33
1651203860000|2022-04-29 03:44:20|4270.11|4269.51|4270.36|4269.76|4270.49|4269.89|4270.11|4269.51|18
1651203870000|2022-04-29 03:44:30|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|6
1651203880000|2022-04-29 03:44:40|4270.11|4269.51|4270.36|4269.76|4270.49|4269.89|4270.11|4269.51|7
1651203890000|2022-04-29 03:44:50|4270.24|4269.64|4270.49|4269.89|4270.74|4270.14|4270.24|4269.64|22
1651203900000|2022-04-29 03:45:00|4270.24|4269.64|4270.24|4269.64|4270.61|4270.01|4270.24|4269.64|10
1651203910000|2022-04-29 03:45:10|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|2
1651203920000|2022-04-29 03:45:20|4270.24|4269.64|4270.49|4269.89|4270.61|4270.01|4269.99|4269.39|2
1651203930000|2022-04-29 03:45:30|4270.36|4269.76|4270.36|4269.76|4270.49|4269.89|4270.11|4269.51|3
1651203940000|2022-04-29 03:45:40|4270.49|4269.89|4270.49|4269.89|4270.61|4270.01|4270.36|4269.76|25
1651203950000|2022-04-29 03:45:50|4270.36|4269.76|4270.36|4269.76|4270.36|4269.76|4270.11|4269.51|18
1651203960000|2022-04-29 03:46:00|4270.24|4269.64|4270.61|4270.01|4270.61|4270.01|4270.24|4269.64|6
1651203970000|2022-04-29 03:46:10|4270.49|4269.89|4271.61|4271.01|4271.74|4271.14|4270.49|4269.89|66
1651203980000|2022-04-29 03:46:20|4271.74|4271.14|4271.49|4270.89|4272.24|4271.64|4271.36|4270.76|75
1651203990000|2022-04-29 03:46:30|4271.24|4270.64|4271.61|4271.01|4271.61|4271.01|4271.24|4270.64|10
1651204000000|2022-04-29 03:46:40|4271.74|4271.14|4271.24|4270.64|4271.86|4271.26|4271.24|4270.64|22
1651204010000|2022-04-29 03:46:50|4270.99|4270.39|4271.24|4270.64|4271.24|4270.64|4270.99|4270.39|46
1651204020000|2022-04-29 03:47:00|4270.99|4270.39|4271.36|4270.76|4271.49|4270.89|4270.99|4270.39|30
1651204030000|2022-04-29 03:47:10|4271.49|4270.89|4271.49|4270.89|4271.74|4271.14|4271.49|4270.89|8
1651204040000|2022-04-29 03:47:20|4271.36|4270.76|4271.49|4270.89|4271.49|4270.89|4271.24|4270.64|7
1651204050000|2022-04-29 03:47:30|4271.36|4270.76|4271.61|4271.01|4271.61|4271.01|4271.24|4270.64|16
1651204060000|2022-04-29 03:47:40|4271.49|4270.89|4270.49|4269.89|4271.61|4271.01|4270.49|4269.89|42
1651204070000|2022-04-29 03:47:50|4270.61|4270.01|4270.74|4270.14|4270.99|4270.39|4270.61|4270.01|5
1651204080000|2022-04-29 03:48:00|4270.49|4269.89|4270.61|4270.01|4270.74|4270.14|4270.49|4269.89|9
1651204090000|2022-04-29 03:48:10|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.24|4269.64|16
1651204100000|2022-04-29 03:48:20|4270.49|4269.89|4270.61|4270.01|4270.61|4270.01|4270.49|4269.89|9
1651204110000|2022-04-29 03:48:30|4270.49|4269.89|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|2
1651204120000|2022-04-29 03:48:40|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|8
1651204130000|2022-04-29 03:48:50|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|1
1651204140000|2022-04-29 03:49:00|4270.99|4270.39|4271.11|4270.51|4271.24|4270.64|4270.86|4270.26|18
1651204150000|2022-04-29 03:49:10|4270.99|4270.39|4271.11|4270.51|4271.11|4270.51|4270.49|4269.89|10
1651204160000|2022-04-29 03:49:20|4271.24|4270.64|4271.49|4270.89|4271.49|4270.89|4271.11|4270.51|3
1651204170000|2022-04-29 03:49:30|4271.24|4270.64|4271.24|4270.64|4271.49|4270.89|4271.24|4270.64|11
1651204180000|2022-04-29 03:49:40|4271.49|4270.89|4270.24|4269.64|4271.49|4270.89|4270.24|4269.64|53
1651204190000|2022-04-29 03:49:50|4270.49|4269.89|4270.36|4269.76|4270.49|4269.89|4270.24|4269.64|12
1651204200000|2022-04-29 03:50:00|4270.49|4269.89|4271.24|4270.64|4271.36|4270.76|4270.49|4269.89|20
1651204210000|2022-04-29 03:50:10|4270.99|4270.39|4270.74|4270.14|4271.24|4270.64|4270.74|4270.14|29
1651204220000|2022-04-29 03:50:20|4270.99|4270.39|4271.49|4270.89|4271.49|4270.89|4270.74|4270.14|23
1651204230000|2022-04-29 03:50:30|4271.36|4270.76|4271.36|4270.76|4271.49|4270.89|4271.24|4270.64|12
1651204240000|2022-04-29 03:50:40|4271.24|4270.64|4271.11|4270.51|4271.24|4270.64|4270.99|4270.39|9
1651204250000|2022-04-29 03:50:50|4271.24|4270.64|4270.99|4270.39|4271.24|4270.64|4270.86|4270.26|13
1651204260000|2022-04-29 03:51:00|4270.74|4270.14|4271.49|4270.89|4271.49|4270.89|4270.74|4270.14|22
1651204270000|2022-04-29 03:51:10|4271.74|4271.14|4272.36|4271.76|4272.36|4271.76|4271.61|4271.01|35
1651204280000|2022-04-29 03:51:20|4272.24|4271.64|4272.24|4271.64|4272.49|4271.89|4272.11|4271.51|72
1651204290000|2022-04-29 03:51:30|4271.99|4271.39|4271.99|4271.39|4272.74|4272.14|4271.99|4271.39|65
1651204300000|2022-04-29 03:51:40|4271.74|4271.14|4271.74|4271.14|4272.24|4271.64|4271.36|4270.76|48
1651204310000|2022-04-29 03:51:50|4271.49|4270.89|4271.24|4270.64|4271.49|4270.89|4270.99|4270.39|25
1651204320000|2022-04-29 03:52:00|4271.49|4270.89|4271.74|4271.14|4271.74|4271.14|4271.24|4270.64|36
1651204330000|2022-04-29 03:52:10|4271.49|4270.89|4270.74|4270.14|4271.74|4271.14|4270.74|4270.14|28
1651204340000|2022-04-29 03:52:20|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|27
1651204350000|2022-04-29 03:52:30|4270.24|4269.64|4270.11|4269.51|4270.49|4269.89|4269.74|4269.14|46
1651204360000|2022-04-29 03:52:40|4269.99|4269.39|4269.99|4269.39|4270.24|4269.64|4269.74|4269.14|34
1651204370000|2022-04-29 03:52:50|4269.86|4269.26|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|14
1651204380000|2022-04-29 03:53:00|4269.49|4268.89|4269.74|4269.14|4269.99|4269.39|4269.49|4268.89|44
1651204390000|2022-04-29 03:53:10|4269.49|4268.89|4269.49|4268.89|4269.74|4269.14|4269.36|4268.76|45
1651204400000|2022-04-29 03:53:20|4269.36|4268.76|4268.74|4268.14|4269.36|4268.76|4268.74|4268.14|35
1651204410000|2022-04-29 03:53:30|4268.86|4268.26|4268.99|4268.39|4268.99|4268.39|4268.86|4268.26|13
1651204420000|2022-04-29 03:53:40|4268.86|4268.26|4269.24|4268.64|4269.24|4268.64|4268.49|4267.89|35
1651204430000|2022-04-29 03:53:50|4269.11|4268.51|4268.99|4268.39|4269.11|4268.51|4268.99|4268.39|10
1651204440000|2022-04-29 03:54:00|4268.86|4268.26|4268.49|4267.89|4268.86|4268.26|4268.49|4267.89|15
1651204450000|2022-04-29 03:54:10|4268.24|4267.64|4267.99|4267.39|4268.49|4267.89|4267.99|4267.39|40
1651204460000|2022-04-29 03:54:20|4268.11|4267.51|4268.24|4267.64|4268.24|4267.64|4267.99|4267.39|27
1651204470000|2022-04-29 03:54:30|4268.11|4267.51|4268.61|4268.01|4268.74|4268.14|4268.11|4267.51|42
1651204480000|2022-04-29 03:54:40|4268.49|4267.89|4268.49|4267.89|4268.61|4268.01|4268.36|4267.76|5
1651204490000|2022-04-29 03:54:50|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|9
1651204500000|2022-04-29 03:55:00|4268.49|4267.89|4268.49|4267.89|4268.49|4267.89|4268.49|4267.89|5
1651204510000|2022-04-29 03:55:10|4268.36|4267.76|4267.74|4267.14|4268.36|4267.76|4267.74|4267.14|21
1651204520000|2022-04-29 03:55:20|4267.49|4266.89|4266.74|4266.14|4267.49|4266.89|4266.74|4266.14|78
1651204530000|2022-04-29 03:55:30|4266.99|4266.39|4267.49|4266.89|4267.49|4266.89|4266.99|4266.39|19
1651204540000|2022-04-29 03:55:40|4267.36|4266.76|4267.99|4267.39|4268.24|4267.64|4267.36|4266.76|19
1651204550000|2022-04-29 03:55:50|4267.61|4267.01|4267.99|4267.39|4268.24|4267.64|4267.61|4267.01|13
1651204560000|2022-04-29 03:56:00|4267.86|4267.26|4268.24|4267.64|4268.24|4267.64|4267.74|4267.14|20
1651204570000|2022-04-29 03:56:10|4267.86|4267.26|4267.36|4266.76|4267.86|4267.26|4267.36|4266.76|37
1651204580000|2022-04-29 03:56:20|4267.49|4266.89|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|27
1651204590000|2022-04-29 03:56:30|4267.36|4266.76|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|5
1651204600000|2022-04-29 03:56:40|4267.36|4266.76|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|13
1651204610000|2022-04-29 03:56:50|4267.24|4266.64|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|16
1651204620000|2022-04-29 03:57:00|4267.36|4266.76|4267.49|4266.89|4267.74|4267.14|4267.36|4266.76|15
1651204630000|2022-04-29 03:57:10|4267.74|4267.14|4267.99|4267.39|4267.99|4267.39|4267.74|4267.14|7
1651204640000|2022-04-29 03:57:20|4267.74|4267.14|4267.74|4267.14|4267.74|4267.14|4267.74|4267.14|9
1651204650000|2022-04-29 03:57:30|4267.99|4267.39|4267.74|4267.14|4267.99|4267.39|4267.74|4267.14|7
1651204660000|2022-04-29 03:57:40|4267.86|4267.26|4267.99|4267.39|4267.99|4267.39|4267.86|4267.26|5
1651204670000|2022-04-29 03:57:50|4268.11|4267.51|4268.24|4267.64|4268.24|4267.64|4268.11|4267.51|15
1651204680000|2022-04-29 03:58:00|4268.11|4267.51|4268.11|4267.51|4268.24|4267.64|4267.99|4267.39|4
1651204690000|2022-04-29 03:58:10|4267.99|4267.39|4268.24|4267.64|4268.24|4267.64|4267.99|4267.39|9
1651204700000|2022-04-29 03:58:20|4267.99|4267.39|4267.99|4267.39|4268.11|4267.51|4267.99|4267.39|16
1651204710000|2022-04-29 03:58:30|4268.11|4267.51|4268.24|4267.64|4268.24|4267.64|4268.11|4267.51|4
1651204720000|2022-04-29 03:58:40|4267.99|4267.39|4267.99|4267.39|4267.99|4267.39|4267.99|4267.39|8
1651204730000|2022-04-29 03:58:50|4268.24|4267.64|4268.99|4268.39|4268.99|4268.39|4268.11|4267.51|114
1651204740000|2022-04-29 03:59:00|4269.24|4268.64|4269.24|4268.64|4269.74|4269.14|4268.99|4268.39|118
1651204750000|2022-04-29 03:59:10|4269.11|4268.51|4269.61|4269.01|4269.61|4269.01|4269.11|4268.51|7
1651204760000|2022-04-29 03:59:20|4269.49|4268.89|4270.36|4269.76|4270.74|4270.14|4269.24|4268.64|152
1651204770000|2022-04-29 03:59:30|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|35
1651204780000|2022-04-29 03:59:40|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|54
1651204790000|2022-04-29 03:59:50|4271.11|4270.51|4271.24|4270.64|4271.49|4270.89|4270.99|4270.39|82
1651204800000|2022-04-29 04:00:00|4271.11|4270.51|4270.61|4270.01|4271.11|4270.51|4270.61|4270.01|57
1651204810000|2022-04-29 04:00:10|4270.74|4270.14|4271.99|4271.39|4271.99|4271.39|4270.61|4270.01|46
1651204820000|2022-04-29 04:00:20|4271.74|4271.14|4271.99|4271.39|4272.24|4271.64|4271.74|4271.14|88
1651204830000|2022-04-29 04:00:30|4271.74|4271.14|4272.74|4272.14|4272.74|4272.14|4271.74|4271.14|59
1651204840000|2022-04-29 04:00:40|4272.49|4271.89|4272.49|4271.89|4272.99|4272.39|4272.49|4271.89|79
1651204850000|2022-04-29 04:00:50|4272.11|4271.51|4271.61|4271.01|4272.24|4271.64|4271.61|4271.01|29
1651204860000|2022-04-29 04:01:00|4271.24|4270.64|4271.74|4271.14|4271.74|4271.14|4271.24|4270.64|43
1651204870000|2022-04-29 04:01:10|4272.11|4271.51|4271.99|4271.39|4272.11|4271.51|4271.49|4270.89|13
1651204880000|2022-04-29 04:01:20|||||||||8
1651204890000|2022-04-29 04:01:30|||||||||6
1651204900000|2022-04-29 04:01:40|4271.74|4271.14|4271.74|4271.14|4271.74|4271.14|4271.74|4271.14|10
1651204910000|2022-04-29 04:01:50|4271.61|4271.01|4271.61|4271.01|4271.61|4271.01|4271.49|4270.89|13
1651204920000|2022-04-29 04:02:00|4271.49|4270.89|4271.61|4271.01|4271.74|4271.14|4271.36|4270.76|16
1651204930000|2022-04-29 04:02:10|4271.49|4270.89|4271.49|4270.89|4271.49|4270.89|4271.49|4270.89|5
1651204940000|2022-04-29 04:02:20|4271.36|4270.76|4270.99|4270.39|4271.49|4270.89|4270.99|4270.39|15
1651204950000|2022-04-29 04:02:30|4271.11|4270.51|4270.99|4270.39|4271.11|4270.51|4270.99|4270.39|18
1651204960000|2022-04-29 04:02:40|4270.86|4270.26|4270.61|4270.01|4270.99|4270.39|4270.49|4269.89|22
1651204970000|2022-04-29 04:02:50|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|1
1651204980000|2022-04-29 04:03:00|4270.74|4270.14|4270.74|4270.14|4270.86|4270.26|4270.61|4270.01|15
1651204990000|2022-04-29 04:03:10|4270.49|4269.89|4269.74|4269.14|4270.49|4269.89|4269.74|4269.14|25
1651205000000|2022-04-29 04:03:20|4269.61|4269.01|4269.49|4268.89|4269.61|4269.01|4269.36|4268.76|17
1651205010000|2022-04-29 04:03:30|4269.36|4268.76|4269.99|4269.39|4269.99|4269.39|4269.36|4268.76|27
1651205020000|2022-04-29 04:03:40|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|15
1651205030000|2022-04-29 04:03:50|4269.61|4269.01|4269.49|4268.89|4269.74|4269.14|4269.49|4268.89|16
1651205040000|2022-04-29 04:04:00|||||||||4
1651205050000|2022-04-29 04:04:10|4269.74|4269.14|4270.11|4269.51|4270.24|4269.64|4269.74|4269.14|42
1651205060000|2022-04-29 04:04:20|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|10
1651205070000|2022-04-29 04:04:30|4269.74|4269.14|4269.61|4269.01|4269.74|4269.14|4269.61|4269.01|9
1651205080000|2022-04-29 04:04:40|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|13
1651205090000|2022-04-29 04:04:50|4269.61|4269.01|4269.74|4269.14|4269.86|4269.26|4269.49|4268.89|18
1651205100000|2022-04-29 04:05:00|4269.61|4269.01|4269.74|4269.14|4269.86|4269.26|4269.61|4269.01|5
1651205110000|2022-04-29 04:05:10|4269.61|4269.01|4269.49|4268.89|4269.61|4269.01|4269.49|4268.89|7
1651205120000|2022-04-29 04:05:20|4269.36|4268.76|4269.36|4268.76|4269.49|4268.89|4269.36|4268.76|6
1651205130000|2022-04-29 04:05:30|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|7
1651205140000|2022-04-29 04:05:40|4269.36|4268.76|4269.36|4268.76|4269.49|4268.89|4269.36|4268.76|16
1651205150000|2022-04-29 04:05:50|4269.24|4268.64|4269.49|4268.89|4269.49|4268.89|4269.24|4268.64|5
1651205160000|2022-04-29 04:06:00|4269.24|4268.64|4269.24|4268.64|4269.36|4268.76|4269.24|4268.64|42
1651205170000|2022-04-29 04:06:10|4268.99|4268.39|4268.86|4268.26|4268.99|4268.39|4268.86|4268.26|4
1651205180000|2022-04-29 04:06:20|4268.74|4268.14|4268.99|4268.39|4268.99|4268.39|4268.74|4268.14|6
1651205190000|2022-04-29 04:06:30|4268.86|4268.26|4269.11|4268.51|4269.11|4268.51|4268.86|4268.26|3
1651205200000|2022-04-29 04:06:40|4269.24|4268.64|4269.24|4268.64|4269.36|4268.76|4269.24|4268.64|10
1651205210000|2022-04-29 04:06:50|4269.11|4268.51|4269.11|4268.51|4269.11|4268.51|4269.11|4268.51|1
1651205220000|2022-04-29 04:07:00|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|4268.99|4268.39|4
1651205230000|2022-04-29 04:07:10|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|9
1651205240000|2022-04-29 04:07:20|||||||||15
1651205260000|2022-04-29 04:07:40|4269.61|4269.01|4269.86|4269.26|4269.86|4269.26|4269.49|4268.89|18
1651205270000|2022-04-29 04:07:50|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|2
1651205280000|2022-04-29 04:08:00|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|8
1651205290000|2022-04-29 04:08:10|4269.61|4269.01|4269.61|4269.01|4269.74|4269.14|4269.49|4268.89|17
1651205300000|2022-04-29 04:08:20|4269.49|4268.89|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|2
1651205310000|2022-04-29 04:08:30|4269.61|4269.01|4269.99|4269.39|4269.99|4269.39|4269.61|4269.01|18
1651205320000|2022-04-29 04:08:40|4269.86|4269.26|4269.74|4269.14|4269.99|4269.39|4269.61|4269.01|2
1651205330000|2022-04-29 04:08:50|4269.61|4269.01|4269.86|4269.26|4269.86|4269.26|4269.49|4268.89|5
1651205340000|2022-04-29 04:09:00|4269.99|4269.39|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|18
1651205350000|2022-04-29 04:09:10|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|15
1651205360000|2022-04-29 04:09:20|||||||||1
1651205370000|2022-04-29 04:09:30|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4270.11|4269.51|22
1651205380000|2022-04-29 04:09:40|4270.24|4269.64|4270.61|4270.01|4270.61|4270.01|4270.24|4269.64|8
1651205390000|2022-04-29 04:09:50|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|3
1651205400000|2022-04-29 04:10:00|4270.49|4269.89|4270.61|4270.01|4270.74|4270.14|4270.36|4269.76|28
1651205410000|2022-04-29 04:10:10|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|10
1651205420000|2022-04-29 04:10:20|4270.36|4269.76|4269.74|4269.14|4270.36|4269.76|4269.74|4269.14|16
1651205430000|2022-04-29 04:10:30|||||||||15
1651205440000|2022-04-29 04:10:40|4269.61|4269.01|4269.49|4268.89|4269.61|4269.01|4269.49|4268.89|26
1651205450000|2022-04-29 04:10:50|||||||||12
1651205460000|2022-04-29 04:11:00|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|8
1651205470000|2022-04-29 04:11:10|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.61|4269.01|7
1651205480000|2022-04-29 04:11:20|4269.61|4269.01|4269.86|4269.26|4269.86|4269.26|4269.61|4269.01|7
1651205490000|2022-04-29 04:11:30|4269.74|4269.14|4270.11|4269.51|4270.11|4269.51|4269.74|4269.14|2
1651205500000|2022-04-29 04:11:40|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|3
1651205510000|2022-04-29 04:11:50|4270.36|4269.76|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|21
1651205520000|2022-04-29 04:12:00|4270.36|4269.76|4270.24|4269.64|4270.74|4270.14|4270.24|4269.64|27
1651205530000|2022-04-29 04:12:10|4270.11|4269.51|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|1
1651205540000|2022-04-29 04:12:20|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|3
1651205550000|2022-04-29 04:12:30|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|5
1651205560000|2022-04-29 04:12:40|||||||||3
1651205570000|2022-04-29 04:12:50|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|4269.86|4269.26|11
1651205580000|2022-04-29 04:13:00|4269.74|4269.14|4269.49|4268.89|4269.74|4269.14|4269.49|4268.89|21
1651205590000|2022-04-29 04:13:10|4269.36|4268.76|4269.49|4268.89|4269.49|4268.89|4269.36|4268.76|23
1651205600000|2022-04-29 04:13:20|4269.74|4269.14|4269.49|4268.89|4269.74|4269.14|4269.49|4268.89|25
1651205610000|2022-04-29 04:13:30|||||||||2
1651205620000|2022-04-29 04:13:40|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|12
1651205630000|2022-04-29 04:13:50|4269.61|4269.01|4269.99|4269.39|4269.99|4269.39|4269.49|4268.89|15
1651205640000|2022-04-29 04:14:00|||||||||29
1651205650000|2022-04-29 04:14:10|||||||||2
1651205660000|2022-04-29 04:14:20|4269.74|4269.14|4269.86|4269.26|4269.86|4269.26|4269.74|4269.14|13
1651205670000|2022-04-29 04:14:30|4269.99|4269.39|4269.86|4269.26|4269.99|4269.39|4269.74|4269.14|3
1651205680000|2022-04-29 04:14:40|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|0
1651205690000|2022-04-29 04:14:50|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|24
1651205700000|2022-04-29 04:15:00|4269.61|4269.01|4269.74|4269.14|4269.74|4269.14|4269.49|4268.89|4
1651205710000|2022-04-29 04:15:10|4269.61|4269.01|4269.61|4269.01|4269.74|4269.14|4269.49|4268.89|8
1651205720000|2022-04-29 04:15:20|4269.49|4268.89|4269.49|4268.89|4269.49|4268.89|4269.49|4268.89|1
1651205730000|2022-04-29 04:15:30|||||||||2
1651205740000|2022-04-29 04:15:40|||||||||2
1651205750000|2022-04-29 04:15:50|||||||||1
1651205760000|2022-04-29 04:16:00|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|13
1651205780000|2022-04-29 04:16:20|4269.99|4269.39|4269.74|4269.14|4269.99|4269.39|4269.74|4269.14|8
1651205790000|2022-04-29 04:16:30|4269.61|4269.01|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|22
1651205800000|2022-04-29 04:16:40|4269.61|4269.01|4269.86|4269.26|4269.86|4269.26|4269.61|4269.01|2
1651205810000|2022-04-29 04:16:50|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|9
1651205820000|2022-04-29 04:17:00|||||||||11
1651205830000|2022-04-29 04:17:10|4269.61|4269.01|4269.49|4268.89|4269.74|4269.14|4269.49|4268.89|4
1651205840000|2022-04-29 04:17:20|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|12
1651205850000|2022-04-29 04:17:30|||||||||11
1651205870000|2022-04-29 04:17:50|||||||||10
1651205880000|2022-04-29 04:18:00|4269.36|4268.76|4269.49|4268.89|4269.49|4268.89|4269.36|4268.76|8
1651205890000|2022-04-29 04:18:10|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|10
1651205900000|2022-04-29 04:18:20|4269.61|4269.01|4269.99|4269.39|4269.99|4269.39|4269.49|4268.89|12
1651205910000|2022-04-29 04:18:30|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|2
1651205920000|2022-04-29 04:18:40|||||||||3
1651205940000|2022-04-29 04:19:00|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|10
1651205950000|2022-04-29 04:19:10|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|8
1651205960000|2022-04-29 04:19:20|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|7
1651205970000|2022-04-29 04:19:30|4270.36|4269.76|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|10
1651205980000|2022-04-29 04:19:40|||||||||7
1651205990000|2022-04-29 04:19:50|4270.11|4269.51|4270.11|4269.51|4270.24|4269.64|4270.11|4269.51|2
1651206000000|2022-04-29 04:20:00|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|1
1651206010000|2022-04-29 04:20:10|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4270.24|4269.64|14
1651206020000|2022-04-29 04:20:20|4270.74|4270.14|4270.61|4270.01|4270.74|4270.14|4270.49|4269.89|33
1651206030000|2022-04-29 04:20:30|4270.74|4270.14|4270.74|4270.14|4270.86|4270.26|4270.74|4270.14|33
1651206040000|2022-04-29 04:20:40|4270.86|4270.26|4270.74|4270.14|4270.99|4270.39|4270.74|4270.14|19
1651206050000|2022-04-29 04:20:50|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|14
1651206060000|2022-04-29 04:21:00|4270.24|4269.64|4269.99|4269.39|4270.24|4269.64|4269.86|4269.26|12
1651206070000|2022-04-29 04:21:10|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|11
1651206080000|2022-04-29 04:21:20|4270.49|4269.89|4270.36|4269.76|4270.49|4269.89|4270.36|4269.76|19
1651206090000|2022-04-29 04:21:30|4270.24|4269.64|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|1
1651206100000|2022-04-29 04:21:40|4270.36|4269.76|4270.74|4270.14|4270.74|4270.14|4270.24|4269.64|15
1651206110000|2022-04-29 04:21:50|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|17
1651206120000|2022-04-29 04:22:00|4270.36|4269.76|4270.24|4269.64|4270.36|4269.76|4270.11|4269.51|23
1651206130000|2022-04-29 04:22:10|4269.99|4269.39|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|4
1651206150000|2022-04-29 04:22:30|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|17
1651206160000|2022-04-29 04:22:40|4269.74|4269.14|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|13
1651206170000|2022-04-29 04:22:50|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|12
1651206180000|2022-04-29 04:23:00|||||||||2
1651206190000|2022-04-29 04:23:10|4269.74|4269.14|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|7
1651206210000|2022-04-29 04:23:30|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|7
1651206230000|2022-04-29 04:23:50|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|5
1651206240000|2022-04-29 04:24:00|4269.61|4269.01|4269.49|4268.89|4269.61|4269.01|4269.49|4268.89|3
1651206260000|2022-04-29 04:24:20|||||||||2
1651206270000|2022-04-29 04:24:30|||||||||6
1651206280000|2022-04-29 04:24:40|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|5
1651206290000|2022-04-29 04:24:50|4269.61|4269.01|4269.74|4269.14|4269.74|4269.14|4269.61|4269.01|13
1651206300000|2022-04-29 04:25:00|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|24
1651206310000|2022-04-29 04:25:10|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|5
1651206320000|2022-04-29 04:25:20|4269.86|4269.26|4269.74|4269.14|4269.86|4269.26|4269.74|4269.14|5
1651206330000|2022-04-29 04:25:30|||||||||6
1651206340000|2022-04-29 04:25:40|||||||||1
1651206360000|2022-04-29 04:26:00|||||||||10
1651206370000|2022-04-29 04:26:10|4269.61|4269.01|4269.61|4269.01|4269.61|4269.01|4269.61|4269.01|8
1651206380000|2022-04-29 04:26:20|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|0
1651206390000|2022-04-29 04:26:30|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|6
1651206410000|2022-04-29 04:26:50|||||||||4
1651206420000|2022-04-29 04:27:00|4270.49|4269.89|4270.61|4270.01|4270.61|4270.01|4270.49|4269.89|13
1651206430000|2022-04-29 04:27:10|4270.49|4269.89|4270.61|4270.01|4270.74|4270.14|4270.49|4269.89|8
1651206440000|2022-04-29 04:27:20|4270.74|4270.14|4270.49|4269.89|4270.99|4270.39|4270.49|4269.89|36
1651206450000|2022-04-29 04:27:30|4270.36|4269.76|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|9
1651206460000|2022-04-29 04:27:40|||||||||2
1651206480000|2022-04-29 04:28:00|||||||||12
1651206490000|2022-04-29 04:28:10|4270.11|4269.51|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|15
1651206500000|2022-04-29 04:28:20|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|49
1651206510000|2022-04-29 04:28:30|4269.74|4269.14|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|8
1651206520000|2022-04-29 04:28:40|4269.86|4269.26|4270.11|4269.51|4270.11|4269.51|4269.74|4269.14|3
1651206530000|2022-04-29 04:28:50|4269.99|4269.39|4270.11|4269.51|4270.11|4269.51|4269.99|4269.39|1
1651206540000|2022-04-29 04:29:00|4269.99|4269.39|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|3
1651206550000|2022-04-29 04:29:10|||||||||1
1651206560000|2022-04-29 04:29:20|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.74|4269.14|17
1651206570000|2022-04-29 04:29:30|4269.86|4269.26|4269.99|4269.39|4269.99|4269.39|4269.86|4269.26|0
1651206580000|2022-04-29 04:29:40|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4269.99|4269.39|9
1651206590000|2022-04-29 04:29:50|4270.24|4269.64|4270.36|4269.76|4270.36|4269.76|4270.24|4269.64|7
1651206600000|2022-04-29 04:30:00|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4270.11|4269.51|9
1651206610000|2022-04-29 04:30:10|4269.86|4269.26|4270.11|4269.51|4270.11|4269.51|4269.86|4269.26|5
1651206620000|2022-04-29 04:30:20|4269.99|4269.39|4270.11|4269.51|4270.11|4269.51|4269.99|4269.39|3
1651206630000|2022-04-29 04:30:30|4270.24|4269.64|4270.11|4269.51|4270.24|4269.64|4270.11|4269.51|18
1651206640000|2022-04-29 04:30:40|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|0
1651206650000|2022-04-29 04:30:50|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4269.99|4269.39|11
1651206660000|2022-04-29 04:31:00|4270.11|4269.51|4270.49|4269.89|4270.49|4269.89|4270.11|4269.51|18
1651206670000|2022-04-29 04:31:10|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|3
1651206680000|2022-04-29 04:31:20|4270.11|4269.51|4270.11|4269.51|4270.11|4269.51|4269.99|4269.39|5
1651206690000|2022-04-29 04:31:30|4270.24|4269.64|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|8
1651206700000|2022-04-29 04:31:40|4270.11|4269.51|4269.99|4269.39|4270.11|4269.51|4269.99|4269.39|5
1651206710000|2022-04-29 04:31:50|4270.11|4269.51|4270.11|4269.51|4270.11|4269.51|4270.11|4269.51|2
1651206720000|2022-04-29 04:32:00|4269.99|4269.39|4270.11|4269.51|4270.11|4269.51|4269.99|4269.39|5
1651206730000|2022-04-29 04:32:10|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|0
1651206740000|2022-04-29 04:32:20|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|10
1651206750000|2022-04-29 04:32:30|4270.86|4270.26|4270.86|4270.26|4270.99|4270.39|4270.86|4270.26|19
1651206760000|2022-04-29 04:32:40|4270.99|4270.39|4270.86|4270.26|4270.99|4270.39|4270.74|4270.14|5
1651206780000|2022-04-29 04:33:00|4270.99|4270.39|4270.74|4270.14|4270.99|4270.39|4270.74|4270.14|2
1651206800000|2022-04-29 04:33:20|4270.86|4270.26|4270.86|4270.26|4270.86|4270.26|4270.86|4270.26|8
1651206810000|2022-04-29 04:33:30|4270.99|4270.39|4270.99|4270.39|4271.11|4270.51|4270.86|4270.26|18
1651206820000|2022-04-29 04:33:40|4271.11|4270.51|4271.11|4270.51|4271.24|4270.64|4271.11|4270.51|2
1651206830000|2022-04-29 04:33:50|4270.99|4270.39|4271.11|4270.51|4271.24|4270.64|4270.99|4270.39|4
1651206840000|2022-04-29 04:34:00|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|8
1651206850000|2022-04-29 04:34:10|4271.49|4270.89|4271.49|4270.89|4271.49|4270.89|4271.49|4270.89|5
1651206860000|2022-04-29 04:34:20|||||||||1
1651206870000|2022-04-29 04:34:30|4271.74|4271.14|4271.49|4270.89|4271.74|4271.14|4271.49|4270.89|22
1651206880000|2022-04-29 04:34:40|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|16
1651206890000|2022-04-29 04:34:50|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|9
1651206900000|2022-04-29 04:35:00|4270.74|4270.14|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|19
1651206910000|2022-04-29 04:35:10|||||||||4
1651206940000|2022-04-29 04:35:40|4271.24|4270.64|4270.86|4270.26|4271.24|4270.64|4270.86|4270.26|15
1651206950000|2022-04-29 04:35:50|4270.99|4270.39|4271.11|4270.51|4271.11|4270.51|4270.99|4270.39|1
1651206960000|2022-04-29 04:36:00|4270.99|4270.39|4271.24|4270.64|4271.24|4270.64|4270.99|4270.39|7
1651206980000|2022-04-29 04:36:20|||||||||1
1651206990000|2022-04-29 04:36:30|4271.49|4270.89|4271.49|4270.89|4271.49|4270.89|4271.49|4270.89|2
1651207020000|2022-04-29 04:37:00|4271.36|4270.76|4271.24|4270.64|4271.49|4270.89|4270.99|4270.39|13
1651207030000|2022-04-29 04:37:10|4271.36|4270.76|4271.36|4270.76|4271.36|4270.76|4271.36|4270.76|1
1651207040000|2022-04-29 04:37:20|4271.49|4270.89|4271.24|4270.64|4271.49|4270.89|4271.24|4270.64|5
1651207050000|2022-04-29 04:37:30|4271.36|4270.76|4271.49|4270.89|4271.49|4270.89|4271.36|4270.76|8
1651207060000|2022-04-29 04:37:40|4271.36|4270.76|4271.49|4270.89|4271.49|4270.89|4271.36|4270.76|32
1651207070000|2022-04-29 04:37:50|4271.36|4270.76|4271.24|4270.64|4271.36|4270.76|4271.24|4270.64|1
1651207080000|2022-04-29 04:38:00|4271.49|4270.89|4271.49|4270.89|4271.61|4271.01|4271.49|4270.89|4
1651207090000|2022-04-29 04:38:10|4271.61|4271.01|4271.24|4270.64|4271.61|4271.01|4271.24|4270.64|7
1651207100000|2022-04-29 04:38:20|4270.74|4270.14|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|48
1651207110000|2022-04-29 04:38:30|4270.86|4270.26|4270.74|4270.14|4270.86|4270.26|4270.74|4270.14|5
1651207120000|2022-04-29 04:38:40|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|22
1651207150000|2022-04-29 04:39:10|4270.24|4269.64|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|17
1651207160000|2022-04-29 04:39:20|||||||||6
1651207170000|2022-04-29 04:39:30|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|13
1651207190000|2022-04-29 04:39:50|||||||||1
1651207200000|2022-04-29 04:40:00|4270.36|4269.76|4270.36|4269.76|4270.49|4269.89|4270.36|4269.76|11
1651207210000|2022-04-29 04:40:10|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|0
1651207230000|2022-04-29 04:40:30|4270.36|4269.76|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|1
1651207240000|2022-04-29 04:40:40|||||||||6
1651207250000|2022-04-29 04:40:50|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|4270.61|4270.01|11
1651207260000|2022-04-29 04:41:00|4270.49|4269.89|4270.24|4269.64|4270.49|4269.89|4270.24|4269.64|10
1651207270000|2022-04-29 04:41:10|4270.36|4269.76|4270.24|4269.64|4270.36|4269.76|4270.24|4269.64|10
1651207280000|2022-04-29 04:41:20|4269.99|4269.39|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|14
1651207300000|2022-04-29 04:41:40|||||||||9
1651207310000|2022-04-29 04:41:50|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4270.24|4269.64|33
1651207320000|2022-04-29 04:42:00|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|14
1651207350000|2022-04-29 04:42:30|||||||||1
1651207370000|2022-04-29 04:42:50|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|7
1651207380000|2022-04-29 04:43:00|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4270.24|4269.64|4
1651207390000|2022-04-29 04:43:10|||||||||2
1651207400000|2022-04-29 04:43:20|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|41
1651207410000|2022-04-29 04:43:30|4270.49|4269.89|4270.61|4270.01|4270.61|4270.01|4270.49|4269.89|5
1651207420000|2022-04-29 04:43:40|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|2
1651207430000|2022-04-29 04:43:50|||||||||1
1651207440000|2022-04-29 04:44:00|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|23
1651207450000|2022-04-29 04:44:10|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|8
1651207460000|2022-04-29 04:44:20|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|4271.24|4270.64|42
1651207470000|2022-04-29 04:44:30|4271.36|4270.76|4270.99|4270.39|4271.36|4270.76|4270.99|4270.39|11
1651207490000|2022-04-29 04:44:50|||||||||9
1651207500000|2022-04-29 04:45:00|||||||||11
1651207510000|2022-04-29 04:45:10|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|7
1651207520000|2022-04-29 04:45:20|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|6
1651207530000|2022-04-29 04:45:30|4270.61|4270.01|4270.74|4270.14|4270.74|4270.14|4270.61|4270.01|2
1651207540000|2022-04-29 04:45:40|4270.61|4270.01|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|6
1651207550000|2022-04-29 04:45:50|4270.61|4270.01|4270.74|4270.14|4270.74|4270.14|4270.61|4270.01|4
1651207560000|2022-04-29 04:46:00|4270.86|4270.26|4270.86|4270.26|4270.86|4270.26|4270.86|4270.26|4
1651207570000|2022-04-29 04:46:10|4270.99|4270.39|4270.49|4269.89|4270.99|4270.39|4270.49|4269.89|13
1651207580000|2022-04-29 04:46:20|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|19
1651207590000|2022-04-29 04:46:30|4269.99|4269.39|4269.86|4269.26|4269.99|4269.39|4269.86|4269.26|43
1651207600000|2022-04-29 04:46:40|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|4269.74|4269.14|5
1651207610000|2022-04-29 04:46:50|||||||||5
1651207620000|2022-04-29 04:47:00|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|19
1651207630000|2022-04-29 04:47:10|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|8
1651207640000|2022-04-29 04:47:20|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|1
1651207650000|2022-04-29 04:47:30|4270.36|4269.76|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|8
1651207660000|2022-04-29 04:47:40|4270.36|4269.76|4270.11|4269.51|4270.36|4269.76|4270.11|4269.51|13
1651207670000|2022-04-29 04:47:50|4270.24|4269.64|4270.49|4269.89|4270.49|4269.89|4269.99|4269.39|5
1651207680000|2022-04-29 04:48:00|4270.36|4269.76|4270.49|4269.89|4270.49|4269.89|4270.36|4269.76|4
1651207700000|2022-04-29 04:48:20|4270.36|4269.76|4270.61|4270.01|4270.61|4270.01|4270.36|4269.76|10
1651207710000|2022-04-29 04:48:30|4270.49|4269.89|4270.49|4269.89|4270.61|4270.01|4270.49|4269.89|3
1651207720000|2022-04-29 04:48:40|4270.74|4270.14|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|6
1651207730000|2022-04-29 04:48:50|4270.74|4270.14|4270.99|4270.39|4271.11|4270.51|4270.74|4270.14|26
1651207740000|2022-04-29 04:49:00|4271.11|4270.51|4271.11|4270.51|4271.24|4270.64|4271.11|4270.51|14
1651207750000|2022-04-29 04:49:10|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|3
1651207760000|2022-04-29 04:49:20|4271.24|4270.64|4271.11|4270.51|4271.24|4270.64|4271.11|4270.51|13
1651207770000|2022-04-29 04:49:30|4271.24|4270.64|4270.99|4270.39|4271.24|4270.64|4270.99|4270.39|6
1651207780000|2022-04-29 04:49:40|4271.11|4270.51|4271.24|4270.64|4271.24|4270.64|4271.11|4270.51|3
1651207790000|2022-04-29 04:49:50|4271.49|4270.89|4271.99|4271.39|4272.24|4271.64|4271.36|4270.76|59
1651207800000|2022-04-29 04:50:00|4272.11|4271.51|4271.36|4270.76|4272.11|4271.51|4271.36|4270.76|15
1651207810000|2022-04-29 04:50:10|4271.24|4270.64|4270.49|4269.89|4271.24|4270.64|4270.49|4269.89|33
1651207820000|2022-04-29 04:50:20|4270.24|4269.64|4269.99|4269.39|4270.24|4269.64|4269.99|4269.39|40
1651207830000|2022-04-29 04:50:30|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|35
1651207840000|2022-04-29 04:50:40|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|2
1651207850000|2022-04-29 04:50:50|4270.11|4269.51|4270.24|4269.64|4270.24|4269.64|4270.11|4269.51|9
1651207860000|2022-04-29 04:51:00|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|22
1651207870000|2022-04-29 04:51:10|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|4270.49|4269.89|15
1651207880000|2022-04-29 04:51:20|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|4270.74|4270.14|21
1651207890000|2022-04-29 04:51:30|4270.99|4270.39|4272.24|4271.64|4272.24|4271.64|4270.99|4270.39|38
1651207900000|2022-04-29 04:51:40|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|36
1651207910000|2022-04-29 04:51:50|4271.86|4271.26|4271.74|4271.14|4271.86|4271.26|4271.74|4271.14|1
1651207930000|2022-04-29 04:52:10|4271.99|4271.39|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|13
1651207940000|2022-04-29 04:52:20|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|3
1651207950000|2022-04-29 04:52:30|4271.86|4271.26|4271.86|4271.26|4271.99|4271.39|4271.86|4271.26|1
1651207960000|2022-04-29 04:52:40|4271.74|4271.14|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|2
1651207970000|2022-04-29 04:52:50|4271.86|4271.26|4272.24|4271.64|4272.49|4271.89|4271.86|4271.26|42
1651207980000|2022-04-29 04:53:00|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|4271.99|4271.39|57
1651207990000|2022-04-29 04:53:10|4272.24|4271.64|4272.49|4271.89|4272.49|4271.89|4272.24|4271.64|15
1651208000000|2022-04-29 04:53:20|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|1
1651208010000|2022-04-29 04:53:30|||||||||15
1651208020000|2022-04-29 04:53:40|||||||||2
1651208030000|2022-04-29 04:53:50|||||||||8
1651208040000|2022-04-29 04:54:00|4271.99|4271.39|4271.74|4271.14|4271.99|4271.39|4271.49|4270.89|8
1651208050000|2022-04-29 04:54:10|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.61|4271.01|0
1651208060000|2022-04-29 04:54:20|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.61|4271.01|6
1651208070000|2022-04-29 04:54:30|||||||||2
1651208080000|2022-04-29 04:54:40|4271.49|4270.89|4271.61|4271.01|4271.74|4271.14|4271.49|4270.89|6
1651208090000|2022-04-29 04:54:50|4271.74|4271.14|4271.74|4271.14|4271.74|4271.14|4271.74|4271.14|0
1651208100000|2022-04-29 04:55:00|4271.86|4271.26|4272.49|4271.89|4272.74|4272.14|4271.86|4271.26|34
1651208110000|2022-04-29 04:55:10|4272.74|4272.14|4272.49|4271.89|4272.74|4272.14|4272.36|4271.76|17
1651208120000|2022-04-29 04:55:20|4272.24|4271.64|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|8
1651208130000|2022-04-29 04:55:30|4271.86|4271.26|4271.74|4271.14|4271.86|4271.26|4271.49|4270.89|21
1651208150000|2022-04-29 04:55:50|4271.61|4271.01|4271.74|4271.14|4271.74|4271.14|4271.61|4271.01|4
1651208170000|2022-04-29 04:56:10|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|1
1651208180000|2022-04-29 04:56:20|4271.74|4271.14|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|9
1651208190000|2022-04-29 04:56:30|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|2
1651208200000|2022-04-29 04:56:40|4272.11|4271.51|4272.24|4271.64|4272.24|4271.64|4272.11|4271.51|1
1651208210000|2022-04-29 04:56:50|||||||||2
1651208220000|2022-04-29 04:57:00|4272.36|4271.76|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|12
1651208240000|2022-04-29 04:57:20|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|7
1651208250000|2022-04-29 04:57:30|||||||||3
1651208260000|2022-04-29 04:57:40|4272.11|4271.51|4271.99|4271.39|4272.36|4271.76|4271.99|4271.39|135
1651208270000|2022-04-29 04:57:50|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|21
1651208280000|2022-04-29 04:58:00|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|3
1651208290000|2022-04-29 04:58:10|4271.86|4271.26|4271.74|4271.14|4271.86|4271.26|4271.74|4271.14|0
1651208300000|2022-04-29 04:58:20|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|9
1651208310000|2022-04-29 04:58:30|4272.11|4271.51|4272.11|4271.51|4272.11|4271.51|4272.11|4271.51|5
1651208320000|2022-04-29 04:58:40|4271.99|4271.39|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|4
1651208330000|2022-04-29 04:58:50|4271.99|4271.39|4272.11|4271.51|4272.24|4271.64|4271.99|4271.39|17
1651208340000|2022-04-29 04:59:00|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.86|4271.26|9
1651208360000|2022-04-29 04:59:20|4272.11|4271.51|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|8
1651208370000|2022-04-29 04:59:30|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|9
1651208380000|2022-04-29 04:59:40|4272.61|4272.01|4272.86|4272.26|4273.86|4273.26|4272.61|4272.01|196
1651208390000|2022-04-29 04:59:50|4272.99|4272.39|4272.74|4272.14|4272.99|4272.39|4272.74|4272.14|7
1651208400000|2022-04-29 05:00:00|4272.49|4271.89|4273.74|4273.14|4273.74|4273.14|4272.49|4271.89|36
1651208410000|2022-04-29 05:00:10|4273.99|4273.39|4274.99|4274.39|4275.24|4274.64|4273.99|4273.39|258
1651208420000|2022-04-29 05:00:20|4275.24|4274.64|4274.74|4274.14|4275.74|4275.14|4274.49|4273.89|230
1651208430000|2022-04-29 05:00:30|4274.99|4274.39|4274.99|4274.39|4275.24|4274.64|4274.49|4273.89|42
1651208440000|2022-04-29 05:00:40|4275.24|4274.64|4275.24|4274.64|4275.49|4274.89|4274.99|4274.39|31
1651208450000|2022-04-29 05:00:50|4274.99|4274.39|4275.74|4275.14|4275.99|4275.39|4274.99|4274.39|81
1651208460000|2022-04-29 05:01:00|4275.61|4275.01|4276.24|4275.64|4276.74|4276.14|4275.49|4274.89|156
1651208470000|2022-04-29 05:01:10|4276.49|4275.89|4276.49|4275.89|4277.74|4277.14|4275.99|4275.39|501
1651208480000|2022-04-29 05:01:20|4276.24|4275.64|4276.49|4275.89|4276.49|4275.89|4275.99|4275.39|71
1651208490000|2022-04-29 05:01:30|4276.74|4276.14|4276.74|4276.14|4276.74|4276.14|4276.36|4275.76|34
1651208500000|2022-04-29 05:01:40|4276.86|4276.26|4276.74|4276.14|4277.49|4276.89|4276.74|4276.14|109
1651208510000|2022-04-29 05:01:50|4276.49|4275.89|4276.74|4276.14|4276.86|4276.26|4276.49|4275.89|25
1651208520000|2022-04-29 05:02:00|4277.24|4276.64|4277.99|4277.39|4277.99|4277.39|4277.24|4276.64|103
1651208530000|2022-04-29 05:02:10|4278.24|4277.64|4277.49|4276.89|4278.24|4277.64|4277.24|4276.64|105
1651208540000|2022-04-29 05:02:20|4277.61|4277.01|4277.74|4277.14|4278.24|4277.64|4277.61|4277.01|93
1651208550000|2022-04-29 05:02:30|4277.86|4277.26|4277.99|4277.39|4278.24|4277.64|4277.49|4276.89|56
1651208560000|2022-04-29 05:02:40|4277.86|4277.26|4277.99|4277.39|4277.99|4277.39|4277.49|4276.89|66
1651208570000|2022-04-29 05:02:50|4277.74|4277.14|4278.24|4277.64|4278.24|4277.64|4277.74|4277.14|25
1651208580000|2022-04-29 05:03:00|4278.11|4277.51|4277.49|4276.89|4278.24|4277.64|4276.99|4276.39|66
1651208590000|2022-04-29 05:03:10|4277.24|4276.64|4277.49|4276.89|4277.49|4276.89|4277.24|4276.64|45
1651208600000|2022-04-29 05:03:20|4277.36|4276.76|4275.99|4275.39|4277.49|4276.89|4275.99|4275.39|52
1651208610000|2022-04-29 05:03:30|4276.11|4275.51|4276.24|4275.64|4276.24|4275.64|4275.99|4275.39|21
1651208620000|2022-04-29 05:03:40|4276.11|4275.51|4275.99|4275.39|4276.11|4275.51|4275.49|4274.89|82
1651208630000|2022-04-29 05:03:50|4275.86|4275.26|4276.24|4275.64|4276.24|4275.64|4275.86|4275.26|11
1651208640000|2022-04-29 05:04:00|4276.11|4275.51|4275.99|4275.39|4276.24|4275.64|4275.86|4275.26|43
1651208650000|2022-04-29 05:04:10|4276.24|4275.64|4275.99|4275.39|4276.49|4275.89|4275.74|4275.14|52
1651208660000|2022-04-29 05:04:20|4276.11|4275.51|4277.74|4277.14|4277.99|4277.39|4275.99|4275.39|111
1651208670000|2022-04-29 05:04:30|4277.86|4277.26|4278.24|4277.64|4278.49|4277.89|4277.61|4277.01|56
1651208680000|2022-04-29 05:04:40|4277.99|4277.39|4277.49|4276.89|4277.99|4277.39|4277.49|4276.89|28
1651208690000|2022-04-29 05:04:50|4277.24|4276.64|4277.74|4277.14|4277.74|4277.14|4277.24|4276.64|32
1651208700000|2022-04-29 05:05:00|4277.99|4277.39|4277.86|4277.26|4278.49|4277.89|4277.74|4277.14|137
1651208710000|2022-04-29 05:05:10|4277.74|4277.14|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|29
1651208720000|2022-04-29 05:05:20|4277.61|4277.01|4278.24|4277.64|4278.49|4277.89|4277.49|4276.89|27
1651208730000|2022-04-29 05:05:30|4278.11|4277.51|4277.74|4277.14|4278.24|4277.64|4277.74|4277.14|11
1651208740000|2022-04-29 05:05:40|4277.99|4277.39|4278.99|4278.39|4278.99|4278.39|4277.74|4277.14|48
1651208750000|2022-04-29 05:05:50|4278.86|4278.26|4278.49|4277.89|4279.24|4278.64|4278.49|4277.89|155
1651208760000|2022-04-29 05:06:00|4278.99|4278.39|4279.24|4278.64|4279.24|4278.64|4278.74|4278.14|71
1651208770000|2022-04-29 05:06:10|4278.99|4278.39|4279.24|4278.64|4279.24|4278.64|4278.74|4278.14|133
1651208780000|2022-04-29 05:06:20|4278.99|4278.39|4278.99|4278.39|4279.24|4278.64|4278.99|4278.39|22
1651208790000|2022-04-29 05:06:30|4279.24|4278.64|4278.99|4278.39|4279.49|4278.89|4278.99|4278.39|87
1651208800000|2022-04-29 05:06:40|4278.86|4278.26|4278.74|4278.14|4279.24|4278.64|4278.74|4278.14|57
1651208810000|2022-04-29 05:06:50|4278.99|4278.39|4278.99|4278.39|4278.99|4278.39|4278.74|4278.14|44
1651208820000|2022-04-29 05:07:00|4279.24|4278.64|4279.49|4278.89|4279.49|4278.89|4279.24|4278.64|13
1651208830000|2022-04-29 05:07:10|4279.36|4278.76|4278.74|4278.14|4279.49|4278.89|4278.74|4278.14|118
1651208840000|2022-04-29 05:07:20|4278.86|4278.26|4278.24|4277.64|4278.99|4278.39|4278.24|4277.64|77
1651208850000|2022-04-29 05:07:30|4278.49|4277.89|4278.49|4277.89|4278.74|4278.14|4278.49|4277.89|34
1651208860000|2022-04-29 05:07:40|4278.74|4278.14|4277.99|4277.39|4278.74|4278.14|4277.99|4277.39|33
1651208870000|2022-04-29 05:07:50|4278.24|4277.64|4277.99|4277.39|4278.24|4277.64|4277.99|4277.39|36
1651208880000|2022-04-29 05:08:00|4278.11|4277.51|4277.99|4277.39|4278.49|4277.89|4277.99|4277.39|37
1651208890000|2022-04-29 05:08:10|4278.11|4277.51|4277.99|4277.39|4278.24|4277.64|4277.86|4277.26|24
1651208900000|2022-04-29 05:08:20|4277.86|4277.26|4277.36|4276.76|4277.86|4277.26|4277.36|4276.76|81
1651208910000|2022-04-29 05:08:30|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|11
1651208920000|2022-04-29 05:08:40|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|16
1651208930000|2022-04-29 05:08:50|4277.36|4276.76|4277.49|4276.89|4277.49|4276.89|4277.36|4276.76|12
1651208940000|2022-04-29 05:09:00|4277.74|4277.14|4277.61|4277.01|4277.74|4277.14|4277.49|4276.89|22
1651208950000|2022-04-29 05:09:10|4277.49|4276.89|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|21
1651208960000|2022-04-29 05:09:20|4277.36|4276.76|4277.74|4277.14|4277.99|4277.39|4277.24|4276.64|12
1651208970000|2022-04-29 05:09:30|4277.86|4277.26|4278.61|4278.01|4278.61|4278.01|4277.86|4277.26|46
1651208980000|2022-04-29 05:09:40|4278.49|4277.89|4279.24|4278.64|4279.24|4278.64|4278.49|4277.89|63
1651208990000|2022-04-29 05:09:50|4278.99|4278.39|4278.99|4278.39|4279.24|4278.64|4278.86|4278.26|38
1651209000000|2022-04-29 05:10:00|4278.74|4278.14|4279.11|4278.51|4279.24|4278.64|4278.61|4278.01|37
1651209010000|2022-04-29 05:10:10|4278.99|4278.39|4279.11|4278.51|4279.24|4278.64|4278.99|4278.39|24
1651209020000|2022-04-29 05:10:20|4279.24|4278.64|4279.24|4278.64|4279.36|4278.76|4278.99|4278.39|24
1651209030000|2022-04-29 05:10:30|4279.11|4278.51|4278.74|4278.14|4279.24|4278.64|4278.74|4278.14|9
1651209040000|2022-04-29 05:10:40|4278.61|4278.01|4278.49|4277.89|4278.74|4278.14|4278.49|4277.89|18
1651209050000|2022-04-29 05:10:50|4278.24|4277.64|4278.24|4277.64|4278.24|4277.64|4278.11|4277.51|14
1651209060000|2022-04-29 05:11:00|4278.61|4278.01|4278.74|4278.14|4278.86|4278.26|4278.61|4278.01|31
1651209070000|2022-04-29 05:11:10|4278.61|4278.01|4277.99|4277.39|4278.61|4278.01|4277.99|4277.39|5
1651209080000|2022-04-29 05:11:20|4277.86|4277.26|4277.99|4277.39|4278.24|4277.64|4277.74|4277.14|30
1651209090000|2022-04-29 05:11:30|4278.11|4277.51|4278.74|4278.14|4278.99|4278.39|4277.99|4277.39|34
1651209100000|2022-04-29 05:11:40|4278.86|4278.26|4279.11|4278.51|4279.24|4278.64|4278.74|4278.14|15
1651209110000|2022-04-29 05:11:50|4278.99|4278.39|4279.24|4278.64|4279.24|4278.64|4278.99|4278.39|23
1651209120000|2022-04-29 05:12:00|4278.74|4278.14|4278.74|4278.14|4279.11|4278.51|4278.74|4278.14|41
1651209130000|2022-04-29 05:12:10|4278.86|4278.26|4278.24|4277.64|4278.86|4278.26|4278.24|4277.64|41
1651209140000|2022-04-29 05:12:20|4278.36|4277.76|4278.24|4277.64|4278.36|4277.76|4278.24|4277.64|0
1651209150000|2022-04-29 05:12:30|4277.86|4277.26|4277.74|4277.14|4277.86|4277.26|4277.74|4277.14|21
1651209160000|2022-04-29 05:12:40|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|10
1651209170000|2022-04-29 05:12:50|4277.74|4277.14|4277.86|4277.26|4277.99|4277.39|4277.74|4277.14|20
1651209180000|2022-04-29 05:13:00|4277.99|4277.39|4278.49|4277.89|4278.49|4277.89|4277.99|4277.39|35
1651209190000|2022-04-29 05:13:10|4278.24|4277.64|4278.24|4277.64|4278.24|4277.64|4278.24|4277.64|112
1651209200000|2022-04-29 05:13:20|||||||||8
1651209210000|2022-04-29 05:13:30|4277.99|4277.39|4277.99|4277.39|4278.24|4277.64|4277.74|4277.14|8
1651209220000|2022-04-29 05:13:40|4277.74|4277.14|4277.49|4276.89|4277.74|4277.14|4277.49|4276.89|63
1651209230000|2022-04-29 05:13:50|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|4277.49|4276.89|16
1651209240000|2022-04-29 05:14:00|4277.86|4277.26|4277.74|4277.14|4277.86|4277.26|4277.74|4277.14|44
1651209250000|2022-04-29 05:14:10|4277.49|4276.89|4277.74|4277.14|4277.74|4277.14|4277.49|4276.89|30
1651209260000|2022-04-29 05:14:20|4277.86|4277.26|4278.11|4277.51|4278.24|4277.64|4277.74|4277.14|22
1651209270000|2022-04-29 05:14:30|4278.24|4277.64|4277.74|4277.14|4278.24|4277.64|4277.74|4277.14|23
1651209280000|2022-04-29 05:14:40|4277.99|4277.39|4277.99|4277.39|4277.99|4277.39|4277.86|4277.26|13
1651209290000|2022-04-29 05:14:50|4278.11|4277.51|4278.24|4277.64|4278.24|4277.64|4278.11|4277.51|11
1651209300000|2022-04-29 05:15:00|4278.49|4277.89|4278.24|4277.64|4278.49|4277.89|4278.24|4277.64|60
1651209310000|2022-04-29 05:15:10|4277.99|4277.39|4278.24|4277.64|4278.24|4277.64|4277.99|4277.39|64
1651209320000|2022-04-29 05:15:20|4278.49|4277.89|4277.74|4277.14|4278.49|4277.89|4277.61|4277.01|32
1651209330000|2022-04-29 05:15:30|4277.61|4277.01|4277.61|4277.01|4277.74|4277.14|4277.49|4276.89|22
1651209340000|2022-04-29 05:15:40|4277.49|4276.89|4277.74|4277.14|4277.99|4277.39|4277.49|4276.89|16
1651209360000|2022-04-29 05:16:00|4277.86|4277.26|4277.99|4277.39|4277.99|4277.39|4277.74|4277.14|30
1651209370000|2022-04-29 05:16:10|4278.11|4277.51|4277.99|4277.39|4278.24|4277.64|4277.99|4277.39|28
1651209380000|2022-04-29 05:16:20|||||||||7
1651209390000|2022-04-29 05:16:30|4277.74|4277.14|4277.74|4277.14|4277.99|4277.39|4277.74|4277.14|11
1651209400000|2022-04-29 05:16:40|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|10
1651209410000|2022-04-29 05:16:50|||||||||6
1651209420000|2022-04-29 05:17:00|4277.99|4277.39|4277.49|4276.89|4278.11|4277.51|4277.49|4276.89|52
1651209430000|2022-04-29 05:17:10|4277.36|4276.76|4277.49|4276.89|4277.49|4276.89|4277.36|4276.76|9
1651209440000|2022-04-29 05:17:20|||||||||3
1651209450000|2022-04-29 05:17:30|4277.74|4277.14|4277.74|4277.14|4277.99|4277.39|4277.74|4277.14|12
1651209460000|2022-04-29 05:17:40|4277.99|4277.39|4277.99|4277.39|4277.99|4277.39|4277.86|4277.26|9
1651209470000|2022-04-29 05:17:50|4278.11|4277.51|4277.99|4277.39|4278.11|4277.51|4277.99|4277.39|5
1651209480000|2022-04-29 05:18:00|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|28
1651209490000|2022-04-29 05:18:10|4277.61|4277.01|4277.49|4276.89|4277.74|4277.14|4277.36|4276.76|29
1651209500000|2022-04-29 05:18:20|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|9
1651209510000|2022-04-29 05:18:30|4276.99|4276.39|4276.49|4275.89|4276.99|4276.39|4276.24|4275.64|109
1651209520000|2022-04-29 05:18:40|4276.24|4275.64|4276.49|4275.89|4276.49|4275.89|4276.24|4275.64|14
1651209540000|2022-04-29 05:19:00|4276.36|4275.76|4275.99|4275.39|4276.36|4275.76|4275.99|4275.39|39
1651209550000|2022-04-29 05:19:10|4276.24|4275.64|4276.11|4275.51|4276.24|4275.64|4276.11|4275.51|6
1651209560000|2022-04-29 05:19:20|4276.24|4275.64|4276.74|4276.14|4276.74|4276.14|4276.24|4275.64|13
1651209570000|2022-04-29 05:19:30|4276.99|4276.39|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|43
1651209580000|2022-04-29 05:19:40|4276.61|4276.01|4276.24|4275.64|4276.61|4276.01|4276.24|4275.64|11
1651209590000|2022-04-29 05:19:50|4275.99|4275.39|4276.24|4275.64|4276.24|4275.64|4275.99|4275.39|35
1651209600000|2022-04-29 05:20:00|4276.49|4275.89|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|25
1651209610000|2022-04-29 05:20:10|||||||||15
1651209620000|2022-04-29 05:20:20|4276.36|4275.76|4276.24|4275.64|4276.49|4275.89|4276.11|4275.51|19
1651209630000|2022-04-29 05:20:30|4276.36|4275.76|4276.61|4276.01|4276.74|4276.14|4276.36|4275.76|4
1651209640000|2022-04-29 05:20:40|4276.49|4275.89|4276.74|4276.14|4276.74|4276.14|4276.49|4275.89|7
1651209650000|2022-04-29 05:20:50|4276.36|4275.76|4275.99|4275.39|4276.36|4275.76|4275.99|4275.39|21
1651209660000|2022-04-29 05:21:00|4275.86|4275.26|4273.74|4273.14|4275.99|4275.39|4273.24|4272.64|290
1651209670000|2022-04-29 05:21:10|4273.99|4273.39|4273.99|4273.39|4274.36|4273.76|4273.74|4273.14|37
1651209680000|2022-04-29 05:21:20|4273.49|4272.89|4273.49|4272.89|4273.74|4273.14|4273.49|4272.89|29
1651209690000|2022-04-29 05:21:30|4273.24|4272.64|4273.24|4272.64|4273.36|4272.76|4273.11|4272.51|39
1651209700000|2022-04-29 05:21:40|4273.36|4272.76|4273.24|4272.64|4273.61|4273.01|4273.24|4272.64|23
1651209710000|2022-04-29 05:21:50|4273.49|4272.89|4272.74|4272.14|4273.49|4272.89|4272.74|4272.14|80
1651209720000|2022-04-29 05:22:00|4272.61|4272.01|4271.99|4271.39|4272.74|4272.14|4271.99|4271.39|70
1651209730000|2022-04-29 05:22:10|4272.24|4271.64|4272.49|4271.89|4272.49|4271.89|4271.99|4271.39|47
1651209740000|2022-04-29 05:22:20|4272.99|4272.39|4273.24|4272.64|4273.24|4272.64|4272.74|4272.14|47
1651209750000|2022-04-29 05:22:30|4273.11|4272.51|4273.24|4272.64|4273.24|4272.64|4272.86|4272.26|19
1651209760000|2022-04-29 05:22:40|4273.36|4272.76|4273.49|4272.89|4273.49|4272.89|4272.99|4272.39|12
1651209770000|2022-04-29 05:22:50|4273.36|4272.76|4273.49|4272.89|4273.49|4272.89|4273.24|4272.64|14
1651209780000|2022-04-29 05:23:00|4273.36|4272.76|4273.49|4272.89|4273.61|4273.01|4273.24|4272.64|10
1651209790000|2022-04-29 05:23:10|4273.36|4272.76|4273.49|4272.89|4273.49|4272.89|4273.36|4272.76|0
1651209800000|2022-04-29 05:23:20|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|21
1651209810000|2022-04-29 05:23:30|4272.74|4272.14|4272.61|4272.01|4272.74|4272.14|4272.49|4271.89|25
1651209820000|2022-04-29 05:23:40|4272.49|4271.89|4273.24|4272.64|4273.24|4272.64|4272.49|4271.89|24
1651209830000|2022-04-29 05:23:50|4273.11|4272.51|4272.74|4272.14|4273.11|4272.51|4272.74|4272.14|17
1651209840000|2022-04-29 05:24:00|4272.99|4272.39|4273.24|4272.64|4273.49|4272.89|4272.99|4272.39|40
1651209850000|2022-04-29 05:24:10|4273.11|4272.51|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|9
1651209860000|2022-04-29 05:24:20|4273.11|4272.51|4273.49|4272.89|4273.49|4272.89|4273.11|4272.51|8
1651209870000|2022-04-29 05:24:30|4273.61|4273.01|4273.74|4273.14|4273.74|4273.14|4273.49|4272.89|4
1651209880000|2022-04-29 05:24:40|4273.86|4273.26|4274.49|4273.89|4274.49|4273.89|4273.74|4273.14|35
1651209890000|2022-04-29 05:24:50|4274.24|4273.64|4274.49|4273.89|4274.49|4273.89|4274.24|4273.64|10
1651209900000|2022-04-29 05:25:00|4274.36|4273.76|4274.24|4273.64|4274.36|4273.76|4273.99|4273.39|32
1651209910000|2022-04-29 05:25:10|4274.74|4274.14|4274.61|4274.01|4274.74|4274.14|4274.61|4274.01|1
1651209920000|2022-04-29 05:25:20|4274.49|4273.89|4274.74|4274.14|4274.74|4274.14|4274.49|4273.89|15
1651209930000|2022-04-29 05:25:30|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|4274.49|4273.89|16
1651209940000|2022-04-29 05:25:40|4274.74|4274.14|4274.74|4274.14|4274.99|4274.39|4274.74|4274.14|9
1651209950000|2022-04-29 05:25:50|4274.86|4274.26|4274.74|4274.14|4274.86|4274.26|4274.74|4274.14|7
1651209960000|2022-04-29 05:26:00|4274.49|4273.89|4274.36|4273.76|4274.74|4274.14|4274.24|4273.64|24
1651209970000|2022-04-29 05:26:10|4274.24|4273.64|4274.36|4273.76|4274.49|4273.89|4274.24|4273.64|7
1651209980000|2022-04-29 05:26:20|4274.24|4273.64|4274.49|4273.89|4274.74|4274.14|4274.24|4273.64|15
1651209990000|2022-04-29 05:26:30|4274.61|4274.01|4274.24|4273.64|4274.61|4274.01|4274.24|4273.64|14
1651210000000|2022-04-29 05:26:40|4274.36|4273.76|4274.36|4273.76|4274.36|4273.76|4274.24|4273.64|7
1651210010000|2022-04-29 05:26:50|4274.49|4273.89|4274.49|4273.89|4274.61|4274.01|4274.36|4273.76|3
1651210020000|2022-04-29 05:27:00|4274.61|4274.01|4274.74|4274.14|4274.86|4274.26|4274.61|4274.01|11
1651210030000|2022-04-29 05:27:10|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|10
1651210040000|2022-04-29 05:27:20|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|22
1651210050000|2022-04-29 05:27:30|4275.36|4274.76|4275.24|4274.64|4275.36|4274.76|4275.24|4274.64|19
1651210060000|2022-04-29 05:27:40|4275.11|4274.51|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|18
1651210070000|2022-04-29 05:27:50|4275.11|4274.51|4274.74|4274.14|4275.24|4274.64|4274.49|4273.89|16
1651210080000|2022-04-29 05:28:00|4274.99|4274.39|4274.99|4274.39|4275.11|4274.51|4274.99|4274.39|9
1651210090000|2022-04-29 05:28:10|4275.11|4274.51|4275.24|4274.64|4275.49|4274.89|4275.11|4274.51|8
1651210100000|2022-04-29 05:28:20|4275.36|4274.76|4275.24|4274.64|4275.49|4274.89|4274.99|4274.39|14
1651210110000|2022-04-29 05:28:30|4275.36|4274.76|4275.36|4274.76|4275.49|4274.89|4275.24|4274.64|5
1651210120000|2022-04-29 05:28:40|4275.49|4274.89|4275.36|4274.76|4275.49|4274.89|4275.24|4274.64|13
1651210130000|2022-04-29 05:28:50|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.24|4274.64|11
1651210140000|2022-04-29 05:29:00|4275.74|4275.14|4275.49|4274.89|4275.74|4275.14|4275.49|4274.89|16
1651210150000|2022-04-29 05:29:10|4275.24|4274.64|4275.49|4274.89|4275.61|4275.01|4275.24|4274.64|18
1651210160000|2022-04-29 05:29:20|4275.36|4274.76|4275.24|4274.64|4275.36|4274.76|4274.99|4274.39|12
1651210170000|2022-04-29 05:29:30|4275.36|4274.76|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|6
1651210180000|2022-04-29 05:29:40|||||||||3
1651210190000|2022-04-29 05:29:50|4275.49|4274.89|4275.49|4274.89|4275.61|4275.01|4275.24|4274.64|21
1651210200000|2022-04-29 05:30:00|4275.61|4275.01|4275.86|4275.26|4275.99|4275.39|4275.61|4275.01|40
1651210210000|2022-04-29 05:30:10|4275.74|4275.14|4275.36|4274.76|4275.86|4275.26|4275.36|4274.76|8
1651210220000|2022-04-29 05:30:20|4275.24|4274.64|4274.49|4273.89|4275.24|4274.64|4274.49|4273.89|34
1651210230000|2022-04-29 05:30:30|4274.36|4273.76|4274.49|4273.89|4274.49|4273.89|4274.24|4273.64|31
1651210240000|2022-04-29 05:30:40|4274.36|4273.76|4274.24|4273.64|4274.36|4273.76|4274.11|4273.51|9
1651210250000|2022-04-29 05:30:50|4274.49|4273.89|4274.99|4274.39|4274.99|4274.39|4274.49|4273.89|34
1651210260000|2022-04-29 05:31:00|4275.24|4274.64|4275.49|4274.89|4275.74|4275.14|4274.99|4274.39|64
1651210270000|2022-04-29 05:31:10|4275.24|4274.64|4274.74|4274.14|4275.24|4274.64|4274.74|4274.14|29
1651210280000|2022-04-29 05:31:20|4274.61|4274.01|4274.86|4274.26|4274.99|4274.39|4274.49|4273.89|8
1651210290000|2022-04-29 05:31:30|4274.99|4274.39|4274.99|4274.39|4274.99|4274.39|4274.74|4274.14|10
1651210300000|2022-04-29 05:31:40|4274.86|4274.26|4275.49|4274.89|4275.74|4275.14|4274.86|4274.26|22
1651210310000|2022-04-29 05:31:50|4275.36|4274.76|4275.49|4274.89|4275.61|4275.01|4275.36|4274.76|15
1651210320000|2022-04-29 05:32:00|4275.36|4274.76|4275.61|4275.01|4275.99|4275.39|4275.36|4274.76|31
1651210330000|2022-04-29 05:32:10|4275.49|4274.89|4275.36|4274.76|4275.49|4274.89|4275.24|4274.64|7
1651210340000|2022-04-29 05:32:20|4275.24|4274.64|4275.11|4274.51|4275.36|4274.76|4275.11|4274.51|9
1651210350000|2022-04-29 05:32:30|4274.99|4274.39|4274.49|4273.89|4274.99|4274.39|4274.36|4273.76|23
1651210360000|2022-04-29 05:32:40|4274.36|4273.76|4274.74|4274.14|4274.74|4274.14|4274.24|4273.64|42
1651210370000|2022-04-29 05:32:50|4274.61|4274.01|4275.24|4274.64|4275.24|4274.64|4274.61|4274.01|65
1651210380000|2022-04-29 05:33:00|4274.99|4274.39|4275.49|4274.89|4275.74|4275.14|4274.99|4274.39|51
1651210390000|2022-04-29 05:33:10|4275.36|4274.76|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|69
1651210400000|2022-04-29 05:33:20|4275.36|4274.76|4275.74|4275.14|4275.99|4275.39|4275.24|4274.64|19
1651210410000|2022-04-29 05:33:30|4275.86|4275.26|4275.74|4275.14|4276.24|4275.64|4275.74|4275.14|37
1651210420000|2022-04-29 05:33:40|4275.99|4275.39|4276.74|4276.14|4276.74|4276.14|4275.99|4275.39|53
1651210430000|2022-04-29 05:33:50|4276.61|4276.01|4276.99|4276.39|4276.99|4276.39|4276.49|4275.89|65
1651210440000|2022-04-29 05:34:00|4276.74|4276.14|4275.99|4275.39|4276.86|4276.26|4275.99|4275.39|162
1651210450000|2022-04-29 05:34:10|4275.86|4275.26|4275.99|4275.39|4275.99|4275.39|4275.49|4274.89|20
1651210460000|2022-04-29 05:34:20|4275.86|4275.26|4276.49|4275.89|4276.49|4275.89|4275.86|4275.26|30
1651210470000|2022-04-29 05:34:30|4276.74|4276.14|4276.49|4275.89|4276.74|4276.14|4276.49|4275.89|14
1651210480000|2022-04-29 05:34:40|4276.24|4275.64|4275.61|4275.01|4276.24|4275.64|4275.61|4275.01|66
1651210490000|2022-04-29 05:34:50|4275.74|4275.14|4275.74|4275.14|4275.99|4275.39|4275.74|4275.14|13
1651210500000|2022-04-29 05:35:00|4275.99|4275.39|4275.74|4275.14|4276.24|4275.64|4275.74|4275.14|70
1651210510000|2022-04-29 05:35:10|||||||||10
1651210520000|2022-04-29 05:35:20|4275.49|4274.89|4276.24|4275.64|4276.24|4275.64|4275.49|4274.89|76
1651210530000|2022-04-29 05:35:30|4276.36|4275.76|4276.61|4276.01|4276.61|4276.01|4276.24|4275.64|16
1651210540000|2022-04-29 05:35:40|4276.74|4276.14|4276.49|4275.89|4276.74|4276.14|4276.49|4275.89|15
1651210560000|2022-04-29 05:36:00|4276.61|4276.01|4276.49|4275.89|4276.99|4276.39|4276.49|4275.89|30
1651210570000|2022-04-29 05:36:10|4276.61|4276.01|4276.49|4275.89|4276.86|4276.26|4276.49|4275.89|29
1651210580000|2022-04-29 05:36:20|4276.74|4276.14|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|15
1651210590000|2022-04-29 05:36:30|4276.99|4276.39|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|11
1651210600000|2022-04-29 05:36:40|4276.86|4276.26|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|5
1651210610000|2022-04-29 05:36:50|4276.61|4276.01|4276.24|4275.64|4276.61|4276.01|4276.24|4275.64|27
1651210620000|2022-04-29 05:37:00|4276.49|4275.89|4276.61|4276.01|4276.61|4276.01|4276.24|4275.64|26
1651210630000|2022-04-29 05:37:10|4276.74|4276.14|4276.99|4276.39|4276.99|4276.39|4276.74|4276.14|15
1651210640000|2022-04-29 05:37:20|4276.86|4276.26|4277.24|4276.64|4277.24|4276.64|4276.86|4276.26|5
1651210650000|2022-04-29 05:37:30|4277.11|4276.51|4276.99|4276.39|4277.11|4276.51|4276.99|4276.39|12
1651210660000|2022-04-29 05:37:40|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|7
1651210670000|2022-04-29 05:37:50|4277.49|4276.89|4277.49|4276.89|4277.49|4276.89|4277.24|4276.64|50
1651210680000|2022-04-29 05:38:00|4277.61|4277.01|4278.24|4277.64|4278.24|4277.64|4277.61|4277.01|62
1651210690000|2022-04-29 05:38:10|4277.99|4277.39|4277.86|4277.26|4277.99|4277.39|4277.74|4277.14|35
1651210700000|2022-04-29 05:38:20|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|32
1651210710000|2022-04-29 05:38:30|4277.99|4277.39|4277.74|4277.14|4277.99|4277.39|4277.74|4277.14|12
1651210720000|2022-04-29 05:38:40|4277.49|4276.89|4277.99|4277.39|4278.24|4277.64|4277.49|4276.89|32
1651210730000|2022-04-29 05:38:50|||||||||11
1651210740000|2022-04-29 05:39:00|4277.74|4277.14|4277.99|4277.39|4277.99|4277.39|4277.74|4277.14|8
1651210750000|2022-04-29 05:39:10|4277.86|4277.26|4278.24|4277.64|4278.24|4277.64|4277.86|4277.26|24
1651210760000|2022-04-29 05:39:20|||||||||26
1651210770000|2022-04-29 05:39:30|4278.11|4277.51|4278.11|4277.51|4278.11|4277.51|4278.11|4277.51|23
1651210780000|2022-04-29 05:39:40|4277.99|4277.39|4277.49|4276.89|4277.99|4277.39|4277.49|4276.89|37
1651210790000|2022-04-29 05:39:50|4277.61|4277.01|4277.49|4276.89|4277.61|4277.01|4277.49|4276.89|9
1651210800000|2022-04-29 05:40:00|4277.61|4277.01|4277.74|4277.14|4277.74|4277.14|4277.49|4276.89|24
1651210810000|2022-04-29 05:40:10|4277.61|4277.01|4277.61|4277.01|4277.74|4277.14|4277.61|4277.01|1
1651210820000|2022-04-29 05:40:20|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|4277.74|4277.14|1
1651210830000|2022-04-29 05:40:30|||||||||13
1651210840000|2022-04-29 05:40:40|||||||||21
1651210850000|2022-04-29 05:40:50|4277.99|4277.39|4277.86|4277.26|4277.99|4277.39|4277.74|4277.14|12
1651210860000|2022-04-29 05:41:00|4277.74|4277.14|4276.99|4276.39|4277.86|4277.26|4276.99|4276.39|53
1651210870000|2022-04-29 05:41:10|4276.74|4276.14|4276.74|4276.14|4276.86|4276.26|4276.61|4276.01|26
1651210880000|2022-04-29 05:41:20|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|2
1651210890000|2022-04-29 05:41:30|||||||||17
1651210900000|2022-04-29 05:41:40|4276.24|4275.64|4276.24|4275.64|4276.24|4275.64|4276.24|4275.64|5
1651210910000|2022-04-29 05:41:50|||||||||3
1651210920000|2022-04-29 05:42:00|4276.36|4275.76|4276.36|4275.76|4276.49|4275.89|4276.36|4275.76|20
1651210930000|2022-04-29 05:42:10|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|0
1651210940000|2022-04-29 05:42:20|4276.74|4276.14|4276.74|4276.14|4276.74|4276.14|4276.74|4276.14|13
1651210950000|2022-04-29 05:42:30|4276.99|4276.39|4277.24|4276.64|4277.24|4276.64|4276.99|4276.39|48
1651210960000|2022-04-29 05:42:40|4277.11|4276.51|4277.24|4276.64|4277.24|4276.64|4277.11|4276.51|2
1651210970000|2022-04-29 05:42:50|4277.11|4276.51|4277.24|4276.64|4277.49|4276.89|4277.11|4276.51|24
1651210980000|2022-04-29 05:43:00|4277.11|4276.51|4277.24|4276.64|4277.24|4276.64|4277.11|4276.51|19
1651210990000|2022-04-29 05:43:10|4277.49|4276.89|4276.99|4276.39|4277.49|4276.89|4276.99|4276.39|16
1651211000000|2022-04-29 05:43:20|4276.86|4276.26|4276.99|4276.39|4276.99|4276.39|4276.49|4275.89|13
1651211010000|2022-04-29 05:43:30|||||||||1
1651211020000|2022-04-29 05:43:40|4277.24|4276.64|4276.99|4276.39|4277.49|4276.89|4276.99|4276.39|28
1651211030000|2022-04-29 05:43:50|4276.86|4276.26|4276.74|4276.14|4276.86|4276.26|4276.74|4276.14|3
1651211040000|2022-04-29 05:44:00|4276.86|4276.26|4276.86|4276.26|4276.99|4276.39|4276.86|4276.26|10
1651211050000|2022-04-29 05:44:10|4276.99|4276.39|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|5
1651211060000|2022-04-29 05:44:20|4276.86|4276.26|4276.74|4276.14|4276.86|4276.26|4276.74|4276.14|2
1651211070000|2022-04-29 05:44:30|4276.61|4276.01|4276.49|4275.89|4276.74|4276.14|4276.49|4275.89|14
1651211080000|2022-04-29 05:44:40|4276.61|4276.01|4276.49|4275.89|4276.61|4276.01|4276.49|4275.89|13
1651211090000|2022-04-29 05:44:50|4276.61|4276.01|4277.24|4276.64|4277.24|4276.64|4276.61|4276.01|10
1651211100000|2022-04-29 05:45:00|4276.99|4276.39|4277.36|4276.76|4277.36|4276.76|4276.99|4276.39|2
1651211110000|2022-04-29 05:45:10|4277.24|4276.64|4277.49|4276.89|4277.49|4276.89|4277.24|4276.64|12
1651211120000|2022-04-29 05:45:20|4277.74|4277.14|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|53
1651211130000|2022-04-29 05:45:30|4277.36|4276.76|4277.24|4276.64|4277.36|4276.76|4277.24|4276.64|4
1651211150000|2022-04-29 05:45:50|4277.11|4276.51|4277.49|4276.89|4277.74|4277.14|4277.11|4276.51|52
1651211160000|2022-04-29 05:46:00|4277.24|4276.64|4276.74|4276.14|4277.24|4276.64|4276.74|4276.14|43
1651211170000|2022-04-29 05:46:10|4276.99|4276.39|4277.11|4276.51|4277.24|4276.64|4276.99|4276.39|5
1651211180000|2022-04-29 05:46:20|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4277.11|4276.51|0
1651211190000|2022-04-29 05:46:30|4276.74|4276.14|4276.74|4276.14|4276.74|4276.14|4276.74|4276.14|14
1651211200000|2022-04-29 05:46:40|4276.86|4276.26|4276.99|4276.39|4277.24|4276.64|4276.86|4276.26|31
1651211210000|2022-04-29 05:46:50|4276.86|4276.26|4276.99|4276.39|4277.24|4276.64|4276.86|4276.26|7
1651211220000|2022-04-29 05:47:00|4277.11|4276.51|4277.11|4276.51|4277.11|4276.51|4276.74|4276.14|22
1651211230000|2022-04-29 05:47:10|4276.99|4276.39|4276.86|4276.26|4277.24|4276.64|4276.86|4276.26|3
1651211240000|2022-04-29 05:47:20|4276.74|4276.14|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|10
1651211250000|2022-04-29 05:47:30|4276.99|4276.39|4276.74|4276.14|4276.99|4276.39|4276.74|4276.14|6
1651211260000|2022-04-29 05:47:40|||||||||1
1651211270000|2022-04-29 05:47:50|||||||||4
1651211280000|2022-04-29 05:48:00|4277.11|4276.51|4277.36|4276.76|4277.49|4276.89|4277.11|4276.51|48
1651211290000|2022-04-29 05:48:10|4277.49|4276.89|4277.24|4276.64|4277.49|4276.89|4277.24|4276.64|10
1651211300000|2022-04-29 05:48:20|4277.11|4276.51|4277.49|4276.89|4277.49|4276.89|4277.11|4276.51|20
1651211310000|2022-04-29 05:48:30|4277.74|4277.14|4277.24|4276.64|4277.74|4277.14|4277.24|4276.64|24
1651211320000|2022-04-29 05:48:40|4276.99|4276.39|4277.11|4276.51|4277.24|4276.64|4276.99|4276.39|19
1651211330000|2022-04-29 05:48:50|4277.24|4276.64|4277.11|4276.51|4277.24|4276.64|4277.11|4276.51|1
1651211340000|2022-04-29 05:49:00|4276.99|4276.39|4276.99|4276.39|4277.24|4276.64|4276.99|4276.39|20
1651211350000|2022-04-29 05:49:10|4277.11|4276.51|4277.24|4276.64|4277.24|4276.64|4277.11|4276.51|3
1651211360000|2022-04-29 05:49:20|4277.36|4276.76|4277.49|4276.89|4277.74|4277.14|4277.36|4276.76|26
1651211380000|2022-04-29 05:49:40|4277.61|4277.01|4276.99|4276.39|4277.61|4277.01|4276.86|4276.26|149
1651211390000|2022-04-29 05:49:50|4276.74|4276.14|4276.36|4275.76|4276.74|4276.14|4276.36|4275.76|41
1651211400000|2022-04-29 05:50:00|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|1
1651211410000|2022-04-29 05:50:10|4276.24|4275.64|4276.24|4275.64|4276.24|4275.64|4276.24|4275.64|7
1651211420000|2022-04-29 05:50:20|4276.49|4275.89|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|20
1651211430000|2022-04-29 05:50:30|4276.36|4275.76|4275.99|4275.39|4276.36|4275.76|4275.99|4275.39|12
1651211440000|2022-04-29 05:50:40|4275.86|4275.26|4275.74|4275.14|4275.86|4275.26|4275.74|4275.14|20
1651211450000|2022-04-29 05:50:50|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.11|4274.51|58
1651211460000|2022-04-29 05:51:00|4275.61|4275.01|4275.61|4275.01|4275.61|4275.01|4275.24|4274.64|31
1651211470000|2022-04-29 05:51:10|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|4275.49|4274.89|13
1651211480000|2022-04-29 05:51:20|4275.49|4274.89|4274.99|4274.39|4275.49|4274.89|4274.99|4274.39|36
1651211490000|2022-04-29 05:51:30|4274.74|4274.14|4274.99|4274.39|4274.99|4274.39|4274.74|4274.14|18
1651211500000|2022-04-29 05:51:40|4274.86|4274.26|4274.49|4273.89|4274.86|4274.26|4274.49|4273.89|12
1651211510000|2022-04-29 05:51:50|4274.74|4274.14|4274.49|4273.89|4274.74|4274.14|4274.49|4273.89|19
1651211520000|2022-04-29 05:52:00|||||||||11
1651211530000|2022-04-29 05:52:10|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|10
1651211540000|2022-04-29 05:52:20|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.36|4274.76|11
1651211550000|2022-04-29 05:52:30|4275.24|4274.64|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|29
1651211560000|2022-04-29 05:52:40|4275.11|4274.51|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|19
1651211570000|2022-04-29 05:52:50|4275.24|4274.64|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|5
1651211580000|2022-04-29 05:53:00|4275.11|4274.51|4274.99|4274.39|4275.11|4274.51|4274.99|4274.39|11
1651211590000|2022-04-29 05:53:10|4274.74|4274.14|4274.74|4274.14|4274.99|4274.39|4274.74|4274.14|11
1651211600000|2022-04-29 05:53:20|4274.49|4273.89|4274.49|4273.89|4274.74|4274.14|4274.49|4273.89|22
1651211610000|2022-04-29 05:53:30|4274.36|4273.76|4273.49|4272.89|4274.36|4273.76|4273.49|4272.89|57
1651211620000|2022-04-29 05:53:40|4273.36|4272.76|4273.74|4273.14|4273.99|4273.39|4273.24|4272.64|63
1651211630000|2022-04-29 05:53:50|4273.49|4272.89|4273.86|4273.26|4273.99|4273.39|4273.49|4272.89|21
1651211640000|2022-04-29 05:54:00|4273.74|4273.14|4273.74|4273.14|4273.74|4273.14|4273.61|4273.01|8
1651211650000|2022-04-29 05:54:10|4273.61|4273.01|4273.49|4272.89|4273.61|4273.01|4273.49|4272.89|39
1651211660000|2022-04-29 05:54:20|4273.24|4272.64|4273.11|4272.51|4273.24|4272.64|4273.11|4272.51|31
1651211670000|2022-04-29 05:54:30|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.74|4272.14|24
1651211680000|2022-04-29 05:54:40|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|24
1651211690000|2022-04-29 05:54:50|4272.86|4272.26|4272.99|4272.39|4273.24|4272.64|4272.86|4272.26|29
1651211700000|2022-04-29 05:55:00|4272.74|4272.14|4272.74|4272.14|4272.99|4272.39|4272.74|4272.14|35
1651211710000|2022-04-29 05:55:10|4272.99|4272.39|4273.24|4272.64|4273.24|4272.64|4272.99|4272.39|14
1651211720000|2022-04-29 05:55:20|4273.11|4272.51|4273.11|4272.51|4273.24|4272.64|4273.11|4272.51|25
1651211730000|2022-04-29 05:55:30|4272.99|4272.39|4272.99|4272.39|4273.11|4272.51|4272.99|4272.39|19
1651211740000|2022-04-29 05:55:40|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|3
1651211750000|2022-04-29 05:55:50|4273.11|4272.51|4273.24|4272.64|4273.24|4272.64|4273.11|4272.51|16
1651211760000|2022-04-29 05:56:00|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|25
1651211770000|2022-04-29 05:56:10|4272.74|4272.14|4273.11|4272.51|4273.11|4272.51|4272.74|4272.14|12
1651211780000|2022-04-29 05:56:20|4272.99|4272.39|4272.74|4272.14|4273.11|4272.51|4272.74|4272.14|12
1651211790000|2022-04-29 05:56:30|4272.49|4271.89|4271.74|4271.14|4272.49|4271.89|4271.74|4271.14|64
1651211800000|2022-04-29 05:56:40|4271.49|4270.89|4271.99|4271.39|4271.99|4271.39|4271.49|4270.89|76
1651211810000|2022-04-29 05:56:50|4272.36|4271.76|4271.99|4271.39|4272.36|4271.76|4271.99|4271.39|74
1651211820000|2022-04-29 05:57:00|4272.24|4271.64|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|14
1651211830000|2022-04-29 05:57:10|4271.86|4271.26|4271.99|4271.39|4271.99|4271.39|4271.74|4271.14|20
1651211840000|2022-04-29 05:57:20|4272.24|4271.64|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|13
1651211850000|2022-04-29 05:57:30|4272.11|4271.51|4272.74|4272.14|4272.74|4272.14|4272.11|4271.51|6
1651211860000|2022-04-29 05:57:40|||||||||9
1651211870000|2022-04-29 05:57:50|4272.99|4272.39|4273.24|4272.64|4273.24|4272.64|4272.99|4272.39|23
1651211880000|2022-04-29 05:58:00|4273.49|4272.89|4273.49|4272.89|4273.49|4272.89|4272.99|4272.39|37
1651211890000|2022-04-29 05:58:10|4273.99|4273.39|4274.24|4273.64|4274.49|4273.89|4273.99|4273.39|28
1651211900000|2022-04-29 05:58:20|4273.99|4273.39|4273.99|4273.39|4274.11|4273.51|4273.99|4273.39|65
1651211910000|2022-04-29 05:58:30|4274.24|4273.64|4273.99|4273.39|4274.24|4273.64|4273.99|4273.39|13
1651211920000|2022-04-29 05:58:40|4274.24|4273.64|4274.36|4273.76|4274.36|4273.76|4274.24|4273.64|26
1651211930000|2022-04-29 05:58:50|4274.24|4273.64|4274.74|4274.14|4274.74|4274.14|4274.24|4273.64|17
1651211940000|2022-04-29 05:59:00|4274.99|4274.39|4275.24|4274.64|4275.49|4274.89|4274.99|4274.39|72
1651211950000|2022-04-29 05:59:10|4275.36|4274.76|4274.74|4274.14|4275.49|4274.89|4274.74|4274.14|23
1651211960000|2022-04-29 05:59:20|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|18
1651211970000|2022-04-29 05:59:30|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|15
1651211980000|2022-04-29 05:59:40|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|5
1651211990000|2022-04-29 05:59:50|4275.24|4274.64|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|23
1651212000000|2022-04-29 06:00:00|4274.99|4274.39|4274.86|4274.26|4274.99|4274.39|4274.74|4274.14|77
1651212010000|2022-04-29 06:00:10|4274.74|4274.14|4274.24|4273.64|4274.99|4274.39|4274.24|4273.64|20
1651212020000|2022-04-29 06:00:20|4274.49|4273.89|4274.24|4273.64|4274.49|4273.89|4274.24|4273.64|35
1651212030000|2022-04-29 06:00:30|4274.49|4273.89|4273.99|4273.39|4274.49|4273.89|4273.99|4273.39|19
1651212040000|2022-04-29 06:00:40|4273.86|4273.26|4273.24|4272.64|4273.86|4273.26|4273.24|4272.64|31
1651212050000|2022-04-29 06:00:50|4272.99|4272.39|4272.49|4271.89|4272.99|4272.39|4272.49|4271.89|31
1651212060000|2022-04-29 06:01:00|4272.24|4271.64|4271.86|4271.26|4272.24|4271.64|4271.74|4271.14|43
1651212070000|2022-04-29 06:01:10|4271.74|4271.14|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|11
1651212080000|2022-04-29 06:01:20|4271.99|4271.39|4271.36|4270.76|4271.99|4271.39|4271.36|4270.76|41
1651212090000|2022-04-29 06:01:30|4271.24|4270.64|4271.24|4270.64|4271.74|4271.14|4271.24|4270.64|24
1651212100000|2022-04-29 06:01:40|4271.49|4270.89|4271.74|4271.14|4271.74|4271.14|4271.36|4270.76|15
1651212110000|2022-04-29 06:01:50|4271.99|4271.39|4272.24|4271.64|4272.24|4271.64|4271.86|4271.26|55
1651212120000|2022-04-29 06:02:00|4272.49|4271.89|4273.49|4272.89|4273.49|4272.89|4272.49|4271.89|31
1651212130000|2022-04-29 06:02:10|4273.24|4272.64|4272.74|4272.14|4273.36|4272.76|4272.74|4272.14|24
1651212140000|2022-04-29 06:02:20|4272.86|4272.26|4273.24|4272.64|4273.24|4272.64|4272.86|4272.26|21
1651212150000|2022-04-29 06:02:30|4273.49|4272.89|4273.74|4273.14|4273.74|4273.14|4273.49|4272.89|18
1651212160000|2022-04-29 06:02:40|4273.49|4272.89|4273.24|4272.64|4273.49|4272.89|4273.24|4272.64|22
1651212170000|2022-04-29 06:02:50|||||||||1
1651212180000|2022-04-29 06:03:00|4272.24|4271.64|4272.49|4271.89|4272.74|4272.14|4272.24|4271.64|28
1651212190000|2022-04-29 06:03:10|4271.99|4271.39|4271.61|4271.01|4271.99|4271.39|4271.36|4270.76|40
1651212200000|2022-04-29 06:03:20|4271.74|4271.14|4272.99|4272.39|4273.24|4272.64|4271.74|4271.14|26
1651212210000|2022-04-29 06:03:30|4273.24|4272.64|4274.49|4273.89|4274.49|4273.89|4273.24|4272.64|111
1651212220000|2022-04-29 06:03:40|4274.24|4273.64|4274.24|4273.64|4274.61|4274.01|4274.24|4273.64|15
1651212230000|2022-04-29 06:03:50|4274.36|4273.76|4274.99|4274.39|4275.11|4274.51|4274.36|4273.76|39
1651212240000|2022-04-29 06:04:00|4274.86|4274.26|4275.61|4275.01|4275.74|4275.14|4274.74|4274.14|36
1651212250000|2022-04-29 06:04:10|4275.74|4275.14|4275.99|4275.39|4276.99|4276.39|4275.74|4275.14|198
1651212260000|2022-04-29 06:04:20|4276.24|4275.64|4276.36|4275.76|4276.61|4276.01|4276.24|4275.64|25
1651212270000|2022-04-29 06:04:30|4276.49|4275.89|4276.74|4276.14|4276.74|4276.14|4276.49|4275.89|12
1651212280000|2022-04-29 06:04:40|4276.99|4276.39|4277.11|4276.51|4277.24|4276.64|4276.86|4276.26|22
1651212290000|2022-04-29 06:04:50|4276.99|4276.39|4277.99|4277.39|4278.11|4277.51|4276.99|4276.39|56
1651212300000|2022-04-29 06:05:00|4277.86|4277.26|4278.24|4277.64|4278.24|4277.64|4277.74|4277.14|62
1651212310000|2022-04-29 06:05:10|4278.36|4277.76|4280.99|4280.39|4281.24|4280.64|4278.24|4277.64|689
1651212320000|2022-04-29 06:05:20|4281.24|4280.64|4281.24|4280.64|4281.74|4281.14|4280.99|4280.39|81
1651212330000|2022-04-29 06:05:30|4280.99|4280.39|4280.74|4280.14|4280.99|4280.39|4280.49|4279.89|92
1651212340000|2022-04-29 06:05:40|4280.99|4280.39|4280.99|4280.39|4281.49|4280.89|4280.99|4280.39|73
1651212350000|2022-04-29 06:05:50|4280.74|4280.14|4281.24|4280.64|4281.24|4280.64|4280.49|4279.89|45
1651212360000|2022-04-29 06:06:00|4281.11|4280.51|4281.24|4280.64|4281.24|4280.64|4280.99|4280.39|22
1651212370000|2022-04-29 06:06:10|4281.11|4280.51|4281.49|4280.89|4281.49|4280.89|4280.99|4280.39|21
1651212380000|2022-04-29 06:06:20|4281.24|4280.64|4281.36|4280.76|4281.49|4280.89|4281.24|4280.64|16
1651212390000|2022-04-29 06:06:30|4281.49|4280.89|4281.49|4280.89|4281.49|4280.89|4281.36|4280.76|9
1651212400000|2022-04-29 06:06:40|4281.24|4280.64|4281.24|4280.64|4281.49|4280.89|4281.24|4280.64|39
1651212410000|2022-04-29 06:06:50|4280.99|4280.39|4280.99|4280.39|4281.24|4280.64|4280.99|4280.39|57
1651212420000|2022-04-29 06:07:00|4281.24|4280.64|4281.74|4281.14|4281.74|4281.14|4280.74|4280.14|123
1651212430000|2022-04-29 06:07:10|4282.49|4281.89|4281.99|4281.39|4282.74|4282.14|4281.99|4281.39|265
1651212440000|2022-04-29 06:07:20|4281.74|4281.14|4281.24|4280.64|4281.74|4281.14|4281.24|4280.64|26
1651212450000|2022-04-29 06:07:30|4280.99|4280.39|4280.74|4280.14|4280.99|4280.39|4280.74|4280.14|44
1651212460000|2022-04-29 06:07:40|4280.36|4279.76|4280.74|4280.14|4280.74|4280.14|4279.99|4279.39|68
1651212470000|2022-04-29 06:07:50|4280.61|4280.01|4280.36|4279.76|4280.74|4280.14|4280.36|4279.76|18
1651212480000|2022-04-29 06:08:00|4280.24|4279.64|4280.74|4280.14|4280.74|4280.14|4279.99|4279.39|72
1651212490000|2022-04-29 06:08:10|4280.99|4280.39|4280.99|4280.39|4280.99|4280.39|4280.86|4280.26|43
1651212500000|2022-04-29 06:08:20|4281.24|4280.64|4280.99|4280.39|4281.24|4280.64|4280.99|4280.39|21
1651212510000|2022-04-29 06:08:30|4281.24|4280.64|4280.74|4280.14|4281.49|4280.89|4280.74|4280.14|13
1651212520000|2022-04-29 06:08:40|4280.99|4280.39|4280.74|4280.14|4280.99|4280.39|4280.74|4280.14|22
1651212530000|2022-04-29 06:08:50|4280.99|4280.39|4280.74|4280.14|4280.99|4280.39|4280.49|4279.89|20
1651212540000|2022-04-29 06:09:00|4280.61|4280.01|4280.49|4279.89|4280.61|4280.01|4280.24|4279.64|36
1651212550000|2022-04-29 06:09:10|||||||||2
1651212560000|2022-04-29 06:09:20|4280.24|4279.64|4280.49|4279.89|4280.74|4280.14|4280.24|4279.64|21
1651212570000|2022-04-29 06:09:30|4280.61|4280.01|4280.49|4279.89|4280.74|4280.14|4280.49|4279.89|10
1651212580000|2022-04-29 06:09:40|4280.61|4280.01|4280.99|4280.39|4280.99|4280.39|4280.61|4280.01|21
1651212590000|2022-04-29 06:09:50|4280.74|4280.14|4280.49|4279.89|4280.99|4280.39|4280.49|4279.89|62
1651212600000|2022-04-29 06:10:00|4280.24|4279.64|4280.24|4279.64|4280.24|4279.64|4279.99|4279.39|35
1651212610000|2022-04-29 06:10:10|4279.99|4279.39|4279.61|4279.01|4279.99|4279.39|4279.49|4278.89|48
1651212620000|2022-04-29 06:10:20|4279.74|4279.14|4279.74|4279.14|4279.74|4279.14|4279.49|4278.89|9
1651212630000|2022-04-29 06:10:30|4279.49|4278.89|4278.99|4278.39|4279.49|4278.89|4278.74|4278.14|32
1651212640000|2022-04-29 06:10:40|4278.74|4278.14|4278.74|4278.14|4278.74|4278.14|4278.49|4277.89|16
1651212650000|2022-04-29 06:10:50|4278.61|4278.01|4278.36|4277.76|4278.74|4278.14|4278.36|4277.76|28
1651212660000|2022-04-29 06:11:00|4278.24|4277.64|4277.24|4276.64|4278.24|4277.64|4276.99|4276.39|61
1651212670000|2022-04-29 06:11:10|4277.11|4276.51|4276.99|4276.39|4277.74|4277.14|4276.99|4276.39|44
1651212680000|2022-04-29 06:11:20|4277.11|4276.51|4277.24|4276.64|4277.24|4276.64|4277.11|4276.51|12
1651212690000|2022-04-29 06:11:30|4277.11|4276.51|4277.11|4276.51|4277.11|4276.51|4276.99|4276.39|10
1651212700000|2022-04-29 06:11:40|4277.24|4276.64|4276.99|4276.39|4277.24|4276.64|4276.74|4276.14|69
1651212710000|2022-04-29 06:11:50|4276.74|4276.14|4275.74|4275.14|4276.74|4276.14|4275.49|4274.89|66
1651212720000|2022-04-29 06:12:00|4275.86|4275.26|4276.49|4275.89|4276.49|4275.89|4275.86|4275.26|24
1651212730000|2022-04-29 06:12:10|4276.36|4275.76|4276.99|4276.39|4276.99|4276.39|4276.36|4275.76|12
1651212740000|2022-04-29 06:12:20|4277.24|4276.64|4277.24|4276.64|4277.49|4276.89|4277.24|4276.64|21
1651212750000|2022-04-29 06:12:30|4276.99|4276.39|4276.74|4276.14|4276.99|4276.39|4276.49|4275.89|25
1651212760000|2022-04-29 06:12:40|4276.49|4275.89|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|17
1651212770000|2022-04-29 06:12:50|4276.36|4275.76|4275.99|4275.39|4276.49|4275.89|4275.99|4275.39|24
1651212780000|2022-04-29 06:13:00|4276.24|4275.64|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|20
1651212790000|2022-04-29 06:13:10|4275.99|4275.39|4274.86|4274.26|4275.99|4275.39|4274.86|4274.26|51
1651212800000|2022-04-29 06:13:20|4274.74|4274.14|4274.86|4274.26|4274.99|4274.39|4274.49|4273.89|37
1651212810000|2022-04-29 06:13:30|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.74|4274.14|48
1651212820000|2022-04-29 06:13:40|4275.36|4274.76|4275.49|4274.89|4275.61|4275.01|4275.24|4274.64|30
1651212830000|2022-04-29 06:13:50|4275.74|4275.14|4275.99|4275.39|4275.99|4275.39|4275.74|4275.14|4
1651212840000|2022-04-29 06:14:00|4276.11|4275.51|4276.74|4276.14|4276.86|4276.26|4276.11|4275.51|36
1651212850000|2022-04-29 06:14:10|4276.86|4276.26|4276.49|4275.89|4276.86|4276.26|4276.24|4275.64|21
1651212860000|2022-04-29 06:14:20|4276.36|4275.76|4275.49|4274.89|4276.49|4275.89|4275.49|4274.89|21
1651212870000|2022-04-29 06:14:30|4275.36|4274.76|4275.49|4274.89|4275.49|4274.89|4275.24|4274.64|15
1651212880000|2022-04-29 06:14:40|4275.61|4275.01|4275.86|4275.26|4275.86|4275.26|4275.61|4275.01|10
1651212890000|2022-04-29 06:14:50|4275.74|4275.14|4276.49|4275.89|4276.49|4275.89|4275.74|4275.14|54
1651212900000|2022-04-29 06:15:00|4276.74|4276.14|4277.24|4276.64|4277.24|4276.64|4276.74|4276.14|39
1651212910000|2022-04-29 06:15:10|4277.49|4276.89|4277.24|4276.64|4277.86|4277.26|4277.24|4276.64|74
1651212920000|2022-04-29 06:15:20|4277.61|4277.01|4277.24|4276.64|4277.61|4277.01|4277.24|4276.64|19
1651212930000|2022-04-29 06:15:30|4277.11|4276.51|4276.99|4276.39|4277.24|4276.64|4276.99|4276.39|8
1651212940000|2022-04-29 06:15:40|4277.11|4276.51|4277.74|4277.14|4277.74|4277.14|4276.99|4276.39|6
1651212950000|2022-04-29 06:15:50|4277.61|4277.01|4277.99|4277.39|4278.11|4277.51|4277.49|4276.89|6
1651212960000|2022-04-29 06:16:00|4278.24|4277.64|4279.49|4278.89|4279.86|4279.26|4278.11|4277.51|117
1651212970000|2022-04-29 06:16:10|4279.61|4279.01|4279.61|4279.01|4279.99|4279.39|4279.49|4278.89|70
1651212980000|2022-04-29 06:16:20|4279.49|4278.89|4278.49|4277.89|4279.49|4278.89|4278.49|4277.89|21
1651212990000|2022-04-29 06:16:30|4278.36|4277.76|4277.74|4277.14|4278.49|4277.89|4277.74|4277.14|21
1651213000000|2022-04-29 06:16:40|4277.49|4276.89|4276.99|4276.39|4277.49|4276.89|4276.99|4276.39|13
1651213010000|2022-04-29 06:16:50|4277.24|4276.64|4277.24|4276.64|4277.49|4276.89|4276.99|4276.39|34
1651213020000|2022-04-29 06:17:00|4277.49|4276.89|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|13
1651213030000|2022-04-29 06:17:10|4277.24|4276.64|4276.99|4276.39|4277.49|4276.89|4276.99|4276.39|17
1651213040000|2022-04-29 06:17:20|4277.24|4276.64|4276.61|4276.01|4277.24|4276.64|4276.24|4275.64|39
1651213050000|2022-04-29 06:17:30|4276.49|4275.89|4276.74|4276.14|4276.99|4276.39|4276.49|4275.89|59
1651213060000|2022-04-29 06:17:40|4276.49|4275.89|4275.49|4274.89|4276.49|4275.89|4275.49|4274.89|19
1651213070000|2022-04-29 06:17:50|4275.36|4274.76|4274.99|4274.39|4275.36|4274.76|4274.49|4273.89|61
1651213080000|2022-04-29 06:18:00|4275.36|4274.76|4274.99|4274.39|4275.49|4274.89|4274.99|4274.39|63
1651213090000|2022-04-29 06:18:10|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|8
1651213100000|2022-04-29 06:18:20|4275.49|4274.89|4275.99|4275.39|4276.24|4275.64|4275.36|4274.76|19
1651213110000|2022-04-29 06:18:30|4276.24|4275.64|4275.99|4275.39|4276.49|4275.89|4275.99|4275.39|14
1651213120000|2022-04-29 06:18:40|4275.74|4275.14|4275.36|4274.76|4275.86|4275.26|4275.36|4274.76|15
1651213130000|2022-04-29 06:18:50|4275.49|4274.89|4275.99|4275.39|4276.11|4275.51|4275.24|4274.64|44
1651213140000|2022-04-29 06:19:00|4276.24|4275.64|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|23
1651213150000|2022-04-29 06:19:10|4275.99|4275.39|4275.86|4275.26|4275.99|4275.39|4275.49|4274.89|24
1651213160000|2022-04-29 06:19:20|4275.99|4275.39|4276.24|4275.64|4276.36|4275.76|4275.99|4275.39|18
1651213170000|2022-04-29 06:19:30|4276.49|4275.89|4276.24|4275.64|4276.49|4275.89|4275.86|4275.26|30
1651213180000|2022-04-29 06:19:40|4276.36|4275.76|4277.49|4276.89|4277.74|4277.14|4276.36|4275.76|48
1651213190000|2022-04-29 06:19:50|4277.36|4276.76|4276.99|4276.39|4277.36|4276.76|4276.86|4276.26|25
1651213200000|2022-04-29 06:20:00|4276.86|4276.26|4276.99|4276.39|4276.99|4276.39|4276.74|4276.14|18
1651213210000|2022-04-29 06:20:10|4277.11|4276.51|4278.24|4277.64|4278.24|4277.64|4277.11|4276.51|24
1651213220000|2022-04-29 06:20:20|4277.99|4277.39|4277.24|4276.64|4277.99|4277.39|4277.24|4276.64|34
1651213230000|2022-04-29 06:20:30|4277.36|4276.76|4277.49|4276.89|4277.74|4277.14|4277.36|4276.76|7
1651213240000|2022-04-29 06:20:40|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4276.99|4276.39|35
1651213250000|2022-04-29 06:20:50|4276.99|4276.39|4277.36|4276.76|4277.36|4276.76|4276.99|4276.39|9
1651213260000|2022-04-29 06:21:00|4277.24|4276.64|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|14
1651213270000|2022-04-29 06:21:10|4277.61|4277.01|4277.99|4277.39|4277.99|4277.39|4277.49|4276.89|35
1651213280000|2022-04-29 06:21:20|4277.61|4277.01|4277.49|4276.89|4277.74|4277.14|4277.49|4276.89|22
1651213290000|2022-04-29 06:21:30|4277.24|4276.64|4276.99|4276.39|4277.24|4276.64|4276.49|4275.89|38
1651213300000|2022-04-29 06:21:40|4276.86|4276.26|4276.86|4276.26|4276.86|4276.26|4276.36|4275.76|21
1651213310000|2022-04-29 06:21:50|4276.49|4275.89|4276.99|4276.39|4276.99|4276.39|4276.49|4275.89|12
1651213320000|2022-04-29 06:22:00|4277.11|4276.51|4276.74|4276.14|4277.36|4276.76|4276.74|4276.14|39
1651213330000|2022-04-29 06:22:10|4276.49|4275.89|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|43
1651213340000|2022-04-29 06:22:20|4276.36|4275.76|4276.11|4275.51|4276.49|4275.89|4275.74|4275.14|39
1651213350000|2022-04-29 06:22:30|4275.99|4275.39|4275.86|4275.26|4275.99|4275.39|4275.86|4275.26|16
1651213360000|2022-04-29 06:22:40|4275.74|4275.14|4276.74|4276.14|4276.74|4276.14|4275.74|4275.14|45
1651213370000|2022-04-29 06:22:50|4277.24|4276.64|4276.86|4276.26|4277.36|4276.76|4276.74|4276.14|35
1651213380000|2022-04-29 06:23:00|4276.99|4276.39|4277.61|4277.01|4277.74|4277.14|4276.99|4276.39|17
1651213390000|2022-04-29 06:23:10|4277.74|4277.14|4277.49|4276.89|4277.74|4277.14|4277.49|4276.89|6
1651213400000|2022-04-29 06:23:20|4277.61|4277.01|4276.99|4276.39|4277.74|4277.14|4276.99|4276.39|17
1651213410000|2022-04-29 06:23:30|4277.24|4276.64|4276.86|4276.26|4277.24|4276.64|4276.86|4276.26|13
1651213420000|2022-04-29 06:23:40|4277.11|4276.51|4277.61|4277.01|4277.74|4277.14|4276.99|4276.39|34
1651213430000|2022-04-29 06:23:50|4277.49|4276.89|4277.49|4276.89|4277.74|4277.14|4277.36|4276.76|16
1651213440000|2022-04-29 06:24:00|4277.61|4277.01|4279.24|4278.64|4279.24|4278.64|4277.61|4277.01|53
1651213450000|2022-04-29 06:24:10|4278.99|4278.39|4278.99|4278.39|4279.24|4278.64|4278.86|4278.26|56
1651213460000|2022-04-29 06:24:20|4279.24|4278.64|4280.74|4280.14|4280.99|4280.39|4279.11|4278.51|144
1651213470000|2022-04-29 06:24:30|4280.49|4279.89|4280.49|4279.89|4280.99|4280.39|4280.36|4279.76|82
1651213480000|2022-04-29 06:24:40|4280.61|4280.01|4279.24|4278.64|4280.61|4280.01|4279.24|4278.64|55
1651213490000|2022-04-29 06:24:50|4279.36|4278.76|4279.99|4279.39|4279.99|4279.39|4279.24|4278.64|11
1651213500000|2022-04-29 06:25:00|4280.11|4279.51|4279.49|4278.89|4280.11|4279.51|4279.24|4278.64|69
1651213510000|2022-04-29 06:25:10|4279.24|4278.64|4278.49|4277.89|4279.24|4278.64|4278.49|4277.89|47
1651213520000|2022-04-29 06:25:20|4278.74|4278.14|4278.86|4278.26|4278.99|4278.39|4278.74|4278.14|15
1651213530000|2022-04-29 06:25:30|4278.99|4278.39|4278.74|4278.14|4278.99|4278.39|4278.74|4278.14|12
1651213540000|2022-04-29 06:25:40|4278.49|4277.89|4278.49|4277.89|4278.99|4278.39|4278.49|4277.89|20
1651213550000|2022-04-29 06:25:50|4278.74|4278.14|4278.49|4277.89|4279.24|4278.64|4278.49|4277.89|33
1651213560000|2022-04-29 06:26:00|4278.24|4277.64|4278.36|4277.76|4278.36|4277.76|4278.11|4277.51|34
1651213570000|2022-04-29 06:26:10|4278.24|4277.64|4278.24|4277.64|4278.74|4278.14|4278.24|4277.64|16
1651213580000|2022-04-29 06:26:20|4278.49|4277.89|4278.24|4277.64|4278.49|4277.89|4278.24|4277.64|32
1651213590000|2022-04-29 06:26:30|4278.36|4277.76|4278.74|4278.14|4279.24|4278.64|4278.36|4277.76|31
1651213600000|2022-04-29 06:26:40|4278.99|4278.39|4278.99|4278.39|4279.24|4278.64|4278.49|4277.89|12
1651213610000|2022-04-29 06:26:50|4279.11|4278.51|4278.99|4278.39|4279.24|4278.64|4278.74|4278.14|14
1651213620000|2022-04-29 06:27:00|4278.74|4278.14|4278.24|4277.64|4278.74|4278.14|4277.74|4277.14|35
1651213630000|2022-04-29 06:27:10|4278.49|4277.89|4278.74|4278.14|4278.74|4278.14|4278.24|4277.64|23
1651213640000|2022-04-29 06:27:20|4278.86|4278.26|4279.36|4278.76|4279.49|4278.89|4278.86|4278.26|15
1651213650000|2022-04-29 06:27:30|4279.24|4278.64|4279.74|4279.14|4279.74|4279.14|4279.24|4278.64|57
1651213660000|2022-04-29 06:27:40|4279.99|4279.39|4279.74|4279.14|4279.99|4279.39|4279.74|4279.14|36
1651213670000|2022-04-29 06:27:50|4279.61|4279.01|4279.74|4279.14|4279.74|4279.14|4279.49|4278.89|30
1651213680000|2022-04-29 06:28:00|4279.86|4279.26|4281.24|4280.64|4281.24|4280.64|4279.74|4279.14|36
1651213690000|2022-04-29 06:28:10|4281.49|4280.89|4280.74|4280.14|4281.49|4280.89|4280.74|4280.14|69
1651213700000|2022-04-29 06:28:20|4280.49|4279.89|4279.99|4279.39|4280.49|4279.89|4279.99|4279.39|29
1651213710000|2022-04-29 06:28:30|4279.86|4279.26|4279.99|4279.39|4280.24|4279.64|4279.61|4279.01|22
1651213720000|2022-04-29 06:28:40|4280.11|4279.51|4279.74|4279.14|4280.49|4279.89|4279.49|4278.89|56
1651213730000|2022-04-29 06:28:50|4279.99|4279.39|4280.24|4279.64|4280.36|4279.76|4279.74|4279.14|26
1651213740000|2022-04-29 06:29:00|4279.99|4279.39|4280.11|4279.51|4280.24|4279.64|4279.61|4279.01|28
1651213750000|2022-04-29 06:29:10|4279.99|4279.39|4280.49|4279.89|4280.99|4280.39|4279.99|4279.39|38
1651213760000|2022-04-29 06:29:20|4280.86|4280.26|4280.99|4280.39|4281.24|4280.64|4280.74|4280.14|35
1651213770000|2022-04-29 06:29:30|4280.74|4280.14|4280.36|4279.76|4280.74|4280.14|4280.36|4279.76|25
1651213780000|2022-04-29 06:29:40|4280.24|4279.64|4279.74|4279.14|4280.36|4279.76|4279.61|4279.01|14
1651213790000|2022-04-29 06:29:50|4279.86|4279.26|4280.49|4279.89|4280.49|4279.89|4279.61|4279.01|31
1651213800000|2022-04-29 06:30:00|4280.24|4279.64|4279.99|4279.39|4280.36|4279.76|4279.74|4279.14|21
1651213810000|2022-04-29 06:30:10|4279.74|4279.14|4278.99|4278.39|4279.86|4279.26|4278.99|4278.39|28
1651213820000|2022-04-29 06:30:20|4278.86|4278.26|4278.99|4278.39|4279.24|4278.64|4278.74|4278.14|61
1651213830000|2022-04-29 06:30:30|4278.74|4278.14|4279.11|4278.51|4279.24|4278.64|4278.74|4278.14|16
1651213840000|2022-04-29 06:30:40|4279.24|4278.64|4278.99|4278.39|4279.24|4278.64|4278.99|4278.39|10
1651213850000|2022-04-29 06:30:50|4279.11|4278.51|4280.24|4279.64|4280.24|4279.64|4279.11|4278.51|30
1651213860000|2022-04-29 06:31:00|4279.86|4279.26|4279.99|4279.39|4280.24|4279.64|4279.74|4279.14|34
1651213870000|2022-04-29 06:31:10|4280.24|4279.64|4280.11|4279.51|4280.24|4279.64|4280.11|4279.51|1
1651213880000|2022-04-29 06:31:20|4279.99|4279.39|4279.74|4279.14|4280.24|4279.64|4279.74|4279.14|13
1651213890000|2022-04-29 06:31:30|4279.49|4278.89|4279.86|4279.26|4279.99|4279.39|4279.49|4278.89|12
1651213900000|2022-04-29 06:31:40|4279.99|4279.39|4279.49|4278.89|4279.99|4279.39|4279.49|4278.89|9
1651213910000|2022-04-29 06:31:50|4279.74|4279.14|4279.74|4279.14|4280.24|4279.64|4279.74|4279.14|8
1651213920000|2022-04-29 06:32:00|4279.99|4279.39|4280.49|4279.89|4280.49|4279.89|4279.74|4279.14|104
1651213930000|2022-04-29 06:32:10|4280.99|4280.39|4280.49|4279.89|4280.99|4280.39|4280.49|4279.89|24
1651213940000|2022-04-29 06:32:20|4280.36|4279.76|4280.74|4280.14|4280.74|4280.14|4280.36|4279.76|10
1651213950000|2022-04-29 06:32:30|4281.24|4280.64|4280.99|4280.39|4281.74|4281.14|4280.99|4280.39|40
1651213960000|2022-04-29 06:32:40|4280.74|4280.14|4281.49|4280.89|4281.74|4281.14|4280.74|4280.14|22
1651213970000|2022-04-29 06:32:50|4281.24|4280.64|4281.61|4281.01|4281.61|4281.01|4281.24|4280.64|11
1651213980000|2022-04-29 06:33:00|4281.74|4281.14|4280.99|4280.39|4281.74|4281.14|4280.74|4280.14|28
1651213990000|2022-04-29 06:33:10|4281.11|4280.51|4281.11|4280.51|4281.24|4280.64|4280.86|4280.26|42
1651214000000|2022-04-29 06:33:20|4281.24|4280.64|4281.49|4280.89|4281.74|4281.14|4281.24|4280.64|46
1651214010000|2022-04-29 06:33:30|4281.61|4281.01|4281.99|4281.39|4281.99|4281.39|4281.61|4281.01|24
1651214020000|2022-04-29 06:33:40|4281.86|4281.26|4281.74|4281.14|4281.99|4281.39|4281.74|4281.14|6
1651214030000|2022-04-29 06:33:50|4281.61|4281.01|4281.49|4280.89|4281.74|4281.14|4281.49|4280.89|5
1651214040000|2022-04-29 06:34:00|4281.74|4281.14|4282.24|4281.64|4282.49|4281.89|4281.74|4281.14|14
1651214050000|2022-04-29 06:34:10|4282.36|4281.76|4282.74|4282.14|4282.74|4282.14|4282.24|4281.64|78
1651214060000|2022-04-29 06:34:20|4282.49|4281.89|4282.49|4281.89|4282.74|4282.14|4282.49|4281.89|39
1651214070000|2022-04-29 06:34:30|4282.24|4281.64|4281.99|4281.39|4282.24|4281.64|4281.99|4281.39|45
1651214080000|2022-04-29 06:34:40|4281.74|4281.14|4281.61|4281.01|4281.74|4281.14|4281.49|4280.89|15
1651214090000|2022-04-29 06:34:50|4281.74|4281.14|4281.74|4281.14|4281.74|4281.14|4281.49|4280.89|12
1651214100000|2022-04-29 06:35:00|4281.99|4281.39|4281.99|4281.39|4282.24|4281.64|4281.74|4281.14|24
1651214110000|2022-04-29 06:35:10|4282.24|4281.64|4282.86|4282.26|4282.86|4282.26|4282.24|4281.64|35
1651214120000|2022-04-29 06:35:20|4282.74|4282.14|4282.24|4281.64|4282.74|4282.14|4282.24|4281.64|22
1651214130000|2022-04-29 06:35:30|4282.49|4281.89|4282.49|4281.89|4282.49|4281.89|4282.24|4281.64|22
1651214140000|2022-04-29 06:35:40|4282.36|4281.76|4282.74|4282.14|4282.74|4282.14|4282.36|4281.76|17
1651214150000|2022-04-29 06:35:50|4282.61|4282.01|4282.74|4282.14|4282.99|4282.39|4282.61|4282.01|13
1651214160000|2022-04-29 06:36:00|4282.61|4282.01|4282.49|4281.89|4282.74|4282.14|4282.24|4281.64|21
1651214170000|2022-04-29 06:36:10|4282.74|4282.14|4282.86|4282.26|4282.99|4282.39|4282.49|4281.89|28
1651214180000|2022-04-29 06:36:20|4283.24|4282.64|4283.74|4283.14|4283.86|4283.26|4283.11|4282.51|165
1651214190000|2022-04-29 06:36:30|4283.99|4283.39|4283.99|4283.39|4283.99|4283.39|4283.74|4283.14|24
1651214200000|2022-04-29 06:36:40|4284.11|4283.51|4284.24|4283.64|4284.24|4283.64|4283.74|4283.14|126
1651214210000|2022-04-29 06:36:50|4284.49|4283.89|4283.24|4282.64|4284.74|4284.14|4282.99|4282.39|172
1651214220000|2022-04-29 06:37:00|4283.49|4282.89|4283.24|4282.64|4283.74|4283.14|4282.99|4282.39|95
1651214230000|2022-04-29 06:37:10|4282.99|4282.39|4282.99|4282.39|4282.99|4282.39|4282.74|4282.14|48
1651214240000|2022-04-29 06:37:20|4283.11|4282.51|4283.49|4282.89|4283.74|4283.14|4283.11|4282.51|42
1651214250000|2022-04-29 06:37:30|4283.74|4283.14|4283.49|4282.89|4283.74|4283.14|4283.49|4282.89|112
1651214260000|2022-04-29 06:37:40|||||||||20
1651214270000|2022-04-29 06:37:50|4283.36|4282.76|4282.99|4282.39|4283.49|4282.89|4282.99|4282.39|33
1651214280000|2022-04-29 06:38:00|4282.86|4282.26|4282.74|4282.14|4282.99|4282.39|4282.74|4282.14|35
1651214290000|2022-04-29 06:38:10|4283.11|4282.51|4283.49|4282.89|4283.49|4282.89|4283.11|4282.51|38
1651214300000|2022-04-29 06:38:20|4283.24|4282.64|4283.24|4282.64|4283.24|4282.64|4283.24|4282.64|20
1651214310000|2022-04-29 06:38:30|4283.36|4282.76|4282.74|4282.14|4283.74|4283.14|4282.74|4282.14|77
1651214320000|2022-04-29 06:38:40|4282.99|4282.39|4283.11|4282.51|4283.24|4282.64|4282.74|4282.14|20
1651214330000|2022-04-29 06:38:50|4283.24|4282.64|4283.49|4282.89|4283.49|4282.89|4283.11|4282.51|66
1651214340000|2022-04-29 06:39:00|4283.74|4283.14|4283.99|4283.39|4283.99|4283.39|4283.74|4283.14|31
1651214350000|2022-04-29 06:39:10|4283.74|4283.14|4283.74|4283.14|4284.11|4283.51|4283.74|4283.14|22
1651214360000|2022-04-29 06:39:20|4283.49|4282.89|4283.24|4282.64|4283.61|4283.01|4283.24|4282.64|30
1651214370000|2022-04-29 06:39:30|4282.99|4282.39|4282.74|4282.14|4283.11|4282.51|4282.74|4282.14|32
1651214380000|2022-04-29 06:39:40|4282.86|4282.26|4282.86|4282.26|4283.24|4282.64|4282.86|4282.26|44
1651214390000|2022-04-29 06:39:50|4282.99|4282.39|4282.99|4282.39|4282.99|4282.39|4282.74|4282.14|16
1651214400000|2022-04-29 06:40:00|4282.74|4282.14|4282.99|4282.39|4282.99|4282.39|4282.49|4281.89|73
1651214410000|2022-04-29 06:40:10|4282.86|4282.26|4281.99|4281.39|4282.86|4282.26|4281.99|4281.39|24
1651214420000|2022-04-29 06:40:20|4282.24|4281.64|4282.24|4281.64|4282.49|4281.89|4281.74|4281.14|53
1651214430000|2022-04-29 06:40:30|4282.49|4281.89|4282.99|4282.39|4282.99|4282.39|4282.36|4281.76|25
1651214440000|2022-04-29 06:40:40|4283.24|4282.64|4283.36|4282.76|4283.36|4282.76|4283.11|4282.51|13
1651214450000|2022-04-29 06:40:50|4283.24|4282.64|4283.24|4282.64|4283.36|4282.76|4283.24|4282.64|15
1651214460000|2022-04-29 06:41:00|4282.86|4282.26|4282.74|4282.14|4283.11|4282.51|4282.74|4282.14|43
1651214470000|2022-04-29 06:41:10|4282.61|4282.01|4282.24|4281.64|4282.99|4282.39|4281.99|4281.39|41
1651214480000|2022-04-29 06:41:20|4282.49|4281.89|4282.49|4281.89|4282.61|4282.01|4282.36|4281.76|98
1651214490000|2022-04-29 06:41:30|4282.24|4281.64|4281.99|4281.39|4282.49|4281.89|4281.99|4281.39|20
1651214500000|2022-04-29 06:41:40|4282.24|4281.64|4281.74|4281.14|4282.24|4281.64|4281.74|4281.14|36
1651214510000|2022-04-29 06:41:50|4282.49|4281.89|4282.49|4281.89|4282.74|4282.14|4282.24|4281.64|70
1651214520000|2022-04-29 06:42:00|4282.24|4281.64|4282.49|4281.89|4282.61|4282.01|4282.24|4281.64|20
1651214530000|2022-04-29 06:42:10|4282.36|4281.76|4282.24|4281.64|4282.49|4281.89|4282.24|4281.64|9
1651214540000|2022-04-29 06:42:20|4282.49|4281.89|4282.49|4281.89|4282.61|4282.01|4282.36|4281.76|12
1651214550000|2022-04-29 06:42:30|4282.24|4281.64|4282.49|4281.89|4282.49|4281.89|4282.24|4281.64|41
1651214560000|2022-04-29 06:42:40|4282.24|4281.64|4281.99|4281.39|4282.24|4281.64|4281.99|4281.39|13
1651214570000|2022-04-29 06:42:50|4281.86|4281.26|4281.74|4281.14|4281.86|4281.26|4281.74|4281.14|0
1651214580000|2022-04-29 06:43:00|4281.99|4281.39|4281.99|4281.39|4282.11|4281.51|4281.99|4281.39|11
1651214590000|2022-04-29 06:43:10|4281.86|4281.26|4281.99|4281.39|4281.99|4281.39|4281.86|4281.26|20
1651214600000|2022-04-29 06:43:20|4282.24|4281.64|4282.24|4281.64|4282.36|4281.76|4281.99|4281.39|9
1651214610000|2022-04-29 06:43:30|4282.36|4281.76|4281.99|4281.39|4282.36|4281.76|4281.86|4281.26|11
1651214620000|2022-04-29 06:43:40|4281.86|4281.26|4281.24|4280.64|4281.99|4281.39|4281.24|4280.64|34
1651214630000|2022-04-29 06:43:50|4281.36|4280.76|4281.49|4280.89|4281.61|4281.01|4281.24|4280.64|60
1651214640000|2022-04-29 06:44:00|4281.74|4281.14|4281.74|4281.14|4281.74|4281.14|4281.49|4280.89|19
1651214650000|2022-04-29 06:44:10|4281.99|4281.39|4281.74|4281.14|4281.99|4281.39|4281.74|4281.14|6
1651214660000|2022-04-29 06:44:20|4281.86|4281.26|4281.99|4281.39|4281.99|4281.39|4281.86|4281.26|17
1651214670000|2022-04-29 06:44:30|4282.24|4281.64|4281.99|4281.39|4282.24|4281.64|4281.99|4281.39|7
1651214680000|2022-04-29 06:44:40|4282.11|4281.51|4282.49|4281.89|4282.49|4281.89|4282.11|4281.51|1
1651214690000|2022-04-29 06:44:50|4282.74|4282.14|4282.86|4282.26|4282.99|4282.39|4282.61|4282.01|51
1651214700000|2022-04-29 06:45:00|4282.99|4282.39|4282.11|4281.51|4282.99|4282.39|4281.74|4281.14|38
1651214710000|2022-04-29 06:45:10|4282.24|4281.64|4282.74|4282.14|4282.74|4282.14|4282.11|4281.51|19
1651214720000|2022-04-29 06:45:20|4282.99|4282.39|4283.24|4282.64|4283.24|4282.64|4282.99|4282.39|24
1651214730000|2022-04-29 06:45:30|4283.36|4282.76|4283.99|4283.39|4284.11|4283.51|4283.36|4282.76|57
1651214740000|2022-04-29 06:45:40|4283.74|4283.14|4283.74|4283.14|4283.74|4283.14|4283.74|4283.14|23
1651214750000|2022-04-29 06:45:50|4283.49|4282.89|4283.24|4282.64|4283.49|4282.89|4282.99|4282.39|38
1651214760000|2022-04-29 06:46:00|4282.86|4282.26|4282.99|4282.39|4282.99|4282.39|4282.86|4282.26|8
1651214770000|2022-04-29 06:46:10|4282.74|4282.14|4282.86|4282.26|4282.99|4282.39|4282.49|4281.89|41
1651214780000|2022-04-29 06:46:20|4282.99|4282.39|4283.36|4282.76|4283.74|4283.14|4282.99|4282.39|32
1651214790000|2022-04-29 06:46:30|4283.49|4282.89|4283.24|4282.64|4283.49|4282.89|4283.24|4282.64|19
1651214800000|2022-04-29 06:46:40|4282.99|4282.39|4282.49|4281.89|4282.99|4282.39|4282.49|4281.89|79
1651214810000|2022-04-29 06:46:50|4282.74|4282.14|4282.74|4282.14|4282.74|4282.14|4282.49|4281.89|13
1651214820000|2022-04-29 06:47:00|4282.86|4282.26|4282.74|4282.14|4282.86|4282.26|4282.61|4282.01|10
1651214830000|2022-04-29 06:47:10|4282.99|4282.39|4282.74|4282.14|4282.99|4282.39|4282.74|4282.14|15
1651214840000|2022-04-29 06:47:20|4282.49|4281.89|4281.99|4281.39|4282.49|4281.89|4281.99|4281.39|29
1651214850000|2022-04-29 06:47:30|4281.86|4281.26|4281.74|4281.14|4281.86|4281.26|4281.74|4281.14|19
1651214860000|2022-04-29 06:47:40|4281.99|4281.39|4281.74|4281.14|4281.99|4281.39|4281.74|4281.14|21
1651214870000|2022-04-29 06:47:50|4282.24|4281.64|4281.99|4281.39|4282.24|4281.64|4281.99|4281.39|39
1651214880000|2022-04-29 06:48:00|4282.24|4281.64|4281.74|4281.14|4282.24|4281.64|4281.74|4281.14|20
1651214890000|2022-04-29 06:48:10|4281.99|4281.39|4281.74|4281.14|4281.99|4281.39|4281.74|4281.14|7
1651214900000|2022-04-29 06:48:20|4281.99|4281.39|4281.49|4280.89|4281.99|4281.39|4281.49|4280.89|33
1651214910000|2022-04-29 06:48:30|4281.74|4281.14|4281.36|4280.76|4281.74|4281.14|4281.36|4280.76|26
1651214920000|2022-04-29 06:48:40|4281.24|4280.64|4280.24|4279.64|4281.24|4280.64|4280.24|4279.64|120
1651214930000|2022-04-29 06:48:50|4280.36|4279.76|4280.24|4279.64|4280.36|4279.76|4280.24|4279.64|132
1651214940000|2022-04-29 06:49:00|4280.11|4279.51|4280.74|4280.14|4280.74|4280.14|4280.11|4279.51|51
1651214950000|2022-04-29 06:49:10|4280.99|4280.39|4280.86|4280.26|4280.99|4280.39|4280.86|4280.26|9
1651214960000|2022-04-29 06:49:20|4280.49|4279.89|4280.11|4279.51|4280.74|4280.14|4279.99|4279.39|65
1651214970000|2022-04-29 06:49:30|4280.24|4279.64|4279.99|4279.39|4280.24|4279.64|4279.99|4279.39|6
1651214980000|2022-04-29 06:49:40|4280.11|4279.51|4280.24|4279.64|4280.24|4279.64|4279.99|4279.39|25
1651214990000|2022-04-29 06:49:50|4280.49|4279.89|4280.49|4279.89|4280.49|4279.89|4280.24|4279.64|12
1651215000000|2022-04-29 06:50:00|4280.24|4279.64|4280.74|4280.14|4280.99|4280.39|4280.24|4279.64|28
1651215010000|2022-04-29 06:50:10|4280.86|4280.26|4280.74|4280.14|4280.99|4280.39|4280.74|4280.14|13
1651215020000|2022-04-29 06:50:20|4280.49|4279.89|4280.36|4279.76|4280.49|4279.89|4280.24|4279.64|41
1651215030000|2022-04-29 06:50:30|4280.24|4279.64|4279.74|4279.14|4280.49|4279.89|4279.74|4279.14|28
1651215040000|2022-04-29 06:50:40|4279.61|4279.01|4278.99|4278.39|4279.61|4279.01|4278.74|4278.14|74
1651215050000|2022-04-29 06:50:50|4279.24|4278.64|4278.99|4278.39|4279.24|4278.64|4278.74|4278.14|18
1651215060000|2022-04-29 06:51:00|4279.11|4278.51|4279.24|4278.64|4279.36|4278.76|4279.11|4278.51|22
1651215070000|2022-04-29 06:51:10|4278.99|4278.39|4278.86|4278.26|4278.99|4278.39|4278.86|4278.26|25
1651215080000|2022-04-29 06:51:20|4278.74|4278.14|4278.49|4277.89|4278.99|4278.39|4278.49|4277.89|18
1651215090000|2022-04-29 06:51:30|4278.24|4277.64|4278.24|4277.64|4278.49|4277.89|4277.99|4277.39|91
1651215100000|2022-04-29 06:51:40|4278.36|4277.76|4278.24|4277.64|4278.49|4277.89|4278.24|4277.64|26
1651215110000|2022-04-29 06:51:50|4278.49|4277.89|4278.36|4277.76|4278.49|4277.89|4278.36|4277.76|46
1651215120000|2022-04-29 06:52:00|4278.49|4277.89|4277.61|4277.01|4278.49|4277.89|4277.49|4276.89|111
1651215130000|2022-04-29 06:52:10|4277.74|4277.14|4277.74|4277.14|4277.99|4277.39|4277.74|4277.14|23
1651215140000|2022-04-29 06:52:20|4277.99|4277.39|4277.74|4277.14|4277.99|4277.39|4277.74|4277.14|31
1651215150000|2022-04-29 06:52:30|4277.61|4277.01|4277.49|4276.89|4277.74|4277.14|4277.24|4276.64|35
1651215160000|2022-04-29 06:52:40|||||||||6
1651215170000|2022-04-29 06:52:50|4277.61|4277.01|4277.99|4277.39|4277.99|4277.39|4277.61|4277.01|7
1651215180000|2022-04-29 06:53:00|4277.74|4277.14|4277.49|4276.89|4277.99|4277.39|4277.49|4276.89|25
1651215190000|2022-04-29 06:53:10|||||||||36
1651215200000|2022-04-29 06:53:20|||||||||17
1651215210000|2022-04-29 06:53:30|4277.24|4276.64|4277.11|4276.51|4277.24|4276.64|4276.99|4276.39|66
1651215220000|2022-04-29 06:53:40|4277.24|4276.64|4276.99|4276.39|4277.49|4276.89|4276.99|4276.39|36
1651215230000|2022-04-29 06:53:50|||||||||94
1651215240000|2022-04-29 06:54:00|4276.74|4276.14|4276.74|4276.14|4276.86|4276.26|4276.49|4275.89|52
1651215250000|2022-04-29 06:54:10|4276.86|4276.26|4277.36|4276.76|4277.36|4276.76|4276.74|4276.14|99
1651215260000|2022-04-29 06:54:20|4277.24|4276.64|4277.49|4276.89|4277.49|4276.89|4276.99|4276.39|11
1651215270000|2022-04-29 06:54:30|4277.99|4277.39|4277.74|4277.14|4277.99|4277.39|4277.74|4277.14|50
1651215280000|2022-04-29 06:54:40|4277.99|4277.39|4277.99|4277.39|4278.24|4277.64|4277.74|4277.14|109
1651215290000|2022-04-29 06:54:50|4277.74|4277.14|4276.99|4276.39|4277.74|4277.14|4276.99|4276.39|19
1651215300000|2022-04-29 06:55:00|4276.74|4276.14|4277.49|4276.89|4277.74|4277.14|4276.49|4275.89|101
1651215310000|2022-04-29 06:55:10|4277.74|4277.14|4277.99|4277.39|4277.99|4277.39|4277.74|4277.14|14
1651215320000|2022-04-29 06:55:20|4277.49|4276.89|4276.99|4276.39|4277.49|4276.89|4276.74|4276.14|88
1651215330000|2022-04-29 06:55:30|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|4277.24|4276.64|11
1651215340000|2022-04-29 06:55:40|4276.99|4276.39|4276.99|4276.39|4276.99|4276.39|4276.74|4276.14|38
1651215350000|2022-04-29 06:55:50|4276.74|4276.14|4276.86|4276.26|4276.86|4276.26|4276.74|4276.14|62
1651215360000|2022-04-29 06:56:00|4276.99|4276.39|4275.99|4275.39|4276.99|4276.39|4275.86|4275.26|54
1651215370000|2022-04-29 06:56:10|4276.24|4275.64|4276.24|4275.64|4276.49|4275.89|4276.24|4275.64|15
1651215380000|2022-04-29 06:56:20|4276.49|4275.89|4275.49|4274.89|4276.86|4276.26|4275.49|4274.89|91
1651215390000|2022-04-29 06:56:30|4275.36|4274.76|4275.99|4275.39|4275.99|4275.39|4275.36|4274.76|121
1651215400000|2022-04-29 06:56:40|4275.74|4275.14|4275.99|4275.39|4275.99|4275.39|4275.61|4275.01|25
1651215410000|2022-04-29 06:56:50|4275.74|4275.14|4275.74|4275.14|4275.86|4275.26|4275.74|4275.14|33
1651215420000|2022-04-29 06:57:00|4275.61|4275.01|4274.99|4274.39|4275.61|4275.01|4274.74|4274.14|244
1651215430000|2022-04-29 06:57:10|4275.24|4274.64|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|58
1651215440000|2022-04-29 06:57:20|4275.11|4274.51|4275.36|4274.76|4275.61|4275.01|4275.11|4274.51|82
1651215450000|2022-04-29 06:57:30|4275.49|4274.89|4275.74|4275.14|4275.74|4275.14|4275.49|4274.89|20
1651215460000|2022-04-29 06:57:40|4275.99|4275.39|4275.99|4275.39|4275.99|4275.39|4275.74|4275.14|83
1651215470000|2022-04-29 06:57:50|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|21
1651215480000|2022-04-29 06:58:00|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|12
1651215490000|2022-04-29 06:58:10|4275.11|4274.51|4275.49|4274.89|4275.99|4275.39|4275.11|4274.51|157
1651215500000|2022-04-29 06:58:20|4275.36|4274.76|4276.11|4275.51|4276.11|4275.51|4275.36|4274.76|20
1651215510000|2022-04-29 06:58:30|4275.99|4275.39|4275.74|4275.14|4275.99|4275.39|4275.49|4274.89|121
1651215520000|2022-04-29 06:58:40|4275.99|4275.39|4275.86|4275.26|4275.99|4275.39|4275.74|4275.14|9
1651215530000|2022-04-29 06:58:50|4275.74|4275.14|4275.24|4274.64|4275.99|4275.39|4275.24|4274.64|31
1651215540000|2022-04-29 06:59:00|4275.11|4274.51|4275.24|4274.64|4275.36|4274.76|4275.11|4274.51|35
1651215550000|2022-04-29 06:59:10|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|18
1651215560000|2022-04-29 06:59:20|4274.99|4274.39|4275.49|4274.89|4275.49|4274.89|4274.99|4274.39|52
1651215570000|2022-04-29 06:59:30|4275.74|4275.14|4275.74|4275.14|4275.99|4275.39|4275.74|4275.14|38
1651215580000|2022-04-29 06:59:40|4275.49|4274.89|4274.74|4274.14|4275.49|4274.89|4274.74|4274.14|18
1651215590000|2022-04-29 06:59:50|4274.49|4273.89|4275.74|4275.14|4275.86|4275.26|4273.99|4273.39|337
1651215600000|2022-04-29 07:00:00|4275.24|4274.64|4274.49|4273.89|4275.24|4274.64|4273.86|4273.26|307
1651215610000|2022-04-29 07:00:10|4274.74|4274.14|4274.24|4273.64|4275.99|4275.39|4273.99|4273.39|196
1651215620000|2022-04-29 07:00:20|4273.74|4273.14|4275.74|4275.14|4275.74|4275.14|4273.74|4273.14|77
1651215630000|2022-04-29 07:00:30|4275.61|4275.01|4275.49|4274.89|4276.24|4275.64|4274.99|4274.39|68
1651215640000|2022-04-29 07:00:40|4275.74|4275.14|4275.24|4274.64|4275.74|4275.14|4274.99|4274.39|41
1651215650000|2022-04-29 07:00:50|4274.99|4274.39|4274.99|4274.39|4274.99|4274.39|4274.74|4274.14|42
1651215660000|2022-04-29 07:01:00|4274.74|4274.14|4274.36|4273.76|4275.49|4274.89|4274.24|4273.64|65
1651215670000|2022-04-29 07:01:10|4274.24|4273.64|4272.74|4272.14|4274.36|4273.76|4272.74|4272.14|92
1651215680000|2022-04-29 07:01:20|4272.61|4272.01|4272.24|4271.64|4273.74|4273.14|4272.24|4271.64|209
1651215690000|2022-04-29 07:01:30|4272.49|4271.89|4270.99|4270.39|4272.49|4271.89|4270.99|4270.39|259
1651215700000|2022-04-29 07:01:40|4270.74|4270.14|4269.86|4269.26|4271.49|4270.89|4269.86|4269.26|102
1651215710000|2022-04-29 07:01:50|4269.74|4269.14|4270.11|4269.51|4270.49|4269.89|4269.49|4268.89|119
1651215720000|2022-04-29 07:02:00|4269.99|4269.39|4271.11|4270.51|4271.49|4270.89|4269.99|4269.39|157
1651215730000|2022-04-29 07:02:10|4271.24|4270.64|4271.49|4270.89|4271.61|4271.01|4270.99|4270.39|31
1651215740000|2022-04-29 07:02:20|4271.61|4271.01|4272.49|4271.89|4272.86|4272.26|4271.49|4270.89|186
1651215750000|2022-04-29 07:02:30|4272.24|4271.64|4271.11|4270.51|4272.49|4271.89|4270.99|4270.39|49
1651215760000|2022-04-29 07:02:40|4271.24|4270.64|4271.74|4271.14|4271.99|4271.39|4270.99|4270.39|41
1651215770000|2022-04-29 07:02:50|4271.49|4270.89|4271.24|4270.64|4271.74|4271.14|4270.99|4270.39|41
1651215780000|2022-04-29 07:03:00|4271.36|4270.76|4270.99|4270.39|4271.99|4271.39|4270.74|4270.14|89
1651215790000|2022-04-29 07:03:10|4271.11|4270.51|4271.99|4271.39|4272.11|4271.51|4271.11|4270.51|61
1651215800000|2022-04-29 07:03:20|4271.74|4271.14|4272.24|4271.64|4272.49|4271.89|4271.74|4271.14|41
1651215810000|2022-04-29 07:03:30|4272.74|4272.14|4272.49|4271.89|4272.74|4272.14|4272.24|4271.64|37
1651215820000|2022-04-29 07:03:40|4272.61|4272.01|4271.61|4271.01|4272.74|4272.14|4271.49|4270.89|38
1651215830000|2022-04-29 07:03:50|4271.74|4271.14|4270.49|4269.89|4271.74|4271.14|4270.49|4269.89|43
1651215840000|2022-04-29 07:04:00|4270.24|4269.64|4268.61|4268.01|4270.24|4269.64|4268.61|4268.01|167
1651215850000|2022-04-29 07:04:10|4268.49|4267.89|4268.36|4267.76|4268.49|4267.89|4267.99|4267.39|88
1651215860000|2022-04-29 07:04:20|4268.49|4267.89|4267.24|4266.64|4268.49|4267.89|4267.24|4266.64|98
1651215870000|2022-04-29 07:04:30|4267.61|4267.01|4267.74|4267.14|4267.74|4267.14|4266.99|4266.39|255
1651215880000|2022-04-29 07:04:40|4267.61|4267.01|4267.49|4266.89|4267.74|4267.14|4267.36|4266.76|65
1651215890000|2022-04-29 07:04:50|4267.74|4267.14|4268.49|4267.89|4268.49|4267.89|4267.74|4267.14|112
1651215900000|2022-04-29 07:05:00|4268.24|4267.64|4267.49|4266.89|4268.24|4267.64|4267.24|4266.64|76
1651215910000|2022-04-29 07:05:10|4267.36|4266.76|4267.49|4266.89|4267.99|4267.39|4267.24|4266.64|71
1651215920000|2022-04-29 07:05:20|4267.36|4266.76|4267.86|4267.26|4267.99|4267.39|4267.24|4266.64|32
1651215930000|2022-04-29 07:05:30|4267.99|4267.39|4268.49|4267.89|4268.61|4268.01|4267.49|4266.89|68
1651215940000|2022-04-29 07:05:40|4268.74|4268.14|4268.99|4268.39|4269.36|4268.76|4268.74|4268.14|58
1651215950000|2022-04-29 07:05:50|4269.11|4268.51|4268.74|4268.14|4269.61|4269.01|4268.74|4268.14|53
1651215960000|2022-04-29 07:06:00|4268.61|4268.01|4268.49|4267.89|4268.99|4268.39|4268.24|4267.64|52
1651215970000|2022-04-29 07:06:10|4268.74|4268.14|4268.24|4267.64|4268.99|4268.39|4268.24|4267.64|74
1651215980000|2022-04-29 07:06:20|4267.99|4267.39|4267.49|4266.89|4267.99|4267.39|4267.49|4266.89|59
1651215990000|2022-04-29 07:06:30|4267.36|4266.76|4267.74|4267.14|4267.74|4267.14|4267.11|4266.51|62
1651216000000|2022-04-29 07:06:40|4267.49|4266.89|4265.99|4265.39|4267.49|4266.89|4265.99|4265.39|156
1651216010000|2022-04-29 07:06:50|4265.86|4265.26|4264.74|4264.14|4265.86|4265.26|4263.99|4263.39|312
1651216020000|2022-04-29 07:07:00|4264.99|4264.39|4264.24|4263.64|4264.99|4264.39|4264.24|4263.64|131
1651216030000|2022-04-29 07:07:10|4263.99|4263.39|4264.24|4263.64|4264.24|4263.64|4263.99|4263.39|168
1651216040000|2022-04-29 07:07:20|4264.74|4264.14|4264.99|4264.39|4264.99|4264.39|4264.24|4263.64|95
1651216050000|2022-04-29 07:07:30|4265.24|4264.64|4264.49|4263.89|4265.49|4264.89|4264.49|4263.89|54
1651216060000|2022-04-29 07:07:40|4264.61|4264.01|4264.99|4264.39|4265.11|4264.51|4264.24|4263.64|68
1651216070000|2022-04-29 07:07:50|4264.86|4264.26|4264.74|4264.14|4265.11|4264.51|4264.74|4264.14|21
1651216080000|2022-04-29 07:08:00|4264.99|4264.39|4265.74|4265.14|4265.74|4265.14|4264.49|4263.89|200
1651216090000|2022-04-29 07:08:10|4265.99|4265.39|4266.36|4265.76|4266.74|4266.14|4265.86|4265.26|96
1651216100000|2022-04-29 07:08:20|4266.24|4265.64|4266.24|4265.64|4266.49|4265.89|4265.99|4265.39|35
1651216110000|2022-04-29 07:08:30|4266.49|4265.89|4266.24|4265.64|4266.86|4266.26|4266.24|4265.64|37
1651216120000|2022-04-29 07:08:40|4266.49|4265.89|4266.24|4265.64|4266.74|4266.14|4266.24|4265.64|36
1651216130000|2022-04-29 07:08:50|4266.36|4265.76|4266.24|4265.64|4266.74|4266.14|4265.99|4265.39|28
1651216140000|2022-04-29 07:09:00|4266.49|4265.89|4267.24|4266.64|4267.24|4266.64|4265.86|4265.26|48
1651216150000|2022-04-29 07:09:10|4267.61|4267.01|4267.86|4267.26|4267.99|4267.39|4267.49|4266.89|45
1651216160000|2022-04-29 07:09:20|4267.99|4267.39|4269.49|4268.89|4269.74|4269.14|4267.99|4267.39|78
1651216170000|2022-04-29 07:09:30|4269.24|4268.64|4269.11|4268.51|4269.74|4269.14|4268.74|4268.14|56
1651216180000|2022-04-29 07:09:40|4269.24|4268.64|4268.74|4268.14|4269.49|4268.89|4268.74|4268.14|47
1651216190000|2022-04-29 07:09:50|4268.86|4268.26|4269.49|4268.89|4269.74|4269.14|4268.86|4268.26|29
1651216200000|2022-04-29 07:10:00|4269.74|4269.14|4270.24|4269.64|4270.36|4269.76|4269.49|4268.89|61
1651216210000|2022-04-29 07:10:10|4269.99|4269.39|4269.24|4268.64|4270.24|4269.64|4269.11|4268.51|80
1651216220000|2022-04-29 07:10:20|4269.49|4268.89|4269.24|4268.64|4269.61|4269.01|4269.11|4268.51|37
1651216230000|2022-04-29 07:10:30|4269.11|4268.51|4269.24|4268.64|4269.74|4269.14|4268.99|4268.39|39
1651216240000|2022-04-29 07:10:40|4268.99|4268.39|4269.49|4268.89|4269.49|4268.89|4268.99|4268.39|25
1651216250000|2022-04-29 07:10:50|4269.36|4268.76|4268.24|4267.64|4269.36|4268.76|4268.24|4267.64|39
1651216260000|2022-04-29 07:11:00|4267.99|4267.39|4268.11|4267.51|4268.61|4268.01|4267.74|4267.14|25
1651216270000|2022-04-29 07:11:10|4267.74|4267.14|4268.24|4267.64|4268.36|4267.76|4267.74|4267.14|40
1651216280000|2022-04-29 07:11:20|4268.36|4267.76|4267.74|4267.14|4268.36|4267.76|4267.74|4267.14|27
1651216290000|2022-04-29 07:11:30|4267.99|4267.39|4268.24|4267.64|4268.36|4267.76|4267.74|4267.14|30
1651216300000|2022-04-29 07:11:40|4268.11|4267.51|4268.11|4267.51|4268.36|4267.76|4267.99|4267.39|17
1651216310000|2022-04-29 07:11:50|4268.24|4267.64|4269.24|4268.64|4269.74|4269.14|4268.24|4267.64|45
1651216320000|2022-04-29 07:12:00|4269.49|4268.89|4269.74|4269.14|4269.74|4269.14|4269.11|4268.51|28
1651216330000|2022-04-29 07:12:10|4269.61|4269.01|4269.24|4268.64|4269.74|4269.14|4268.86|4268.26|42
1651216340000|2022-04-29 07:12:20|4268.99|4268.39|4268.99|4268.39|4269.24|4268.64|4268.74|4268.14|33
1651216350000|2022-04-29 07:12:30|4268.74|4268.14|4268.99|4268.39|4269.49|4268.89|4268.74|4268.14|31
1651216360000|2022-04-29 07:12:40|4269.11|4268.51|4269.99|4269.39|4269.99|4269.39|4269.11|4268.51|19
1651216370000|2022-04-29 07:12:50|4269.86|4269.26|4270.49|4269.89|4270.49|4269.89|4269.86|4269.26|79
1651216380000|2022-04-29 07:13:00|4270.24|4269.64|4270.24|4269.64|4270.49|4269.89|4269.49|4268.89|79
1651216390000|2022-04-29 07:13:10|4270.11|4269.51|4269.24|4268.64|4270.11|4269.51|4269.24|4268.64|35
1651216400000|2022-04-29 07:13:20|4269.11|4268.51|4268.74|4268.14|4269.11|4268.51|4268.24|4267.64|44
1651216410000|2022-04-29 07:13:30|4268.86|4268.26|4268.86|4268.26|4269.49|4268.89|4268.74|4268.14|40
1651216420000|2022-04-29 07:13:40|4268.74|4268.14|4267.99|4267.39|4268.99|4268.39|4267.99|4267.39|57
1651216430000|2022-04-29 07:13:50|4267.86|4267.26|4265.99|4265.39|4267.99|4267.39|4265.74|4265.14|172
1651216440000|2022-04-29 07:14:00|4266.11|4265.51|4265.11|4264.51|4266.24|4265.64|4264.49|4263.89|172
1651216450000|2022-04-29 07:14:10|4265.24|4264.64|4265.99|4265.39|4266.24|4265.64|4265.24|4264.64|52
1651216460000|2022-04-29 07:14:20|4265.86|4265.26|4265.61|4265.01|4266.11|4265.51|4265.49|4264.89|57
1651216470000|2022-04-29 07:14:30|4265.49|4264.89|4265.36|4264.76|4265.99|4265.39|4265.24|4264.64|51
1651216480000|2022-04-29 07:14:40|4265.49|4264.89|4265.36|4264.76|4266.24|4265.64|4265.36|4264.76|82
1651216490000|2022-04-29 07:14:50|4265.49|4264.89|4265.24|4264.64|4265.61|4265.01|4264.99|4264.39|36
1651216500000|2022-04-29 07:15:00|4264.99|4264.39|4265.24|4264.64|4265.24|4264.64|4264.49|4263.89|59
1651216510000|2022-04-29 07:15:10|4265.49|4264.89|4266.61|4266.01|4266.61|4266.01|4265.49|4264.89|79
1651216520000|2022-04-29 07:15:20|4266.74|4266.14|4267.49|4266.89|4268.24|4267.64|4266.74|4266.14|167
1651216530000|2022-04-29 07:15:30|4267.74|4267.14|4268.49|4267.89|4268.49|4267.89|4267.74|4267.14|58
1651216540000|2022-04-29 07:15:40|4268.61|4268.01|4268.74|4268.14|4268.86|4268.26|4268.49|4267.89|12
1651216550000|2022-04-29 07:15:50|4268.61|4268.01|4268.74|4268.14|4268.74|4268.14|4268.24|4267.64|16
1651216560000|2022-04-29 07:16:00|4268.49|4267.89|4266.74|4266.14|4268.99|4268.39|4266.49|4265.89|98
1651216570000|2022-04-29 07:16:10|4266.49|4265.89|4265.86|4265.26|4266.49|4265.89|4265.86|4265.26|29
1651216580000|2022-04-29 07:16:20|4265.74|4265.14|4265.74|4265.14|4265.99|4265.39|4265.36|4264.76|27
1651216590000|2022-04-29 07:16:30|4266.11|4265.51|4266.36|4265.76|4266.49|4265.89|4265.74|4265.14|24
1651216600000|2022-04-29 07:16:40|4266.24|4265.64|4265.74|4265.14|4266.49|4265.89|4265.74|4265.14|24
1651216610000|2022-04-29 07:16:50|4265.61|4265.01|4265.86|4265.26|4266.24|4265.64|4265.49|4264.89|19
1651216620000|2022-04-29 07:17:00|4266.11|4265.51|4266.99|4266.39|4266.99|4266.39|4266.11|4265.51|94
1651216630000|2022-04-29 07:17:10|4267.24|4266.64|4266.99|4266.39|4267.24|4266.64|4266.36|4265.76|106
1651216640000|2022-04-29 07:17:20|4266.74|4266.14|4267.86|4267.26|4267.86|4267.26|4266.49|4265.89|32
1651216650000|2022-04-29 07:17:30|4267.74|4267.14|4267.74|4267.14|4267.74|4267.14|4267.49|4266.89|16
1651216660000|2022-04-29 07:17:40|4267.86|4267.26|4267.86|4267.26|4268.24|4267.64|4267.86|4267.26|53
1651216670000|2022-04-29 07:17:50|4267.99|4267.39|4267.74|4267.14|4268.24|4267.64|4267.74|4267.14|14
1651216680000|2022-04-29 07:18:00|4267.36|4266.76|4266.99|4266.39|4267.49|4266.89|4266.86|4266.26|36
1651216690000|2022-04-29 07:18:10|4266.74|4266.14|4266.61|4266.01|4266.99|4266.39|4266.49|4265.89|14
1651216700000|2022-04-29 07:18:20|4266.74|4266.14|4265.99|4265.39|4266.74|4266.14|4265.99|4265.39|14
1651216710000|2022-04-29 07:18:30|4265.49|4264.89|4266.49|4265.89|4266.61|4266.01|4265.49|4264.89|46
1651216720000|2022-04-29 07:18:40|4266.61|4266.01|4267.49|4266.89|4267.49|4266.89|4266.49|4265.89|13
1651216730000|2022-04-29 07:18:50|4267.74|4267.14|4268.24|4267.64|4268.24|4267.64|4267.49|4266.89|28
1651216740000|2022-04-29 07:19:00|4268.49|4267.89|4268.24|4267.64|4268.49|4267.89|4267.86|4267.26|62
1651216750000|2022-04-29 07:19:10|4268.11|4267.51|4268.11|4267.51|4268.24|4267.64|4267.99|4267.39|6
1651216760000|2022-04-29 07:19:20|4268.24|4267.64|4267.61|4267.01|4268.24|4267.64|4267.49|4266.89|11
1651216770000|2022-04-29 07:19:30|4267.74|4267.14|4267.49|4266.89|4267.74|4267.14|4267.49|4266.89|5
1651216780000|2022-04-29 07:19:40|4266.99|4266.39|4266.99|4266.39|4267.24|4266.64|4266.74|4266.14|31
1651216790000|2022-04-29 07:19:50|4266.74|4266.14|4266.74|4266.14|4266.99|4266.39|4266.49|4265.89|23
1651216800000|2022-04-29 07:20:00|4266.99|4266.39|4267.49|4266.89|4267.49|4266.89|4266.86|4266.26|46
1651216810000|2022-04-29 07:20:10|4267.74|4267.14|4268.11|4267.51|4268.49|4267.89|4267.74|4267.14|21
1651216820000|2022-04-29 07:20:20|4268.24|4267.64|4268.49|4267.89|4268.49|4267.89|4267.74|4267.14|35
1651216830000|2022-04-29 07:20:30|4268.36|4267.76|4269.49|4268.89|4269.49|4268.89|4268.36|4267.76|41
1651216840000|2022-04-29 07:20:40|4269.24|4268.64|4268.99|4268.39|4269.24|4268.64|4268.86|4268.26|27
1651216850000|2022-04-29 07:20:50|4268.74|4268.14|4268.49|4267.89|4268.86|4268.26|4268.49|4267.89|10
1651216860000|2022-04-29 07:21:00|4268.61|4268.01|4267.86|4267.26|4268.61|4268.01|4267.86|4267.26|37
1651216870000|2022-04-29 07:21:10|4267.99|4267.39|4267.99|4267.39|4268.24|4267.64|4267.74|4267.14|24
1651216880000|2022-04-29 07:21:20|4268.11|4267.51|4268.11|4267.51|4268.24|4267.64|4268.11|4267.51|5
1651216890000|2022-04-29 07:21:30|4268.24|4267.64|4267.86|4267.26|4268.24|4267.64|4267.74|4267.14|11
1651216900000|2022-04-29 07:21:40|4267.99|4267.39|4269.11|4268.51|4269.24|4268.64|4267.99|4267.39|23
1651216910000|2022-04-29 07:21:50|4269.24|4268.64|4268.99|4268.39|4269.24|4268.64|4268.99|4268.39|7
1651216920000|2022-04-29 07:22:00|4268.86|4268.26|4269.24|4268.64|4269.36|4268.76|4268.86|4268.26|20
1651216930000|2022-04-29 07:22:10|4269.36|4268.76|4269.99|4269.39|4270.36|4269.76|4269.24|4268.64|56
1651216940000|2022-04-29 07:22:20|4270.11|4269.51|4270.49|4269.89|4270.74|4270.14|4270.11|4269.51|64
1651216950000|2022-04-29 07:22:30|4270.36|4269.76|4270.49|4269.89|4270.49|4269.89|4269.99|4269.39|46
1651216960000|2022-04-29 07:22:40|4270.36|4269.76|4270.61|4270.01|4270.99|4270.39|4270.36|4269.76|42
1651216970000|2022-04-29 07:22:50|4270.74|4270.14|4270.49|4269.89|4270.86|4270.26|4270.36|4269.76|16
1651216980000|2022-04-29 07:23:00|4270.24|4269.64|4271.49|4270.89|4271.74|4271.14|4269.99|4269.39|107
1651216990000|2022-04-29 07:23:10|4271.24|4270.64|4270.99|4270.39|4271.49|4270.89|4270.49|4269.89|61
1651217000000|2022-04-29 07:23:20|4270.86|4270.26|4270.99|4270.39|4270.99|4270.39|4270.24|4269.64|20
1651217010000|2022-04-29 07:23:30|4270.86|4270.26|4271.74|4271.14|4271.86|4271.26|4270.36|4269.76|37
1651217020000|2022-04-29 07:23:40|4271.61|4271.01|4270.99|4270.39|4271.99|4271.39|4270.86|4270.26|55
1651217030000|2022-04-29 07:23:50|4271.11|4270.51|4270.99|4270.39|4271.49|4270.89|4270.99|4270.39|21
1651217040000|2022-04-29 07:24:00|4270.86|4270.26|4270.36|4269.76|4271.24|4270.64|4270.24|4269.64|55
1651217050000|2022-04-29 07:24:10|4270.24|4269.64|4269.74|4269.14|4270.36|4269.76|4269.74|4269.14|39
1651217060000|2022-04-29 07:24:20|4269.61|4269.01|4270.11|4269.51|4270.24|4269.64|4269.61|4269.01|41
1651217070000|2022-04-29 07:24:30|4270.36|4269.76|4270.36|4269.76|4270.74|4270.14|4269.99|4269.39|39
1651217080000|2022-04-29 07:24:40|4270.24|4269.64|4269.99|4269.39|4270.36|4269.76|4269.86|4269.26|8
1651217090000|2022-04-29 07:24:50|4269.86|4269.26|4269.24|4268.64|4270.36|4269.76|4269.24|4268.64|53
1651217100000|2022-04-29 07:25:00|4268.61|4268.01|4267.74|4267.14|4268.99|4268.39|4267.74|4267.14|55
1651217110000|2022-04-29 07:25:10|4267.99|4267.39|4268.24|4267.64|4268.24|4267.64|4267.86|4267.26|39
1651217120000|2022-04-29 07:25:20|4268.11|4267.51|4266.99|4266.39|4268.11|4267.51|4266.74|4266.14|36
1651217130000|2022-04-29 07:25:30|4267.24|4266.64|4267.99|4267.39|4267.99|4267.39|4266.99|4266.39|36
1651217140000|2022-04-29 07:25:40|4268.24|4267.64|4268.86|4268.26|4268.86|4268.26|4267.99|4267.39|52
1651217150000|2022-04-29 07:25:50|4268.99|4268.39|4268.99|4268.39|4269.49|4268.89|4268.74|4268.14|46
1651217160000|2022-04-29 07:26:00|4268.86|4268.26|4268.99|4268.39|4269.24|4268.64|4268.86|4268.26|15
1651217170000|2022-04-29 07:26:10|4268.86|4268.26|4269.49|4268.89|4269.49|4268.89|4268.74|4268.14|13
1651217180000|2022-04-29 07:26:20|4269.99|4269.39|4270.74|4270.14|4270.99|4270.39|4269.99|4269.39|53
1651217190000|2022-04-29 07:26:30|4270.86|4270.26|4270.99|4270.39|4270.99|4270.39|4270.36|4269.76|26
1651217200000|2022-04-29 07:26:40|4270.86|4270.26|4271.11|4270.51|4271.24|4270.64|4270.74|4270.14|35
1651217210000|2022-04-29 07:26:50|4270.99|4270.39|4271.24|4270.64|4271.49|4270.89|4270.86|4270.26|24
1651217220000|2022-04-29 07:27:00|4271.49|4270.89|4271.99|4271.39|4271.99|4271.39|4271.49|4270.89|63
1651217230000|2022-04-29 07:27:10|4271.86|4271.26|4270.11|4269.51|4271.99|4271.39|4270.11|4269.51|97
1651217240000|2022-04-29 07:27:20|4269.99|4269.39|4269.86|4269.26|4270.49|4269.89|4269.74|4269.14|37
1651217250000|2022-04-29 07:27:30|4269.99|4269.39|4269.24|4268.64|4269.99|4269.39|4269.24|4268.64|27
1651217260000|2022-04-29 07:27:40|4269.36|4268.76|4268.99|4268.39|4269.36|4268.76|4268.74|4268.14|30
1651217270000|2022-04-29 07:27:50|4268.86|4268.26|4267.99|4267.39|4268.99|4268.39|4267.99|4267.39|41
1651217280000|2022-04-29 07:28:00|4267.86|4267.26|4267.61|4267.01|4268.11|4267.51|4267.61|4267.01|44
1651217290000|2022-04-29 07:28:10|4267.74|4267.14|4268.61|4268.01|4268.74|4268.14|4267.74|4267.14|23
1651217300000|2022-04-29 07:28:20|4268.74|4268.14|4267.24|4266.64|4268.99|4268.39|4267.24|4266.64|32
1651217310000|2022-04-29 07:28:30|4267.36|4266.76|4267.36|4266.76|4267.49|4266.89|4266.74|4266.14|44
1651217320000|2022-04-29 07:28:40|4267.24|4266.64|4266.49|4265.89|4267.61|4267.01|4266.24|4265.64|91
1651217330000|2022-04-29 07:28:50|4266.36|4265.76|4266.11|4265.51|4266.36|4265.76|4265.74|4265.14|151
1651217340000|2022-04-29 07:29:00|4266.24|4265.64|4267.24|4266.64|4267.24|4266.64|4266.24|4265.64|92
1651217350000|2022-04-29 07:29:10|4266.99|4266.39|4268.11|4267.51|4268.49|4267.89|4266.99|4266.39|116
1651217360000|2022-04-29 07:29:20|4267.99|4267.39|4267.99|4267.39|4268.74|4268.14|4267.86|4267.26|37
1651217370000|2022-04-29 07:29:30|4267.86|4267.26|4268.49|4267.89|4268.74|4268.14|4267.86|4267.26|29
1651217380000|2022-04-29 07:29:40|4268.36|4267.76|4269.74|4269.14|4269.74|4269.14|4268.36|4267.76|28
1651217390000|2022-04-29 07:29:50|4269.86|4269.26|4269.86|4269.26|4270.61|4270.01|4269.74|4269.14|43
1651217400000|2022-04-29 07:30:00|4269.74|4269.14|4270.24|4269.64|4270.36|4269.76|4269.49|4268.89|38
1651217410000|2022-04-29 07:30:10|4270.11|4269.51|4271.74|4271.14|4271.86|4271.26|4270.11|4269.51|103
1651217420000|2022-04-29 07:30:20|4271.61|4271.01|4271.61|4271.01|4271.61|4271.01|4270.99|4270.39|90
1651217430000|2022-04-29 07:30:30|4271.74|4271.14|4271.99|4271.39|4272.24|4271.64|4271.49|4270.89|68
1651217440000|2022-04-29 07:30:40|4271.74|4271.14|4271.74|4271.14|4272.11|4271.51|4270.99|4270.39|89
1651217450000|2022-04-29 07:30:50|4271.61|4271.01|4271.86|4271.26|4271.86|4271.26|4271.49|4270.89|14
1651217460000|2022-04-29 07:31:00|4271.74|4271.14|4271.36|4270.76|4271.74|4271.14|4270.49|4269.89|57
1651217470000|2022-04-29 07:31:10|4269.99|4269.39|4270.74|4270.14|4270.74|4270.14|4269.74|4269.14|396
1651217480000|2022-04-29 07:31:20|4270.99|4270.39|4270.86|4270.26|4270.99|4270.39|4270.74|4270.14|54
1651217490000|2022-04-29 07:31:30|4270.99|4270.39|4271.49|4270.89|4271.49|4270.89|4270.74|4270.14|25
1651217500000|2022-04-29 07:31:40|4271.61|4271.01|4272.24|4271.64|4272.24|4271.64|4271.61|4271.01|14
1651217510000|2022-04-29 07:31:50|4272.11|4271.51|4273.36|4272.76|4273.49|4272.89|4271.99|4271.39|118
1651217520000|2022-04-29 07:32:00|4273.49|4272.89|4273.24|4272.64|4273.99|4273.39|4273.11|4272.51|101
1651217530000|2022-04-29 07:32:10|4273.49|4272.89|4272.49|4271.89|4273.74|4273.14|4272.49|4271.89|38
1651217540000|2022-04-29 07:32:20|4272.36|4271.76|4272.36|4271.76|4272.49|4271.89|4271.99|4271.39|39
1651217550000|2022-04-29 07:32:30|4272.49|4271.89|4271.99|4271.39|4272.49|4271.89|4271.99|4271.39|17
1651217560000|2022-04-29 07:32:40|4272.24|4271.64|4272.74|4272.14|4273.24|4272.64|4272.24|4271.64|31
1651217570000|2022-04-29 07:32:50|4272.36|4271.76|4272.11|4271.51|4272.49|4271.89|4272.11|4271.51|24
1651217580000|2022-04-29 07:33:00|4272.24|4271.64|4271.74|4271.14|4272.24|4271.64|4271.74|4271.14|21
1651217590000|2022-04-29 07:33:10|4272.24|4271.64|4273.74|4273.14|4273.86|4273.26|4272.24|4271.64|49
1651217600000|2022-04-29 07:33:20|4273.61|4273.01|4272.99|4272.39|4273.99|4273.39|4272.99|4272.39|52
1651217610000|2022-04-29 07:33:30|4272.74|4272.14|4272.74|4272.14|4272.86|4272.26|4272.61|4272.01|14
1651217620000|2022-04-29 07:33:40|4272.86|4272.26|4272.49|4271.89|4272.86|4272.26|4272.36|4271.76|27
1651217630000|2022-04-29 07:33:50|4272.24|4271.64|4271.49|4270.89|4272.24|4271.64|4271.49|4270.89|25
1651217640000|2022-04-29 07:34:00|4271.24|4270.64|4271.36|4270.76|4271.49|4270.89|4270.74|4270.14|43
1651217650000|2022-04-29 07:34:10|4271.24|4270.64|4272.24|4271.64|4272.24|4271.64|4271.24|4270.64|34
1651217660000|2022-04-29 07:34:20|4272.36|4271.76|4272.24|4271.64|4272.36|4271.76|4271.99|4271.39|25
1651217670000|2022-04-29 07:34:30|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.61|4271.01|108
1651217680000|2022-04-29 07:34:40|4271.86|4271.26|4272.86|4272.26|4272.99|4272.39|4271.74|4271.14|277
1651217690000|2022-04-29 07:34:50|4272.74|4272.14|4272.49|4271.89|4272.99|4272.39|4272.49|4271.89|9
1651217700000|2022-04-29 07:35:00|4272.36|4271.76|4273.61|4273.01|4273.61|4273.01|4272.36|4271.76|173
1651217710000|2022-04-29 07:35:10|4273.74|4273.14|4273.49|4272.89|4273.74|4273.14|4273.11|4272.51|25
1651217720000|2022-04-29 07:35:20|4273.61|4273.01|4273.49|4272.89|4273.74|4273.14|4273.49|4272.89|22
1651217730000|2022-04-29 07:35:30|4273.36|4272.76|4273.24|4272.64|4273.49|4272.89|4272.99|4272.39|85
1651217740000|2022-04-29 07:35:40|4273.36|4272.76|4273.49|4272.89|4273.99|4273.39|4273.36|4272.76|44
1651217750000|2022-04-29 07:35:50|4273.61|4273.01|4273.36|4272.76|4273.61|4273.01|4273.24|4272.64|15
1651217760000|2022-04-29 07:36:00|4273.49|4272.89|4274.11|4273.51|4274.49|4273.89|4273.24|4272.64|50
1651217770000|2022-04-29 07:36:10|4274.24|4273.64|4273.49|4272.89|4274.24|4273.64|4273.36|4272.76|42
1651217780000|2022-04-29 07:36:20|4273.61|4273.01|4273.36|4272.76|4273.61|4273.01|4273.24|4272.64|20
1651217790000|2022-04-29 07:36:30|4273.49|4272.89|4273.99|4273.39|4273.99|4273.39|4273.49|4272.89|5
1651217800000|2022-04-29 07:36:40|4273.74|4273.14|4273.86|4273.26|4273.99|4273.39|4273.61|4273.01|45
1651217810000|2022-04-29 07:36:50|4274.36|4273.76|4274.36|4273.76|4274.74|4274.14|4274.24|4273.64|55
1651217820000|2022-04-29 07:37:00|4274.49|4273.89|4275.74|4275.14|4276.24|4275.64|4274.24|4273.64|185
1651217830000|2022-04-29 07:37:10|4275.61|4275.01|4275.61|4275.01|4275.74|4275.14|4274.99|4274.39|75
1651217840000|2022-04-29 07:37:20|4275.49|4274.89|4275.61|4275.01|4275.74|4275.14|4274.99|4274.39|59
1651217850000|2022-04-29 07:37:30|4275.49|4274.89|4275.49|4274.89|4275.74|4275.14|4275.24|4274.64|79
1651217860000|2022-04-29 07:37:40|4275.61|4275.01|4275.99|4275.39|4275.99|4275.39|4275.49|4274.89|26
1651217870000|2022-04-29 07:37:50|4276.24|4275.64|4276.49|4275.89|4277.24|4276.64|4276.24|4275.64|96
1651217880000|2022-04-29 07:38:00|4276.36|4275.76|4276.74|4276.14|4277.24|4276.64|4276.36|4275.76|42
1651217890000|2022-04-29 07:38:10|4276.49|4275.89|4276.86|4276.26|4276.99|4276.39|4276.49|4275.89|36
1651217900000|2022-04-29 07:38:20|4276.74|4276.14|4275.86|4275.26|4276.99|4276.39|4275.74|4275.14|52
1651217910000|2022-04-29 07:38:30|4275.74|4275.14|4275.74|4275.14|4275.99|4275.39|4275.49|4274.89|66
1651217920000|2022-04-29 07:38:40|4275.49|4274.89|4275.24|4274.64|4275.74|4275.14|4274.99|4274.39|56
1651217930000|2022-04-29 07:38:50|4275.36|4274.76|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|20
1651217940000|2022-04-29 07:39:00|4275.49|4274.89|4274.99|4274.39|4275.49|4274.89|4274.86|4274.26|12
1651217950000|2022-04-29 07:39:10|4274.86|4274.26|4275.24|4274.64|4275.24|4274.64|4274.24|4273.64|159
1651217960000|2022-04-29 07:39:20|4275.36|4274.76|4275.74|4275.14|4275.74|4275.14|4274.99|4274.39|51
1651217970000|2022-04-29 07:39:30|4275.99|4275.39|4276.74|4276.14|4276.74|4276.14|4275.99|4275.39|69
1651217980000|2022-04-29 07:39:40|4276.61|4276.01|4275.49|4274.89|4276.74|4276.14|4275.49|4274.89|253
1651217990000|2022-04-29 07:39:50|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|31
1651218000000|2022-04-29 07:40:00|4275.36|4274.76|4276.24|4275.64|4276.24|4275.64|4275.24|4274.64|54
1651218010000|2022-04-29 07:40:10|4276.36|4275.76|4276.24|4275.64|4276.49|4275.89|4275.61|4275.01|54
1651218020000|2022-04-29 07:40:20|4275.86|4275.26|4274.99|4274.39|4275.86|4275.26|4274.99|4274.39|28
1651218030000|2022-04-29 07:40:30|4275.11|4274.51|4273.74|4273.14|4275.24|4274.64|4273.74|4273.14|36
1651218040000|2022-04-29 07:40:40|4273.49|4272.89|4273.24|4272.64|4273.74|4273.14|4272.99|4272.39|53
1651218050000|2022-04-29 07:40:50|4273.36|4272.76|4273.49|4272.89|4273.49|4272.89|4272.74|4272.14|43
1651218060000|2022-04-29 07:41:00|4273.36|4272.76|4273.49|4272.89|4273.74|4273.14|4273.11|4272.51|51
1651218070000|2022-04-29 07:41:10|4273.36|4272.76|4272.36|4271.76|4273.74|4273.14|4272.36|4271.76|23
1651218080000|2022-04-29 07:41:20|4272.49|4271.89|4271.74|4271.14|4272.49|4271.89|4271.74|4271.14|65
1651218090000|2022-04-29 07:41:30|4271.61|4271.01|4271.99|4271.39|4271.99|4271.39|4271.49|4270.89|36
1651218100000|2022-04-29 07:41:40|4272.11|4271.51|4272.24|4271.64|4273.49|4272.89|4272.11|4271.51|95
1651218110000|2022-04-29 07:41:50|4271.99|4271.39|4272.24|4271.64|4272.49|4271.89|4271.74|4271.14|37
1651218120000|2022-04-29 07:42:00|4272.49|4271.89|4274.74|4274.14|4274.99|4274.39|4272.49|4271.89|139
1651218130000|2022-04-29 07:42:10|4274.61|4274.01|4275.74|4275.14|4275.74|4275.14|4274.61|4274.01|39
1651218140000|2022-04-29 07:42:20|4275.36|4274.76|4273.99|4273.39|4275.36|4274.76|4273.49|4272.89|104
1651218150000|2022-04-29 07:42:30|4273.86|4273.26|4273.74|4273.14|4273.99|4273.39|4273.24|4272.64|32
1651218160000|2022-04-29 07:42:40|4273.61|4273.01|4273.24|4272.64|4274.11|4273.51|4272.99|4272.39|25
1651218170000|2022-04-29 07:42:50|4273.36|4272.76|4273.99|4273.39|4273.99|4273.39|4273.36|4272.76|23
1651218180000|2022-04-29 07:43:00|4273.86|4273.26|4273.49|4272.89|4273.99|4273.39|4273.24|4272.64|50
1651218190000|2022-04-29 07:43:10|4273.36|4272.76|4273.11|4272.51|4273.36|4272.76|4272.99|4272.39|58
1651218200000|2022-04-29 07:43:20|4272.99|4272.39|4272.49|4271.89|4273.24|4272.64|4272.49|4271.89|29
1651218210000|2022-04-29 07:43:30|4272.36|4271.76|4271.74|4271.14|4272.36|4271.76|4271.61|4271.01|53
1651218220000|2022-04-29 07:43:40|4271.99|4271.39|4273.24|4272.64|4273.24|4272.64|4271.99|4271.39|39
1651218230000|2022-04-29 07:43:50|4273.49|4272.89|4273.24|4272.64|4273.86|4273.26|4273.11|4272.51|55
1651218240000|2022-04-29 07:44:00|4272.99|4272.39|4274.24|4273.64|4274.24|4273.64|4272.99|4272.39|23
1651218250000|2022-04-29 07:44:10|4274.11|4273.51|4274.86|4274.26|4274.99|4274.39|4274.11|4273.51|55
1651218260000|2022-04-29 07:44:20|4274.99|4274.39|4273.74|4273.14|4274.99|4274.39|4273.49|4272.89|18
1651218270000|2022-04-29 07:44:30|4273.86|4273.26|4274.11|4273.51|4274.24|4273.64|4273.86|4273.26|17
1651218280000|2022-04-29 07:44:40|4274.49|4273.89|4274.36|4273.76|4274.99|4274.39|4273.99|4273.39|33
1651218290000|2022-04-29 07:44:50|4274.49|4273.89|4273.99|4273.39|4274.49|4273.89|4273.99|4273.39|9
1651218300000|2022-04-29 07:45:00|4274.11|4273.51|4274.36|4273.76|4274.49|4273.89|4273.74|4273.14|23
1651218310000|2022-04-29 07:45:10|4274.11|4273.51|4273.86|4273.26|4274.11|4273.51|4273.49|4272.89|16
1651218320000|2022-04-29 07:45:20|4273.74|4273.14|4273.99|4273.39|4273.99|4273.39|4273.74|4273.14|6
1651218330000|2022-04-29 07:45:30|4274.11|4273.51|4273.24|4272.64|4274.11|4273.51|4273.24|4272.64|21
1651218340000|2022-04-29 07:45:40|4272.99|4272.39|4273.36|4272.76|4273.49|4272.89|4272.99|4272.39|41
1651218350000|2022-04-29 07:45:50|4273.49|4272.89|4273.24|4272.64|4273.99|4273.39|4273.24|4272.64|39
1651218360000|2022-04-29 07:46:00|4273.36|4272.76|4272.74|4272.14|4273.36|4272.76|4272.74|4272.14|40
1651218370000|2022-04-29 07:46:10|4272.49|4271.89|4272.74|4272.14|4272.74|4272.14|4271.99|4271.39|44
1651218380000|2022-04-29 07:46:20|4272.61|4272.01|4272.49|4271.89|4272.99|4272.39|4272.49|4271.89|8
1651218390000|2022-04-29 07:46:30|4272.24|4271.64|4272.99|4272.39|4273.24|4272.64|4271.74|4271.14|98
1651218400000|2022-04-29 07:46:40|4272.74|4272.14|4273.24|4272.64|4273.49|4272.89|4272.74|4272.14|31
1651218410000|2022-04-29 07:46:50|4273.11|4272.51|4272.99|4272.39|4273.24|4272.64|4272.74|4272.14|5
1651218420000|2022-04-29 07:47:00|4272.74|4272.14|4272.74|4272.14|4273.11|4272.51|4272.49|4271.89|47
1651218430000|2022-04-29 07:47:10|4272.49|4271.89|4273.86|4273.26|4273.86|4273.26|4272.49|4271.89|40
1651218440000|2022-04-29 07:47:20|4273.99|4273.39|4273.24|4272.64|4273.99|4273.39|4273.24|4272.64|22
1651218450000|2022-04-29 07:47:30|4273.11|4272.51|4272.86|4272.26|4273.24|4272.64|4272.74|4272.14|9
1651218460000|2022-04-29 07:47:40|4272.74|4272.14|4272.74|4272.14|4272.86|4272.26|4272.49|4271.89|12
1651218470000|2022-04-29 07:47:50|4272.86|4272.26|4273.99|4273.39|4273.99|4273.39|4272.86|4272.26|25
1651218480000|2022-04-29 07:48:00|4274.61|4274.01|4275.49|4274.89|4275.74|4275.14|4274.61|4274.01|81
1651218490000|2022-04-29 07:48:10|4275.61|4275.01|4276.24|4275.64|4276.24|4275.64|4275.49|4274.89|23
1651218500000|2022-04-29 07:48:20|4276.49|4275.89|4276.86|4276.26|4277.24|4276.64|4276.49|4275.89|100
1651218510000|2022-04-29 07:48:30|4276.99|4276.39|4274.99|4274.39|4276.99|4276.39|4274.99|4274.39|54
1651218520000|2022-04-29 07:48:40|4274.86|4274.26|4274.49|4273.89|4274.99|4274.39|4274.24|4273.64|58
1651218530000|2022-04-29 07:48:50|4274.61|4274.01|4273.99|4273.39|4274.74|4274.14|4273.99|4273.39|50
1651218540000|2022-04-29 07:49:00|4274.11|4273.51|4273.99|4273.39|4274.49|4273.89|4273.99|4273.39|53
1651218550000|2022-04-29 07:49:10|4274.61|4274.01|4274.49|4273.89|4274.61|4274.01|4274.24|4273.64|77
1651218560000|2022-04-29 07:49:20|4274.74|4274.14|4274.61|4274.01|4274.74|4274.14|4274.24|4273.64|24
1651218570000|2022-04-29 07:49:30|4274.49|4273.89|4275.24|4274.64|4275.24|4274.64|4274.49|4273.89|23
1651218580000|2022-04-29 07:49:40|4275.11|4274.51|4275.74|4275.14|4275.74|4275.14|4275.11|4274.51|25
1651218590000|2022-04-29 07:49:50|4276.24|4275.64|4276.24|4275.64|4276.24|4275.64|4275.99|4275.39|32
1651218600000|2022-04-29 07:50:00|4276.74|4276.14|4277.61|4277.01|4277.61|4277.01|4276.74|4276.14|56
1651218610000|2022-04-29 07:50:10|4277.74|4277.14|4277.99|4277.39|4278.24|4277.64|4277.49|4276.89|93
1651218620000|2022-04-29 07:50:20|4277.86|4277.26|4278.74|4278.14|4278.99|4278.39|4277.61|4277.01|104
1651218630000|2022-04-29 07:50:30|4278.99|4278.39|4279.24|4278.64|4279.24|4278.64|4278.74|4278.14|55
1651218640000|2022-04-29 07:50:40|4278.99|4278.39|4277.49|4276.89|4278.99|4278.39|4276.49|4275.89|161
1651218650000|2022-04-29 07:50:50|4277.24|4276.64|4275.49|4274.89|4277.24|4276.64|4275.49|4274.89|208
1651218660000|2022-04-29 07:51:00|4275.36|4274.76|4275.49|4274.89|4275.49|4274.89|4275.11|4274.51|95
1651218670000|2022-04-29 07:51:10|4275.74|4275.14|4274.99|4274.39|4275.99|4275.39|4274.99|4274.39|50
1651218680000|2022-04-29 07:51:20|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.86|4274.26|62
1651218690000|2022-04-29 07:51:30|4275.11|4274.51|4274.24|4273.64|4275.24|4274.64|4274.24|4273.64|22
1651218700000|2022-04-29 07:51:40|4274.11|4273.51|4274.24|4273.64|4274.24|4273.64|4273.74|4273.14|125
1651218710000|2022-04-29 07:51:50|4274.11|4273.51|4273.99|4273.39|4274.24|4273.64|4273.74|4273.14|19
1651218720000|2022-04-29 07:52:00|4274.11|4273.51|4273.74|4273.14|4274.24|4273.64|4273.24|4272.64|46
1651218730000|2022-04-29 07:52:10|4273.49|4272.89|4272.99|4272.39|4273.49|4272.89|4272.74|4272.14|84
1651218740000|2022-04-29 07:52:20|4273.61|4273.01|4274.11|4273.51|4274.11|4273.51|4273.61|4273.01|31
1651218750000|2022-04-29 07:52:30|4273.99|4273.39|4273.61|4273.01|4274.11|4273.51|4272.99|4272.39|28
1651218760000|2022-04-29 07:52:40|4273.74|4273.14|4273.99|4273.39|4274.24|4273.64|4273.49|4272.89|21
1651218770000|2022-04-29 07:52:50|4273.74|4273.14|4272.99|4272.39|4273.74|4273.14|4272.99|4272.39|7
1651218780000|2022-04-29 07:53:00|4272.86|4272.26|4272.61|4272.01|4272.86|4272.26|4271.74|4271.14|96
1651218790000|2022-04-29 07:53:10|4272.49|4271.89|4272.86|4272.26|4273.11|4272.51|4272.24|4271.64|43
1651218800000|2022-04-29 07:53:20|4272.74|4272.14|4272.86|4272.26|4272.99|4272.39|4272.49|4271.89|45
1651218810000|2022-04-29 07:53:30|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|4272.61|4272.01|21
1651218820000|2022-04-29 07:53:40|4273.11|4272.51|4273.61|4273.01|4273.74|4273.14|4272.99|4272.39|45
1651218830000|2022-04-29 07:53:50|4273.49|4272.89|4274.99|4274.39|4274.99|4274.39|4273.49|4272.89|34
1651218840000|2022-04-29 07:54:00|4274.86|4274.26|4274.74|4274.14|4275.24|4274.64|4274.49|4273.89|38
1651218850000|2022-04-29 07:54:10|4274.86|4274.26|4275.74|4275.14|4276.11|4275.51|4274.86|4274.26|50
1651218860000|2022-04-29 07:54:20|4275.86|4275.26|4276.24|4275.64|4276.24|4275.64|4275.74|4275.14|29
1651218870000|2022-04-29 07:54:30|4276.11|4275.51|4276.11|4275.51|4276.36|4275.76|4275.99|4275.39|15
1651218880000|2022-04-29 07:54:40|4275.99|4275.39|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|12
1651218890000|2022-04-29 07:54:50|4275.61|4275.01|4275.49|4274.89|4275.61|4275.01|4275.49|4274.89|11
1651218900000|2022-04-29 07:55:00|4275.61|4275.01|4275.49|4274.89|4275.61|4275.01|4275.24|4274.64|6
1651218910000|2022-04-29 07:55:10|4275.61|4275.01|4275.61|4275.01|4275.99|4275.39|4275.49|4274.89|17
1651218920000|2022-04-29 07:55:20|4275.49|4274.89|4275.49|4274.89|4275.61|4275.01|4275.49|4274.89|10
1651218930000|2022-04-29 07:55:30|4275.24|4274.64|4275.24|4274.64|4275.86|4275.26|4275.24|4274.64|79
1651218940000|2022-04-29 07:55:40|4275.11|4274.51|4275.49|4274.89|4275.49|4274.89|4274.99|4274.39|18
1651218950000|2022-04-29 07:55:50|4275.61|4275.01|4275.86|4275.26|4275.99|4275.39|4275.49|4274.89|22
1651218960000|2022-04-29 07:56:00|4275.74|4275.14|4275.99|4275.39|4276.24|4275.64|4275.74|4275.14|20
1651218970000|2022-04-29 07:56:10|4275.86|4275.26|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|17
1651218980000|2022-04-29 07:56:20|4275.36|4274.76|4274.99|4274.39|4275.36|4274.76|4274.74|4274.14|33
1651218990000|2022-04-29 07:56:30|4274.74|4274.14|4274.61|4274.01|4274.74|4274.14|4274.36|4273.76|25
1651219000000|2022-04-29 07:56:40|4274.49|4273.89|4274.24|4273.64|4274.61|4274.01|4274.11|4273.51|13
1651219010000|2022-04-29 07:56:50|4274.11|4273.51|4273.99|4273.39|4274.11|4273.51|4273.99|4273.39|6
1651219020000|2022-04-29 07:57:00|4274.11|4273.51|4272.61|4272.01|4274.24|4273.64|4272.61|4272.01|63
1651219030000|2022-04-29 07:57:10|4272.74|4272.14|4272.74|4272.14|4272.74|4272.14|4272.11|4271.51|47
1651219040000|2022-04-29 07:57:20|4272.61|4272.01|4272.61|4272.01|4272.86|4272.26|4272.49|4271.89|39
1651219050000|2022-04-29 07:57:30|4272.74|4272.14|4272.61|4272.01|4272.86|4272.26|4272.49|4271.89|13
1651219060000|2022-04-29 07:57:40|4272.36|4271.76|4271.86|4271.26|4272.36|4271.76|4271.74|4271.14|49
1651219070000|2022-04-29 07:57:50|4271.74|4271.14|4271.99|4271.39|4271.99|4271.39|4271.49|4270.89|66
1651219080000|2022-04-29 07:58:00|4271.86|4271.26|4273.24|4272.64|4273.36|4272.76|4271.74|4271.14|49
1651219090000|2022-04-29 07:58:10|4272.61|4272.01|4272.24|4271.64|4272.61|4272.01|4271.99|4271.39|27
1651219100000|2022-04-29 07:58:20|4271.99|4271.39|4272.36|4271.76|4272.86|4272.26|4271.99|4271.39|26
1651219110000|2022-04-29 07:58:30|4272.24|4271.64|4272.24|4271.64|4272.74|4272.14|4272.11|4271.51|31
1651219120000|2022-04-29 07:58:40|4272.11|4271.51|4271.99|4271.39|4272.49|4271.89|4271.99|4271.39|37
1651219130000|2022-04-29 07:58:50|4272.11|4271.51|4271.99|4271.39|4272.24|4271.64|4271.99|4271.39|13
1651219140000|2022-04-29 07:59:00|4272.24|4271.64|4272.49|4271.89|4272.49|4271.89|4272.11|4271.51|51
1651219150000|2022-04-29 07:59:10|4272.36|4271.76|4272.24|4271.64|4272.49|4271.89|4271.99|4271.39|26
1651219160000|2022-04-29 07:59:20|4272.11|4271.51|4272.99|4272.39|4272.99|4272.39|4272.11|4271.51|26
1651219170000|2022-04-29 07:59:30|4273.11|4272.51|4273.24|4272.64|4273.24|4272.64|4272.99|4272.39|21
1651219180000|2022-04-29 07:59:40|4273.11|4272.51|4272.99|4272.39|4273.36|4272.76|4272.74|4272.14|32
1651219190000|2022-04-29 07:59:50|4272.86|4272.26|4273.24|4272.64|4273.24|4272.64|4272.86|4272.26|31
1651219200000|2022-04-29 08:00:00|4273.49|4272.89|4273.74|4273.14|4274.24|4273.64|4272.49|4271.89|296
1651219210000|2022-04-29 08:00:10|4273.24|4272.64|4273.86|4273.26|4273.99|4273.39|4273.24|4272.64|136
1651219220000|2022-04-29 08:00:20|4273.99|4273.39|4273.24|4272.64|4274.49|4273.89|4273.11|4272.51|175
1651219230000|2022-04-29 08:00:30|4273.11|4272.51|4272.99|4272.39|4273.36|4272.76|4272.49|4271.89|87
1651219240000|2022-04-29 08:00:40|4272.74|4272.14|4272.49|4271.89|4272.74|4272.14|4272.24|4271.64|72
1651219250000|2022-04-29 08:00:50|4272.24|4271.64|4271.74|4271.14|4272.24|4271.64|4271.74|4271.14|55
1651219260000|2022-04-29 08:01:00|4271.61|4271.01|4272.74|4272.14|4272.74|4272.14|4271.24|4270.64|141
1651219270000|2022-04-29 08:01:10|4272.99|4272.39|4273.24|4272.64|4273.24|4272.64|4272.61|4272.01|79
1651219280000|2022-04-29 08:01:20|4273.11|4272.51|4274.24|4273.64|4274.49|4273.89|4273.11|4272.51|119
1651219290000|2022-04-29 08:01:30|4274.11|4273.51|4273.49|4272.89|4274.24|4273.64|4273.49|4272.89|64
1651219300000|2022-04-29 08:01:40|4273.24|4272.64|4273.49|4272.89|4273.49|4272.89|4272.74|4272.14|84
1651219310000|2022-04-29 08:01:50|4273.74|4273.14|4273.11|4272.51|4273.74|4273.14|4271.86|4271.26|106
1651219320000|2022-04-29 08:02:00|4272.99|4272.39|4271.74|4271.14|4272.99|4272.39|4271.74|4271.14|54
1651219330000|2022-04-29 08:02:10|4271.24|4270.64|4272.74|4272.14|4272.99|4272.39|4271.24|4270.64|206
1651219340000|2022-04-29 08:02:20|4273.24|4272.64|4273.11|4272.51|4273.24|4272.64|4272.74|4272.14|45
1651219350000|2022-04-29 08:02:30|4273.49|4272.89|4273.24|4272.64|4273.49|4272.89|4272.74|4272.14|32
1651219360000|2022-04-29 08:02:40|4273.11|4272.51|4273.49|4272.89|4273.49|4272.89|4272.99|4272.39|8
1651219370000|2022-04-29 08:02:50|4273.24|4272.64|4275.49|4274.89|4275.86|4275.26|4273.24|4272.64|81
1651219380000|2022-04-29 08:03:00|4275.61|4275.01|4274.99|4274.39|4276.49|4275.89|4274.99|4274.39|112
1651219390000|2022-04-29 08:03:10|4274.86|4274.26|4274.61|4274.01|4275.24|4274.64|4273.99|4273.39|94
1651219400000|2022-04-29 08:03:20|4274.24|4273.64|4274.74|4274.14|4274.74|4274.14|4274.24|4273.64|45
1651219410000|2022-04-29 08:03:30|4274.61|4274.01|4273.99|4273.39|4274.61|4274.01|4273.74|4273.14|74
1651219420000|2022-04-29 08:03:40|4273.74|4273.14|4274.24|4273.64|4274.24|4273.64|4273.36|4272.76|80
1651219430000|2022-04-29 08:03:50|4274.11|4273.51|4274.49|4273.89|4274.49|4273.89|4273.99|4273.39|31
1651219440000|2022-04-29 08:04:00|4274.11|4273.51|4274.74|4274.14|4274.74|4274.14|4273.99|4273.39|70
1651219450000|2022-04-29 08:04:10|4274.61|4274.01|4275.74|4275.14|4275.74|4275.14|4274.36|4273.76|67
1651219460000|2022-04-29 08:04:20|4275.99|4275.39|4275.61|4275.01|4276.24|4275.64|4275.49|4274.89|46
1651219470000|2022-04-29 08:04:30|4275.49|4274.89|4274.61|4274.01|4275.49|4274.89|4274.49|4273.89|60
1651219480000|2022-04-29 08:04:40|4274.74|4274.14|4274.61|4274.01|4274.74|4274.14|4274.49|4273.89|49
1651219490000|2022-04-29 08:04:50|4274.49|4273.89|4275.99|4275.39|4275.99|4275.39|4274.49|4273.89|60
1651219500000|2022-04-29 08:05:00|4276.24|4275.64|4277.74|4277.14|4277.99|4277.39|4276.24|4275.64|122
1651219510000|2022-04-29 08:05:10|4277.61|4277.01|4276.49|4275.89|4277.61|4277.01|4276.49|4275.89|62
1651219520000|2022-04-29 08:05:20|4276.36|4275.76|4276.24|4275.64|4277.24|4276.64|4276.24|4275.64|102
1651219530000|2022-04-29 08:05:30|4275.99|4275.39|4276.24|4275.64|4276.36|4275.76|4275.99|4275.39|48
1651219540000|2022-04-29 08:05:40|4276.61|4276.01|4275.74|4275.14|4276.74|4276.14|4275.74|4275.14|49
1651219550000|2022-04-29 08:05:50|4275.99|4275.39|4275.49|4274.89|4276.24|4275.64|4275.11|4274.51|95
1651219560000|2022-04-29 08:06:00|4275.36|4274.76|4275.74|4275.14|4276.24|4275.64|4275.36|4274.76|92
1651219570000|2022-04-29 08:06:10|4275.61|4275.01|4274.99|4274.39|4275.74|4275.14|4274.86|4274.26|26
1651219580000|2022-04-29 08:06:20|4274.74|4274.14|4274.49|4273.89|4274.74|4274.14|4274.36|4273.76|46
1651219590000|2022-04-29 08:06:30|4274.36|4273.76|4274.36|4273.76|4274.49|4273.89|4274.11|4273.51|126
1651219600000|2022-04-29 08:06:40|4274.24|4273.64|4272.99|4272.39|4274.49|4273.89|4272.99|4272.39|67
1651219610000|2022-04-29 08:06:50|4272.74|4272.14|4272.86|4272.26|4272.99|4272.39|4272.74|4272.14|21
1651219620000|2022-04-29 08:07:00|4272.99|4272.39|4272.99|4272.39|4272.99|4272.39|4272.24|4271.64|146
1651219630000|2022-04-29 08:07:10|4273.24|4272.64|4272.86|4272.26|4273.24|4272.64|4272.61|4272.01|47
1651219640000|2022-04-29 08:07:20|4272.74|4272.14|4272.99|4272.39|4273.24|4272.64|4272.74|4272.14|12
1651219650000|2022-04-29 08:07:30|4273.24|4272.64|4273.74|4273.14|4273.99|4273.39|4273.24|4272.64|34
1651219660000|2022-04-29 08:07:40|4273.99|4273.39|4274.24|4273.64|4274.24|4273.64|4273.86|4273.26|42
1651219670000|2022-04-29 08:07:50|4273.99|4273.39|4274.24|4273.64|4274.49|4273.89|4273.49|4272.89|39
1651219680000|2022-04-29 08:08:00|4274.36|4273.76|4273.24|4272.64|4274.74|4274.14|4273.24|4272.64|22
1651219690000|2022-04-29 08:08:10|4273.61|4273.01|4273.24|4272.64|4273.99|4273.39|4273.11|4272.51|73
1651219700000|2022-04-29 08:08:20|4273.36|4272.76|4273.74|4273.14|4273.74|4273.14|4272.99|4272.39|43
1651219710000|2022-04-29 08:08:30|4273.99|4273.39|4273.74|4273.14|4273.99|4273.39|4273.49|4272.89|39
1651219720000|2022-04-29 08:08:40|4273.86|4273.26|4274.61|4274.01|4274.74|4274.14|4273.74|4273.14|24
1651219730000|2022-04-29 08:08:50|4274.74|4274.14|4274.49|4273.89|4274.74|4274.14|4273.86|4273.26|90
1651219740000|2022-04-29 08:09:00|4274.11|4273.51|4273.74|4273.14|4274.11|4273.51|4273.49|4272.89|35
1651219750000|2022-04-29 08:09:10|4273.49|4272.89|4273.99|4273.39|4274.24|4273.64|4272.99|4272.39|79
1651219760000|2022-04-29 08:09:20|4274.11|4273.51|4274.24|4273.64|4274.74|4274.14|4273.99|4273.39|26
1651219770000|2022-04-29 08:09:30|4274.11|4273.51|4274.61|4274.01|4274.74|4274.14|4274.11|4273.51|29
1651219780000|2022-04-29 08:09:40|4274.74|4274.14|4274.99|4274.39|4274.99|4274.39|4274.49|4273.89|6
1651219790000|2022-04-29 08:09:50|4274.86|4274.26|4274.74|4274.14|4274.99|4274.39|4274.49|4273.89|88
1651219800000|2022-04-29 08:10:00|4274.99|4274.39|4274.49|4273.89|4275.24|4274.64|4274.49|4273.89|95
1651219810000|2022-04-29 08:10:10|4274.36|4273.76|4274.24|4273.64|4274.61|4274.01|4274.24|4273.64|66
1651219820000|2022-04-29 08:10:20|4274.36|4273.76|4274.99|4274.39|4274.99|4274.39|4274.24|4273.64|22
1651219830000|2022-04-29 08:10:30|4274.74|4274.14|4274.74|4274.14|4274.74|4274.14|4274.24|4273.64|11
1651219840000|2022-04-29 08:10:40|4274.99|4274.39|4275.24|4274.64|4275.49|4274.89|4274.99|4274.39|34
1651219850000|2022-04-29 08:10:50|4275.36|4274.76|4274.74|4274.14|4275.99|4275.39|4274.49|4273.89|88
1651219860000|2022-04-29 08:11:00|4274.49|4273.89|4275.49|4274.89|4275.74|4275.14|4274.24|4273.64|69
1651219870000|2022-04-29 08:11:10|4275.36|4274.76|4275.36|4274.76|4275.49|4274.89|4275.24|4274.64|194
1651219880000|2022-04-29 08:11:20|4275.49|4274.89|4275.36|4274.76|4275.49|4274.89|4275.24|4274.64|8
1651219890000|2022-04-29 08:11:30|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.24|4274.64|23
1651219900000|2022-04-29 08:11:40|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|4275.24|4274.64|9
1651219910000|2022-04-29 08:11:50|4275.49|4274.89|4275.99|4275.39|4275.99|4275.39|4275.49|4274.89|99
1651219920000|2022-04-29 08:12:00|4275.86|4275.26|4275.74|4275.14|4275.86|4275.26|4275.61|4275.01|11
1651219930000|2022-04-29 08:12:10|4275.61|4275.01|4276.11|4275.51|4276.24|4275.64|4275.49|4274.89|110
1651219940000|2022-04-29 08:12:20|4275.99|4275.39|4275.61|4275.01|4276.24|4275.64|4275.49|4274.89|25
1651219950000|2022-04-29 08:12:30|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|4275.49|4274.89|26
1651219960000|2022-04-29 08:12:40|4275.99|4275.39|4275.99|4275.39|4275.99|4275.39|4275.99|4275.39|32
1651219970000|2022-04-29 08:12:50|4276.11|4275.51|4275.49|4274.89|4276.24|4275.64|4275.49|4274.89|34
1651219980000|2022-04-29 08:13:00|4275.86|4275.26|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|39
1651219990000|2022-04-29 08:13:10|4275.36|4274.76|4276.24|4275.64|4276.49|4275.89|4275.36|4274.76|84
1651220000000|2022-04-29 08:13:20|4276.11|4275.51|4276.24|4275.64|4276.24|4275.64|4276.11|4275.51|13
1651220010000|2022-04-29 08:13:30|4276.49|4275.89|4275.86|4275.26|4276.49|4275.89|4275.86|4275.26|32
1651220020000|2022-04-29 08:13:40|4275.99|4275.39|4275.74|4275.14|4275.99|4275.39|4275.74|4275.14|5
1651220040000|2022-04-29 08:14:00|4275.24|4274.64|4275.49|4274.89|4275.74|4275.14|4275.24|4274.64|104
1651220050000|2022-04-29 08:14:10|4275.86|4275.26|4275.99|4275.39|4275.99|4275.39|4275.86|4275.26|38
1651220060000|2022-04-29 08:14:20|4276.24|4275.64|4275.74|4275.14|4276.24|4275.64|4275.36|4274.76|240
1651220070000|2022-04-29 08:14:30|4275.99|4275.39|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|82
1651220080000|2022-04-29 08:14:40|4275.24|4274.64|4275.49|4274.89|4275.61|4275.01|4275.24|4274.64|74
1651220090000|2022-04-29 08:14:50|4275.24|4274.64|4275.36|4274.76|4275.49|4274.89|4275.24|4274.64|48
1651220100000|2022-04-29 08:15:00|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.24|4274.64|85
1651220110000|2022-04-29 08:15:10|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|4275.49|4274.89|47
1651220120000|2022-04-29 08:15:20|4275.99|4275.39|4275.99|4275.39|4275.99|4275.39|4275.99|4275.39|54
1651220130000|2022-04-29 08:15:30|4276.24|4275.64|4275.49|4274.89|4276.24|4275.64|4275.49|4274.89|44
1651220140000|2022-04-29 08:15:40|4275.61|4275.01|4276.49|4275.89|4276.49|4275.89|4275.49|4274.89|64
1651220150000|2022-04-29 08:15:50|4276.74|4276.14|4277.36|4276.76|4277.49|4276.89|4276.61|4276.01|61
1651220160000|2022-04-29 08:16:00|4277.24|4276.64|4276.99|4276.39|4277.74|4277.14|4276.99|4276.39|282
1651220170000|2022-04-29 08:16:10|4276.86|4276.26|4276.49|4275.89|4276.86|4276.26|4276.49|4275.89|34
1651220180000|2022-04-29 08:16:20|4276.36|4275.76|4276.49|4275.89|4276.74|4276.14|4276.24|4275.64|35
1651220190000|2022-04-29 08:16:30|4276.36|4275.76|4276.24|4275.64|4276.36|4275.76|4275.74|4275.14|59
1651220200000|2022-04-29 08:16:40|4275.99|4275.39|4276.24|4275.64|4276.49|4275.89|4275.99|4275.39|39
1651220210000|2022-04-29 08:16:50|4275.99|4275.39|4275.99|4275.39|4275.99|4275.39|4275.74|4275.14|14
1651220220000|2022-04-29 08:17:00|4276.24|4275.64|4276.36|4275.76|4276.74|4276.14|4276.24|4275.64|75
1651220230000|2022-04-29 08:17:10|4276.49|4275.89|4276.49|4275.89|4276.49|4275.89|4276.24|4275.64|21
1651220240000|2022-04-29 08:17:20|4276.36|4275.76|4275.74|4275.14|4276.36|4275.76|4275.74|4275.14|57
1651220250000|2022-04-29 08:17:30|4275.61|4275.01|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|54
1651220260000|2022-04-29 08:17:40|4275.61|4275.01|4275.99|4275.39|4275.99|4275.39|4275.24|4274.64|88
1651220270000|2022-04-29 08:17:50|4275.74|4275.14|4275.74|4275.14|4275.99|4275.39|4275.74|4275.14|43
1651220280000|2022-04-29 08:18:00|4275.49|4274.89|4275.61|4275.01|4275.99|4275.39|4275.49|4274.89|22
1651220290000|2022-04-29 08:18:10|4275.49|4274.89|4275.99|4275.39|4275.99|4275.39|4275.36|4274.76|47
1651220300000|2022-04-29 08:18:20|4276.24|4275.64|4276.49|4275.89|4276.49|4275.89|4275.74|4275.14|47
1651220310000|2022-04-29 08:18:30|4276.74|4276.14|4276.49|4275.89|4276.86|4276.26|4276.49|4275.89|51
1651220320000|2022-04-29 08:18:40|4276.24|4275.64|4275.99|4275.39|4276.24|4275.64|4275.99|4275.39|52
1651220330000|2022-04-29 08:18:50|4275.86|4275.26|4275.24|4274.64|4275.99|4275.39|4275.24|4274.64|41
1651220340000|2022-04-29 08:19:00|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|234
1651220350000|2022-04-29 08:19:10|4275.49|4274.89|4275.24|4274.64|4275.49|4274.89|4275.24|4274.64|67
1651220360000|2022-04-29 08:19:20|4274.99|4274.39|4274.99|4274.39|4275.24|4274.64|4274.99|4274.39|279
1651220370000|2022-04-29 08:19:30|||||||||35
1651220380000|2022-04-29 08:19:40|4274.74|4274.14|4274.99|4274.39|4274.99|4274.39|4274.74|4274.14|49
1651220390000|2022-04-29 08:19:50|4274.86|4274.26|4274.49|4273.89|4274.99|4274.39|4274.49|4273.89|12
1651220400000|2022-04-29 08:20:00|4274.24|4273.64|4274.74|4274.14|4274.74|4274.14|4274.11|4273.51|77
1651220410000|2022-04-29 08:20:10|4274.49|4273.89|4274.49|4273.89|4274.74|4274.14|4274.24|4273.64|60
1651220420000|2022-04-29 08:20:20|4274.24|4273.64|4274.24|4273.64|4274.24|4273.64|4274.11|4273.51|27
1651220430000|2022-04-29 08:20:30|4273.99|4273.39|4273.99|4273.39|4274.11|4273.51|4273.49|4272.89|57
1651220440000|2022-04-29 08:20:40|4274.24|4273.64|4273.99|4273.39|4274.24|4273.64|4273.74|4273.14|20
1651220450000|2022-04-29 08:20:50|4273.74|4273.14|4273.49|4272.89|4273.86|4273.26|4273.24|4272.64|46
1651220460000|2022-04-29 08:21:00|4273.74|4273.14|4273.24|4272.64|4273.74|4273.14|4273.24|4272.64|45
1651220470000|2022-04-29 08:21:10|4273.36|4272.76|4273.49|4272.89|4273.74|4273.14|4273.24|4272.64|30
1651220480000|2022-04-29 08:21:20|4273.61|4273.01|4273.61|4273.01|4274.24|4273.64|4273.49|4272.89|51
1651220490000|2022-04-29 08:21:30|4273.49|4272.89|4273.49|4272.89|4273.74|4273.14|4273.24|4272.64|23
1651220500000|2022-04-29 08:21:40|4273.61|4273.01|4273.74|4273.14|4273.74|4273.14|4273.49|4272.89|4
1651220510000|2022-04-29 08:21:50|4273.61|4273.01|4272.99|4272.39|4273.61|4273.01|4272.99|4272.39|16
1651220520000|2022-04-29 08:22:00|4272.86|4272.26|4272.24|4271.64|4272.86|4272.26|4272.24|4271.64|77
1651220530000|2022-04-29 08:22:10|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4271.99|4271.39|62
1651220540000|2022-04-29 08:22:20|4272.36|4271.76|4272.24|4271.64|4272.49|4271.89|4272.24|4271.64|31
1651220550000|2022-04-29 08:22:30|4272.61|4272.01|4271.74|4271.14|4272.74|4272.14|4271.74|4271.14|47
1651220560000|2022-04-29 08:22:40|4271.86|4271.26|4271.49|4270.89|4271.99|4271.39|4271.24|4270.64|66
1651220570000|2022-04-29 08:22:50|4271.74|4271.14|4271.49|4270.89|4271.99|4271.39|4271.49|4270.89|32
1651220580000|2022-04-29 08:23:00|4271.36|4270.76|4271.49|4270.89|4271.49|4270.89|4271.24|4270.64|34
1651220590000|2022-04-29 08:23:10|4271.36|4270.76|4272.49|4271.89|4272.49|4271.89|4271.36|4270.76|46
1651220600000|2022-04-29 08:23:20|4272.74|4272.14|4273.24|4272.64|4273.36|4272.76|4272.49|4271.89|55
1651220610000|2022-04-29 08:23:30|4273.11|4272.51|4272.11|4271.51|4273.11|4272.51|4272.11|4271.51|19
1651220620000|2022-04-29 08:23:40|4271.99|4271.39|4271.74|4271.14|4272.24|4271.64|4271.74|4271.14|74
1651220630000|2022-04-29 08:23:50|4271.86|4271.26|4271.74|4271.14|4272.11|4271.51|4271.74|4271.14|37
1651220640000|2022-04-29 08:24:00|4271.49|4270.89|4271.99|4271.39|4271.99|4271.39|4271.49|4270.89|47
1651220650000|2022-04-29 08:24:10|4271.74|4271.14|4271.86|4271.26|4271.86|4271.26|4271.49|4270.89|35
1651220660000|2022-04-29 08:24:20|4271.74|4271.14|4270.99|4270.39|4271.74|4271.14|4270.99|4270.39|91
1651220670000|2022-04-29 08:24:30|4270.86|4270.26|4271.24|4270.64|4271.24|4270.64|4270.74|4270.14|45
1651220680000|2022-04-29 08:24:40|4271.11|4270.51|4271.24|4270.64|4271.49|4270.89|4270.99|4270.39|43
1651220690000|2022-04-29 08:24:50|4270.99|4270.39|4270.99|4270.39|4271.11|4270.51|4270.99|4270.39|26
1651220700000|2022-04-29 08:25:00|4271.24|4270.64|4269.74|4269.14|4271.24|4270.64|4269.61|4269.01|213
1651220710000|2022-04-29 08:25:10|4269.61|4269.01|4269.11|4268.51|4269.74|4269.14|4268.99|4268.39|83
1651220720000|2022-04-29 08:25:20|4269.24|4268.64|4268.74|4268.14|4269.24|4268.64|4268.74|4268.14|49
1651220730000|2022-04-29 08:25:30|||||||||16
1651220740000|2022-04-29 08:25:40|4268.49|4267.89|4267.74|4267.14|4268.49|4267.89|4267.74|4267.14|150
1651220750000|2022-04-29 08:25:50|4267.99|4267.39|4268.24|4267.64|4268.49|4267.89|4267.74|4267.14|121
1651220760000|2022-04-29 08:26:00|4268.49|4267.89|4268.99|4268.39|4269.49|4268.89|4268.49|4267.89|81
1651220770000|2022-04-29 08:26:10|4268.86|4268.26|4268.49|4267.89|4268.99|4268.39|4268.49|4267.89|62
1651220780000|2022-04-29 08:26:20|4268.74|4268.14|4269.49|4268.89|4269.49|4268.89|4268.49|4267.89|73
1651220790000|2022-04-29 08:26:30|4269.24|4268.64|4268.74|4268.14|4269.24|4268.64|4268.74|4268.14|83
1651220800000|2022-04-29 08:26:40|4268.99|4268.39|4268.99|4268.39|4269.24|4268.64|4268.74|4268.14|69
1651220810000|2022-04-29 08:26:50|4268.74|4268.14|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|72
1651220820000|2022-04-29 08:27:00|4268.99|4268.39|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|65
1651220830000|2022-04-29 08:27:10|4268.99|4268.39|4269.36|4268.76|4269.36|4268.76|4268.49|4267.89|86
1651220840000|2022-04-29 08:27:20|4269.99|4269.39|4269.24|4268.64|4269.99|4269.39|4268.99|4268.39|91
1651220850000|2022-04-29 08:27:30|4269.11|4268.51|4268.61|4268.01|4269.24|4268.64|4268.49|4267.89|62
1651220860000|2022-04-29 08:27:40|4268.49|4267.89|4269.74|4269.14|4269.74|4269.14|4268.49|4267.89|62
1651220870000|2022-04-29 08:27:50|4269.86|4269.26|4269.86|4269.26|4269.99|4269.39|4269.74|4269.14|43
1651220880000|2022-04-29 08:28:00|4269.99|4269.39|4271.74|4271.14|4271.74|4271.14|4269.99|4269.39|255
1651220890000|2022-04-29 08:28:10|4270.99|4270.39|4271.74|4271.14|4271.74|4271.14|4270.99|4270.39|175
1651220900000|2022-04-29 08:28:20|4271.99|4271.39|4272.49|4271.89|4273.24|4272.64|4271.99|4271.39|136
1651220910000|2022-04-29 08:28:30|4272.74|4272.14|4272.49|4271.89|4272.74|4272.14|4271.99|4271.39|115
1651220920000|2022-04-29 08:28:40|4272.24|4271.64|4272.99|4272.39|4272.99|4272.39|4271.99|4271.39|82
1651220930000|2022-04-29 08:28:50|4273.24|4272.64|4273.49|4272.89|4273.61|4273.01|4273.24|4272.64|87
1651220940000|2022-04-29 08:29:00|4273.61|4273.01|4274.24|4273.64|4274.49|4273.89|4273.61|4273.01|91
1651220950000|2022-04-29 08:29:10|4274.49|4273.89|4273.49|4272.89|4274.49|4273.89|4273.36|4272.76|73
1651220960000|2022-04-29 08:29:20|4273.74|4273.14|4274.24|4273.64|4274.24|4273.64|4273.61|4273.01|53
1651220970000|2022-04-29 08:29:30|4273.99|4273.39|4275.49|4274.89|4275.49|4274.89|4273.99|4273.39|107
1651220980000|2022-04-29 08:29:40|4275.36|4274.76|4274.99|4274.39|4275.99|4275.39|4274.99|4274.39|138
1651220990000|2022-04-29 08:29:50|4275.11|4274.51|4276.49|4275.89|4276.49|4275.89|4275.11|4274.51|109
1651221000000|2022-04-29 08:30:00|4276.24|4275.64|4275.24|4274.64|4276.49|4275.89|4275.24|4274.64|91
1651221010000|2022-04-29 08:30:10|4274.99|4274.39|4274.74|4274.14|4274.99|4274.39|4274.49|4273.89|36
1651221020000|2022-04-29 08:30:20|4274.99|4274.39|4275.24|4274.64|4275.24|4274.64|4274.99|4274.39|46
1651221030000|2022-04-29 08:30:30|4275.49|4274.89|4275.86|4275.26|4275.99|4275.39|4275.49|4274.89|48
1651221040000|2022-04-29 08:30:40|4275.74|4275.14|4274.74|4274.14|4275.74|4275.14|4274.74|4274.14|71
1651221050000|2022-04-29 08:30:50|4274.61|4274.01|4274.74|4274.14|4274.74|4274.14|4274.49|4273.89|20
1651221060000|2022-04-29 08:31:00|4275.11|4274.51|4275.24|4274.64|4275.24|4274.64|4274.74|4274.14|74
1651221070000|2022-04-29 08:31:10|4275.11|4274.51|4275.24|4274.64|4275.49|4274.89|4274.99|4274.39|74
1651221080000|2022-04-29 08:31:20|4275.49|4274.89|4275.49|4274.89|4275.49|4274.89|4275.36|4274.76|12
1651221090000|2022-04-29 08:31:30|4275.74|4275.14|4275.36|4274.76|4275.74|4275.14|4275.36|4274.76|13
1651221100000|2022-04-29 08:31:40|4275.49|4274.89|4275.74|4275.14|4275.99|4275.39|4275.49|4274.89|22
1651221110000|2022-04-29 08:31:50|4275.86|4275.26|4274.74|4274.14|4275.86|4275.26|4274.74|4274.14|52
1651221120000|2022-04-29 08:32:00|4274.49|4273.89|4274.74|4274.14|4274.74|4274.14|4274.24|4273.64|44
1651221130000|2022-04-29 08:32:10|4274.86|4274.26|4275.24|4274.64|4275.24|4274.64|4274.74|4274.14|15
1651221140000|2022-04-29 08:32:20|4275.11|4274.51|4276.11|4275.51|4276.24|4275.64|4275.11|4274.51|74
1651221150000|2022-04-29 08:32:30|4275.74|4275.14|4275.49|4274.89|4275.99|4275.39|4275.49|4274.89|19
1651221160000|2022-04-29 08:32:40|4275.74|4275.14|4275.99|4275.39|4275.99|4275.39|4275.61|4275.01|16
1651221170000|2022-04-29 08:32:50|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|4275.74|4275.14|21
1651221180000|2022-04-29 08:33:00|4275.99|4275.39|4276.24|4275.64|4276.24|4275.64|4275.99|4275.39|30
1651221190000|2022-04-29 08:33:10|4275.99|4275.39|4276.24|4275.64|4276.49|4275.89|4275.99|4275.39|14
1651221200000|2022-04-29 08:33:20|4275.99|4275.39|4274.74|4274.14|4275.99|4275.39|4274.74|4274.14|56
1651221210000|2022-04-29 08:33:30|4274.61|4274.01|4274.74|4274.14|4274.86|4274.26|4274.61|4274.01|17
1651221220000|2022-04-29 08:33:40|4274.49|4273.89|4274.49|4273.89|4274.86|4274.26|4274.49|4273.89|22
1651221230000|2022-04-29 08:33:50|4274.24|4273.64|4273.24|4272.64|4274.24|4273.64|4273.24|4272.64|82
1651221240000|2022-04-29 08:34:00|4272.74|4272.14|4272.74|4272.14|4272.74|4272.14|4272.61|4272.01|66
1651221250000|2022-04-29 08:34:10|4272.49|4271.89|4271.99|4271.39|4272.61|4272.01|4271.74|4271.14|53
1651221260000|2022-04-29 08:34:20|4271.86|4271.26|4271.74|4271.14|4271.99|4271.39|4271.74|4271.14|22
1651221270000|2022-04-29 08:34:30|4271.49|4270.89|4271.74|4271.14|4271.74|4271.14|4271.24|4270.64|87
1651221280000|2022-04-29 08:34:40|4271.86|4271.26|4271.24|4270.64|4271.86|4271.26|4270.99|4270.39|32
1651221290000|2022-04-29 08:34:50|4270.99|4270.39|4270.74|4270.14|4271.11|4270.51|4270.74|4270.14|60
1651221300000|2022-04-29 08:35:00|4270.61|4270.01|4271.24|4270.64|4271.24|4270.64|4270.49|4269.89|47
1651221310000|2022-04-29 08:35:10|4271.11|4270.51|4271.99|4271.39|4271.99|4271.39|4270.99|4270.39|27
1651221320000|2022-04-29 08:35:20|4271.61|4271.01|4270.99|4270.39|4271.61|4271.01|4270.99|4270.39|37
1651221330000|2022-04-29 08:35:30|4270.74|4270.14|4270.36|4269.76|4270.74|4270.14|4270.24|4269.64|38
1651221340000|2022-04-29 08:35:40|4270.24|4269.64|4270.86|4270.26|4270.86|4270.26|4270.24|4269.64|52
1651221350000|2022-04-29 08:35:50|4270.99|4270.39|4271.99|4271.39|4272.36|4271.76|4270.99|4270.39|35
1651221360000|2022-04-29 08:36:00|4272.11|4271.51|4271.11|4270.51|4272.11|4271.51|4271.11|4270.51|24
1651221370000|2022-04-29 08:36:10|4270.99|4270.39|4270.86|4270.26|4271.24|4270.64|4270.74|4270.14|19
1651221380000|2022-04-29 08:36:20|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|10
1651221390000|2022-04-29 08:36:30|4270.61|4270.01|4270.99|4270.39|4271.24|4270.64|4270.61|4270.01|23
1651221400000|2022-04-29 08:36:40|4271.24|4270.64|4269.11|4268.51|4271.24|4270.64|4269.11|4268.51|110
1651221410000|2022-04-29 08:36:50|4268.99|4268.39|4268.74|4268.14|4269.24|4268.64|4268.74|4268.14|65
1651221420000|2022-04-29 08:37:00|4268.49|4267.89|4267.99|4267.39|4268.74|4268.14|4267.99|4267.39|74
1651221430000|2022-04-29 08:37:10|4267.49|4266.89|4267.49|4266.89|4267.74|4267.14|4266.99|4266.39|241
1651221440000|2022-04-29 08:37:20|4267.24|4266.64|4267.74|4267.14|4267.74|4267.14|4267.24|4266.64|48
1651221450000|2022-04-29 08:37:30|4268.49|4267.89|4267.49|4266.89|4268.49|4267.89|4267.49|4266.89|64
1651221460000|2022-04-29 08:37:40|4267.24|4266.64|4267.24|4266.64|4267.24|4266.64|4266.99|4266.39|30
1651221470000|2022-04-29 08:37:50|4267.11|4266.51|4266.74|4266.14|4267.11|4266.51|4266.74|4266.14|148
1651221480000|2022-04-29 08:38:00|4266.49|4265.89|4267.24|4266.64|4267.36|4266.76|4266.49|4265.89|66
1651221490000|2022-04-29 08:38:10|4267.11|4266.51|4266.99|4266.39|4267.74|4267.14|4266.99|4266.39|55
1651221500000|2022-04-29 08:38:20|4267.24|4266.64|4267.49|4266.89|4267.74|4267.14|4266.99|4266.39|34
1651221510000|2022-04-29 08:38:30|4267.24|4266.64|4266.99|4266.39|4267.49|4266.89|4266.99|4266.39|28
1651221520000|2022-04-29 08:38:40|4267.11|4266.51|4266.99|4266.39|4267.11|4266.51|4266.49|4265.89|40
1651221530000|2022-04-29 08:38:50|4266.86|4266.26|4267.74|4267.14|4267.74|4267.14|4266.86|4266.26|39
1651221540000|2022-04-29 08:39:00|4267.99|4267.39|4267.99|4267.39|4267.99|4267.39|4267.61|4267.01|37
1651221550000|2022-04-29 08:39:10|4268.24|4267.64|4268.74|4268.14|4268.74|4268.14|4267.86|4267.26|125
1651221560000|2022-04-29 08:39:20|4268.49|4267.89|4269.24|4268.64|4269.24|4268.64|4268.49|4267.89|63
1651221570000|2022-04-29 08:39:30|4269.49|4268.89|4268.99|4268.39|4269.49|4268.89|4268.99|4268.39|26
1651221580000|2022-04-29 08:39:40|4267.86|4267.26|4267.24|4266.64|4268.11|4267.51|4267.11|4266.51|94
1651221590000|2022-04-29 08:39:50|4267.11|4266.51|4266.74|4266.14|4267.11|4266.51|4266.49|4265.89|20
1651221600000|2022-04-29 08:40:00|4266.99|4266.39|4266.49|4265.89|4266.99|4266.39|4266.49|4265.89|50
1651221610000|2022-04-29 08:40:10|4266.74|4266.14|4267.74|4267.14|4267.74|4267.14|4266.74|4266.14|65
1651221620000|2022-04-29 08:40:20|4267.49|4266.89|4267.24|4266.64|4267.49|4266.89|4266.99|4266.39|41
1651221630000|2022-04-29 08:40:30|4267.11|4266.51|4267.24|4266.64|4267.24|4266.64|4266.99|4266.39|22
1651221640000|2022-04-29 08:40:40|4267.11|4266.51|4267.24|4266.64|4267.24|4266.64|4266.99|4266.39|12
1651221650000|2022-04-29 08:40:50|4266.99|4266.39|4266.74|4266.14|4267.24|4266.64|4266.74|4266.14|51
1651221660000|2022-04-29 08:41:00|4266.49|4265.89|4266.74|4266.14|4266.99|4266.39|4266.49|4265.89|49
1651221670000|2022-04-29 08:41:10|4266.99|4266.39|4266.49|4265.89|4266.99|4266.39|4266.49|4265.89|13
1651221680000|2022-04-29 08:41:20|4266.74|4266.14|4267.11|4266.51|4267.49|4266.89|4266.74|4266.14|49
1651221690000|2022-04-29 08:41:30|4266.99|4266.39|4267.11|4266.51|4267.36|4266.76|4266.99|4266.39|8
1651221700000|2022-04-29 08:41:40|4266.99|4266.39|4267.49|4266.89|4267.49|4266.89|4266.99|4266.39|29
1651221710000|2022-04-29 08:41:50|4267.36|4266.76|4267.49|4266.89|4267.49|4266.89|4266.74|4266.14|52
1651221720000|2022-04-29 08:42:00|4267.61|4267.01|4268.74|4268.14|4268.74|4268.14|4267.36|4266.76|66
1651221730000|2022-04-29 08:42:10|4268.99|4268.39|4269.74|4269.14|4269.86|4269.26|4268.99|4268.39|59
1651221740000|2022-04-29 08:42:20|4269.11|4268.51|4268.49|4267.89|4269.11|4268.51|4267.99|4267.39|96
1651221750000|2022-04-29 08:42:30|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|4268.49|4267.89|22
1651221760000|2022-04-29 08:42:40|4268.99|4268.39|4268.74|4268.14|4268.99|4268.39|4268.61|4268.01|28
1651221770000|2022-04-29 08:42:50|4268.49|4267.89|4266.86|4266.26|4268.49|4267.89|4266.86|4266.26|13
1651221780000|2022-04-29 08:43:00|4266.74|4266.14|4267.49|4266.89|4267.74|4267.14|4266.74|4266.14|58
1651221790000|2022-04-29 08:43:10|4267.11|4266.51|4267.74|4267.14|4267.99|4267.39|4267.11|4266.51|46
1651221800000|2022-04-29 08:43:20|4267.86|4267.26|4267.99|4267.39|4267.99|4267.39|4267.61|4267.01|26
1651221810000|2022-04-29 08:43:30|4268.24|4267.64|4267.74|4267.14|4268.49|4267.89|4267.74|4267.14|37
1651221820000|2022-04-29 08:43:40|4267.86|4267.26|4267.99|4267.39|4268.11|4267.51|4267.74|4267.14|16
1651221830000|2022-04-29 08:43:50|4268.11|4267.51|4268.36|4267.76|4268.36|4267.76|4267.99|4267.39|24
1651221840000|2022-04-29 08:44:00|4268.24|4267.64|4267.86|4267.26|4268.36|4267.76|4267.24|4266.64|86
1651221850000|2022-04-29 08:44:10|4267.74|4267.14|4266.99|4266.39|4267.74|4267.14|4266.74|4266.14|59
1651221860000|2022-04-29 08:44:20|4267.24|4266.64|4267.11|4266.51|4267.49|4266.89|4267.11|4266.51|47
1651221870000|2022-04-29 08:44:30|4266.99|4266.39|4266.49|4265.89|4266.99|4266.39|4266.49|4265.89|36
1651221880000|2022-04-29 08:44:40|4266.24|4265.64|4265.49|4264.89|4266.24|4265.64|4265.49|4264.89|115
1651221890000|2022-04-29 08:44:50|4265.24|4264.64|4265.99|4265.39|4265.99|4265.39|4265.24|4264.64|142
1651221900000|2022-04-29 08:45:00|4265.74|4265.14|4265.61|4265.01|4265.74|4265.14|4264.99|4264.39|108
1651221910000|2022-04-29 08:45:10|4265.74|4265.14|4266.49|4265.89|4266.74|4266.14|4265.74|4265.14|45
1651221920000|2022-04-29 08:45:20|4266.61|4266.01|4267.74|4267.14|4267.74|4267.14|4266.61|4266.01|111
1651221930000|2022-04-29 08:45:30|4267.61|4267.01|4268.74|4268.14|4268.99|4268.39|4267.61|4267.01|48
1651221940000|2022-04-29 08:45:40|4268.86|4268.26|4268.99|4268.39|4269.24|4268.64|4268.74|4268.14|122
1651221950000|2022-04-29 08:45:50|4269.49|4268.89|4268.99|4268.39|4269.49|4268.89|4268.99|4268.39|49
1651221960000|2022-04-29 08:46:00|4268.49|4267.89|4268.99|4268.39|4269.24|4268.64|4268.49|4267.89|24
1651221970000|2022-04-29 08:46:10|4269.49|4268.89|4268.99|4268.39|4269.74|4269.14|4268.99|4268.39|28
1651221980000|2022-04-29 08:46:20|4268.74|4268.14|4268.99|4268.39|4268.99|4268.39|4268.49|4267.89|16
1651221990000|2022-04-29 08:46:30|4269.11|4268.51|4269.24|4268.64|4269.74|4269.14|4269.11|4268.51|22
1651222000000|2022-04-29 08:46:40|4269.11|4268.51|4268.99|4268.39|4269.24|4268.64|4268.99|4268.39|14
1651222010000|2022-04-29 08:46:50|4269.11|4268.51|4270.49|4269.89|4270.74|4270.14|4269.11|4268.51|67
1651222020000|2022-04-29 08:47:00|4270.61|4270.01|4270.99|4270.39|4270.99|4270.39|4270.36|4269.76|31
1651222030000|2022-04-29 08:47:10|4270.74|4270.14|4271.11|4270.51|4271.11|4270.51|4270.61|4270.01|59
1651222040000|2022-04-29 08:47:20|4271.24|4270.64|4270.74|4270.14|4271.24|4270.64|4270.74|4270.14|49
1651222050000|2022-04-29 08:47:30|4270.49|4269.89|4270.24|4269.64|4270.74|4270.14|4270.24|4269.64|18
1651222060000|2022-04-29 08:47:40|4269.49|4268.89|4270.24|4269.64|4270.49|4269.89|4269.36|4268.76|214
1651222070000|2022-04-29 08:47:50|4269.61|4269.01|4269.24|4268.64|4269.61|4269.01|4269.24|4268.64|72
1651222080000|2022-04-29 08:48:00|4268.99|4268.39|4269.24|4268.64|4269.24|4268.64|4268.74|4268.14|72
1651222090000|2022-04-29 08:48:10|4269.49|4268.89|4268.86|4268.26|4269.99|4269.39|4268.74|4268.14|117
1651222100000|2022-04-29 08:48:20|4268.74|4268.14|4269.24|4268.64|4269.49|4268.89|4268.74|4268.14|108
1651222110000|2022-04-29 08:48:30|4268.99|4268.39|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|70
1651222120000|2022-04-29 08:48:40|4268.99|4268.39|4269.24|4268.64|4269.24|4268.64|4268.74|4268.14|31
1651222130000|2022-04-29 08:48:50|4269.36|4268.76|4268.74|4268.14|4269.49|4268.89|4268.74|4268.14|76
1651222140000|2022-04-29 08:49:00|4268.86|4268.26|4268.99|4268.39|4268.99|4268.39|4268.49|4267.89|110
1651222150000|2022-04-29 08:49:10|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|4268.24|4267.64|105
1651222160000|2022-04-29 08:49:20|4268.99|4268.39|4268.74|4268.14|4268.99|4268.39|4268.49|4267.89|46
1651222170000|2022-04-29 08:49:30|||||||||74
1651222180000|2022-04-29 08:49:40|4268.99|4268.39|4269.86|4269.26|4269.86|4269.26|4268.74|4268.14|44
1651222190000|2022-04-29 08:49:50|4269.74|4269.14|4269.74|4269.14|4270.36|4269.76|4269.74|4269.14|42
1651222200000|2022-04-29 08:50:00|4269.49|4268.89|4269.11|4268.51|4269.74|4269.14|4269.11|4268.51|42
1651222210000|2022-04-29 08:50:10|4268.99|4268.39|4268.86|4268.26|4269.36|4268.76|4268.86|4268.26|41
1651222220000|2022-04-29 08:50:20|4268.99|4268.39|4269.99|4269.39|4270.24|4269.64|4268.99|4268.39|50
1651222230000|2022-04-29 08:50:30|4270.11|4269.51|4269.49|4268.89|4270.11|4269.51|4269.49|4268.89|37
1651222240000|2022-04-29 08:50:40|4269.74|4269.14|4269.74|4269.14|4269.86|4269.26|4269.49|4268.89|32
1651222250000|2022-04-29 08:50:50|4269.49|4268.89|4269.36|4268.76|4269.49|4268.89|4269.36|4268.76|21
1651222260000|2022-04-29 08:51:00|4269.49|4268.89|4269.24|4268.64|4269.49|4268.89|4268.74|4268.14|77
1651222270000|2022-04-29 08:51:10|4269.36|4268.76|4268.49|4267.89|4269.49|4268.89|4268.49|4267.89|55
1651222280000|2022-04-29 08:51:20|4268.74|4268.14|4268.61|4268.01|4268.74|4268.14|4268.49|4267.89|27
1651222290000|2022-04-29 08:51:30|4268.74|4268.14|4268.49|4267.89|4268.74|4268.14|4268.49|4267.89|33
1651222300000|2022-04-29 08:51:40|4268.74|4268.14|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|38
1651222310000|2022-04-29 08:51:50|4268.99|4268.39|4268.99|4268.39|4269.11|4268.51|4268.86|4268.26|21
1651222320000|2022-04-29 08:52:00|4268.74|4268.14|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|24
1651222330000|2022-04-29 08:52:10|4268.99|4268.39|4269.24|4268.64|4269.74|4269.14|4268.99|4268.39|195
1651222340000|2022-04-29 08:52:20|4269.36|4268.76|4268.99|4268.39|4269.36|4268.76|4268.99|4268.39|79
1651222350000|2022-04-29 08:52:30|4268.86|4268.26|4267.49|4266.89|4268.86|4268.26|4266.99|4266.39|84
1651222360000|2022-04-29 08:52:40|4267.61|4267.01|4267.24|4266.64|4267.74|4267.14|4267.24|4266.64|13
1651222370000|2022-04-29 08:52:50|4267.11|4266.51|4267.24|4266.64|4267.49|4266.89|4266.99|4266.39|43
1651222380000|2022-04-29 08:53:00|4267.11|4266.51|4267.49|4266.89|4267.49|4266.89|4266.99|4266.39|29
1651222390000|2022-04-29 08:53:10|4267.36|4266.76|4268.24|4267.64|4268.24|4267.64|4267.11|4266.51|57
1651222400000|2022-04-29 08:53:20|4268.49|4267.89|4268.86|4268.26|4268.86|4268.26|4268.49|4267.89|27
1651222410000|2022-04-29 08:53:30|4268.74|4268.14|4268.99|4268.39|4268.99|4268.39|4268.74|4268.14|0
1651222420000|2022-04-29 08:53:40|4268.86|4268.26|4268.86|4268.26|4268.99|4268.39|4268.86|4268.26|30
1651222430000|2022-04-29 08:53:50|4268.99|4268.39|4267.86|4267.26|4268.99|4268.39|4267.74|4267.14|25
1651222440000|2022-04-29 08:54:00|4267.61|4267.01|4268.61|4268.01|4268.74|4268.14|4267.61|4267.01|45
1651222450000|2022-04-29 08:54:10|4268.74|4268.14|4268.74|4268.14|4268.74|4268.14|4268.24|4267.64|28
1651222460000|2022-04-29 08:54:20|4268.61|4268.01|4268.11|4267.51|4268.74|4268.14|4267.99|4267.39|15
1651222470000|2022-04-29 08:54:30|4267.99|4267.39|4267.99|4267.39|4267.99|4267.39|4267.49|4266.89|21
1651222480000|2022-04-29 08:54:40|4268.24|4267.64|4268.24|4267.64|4268.24|4267.64|4267.99|4267.39|20
1651222490000|2022-04-29 08:54:50|4268.49|4267.89|4268.11|4267.51|4268.74|4268.14|4267.99|4267.39|117
1651222500000|2022-04-29 08:55:00|4267.99|4267.39|4267.99|4267.39|4267.99|4267.39|4267.74|4267.14|35
1651222510000|2022-04-29 08:55:10|||||||||15
1651222520000|2022-04-29 08:55:20|4268.11|4267.51|4267.99|4267.39|4268.24|4267.64|4267.99|4267.39|53
1651222530000|2022-04-29 08:55:30|4267.61|4267.01|4267.99|4267.39|4267.99|4267.39|4267.61|4267.01|45
1651222540000|2022-04-29 08:55:40|4268.11|4267.51|4268.24|4267.64|4268.24|4267.64|4267.99|4267.39|59
1651222550000|2022-04-29 08:55:50|4268.49|4267.89|4267.86|4267.26|4268.49|4267.89|4267.74|4267.14|131
1651222560000|2022-04-29 08:56:00|4267.99|4267.39|4267.49|4266.89|4267.99|4267.39|4267.36|4266.76|133
1651222570000|2022-04-29 08:56:10|4266.74|4266.14|4266.74|4266.14|4266.99|4266.39|4266.61|4266.01|164
1651222580000|2022-04-29 08:56:20|4266.99|4266.39|4266.74|4266.14|4266.99|4266.39|4266.74|4266.14|51
1651222590000|2022-04-29 08:56:30|4266.99|4266.39|4266.49|4265.89|4267.49|4266.89|4266.49|4265.89|81
1651222600000|2022-04-29 08:56:40|4266.24|4265.64|4265.74|4265.14|4266.24|4265.64|4265.49|4264.89|64
1651222610000|2022-04-29 08:56:50|4265.86|4265.26|4266.24|4265.64|4266.24|4265.64|4265.74|4265.14|31
1651222620000|2022-04-29 08:57:00|4266.36|4265.76|4265.74|4265.14|4266.36|4265.76|4265.74|4265.14|44
1651222630000|2022-04-29 08:57:10|4265.99|4265.39|4266.74|4266.14|4266.74|4266.14|4265.99|4265.39|11
1651222640000|2022-04-29 08:57:20|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|13
1651222650000|2022-04-29 08:57:30|4267.11|4266.51|4267.49|4266.89|4267.49|4266.89|4267.11|4266.51|47
1651222660000|2022-04-29 08:57:40|4267.24|4266.64|4267.24|4266.64|4267.49|4266.89|4267.11|4266.51|38
1651222670000|2022-04-29 08:57:50|4267.36|4266.76|4267.49|4266.89|4267.49|4266.89|4267.36|4266.76|3
1651222680000|2022-04-29 08:58:00|4267.61|4267.01|4266.24|4265.64|4267.74|4267.14|4266.24|4265.64|66
1651222690000|2022-04-29 08:58:10|4266.11|4265.51|4266.49|4265.89|4266.49|4265.89|4265.99|4265.39|84
1651222700000|2022-04-29 08:58:20|4266.61|4266.01|4266.74|4266.14|4266.74|4266.14|4266.49|4265.89|73
1651222710000|2022-04-29 08:58:30|4266.99|4266.39|4267.24|4266.64|4267.24|4266.64|4266.74|4266.14|51
1651222720000|2022-04-29 08:58:40|4267.11|4266.51|4267.24|4266.64|4267.24|4266.64|4266.99|4266.39|26
1651222730000|2022-04-29 08:58:50|||||||||10
1651222750000|2022-04-29 08:59:10|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|19
1651222760000|2022-04-29 08:59:20|4267.24|4266.64|4267.11|4266.51|4267.24|4266.64|4267.11|4266.51|28
1651222770000|2022-04-29 08:59:30|4267.24|4266.64|4267.24|4266.64|4267.24|4266.64|4267.24|4266.64|10
1651222780000|2022-04-29 08:59:40|4267.36|4266.76|4267.74|4267.14|4267.74|4267.14|4267.36|4266.76|20
1651222790000|2022-04-29 08:59:50|4267.49|4266.89|4267.61|4267.01|4267.61|4267.01|4267.49|4266.89|29
1651222800000|2022-04-29 09:00:00|4267.49|4266.89|4266.74|4266.14|4267.49|4266.89|4266.74|4266.14|32
1651222810000|2022-04-29 09:00:10|4266.49|4265.89|4266.99|4266.39|4266.99|4266.39|4266.49|4265.89|43
1651222820000|2022-04-29 09:00:20|4266.74|4266.14|4265.74|4265.14|4266.74|4266.14|4265.36|4264.76|181
1651222830000|2022-04-29 09:00:30|4265.49|4264.89|4265.49|4264.89|4265.49|4264.89|4265.49|4264.89|143
1651222840000|2022-04-29 09:00:40|4265.74|4265.14|4266.74|4266.14|4266.74|4266.14|4265.74|4265.14|146
1651222850000|2022-04-29 09:00:50|4266.49|4265.89|4265.49|4264.89|4266.99|4266.39|4265.49|4264.89|184
1651222860000|2022-04-29 09:01:00|4265.24|4264.64|4264.99|4264.39|4265.24|4264.64|4264.49|4263.89|169
1651222870000|2022-04-29 09:01:10|4265.24|4264.64|4265.74|4265.14|4265.74|4265.14|4265.24|4264.64|56
1651222880000|2022-04-29 09:01:20|4265.49|4264.89|4265.24|4264.64|4265.49|4264.89|4264.99|4264.39|57
1651222890000|2022-04-29 09:01:30|4265.49|4264.89|4265.74|4265.14|4265.99|4265.39|4265.49|4264.89|83
1651222900000|2022-04-29 09:01:40|4265.61|4265.01|4265.49|4264.89|4265.74|4265.14|4265.49|4264.89|65
1651222910000|2022-04-29 09:01:50|4265.61|4265.01|4266.24|4265.64|4266.24|4265.64|4265.49|4264.89|123
1651222920000|2022-04-29 09:02:00|4266.49|4265.89|4265.99|4265.39|4266.86|4266.26|4265.99|4265.39|146
1651222930000|2022-04-29 09:02:10|4266.11|4265.51|4266.49|4265.89|4266.49|4265.89|4265.99|4265.39|120
1651222940000|2022-04-29 09:02:20|4266.61|4266.01|4266.74|4266.14|4266.99|4266.39|4266.49|4265.89|56
1651222950000|2022-04-29 09:02:30|4266.99|4266.39|4266.74|4266.14|4266.99|4266.39|4266.74|4266.14|60
1651222960000|2022-04-29 09:02:40|4266.99|4266.39|4266.74|4266.14|4267.24|4266.64|4266.74|4266.14|70
1651222970000|2022-04-29 09:02:50|4266.61|4266.01|4266.74|4266.14|4266.74|4266.14|4266.49|4265.89|40
1651222980000|2022-04-29 09:03:00|4266.99|4266.39|4266.49|4265.89|4267.74|4267.14|4266.49|4265.89|177
1651222990000|2022-04-29 09:03:10|4266.74|4266.14|4267.24|4266.64|4267.24|4266.64|4266.74|4266.14|64
1651223000000|2022-04-29 09:03:20|4266.74|4266.14|4266.49|4265.89|4266.74|4266.14|4266.49|4265.89|69
1651223010000|2022-04-29 09:03:30|||||||||3
1651223020000|2022-04-29 09:03:40|4266.24|4265.64|4266.36|4265.76|4266.49|4265.89|4266.24|4265.64|47
1651223030000|2022-04-29 09:03:50|4266.24|4265.64|4265.99|4265.39|4266.24|4265.64|4265.99|4265.39|22
1651223040000|2022-04-29 09:04:00|4265.74|4265.14|4265.74|4265.14|4265.86|4265.26|4265.49|4264.89|67
1651223050000|2022-04-29 09:04:10|4265.99|4265.39|4265.99|4265.39|4265.99|4265.39|4265.86|4265.26|36
1651223060000|2022-04-29 09:04:20|4266.24|4265.64|4266.36|4265.76|4266.49|4265.89|4266.24|4265.64|34
1651223070000|2022-04-29 09:04:30|4266.24|4265.64|4266.24|4265.64|4266.36|4265.76|4266.24|4265.64|19
1651223080000|2022-04-29 09:04:40|4266.36|4265.76|4266.49|4265.89|4266.49|4265.89|4266.24|4265.64|38
1651223090000|2022-04-29 09:04:50|4266.36|4265.76|4266.24|4265.64|4266.49|4265.89|4266.24|4265.64|15
1651223100000|2022-04-29 09:05:00|4266.36|4265.76|4266.24|4265.64|4266.86|4266.26|4266.24|4265.64|79
1651223110000|2022-04-29 09:05:10|||||||||20
1651223120000|2022-04-29 09:05:20|4265.99|4265.39|4264.99|4264.39|4265.99|4265.39|4264.99|4264.39|152
1651223130000|2022-04-29 09:05:30|4264.74|4264.14|4264.74|4264.14|4264.74|4264.14|4264.49|4263.89|36
1651223140000|2022-04-29 09:05:40|4264.49|4263.89|4264.11|4263.51|4264.49|4263.89|4264.11|4263.51|37
1651223150000|2022-04-29 09:05:50|4264.24|4263.64|4262.99|4262.39|4264.24|4263.64|4261.99|4261.39|461
1651223160000|2022-04-29 09:06:00|4262.74|4262.14|4263.24|4262.64|4263.74|4263.14|4262.49|4261.89|161
1651223170000|2022-04-29 09:06:10|4263.49|4262.89|4262.99|4262.39|4263.49|4262.89|4262.24|4261.64|96
1651223180000|2022-04-29 09:06:20|4262.74|4262.14|4262.49|4261.89|4263.24|4262.64|4262.49|4261.89|153
1651223190000|2022-04-29 09:06:30|4262.74|4262.14|4262.74|4262.14|4262.99|4262.39|4262.49|4261.89|112
1651223200000|2022-04-29 09:06:40|4262.99|4262.39|4263.49|4262.89|4263.74|4263.14|4262.99|4262.39|163
1651223210000|2022-04-29 09:06:50|4263.74|4263.14|4263.24|4262.64|4263.74|4263.14|4263.24|4262.64|21
1651223220000|2022-04-29 09:07:00|4263.49|4262.89|4263.99|4263.39|4264.24|4263.64|4263.49|4262.89|166
1651223230000|2022-04-29 09:07:10|4264.11|4263.51|4263.49|4262.89|4264.49|4263.89|4263.24|4262.64|102
1651223240000|2022-04-29 09:07:20|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4262.86|4262.26|31
1651223250000|2022-04-29 09:07:30|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4263.24|4262.64|43
1651223260000|2022-04-29 09:07:40|4263.36|4262.76|4262.99|4262.39|4263.49|4262.89|4262.99|4262.39|102
1651223270000|2022-04-29 09:07:50|4263.11|4262.51|4262.74|4262.14|4263.11|4262.51|4262.49|4261.89|66
1651223280000|2022-04-29 09:08:00|4262.99|4262.39|4262.49|4261.89|4262.99|4262.39|4262.49|4261.89|98
1651223290000|2022-04-29 09:08:10|4262.24|4261.64|4262.24|4261.64|4262.24|4261.64|4262.24|4261.64|36
1651223300000|2022-04-29 09:08:20|4262.36|4261.76|4261.24|4260.64|4262.36|4261.76|4261.24|4260.64|83
1651223310000|2022-04-29 09:08:30|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.49|4259.89|115
1651223320000|2022-04-29 09:08:40|4261.24|4260.64|4260.74|4260.14|4261.24|4260.64|4260.74|4260.14|69
1651223330000|2022-04-29 09:08:50|4260.86|4260.26|4260.99|4260.39|4261.24|4260.64|4260.74|4260.14|39
1651223340000|2022-04-29 09:09:00|4261.24|4260.64|4261.74|4261.14|4261.74|4261.14|4261.24|4260.64|72
1651223350000|2022-04-29 09:09:10|4261.49|4260.89|4262.11|4261.51|4262.11|4261.51|4261.49|4260.89|45
1651223360000|2022-04-29 09:09:20|4262.24|4261.64|4261.24|4260.64|4262.49|4261.89|4261.24|4260.64|32
1651223370000|2022-04-29 09:09:30|4261.11|4260.51|4260.99|4260.39|4261.24|4260.64|4260.61|4260.01|73
1651223380000|2022-04-29 09:09:40|4261.11|4260.51|4260.99|4260.39|4261.24|4260.64|4260.74|4260.14|101
1651223390000|2022-04-29 09:09:50|4261.24|4260.64|4261.74|4261.14|4261.74|4261.14|4261.11|4260.51|73
1651223400000|2022-04-29 09:10:00|4261.61|4261.01|4260.99|4260.39|4261.86|4261.26|4260.99|4260.39|101
1651223410000|2022-04-29 09:10:10|4261.11|4260.51|4260.49|4259.89|4261.11|4260.51|4260.49|4259.89|60
1651223420000|2022-04-29 09:10:20|4260.61|4260.01|4261.24|4260.64|4261.49|4260.89|4260.61|4260.01|78
1651223430000|2022-04-29 09:10:30|4260.99|4260.39|4260.74|4260.14|4260.99|4260.39|4260.74|4260.14|13
1651223440000|2022-04-29 09:10:40|4260.49|4259.89|4260.99|4260.39|4260.99|4260.39|4260.49|4259.89|37
1651223450000|2022-04-29 09:10:50|4261.49|4260.89|4260.61|4260.01|4261.49|4260.89|4260.61|4260.01|114
1651223460000|2022-04-29 09:11:00|4260.74|4260.14|4261.24|4260.64|4261.24|4260.64|4260.74|4260.14|34
1651223470000|2022-04-29 09:11:10|||||||||32
1651223480000|2022-04-29 09:11:20|4261.74|4261.14|4261.49|4260.89|4261.99|4261.39|4261.24|4260.64|135
1651223490000|2022-04-29 09:11:30|4261.24|4260.64|4261.74|4261.14|4261.99|4261.39|4261.24|4260.64|77
1651223500000|2022-04-29 09:11:40|4261.86|4261.26|4261.99|4261.39|4261.99|4261.39|4261.49|4260.89|31
1651223510000|2022-04-29 09:11:50|4261.74|4261.14|4261.36|4260.76|4261.74|4261.14|4261.36|4260.76|22
1651223520000|2022-04-29 09:12:00|4261.49|4260.89|4262.24|4261.64|4262.24|4261.64|4261.49|4260.89|89
1651223530000|2022-04-29 09:12:10|4262.11|4261.51|4262.74|4262.14|4262.74|4262.14|4261.99|4261.39|90
1651223540000|2022-04-29 09:12:20|4262.99|4262.39|4262.49|4261.89|4262.99|4262.39|4262.24|4261.64|117
1651223550000|2022-04-29 09:12:30|4262.61|4262.01|4261.74|4261.14|4262.61|4262.01|4261.74|4261.14|92
1651223560000|2022-04-29 09:12:40|4261.86|4261.26|4262.49|4261.89|4262.49|4261.89|4261.86|4261.26|68
1651223570000|2022-04-29 09:12:50|4262.24|4261.64|4262.24|4261.64|4262.24|4261.64|4261.99|4261.39|22
1651223580000|2022-04-29 09:13:00|4262.36|4261.76|4262.24|4261.64|4262.36|4261.76|4262.24|4261.64|21
1651223590000|2022-04-29 09:13:10|4262.11|4261.51|4261.99|4261.39|4262.24|4261.64|4261.99|4261.39|8
1651223600000|2022-04-29 09:13:20|4261.49|4260.89|4261.61|4261.01|4261.74|4261.14|4261.49|4260.89|43
1651223610000|2022-04-29 09:13:30|4261.74|4261.14|4261.99|4261.39|4261.99|4261.39|4261.61|4261.01|7
1651223620000|2022-04-29 09:13:40|4262.24|4261.64|4261.74|4261.14|4262.24|4261.64|4261.74|4261.14|34
1651223630000|2022-04-29 09:13:50|4261.49|4260.89|4262.24|4261.64|4262.36|4261.76|4261.49|4260.89|42
1651223640000|2022-04-29 09:14:00|4261.99|4261.39|4261.74|4261.14|4261.99|4261.39|4261.49|4260.89|114
1651223650000|2022-04-29 09:14:10|4261.61|4261.01|4260.74|4260.14|4261.61|4261.01|4260.74|4260.14|119
1651223660000|2022-04-29 09:14:20|4260.99|4260.39|4260.86|4260.26|4260.99|4260.39|4260.74|4260.14|21
1651223670000|2022-04-29 09:14:30|4260.99|4260.39|4261.24|4260.64|4261.24|4260.64|4260.86|4260.26|24
1651223680000|2022-04-29 09:14:40|4260.99|4260.39|4260.99|4260.39|4261.11|4260.51|4260.99|4260.39|24
1651223690000|2022-04-29 09:14:50|4261.24|4260.64|4260.74|4260.14|4261.24|4260.64|4260.74|4260.14|16
1651223700000|2022-04-29 09:15:00|4260.49|4259.89|4261.49|4260.89|4261.49|4260.89|4260.49|4259.89|56
1651223710000|2022-04-29 09:15:10|4261.24|4260.64|4261.49|4260.89|4261.49|4260.89|4260.49|4259.89|85
1651223720000|2022-04-29 09:15:20|4261.24|4260.64|4261.24|4260.64|4261.49|4260.89|4261.24|4260.64|34
1651223730000|2022-04-29 09:15:30|4260.99|4260.39|4260.99|4260.39|4261.24|4260.64|4260.99|4260.39|25
1651223740000|2022-04-29 09:15:40|4261.11|4260.51|4261.11|4260.51|4261.11|4260.51|4260.99|4260.39|8
1651223750000|2022-04-29 09:15:50|4260.99|4260.39|4259.99|4259.39|4261.11|4260.51|4259.99|4259.39|54
1651223760000|2022-04-29 09:16:00|4259.49|4258.89|4258.99|4258.39|4259.74|4259.14|4258.99|4258.39|213
1651223770000|2022-04-29 09:16:10|4259.24|4258.64|4259.24|4258.64|4259.36|4258.76|4258.99|4258.39|93
1651223780000|2022-04-29 09:16:20|4258.99|4258.39|4259.36|4258.76|4259.49|4258.89|4258.74|4258.14|52
1651223790000|2022-04-29 09:16:30|4259.24|4258.64|4259.74|4259.14|4259.99|4259.39|4259.24|4258.64|33
1651223800000|2022-04-29 09:16:40|4259.86|4259.26|4260.24|4259.64|4260.24|4259.64|4259.86|4259.26|27
1651223810000|2022-04-29 09:16:50|4259.99|4259.39|4259.99|4259.39|4259.99|4259.39|4259.99|4259.39|6
1651223820000|2022-04-29 09:17:00|4260.24|4259.64|4259.99|4259.39|4260.24|4259.64|4259.99|4259.39|15
1651223830000|2022-04-29 09:17:10|4260.49|4259.89|4259.99|4259.39|4260.49|4259.89|4259.99|4259.39|86
1651223840000|2022-04-29 09:17:20|4259.74|4259.14|4258.99|4258.39|4259.74|4259.14|4258.99|4258.39|75
1651223850000|2022-04-29 09:17:30|4258.74|4258.14|4258.74|4258.14|4258.99|4258.39|4258.74|4258.14|58
1651223860000|2022-04-29 09:17:40|4258.99|4258.39|4258.99|4258.39|4258.99|4258.39|4258.86|4258.26|15
1651223870000|2022-04-29 09:17:50|4259.24|4258.64|4260.11|4259.51|4260.24|4259.64|4259.24|4258.64|46
1651223880000|2022-04-29 09:18:00|4259.99|4259.39|4259.74|4259.14|4259.99|4259.39|4259.49|4258.89|12
1651223890000|2022-04-29 09:18:10|4259.49|4258.89|4259.86|4259.26|4259.86|4259.26|4259.49|4258.89|12
1651223900000|2022-04-29 09:18:20|4259.99|4259.39|4259.74|4259.14|4259.99|4259.39|4259.74|4259.14|2
1651223910000|2022-04-29 09:18:30|4259.86|4259.26|4259.99|4259.39|4259.99|4259.39|4259.86|4259.26|6
1651223920000|2022-04-29 09:18:40|4260.24|4259.64|4260.49|4259.89|4260.74|4260.14|4260.24|4259.64|26
1651223930000|2022-04-29 09:18:50|4260.24|4259.64|4260.49|4259.89|4260.74|4260.14|4260.24|4259.64|33
1651223940000|2022-04-29 09:19:00|4260.24|4259.64|4260.36|4259.76|4260.49|4259.89|4259.99|4259.39|22
1651223950000|2022-04-29 09:19:10|4260.24|4259.64|4260.74|4260.14|4260.86|4260.26|4260.24|4259.64|12
1651223960000|2022-04-29 09:19:20|4260.49|4259.89|4260.61|4260.01|4260.74|4260.14|4260.49|4259.89|8
1651223970000|2022-04-29 09:19:30|4260.74|4260.14|4261.74|4261.14|4261.74|4261.14|4260.49|4259.89|50
1651223980000|2022-04-29 09:19:40|4261.36|4260.76|4261.49|4260.89|4261.49|4260.89|4261.11|4260.51|41
1651223990000|2022-04-29 09:19:50|4261.61|4261.01|4260.99|4260.39|4261.74|4261.14|4260.99|4260.39|26
1651224000000|2022-04-29 09:20:00|4261.24|4260.64|4261.74|4261.14|4261.74|4261.14|4260.99|4260.39|14
1651224010000|2022-04-29 09:20:10|4261.99|4261.39|4260.99|4260.39|4261.99|4261.39|4260.99|4260.39|42
1651224020000|2022-04-29 09:20:20|4261.11|4260.51|4260.74|4260.14|4261.24|4260.64|4260.74|4260.14|21
1651224030000|2022-04-29 09:20:30|4260.49|4259.89|4260.24|4259.64|4260.49|4259.89|4260.24|4259.64|20
1651224040000|2022-04-29 09:20:40|4260.49|4259.89|4259.74|4259.14|4260.49|4259.89|4259.74|4259.14|20
1651224050000|2022-04-29 09:20:50|4259.99|4259.39|4260.49|4259.89|4260.49|4259.89|4259.86|4259.26|15
1651224060000|2022-04-29 09:21:00|4260.61|4260.01|4260.86|4260.26|4260.86|4260.26|4260.61|4260.01|30
1651224070000|2022-04-29 09:21:10|4260.99|4260.39|4261.24|4260.64|4261.24|4260.64|4260.86|4260.26|7
1651224080000|2022-04-29 09:21:20|4260.99|4260.39|4260.99|4260.39|4260.99|4260.39|4260.86|4260.26|6
1651224090000|2022-04-29 09:21:30|4261.49|4260.89|4261.49|4260.89|4261.49|4260.89|4261.36|4260.76|58
1651224100000|2022-04-29 09:21:40|4261.74|4261.14|4261.74|4261.14|4261.99|4261.39|4261.49|4260.89|25
1651224110000|2022-04-29 09:21:50|4261.61|4261.01|4261.74|4261.14|4261.74|4261.14|4261.49|4260.89|11
1651224120000|2022-04-29 09:22:00|4261.99|4261.39|4261.99|4261.39|4262.24|4261.64|4261.86|4261.26|60
1651224130000|2022-04-29 09:22:10|4262.11|4261.51|4262.24|4261.64|4262.24|4261.64|4261.86|4261.26|13
1651224140000|2022-04-29 09:22:20|4262.74|4262.14|4262.49|4261.89|4262.74|4262.14|4262.49|4261.89|35
1651224150000|2022-04-29 09:22:30|4262.74|4262.14|4263.24|4262.64|4263.49|4262.89|4262.61|4262.01|71
1651224160000|2022-04-29 09:22:40|4263.49|4262.89|4263.49|4262.89|4263.49|4262.89|4263.24|4262.64|75
1651224170000|2022-04-29 09:22:50|4263.24|4262.64|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|61
1651224180000|2022-04-29 09:23:00|4263.24|4262.64|4263.24|4262.64|4263.36|4262.76|4263.24|4262.64|21
1651224190000|2022-04-29 09:23:10|4263.49|4262.89|4263.49|4262.89|4263.74|4263.14|4263.49|4262.89|21
1651224200000|2022-04-29 09:23:20|4263.86|4263.26|4263.74|4263.14|4263.99|4263.39|4263.74|4263.14|39
1651224210000|2022-04-29 09:23:30|4263.49|4262.89|4264.11|4263.51|4264.11|4263.51|4263.49|4262.89|30
1651224220000|2022-04-29 09:23:40|4263.99|4263.39|4264.11|4263.51|4264.11|4263.51|4263.99|4263.39|8
1651224230000|2022-04-29 09:23:50|4263.99|4263.39|4263.99|4263.39|4264.24|4263.64|4263.74|4263.14|12
1651224240000|2022-04-29 09:24:00|4263.74|4263.14|4263.49|4262.89|4264.49|4263.89|4263.49|4262.89|173
1651224250000|2022-04-29 09:24:10|4263.61|4263.01|4263.36|4262.76|4263.61|4263.01|4263.36|4262.76|36
1651224260000|2022-04-29 09:24:20|4263.49|4262.89|4263.36|4262.76|4263.74|4263.14|4263.36|4262.76|38
1651224270000|2022-04-29 09:24:30|4263.24|4262.64|4262.74|4262.14|4263.24|4262.64|4262.74|4262.14|30
1651224280000|2022-04-29 09:24:40|4262.61|4262.01|4262.74|4262.14|4262.74|4262.14|4262.49|4261.89|38
1651224290000|2022-04-29 09:24:50|4262.61|4262.01|4262.74|4262.14|4262.74|4262.14|4262.61|4262.01|15
1651224300000|2022-04-29 09:25:00|4262.24|4261.64|4261.99|4261.39|4262.24|4261.64|4261.74|4261.14|74
1651224310000|2022-04-29 09:25:10|4262.24|4261.64|4261.99|4261.39|4262.24|4261.64|4261.99|4261.39|14
1651224320000|2022-04-29 09:25:20|4261.86|4261.26|4261.49|4260.89|4261.99|4261.39|4261.49|4260.89|13
1651224330000|2022-04-29 09:25:30|4261.61|4261.01|4261.36|4260.76|4261.74|4261.14|4261.24|4260.64|39
1651224340000|2022-04-29 09:25:40|4261.24|4260.64|4261.49|4260.89|4261.49|4260.89|4261.24|4260.64|5
1651224350000|2022-04-29 09:25:50|4261.36|4260.76|4260.74|4260.14|4261.36|4260.76|4260.74|4260.14|43
1651224360000|2022-04-29 09:26:00|4260.99|4260.39|4260.99|4260.39|4260.99|4260.39|4260.86|4260.26|22
1651224370000|2022-04-29 09:26:10|4260.74|4260.14|4260.24|4259.64|4260.74|4260.14|4259.74|4259.14|81
1651224380000|2022-04-29 09:26:20|4260.36|4259.76|4260.36|4259.76|4260.74|4260.14|4260.36|4259.76|34
1651224390000|2022-04-29 09:26:30|4260.24|4259.64|4260.49|4259.89|4260.49|4259.89|4260.24|4259.64|27
1651224400000|2022-04-29 09:26:40|4260.24|4259.64|4260.24|4259.64|4260.49|4259.89|4260.24|4259.64|15
1651224410000|2022-04-29 09:26:50|4260.36|4259.76|4259.99|4259.39|4260.61|4260.01|4259.99|4259.39|44
1651224420000|2022-04-29 09:27:00|4259.74|4259.14|4260.24|4259.64|4260.24|4259.64|4259.74|4259.14|25
1651224430000|2022-04-29 09:27:10|4260.36|4259.76|4259.74|4259.14|4260.36|4259.76|4259.74|4259.14|13
1651224440000|2022-04-29 09:27:20|4259.61|4259.01|4259.86|4259.26|4259.99|4259.39|4259.61|4259.01|31
1651224450000|2022-04-29 09:27:30|4259.74|4259.14|4258.74|4258.14|4259.86|4259.26|4258.74|4258.14|98
1651224460000|2022-04-29 09:27:40|4258.99|4258.39|4259.24|4258.64|4259.24|4258.64|4258.74|4258.14|58
1651224470000|2022-04-29 09:27:50|4259.11|4258.51|4258.49|4257.89|4259.24|4258.64|4258.49|4257.89|25
1651224480000|2022-04-29 09:28:00|4258.36|4257.76|4257.99|4257.39|4258.49|4257.89|4257.99|4257.39|67
1651224490000|2022-04-29 09:28:10|4257.74|4257.14|4257.61|4257.01|4257.74|4257.14|4257.24|4256.64|140
1651224500000|2022-04-29 09:28:20|4257.74|4257.14|4257.99|4257.39|4257.99|4257.39|4257.49|4256.89|71
1651224510000|2022-04-29 09:28:30|4257.86|4257.26|4257.49|4256.89|4257.99|4257.39|4257.24|4256.64|58
1651224520000|2022-04-29 09:28:40|4257.61|4257.01|4257.99|4257.39|4257.99|4257.39|4257.61|4257.01|47
1651224530000|2022-04-29 09:28:50|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|22
1651224540000|2022-04-29 09:29:00|4258.49|4257.89|4258.61|4258.01|4258.74|4258.14|4258.24|4257.64|50
1651224550000|2022-04-29 09:29:10|4258.74|4258.14|4259.49|4258.89|4259.49|4258.89|4258.49|4257.89|23
1651224560000|2022-04-29 09:29:20|4259.24|4258.64|4259.11|4258.51|4259.24|4258.64|4259.11|4258.51|35
1651224570000|2022-04-29 09:29:30|4259.24|4258.64|4259.49|4258.89|4259.99|4259.39|4259.24|4258.64|39
1651224580000|2022-04-29 09:29:40|4258.99|4258.39|4258.74|4258.14|4259.11|4258.51|4258.74|4258.14|79
1651224590000|2022-04-29 09:29:50|4258.49|4257.89|4258.24|4257.64|4258.49|4257.89|4258.11|4257.51|24
1651224600000|2022-04-29 09:30:00|4258.11|4257.51|4258.49|4257.89|4258.49|4257.89|4257.74|4257.14|103
1651224610000|2022-04-29 09:30:10|4257.99|4257.39|4258.24|4257.64|4258.49|4257.89|4257.99|4257.39|133
1651224620000|2022-04-29 09:30:20|4257.99|4257.39|4257.99|4257.39|4257.99|4257.39|4257.99|4257.39|12
1651224630000|2022-04-29 09:30:30|4257.74|4257.14|4257.24|4256.64|4257.74|4257.14|4257.24|4256.64|78
1651224640000|2022-04-29 09:30:40|4257.49|4256.89|4258.49|4257.89|4258.49|4257.89|4257.49|4256.89|54
1651224650000|2022-04-29 09:30:50|4258.24|4257.64|4258.24|4257.64|4258.49|4257.89|4258.24|4257.64|16
1651224660000|2022-04-29 09:31:00|4258.74|4258.14|4257.74|4257.14|4258.74|4258.14|4257.74|4257.14|63
1651224670000|2022-04-29 09:31:10|4257.61|4257.01|4257.99|4257.39|4257.99|4257.39|4257.49|4256.89|30
1651224680000|2022-04-29 09:31:20|4257.74|4257.14|4257.99|4257.39|4257.99|4257.39|4257.74|4257.14|2
1651224690000|2022-04-29 09:31:30|4257.74|4257.14|4256.99|4256.39|4257.74|4257.14|4256.99|4256.39|53
1651224700000|2022-04-29 09:31:40|4256.74|4256.14|4256.24|4255.64|4257.24|4256.64|4256.24|4255.64|332
1651224710000|2022-04-29 09:31:50|4256.49|4255.89|4256.74|4256.14|4256.74|4256.14|4256.49|4255.89|180
1651224720000|2022-04-29 09:32:00|4256.49|4255.89|4256.99|4256.39|4256.99|4256.39|4256.49|4255.89|36
1651224730000|2022-04-29 09:32:10|4256.86|4256.26|4257.24|4256.64|4257.24|4256.64|4256.74|4256.14|39
1651224740000|2022-04-29 09:32:20|4257.36|4256.76|4257.61|4257.01|4257.61|4257.01|4257.24|4256.64|33
1651224750000|2022-04-29 09:32:30|4257.74|4257.14|4257.74|4257.14|4257.74|4257.14|4257.49|4256.89|11
1651224760000|2022-04-29 09:32:40|4258.49|4257.89|4258.24|4257.64|4258.49|4257.89|4257.99|4257.39|142
1651224770000|2022-04-29 09:32:50|4258.99|4258.39|4259.24|4258.64|4259.24|4258.64|4258.36|4257.76|96
1651224780000|2022-04-29 09:33:00|4259.49|4258.89|4260.24|4259.64|4260.49|4259.89|4259.24|4258.64|71
1651224790000|2022-04-29 09:33:10|4259.99|4259.39|4260.49|4259.89|4260.49|4259.89|4259.86|4259.26|62
1651224800000|2022-04-29 09:33:20|4260.61|4260.01|4260.99|4260.39|4260.99|4260.39|4260.61|4260.01|22
1651224810000|2022-04-29 09:33:30|4261.49|4260.89|4260.49|4259.89|4261.49|4260.89|4260.49|4259.89|245
1651224820000|2022-04-29 09:33:40|4260.36|4259.76|4259.99|4259.39|4260.49|4259.89|4259.99|4259.39|21
1651224830000|2022-04-29 09:33:50|4259.74|4259.14|4258.99|4258.39|4259.74|4259.14|4258.99|4258.39|46
1651224840000|2022-04-29 09:34:00|4258.86|4258.26|4259.49|4258.89|4259.49|4258.89|4258.74|4258.14|41
1651224850000|2022-04-29 09:34:10|4259.24|4258.64|4258.99|4258.39|4259.24|4258.64|4258.99|4258.39|10
1651224860000|2022-04-29 09:34:20|4259.11|4258.51|4259.61|4259.01|4259.61|4259.01|4258.99|4258.39|17
1651224870000|2022-04-29 09:34:30|4259.49|4258.89|4259.11|4258.51|4259.49|4258.89|4259.11|4258.51|4
1651224880000|2022-04-29 09:34:40|4258.99|4258.39|4258.36|4257.76|4258.99|4258.39|4258.24|4257.64|27
1651224890000|2022-04-29 09:34:50|4258.49|4257.89|4258.36|4257.76|4258.49|4257.89|4258.24|4257.64|22
1651224900000|2022-04-29 09:35:00|4258.24|4257.64|4257.74|4257.14|4258.24|4257.64|4257.24|4256.64|32
1651224910000|2022-04-29 09:35:10|4257.49|4256.89|4257.61|4257.01|4257.61|4257.01|4257.49|4256.89|19
1651224920000|2022-04-29 09:35:20|4257.49|4256.89|4258.49|4257.89|4258.49|4257.89|4257.49|4256.89|23
1651224930000|2022-04-29 09:35:30|4258.36|4257.76|4259.11|4258.51|4259.24|4258.64|4258.36|4257.76|51
1651224940000|2022-04-29 09:35:40|4258.99|4258.39|4258.11|4257.51|4258.99|4258.39|4258.11|4257.51|29
1651224950000|2022-04-29 09:35:50|4257.99|4257.39|4258.24|4257.64|4258.24|4257.64|4257.99|4257.39|27
1651224960000|2022-04-29 09:36:00|4258.11|4257.51|4258.11|4257.51|4258.24|4257.64|4257.86|4257.26|7
1651224970000|2022-04-29 09:36:10|4258.24|4257.64|4258.49|4257.89|4258.49|4257.89|4257.99|4257.39|18
1651224980000|2022-04-29 09:36:20|4258.74|4258.14|4257.49|4256.89|4258.74|4258.14|4257.49|4256.89|72
1651224990000|2022-04-29 09:36:30|4257.74|4257.14|4257.61|4257.01|4257.74|4257.14|4257.61|4257.01|38
1651225000000|2022-04-29 09:36:40|4257.49|4256.89|4256.99|4256.39|4257.49|4256.89|4256.86|4256.26|42
1651225010000|2022-04-29 09:36:50|4257.24|4256.64|4257.99|4257.39|4257.99|4257.39|4257.24|4256.64|33
1651225020000|2022-04-29 09:37:00|4258.11|4257.51|4258.36|4257.76|4258.49|4257.89|4258.11|4257.51|16
1651225030000|2022-04-29 09:37:10|4258.49|4257.89|4259.24|4258.64|4259.36|4258.76|4258.49|4257.89|44
1651225040000|2022-04-29 09:37:20|4259.36|4258.76|4258.99|4258.39|4259.86|4259.26|4258.99|4258.39|42
1651225050000|2022-04-29 09:37:30|4259.24|4258.64|4259.24|4258.64|4259.49|4258.89|4259.24|4258.64|9
1651225060000|2022-04-29 09:37:40|4259.11|4258.51|4258.61|4258.01|4259.11|4258.51|4258.61|4258.01|12
1651225070000|2022-04-29 09:37:50|4258.74|4258.14|4259.24|4258.64|4259.24|4258.64|4258.61|4258.01|30
1651225080000|2022-04-29 09:38:00|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4259.24|4258.64|17
1651225090000|2022-04-29 09:38:10|4259.24|4258.64|4258.24|4257.64|4259.24|4258.64|4258.24|4257.64|44
1651225100000|2022-04-29 09:38:20|4258.36|4257.76|4258.49|4257.89|4258.74|4258.14|4258.24|4257.64|15
1651225110000|2022-04-29 09:38:30|4258.74|4258.14|4258.99|4258.39|4259.36|4258.76|4258.61|4258.01|29
1651225120000|2022-04-29 09:38:40|4259.11|4258.51|4259.61|4259.01|4259.61|4259.01|4258.99|4258.39|17
1651225130000|2022-04-29 09:38:50|4259.74|4259.14|4259.99|4259.39|4259.99|4259.39|4259.74|4259.14|29
1651225140000|2022-04-29 09:39:00|4259.74|4259.14|4259.99|4259.39|4260.24|4259.64|4259.74|4259.14|34
1651225150000|2022-04-29 09:39:10|4260.11|4259.51|4260.24|4259.64|4260.24|4259.64|4259.99|4259.39|8
1651225160000|2022-04-29 09:39:20|4259.99|4259.39|4260.49|4259.89|4260.49|4259.89|4259.99|4259.39|35
1651225170000|2022-04-29 09:39:30|4260.36|4259.76|4259.99|4259.39|4260.36|4259.76|4259.99|4259.39|24
1651225180000|2022-04-29 09:39:40|4260.24|4259.64|4260.49|4259.89|4260.49|4259.89|4259.99|4259.39|17
1651225190000|2022-04-29 09:39:50|4260.24|4259.64|4259.99|4259.39|4260.24|4259.64|4259.99|4259.39|11
1651225200000|2022-04-29 09:40:00|4259.74|4259.14|4258.99|4258.39|4259.74|4259.14|4258.61|4258.01|92
1651225210000|2022-04-29 09:40:10|4259.11|4258.51|4259.49|4258.89|4259.49|4258.89|4258.99|4258.39|11
1651225220000|2022-04-29 09:40:20|4259.24|4258.64|4258.24|4257.64|4259.36|4258.76|4258.24|4257.64|47
1651225230000|2022-04-29 09:40:30|4258.11|4257.51|4258.36|4257.76|4258.36|4257.76|4257.99|4257.39|14
1651225240000|2022-04-29 09:40:40|4258.24|4257.64|4257.49|4256.89|4258.49|4257.89|4257.49|4256.89|21
1651225250000|2022-04-29 09:40:50|4257.74|4257.14|4257.99|4257.39|4258.24|4257.64|4257.74|4257.14|26
1651225260000|2022-04-29 09:41:00|4258.11|4257.51|4258.74|4258.14|4258.74|4258.14|4257.99|4257.39|24
1651225270000|2022-04-29 09:41:10|4259.49|4258.89|4259.24|4258.64|4259.49|4258.89|4258.86|4258.26|43
1651225280000|2022-04-29 09:41:20|4258.74|4258.14|4258.61|4258.01|4258.86|4258.26|4258.49|4257.89|37
1651225290000|2022-04-29 09:41:30|4258.49|4257.89|4258.74|4258.14|4258.74|4258.14|4258.24|4257.64|16
1651225300000|2022-04-29 09:41:40|4258.86|4258.26|4258.74|4258.14|4258.99|4258.39|4258.74|4258.14|27
1651225310000|2022-04-29 09:41:50|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|8
1651225320000|2022-04-29 09:42:00|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|4257.49|4256.89|42
1651225330000|2022-04-29 09:42:10|4258.11|4257.51|4258.11|4257.51|4258.24|4257.64|4257.99|4257.39|4
1651225340000|2022-04-29 09:42:20|4257.99|4257.39|4256.49|4255.89|4258.11|4257.51|4256.49|4255.89|127
1651225350000|2022-04-29 09:42:30|4256.61|4256.01|4256.49|4255.89|4256.74|4256.14|4256.24|4255.64|55
1651225360000|2022-04-29 09:42:40|4256.24|4255.64|4256.49|4255.89|4256.49|4255.89|4255.99|4255.39|24
1651225370000|2022-04-29 09:42:50|4256.74|4256.14|4256.49|4255.89|4256.74|4256.14|4256.49|4255.89|9
1651225380000|2022-04-29 09:43:00|4256.86|4256.26|4256.99|4256.39|4256.99|4256.39|4256.74|4256.14|45
1651225390000|2022-04-29 09:43:10|4257.24|4256.64|4257.49|4256.89|4257.49|4256.89|4257.24|4256.64|15
1651225400000|2022-04-29 09:43:20|4257.24|4256.64|4257.24|4256.64|4257.36|4256.76|4257.11|4256.51|47
1651225410000|2022-04-29 09:43:30|4257.36|4256.76|4257.49|4256.89|4257.61|4257.01|4257.24|4256.64|19
1651225420000|2022-04-29 09:43:40|4257.24|4256.64|4257.36|4256.76|4257.36|4256.76|4256.99|4256.39|9
1651225430000|2022-04-29 09:43:50|4257.24|4256.64|4257.99|4257.39|4257.99|4257.39|4257.24|4256.64|19
1651225440000|2022-04-29 09:44:00|4258.24|4257.64|4258.49|4257.89|4258.74|4258.14|4258.24|4257.64|56
1651225450000|2022-04-29 09:44:10|4258.61|4258.01|4258.24|4257.64|4258.61|4258.01|4257.99|4257.39|21
1651225460000|2022-04-29 09:44:20|4257.99|4257.39|4258.61|4258.01|4258.74|4258.14|4257.99|4257.39|17
1651225470000|2022-04-29 09:44:30|4258.74|4258.14|4258.24|4257.64|4258.74|4258.14|4257.99|4257.39|13
1651225480000|2022-04-29 09:44:40|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|10
1651225490000|2022-04-29 09:44:50|4258.24|4257.64|4257.86|4257.26|4258.49|4257.89|4257.61|4257.01|59
1651225500000|2022-04-29 09:45:00|4257.74|4257.14|4256.99|4256.39|4257.74|4257.14|4256.99|4256.39|31
1651225510000|2022-04-29 09:45:10|4257.24|4256.64|4257.36|4256.76|4257.49|4256.89|4256.61|4256.01|49
1651225520000|2022-04-29 09:45:20|4257.24|4256.64|4257.36|4256.76|4257.99|4257.39|4257.24|4256.64|20
1651225530000|2022-04-29 09:45:30|4257.24|4256.64|4257.99|4257.39|4257.99|4257.39|4257.24|4256.64|29
1651225540000|2022-04-29 09:45:40|4257.86|4257.26|4258.11|4257.51|4258.11|4257.51|4257.86|4257.26|8
1651225550000|2022-04-29 09:45:50|4257.99|4257.39|4257.99|4257.39|4258.11|4257.51|4257.61|4257.01|14
1651225560000|2022-04-29 09:46:00|4257.86|4257.26|4256.99|4256.39|4257.86|4257.26|4256.99|4256.39|23
1651225570000|2022-04-29 09:46:10|4256.74|4256.14|4256.74|4256.14|4257.11|4256.51|4256.61|4256.01|21
1651225580000|2022-04-29 09:46:20|4256.36|4255.76|4256.61|4256.01|4256.61|4256.01|4256.24|4255.64|30
1651225590000|2022-04-29 09:46:30|4256.74|4256.14|4256.74|4256.14|4256.74|4256.14|4256.36|4255.76|18
1651225600000|2022-04-29 09:46:40|4256.61|4256.01|4257.61|4257.01|4257.61|4257.01|4256.61|4256.01|23
1651225610000|2022-04-29 09:46:50|4257.74|4257.14|4256.99|4256.39|4257.74|4257.14|4256.99|4256.39|38
1651225620000|2022-04-29 09:47:00|4257.11|4256.51|4256.49|4255.89|4257.49|4256.89|4256.36|4255.76|44
1651225630000|2022-04-29 09:47:10|4256.74|4256.14|4256.49|4255.89|4256.74|4256.14|4256.49|4255.89|17
1651225640000|2022-04-29 09:47:20|4256.74|4256.14|4256.86|4256.26|4256.86|4256.26|4256.49|4255.89|12
1651225650000|2022-04-29 09:47:30|4256.99|4256.39|4256.99|4256.39|4256.99|4256.39|4256.74|4256.14|30
1651225660000|2022-04-29 09:47:40|4256.86|4256.26|4256.36|4255.76|4256.86|4256.26|4256.24|4255.64|31
1651225670000|2022-04-29 09:47:50|4256.49|4255.89|4256.99|4256.39|4256.99|4256.39|4256.49|4255.89|55
1651225680000|2022-04-29 09:48:00|4257.36|4256.76|4257.86|4257.26|4257.99|4257.39|4257.36|4256.76|44
1651225690000|2022-04-29 09:48:10|4257.99|4257.39|4257.49|4256.89|4257.99|4257.39|4257.49|4256.89|37
1651225700000|2022-04-29 09:48:20|4257.74|4257.14|4257.99|4257.39|4257.99|4257.39|4257.74|4257.14|18
1651225710000|2022-04-29 09:48:30|4257.74|4257.14|4258.24|4257.64|4258.24|4257.64|4257.74|4257.14|21
1651225720000|2022-04-29 09:48:40|4257.99|4257.39|4258.11|4257.51|4258.49|4257.89|4257.99|4257.39|16
1651225730000|2022-04-29 09:48:50|4258.24|4257.64|4257.99|4257.39|4258.24|4257.64|4257.74|4257.14|42
1651225740000|2022-04-29 09:49:00|4258.24|4257.64|4257.49|4256.89|4258.24|4257.64|4257.49|4256.89|54
1651225750000|2022-04-29 09:49:10|4257.61|4257.01|4257.61|4257.01|4257.61|4257.01|4257.49|4256.89|11
1651225760000|2022-04-29 09:49:20|4257.74|4257.14|4257.99|4257.39|4257.99|4257.39|4257.74|4257.14|13
1651225770000|2022-04-29 09:49:30|4258.24|4257.64|4258.11|4257.51|4258.74|4258.14|4258.11|4257.51|62
1651225780000|2022-04-29 09:49:40|4258.24|4257.64|4258.49|4257.89|4258.49|4257.89|4258.11|4257.51|16
1651225790000|2022-04-29 09:49:50|4258.74|4258.14|4258.36|4257.76|4258.74|4258.14|4257.99|4257.39|67
1651225800000|2022-04-29 09:50:00|4258.74|4258.14|4258.86|4258.26|4258.86|4258.26|4258.49|4257.89|30
1651225810000|2022-04-29 09:50:10|4258.74|4258.14|4258.99|4258.39|4259.11|4258.51|4258.74|4258.14|30
1651225820000|2022-04-29 09:50:20|4259.24|4258.64|4259.49|4258.89|4259.49|4258.89|4259.24|4258.64|27
1651225830000|2022-04-29 09:50:30|4259.36|4258.76|4258.24|4257.64|4259.49|4258.89|4258.24|4257.64|85
1651225840000|2022-04-29 09:50:40|4257.99|4257.39|4257.99|4257.39|4258.24|4257.64|4257.99|4257.39|45
1651225850000|2022-04-29 09:50:50|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|4257.99|4257.39|10
1651225860000|2022-04-29 09:51:00|4257.99|4257.39|4257.74|4257.14|4258.24|4257.64|4257.74|4257.14|83
1651225870000|2022-04-29 09:51:10|4257.99|4257.39|4257.74|4257.14|4257.99|4257.39|4257.49|4256.89|61
1651225880000|2022-04-29 09:51:20|4257.61|4257.01|4257.74|4257.14|4257.74|4257.14|4257.24|4256.64|112
1651225890000|2022-04-29 09:51:30|4257.24|4256.64|4257.24|4256.64|4257.24|4256.64|4257.24|4256.64|65
1651225900000|2022-04-29 09:51:40|4256.99|4256.39|4256.49|4255.89|4257.11|4256.51|4256.49|4255.89|87
1651225910000|2022-04-29 09:51:50|4255.99|4255.39|4255.49|4254.89|4255.99|4255.39|4255.24|4254.64|240
1651225920000|2022-04-29 09:52:00|4255.74|4255.14|4256.24|4255.64|4256.24|4255.64|4255.61|4255.01|75
1651225930000|2022-04-29 09:52:10|4255.99|4255.39|4255.99|4255.39|4256.24|4255.64|4255.99|4255.39|32
1651225940000|2022-04-29 09:52:20|4256.49|4255.89|4256.74|4256.14|4257.49|4256.89|4256.24|4255.64|138
1651225950000|2022-04-29 09:52:30|4256.61|4256.01|4257.24|4256.64|4257.24|4256.64|4256.61|4256.01|49
1651225960000|2022-04-29 09:52:40|4256.99|4256.39|4256.99|4256.39|4256.99|4256.39|4256.74|4256.14|80
1651225970000|2022-04-29 09:52:50|4256.86|4256.26|4257.11|4256.51|4257.11|4256.51|4256.49|4255.89|45
1651225980000|2022-04-29 09:53:00|4256.86|4256.26|4256.49|4255.89|4256.86|4256.26|4256.24|4255.64|107
1651225990000|2022-04-29 09:53:10|4256.61|4256.01|4256.74|4256.14|4256.74|4256.14|4256.61|4256.01|29
1651226000000|2022-04-29 09:53:20|4256.61|4256.01|4256.24|4255.64|4256.61|4256.01|4256.24|4255.64|26
1651226010000|2022-04-29 09:53:30|4256.11|4255.51|4255.99|4255.39|4256.49|4255.89|4255.99|4255.39|68
1651226020000|2022-04-29 09:53:40|4256.24|4255.64|4255.99|4255.39|4256.24|4255.64|4255.74|4255.14|29
1651226030000|2022-04-29 09:53:50|4255.86|4255.26|4255.99|4255.39|4256.24|4255.64|4255.74|4255.14|48
1651226040000|2022-04-29 09:54:00|4255.74|4255.14|4255.49|4254.89|4255.86|4255.26|4255.49|4254.89|41
1651226050000|2022-04-29 09:54:10|4255.24|4254.64|4255.86|4255.26|4255.99|4255.39|4254.99|4254.39|123
1651226060000|2022-04-29 09:54:20|4255.99|4255.39|4255.74|4255.14|4255.99|4255.39|4255.49|4254.89|41
1651226070000|2022-04-29 09:54:30|4255.99|4255.39|4256.24|4255.64|4256.24|4255.64|4255.99|4255.39|41
1651226080000|2022-04-29 09:54:40|4255.99|4255.39|4256.49|4255.89|4256.74|4256.14|4255.86|4255.26|96
1651226090000|2022-04-29 09:54:50|4256.24|4255.64|4255.49|4254.89|4256.49|4255.89|4255.49|4254.89|60
1651226100000|2022-04-29 09:55:00|4255.61|4255.01|4255.74|4255.14|4255.74|4255.14|4255.61|4255.01|25
1651226110000|2022-04-29 09:55:10|4256.24|4255.64|4255.99|4255.39|4256.24|4255.64|4255.99|4255.39|113
1651226120000|2022-04-29 09:55:20|4256.24|4255.64|4256.49|4255.89|4256.49|4255.89|4256.24|4255.64|15
1651226130000|2022-04-29 09:55:30|4256.99|4256.39|4257.24|4256.64|4257.36|4256.76|4256.99|4256.39|58
1651226140000|2022-04-29 09:55:40|4256.99|4256.39|4257.74|4257.14|4257.74|4257.14|4256.99|4256.39|88
1651226150000|2022-04-29 09:55:50|4257.99|4257.39|4257.49|4256.89|4258.24|4257.64|4257.49|4256.89|53
1651226160000|2022-04-29 09:56:00|4257.74|4257.14|4258.24|4257.64|4258.49|4257.89|4257.74|4257.14|66
1651226170000|2022-04-29 09:56:10|4258.36|4257.76|4258.49|4257.89|4258.49|4257.89|4258.24|4257.64|26
1651226180000|2022-04-29 09:56:20|4258.36|4257.76|4257.99|4257.39|4258.36|4257.76|4257.99|4257.39|20
1651226190000|2022-04-29 09:56:30|4258.24|4257.64|4257.74|4257.14|4258.24|4257.64|4257.74|4257.14|25
1651226200000|2022-04-29 09:56:40|4257.61|4257.01|4256.74|4256.14|4257.61|4257.01|4256.74|4256.14|34
1651226210000|2022-04-29 09:56:50|||||||||7
1651226220000|2022-04-29 09:57:00|4256.49|4255.89|4256.36|4255.76|4256.74|4256.14|4256.24|4255.64|55
1651226230000|2022-04-29 09:57:10|4256.24|4255.64|4256.11|4255.51|4256.49|4255.89|4255.99|4255.39|57
1651226240000|2022-04-29 09:57:20|4255.99|4255.39|4255.99|4255.39|4256.11|4255.51|4255.86|4255.26|31
1651226250000|2022-04-29 09:57:30|4255.86|4255.26|4255.99|4255.39|4255.99|4255.39|4255.86|4255.26|24
1651226260000|2022-04-29 09:57:40|4255.86|4255.26|4255.86|4255.26|4255.99|4255.39|4255.74|4255.14|24
1651226270000|2022-04-29 09:57:50|4255.99|4255.39|4256.11|4255.51|4256.24|4255.64|4255.99|4255.39|54
1651226280000|2022-04-29 09:58:00|4255.99|4255.39|4255.24|4254.64|4256.24|4255.64|4255.24|4254.64|121
1651226290000|2022-04-29 09:58:10|4255.36|4254.76|4255.24|4254.64|4255.36|4254.76|4255.24|4254.64|24
1651226300000|2022-04-29 09:58:20|4255.11|4254.51|4255.49|4254.89|4255.49|4254.89|4254.99|4254.39|45
1651226310000|2022-04-29 09:58:30|4255.61|4255.01|4255.74|4255.14|4255.99|4255.39|4255.61|4255.01|26
1651226320000|2022-04-29 09:58:40|4255.86|4255.26|4255.99|4255.39|4255.99|4255.39|4255.86|4255.26|14
1651226330000|2022-04-29 09:58:50|||||||||1
1651226340000|2022-04-29 09:59:00|4255.61|4255.01|4254.99|4254.39|4255.74|4255.14|4254.99|4254.39|134
1651226350000|2022-04-29 09:59:10|4255.24|4254.64|4255.36|4254.76|4255.49|4254.89|4255.24|4254.64|31
1651226360000|2022-04-29 09:59:20|4255.49|4254.89|4255.99|4255.39|4255.99|4255.39|4255.36|4254.76|46
1651226370000|2022-04-29 09:59:30|4256.74|4256.14|4256.74|4256.14|4256.74|4256.14|4256.74|4256.14|35
1651226380000|2022-04-29 09:59:40|4257.49|4256.89|4257.74|4257.14|4257.74|4257.14|4257.49|4256.89|48
1651226390000|2022-04-29 09:59:50|4257.86|4257.26|4257.99|4257.39|4258.11|4257.51|4257.86|4257.26|17
1651226400000|2022-04-29 10:00:00|4258.11|4257.51|4257.61|4257.01|4258.74|4258.14|4257.61|4257.01|82
1651226410000|2022-04-29 10:00:10|4257.74|4257.14|4258.86|4258.26|4258.86|4258.26|4257.74|4257.14|58
1651226420000|2022-04-29 10:00:20|4258.74|4258.14|4259.74|4259.14|4259.74|4259.14|4258.74|4258.14|118
1651226430000|2022-04-29 10:00:30|4259.61|4259.01|4260.36|4259.76|4260.49|4259.89|4259.49|4258.89|94
1651226440000|2022-04-29 10:00:40|4260.49|4259.89|4259.99|4259.39|4260.74|4260.14|4259.74|4259.14|126
1651226450000|2022-04-29 10:00:50|4260.24|4259.64|4259.86|4259.26|4260.24|4259.64|4259.61|4259.01|64
1651226460000|2022-04-29 10:01:00|4259.74|4259.14|4260.86|4260.26|4260.99|4260.39|4259.74|4259.14|49
1651226470000|2022-04-29 10:01:10|4260.99|4260.39|4260.99|4260.39|4261.49|4260.89|4260.74|4260.14|97
1651226480000|2022-04-29 10:01:20|4261.11|4260.51|4261.49|4260.89|4261.86|4261.26|4261.11|4260.51|59
1651226490000|2022-04-29 10:01:30|4261.61|4261.01|4262.11|4261.51|4262.11|4261.51|4261.24|4260.64|61
1651226500000|2022-04-29 10:01:40|4261.99|4261.39|4261.74|4261.14|4261.99|4261.39|4261.49|4260.89|65
1651226510000|2022-04-29 10:01:50|4261.61|4261.01|4261.49|4260.89|4261.61|4261.01|4261.49|4260.89|45
1651226520000|2022-04-29 10:02:00|4261.86|4261.26|4261.99|4261.39|4262.24|4261.64|4261.49|4260.89|71
1651226530000|2022-04-29 10:02:10|4261.86|4261.26|4262.49|4261.89|4262.74|4262.14|4261.49|4260.89|177
1651226540000|2022-04-29 10:02:20|4262.74|4262.14|4262.49|4261.89|4262.99|4262.39|4262.49|4261.89|128
1651226550000|2022-04-29 10:02:30|4262.11|4261.51|4262.24|4261.64|4262.74|4262.14|4261.74|4261.14|73
1651226560000|2022-04-29 10:02:40|4262.11|4261.51|4262.49|4261.89|4262.49|4261.89|4261.99|4261.39|16
1651226570000|2022-04-29 10:02:50|4262.74|4262.14|4262.99|4262.39|4262.99|4262.39|4262.49|4261.89|51
1651226580000|2022-04-29 10:03:00|4262.86|4262.26|4262.99|4262.39|4262.99|4262.39|4262.49|4261.89|46
1651226590000|2022-04-29 10:03:10|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4263.11|4262.51|68
1651226600000|2022-04-29 10:03:20|4263.74|4263.14|4263.24|4262.64|4263.74|4263.14|4262.99|4262.39|250
1651226610000|2022-04-29 10:03:30|4262.99|4262.39|4262.99|4262.39|4263.11|4262.51|4262.74|4262.14|77
1651226620000|2022-04-29 10:03:40|4263.49|4262.89|4262.99|4262.39|4263.49|4262.89|4262.61|4262.01|75
1651226630000|2022-04-29 10:03:50|4262.74|4262.14|4262.61|4262.01|4262.99|4262.39|4262.61|4262.01|12
1651226640000|2022-04-29 10:04:00|4262.49|4261.89|4261.99|4261.39|4262.49|4261.89|4261.99|4261.39|36
1651226650000|2022-04-29 10:04:10|4262.24|4261.64|4262.11|4261.51|4263.24|4262.64|4262.11|4261.51|144
1651226660000|2022-04-29 10:04:20|4261.99|4261.39|4261.74|4261.14|4262.11|4261.51|4261.74|4261.14|14
1651226670000|2022-04-29 10:04:30|4261.86|4261.26|4261.99|4261.39|4261.99|4261.39|4261.86|4261.26|21
1651226680000|2022-04-29 10:04:40|4262.24|4261.64|4261.99|4261.39|4262.49|4261.89|4261.99|4261.39|52
1651226690000|2022-04-29 10:04:50|4261.86|4261.26|4262.24|4261.64|4262.24|4261.64|4261.74|4261.14|14
1651226700000|2022-04-29 10:05:00|4261.99|4261.39|4261.49|4260.89|4261.99|4261.39|4261.24|4260.64|41
1651226710000|2022-04-29 10:05:10|4261.36|4260.76|4261.36|4260.76|4261.49|4260.89|4261.11|4260.51|9
1651226720000|2022-04-29 10:05:20|4261.24|4260.64|4261.36|4260.76|4261.36|4260.76|4261.24|4260.64|2
1651226730000|2022-04-29 10:05:30|4261.24|4260.64|4260.49|4259.89|4261.24|4260.64|4260.49|4259.89|32
1651226740000|2022-04-29 10:05:40|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.49|4259.89|20
1651226750000|2022-04-29 10:05:50|4260.61|4260.01|4260.99|4260.39|4261.24|4260.64|4260.49|4259.89|54
1651226760000|2022-04-29 10:06:00|||||||||16
1651226770000|2022-04-29 10:06:10|4261.24|4260.64|4260.99|4260.39|4261.74|4261.14|4260.99|4260.39|83
1651226780000|2022-04-29 10:06:20|4260.74|4260.14|4260.99|4260.39|4260.99|4260.39|4260.74|4260.14|16
1651226790000|2022-04-29 10:06:30|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|6
1651226800000|2022-04-29 10:06:40|4260.49|4259.89|4260.49|4259.89|4260.49|4259.89|4260.49|4259.89|7
1651226810000|2022-04-29 10:06:50|4260.74|4260.14|4260.61|4260.01|4260.74|4260.14|4260.61|4260.01|44
1651226820000|2022-04-29 10:07:00|4260.74|4260.14|4260.49|4259.89|4261.24|4260.64|4260.49|4259.89|112
1651226830000|2022-04-29 10:07:10|4260.36|4259.76|4260.24|4259.64|4260.36|4259.76|4260.24|4259.64|17
1651226840000|2022-04-29 10:07:20|4260.11|4259.51|4259.86|4259.26|4260.24|4259.64|4259.86|4259.26|28
1651226850000|2022-04-29 10:07:30|4259.74|4259.14|4259.86|4259.26|4259.99|4259.39|4259.49|4258.89|35
1651226860000|2022-04-29 10:07:40|4259.99|4259.39|4259.99|4259.39|4260.24|4259.64|4259.74|4259.14|22
1651226870000|2022-04-29 10:07:50|4259.86|4259.26|4259.99|4259.39|4259.99|4259.39|4259.86|4259.26|5
1651226880000|2022-04-29 10:08:00|4259.74|4259.14|4259.74|4259.14|4259.74|4259.14|4259.74|4259.14|6
1651226890000|2022-04-29 10:08:10|4259.99|4259.39|4260.49|4259.89|4260.49|4259.89|4259.99|4259.39|46
1651226900000|2022-04-29 10:08:20|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.36|4259.76|61
1651226910000|2022-04-29 10:08:30|4260.36|4259.76|4260.24|4259.64|4260.49|4259.89|4260.24|4259.64|24
1651226920000|2022-04-29 10:08:40|4260.36|4259.76|4260.99|4260.39|4260.99|4260.39|4260.36|4259.76|63
1651226930000|2022-04-29 10:08:50|4260.86|4260.26|4260.74|4260.14|4260.86|4260.26|4260.49|4259.89|24
1651226940000|2022-04-29 10:09:00|4260.99|4260.39|4261.24|4260.64|4261.24|4260.64|4260.74|4260.14|24
1651226950000|2022-04-29 10:09:10|4261.49|4260.89|4261.36|4260.76|4261.49|4260.89|4261.24|4260.64|26
1651226960000|2022-04-29 10:09:20|4261.24|4260.64|4260.99|4260.39|4261.74|4261.14|4260.99|4260.39|40
1651226970000|2022-04-29 10:09:30|4261.11|4260.51|4261.24|4260.64|4261.24|4260.64|4261.11|4260.51|16
1651226980000|2022-04-29 10:09:40|4261.11|4260.51|4261.24|4260.64|4261.24|4260.64|4260.99|4260.39|16
1651226990000|2022-04-29 10:09:50|4261.36|4260.76|4261.49|4260.89|4261.49|4260.89|4261.36|4260.76|10
1651227000000|2022-04-29 10:10:00|4261.24|4260.64|4259.99|4259.39|4261.24|4260.64|4259.99|4259.39|50
1651227010000|2022-04-29 10:10:10|4259.61|4259.01|4259.36|4258.76|4259.74|4259.14|4259.36|4258.76|32
1651227020000|2022-04-29 10:10:20|4258.86|4258.26|4258.99|4258.39|4259.24|4258.64|4258.74|4258.14|92
1651227030000|2022-04-29 10:10:30|4259.11|4258.51|4259.36|4258.76|4259.49|4258.89|4259.11|4258.51|12
1651227040000|2022-04-29 10:10:40|4259.49|4258.89|4260.61|4260.01|4260.74|4260.14|4259.36|4258.76|42
1651227050000|2022-04-29 10:10:50|4260.74|4260.14|4260.74|4260.14|4260.74|4260.14|4260.49|4259.89|16
1651227060000|2022-04-29 10:11:00|4260.61|4260.01|4259.74|4259.14|4260.74|4260.14|4259.74|4259.14|25
1651227070000|2022-04-29 10:11:10|4259.99|4259.39|4259.74|4259.14|4259.99|4259.39|4259.49|4258.89|33
1651227080000|2022-04-29 10:11:20|4259.61|4259.01|4259.24|4258.64|4259.74|4259.14|4259.24|4258.64|15
1651227090000|2022-04-29 10:11:30|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4259.24|4258.64|27
1651227100000|2022-04-29 10:11:40|4259.36|4258.76|4259.24|4258.64|4259.36|4258.76|4259.24|4258.64|12
1651227110000|2022-04-29 10:11:50|4259.36|4258.76|4259.24|4258.64|4259.36|4258.76|4259.24|4258.64|2
1651227120000|2022-04-29 10:12:00|4259.11|4258.51|4258.99|4258.39|4259.36|4258.76|4258.99|4258.39|49
1651227130000|2022-04-29 10:12:10|4258.86|4258.26|4258.49|4257.89|4258.86|4258.26|4258.49|4257.89|17
1651227140000|2022-04-29 10:12:20|4258.74|4258.14|4257.49|4256.89|4258.74|4258.14|4257.36|4256.76|82
1651227150000|2022-04-29 10:12:30|4257.36|4256.76|4257.74|4257.14|4257.99|4257.39|4257.36|4256.76|52
1651227160000|2022-04-29 10:12:40|4257.61|4257.01|4257.99|4257.39|4258.24|4257.64|4257.49|4256.89|98
1651227170000|2022-04-29 10:12:50|4257.86|4257.26|4258.24|4257.64|4258.74|4258.14|4257.86|4257.26|38
1651227180000|2022-04-29 10:13:00|4258.11|4257.51|4258.11|4257.51|4258.24|4257.64|4258.11|4257.51|15
1651227190000|2022-04-29 10:13:10|4258.24|4257.64|4258.49|4257.89|4259.11|4258.51|4258.24|4257.64|41
1651227200000|2022-04-29 10:13:20|4258.24|4257.64|4258.49|4257.89|4258.74|4258.14|4258.24|4257.64|51
1651227210000|2022-04-29 10:13:30|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|1
1651227220000|2022-04-29 10:13:40|4258.49|4257.89|4258.24|4257.64|4258.49|4257.89|4258.24|4257.64|30
1651227230000|2022-04-29 10:13:50|4258.36|4257.76|4258.74|4258.14|4258.99|4258.39|4258.36|4257.76|23
1651227240000|2022-04-29 10:14:00|4258.49|4257.89|4257.24|4256.64|4258.49|4257.89|4256.99|4256.39|82
1651227250000|2022-04-29 10:14:10|4257.11|4256.51|4256.74|4256.14|4257.24|4256.64|4256.74|4256.14|22
1651227260000|2022-04-29 10:14:20|4256.61|4256.01|4258.24|4257.64|4258.24|4257.64|4256.61|4256.01|43
1651227270000|2022-04-29 10:14:30|4257.99|4257.39|4258.99|4258.39|4258.99|4258.39|4257.99|4257.39|28
1651227280000|2022-04-29 10:14:40|4258.74|4258.14|4258.61|4258.01|4258.74|4258.14|4258.49|4257.89|16
1651227290000|2022-04-29 10:14:50|4258.24|4257.64|4258.49|4257.89|4258.74|4258.14|4258.24|4257.64|24
1651227300000|2022-04-29 10:15:00|4258.36|4257.76|4258.11|4257.51|4258.49|4257.89|4257.99|4257.39|33
1651227310000|2022-04-29 10:15:10|4258.24|4257.64|4257.74|4257.14|4258.36|4257.76|4257.74|4257.14|23
1651227320000|2022-04-29 10:15:20|4257.49|4256.89|4257.99|4257.39|4257.99|4257.39|4257.24|4256.64|50
1651227330000|2022-04-29 10:15:30|4257.86|4257.26|4258.74|4258.14|4258.74|4258.14|4257.86|4257.26|24
1651227340000|2022-04-29 10:15:40|4258.86|4258.26|4258.24|4257.64|4258.99|4258.39|4258.24|4257.64|36
1651227350000|2022-04-29 10:15:50|4258.36|4257.76|4258.36|4257.76|4258.49|4257.89|4258.24|4257.64|16
1651227360000|2022-04-29 10:16:00|4258.24|4257.64|4258.49|4257.89|4258.74|4258.14|4258.24|4257.64|16
1651227370000|2022-04-29 10:16:10|4258.24|4257.64|4258.99|4258.39|4259.49|4258.89|4258.24|4257.64|73
1651227380000|2022-04-29 10:16:20|4258.74|4258.14|4258.74|4258.14|4258.74|4258.14|4258.49|4257.89|16
1651227390000|2022-04-29 10:16:30|4258.86|4258.26|4258.99|4258.39|4258.99|4258.39|4258.74|4258.14|46
1651227400000|2022-04-29 10:16:40|4259.11|4258.51|4259.36|4258.76|4259.49|4258.89|4258.99|4258.39|18
1651227410000|2022-04-29 10:16:50|4259.49|4258.89|4258.74|4258.14|4259.49|4258.89|4258.74|4258.14|33
1651227420000|2022-04-29 10:17:00|4258.86|4258.26|4258.74|4258.14|4259.24|4258.64|4258.74|4258.14|16
1651227430000|2022-04-29 10:17:10|4258.49|4257.89|4258.24|4257.64|4258.74|4258.14|4258.24|4257.64|27
1651227440000|2022-04-29 10:17:20|4258.36|4257.76|4259.49|4258.89|4259.49|4258.89|4258.24|4257.64|28
1651227450000|2022-04-29 10:17:30|4259.36|4258.76|4259.24|4258.64|4259.36|4258.76|4259.11|4258.51|8
1651227460000|2022-04-29 10:17:40|4258.99|4258.39|4259.24|4258.64|4259.49|4258.89|4258.99|4258.39|14
1651227470000|2022-04-29 10:17:50|||||||||8
1651227480000|2022-04-29 10:18:00|4259.36|4258.76|4259.74|4259.14|4259.99|4259.39|4259.24|4258.64|82
1651227490000|2022-04-29 10:18:10|4259.99|4259.39|4260.11|4259.51|4260.61|4260.01|4259.99|4259.39|39
1651227500000|2022-04-29 10:18:20|4259.99|4259.39|4260.49|4259.89|4260.49|4259.89|4259.99|4259.39|28
1651227510000|2022-04-29 10:18:30|4260.36|4259.76|4260.99|4260.39|4261.11|4260.51|4260.24|4259.64|32
1651227520000|2022-04-29 10:18:40|4261.11|4260.51|4260.24|4259.64|4261.24|4260.64|4259.99|4259.39|45
1651227530000|2022-04-29 10:18:50|4259.99|4259.39|4259.49|4258.89|4260.24|4259.64|4259.49|4258.89|23
1651227540000|2022-04-29 10:19:00|4259.24|4258.64|4258.74|4258.14|4259.49|4258.89|4258.74|4258.14|49
1651227550000|2022-04-29 10:19:10|4258.61|4258.01|4258.74|4258.14|4258.74|4258.14|4258.24|4257.64|23
1651227560000|2022-04-29 10:19:20|4258.86|4258.26|4258.74|4258.14|4258.86|4258.26|4258.49|4257.89|22
1651227570000|2022-04-29 10:19:30|4258.36|4257.76|4258.24|4257.64|4258.49|4257.89|4258.24|4257.64|39
1651227580000|2022-04-29 10:19:40|||||||||11
1651227590000|2022-04-29 10:19:50|4257.99|4257.39|4258.24|4257.64|4258.24|4257.64|4257.61|4257.01|45
1651227600000|2022-04-29 10:20:00|4258.11|4257.51|4257.49|4256.89|4258.11|4257.51|4257.49|4256.89|24
1651227610000|2022-04-29 10:20:10|4257.36|4256.76|4257.24|4256.64|4257.49|4256.89|4257.24|4256.64|24
1651227620000|2022-04-29 10:20:20|4257.36|4256.76|4256.99|4256.39|4257.36|4256.76|4256.99|4256.39|51
1651227630000|2022-04-29 10:20:30|4257.11|4256.51|4256.74|4256.14|4257.11|4256.51|4256.61|4256.01|47
1651227640000|2022-04-29 10:20:40|4257.24|4256.64|4258.24|4257.64|4258.24|4257.64|4257.24|4256.64|48
1651227650000|2022-04-29 10:20:50|4258.36|4257.76|4258.24|4257.64|4258.36|4257.76|4257.86|4257.26|49
1651227660000|2022-04-29 10:21:00|4258.36|4257.76|4257.86|4257.26|4258.36|4257.76|4257.74|4257.14|39
1651227670000|2022-04-29 10:21:10|4258.24|4257.64|4257.24|4256.64|4258.24|4257.64|4257.24|4256.64|66
1651227680000|2022-04-29 10:21:20|4257.49|4256.89|4257.74|4257.14|4257.74|4257.14|4257.36|4256.76|33
1651227690000|2022-04-29 10:21:30|4257.86|4257.26|4257.86|4257.26|4257.99|4257.39|4257.74|4257.14|8
1651227700000|2022-04-29 10:21:40|4257.74|4257.14|4257.99|4257.39|4257.99|4257.39|4257.74|4257.14|6
1651227710000|2022-04-29 10:21:50|4257.74|4257.14|4257.74|4257.14|4257.74|4257.14|4257.74|4257.14|8
1651227720000|2022-04-29 10:22:00|4257.99|4257.39|4257.11|4256.51|4257.99|4257.39|4256.74|4256.14|62
1651227730000|2022-04-29 10:22:10|4256.99|4256.39|4257.74|4257.14|4257.99|4257.39|4256.74|4256.14|63
1651227740000|2022-04-29 10:22:20|4257.99|4257.39|4257.49|4256.89|4257.99|4257.39|4257.49|4256.89|42
1651227750000|2022-04-29 10:22:30|4256.99|4256.39|4256.99|4256.39|4256.99|4256.39|4256.99|4256.39|42
1651227760000|2022-04-29 10:22:40|4256.74|4256.14|4255.49|4254.89|4256.74|4256.14|4255.49|4254.89|110
1651227770000|2022-04-29 10:22:50|4255.61|4255.01|4255.49|4254.89|4255.99|4255.39|4255.49|4254.89|43
1651227780000|2022-04-29 10:23:00|4255.36|4254.76|4255.49|4254.89|4255.74|4255.14|4255.24|4254.64|76
1651227790000|2022-04-29 10:23:10|4255.74|4255.14|4255.99|4255.39|4256.11|4255.51|4255.49|4254.89|75
1651227800000|2022-04-29 10:23:20|4256.24|4255.64|4256.61|4256.01|4256.74|4256.14|4256.24|4255.64|19
1651227810000|2022-04-29 10:23:30|4256.74|4256.14|4256.86|4256.26|4257.11|4256.51|4256.74|4256.14|53
1651227820000|2022-04-29 10:23:40|4256.74|4256.14|4256.74|4256.14|4256.86|4256.26|4256.74|4256.14|1
1651227830000|2022-04-29 10:23:50|4256.61|4256.01|4256.86|4256.26|4256.99|4256.39|4256.49|4255.89|22
1651227840000|2022-04-29 10:24:00|4256.99|4256.39|4257.11|4256.51|4257.11|4256.51|4256.74|4256.14|35
1651227850000|2022-04-29 10:24:10|4256.99|4256.39|4257.61|4257.01|4257.74|4257.14|4256.99|4256.39|28
1651227860000|2022-04-29 10:24:20|4257.74|4257.14|4257.24|4256.64|4257.74|4257.14|4257.11|4256.51|20
1651227870000|2022-04-29 10:24:30|4256.99|4256.39|4256.74|4256.14|4256.99|4256.39|4256.49|4255.89|17
1651227880000|2022-04-29 10:24:40|4256.61|4256.01|4256.11|4255.51|4256.61|4256.01|4255.74|4255.14|63
1651227890000|2022-04-29 10:24:50|4256.24|4255.64|4255.99|4255.39|4256.24|4255.64|4255.49|4254.89|41
1651227900000|2022-04-29 10:25:00|4256.24|4255.64|4255.49|4254.89|4256.49|4255.89|4255.49|4254.89|71
1651227910000|2022-04-29 10:25:10|4255.36|4254.76|4256.49|4255.89|4256.49|4255.89|4255.36|4254.76|31
1651227920000|2022-04-29 10:25:20|4256.24|4255.64|4256.24|4255.64|4256.74|4256.14|4256.24|4255.64|68
1651227930000|2022-04-29 10:25:30|4255.99|4255.39|4256.24|4255.64|4256.24|4255.64|4255.99|4255.39|9
1651227940000|2022-04-29 10:25:40|4256.36|4255.76|4256.24|4255.64|4256.36|4255.76|4256.24|4255.64|43
1651227950000|2022-04-29 10:25:50|4256.49|4255.89|4256.24|4255.64|4256.49|4255.89|4256.24|4255.64|12
1651227960000|2022-04-29 10:26:00|4255.99|4255.39|4255.49|4254.89|4256.24|4255.64|4255.24|4254.64|52
1651227970000|2022-04-29 10:26:10|4255.36|4254.76|4255.74|4255.14|4255.74|4255.14|4255.36|4254.76|66
1651227980000|2022-04-29 10:26:20|4255.86|4255.26|4255.24|4254.64|4255.99|4255.39|4255.24|4254.64|25
1651227990000|2022-04-29 10:26:30|4254.11|4253.51|4252.99|4252.39|4254.11|4253.51|4252.99|4252.39|387
1651228000000|2022-04-29 10:26:40|4253.11|4252.51|4253.49|4252.89|4253.49|4252.89|4253.11|4252.51|111
1651228010000|2022-04-29 10:26:50|4252.99|4252.39|4251.99|4251.39|4252.99|4252.39|4251.74|4251.14|308
1651228020000|2022-04-29 10:27:00|4252.11|4251.51|4251.99|4251.39|4252.24|4251.64|4250.99|4250.39|214
1651228030000|2022-04-29 10:27:10|4252.24|4251.64|4251.99|4251.39|4252.74|4252.14|4251.99|4251.39|165
1651228040000|2022-04-29 10:27:20|4251.74|4251.14|4252.11|4251.51|4252.24|4251.64|4251.74|4251.14|69
1651228050000|2022-04-29 10:27:30|4252.24|4251.64|4251.49|4250.89|4252.24|4251.64|4251.49|4250.89|30
1651228060000|2022-04-29 10:27:40|4251.74|4251.14|4251.24|4250.64|4251.99|4251.39|4251.24|4250.64|57
1651228070000|2022-04-29 10:27:50|4251.74|4251.14|4253.11|4252.51|4253.11|4252.51|4251.49|4250.89|152
1651228080000|2022-04-29 10:28:00|4253.24|4252.64|4253.86|4253.26|4253.86|4253.26|4253.24|4252.64|27
1651228090000|2022-04-29 10:28:10|4253.99|4253.39|4253.99|4253.39|4254.49|4253.89|4253.99|4253.39|79
1651228100000|2022-04-29 10:28:20|4253.74|4253.14|4253.49|4252.89|4253.74|4253.14|4253.49|4252.89|40
1651228110000|2022-04-29 10:28:30|4252.99|4252.39|4253.61|4253.01|4253.61|4253.01|4252.74|4252.14|42
1651228120000|2022-04-29 10:28:40|4253.74|4253.14|4253.11|4252.51|4253.74|4253.14|4252.99|4252.39|58
1651228130000|2022-04-29 10:28:50|4253.24|4252.64|4253.24|4252.64|4253.49|4252.89|4253.24|4252.64|23
1651228140000|2022-04-29 10:29:00|4252.74|4252.14|4252.61|4252.01|4252.74|4252.14|4251.99|4251.39|169
1651228150000|2022-04-29 10:29:10|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.36|4251.76|42
1651228160000|2022-04-29 10:29:20|4252.86|4252.26|4252.74|4252.14|4253.49|4252.89|4252.74|4252.14|33
1651228170000|2022-04-29 10:29:30|4252.24|4251.64|4252.36|4251.76|4252.49|4251.89|4252.24|4251.64|25
1651228180000|2022-04-29 10:29:40|4252.49|4251.89|4252.49|4251.89|4252.61|4252.01|4252.24|4251.64|20
1651228190000|2022-04-29 10:29:50|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.49|4251.89|56
1651228200000|2022-04-29 10:30:00|4252.61|4252.01|4253.49|4252.89|4253.49|4252.89|4252.49|4251.89|67
1651228210000|2022-04-29 10:30:10|4253.74|4253.14|4253.74|4253.14|4253.99|4253.39|4253.74|4253.14|66
1651228220000|2022-04-29 10:30:20|4253.49|4252.89|4252.99|4252.39|4253.49|4252.89|4252.74|4252.14|91
1651228230000|2022-04-29 10:30:30|4253.11|4252.51|4252.74|4252.14|4253.11|4252.51|4252.49|4251.89|24
1651228240000|2022-04-29 10:30:40|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|154
1651228250000|2022-04-29 10:30:50|4251.99|4251.39|4252.49|4251.89|4252.49|4251.89|4251.99|4251.39|28
1651228260000|2022-04-29 10:31:00|4252.61|4252.01|4252.99|4252.39|4253.11|4252.51|4252.61|4252.01|28
1651228270000|2022-04-29 10:31:10|4253.24|4252.64|4251.74|4251.14|4253.24|4252.64|4251.74|4251.14|116
1651228280000|2022-04-29 10:31:20|4251.61|4251.01|4252.49|4251.89|4252.74|4252.14|4251.24|4250.64|95
1651228290000|2022-04-29 10:31:30|4252.74|4252.14|4252.99|4252.39|4253.24|4252.64|4252.74|4252.14|39
1651228300000|2022-04-29 10:31:40|4253.24|4252.64|4254.24|4253.64|4254.49|4253.89|4253.11|4252.51|66
1651228310000|2022-04-29 10:31:50|4254.49|4253.89|4253.36|4252.76|4254.49|4253.89|4253.24|4252.64|69
1651228320000|2022-04-29 10:32:00|4253.49|4252.89|4253.49|4252.89|4253.74|4253.14|4253.11|4252.51|33
1651228330000|2022-04-29 10:32:10|4253.61|4253.01|4252.74|4252.14|4253.74|4253.14|4252.74|4252.14|33
1651228340000|2022-04-29 10:32:20|4252.49|4251.89|4252.99|4252.39|4252.99|4252.39|4252.24|4251.64|99
1651228350000|2022-04-29 10:32:30|4253.24|4252.64|4252.99|4252.39|4253.24|4252.64|4252.99|4252.39|41
1651228360000|2022-04-29 10:32:40|4253.24|4252.64|4252.74|4252.14|4253.24|4252.64|4252.49|4251.89|103
1651228370000|2022-04-29 10:32:50|4252.61|4252.01|4252.24|4251.64|4252.74|4252.14|4252.24|4251.64|33
1651228380000|2022-04-29 10:33:00|4252.36|4251.76|4252.86|4252.26|4252.86|4252.26|4252.24|4251.64|50
1651228390000|2022-04-29 10:33:10|4252.74|4252.14|4252.86|4252.26|4252.99|4252.39|4252.74|4252.14|17
1651228400000|2022-04-29 10:33:20|4252.99|4252.39|4253.24|4252.64|4253.24|4252.64|4252.99|4252.39|21
1651228410000|2022-04-29 10:33:30|4253.49|4252.89|4253.36|4252.76|4253.49|4252.89|4253.24|4252.64|30
1651228420000|2022-04-29 10:33:40|4253.49|4252.89|4253.99|4253.39|4253.99|4253.39|4253.49|4252.89|86
1651228430000|2022-04-29 10:33:50|4253.86|4253.26|4253.99|4253.39|4253.99|4253.39|4253.74|4253.14|35
1651228440000|2022-04-29 10:34:00|4254.24|4253.64|4254.74|4254.14|4254.74|4254.14|4254.24|4253.64|61
1651228450000|2022-04-29 10:34:10|4254.49|4253.89|4253.49|4252.89|4254.49|4253.89|4253.49|4252.89|60
1651228460000|2022-04-29 10:34:20|4253.24|4252.64|4253.49|4252.89|4253.49|4252.89|4253.24|4252.64|30
1651228470000|2022-04-29 10:34:30|4253.61|4253.01|4253.74|4253.14|4253.74|4253.14|4253.49|4252.89|40
1651228480000|2022-04-29 10:34:40|4253.99|4253.39|4253.99|4253.39|4254.24|4253.64|4253.74|4253.14|60
1651228490000|2022-04-29 10:34:50|4253.86|4253.26|4253.24|4252.64|4253.99|4253.39|4253.24|4252.64|23
1651228500000|2022-04-29 10:35:00|4253.36|4252.76|4253.24|4252.64|4253.49|4252.89|4253.24|4252.64|7
1651228510000|2022-04-29 10:35:10|4253.49|4252.89|4253.74|4253.14|4253.74|4253.14|4253.49|4252.89|18
1651228520000|2022-04-29 10:35:20|4253.49|4252.89|4253.24|4252.64|4253.61|4253.01|4253.24|4252.64|25
1651228530000|2022-04-29 10:35:30|4253.36|4252.76|4252.74|4252.14|4253.36|4252.76|4252.74|4252.14|63
1651228540000|2022-04-29 10:35:40|4252.49|4251.89|4252.24|4251.64|4252.49|4251.89|4252.24|4251.64|14
1651228550000|2022-04-29 10:35:50|4251.99|4251.39|4251.99|4251.39|4252.11|4251.51|4251.74|4251.14|60
1651228560000|2022-04-29 10:36:00|4251.49|4250.89|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|38
1651228570000|2022-04-29 10:36:10|4251.99|4251.39|4251.24|4250.64|4251.99|4251.39|4250.61|4250.01|103
1651228580000|2022-04-29 10:36:20|4251.49|4250.89|4252.74|4252.14|4252.74|4252.14|4251.24|4250.64|57
1651228590000|2022-04-29 10:36:30|4252.99|4252.39|4252.74|4252.14|4252.99|4252.39|4252.49|4251.89|35
1651228600000|2022-04-29 10:36:40|4252.49|4251.89|4252.74|4252.14|4252.86|4252.26|4252.49|4251.89|31
1651228610000|2022-04-29 10:36:50|4252.49|4251.89|4252.61|4252.01|4252.61|4252.01|4251.99|4251.39|32
1651228620000|2022-04-29 10:37:00|4252.74|4252.14|4252.49|4251.89|4253.24|4252.64|4252.49|4251.89|17
1651228630000|2022-04-29 10:37:10|4252.24|4251.64|4252.49|4251.89|4252.49|4251.89|4251.99|4251.39|14
1651228640000|2022-04-29 10:37:20|4252.61|4252.01|4252.99|4252.39|4253.24|4252.64|4252.49|4251.89|22
1651228650000|2022-04-29 10:37:30|4252.74|4252.14|4252.49|4251.89|4252.86|4252.26|4252.49|4251.89|13
1651228660000|2022-04-29 10:37:40|4252.61|4252.01|4252.86|4252.26|4253.24|4252.64|4252.61|4252.01|25
1651228670000|2022-04-29 10:37:50|4252.74|4252.14|4252.74|4252.14|4252.86|4252.26|4252.49|4251.89|9
1651228680000|2022-04-29 10:38:00|4252.61|4252.01|4253.24|4252.64|4253.24|4252.64|4252.61|4252.01|19
1651228690000|2022-04-29 10:38:10|||||||||17
1651228700000|2022-04-29 10:38:20|4253.36|4252.76|4252.99|4252.39|4253.49|4252.89|4252.99|4252.39|26
1651228710000|2022-04-29 10:38:30|4252.74|4252.14|4252.99|4252.39|4252.99|4252.39|4252.74|4252.14|7
1651228720000|2022-04-29 10:38:40|4252.61|4252.01|4251.74|4251.14|4252.61|4252.01|4251.74|4251.14|32
1651228730000|2022-04-29 10:38:50|4251.99|4251.39|4251.86|4251.26|4251.99|4251.39|4251.74|4251.14|17
1651228740000|2022-04-29 10:39:00|4251.99|4251.39|4252.11|4251.51|4252.24|4251.64|4251.86|4251.26|6
1651228750000|2022-04-29 10:39:10|4251.74|4251.14|4251.99|4251.39|4251.99|4251.39|4251.74|4251.14|25
1651228760000|2022-04-29 10:39:20|4252.24|4251.64|4251.61|4251.01|4252.24|4251.64|4251.24|4250.64|36
1651228770000|2022-04-29 10:39:30|4251.74|4251.14|4251.99|4251.39|4252.24|4251.64|4251.74|4251.14|8
1651228780000|2022-04-29 10:39:40|4252.24|4251.64|4251.86|4251.26|4252.24|4251.64|4251.86|4251.26|12
1651228790000|2022-04-29 10:39:50|4251.74|4251.14|4251.74|4251.14|4251.86|4251.26|4251.49|4250.89|17
1651228800000|2022-04-29 10:40:00|4251.61|4251.01|4251.49|4250.89|4251.74|4251.14|4251.49|4250.89|5
1651228810000|2022-04-29 10:40:10|4251.24|4250.64|4251.36|4250.76|4251.49|4250.89|4251.24|4250.64|14
1651228820000|2022-04-29 10:40:20|4251.49|4250.89|4250.99|4250.39|4251.49|4250.89|4250.36|4249.76|81
1651228830000|2022-04-29 10:40:30|4251.11|4250.51|4250.99|4250.39|4251.11|4250.51|4250.74|4250.14|30
1651228840000|2022-04-29 10:40:40|4251.24|4250.64|4251.11|4250.51|4251.24|4250.64|4250.99|4250.39|10
1651228850000|2022-04-29 10:40:50|4250.99|4250.39|4251.24|4250.64|4251.24|4250.64|4250.86|4250.26|12
1651228860000|2022-04-29 10:41:00|4250.99|4250.39|4252.24|4251.64|4252.24|4251.64|4250.99|4250.39|71
1651228870000|2022-04-29 10:41:10|4252.36|4251.76|4252.86|4252.26|4252.86|4252.26|4252.24|4251.64|29
1651228880000|2022-04-29 10:41:20|4252.99|4252.39|4252.24|4251.64|4252.99|4252.39|4252.24|4251.64|43
1651228890000|2022-04-29 10:41:30|4251.99|4251.39|4251.99|4251.39|4252.49|4251.89|4251.99|4251.39|69
1651228900000|2022-04-29 10:41:40|4251.86|4251.26|4251.61|4251.01|4251.99|4251.39|4251.49|4250.89|17
1651228910000|2022-04-29 10:41:50|4251.74|4251.14|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|27
1651228920000|2022-04-29 10:42:00|4251.61|4251.01|4251.99|4251.39|4251.99|4251.39|4251.49|4250.89|37
1651228930000|2022-04-29 10:42:10|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4252.11|4251.51|7
1651228940000|2022-04-29 10:42:20|4252.49|4251.89|4252.11|4251.51|4252.49|4251.89|4252.11|4251.51|42
1651228950000|2022-04-29 10:42:30|4251.99|4251.39|4252.49|4251.89|4252.49|4251.89|4251.99|4251.39|27
1651228960000|2022-04-29 10:42:40|4252.24|4251.64|4252.74|4252.14|4252.74|4252.14|4252.24|4251.64|34
1651228970000|2022-04-29 10:42:50|4252.61|4252.01|4252.74|4252.14|4252.99|4252.39|4252.49|4251.89|43
1651228980000|2022-04-29 10:43:00|4252.61|4252.01|4252.74|4252.14|4252.74|4252.14|4252.49|4251.89|35
1651228990000|2022-04-29 10:43:10|4252.61|4252.01|4252.61|4252.01|4252.74|4252.14|4252.49|4251.89|9
1651229000000|2022-04-29 10:43:20|4252.49|4251.89|4250.99|4250.39|4252.49|4251.89|4250.99|4250.39|60
1651229010000|2022-04-29 10:43:30|4251.24|4250.64|4250.24|4249.64|4251.24|4250.64|4249.99|4249.39|147
1651229020000|2022-04-29 10:43:40|4250.36|4249.76|4250.49|4249.89|4250.74|4250.14|4250.24|4249.64|39
1651229030000|2022-04-29 10:43:50|4250.61|4250.01|4250.24|4249.64|4250.61|4250.01|4250.24|4249.64|11
1651229040000|2022-04-29 10:44:00|4250.49|4249.89|4249.99|4249.39|4250.86|4250.26|4249.99|4249.39|85
1651229050000|2022-04-29 10:44:10|4249.74|4249.14|4249.49|4248.89|4249.74|4249.14|4248.99|4248.39|162
1651229060000|2022-04-29 10:44:20|4249.36|4248.76|4248.74|4248.14|4249.49|4248.89|4248.74|4248.14|204
1651229070000|2022-04-29 10:44:30|4248.99|4248.39|4248.99|4248.39|4249.24|4248.64|4248.74|4248.14|84
1651229080000|2022-04-29 10:44:40|4248.86|4248.26|4248.99|4248.39|4249.24|4248.64|4248.74|4248.14|51
1651229090000|2022-04-29 10:44:50|4248.74|4248.14|4248.99|4248.39|4248.99|4248.39|4248.74|4248.14|45
1651229100000|2022-04-29 10:45:00|4248.74|4248.14|4249.24|4248.64|4249.49|4248.89|4248.24|4247.64|101
1651229110000|2022-04-29 10:45:10|4248.99|4248.39|4249.11|4248.51|4249.24|4248.64|4248.74|4248.14|25
1651229120000|2022-04-29 10:45:20|4248.99|4248.39|4249.99|4249.39|4250.49|4249.89|4248.86|4248.26|97
1651229130000|2022-04-29 10:45:30|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.49|4248.89|19
1651229140000|2022-04-29 10:45:40|4249.86|4249.26|4249.99|4249.39|4250.11|4249.51|4249.86|4249.26|28
1651229150000|2022-04-29 10:45:50|4250.24|4249.64|4249.99|4249.39|4250.24|4249.64|4249.99|4249.39|31
1651229160000|2022-04-29 10:46:00|4249.86|4249.26|4249.49|4248.89|4249.86|4249.26|4249.11|4248.51|117
1651229170000|2022-04-29 10:46:10|4249.24|4248.64|4249.24|4248.64|4249.24|4248.64|4248.86|4248.26|49
1651229180000|2022-04-29 10:46:20|4249.11|4248.51|4248.49|4247.89|4249.24|4248.64|4248.24|4247.64|57
1651229190000|2022-04-29 10:46:30|4248.36|4247.76|4248.24|4247.64|4248.36|4247.76|4248.11|4247.51|44
1651229200000|2022-04-29 10:46:40|4247.99|4247.39|4247.99|4247.39|4248.24|4247.64|4247.74|4247.14|104
1651229210000|2022-04-29 10:46:50|4248.11|4247.51|4249.49|4248.89|4249.49|4248.89|4248.11|4247.51|56
1651229220000|2022-04-29 10:47:00|4249.36|4248.76|4249.24|4248.64|4249.49|4248.89|4249.24|4248.64|5
1651229230000|2022-04-29 10:47:10|4249.49|4248.89|4249.74|4249.14|4249.86|4249.26|4248.99|4248.39|27
1651229240000|2022-04-29 10:47:20|4249.61|4249.01|4249.61|4249.01|4249.74|4249.14|4249.61|4249.01|12
1651229250000|2022-04-29 10:47:30|4249.74|4249.14|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|37
1651229260000|2022-04-29 10:47:40|4249.99|4249.39|4249.74|4249.14|4250.24|4249.64|4249.74|4249.14|67
1651229270000|2022-04-29 10:47:50|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.49|4248.89|7
1651229280000|2022-04-29 10:48:00|4249.36|4248.76|4249.24|4248.64|4249.49|4248.89|4249.24|4248.64|58
1651229290000|2022-04-29 10:48:10|4249.11|4248.51|4248.74|4248.14|4249.11|4248.51|4248.49|4247.89|107
1651229300000|2022-04-29 10:48:20|4248.49|4247.89|4248.24|4247.64|4248.49|4247.89|4247.49|4246.89|173
1651229310000|2022-04-29 10:48:30|4248.49|4247.89|4248.49|4247.89|4248.99|4248.39|4248.49|4247.89|43
1651229320000|2022-04-29 10:48:40|4248.74|4248.14|4248.61|4248.01|4248.74|4248.14|4248.49|4247.89|25
1651229330000|2022-04-29 10:48:50|4248.74|4248.14|4248.99|4248.39|4248.99|4248.39|4248.61|4248.01|26
1651229340000|2022-04-29 10:49:00|4248.86|4248.26|4249.36|4248.76|4249.36|4248.76|4248.86|4248.26|39
1651229350000|2022-04-29 10:49:10|4249.99|4249.39|4249.49|4248.89|4249.99|4249.39|4249.36|4248.76|76
1651229360000|2022-04-29 10:49:20|4249.36|4248.76|4249.74|4249.14|4249.74|4249.14|4249.36|4248.76|15
1651229370000|2022-04-29 10:49:30|4249.49|4248.89|4248.74|4248.14|4249.49|4248.89|4248.74|4248.14|18
1651229380000|2022-04-29 10:49:40|4248.86|4248.26|4248.61|4248.01|4248.99|4248.39|4248.36|4247.76|46
1651229390000|2022-04-29 10:49:50|4248.49|4247.89|4248.49|4247.89|4248.74|4248.14|4248.49|4247.89|17
1651229400000|2022-04-29 10:50:00|4248.24|4247.64|4249.49|4248.89|4249.74|4249.14|4248.24|4247.64|93
1651229410000|2022-04-29 10:50:10|4249.36|4248.76|4249.49|4248.89|4249.74|4249.14|4249.24|4248.64|35
1651229420000|2022-04-29 10:50:20|4249.61|4249.01|4249.74|4249.14|4249.74|4249.14|4249.61|4249.01|9
1651229430000|2022-04-29 10:50:30|4249.99|4249.39|4249.99|4249.39|4249.99|4249.39|4249.74|4249.14|18
1651229440000|2022-04-29 10:50:40|4250.49|4249.89|4250.36|4249.76|4250.49|4249.89|4250.24|4249.64|50
1651229450000|2022-04-29 10:50:50|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4249.99|4249.39|40
1651229460000|2022-04-29 10:51:00|4249.99|4249.39|4250.49|4249.89|4250.49|4249.89|4249.99|4249.39|22
1651229470000|2022-04-29 10:51:10|4250.61|4250.01|4250.74|4250.14|4250.74|4250.14|4250.61|4250.01|27
1651229480000|2022-04-29 10:51:20|4251.11|4250.51|4251.24|4250.64|4251.49|4250.89|4251.11|4250.51|66
1651229490000|2022-04-29 10:51:30|4251.11|4250.51|4251.74|4251.14|4251.74|4251.14|4250.86|4250.26|61
1651229500000|2022-04-29 10:51:40|4251.49|4250.89|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|26
1651229510000|2022-04-29 10:51:50|4251.61|4251.01|4251.24|4250.64|4251.61|4251.01|4250.99|4250.39|65
1651229520000|2022-04-29 10:52:00|4251.11|4250.51|4251.24|4250.64|4251.49|4250.89|4250.99|4250.39|44
1651229530000|2022-04-29 10:52:10|4250.74|4250.14|4250.24|4249.64|4250.74|4250.14|4249.99|4249.39|78
1651229540000|2022-04-29 10:52:20|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|45
1651229550000|2022-04-29 10:52:30|4250.24|4249.64|4250.24|4249.64|4250.36|4249.76|4250.11|4249.51|14
1651229560000|2022-04-29 10:52:40|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4250.11|4249.51|12
1651229570000|2022-04-29 10:52:50|4250.49|4249.89|4249.61|4249.01|4250.49|4249.89|4249.49|4248.89|72
1651229580000|2022-04-29 10:53:00|4249.49|4248.89|4250.24|4249.64|4250.49|4249.89|4249.49|4248.89|55
1651229590000|2022-04-29 10:53:10|4250.49|4249.89|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|20
1651229600000|2022-04-29 10:53:20|4250.99|4250.39|4250.49|4249.89|4250.99|4250.39|4250.24|4249.64|84
1651229610000|2022-04-29 10:53:30|4250.36|4249.76|4250.24|4249.64|4250.36|4249.76|4250.24|4249.64|32
1651229620000|2022-04-29 10:53:40|||||||||6
1651229630000|2022-04-29 10:53:50|4250.49|4249.89|4250.74|4250.14|4250.99|4250.39|4250.49|4249.89|29
1651229640000|2022-04-29 10:54:00|4250.86|4250.26|4250.86|4250.26|4251.49|4250.89|4250.86|4250.26|42
1651229650000|2022-04-29 10:54:10|4250.99|4250.39|4251.24|4250.64|4251.24|4250.64|4250.99|4250.39|11
1651229660000|2022-04-29 10:54:20|4250.99|4250.39|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|37
1651229670000|2022-04-29 10:54:30|4250.61|4250.01|4250.24|4249.64|4250.61|4250.01|4250.24|4249.64|39
1651229680000|2022-04-29 10:54:40|4250.49|4249.89|4250.74|4250.14|4250.99|4250.39|4250.49|4249.89|76
1651229690000|2022-04-29 10:54:50|4250.49|4249.89|4250.99|4250.39|4250.99|4250.39|4250.49|4249.89|33
1651229700000|2022-04-29 10:55:00|4250.74|4250.14|4251.24|4250.64|4251.49|4250.89|4250.74|4250.14|112
1651229710000|2022-04-29 10:55:10|4250.86|4250.26|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|43
1651229720000|2022-04-29 10:55:20|4250.74|4250.14|4250.49|4249.89|4250.86|4250.26|4250.49|4249.89|45
1651229730000|2022-04-29 10:55:30|4250.61|4250.01|4249.99|4249.39|4250.74|4250.14|4249.99|4249.39|63
1651229740000|2022-04-29 10:55:40|4250.24|4249.64|4249.99|4249.39|4250.24|4249.64|4249.99|4249.39|22
1651229750000|2022-04-29 10:55:50|4249.74|4249.14|4248.24|4247.64|4249.74|4249.14|4248.24|4247.64|139
1651229760000|2022-04-29 10:56:00|4248.49|4247.89|4248.49|4247.89|4248.49|4247.89|4247.74|4247.14|70
1651229770000|2022-04-29 10:56:10|4248.36|4247.76|4247.99|4247.39|4248.36|4247.76|4247.99|4247.39|14
1651229780000|2022-04-29 10:56:20|4248.24|4247.64|4247.99|4247.39|4248.49|4247.89|4247.74|4247.14|30
1651229790000|2022-04-29 10:56:30|4247.74|4247.14|4248.74|4248.14|4248.74|4248.14|4247.74|4247.14|100
1651229800000|2022-04-29 10:56:40|4249.24|4248.64|4249.24|4248.64|4249.49|4248.89|4249.24|4248.64|47
1651229810000|2022-04-29 10:56:50|4249.36|4248.76|4249.36|4248.76|4249.49|4248.89|4249.24|4248.64|26
1651229820000|2022-04-29 10:57:00|4249.49|4248.89|4249.86|4249.26|4249.99|4249.39|4249.49|4248.89|18
1651229830000|2022-04-29 10:57:10|4249.99|4249.39|4250.74|4250.14|4250.86|4250.26|4249.99|4249.39|87
1651229840000|2022-04-29 10:57:20|4250.49|4249.89|4250.49|4249.89|4250.61|4250.01|4250.24|4249.64|26
1651229850000|2022-04-29 10:57:30|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|4250.74|4250.14|22
1651229860000|2022-04-29 10:57:40|4250.99|4250.39|4250.86|4250.26|4250.99|4250.39|4250.74|4250.14|26
1651229870000|2022-04-29 10:57:50|4250.99|4250.39|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|44
1651229880000|2022-04-29 10:58:00|4250.86|4250.26|4250.74|4250.14|4250.86|4250.26|4250.74|4250.14|29
1651229890000|2022-04-29 10:58:10|4250.86|4250.26|4250.49|4249.89|4250.86|4250.26|4249.99|4249.39|94
1651229900000|2022-04-29 10:58:20|4250.36|4249.76|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|19
1651229910000|2022-04-29 10:58:30|4249.99|4249.39|4249.74|4249.14|4249.99|4249.39|4249.49|4248.89|46
1651229920000|2022-04-29 10:58:40|4249.86|4249.26|4249.24|4248.64|4249.99|4249.39|4249.24|4248.64|37
1651229930000|2022-04-29 10:58:50|4249.49|4248.89|4249.49|4248.89|4249.74|4249.14|4249.49|4248.89|25
1651229940000|2022-04-29 10:59:00|4249.74|4249.14|4248.49|4247.89|4249.74|4249.14|4248.24|4247.64|56
1651229950000|2022-04-29 10:59:10|4248.24|4247.64|4248.24|4247.64|4248.24|4247.64|4248.24|4247.64|27
1651229960000|2022-04-29 10:59:20|4247.99|4247.39|4247.24|4246.64|4247.99|4247.39|4246.99|4246.39|170
1651229970000|2022-04-29 10:59:30|4246.99|4246.39|4247.24|4246.64|4247.49|4246.89|4246.49|4245.89|261
1651229980000|2022-04-29 10:59:40|4246.99|4246.39|4247.99|4247.39|4248.24|4247.64|4246.99|4246.39|127
1651229990000|2022-04-29 10:59:50|4248.24|4247.64|4249.36|4248.76|4249.61|4249.01|4247.99|4247.39|57
1651230000000|2022-04-29 11:00:00|4248.99|4248.39|4249.24|4248.64|4249.49|4248.89|4248.86|4248.26|151
1651230010000|2022-04-29 11:00:10|4249.49|4248.89|4250.74|4250.14|4250.99|4250.39|4249.49|4248.89|162
1651230020000|2022-04-29 11:00:20|4250.99|4250.39|4249.99|4249.39|4250.99|4250.39|4249.99|4249.39|69
1651230030000|2022-04-29 11:00:30|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4250.24|4249.64|23
1651230040000|2022-04-29 11:00:40|4250.24|4249.64|4250.99|4250.39|4250.99|4250.39|4250.24|4249.64|59
1651230050000|2022-04-29 11:00:50|4250.86|4250.26|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|111
1651230060000|2022-04-29 11:01:00|4250.61|4250.01|4250.99|4250.39|4250.99|4250.39|4250.61|4250.01|43
1651230070000|2022-04-29 11:01:10|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|95
1651230080000|2022-04-29 11:01:20|4250.74|4250.14|4250.74|4250.14|4250.86|4250.26|4250.49|4249.89|58
1651230090000|2022-04-29 11:01:30|4250.99|4250.39|4251.99|4251.39|4251.99|4251.39|4250.99|4250.39|412
1651230100000|2022-04-29 11:01:40|4251.74|4251.14|4250.99|4250.39|4251.99|4251.39|4250.99|4250.39|117
1651230110000|2022-04-29 11:01:50|4250.74|4250.14|4249.49|4248.89|4250.99|4250.39|4249.24|4248.64|206
1651230120000|2022-04-29 11:02:00|4249.74|4249.14|4248.24|4247.64|4249.74|4249.14|4248.24|4247.64|187
1651230130000|2022-04-29 11:02:10|4248.49|4247.89|4247.74|4247.14|4248.49|4247.89|4246.99|4246.39|143
1651230140000|2022-04-29 11:02:20|4247.99|4247.39|4247.49|4246.89|4247.99|4247.39|4247.49|4246.89|62
1651230150000|2022-04-29 11:02:30|4246.99|4246.39|4247.36|4246.76|4247.36|4246.76|4246.86|4246.26|105
1651230160000|2022-04-29 11:02:40|4247.24|4246.64|4247.49|4246.89|4247.99|4247.39|4247.24|4246.64|69
1651230170000|2022-04-29 11:02:50|4247.61|4247.01|4247.49|4246.89|4247.86|4247.26|4247.49|4246.89|43
1651230180000|2022-04-29 11:03:00|4247.74|4247.14|4246.99|4246.39|4247.74|4247.14|4246.24|4245.64|169
1651230190000|2022-04-29 11:03:10|4246.86|4246.26|4247.24|4246.64|4247.49|4246.89|4246.74|4246.14|42
1651230200000|2022-04-29 11:03:20|4247.49|4246.89|4249.74|4249.14|4249.74|4249.14|4247.24|4246.64|117
1651230210000|2022-04-29 11:03:30|4249.61|4249.01|4248.99|4248.39|4249.74|4249.14|4248.99|4248.39|135
1651230220000|2022-04-29 11:03:40|4249.24|4248.64|4249.74|4249.14|4249.74|4249.14|4248.99|4248.39|64
1651230230000|2022-04-29 11:03:50|4249.49|4248.89|4248.24|4247.64|4249.49|4248.89|4248.24|4247.64|33
1651230240000|2022-04-29 11:04:00|4248.49|4247.89|4248.49|4247.89|4248.99|4248.39|4248.36|4247.76|132
1651230250000|2022-04-29 11:04:10|4248.36|4247.76|4248.24|4247.64|4248.49|4247.89|4247.74|4247.14|95
1651230260000|2022-04-29 11:04:20|4247.99|4247.39|4247.99|4247.39|4247.99|4247.39|4247.74|4247.14|37
1651230270000|2022-04-29 11:04:30|4248.11|4247.51|4249.11|4248.51|4249.24|4248.64|4248.11|4247.51|105
1651230280000|2022-04-29 11:04:40|4249.24|4248.64|4249.49|4248.89|4249.49|4248.89|4249.11|4248.51|32
1651230290000|2022-04-29 11:04:50|4249.36|4248.76|4248.61|4248.01|4249.36|4248.76|4248.49|4247.89|28
1651230300000|2022-04-29 11:05:00|4248.99|4248.39|4249.74|4249.14|4249.74|4249.14|4248.99|4248.39|77
1651230310000|2022-04-29 11:05:10|4249.49|4248.89|4249.74|4249.14|4250.24|4249.64|4249.49|4248.89|95
1651230320000|2022-04-29 11:05:20|4249.49|4248.89|4250.49|4249.89|4250.74|4250.14|4249.49|4248.89|153
1651230330000|2022-04-29 11:05:30|4250.36|4249.76|4250.49|4249.89|4250.49|4249.89|4250.11|4249.51|81
1651230340000|2022-04-29 11:05:40|4250.24|4249.64|4250.36|4249.76|4250.49|4249.89|4250.24|4249.64|19
1651230350000|2022-04-29 11:05:50|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4249.74|4249.14|40
1651230360000|2022-04-29 11:06:00|4249.99|4249.39|4250.49|4249.89|4250.74|4250.14|4249.61|4249.01|63
1651230370000|2022-04-29 11:06:10|4250.74|4250.14|4250.86|4250.26|4251.36|4250.76|4250.74|4250.14|70
1651230380000|2022-04-29 11:06:20|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|13
1651230390000|2022-04-29 11:06:30|4250.86|4250.26|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|17
1651230400000|2022-04-29 11:06:40|4250.86|4250.26|4250.24|4249.64|4250.99|4250.39|4250.24|4249.64|25
1651230410000|2022-04-29 11:06:50|4249.99|4249.39|4249.49|4248.89|4249.99|4249.39|4248.74|4248.14|82
1651230420000|2022-04-29 11:07:00|4249.11|4248.51|4248.99|4248.39|4249.11|4248.51|4248.99|4248.39|26
1651230430000|2022-04-29 11:07:10|4248.74|4248.14|4248.74|4248.14|4248.74|4248.14|4248.74|4248.14|22
1651230440000|2022-04-29 11:07:20|4248.49|4247.89|4248.74|4248.14|4248.74|4248.14|4248.49|4247.89|65
1651230450000|2022-04-29 11:07:30|4248.61|4248.01|4248.99|4248.39|4248.99|4248.39|4248.49|4247.89|63
1651230460000|2022-04-29 11:07:40|4249.24|4248.64|4249.74|4249.14|4249.74|4249.14|4248.99|4248.39|47
1651230470000|2022-04-29 11:07:50|4249.49|4248.89|4249.86|4249.26|4249.99|4249.39|4249.49|4248.89|57
1651230480000|2022-04-29 11:08:00|4249.74|4249.14|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|23
1651230490000|2022-04-29 11:08:10|4249.61|4249.01|4248.99|4248.39|4249.61|4249.01|4248.99|4248.39|32
1651230500000|2022-04-29 11:08:20|4249.49|4248.89|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|44
1651230510000|2022-04-29 11:08:30|4249.74|4249.14|4249.74|4249.14|4250.24|4249.64|4249.74|4249.14|50
1651230520000|2022-04-29 11:08:40|4249.99|4249.39|4249.24|4248.64|4249.99|4249.39|4249.11|4248.51|83
1651230530000|2022-04-29 11:08:50|4249.49|4248.89|4250.49|4249.89|4250.49|4249.89|4249.49|4248.89|67
1651230540000|2022-04-29 11:09:00|4250.36|4249.76|4250.74|4250.14|4250.74|4250.14|4250.24|4249.64|80
1651230550000|2022-04-29 11:09:10|4250.61|4250.01|4250.74|4250.14|4250.99|4250.39|4250.49|4249.89|76
1651230560000|2022-04-29 11:09:20|4250.61|4250.01|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|29
1651230570000|2022-04-29 11:09:30|4250.49|4249.89|4250.99|4250.39|4250.99|4250.39|4250.49|4249.89|51
1651230580000|2022-04-29 11:09:40|4250.86|4250.26|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|19
1651230590000|2022-04-29 11:09:50|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4250.11|4249.51|27
1651230600000|2022-04-29 11:10:00|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|4250.24|4249.64|17
1651230610000|2022-04-29 11:10:10|4249.99|4249.39|4249.24|4248.64|4249.99|4249.39|4249.24|4248.64|51
1651230620000|2022-04-29 11:10:20|4249.36|4248.76|4248.49|4247.89|4249.36|4248.76|4248.49|4247.89|45
1651230630000|2022-04-29 11:10:30|4248.74|4248.14|4248.99|4248.39|4248.99|4248.39|4248.74|4248.14|32
1651230640000|2022-04-29 11:10:40|4249.11|4248.51|4249.24|4248.64|4249.24|4248.64|4249.11|4248.51|26
1651230650000|2022-04-29 11:10:50|4249.49|4248.89|4249.49|4248.89|4249.61|4249.01|4249.49|4248.89|26
1651230660000|2022-04-29 11:11:00|4249.24|4248.64|4248.86|4248.26|4249.24|4248.64|4248.74|4248.14|40
1651230670000|2022-04-29 11:11:10|4248.74|4248.14|4248.74|4248.14|4248.99|4248.39|4248.74|4248.14|11
1651230680000|2022-04-29 11:11:20|4248.86|4248.26|4247.36|4246.76|4248.86|4248.26|4247.36|4246.76|71
1651230690000|2022-04-29 11:11:30|4247.24|4246.64|4247.24|4246.64|4247.61|4247.01|4247.24|4246.64|43
1651230700000|2022-04-29 11:11:40|4247.49|4246.89|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|55
1651230710000|2022-04-29 11:11:50|4247.11|4246.51|4247.49|4246.89|4247.49|4246.89|4246.99|4246.39|67
1651230720000|2022-04-29 11:12:00|4247.24|4246.64|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|53
1651230730000|2022-04-29 11:12:10|4247.11|4246.51|4247.49|4246.89|4247.49|4246.89|4246.99|4246.39|158
1651230740000|2022-04-29 11:12:20|4247.24|4246.64|4245.74|4245.14|4247.24|4246.64|4245.74|4245.14|231
1651230750000|2022-04-29 11:12:30|4246.24|4245.64|4246.74|4246.14|4246.74|4246.14|4246.24|4245.64|110
1651230760000|2022-04-29 11:12:40|4246.49|4245.89|4245.74|4245.14|4246.74|4246.14|4245.24|4244.64|399
1651230770000|2022-04-29 11:12:50|4245.49|4244.89|4245.49|4244.89|4245.74|4245.14|4245.24|4244.64|119
1651230780000|2022-04-29 11:13:00|4245.61|4245.01|4247.24|4246.64|4247.74|4247.14|4245.61|4245.01|244
1651230790000|2022-04-29 11:13:10|4246.86|4246.26|4246.49|4245.89|4246.86|4246.26|4246.49|4245.89|47
1651230800000|2022-04-29 11:13:20|4246.74|4246.14|4246.74|4246.14|4247.49|4246.89|4246.74|4246.14|54
1651230810000|2022-04-29 11:13:30|4246.99|4246.39|4246.99|4246.39|4246.99|4246.39|4246.74|4246.14|70
1651230820000|2022-04-29 11:13:40|4246.86|4246.26|4246.74|4246.14|4247.11|4246.51|4246.49|4245.89|70
1651230830000|2022-04-29 11:13:50|4246.99|4246.39|4246.99|4246.39|4246.99|4246.39|4246.74|4246.14|24
1651230840000|2022-04-29 11:14:00|4247.24|4246.64|4246.49|4245.89|4247.24|4246.64|4246.49|4245.89|39
1651230850000|2022-04-29 11:14:10|4246.24|4245.64|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|30
1651230860000|2022-04-29 11:14:20|4246.36|4245.76|4245.74|4245.14|4246.36|4245.76|4245.49|4244.89|232
1651230870000|2022-04-29 11:14:30|4245.86|4245.26|4246.74|4246.14|4246.74|4246.14|4245.74|4245.14|66
1651230880000|2022-04-29 11:14:40|4246.86|4246.26|4246.74|4246.14|4246.99|4246.39|4246.74|4246.14|30
1651230890000|2022-04-29 11:14:50|4247.24|4246.64|4246.74|4246.14|4247.49|4246.89|4246.74|4246.14|72
1651230900000|2022-04-29 11:15:00|4246.61|4246.01|4247.24|4246.64|4247.24|4246.64|4246.36|4245.76|56
1651230910000|2022-04-29 11:15:10|4247.11|4246.51|4247.24|4246.64|4247.24|4246.64|4247.11|4246.51|4
1651230920000|2022-04-29 11:15:20|4247.49|4246.89|4246.74|4246.14|4247.49|4246.89|4246.74|4246.14|48
1651230930000|2022-04-29 11:15:30|4246.49|4245.89|4246.99|4246.39|4246.99|4246.39|4246.49|4245.89|26
1651230940000|2022-04-29 11:15:40|4247.24|4246.64|4246.74|4246.14|4247.36|4246.76|4246.74|4246.14|47
1651230950000|2022-04-29 11:15:50|4246.86|4246.26|4246.99|4246.39|4246.99|4246.39|4246.74|4246.14|29
1651230960000|2022-04-29 11:16:00|4247.24|4246.64|4246.99|4246.39|4247.24|4246.64|4246.74|4246.14|37
1651230970000|2022-04-29 11:16:10|4247.11|4246.51|4247.24|4246.64|4247.49|4246.89|4246.99|4246.39|46
1651230980000|2022-04-29 11:16:20|4247.49|4246.89|4247.74|4247.14|4247.74|4247.14|4247.24|4246.64|41
1651230990000|2022-04-29 11:16:30|4247.49|4246.89|4248.24|4247.64|4248.24|4247.64|4247.49|4246.89|29
1651231000000|2022-04-29 11:16:40|4248.11|4247.51|4248.11|4247.51|4248.24|4247.64|4247.86|4247.26|38
1651231010000|2022-04-29 11:16:50|4248.24|4247.64|4248.61|4248.01|4248.74|4248.14|4248.24|4247.64|37
1651231020000|2022-04-29 11:17:00|4248.74|4248.14|4248.36|4247.76|4248.74|4248.14|4248.11|4247.51|52
1651231030000|2022-04-29 11:17:10|4248.74|4248.14|4248.24|4247.64|4248.74|4248.14|4248.24|4247.64|8
1651231040000|2022-04-29 11:17:20|4248.36|4247.76|4248.24|4247.64|4248.49|4247.89|4248.24|4247.64|25
1651231050000|2022-04-29 11:17:30|||||||||31
1651231060000|2022-04-29 11:17:40|4248.49|4247.89|4247.74|4247.14|4248.74|4248.14|4247.74|4247.14|331
1651231070000|2022-04-29 11:17:50|4247.99|4247.39|4248.24|4247.64|4248.24|4247.64|4247.99|4247.39|54
1651231080000|2022-04-29 11:18:00|4248.49|4247.89|4247.49|4246.89|4248.49|4247.89|4246.99|4246.39|218
1651231090000|2022-04-29 11:18:10|4247.24|4246.64|4247.99|4247.39|4247.99|4247.39|4247.24|4246.64|263
1651231100000|2022-04-29 11:18:20|4246.74|4246.14|4246.74|4246.14|4246.74|4246.14|4246.74|4246.14|215
1651231110000|2022-04-29 11:18:30|4246.99|4246.39|4247.49|4246.89|4247.49|4246.89|4246.99|4246.39|46
1651231120000|2022-04-29 11:18:40|4247.74|4247.14|4247.74|4247.14|4247.74|4247.14|4247.49|4246.89|182
1651231130000|2022-04-29 11:18:50|4248.24|4247.64|4248.24|4247.64|4248.24|4247.64|4247.99|4247.39|44
1651231140000|2022-04-29 11:19:00|4248.11|4247.51|4248.11|4247.51|4248.24|4247.64|4248.11|4247.51|46
1651231150000|2022-04-29 11:19:10|4248.24|4247.64|4248.49|4247.89|4248.49|4247.89|4248.24|4247.64|30
1651231160000|2022-04-29 11:19:20|4247.99|4247.39|4248.24|4247.64|4248.49|4247.89|4247.99|4247.39|51
1651231170000|2022-04-29 11:19:30|4248.36|4247.76|4249.99|4249.39|4250.24|4249.64|4248.36|4247.76|155
1651231180000|2022-04-29 11:19:40|4250.11|4249.51|4250.49|4249.89|4250.49|4249.89|4249.99|4249.39|53
1651231190000|2022-04-29 11:19:50|4250.74|4250.14|4250.49|4249.89|4250.74|4250.14|4250.49|4249.89|71
1651231200000|2022-04-29 11:20:00|4250.24|4249.64|4251.24|4250.64|4251.36|4250.76|4250.24|4249.64|77
1651231210000|2022-04-29 11:20:10|4250.99|4250.39|4250.74|4250.14|4251.24|4250.64|4250.74|4250.14|45
1651231220000|2022-04-29 11:20:20|4251.24|4250.64|4250.49|4249.89|4251.49|4250.89|4250.49|4249.89|116
1651231230000|2022-04-29 11:20:30|4250.74|4250.14|4250.24|4249.64|4250.74|4250.14|4250.24|4249.64|86
1651231240000|2022-04-29 11:20:40|4249.99|4249.39|4249.99|4249.39|4250.24|4249.64|4249.74|4249.14|26
1651231250000|2022-04-29 11:20:50|4250.24|4249.64|4250.49|4249.89|4250.49|4249.89|4249.99|4249.39|53
1651231260000|2022-04-29 11:21:00|4250.99|4250.39|4250.49|4249.89|4250.99|4250.39|4250.24|4249.64|60
1651231270000|2022-04-29 11:21:10|4250.61|4250.01|4250.86|4250.26|4250.99|4250.39|4250.24|4249.64|50
1651231280000|2022-04-29 11:21:20|4250.74|4250.14|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|48
1651231290000|2022-04-29 11:21:30|4250.74|4250.14|4251.74|4251.14|4251.74|4251.14|4250.74|4250.14|92
1651231300000|2022-04-29 11:21:40|4251.49|4250.89|4251.74|4251.14|4251.74|4251.14|4251.49|4250.89|33
1651231310000|2022-04-29 11:21:50|4251.61|4251.01|4251.24|4250.64|4251.61|4251.01|4251.24|4250.64|25
1651231320000|2022-04-29 11:22:00|4251.11|4250.51|4251.11|4250.51|4251.49|4250.89|4251.11|4250.51|126
1651231330000|2022-04-29 11:22:10|4251.24|4250.64|4251.74|4251.14|4251.74|4251.14|4250.99|4250.39|42
1651231340000|2022-04-29 11:22:20|4251.61|4251.01|4251.74|4251.14|4251.74|4251.14|4251.24|4250.64|60
1651231350000|2022-04-29 11:22:30|4251.99|4251.39|4251.74|4251.14|4252.11|4251.51|4251.74|4251.14|51
1651231360000|2022-04-29 11:22:40|4251.86|4251.26|4251.86|4251.26|4251.86|4251.26|4251.86|4251.26|12
1651231370000|2022-04-29 11:22:50|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|25
1651231380000|2022-04-29 11:23:00|4251.49|4250.89|4251.99|4251.39|4251.99|4251.39|4251.49|4250.89|30
1651231390000|2022-04-29 11:23:10|4252.11|4251.51|4251.99|4251.39|4252.11|4251.51|4251.74|4251.14|42
1651231400000|2022-04-29 11:23:20|4252.24|4251.64|4252.49|4251.89|4252.49|4251.89|4252.24|4251.64|33
1651231410000|2022-04-29 11:23:30|4252.36|4251.76|4252.49|4251.89|4252.49|4251.89|4252.36|4251.76|35
1651231420000|2022-04-29 11:23:40|4252.61|4252.01|4252.24|4251.64|4252.61|4252.01|4252.24|4251.64|29
1651231430000|2022-04-29 11:23:50|||||||||8
1651231440000|2022-04-29 11:24:00|4251.99|4251.39|4252.11|4251.51|4252.24|4251.64|4251.99|4251.39|37
1651231450000|2022-04-29 11:24:10|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|3
1651231460000|2022-04-29 11:24:20|4251.99|4251.39|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|42
1651231470000|2022-04-29 11:24:30|4252.11|4251.51|4251.99|4251.39|4252.24|4251.64|4251.99|4251.39|11
1651231480000|2022-04-29 11:24:40|4252.11|4251.51|4252.49|4251.89|4252.61|4252.01|4251.99|4251.39|37
1651231490000|2022-04-29 11:24:50|4252.36|4251.76|4251.99|4251.39|4252.49|4251.89|4251.99|4251.39|16
1651231500000|2022-04-29 11:25:00|4252.11|4251.51|4251.99|4251.39|4252.24|4251.64|4251.86|4251.26|53
1651231510000|2022-04-29 11:25:10|4251.86|4251.26|4251.24|4250.64|4251.86|4251.26|4251.24|4250.64|40
1651231520000|2022-04-29 11:25:20|4251.36|4250.76|4251.49|4250.89|4251.49|4250.89|4251.24|4250.64|59
1651231530000|2022-04-29 11:25:30|||||||||7
1651231540000|2022-04-29 11:25:40|4251.24|4250.64|4251.49|4250.89|4251.61|4251.01|4251.24|4250.64|49
1651231550000|2022-04-29 11:25:50|4251.24|4250.64|4251.49|4250.89|4251.49|4250.89|4251.24|4250.64|18
1651231560000|2022-04-29 11:26:00|4251.74|4251.14|4252.86|4252.26|4252.99|4252.39|4251.74|4251.14|135
1651231570000|2022-04-29 11:26:10|4252.74|4252.14|4252.74|4252.14|4252.86|4252.26|4252.24|4251.64|54
1651231580000|2022-04-29 11:26:20|4252.61|4252.01|4252.74|4252.14|4252.99|4252.39|4252.49|4251.89|24
1651231590000|2022-04-29 11:26:30|4252.99|4252.39|4253.24|4252.64|4253.24|4252.64|4252.99|4252.39|29
1651231600000|2022-04-29 11:26:40|4253.11|4252.51|4252.86|4252.26|4253.24|4252.64|4252.86|4252.26|41
1651231610000|2022-04-29 11:26:50|4252.99|4252.39|4252.74|4252.14|4252.99|4252.39|4252.49|4251.89|35
1651231620000|2022-04-29 11:27:00|4252.86|4252.26|4252.99|4252.39|4252.99|4252.39|4252.86|4252.26|10
1651231630000|2022-04-29 11:27:10|4253.24|4252.64|4252.61|4252.01|4253.49|4252.89|4252.61|4252.01|144
1651231640000|2022-04-29 11:27:20|4252.74|4252.14|4252.74|4252.14|4252.74|4252.14|4252.49|4251.89|24
1651231650000|2022-04-29 11:27:30|4252.86|4252.26|4252.49|4251.89|4252.99|4252.39|4252.49|4251.89|45
1651231660000|2022-04-29 11:27:40|4252.61|4252.01|4252.49|4251.89|4252.99|4252.39|4252.49|4251.89|68
1651231670000|2022-04-29 11:27:50|4252.24|4251.64|4251.74|4251.14|4252.24|4251.64|4251.61|4251.01|101
1651231680000|2022-04-29 11:28:00|4251.86|4251.26|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|49
1651231690000|2022-04-29 11:28:10|4251.49|4250.89|4250.99|4250.39|4251.49|4250.89|4250.74|4250.14|71
1651231700000|2022-04-29 11:28:20|4250.74|4250.14|4250.24|4249.64|4250.74|4250.14|4250.11|4249.51|84
1651231710000|2022-04-29 11:28:30|4250.49|4249.89|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|67
1651231720000|2022-04-29 11:28:40|4250.49|4249.89|4249.11|4248.51|4250.49|4249.89|4248.99|4248.39|165
1651231730000|2022-04-29 11:28:50|4249.49|4248.89|4249.24|4248.64|4249.74|4249.14|4248.99|4248.39|131
1651231740000|2022-04-29 11:29:00|4249.11|4248.51|4249.24|4248.64|4249.61|4249.01|4249.11|4248.51|49
1651231750000|2022-04-29 11:29:10|4249.36|4248.76|4249.99|4249.39|4249.99|4249.39|4249.36|4248.76|106
1651231760000|2022-04-29 11:29:20|4249.74|4249.14|4249.99|4249.39|4250.24|4249.64|4249.74|4249.14|31
1651231770000|2022-04-29 11:29:30|4249.74|4249.14|4249.99|4249.39|4249.99|4249.39|4249.74|4249.14|41
1651231780000|2022-04-29 11:29:40|4250.49|4249.89|4250.11|4249.51|4250.49|4249.89|4249.99|4249.39|62
1651231790000|2022-04-29 11:29:50|4250.24|4249.64|4250.61|4250.01|4250.74|4250.14|4250.24|4249.64|32
1651231800000|2022-04-29 11:30:00|4250.49|4249.89|4250.36|4249.76|4250.74|4250.14|4249.99|4249.39|58
1651231810000|2022-04-29 11:30:10|4250.49|4249.89|4250.24|4249.64|4250.49|4249.89|4249.99|4249.39|24
1651231820000|2022-04-29 11:30:20|4249.74|4249.14|4249.99|4249.39|4250.49|4249.89|4249.74|4249.14|105
1651231830000|2022-04-29 11:30:30|4250.11|4249.51|4250.24|4249.64|4250.49|4249.89|4250.11|4249.51|35
1651231840000|2022-04-29 11:30:40|4250.49|4249.89|4251.49|4250.89|4251.49|4250.89|4250.36|4249.76|61
1651231850000|2022-04-29 11:30:50|4251.74|4251.14|4251.49|4250.89|4251.99|4251.39|4251.49|4250.89|93
1651231860000|2022-04-29 11:31:00|4252.24|4251.64|4252.49|4251.89|4252.74|4252.14|4251.99|4251.39|152
1651231870000|2022-04-29 11:31:10|4252.24|4251.64|4252.49|4251.89|4252.49|4251.89|4251.99|4251.39|95
1651231880000|2022-04-29 11:31:20|4252.74|4252.14|4251.74|4251.14|4252.74|4252.14|4251.74|4251.14|132
1651231890000|2022-04-29 11:31:30|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|31
1651231900000|2022-04-29 11:31:40|4251.49|4250.89|4250.99|4250.39|4251.49|4250.89|4250.99|4250.39|49
1651231910000|2022-04-29 11:31:50|4251.11|4250.51|4251.11|4250.51|4251.24|4250.64|4250.86|4250.26|18
1651231920000|2022-04-29 11:32:00|4250.99|4250.39|4249.24|4248.64|4250.99|4250.39|4249.24|4248.64|135
1651231930000|2022-04-29 11:32:10|4248.99|4248.39|4248.74|4248.14|4249.24|4248.64|4248.24|4247.64|124
1651231940000|2022-04-29 11:32:20|4249.24|4248.64|4248.74|4248.14|4249.24|4248.64|4248.74|4248.14|62
1651231950000|2022-04-29 11:32:30|4248.49|4247.89|4248.49|4247.89|4248.49|4247.89|4248.24|4247.64|71
1651231960000|2022-04-29 11:32:40|4248.24|4247.64|4248.49|4247.89|4248.49|4247.89|4248.24|4247.64|39
1651231970000|2022-04-29 11:32:50|4248.99|4248.39|4248.74|4248.14|4249.24|4248.64|4248.74|4248.14|49
1651231980000|2022-04-29 11:33:00|4248.99|4248.39|4248.74|4248.14|4248.99|4248.39|4248.74|4248.14|10
1651231990000|2022-04-29 11:33:10|4248.49|4247.89|4248.11|4247.51|4248.49|4247.89|4247.99|4247.39|49
1651232000000|2022-04-29 11:33:20|4248.24|4247.64|4247.99|4247.39|4248.24|4247.64|4247.74|4247.14|54
1651232010000|2022-04-29 11:33:30|4248.11|4247.51|4247.49|4246.89|4248.11|4247.51|4247.49|4246.89|70
1651232020000|2022-04-29 11:33:40|4246.99|4246.39|4246.99|4246.39|4248.24|4247.64|4246.99|4246.39|246
1651232030000|2022-04-29 11:33:50|4247.11|4246.51|4247.49|4246.89|4247.49|4246.89|4247.11|4246.51|120
1651232040000|2022-04-29 11:34:00|4247.36|4246.76|4247.36|4246.76|4247.49|4246.89|4247.24|4246.64|21
1651232050000|2022-04-29 11:34:10|4247.49|4246.89|4247.74|4247.14|4247.99|4247.39|4247.49|4246.89|32
1651232060000|2022-04-29 11:34:20|4247.86|4247.26|4247.49|4246.89|4247.86|4247.26|4247.24|4246.64|64
1651232070000|2022-04-29 11:34:30|4247.36|4246.76|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|16
1651232080000|2022-04-29 11:34:40|4247.36|4246.76|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|52
1651232090000|2022-04-29 11:34:50|4247.11|4246.51|4247.11|4246.51|4247.24|4246.64|4246.99|4246.39|40
1651232100000|2022-04-29 11:35:00|4247.24|4246.64|4246.24|4245.64|4247.24|4246.64|4245.99|4245.39|174
1651232110000|2022-04-29 11:35:10|4246.11|4245.51|4245.99|4245.39|4246.11|4245.51|4245.61|4245.01|95
1651232120000|2022-04-29 11:35:20|4245.74|4245.14|4245.99|4245.39|4245.99|4245.39|4245.74|4245.14|70
1651232130000|2022-04-29 11:35:30|4245.74|4245.14|4245.74|4245.14|4245.86|4245.26|4245.61|4245.01|52
1651232140000|2022-04-29 11:35:40|4245.61|4245.01|4246.24|4245.64|4246.24|4245.64|4245.61|4245.01|82
1651232150000|2022-04-29 11:35:50|4246.36|4245.76|4245.99|4245.39|4246.36|4245.76|4245.99|4245.39|71
1651232160000|2022-04-29 11:36:00|4246.11|4245.51|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|53
1651232170000|2022-04-29 11:36:10|4246.36|4245.76|4245.99|4245.39|4246.36|4245.76|4245.86|4245.26|31
1651232180000|2022-04-29 11:36:20|4245.86|4245.26|4246.24|4245.64|4246.24|4245.64|4245.86|4245.26|21
1651232200000|2022-04-29 11:36:40|4245.99|4245.39|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|54
1651232210000|2022-04-29 11:36:50|4246.11|4245.51|4245.99|4245.39|4246.11|4245.51|4245.99|4245.39|14
1651232220000|2022-04-29 11:37:00|4245.74|4245.14|4245.74|4245.14|4245.99|4245.39|4245.74|4245.14|47
1651232230000|2022-04-29 11:37:10|4245.49|4244.89|4245.74|4245.14|4245.74|4245.14|4245.49|4244.89|81
1651232240000|2022-04-29 11:37:20|4245.99|4245.39|4245.74|4245.14|4245.99|4245.39|4245.74|4245.14|33
1651232250000|2022-04-29 11:37:30|4245.86|4245.26|4245.49|4244.89|4245.99|4245.39|4245.49|4244.89|103
1651232260000|2022-04-29 11:37:40|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|27
1651232270000|2022-04-29 11:37:50|4245.99|4245.39|4246.49|4245.89|4246.49|4245.89|4245.99|4245.39|67
1651232280000|2022-04-29 11:38:00|4246.74|4246.14|4245.99|4245.39|4246.74|4246.14|4245.99|4245.39|65
1651232290000|2022-04-29 11:38:10|4246.11|4245.51|4246.49|4245.89|4246.49|4245.89|4246.11|4245.51|30
1651232300000|2022-04-29 11:38:20|4246.24|4245.64|4245.74|4245.14|4246.24|4245.64|4245.74|4245.14|44
1651232310000|2022-04-29 11:38:30|4245.99|4245.39|4245.74|4245.14|4245.99|4245.39|4245.74|4245.14|40
1651232320000|2022-04-29 11:38:40|4245.86|4245.26|4245.49|4244.89|4245.99|4245.39|4245.49|4244.89|18
1651232330000|2022-04-29 11:38:50|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|27
1651232340000|2022-04-29 11:39:00|4245.61|4245.01|4245.49|4244.89|4245.74|4245.14|4245.24|4244.64|98
1651232350000|2022-04-29 11:39:10|4245.36|4244.76|4245.74|4245.14|4245.74|4245.14|4245.36|4244.76|50
1651232360000|2022-04-29 11:39:20|4245.61|4245.01|4245.86|4245.26|4245.86|4245.26|4245.61|4245.01|22
1651232370000|2022-04-29 11:39:30|4245.99|4245.39|4245.99|4245.39|4245.99|4245.39|4245.99|4245.39|6
1651232380000|2022-04-29 11:39:40|4246.11|4245.51|4246.74|4246.14|4246.74|4246.14|4246.11|4245.51|66
1651232390000|2022-04-29 11:39:50|4246.99|4246.39|4247.36|4246.76|4247.49|4246.89|4246.99|4246.39|58
1651232400000|2022-04-29 11:40:00|4247.49|4246.89|4246.49|4245.89|4247.49|4246.89|4246.49|4245.89|85
1651232410000|2022-04-29 11:40:10|4246.61|4246.01|4245.99|4245.39|4246.99|4246.39|4245.99|4245.39|140
1651232420000|2022-04-29 11:40:20|4245.49|4244.89|4245.24|4244.64|4245.49|4244.89|4245.24|4244.64|253
1651232430000|2022-04-29 11:40:30|4244.24|4243.64|4243.86|4243.26|4244.24|4243.64|4243.74|4243.14|544
1651232440000|2022-04-29 11:40:40|4243.99|4243.39|4244.99|4244.39|4244.99|4244.39|4243.99|4243.39|167
1651232450000|2022-04-29 11:40:50|4245.24|4244.64|4245.24|4244.64|4245.24|4244.64|4244.99|4244.39|73
1651232460000|2022-04-29 11:41:00|4244.99|4244.39|4245.24|4244.64|4245.24|4244.64|4244.74|4244.14|139
1651232470000|2022-04-29 11:41:10|4245.11|4244.51|4245.11|4244.51|4245.49|4244.89|4245.11|4244.51|30
1651232480000|2022-04-29 11:41:20|4244.99|4244.39|4245.74|4245.14|4245.74|4245.14|4244.99|4244.39|44
1651232490000|2022-04-29 11:41:30|4245.49|4244.89|4244.99|4244.39|4245.49|4244.89|4244.99|4244.39|84
1651232500000|2022-04-29 11:41:40|4245.24|4244.64|4245.11|4244.51|4245.24|4244.64|4244.99|4244.39|18
1651232510000|2022-04-29 11:41:50|4245.24|4244.64|4244.99|4244.39|4245.24|4244.64|4244.74|4244.14|47
1651232520000|2022-04-29 11:42:00|4244.86|4244.26|4244.61|4244.01|4244.86|4244.26|4244.49|4243.89|66
1651232530000|2022-04-29 11:42:10|4244.86|4244.26|4244.49|4243.89|4244.99|4244.39|4243.74|4243.14|153
1651232540000|2022-04-29 11:42:20|4244.24|4243.64|4244.24|4243.64|4244.49|4243.89|4243.49|4242.89|307
1651232550000|2022-04-29 11:42:30|4244.11|4243.51|4245.49|4244.89|4245.49|4244.89|4243.99|4243.39|97
1651232560000|2022-04-29 11:42:40|4245.86|4245.26|4246.99|4246.39|4246.99|4246.39|4245.74|4245.14|219
1651232570000|2022-04-29 11:42:50|4246.74|4246.14|4246.74|4246.14|4246.74|4246.14|4246.24|4245.64|120
1651232580000|2022-04-29 11:43:00|4246.99|4246.39|4246.49|4245.89|4246.99|4246.39|4246.24|4245.64|62
1651232590000|2022-04-29 11:43:10|4246.36|4245.76|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|41
1651232600000|2022-04-29 11:43:20|4246.49|4245.89|4246.61|4246.01|4246.74|4246.14|4246.49|4245.89|20
1651232610000|2022-04-29 11:43:30|4246.49|4245.89|4246.74|4246.14|4246.74|4246.14|4246.49|4245.89|17
1651232620000|2022-04-29 11:43:40|4246.99|4246.39|4246.99|4246.39|4247.24|4246.64|4246.86|4246.26|54
1651232630000|2022-04-29 11:43:50|4247.11|4246.51|4247.24|4246.64|4247.24|4246.64|4247.11|4246.51|39
1651232640000|2022-04-29 11:44:00|4247.49|4246.89|4246.74|4246.14|4247.49|4246.89|4246.74|4246.14|62
1651232650000|2022-04-29 11:44:10|4246.49|4245.89|4246.49|4245.89|4246.49|4245.89|4246.24|4245.64|41
1651232660000|2022-04-29 11:44:20|4246.24|4245.64|4246.24|4245.64|4246.24|4245.64|4246.24|4245.64|18
1651232670000|2022-04-29 11:44:30|4246.49|4245.89|4246.36|4245.76|4246.49|4245.89|4246.36|4245.76|17
1651232680000|2022-04-29 11:44:40|4246.24|4245.64|4245.99|4245.39|4246.36|4245.76|4245.99|4245.39|13
1651232690000|2022-04-29 11:44:50|4245.74|4245.14|4245.24|4244.64|4245.74|4245.14|4245.24|4244.64|75
1651232700000|2022-04-29 11:45:00|4245.11|4244.51|4245.49|4244.89|4245.49|4244.89|4244.74|4244.14|70
1651232710000|2022-04-29 11:45:10|4245.74|4245.14|4246.24|4245.64|4246.24|4245.64|4245.74|4245.14|63
1651232720000|2022-04-29 11:45:20|4246.49|4245.89|4246.49|4245.89|4246.49|4245.89|4246.24|4245.64|38
1651232730000|2022-04-29 11:45:30|4246.24|4245.64|4246.49|4245.89|4246.49|4245.89|4246.24|4245.64|26
1651232740000|2022-04-29 11:45:40|4246.36|4245.76|4246.24|4245.64|4246.49|4245.89|4246.24|4245.64|53
1651232750000|2022-04-29 11:45:50|4246.49|4245.89|4246.74|4246.14|4246.74|4246.14|4246.49|4245.89|13
1651232760000|2022-04-29 11:46:00|4246.36|4245.76|4246.49|4245.89|4246.74|4246.14|4246.36|4245.76|31
1651232770000|2022-04-29 11:46:10|4246.36|4245.76|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|37
1651232780000|2022-04-29 11:46:20|4246.11|4245.51|4245.49|4244.89|4246.24|4245.64|4245.24|4244.64|61
1651232790000|2022-04-29 11:46:30|4245.99|4245.39|4245.86|4245.26|4246.24|4245.64|4245.86|4245.26|135
1651232800000|2022-04-29 11:46:40|4246.24|4245.64|4245.74|4245.14|4246.36|4245.76|4245.74|4245.14|26
1651232810000|2022-04-29 11:46:50|4245.24|4244.64|4246.24|4245.64|4246.24|4245.64|4245.11|4244.51|73
1651232820000|2022-04-29 11:47:00|4246.49|4245.89|4246.74|4246.14|4246.74|4246.14|4246.49|4245.89|33
1651232830000|2022-04-29 11:47:10|4246.99|4246.39|4246.86|4246.26|4246.99|4246.39|4246.86|4246.26|38
1651232840000|2022-04-29 11:47:20|4246.99|4246.39|4246.99|4246.39|4246.99|4246.39|4246.74|4246.14|50
1651232850000|2022-04-29 11:47:30|4246.74|4246.14|4246.99|4246.39|4247.24|4246.64|4246.74|4246.14|99
1651232860000|2022-04-29 11:47:40|4247.24|4246.64|4247.49|4246.89|4247.61|4247.01|4247.24|4246.64|94
1651232870000|2022-04-29 11:47:50|4247.74|4247.14|4246.49|4245.89|4247.74|4247.14|4246.49|4245.89|67
1651232880000|2022-04-29 11:48:00|4246.61|4246.01|4246.49|4245.89|4246.74|4246.14|4245.99|4245.39|99
1651232890000|2022-04-29 11:48:10|4246.24|4245.64|4246.24|4245.64|4246.24|4245.64|4245.99|4245.39|38
1651232900000|2022-04-29 11:48:20|4245.99|4245.39|4245.74|4245.14|4245.99|4245.39|4245.74|4245.14|17
1651232910000|2022-04-29 11:48:30|4245.99|4245.39|4245.99|4245.39|4246.36|4245.76|4245.99|4245.39|45
1651232920000|2022-04-29 11:48:40|4245.74|4245.14|4245.49|4244.89|4245.99|4245.39|4245.49|4244.89|54
1651232930000|2022-04-29 11:48:50|4244.74|4244.14|4245.49|4244.89|4245.49|4244.89|4244.74|4244.14|101
1651232940000|2022-04-29 11:49:00|4245.36|4244.76|4245.74|4245.14|4246.24|4245.64|4245.36|4244.76|43
1651232950000|2022-04-29 11:49:10|4245.49|4244.89|4244.74|4244.14|4245.49|4244.89|4244.74|4244.14|92
1651232960000|2022-04-29 11:49:20|4245.24|4244.64|4243.99|4243.39|4245.49|4244.89|4243.99|4243.39|120
1651232970000|2022-04-29 11:49:30|4243.86|4243.26|4243.99|4243.39|4244.24|4243.64|4243.74|4243.14|47
1651232980000|2022-04-29 11:49:40|4244.11|4243.51|4244.24|4243.64|4244.24|4243.64|4243.74|4243.14|17
1651232990000|2022-04-29 11:49:50|4244.49|4243.89|4244.49|4243.89|4244.74|4244.14|4244.36|4243.76|64
1651233000000|2022-04-29 11:50:00|4244.36|4243.76|4244.24|4243.64|4244.49|4243.89|4244.24|4243.64|33
1651233010000|2022-04-29 11:50:10|4243.99|4243.39|4243.74|4243.14|4244.11|4243.51|4243.74|4243.14|42
1651233020000|2022-04-29 11:50:20|4243.49|4242.89|4243.74|4243.14|4243.99|4243.39|4243.49|4242.89|70
1651233030000|2022-04-29 11:50:30|4243.49|4242.89|4243.49|4242.89|4243.61|4243.01|4243.49|4242.89|26
1651233040000|2022-04-29 11:50:40|4243.24|4242.64|4242.49|4241.89|4243.24|4242.64|4242.24|4241.64|278
1651233050000|2022-04-29 11:50:50|4242.61|4242.01|4242.74|4242.14|4242.99|4242.39|4242.49|4241.89|88
1651233060000|2022-04-29 11:51:00|4242.49|4241.89|4242.49|4241.89|4242.61|4242.01|4241.99|4241.39|83
1651233070000|2022-04-29 11:51:10|4242.24|4241.64|4241.74|4241.14|4242.36|4241.76|4241.74|4241.14|170
1651233080000|2022-04-29 11:51:20|4241.99|4241.39|4241.49|4240.89|4241.99|4241.39|4241.24|4240.64|194
1651233090000|2022-04-29 11:51:30|4241.99|4241.39|4241.99|4241.39|4241.99|4241.39|4241.99|4241.39|158
1651233100000|2022-04-29 11:51:40|4242.24|4241.64|4242.24|4241.64|4242.24|4241.64|4242.11|4241.51|77
1651233110000|2022-04-29 11:51:50|4241.99|4241.39|4242.24|4241.64|4242.49|4241.89|4241.99|4241.39|68
1651233120000|2022-04-29 11:52:00|4242.11|4241.51|4241.74|4241.14|4242.11|4241.51|4241.49|4240.89|54
1651233130000|2022-04-29 11:52:10|4241.99|4241.39|4241.99|4241.39|4242.24|4241.64|4241.74|4241.14|38
1651233140000|2022-04-29 11:52:20|4242.11|4241.51|4241.86|4241.26|4242.24|4241.64|4241.86|4241.26|38
1651233150000|2022-04-29 11:52:30|4241.74|4241.14|4241.49|4240.89|4241.74|4241.14|4241.49|4240.89|54
1651233160000|2022-04-29 11:52:40|4241.74|4241.14|4241.49|4240.89|4241.74|4241.14|4241.49|4240.89|19
1651233170000|2022-04-29 11:52:50|4241.74|4241.14|4242.24|4241.64|4242.49|4241.89|4241.74|4241.14|112
1651233180000|2022-04-29 11:53:00|4241.99|4241.39|4242.74|4242.14|4242.99|4242.39|4241.99|4241.39|65
1651233190000|2022-04-29 11:53:10|4242.86|4242.26|4243.24|4242.64|4243.24|4242.64|4242.74|4242.14|39
1651233200000|2022-04-29 11:53:20|4243.11|4242.51|4242.74|4242.14|4243.24|4242.64|4242.74|4242.14|130
1651233210000|2022-04-29 11:53:30|4242.99|4242.39|4242.74|4242.14|4242.99|4242.39|4242.74|4242.14|39
1651233220000|2022-04-29 11:53:40|4242.99|4242.39|4243.24|4242.64|4243.24|4242.64|4242.99|4242.39|43
1651233230000|2022-04-29 11:53:50|4243.11|4242.51|4242.99|4242.39|4243.24|4242.64|4242.99|4242.39|39
1651233240000|2022-04-29 11:54:00|4243.24|4242.64|4243.49|4242.89|4243.61|4243.01|4243.24|4242.64|49
1651233250000|2022-04-29 11:54:10|4243.36|4242.76|4243.24|4242.64|4243.49|4242.89|4242.86|4242.26|58
1651233260000|2022-04-29 11:54:20|||||||||12
1651233270000|2022-04-29 11:54:30|4243.49|4242.89|4244.24|4243.64|4244.24|4243.64|4243.49|4242.89|93
1651233280000|2022-04-29 11:54:40|4244.49|4243.89|4244.36|4243.76|4244.49|4243.89|4244.24|4243.64|53
1651233290000|2022-04-29 11:54:50|4244.49|4243.89|4244.11|4243.51|4244.49|4243.89|4244.11|4243.51|27
1651233300000|2022-04-29 11:55:00|4243.99|4243.39|4244.74|4244.14|4244.74|4244.14|4243.99|4243.39|37
1651233310000|2022-04-29 11:55:10|4244.99|4244.39|4245.49|4244.89|4245.49|4244.89|4244.99|4244.39|78
1651233320000|2022-04-29 11:55:20|4245.74|4245.14|4245.99|4245.39|4245.99|4245.39|4245.49|4244.89|165
1651233330000|2022-04-29 11:55:30|4245.86|4245.26|4245.99|4245.39|4245.99|4245.39|4245.74|4245.14|71
1651233340000|2022-04-29 11:55:40|4246.24|4245.64|4246.24|4245.64|4246.24|4245.64|4246.24|4245.64|69
1651233350000|2022-04-29 11:55:50|4246.36|4245.76|4246.36|4245.76|4246.61|4246.01|4246.24|4245.64|83
1651233360000|2022-04-29 11:56:00|4246.24|4245.64|4245.74|4245.14|4246.24|4245.64|4245.74|4245.14|117
1651233370000|2022-04-29 11:56:10|4245.49|4244.89|4245.49|4244.89|4245.74|4245.14|4245.49|4244.89|47
1651233380000|2022-04-29 11:56:20|4245.74|4245.14|4247.24|4246.64|4247.49|4246.89|4245.74|4245.14|118
1651233390000|2022-04-29 11:56:30|4247.49|4246.89|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|49
1651233400000|2022-04-29 11:56:40|4247.11|4246.51|4246.99|4246.39|4247.11|4246.51|4246.74|4246.14|41
1651233410000|2022-04-29 11:56:50|4247.11|4246.51|4247.74|4247.14|4247.74|4247.14|4247.11|4246.51|85
1651233420000|2022-04-29 11:57:00|4247.61|4247.01|4247.74|4247.14|4247.99|4247.39|4247.49|4246.89|63
1651233430000|2022-04-29 11:57:10|4247.49|4246.89|4246.99|4246.39|4247.49|4246.89|4246.99|4246.39|81
1651233440000|2022-04-29 11:57:20|||||||||29
1651233450000|2022-04-29 11:57:30|4246.74|4246.14|4247.49|4246.89|4247.74|4247.14|4246.74|4246.14|226
1651233460000|2022-04-29 11:57:40|4247.74|4247.14|4247.74|4247.14|4247.74|4247.14|4247.49|4246.89|56
1651233470000|2022-04-29 11:57:50|4247.61|4247.01|4247.24|4246.64|4247.74|4247.14|4247.24|4246.64|28
1651233480000|2022-04-29 11:58:00|4246.99|4246.39|4247.74|4247.14|4247.74|4247.14|4246.99|4246.39|94
1651233490000|2022-04-29 11:58:10|4247.49|4246.89|4247.49|4246.89|4247.74|4247.14|4247.49|4246.89|29
1651233500000|2022-04-29 11:58:20|4247.36|4246.76|4246.99|4246.39|4247.49|4246.89|4246.99|4246.39|121
1651233510000|2022-04-29 11:58:30|4247.24|4246.64|4246.99|4246.39|4247.24|4246.64|4246.99|4246.39|14
1651233520000|2022-04-29 11:58:40|4247.11|4246.51|4247.24|4246.64|4247.49|4246.89|4247.11|4246.51|36
1651233530000|2022-04-29 11:58:50|4247.11|4246.51|4247.11|4246.51|4247.49|4246.89|4246.99|4246.39|32
1651233540000|2022-04-29 11:59:00|4246.99|4246.39|4245.99|4245.39|4246.99|4246.39|4245.99|4245.39|116
1651233550000|2022-04-29 11:59:10|4245.74|4245.14|4244.99|4244.39|4245.74|4245.14|4244.99|4244.39|101
1651233560000|2022-04-29 11:59:20|4245.24|4244.64|4245.49|4244.89|4245.49|4244.89|4245.24|4244.64|32
1651233570000|2022-04-29 11:59:30|4245.24|4244.64|4244.99|4244.39|4245.49|4244.89|4244.99|4244.39|85
1651233580000|2022-04-29 11:59:40|4244.74|4244.14|4244.74|4244.14|4244.74|4244.14|4244.24|4243.64|52
1651233590000|2022-04-29 11:59:50|4244.99|4244.39|4245.24|4244.64|4245.24|4244.64|4244.99|4244.39|31
1651233600000|2022-04-29 12:00:00|4244.99|4244.39|4245.24|4244.64|4245.61|4245.01|4244.24|4243.64|220
1651233610000|2022-04-29 12:00:10|4245.49|4244.89|4246.74|4246.14|4246.74|4246.14|4245.49|4244.89|148
1651233620000|2022-04-29 12:00:20|4246.86|4246.26|4245.74|4245.14|4247.11|4246.51|4245.74|4245.14|120
1651233630000|2022-04-29 12:00:30|4245.49|4244.89|4245.99|4245.39|4245.99|4245.39|4245.36|4244.76|204
1651233640000|2022-04-29 12:00:40|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|24
1651233650000|2022-04-29 12:00:50|4245.49|4244.89|4245.24|4244.64|4245.49|4244.89|4245.24|4244.64|34
1651233660000|2022-04-29 12:01:00|4244.99|4244.39|4245.24|4244.64|4245.49|4244.89|4244.99|4244.39|85
1651233670000|2022-04-29 12:01:10|4245.49|4244.89|4245.99|4245.39|4246.24|4245.64|4245.49|4244.89|108
1651233680000|2022-04-29 12:01:20|4246.24|4245.64|4245.99|4245.39|4246.24|4245.64|4245.86|4245.26|36
1651233690000|2022-04-29 12:01:30|4246.24|4245.64|4246.74|4246.14|4246.99|4246.39|4246.24|4245.64|52
1651233700000|2022-04-29 12:01:40|4246.99|4246.39|4247.24|4246.64|4247.36|4246.76|4246.74|4246.14|69
1651233710000|2022-04-29 12:01:50|4247.49|4246.89|4248.24|4247.64|4248.24|4247.64|4247.49|4246.89|87
1651233720000|2022-04-29 12:02:00|4247.99|4247.39|4247.86|4247.26|4247.99|4247.39|4247.49|4246.89|77
1651233730000|2022-04-29 12:02:10|4247.74|4247.14|4247.49|4246.89|4247.74|4247.14|4247.49|4246.89|16
1651233740000|2022-04-29 12:02:20|4247.24|4246.64|4247.36|4246.76|4247.49|4246.89|4246.99|4246.39|66
1651233750000|2022-04-29 12:02:30|4247.11|4246.51|4246.99|4246.39|4247.11|4246.51|4246.74|4246.14|56
1651233760000|2022-04-29 12:02:40|4247.24|4246.64|4247.74|4247.14|4247.99|4247.39|4247.24|4246.64|61
1651233770000|2022-04-29 12:02:50|4247.49|4246.89|4247.49|4246.89|4247.74|4247.14|4247.49|4246.89|31
1651233780000|2022-04-29 12:03:00|4247.74|4247.14|4247.49|4246.89|4247.74|4247.14|4247.49|4246.89|31
1651233790000|2022-04-29 12:03:10|4247.36|4246.76|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|42
1651233800000|2022-04-29 12:03:20|4246.99|4246.39|4246.99|4246.39|4247.36|4246.76|4246.74|4246.14|136
1651233810000|2022-04-29 12:03:30|4247.24|4246.64|4246.99|4246.39|4247.24|4246.64|4246.99|4246.39|29
1651233820000|2022-04-29 12:03:40|4247.24|4246.64|4246.99|4246.39|4247.24|4246.64|4246.99|4246.39|18
1651233830000|2022-04-29 12:03:50|4246.74|4246.14|4247.74|4247.14|4247.99|4247.39|4246.74|4246.14|204
1651233840000|2022-04-29 12:04:00|4247.49|4246.89|4246.99|4246.39|4247.49|4246.89|4246.99|4246.39|116
1651233850000|2022-04-29 12:04:10|4247.49|4246.89|4247.99|4247.39|4248.24|4247.64|4247.36|4246.76|145
1651233860000|2022-04-29 12:04:20|4247.86|4247.26|4247.74|4247.14|4247.99|4247.39|4247.74|4247.14|61
1651233870000|2022-04-29 12:04:30|4247.86|4247.26|4247.74|4247.14|4248.11|4247.51|4247.74|4247.14|37
1651233880000|2022-04-29 12:04:40|4247.86|4247.26|4247.49|4246.89|4247.86|4247.26|4247.24|4246.64|39
1651233890000|2022-04-29 12:04:50|4247.36|4246.76|4247.49|4246.89|4247.49|4246.89|4247.24|4246.64|10
1651233900000|2022-04-29 12:05:00|4247.74|4247.14|4248.74|4248.14|4248.74|4248.14|4247.74|4247.14|278
1651233910000|2022-04-29 12:05:10|4248.49|4247.89|4248.49|4247.89|4248.74|4248.14|4248.49|4247.89|114
1651233920000|2022-04-29 12:05:20|4248.74|4248.14|4248.99|4248.39|4249.24|4248.64|4248.74|4248.14|63
1651233930000|2022-04-29 12:05:30|4249.24|4248.64|4249.74|4249.14|4249.74|4249.14|4249.11|4248.51|109
1651233940000|2022-04-29 12:05:40|4249.49|4248.89|4249.24|4248.64|4249.99|4249.39|4248.99|4248.39|232
1651233950000|2022-04-29 12:05:50|4248.74|4248.14|4249.24|4248.64|4249.24|4248.64|4248.74|4248.14|82
1651233960000|2022-04-29 12:06:00|4248.99|4248.39|4249.49|4248.89|4249.49|4248.89|4248.74|4248.14|103
1651233970000|2022-04-29 12:06:10|4249.24|4248.64|4248.86|4248.26|4249.24|4248.64|4248.74|4248.14|41
1651233980000|2022-04-29 12:06:20|4248.74|4248.14|4247.99|4247.39|4248.86|4248.26|4247.99|4247.39|71
1651233990000|2022-04-29 12:06:30|4247.74|4247.14|4247.49|4246.89|4247.99|4247.39|4247.24|4246.64|95
1651234000000|2022-04-29 12:06:40|4247.74|4247.14|4246.74|4246.14|4247.74|4247.14|4246.49|4245.89|136
1651234010000|2022-04-29 12:06:50|4246.49|4245.89|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|128
1651234020000|2022-04-29 12:07:00|4246.74|4246.14|4246.74|4246.14|4246.99|4246.39|4246.49|4245.89|71
1651234030000|2022-04-29 12:07:10|4246.49|4245.89|4246.99|4246.39|4246.99|4246.39|4246.49|4245.89|65
1651234040000|2022-04-29 12:07:20|4246.74|4246.14|4246.74|4246.14|4246.86|4246.26|4246.49|4245.89|40
1651234050000|2022-04-29 12:07:30|4246.49|4245.89|4247.99|4247.39|4247.99|4247.39|4246.49|4245.89|56
1651234060000|2022-04-29 12:07:40|4248.24|4247.64|4248.36|4247.76|4248.49|4247.89|4248.24|4247.64|102
1651234070000|2022-04-29 12:07:50|4248.49|4247.89|4248.49|4247.89|4248.49|4247.89|4248.24|4247.64|31
1651234080000|2022-04-29 12:08:00|4248.74|4248.14|4250.24|4249.64|4250.24|4249.64|4248.74|4248.14|106
1651234090000|2022-04-29 12:08:10|4249.99|4249.39|4249.74|4249.14|4250.24|4249.64|4249.74|4249.14|67
1651234100000|2022-04-29 12:08:20|4249.99|4249.39|4250.24|4249.64|4250.24|4249.64|4249.74|4249.14|87
1651234110000|2022-04-29 12:08:30|4249.99|4249.39|4250.24|4249.64|4250.74|4250.14|4249.99|4249.39|97
1651234120000|2022-04-29 12:08:40|4250.49|4249.89|4250.36|4249.76|4250.49|4249.89|4250.24|4249.64|42
1651234130000|2022-04-29 12:08:50|4250.49|4249.89|4250.24|4249.64|4250.49|4249.89|4250.24|4249.64|47
1651234140000|2022-04-29 12:09:00|4250.36|4249.76|4249.99|4249.39|4250.49|4249.89|4249.99|4249.39|56
1651234150000|2022-04-29 12:09:10|4249.74|4249.14|4248.99|4248.39|4249.74|4249.14|4248.99|4248.39|48
1651234160000|2022-04-29 12:09:20|4248.74|4248.14|4249.74|4249.14|4249.99|4249.39|4248.74|4248.14|94
1651234170000|2022-04-29 12:09:30|4249.49|4248.89|4249.86|4249.26|4249.99|4249.39|4249.49|4248.89|16
1651234180000|2022-04-29 12:09:40|4249.74|4249.14|4249.99|4249.39|4250.11|4249.51|4249.74|4249.14|40
1651234190000|2022-04-29 12:09:50|4250.11|4249.51|4250.49|4249.89|4250.74|4250.14|4249.99|4249.39|45
1651234200000|2022-04-29 12:10:00|4250.74|4250.14|4249.74|4249.14|4250.74|4250.14|4249.74|4249.14|58
1651234210000|2022-04-29 12:10:10|4249.86|4249.26|4249.49|4248.89|4249.86|4249.26|4249.24|4248.64|67
1651234220000|2022-04-29 12:10:20|4249.61|4249.01|4249.24|4248.64|4249.74|4249.14|4249.24|4248.64|49
1651234230000|2022-04-29 12:10:30|4248.99|4248.39|4247.99|4247.39|4248.99|4248.39|4247.99|4247.39|170
1651234240000|2022-04-29 12:10:40|4248.24|4247.64|4247.99|4247.39|4248.24|4247.64|4247.99|4247.39|66
1651234250000|2022-04-29 12:10:50|4248.11|4247.51|4247.99|4247.39|4248.24|4247.64|4247.86|4247.26|28
1651234260000|2022-04-29 12:11:00|4247.74|4247.14|4247.49|4246.89|4247.74|4247.14|4247.24|4246.64|86
1651234270000|2022-04-29 12:11:10|4247.99|4247.39|4247.99|4247.39|4247.99|4247.39|4247.74|4247.14|66
1651234280000|2022-04-29 12:11:20|4248.24|4247.64|4248.49|4247.89|4248.61|4248.01|4247.99|4247.39|27
1651234290000|2022-04-29 12:11:30|4248.24|4247.64|4248.24|4247.64|4248.74|4248.14|4248.24|4247.64|145
1651234300000|2022-04-29 12:11:40|4247.99|4247.39|4247.99|4247.39|4248.24|4247.64|4247.74|4247.14|67
1651234310000|2022-04-29 12:11:50|4248.11|4247.51|4247.86|4247.26|4248.24|4247.64|4247.74|4247.14|42
1651234320000|2022-04-29 12:12:00|4247.74|4247.14|4247.99|4247.39|4248.24|4247.64|4247.74|4247.14|36
1651234330000|2022-04-29 12:12:10|4247.74|4247.14|4248.24|4247.64|4248.24|4247.64|4247.74|4247.14|37
1651234340000|2022-04-29 12:12:20|4247.99|4247.39|4249.24|4248.64|4249.24|4248.64|4247.99|4247.39|78
1651234350000|2022-04-29 12:12:30|4249.49|4248.89|4249.24|4248.64|4249.49|4248.89|4249.24|4248.64|35
1651234360000|2022-04-29 12:12:40|4249.49|4248.89|4249.49|4248.89|4249.49|4248.89|4249.24|4248.64|13
1651234370000|2022-04-29 12:12:50|4250.24|4249.64|4249.74|4249.14|4250.24|4249.64|4249.74|4249.14|100
1651234380000|2022-04-29 12:13:00|4249.49|4248.89|4250.74|4250.14|4250.74|4250.14|4249.49|4248.89|132
1651234390000|2022-04-29 12:13:10|4250.99|4250.39|4249.74|4249.14|4250.99|4250.39|4249.49|4248.89|124
1651234400000|2022-04-29 12:13:20|4249.49|4248.89|4249.99|4249.39|4249.99|4249.39|4249.24|4248.64|95
1651234410000|2022-04-29 12:13:30|4249.74|4249.14|4250.49|4249.89|4250.74|4250.14|4249.74|4249.14|198
1651234420000|2022-04-29 12:13:40|4250.74|4250.14|4250.24|4249.64|4250.74|4250.14|4250.24|4249.64|59
1651234430000|2022-04-29 12:13:50|4249.74|4249.14|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|66
1651234440000|2022-04-29 12:14:00|4249.74|4249.14|4249.49|4248.89|4249.99|4249.39|4249.49|4248.89|34
1651234450000|2022-04-29 12:14:10|4249.74|4249.14|4249.74|4249.14|4249.99|4249.39|4249.74|4249.14|39
1651234460000|2022-04-29 12:14:20|4249.49|4248.89|4249.61|4249.01|4249.61|4249.01|4249.49|4248.89|20
1651234470000|2022-04-29 12:14:30|4249.49|4248.89|4249.99|4249.39|4249.99|4249.39|4249.49|4248.89|26
1651234480000|2022-04-29 12:14:40|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|4249.74|4249.14|16
1651234490000|2022-04-29 12:14:50|4249.99|4249.39|4250.24|4249.64|4250.24|4249.64|4249.74|4249.14|33
1651234500000|2022-04-29 12:15:00|4250.11|4249.51|4250.24|4249.64|4250.24|4249.64|4249.74|4249.14|145
1651234510000|2022-04-29 12:15:10|4250.11|4249.51|4250.24|4249.64|4250.36|4249.76|4249.99|4249.39|120
1651234520000|2022-04-29 12:15:20|4250.49|4249.89|4250.74|4250.14|4250.74|4250.14|4250.49|4249.89|17
1651234530000|2022-04-29 12:15:30|4250.99|4250.39|4250.74|4250.14|4251.24|4250.64|4250.49|4249.89|216
1651234540000|2022-04-29 12:15:40|4250.99|4250.39|4251.74|4251.14|4251.74|4251.14|4250.99|4250.39|103
1651234550000|2022-04-29 12:15:50|4251.61|4251.01|4251.24|4250.64|4251.61|4251.01|4250.99|4250.39|117
1651234560000|2022-04-29 12:16:00|4251.49|4250.89|4251.11|4250.51|4251.49|4250.89|4250.99|4250.39|147
1651234570000|2022-04-29 12:16:10|4250.99|4250.39|4250.99|4250.39|4250.99|4250.39|4250.74|4250.14|58
1651234580000|2022-04-29 12:16:20|4251.24|4250.64|4250.99|4250.39|4251.49|4250.89|4250.99|4250.39|37
1651234590000|2022-04-29 12:16:30|4251.11|4250.51|4251.61|4251.01|4251.61|4251.01|4251.11|4250.51|38
1651234600000|2022-04-29 12:16:40|4251.74|4251.14|4252.24|4251.64|4252.24|4251.64|4251.49|4250.89|221
1651234610000|2022-04-29 12:16:50|4252.49|4251.89|4252.49|4251.89|4252.74|4252.14|4252.24|4251.64|339
1651234620000|2022-04-29 12:17:00|4252.36|4251.76|4251.74|4251.14|4252.99|4252.39|4251.74|4251.14|329
1651234630000|2022-04-29 12:17:10|4251.99|4251.39|4251.49|4250.89|4252.24|4251.64|4251.24|4250.64|271
1651234640000|2022-04-29 12:17:20|4251.24|4250.64|4251.11|4250.51|4251.74|4251.14|4250.99|4250.39|201
1651234650000|2022-04-29 12:17:30|4251.24|4250.64|4250.99|4250.39|4251.24|4250.64|4250.74|4250.14|57
1651234660000|2022-04-29 12:17:40|4251.24|4250.64|4251.74|4251.14|4252.24|4251.64|4251.24|4250.64|62
1651234670000|2022-04-29 12:17:50|4251.49|4250.89|4251.99|4251.39|4251.99|4251.39|4251.49|4250.89|33
1651234680000|2022-04-29 12:18:00|4252.24|4251.64|4252.24|4251.64|4252.24|4251.64|4251.99|4251.39|106
1651234690000|2022-04-29 12:18:10|4252.11|4251.51|4252.86|4252.26|4252.86|4252.26|4251.99|4251.39|112
1651234700000|2022-04-29 12:18:20|4252.49|4251.89|4252.24|4251.64|4252.74|4252.14|4252.24|4251.64|124
1651234710000|2022-04-29 12:18:30|4252.49|4251.89|4251.86|4251.26|4252.49|4251.89|4251.74|4251.14|55
1651234720000|2022-04-29 12:18:40|4251.99|4251.39|4251.99|4251.39|4252.24|4251.64|4251.74|4251.14|61
1651234730000|2022-04-29 12:18:50|4251.74|4251.14|4251.99|4251.39|4251.99|4251.39|4251.74|4251.14|55
1651234740000|2022-04-29 12:19:00|4251.74|4251.14|4252.24|4251.64|4252.24|4251.64|4251.74|4251.14|63
1651234750000|2022-04-29 12:19:10|4251.99|4251.39|4251.74|4251.14|4251.99|4251.39|4251.74|4251.14|34
1651234760000|2022-04-29 12:19:20|4251.86|4251.26|4252.99|4252.39|4252.99|4252.39|4251.86|4251.26|53
1651234770000|2022-04-29 12:19:30|4252.74|4252.14|4252.74|4252.14|4252.99|4252.39|4252.49|4251.89|136
1651234780000|2022-04-29 12:19:40|4253.11|4252.51|4252.99|4252.39|4253.24|4252.64|4252.99|4252.39|61
1651234790000|2022-04-29 12:19:50|4253.24|4252.64|4252.99|4252.39|4253.24|4252.64|4252.99|4252.39|38
1651234800000|2022-04-29 12:20:00|4253.11|4252.51|4253.24|4252.64|4253.49|4252.89|4252.86|4252.26|105
1651234810000|2022-04-29 12:20:10|4252.99|4252.39|4252.99|4252.39|4253.24|4252.64|4252.49|4251.89|97
1651234820000|2022-04-29 12:20:20|4252.86|4252.26|4254.24|4253.64|4254.49|4253.89|4252.86|4252.26|462
1651234830000|2022-04-29 12:20:30|4254.49|4253.89|4256.24|4255.64|4256.24|4255.64|4254.24|4253.64|905
1651234840000|2022-04-29 12:20:40|4255.99|4255.39|4255.49|4254.89|4256.49|4255.89|4255.49|4254.89|399
1651234850000|2022-04-29 12:20:50|4255.36|4254.76|4255.99|4255.39|4255.99|4255.39|4254.99|4254.39|212
1651234860000|2022-04-29 12:21:00|4255.86|4255.26|4255.49|4254.89|4255.86|4255.26|4255.24|4254.64|87
1651234870000|2022-04-29 12:21:10|4255.74|4255.14|4255.24|4254.64|4255.74|4255.14|4255.24|4254.64|82
1651234880000|2022-04-29 12:21:20|4255.49|4254.89|4255.74|4255.14|4255.74|4255.14|4255.49|4254.89|67
1651234890000|2022-04-29 12:21:30|4255.99|4255.39|4256.24|4255.64|4256.24|4255.64|4255.99|4255.39|103
1651234900000|2022-04-29 12:21:40|4256.11|4255.51|4256.61|4256.01|4256.74|4256.14|4256.11|4255.51|151
1651234910000|2022-04-29 12:21:50|4256.49|4255.89|4256.99|4256.39|4256.99|4256.39|4256.49|4255.89|93
1651234920000|2022-04-29 12:22:00|4257.11|4256.51|4257.49|4256.89|4257.61|4257.01|4257.11|4256.51|184
1651234930000|2022-04-29 12:22:10|4257.74|4257.14|4257.74|4257.14|4257.74|4257.14|4257.36|4256.76|158
1651234940000|2022-04-29 12:22:20|4257.49|4256.89|4257.24|4256.64|4257.74|4257.14|4257.24|4256.64|224
1651234950000|2022-04-29 12:22:30|4257.49|4256.89|4257.24|4256.64|4257.74|4257.14|4257.24|4256.64|182
1651234960000|2022-04-29 12:22:40|4257.11|4256.51|4257.24|4256.64|4257.24|4256.64|4257.11|4256.51|57
1651234970000|2022-04-29 12:22:50|4257.49|4256.89|4258.74|4258.14|4258.74|4258.14|4257.36|4256.76|220
1651234980000|2022-04-29 12:23:00|4258.49|4257.89|4258.24|4257.64|4258.74|4258.14|4258.24|4257.64|135
1651234990000|2022-04-29 12:23:10|4258.36|4257.76|4258.24|4257.64|4258.49|4257.89|4258.11|4257.51|81
1651235000000|2022-04-29 12:23:20|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|4258.24|4257.64|77
1651235010000|2022-04-29 12:23:30|4258.36|4257.76|4258.49|4257.89|4258.49|4257.89|4258.24|4257.64|54
1651235020000|2022-04-29 12:23:40|4258.74|4258.14|4258.24|4257.64|4258.74|4258.14|4258.24|4257.64|109
1651235030000|2022-04-29 12:23:50|4258.36|4257.76|4258.61|4258.01|4258.74|4258.14|4258.36|4257.76|76
1651235040000|2022-04-29 12:24:00|4258.74|4258.14|4259.74|4259.14|4259.74|4259.14|4258.74|4258.14|385
1651235050000|2022-04-29 12:24:10|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|126
1651235060000|2022-04-29 12:24:20|4259.74|4259.14|4259.49|4258.89|4259.74|4259.14|4259.49|4258.89|116
1651235070000|2022-04-29 12:24:30|4259.74|4259.14|4259.99|4259.39|4259.99|4259.39|4259.74|4259.14|126
1651235080000|2022-04-29 12:24:40|||||||||98
1651235090000|2022-04-29 12:24:50|4259.74|4259.14|4259.99|4259.39|4259.99|4259.39|4259.74|4259.14|207
1651235100000|2022-04-29 12:25:00|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|111
1651235110000|2022-04-29 12:25:10|4259.24|4258.64|4258.49|4257.89|4259.24|4258.64|4258.24|4257.64|341
1651235120000|2022-04-29 12:25:20|4258.74|4258.14|4258.74|4258.14|4258.74|4258.14|4258.49|4257.89|46
1651235130000|2022-04-29 12:25:30|4258.61|4258.01|4259.49|4258.89|4259.74|4259.14|4258.61|4258.01|166
1651235140000|2022-04-29 12:25:40|4259.61|4259.01|4258.74|4258.14|4259.61|4259.01|4258.74|4258.14|122
1651235150000|2022-04-29 12:25:50|4258.49|4257.89|4258.24|4257.64|4258.49|4257.89|4258.24|4257.64|101
1651235160000|2022-04-29 12:26:00|4258.49|4257.89|4258.74|4258.14|4258.74|4258.14|4258.49|4257.89|97
1651235170000|2022-04-29 12:26:10|4258.49|4257.89|4258.49|4257.89|4258.49|4257.89|4258.24|4257.64|33
1651235180000|2022-04-29 12:26:20|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|4258.24|4257.64|37
1651235190000|2022-04-29 12:26:30|4257.99|4257.39|4257.99|4257.39|4258.24|4257.64|4257.99|4257.39|52
1651235200000|2022-04-29 12:26:40|4258.24|4257.64|4258.74|4258.14|4258.74|4258.14|4258.24|4257.64|53
1651235210000|2022-04-29 12:26:50|4258.49|4257.89|4259.24|4258.64|4259.24|4258.64|4258.49|4257.89|78
1651235220000|2022-04-29 12:27:00|||||||||34
1651235230000|2022-04-29 12:27:10|4258.99|4258.39|4258.99|4258.39|4259.24|4258.64|4258.99|4258.39|51
1651235240000|2022-04-29 12:27:20|4258.74|4258.14|4258.74|4258.14|4258.99|4258.39|4258.49|4257.89|96
1651235250000|2022-04-29 12:27:30|4258.49|4257.89|4258.49|4257.89|4258.74|4258.14|4258.49|4257.89|32
1651235260000|2022-04-29 12:27:40|4258.24|4257.64|4258.49|4257.89|4258.49|4257.89|4257.99|4257.39|173
1651235270000|2022-04-29 12:27:50|4257.99|4257.39|4258.11|4257.51|4258.24|4257.64|4257.86|4257.26|356
1651235280000|2022-04-29 12:28:00|4257.99|4257.39|4257.49|4256.89|4258.24|4257.64|4257.49|4256.89|84
1651235290000|2022-04-29 12:28:10|4257.74|4257.14|4257.74|4257.14|4257.99|4257.39|4257.61|4257.01|129
1651235300000|2022-04-29 12:28:20|4257.99|4257.39|4257.74|4257.14|4257.99|4257.39|4257.74|4257.14|48
1651235310000|2022-04-29 12:28:30|4257.86|4257.26|4257.99|4257.39|4257.99|4257.39|4257.86|4257.26|31
1651235320000|2022-04-29 12:28:40|4258.24|4257.64|4258.99|4258.39|4259.24|4258.64|4258.24|4257.64|172
1651235330000|2022-04-29 12:28:50|4259.24|4258.64|4259.24|4258.64|4259.24|4258.64|4259.24|4258.64|69
1651235340000|2022-04-29 12:29:00|4259.11|4258.51|4259.24|4258.64|4259.24|4258.64|4259.11|4258.51|80
1651235350000|2022-04-29 12:29:10|4259.11|4258.51|4258.74|4258.14|4259.11|4258.51|4258.74|4258.14|43
1651235360000|2022-04-29 12:29:20|4258.86|4258.26|4258.99|4258.39|4258.99|4258.39|4258.86|4258.26|22
1651235370000|2022-04-29 12:29:30|4258.86|4258.26|4258.86|4258.26|4258.99|4258.39|4258.74|4258.14|34
1651235380000|2022-04-29 12:29:40|4258.99|4258.39|4259.36|4258.76|4259.49|4258.89|4258.86|4258.26|63
1651235390000|2022-04-29 12:29:50|4259.49|4258.89|4259.24|4258.64|4259.49|4258.89|4258.99|4258.39|35
1651235400000|2022-04-29 12:30:00|4258.99|4258.39|4251.49|4250.89|4258.99|4258.39|4251.36|4250.76|1362
1651235410000|2022-04-29 12:30:10|4251.61|4251.01|4252.49|4251.89|4253.11|4252.51|4248.61|4248.01|1415
1651235420000|2022-04-29 12:30:20|4252.99|4252.39|4251.24|4250.64|4254.11|4253.51|4251.24|4250.64|1084
1651235430000|2022-04-29 12:30:30|4251.36|4250.76|4251.74|4251.14|4251.74|4251.14|4249.49|4248.89|577
1651235440000|2022-04-29 12:30:40|4251.49|4250.89|4254.99|4254.39|4256.11|4255.51|4251.24|4250.64|758
1651235450000|2022-04-29 12:30:50|4254.49|4253.89|4255.61|4255.01|4256.74|4256.14|4254.49|4253.89|505
1651235460000|2022-04-29 12:31:00|4255.24|4254.64|4255.49|4254.89|4255.49|4254.89|4255.11|4254.51|293
1651235470000|2022-04-29 12:31:10|4255.74|4255.14|4253.74|4253.14|4255.99|4255.39|4253.74|4253.14|383
1651235480000|2022-04-29 12:31:20|4253.49|4252.89|4255.24|4254.64|4255.49|4254.89|4253.24|4252.64|285
1651235490000|2022-04-29 12:31:30|4255.36|4254.76|4253.86|4253.26|4255.74|4255.14|4253.86|4253.26|347
1651235500000|2022-04-29 12:31:40|4253.74|4253.14|4251.99|4251.39|4253.74|4253.14|4251.36|4250.76|382
1651235510000|2022-04-29 12:31:50|4252.24|4251.64|4251.86|4251.26|4252.49|4251.89|4251.24|4250.64|147
1651235520000|2022-04-29 12:32:00|4251.99|4251.39|4251.49|4250.89|4251.99|4251.39|4250.74|4250.14|255
1651235530000|2022-04-29 12:32:10|4251.74|4251.14|4249.74|4249.14|4251.74|4251.14|4248.99|4248.39|733
1651235540000|2022-04-29 12:32:20|4249.99|4249.39|4251.49|4250.89|4251.49|4250.89|4249.99|4249.39|307
1651235550000|2022-04-29 12:32:30|4251.24|4250.64|4251.74|4251.14|4251.74|4251.14|4251.24|4250.64|230
1651235560000|2022-04-29 12:32:40|4250.74|4250.14|4249.86|4249.26|4250.74|4250.14|4248.49|4247.89|926
1651235570000|2022-04-29 12:32:50|4249.99|4249.39|4250.99|4250.39|4251.24|4250.64|4249.99|4249.39|392
1651235580000|2022-04-29 12:33:00|4251.24|4250.64|4249.24|4248.64|4251.24|4250.64|4248.99|4248.39|621
1651235590000|2022-04-29 12:33:10|4248.99|4248.39|4249.49|4248.89|4249.74|4249.14|4248.99|4248.39|250
1651235600000|2022-04-29 12:33:20|4249.74|4249.14|4249.61|4249.01|4250.11|4249.51|4249.49|4248.89|139
1651235610000|2022-04-29 12:33:30|4249.49|4248.89|4249.49|4248.89|4249.74|4249.14|4248.74|4248.14|176
1651235620000|2022-04-29 12:33:40|4249.36|4248.76|4248.49|4247.89|4249.36|4248.76|4248.49|4247.89|265
1651235630000|2022-04-29 12:33:50|4248.36|4247.76|4248.99|4248.39|4248.99|4248.39|4248.24|4247.64|491
1651235640000|2022-04-29 12:34:00|4248.74|4248.14|4248.99|4248.39|4248.99|4248.39|4248.24|4247.64|509
1651235650000|2022-04-29 12:34:10|4250.49|4249.89|4250.49|4249.89|4250.49|4249.89|4249.49|4248.89|873
1651235660000|2022-04-29 12:34:20|4250.74|4250.14|4251.24|4250.64|4251.24|4250.64|4250.49|4249.89|302
1651235670000|2022-04-29 12:34:30|4250.99|4250.39|4251.24|4250.64|4251.24|4250.64|4250.49|4249.89|169
1651235680000|2022-04-29 12:34:40|4250.99|4250.39|4251.99|4251.39|4251.99|4251.39|4250.49|4249.89|336
1651235690000|2022-04-29 12:34:50|4252.24|4251.64|4251.24|4250.64|4252.74|4252.14|4251.24|4250.64|380
1651235700000|2022-04-29 12:35:00|4251.11|4250.51|4250.49|4249.89|4251.74|4251.14|4250.49|4249.89|227
1651235710000|2022-04-29 12:35:10|4249.99|4249.39|4250.36|4249.76|4250.49|4249.89|4249.61|4249.01|182
1651235720000|2022-04-29 12:35:20|4250.24|4249.64|4248.74|4248.14|4250.61|4250.01|4248.74|4248.14|185
1651235730000|2022-04-29 12:35:30|4248.49|4247.89|4248.99|4248.39|4249.24|4248.64|4248.49|4247.89|112
1651235740000|2022-04-29 12:35:40|4249.24|4248.64|4246.49|4245.89|4249.49|4248.89|4246.49|4245.89|357
1651235750000|2022-04-29 12:35:50|4246.99|4246.39|4246.49|4245.89|4247.49|4246.89|4246.49|4245.89|236
1651235760000|2022-04-29 12:36:00|4246.24|4245.64|4244.74|4244.14|4246.36|4245.76|4243.99|4243.39|618
1651235770000|2022-04-29 12:36:10|4244.49|4243.89|4244.99|4244.39|4245.36|4244.76|4244.24|4243.64|147
1651235780000|2022-04-29 12:36:20|4244.86|4244.26|4245.24|4244.64|4245.99|4245.39|4244.86|4244.26|210
1651235790000|2022-04-29 12:36:30|4245.49|4244.89|4245.11|4244.51|4245.74|4245.14|4245.11|4244.51|201
1651235800000|2022-04-29 12:36:40|4245.24|4244.64|4244.24|4243.64|4245.24|4244.64|4244.24|4243.64|234
1651235810000|2022-04-29 12:36:50|4244.49|4243.89|4243.74|4243.14|4244.74|4244.14|4243.74|4243.14|251
1651235820000|2022-04-29 12:37:00|4243.49|4242.89|4243.74|4243.14|4243.74|4243.14|4242.99|4242.39|287
1651235830000|2022-04-29 12:37:10|4243.99|4243.39|4245.49|4244.89|4246.24|4245.64|4243.74|4243.14|346
1651235840000|2022-04-29 12:37:20|4245.74|4245.14|4245.36|4244.76|4245.74|4245.14|4245.24|4244.64|226
1651235850000|2022-04-29 12:37:30|4245.49|4244.89|4246.24|4245.64|4246.61|4246.01|4245.49|4244.89|175
1651235860000|2022-04-29 12:37:40|4246.36|4245.76|4246.24|4245.64|4246.61|4246.01|4245.99|4245.39|164
1651235870000|2022-04-29 12:37:50|4246.49|4245.89|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|76
1651235880000|2022-04-29 12:38:00|4246.49|4245.89|4246.74|4246.14|4246.99|4246.39|4246.49|4245.89|129
1651235890000|2022-04-29 12:38:10|4246.49|4245.89|4246.74|4246.14|4246.99|4246.39|4246.49|4245.89|128
1651235900000|2022-04-29 12:38:20|4246.86|4246.26|4246.74|4246.14|4246.99|4246.39|4246.49|4245.89|75
1651235910000|2022-04-29 12:38:30|4246.99|4246.39|4247.24|4246.64|4247.74|4247.14|4246.99|4246.39|160
1651235920000|2022-04-29 12:38:40|4247.49|4246.89|4247.74|4247.14|4248.49|4247.89|4247.36|4246.76|298
1651235930000|2022-04-29 12:38:50|4247.49|4246.89|4247.74|4247.14|4247.74|4247.14|4247.49|4246.89|81
1651235940000|2022-04-29 12:39:00|4247.49|4246.89|4247.74|4247.14|4248.24|4247.64|4247.49|4246.89|109
1651235950000|2022-04-29 12:39:10|4247.86|4247.26|4247.36|4246.76|4247.99|4247.39|4246.74|4246.14|126
1651235960000|2022-04-29 12:39:20|4247.49|4246.89|4247.99|4247.39|4247.99|4247.39|4247.24|4246.64|77
1651235970000|2022-04-29 12:39:30|4247.74|4247.14|4247.24|4246.64|4247.99|4247.39|4246.99|4246.39|163
1651235980000|2022-04-29 12:39:40|4246.99|4246.39|4246.49|4245.89|4246.99|4246.39|4246.49|4245.89|147
1651235990000|2022-04-29 12:39:50|4246.74|4246.14|4245.99|4245.39|4246.74|4246.14|4245.99|4245.39|136
1651236000000|2022-04-29 12:40:00|4246.24|4245.64|4245.99|4245.39|4246.74|4246.14|4245.99|4245.39|86
1651236010000|2022-04-29 12:40:10|4246.11|4245.51|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|72
1651236020000|2022-04-29 12:40:20|4245.99|4245.39|4246.36|4245.76|4246.49|4245.89|4245.99|4245.39|124
1651236030000|2022-04-29 12:40:30|4246.24|4245.64|4245.74|4245.14|4246.24|4245.64|4245.74|4245.14|80
1651236040000|2022-04-29 12:40:40|4245.99|4245.39|4245.74|4245.14|4245.99|4245.39|4245.49|4244.89|82
1651236050000|2022-04-29 12:40:50|4245.99|4245.39|4246.61|4246.01|4246.99|4246.39|4245.99|4245.39|104
1651236060000|2022-04-29 12:41:00|4246.49|4245.89|4247.24|4246.64|4247.36|4246.76|4246.49|4245.89|65
1651236070000|2022-04-29 12:41:10|4247.49|4246.89|4247.49|4246.89|4247.99|4247.39|4247.49|4246.89|197
1651236080000|2022-04-29 12:41:20|4247.36|4246.76|4247.24|4246.64|4247.36|4246.76|4246.99|4246.39|52
1651236090000|2022-04-29 12:41:30|4246.99|4246.39|4247.11|4246.51|4247.74|4247.14|4246.99|4246.39|127
1651236100000|2022-04-29 12:41:40|4246.99|4246.39|4246.99|4246.39|4247.24|4246.64|4246.74|4246.14|64
1651236110000|2022-04-29 12:41:50|4247.11|4246.51|4246.86|4246.26|4247.24|4246.64|4246.74|4246.14|29
1651236120000|2022-04-29 12:42:00|4246.74|4246.14|4246.36|4245.76|4246.74|4246.14|4246.24|4245.64|139
1651236130000|2022-04-29 12:42:10|4246.49|4245.89|4247.49|4246.89|4247.49|4246.89|4246.24|4245.64|86
1651236140000|2022-04-29 12:42:20|4247.74|4247.14|4248.99|4248.39|4249.24|4248.64|4247.74|4247.14|305
1651236150000|2022-04-29 12:42:30|4249.24|4248.64|4247.99|4247.39|4249.24|4248.64|4247.99|4247.39|127
1651236160000|2022-04-29 12:42:40|4248.74|4248.14|4249.49|4248.89|4249.49|4248.89|4248.74|4248.14|170
1651236170000|2022-04-29 12:42:50|4249.24|4248.64|4248.99|4248.39|4249.24|4248.64|4248.99|4248.39|82
1651236180000|2022-04-29 12:43:00|4249.24|4248.64|4248.24|4247.64|4249.24|4248.64|4247.99|4247.39|136
1651236190000|2022-04-29 12:43:10|4248.36|4247.76|4248.24|4247.64|4248.49|4247.89|4247.74|4247.14|105
1651236200000|2022-04-29 12:43:20|4248.36|4247.76|4249.24|4248.64|4249.24|4248.64|4248.24|4247.64|88
1651236210000|2022-04-29 12:43:30|4249.36|4248.76|4249.86|4249.26|4250.24|4249.64|4249.24|4248.64|295
1651236220000|2022-04-29 12:43:40|4249.74|4249.14|4249.99|4249.39|4250.24|4249.64|4249.74|4249.14|88
1651236230000|2022-04-29 12:43:50|4250.24|4249.64|4249.74|4249.14|4250.24|4249.64|4249.74|4249.14|83
1651236240000|2022-04-29 12:44:00|4249.86|4249.26|4250.86|4250.26|4250.99|4250.39|4249.74|4249.14|117
1651236250000|2022-04-29 12:44:10|4250.99|4250.39|4251.74|4251.14|4252.24|4251.64|4250.86|4250.26|423
1651236260000|2022-04-29 12:44:20|4251.99|4251.39|4252.24|4251.64|4252.24|4251.64|4251.61|4251.01|207
1651236270000|2022-04-29 12:44:30|4252.49|4251.89|4252.49|4251.89|4252.74|4252.14|4252.24|4251.64|142
1651236280000|2022-04-29 12:44:40|4252.24|4251.64|4251.99|4251.39|4252.49|4251.89|4251.74|4251.14|76
1651236290000|2022-04-29 12:44:50|4251.86|4251.26|4251.49|4250.89|4251.86|4251.26|4250.99|4250.39|223
1651236300000|2022-04-29 12:45:00|4251.24|4250.64|4250.99|4250.39|4251.49|4250.89|4250.49|4249.89|89
1651236310000|2022-04-29 12:45:10|4251.24|4250.64|4251.74|4251.14|4251.74|4251.14|4251.24|4250.64|76
1651236320000|2022-04-29 12:45:20|4251.49|4250.89|4250.99|4250.39|4251.49|4250.89|4250.86|4250.26|47
1651236330000|2022-04-29 12:45:30|4251.24|4250.64|4251.49|4250.89|4251.74|4251.14|4251.24|4250.64|43
1651236340000|2022-04-29 12:45:40|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|4251.74|4251.14|23
1651236350000|2022-04-29 12:45:50|4251.49|4250.89|4251.36|4250.76|4251.74|4251.14|4250.99|4250.39|93
1651236360000|2022-04-29 12:46:00|4251.24|4250.64|4250.24|4249.64|4251.24|4250.64|4250.24|4249.64|99
1651236370000|2022-04-29 12:46:10|4249.74|4249.14|4249.99|4249.39|4249.99|4249.39|4249.74|4249.14|144
1651236380000|2022-04-29 12:46:20|4249.74|4249.14|4249.99|4249.39|4250.11|4249.51|4249.74|4249.14|60
1651236390000|2022-04-29 12:46:30|4249.74|4249.14|4250.49|4249.89|4250.49|4249.89|4249.74|4249.14|53
1651236400000|2022-04-29 12:46:40|4250.74|4250.14|4250.74|4250.14|4250.99|4250.39|4250.74|4250.14|54
1651236410000|2022-04-29 12:46:50|4250.86|4250.26|4250.49|4249.89|4250.99|4250.39|4250.49|4249.89|63
1651236420000|2022-04-29 12:47:00|4250.36|4249.76|4250.99|4250.39|4250.99|4250.39|4250.24|4249.64|56
1651236430000|2022-04-29 12:47:10|4251.99|4251.39|4252.49|4251.89|4252.49|4251.89|4251.99|4251.39|97
1651236440000|2022-04-29 12:47:20|4252.74|4252.14|4252.74|4252.14|4253.24|4252.64|4252.74|4252.14|387
1651236450000|2022-04-29 12:47:30|4252.86|4252.26|4252.74|4252.14|4252.99|4252.39|4252.74|4252.14|69
1651236460000|2022-04-29 12:47:40|4252.86|4252.26|4252.99|4252.39|4252.99|4252.39|4252.74|4252.14|109
1651236470000|2022-04-29 12:47:50|4253.24|4252.64|4253.86|4253.26|4254.49|4253.89|4253.24|4252.64|531
1651236480000|2022-04-29 12:48:00|4253.99|4253.39|4254.24|4253.64|4254.24|4253.64|4253.74|4253.14|130
1651236490000|2022-04-29 12:48:10|4254.49|4253.89|4255.24|4254.64|4255.24|4254.64|4254.49|4253.89|218
1651236500000|2022-04-29 12:48:20|4254.99|4254.39|4254.99|4254.39|4255.49|4254.89|4254.74|4254.14|208
1651236510000|2022-04-29 12:48:30|4255.11|4254.51|4255.74|4255.14|4255.74|4255.14|4254.99|4254.39|118
1651236520000|2022-04-29 12:48:40|4255.99|4255.39|4255.99|4255.39|4255.99|4255.39|4255.49|4254.89|137
1651236530000|2022-04-29 12:48:50|4256.24|4255.64|4256.24|4255.64|4256.74|4256.14|4256.11|4255.51|227
1651236540000|2022-04-29 12:49:00|4255.99|4255.39|4255.49|4254.89|4256.24|4255.64|4254.99|4254.39|180
1651236550000|2022-04-29 12:49:10|4255.24|4254.64|4254.99|4254.39|4255.24|4254.64|4254.99|4254.39|52
1651236560000|2022-04-29 12:49:20|4255.24|4254.64|4254.74|4254.14|4255.24|4254.64|4254.49|4253.89|99
1651236570000|2022-04-29 12:49:30|4254.49|4253.89|4254.49|4253.89|4254.49|4253.89|4253.99|4253.39|204
1651236580000|2022-04-29 12:49:40|4254.74|4254.14|4254.74|4254.14|4254.99|4254.39|4254.74|4254.14|63
1651236590000|2022-04-29 12:49:50|4254.49|4253.89|4254.74|4254.14|4254.99|4254.39|4254.49|4253.89|69
1651236600000|2022-04-29 12:50:00|4254.61|4254.01|4254.74|4254.14|4254.99|4254.39|4253.49|4252.89|297
1651236610000|2022-04-29 12:50:10|4254.49|4253.89|4254.24|4253.64|4254.49|4253.89|4254.24|4253.64|45
1651236620000|2022-04-29 12:50:20|4253.99|4253.39|4254.49|4253.89|4254.49|4253.89|4253.99|4253.39|157
1651236630000|2022-04-29 12:50:30|4254.99|4254.39|4255.99|4255.39|4255.99|4255.39|4254.74|4254.14|184
1651236640000|2022-04-29 12:50:40|4255.74|4255.14|4255.74|4255.14|4255.99|4255.39|4255.61|4255.01|76
1651236650000|2022-04-29 12:50:50|4255.61|4255.01|4255.24|4254.64|4255.74|4255.14|4255.24|4254.64|79
1651236660000|2022-04-29 12:51:00|4254.99|4254.39|4255.24|4254.64|4255.49|4254.89|4254.99|4254.39|102
1651236670000|2022-04-29 12:51:10|4255.36|4254.76|4254.49|4253.89|4255.49|4254.89|4254.24|4253.64|201
1651236680000|2022-04-29 12:51:20|4254.24|4253.64|4254.74|4254.14|4254.74|4254.14|4253.99|4253.39|147
1651236690000|2022-04-29 12:51:30|4254.24|4253.64|4253.99|4253.39|4254.24|4253.64|4253.99|4253.39|117
1651236700000|2022-04-29 12:51:40|4254.24|4253.64|4254.74|4254.14|4254.99|4254.39|4254.24|4253.64|164
1651236710000|2022-04-29 12:51:50|4254.86|4254.26|4254.49|4253.89|4254.86|4254.26|4254.49|4253.89|54
1651236720000|2022-04-29 12:52:00|4254.36|4253.76|4254.24|4253.64|4254.99|4254.39|4254.24|4253.64|96
1651236730000|2022-04-29 12:52:10|4254.11|4253.51|4254.61|4254.01|4254.74|4254.14|4253.99|4253.39|101
1651236740000|2022-04-29 12:52:20|4254.49|4253.89|4254.24|4253.64|4254.49|4253.89|4254.24|4253.64|32
1651236750000|2022-04-29 12:52:30|4252.74|4252.14|4254.49|4253.89|4254.49|4253.89|4252.74|4252.14|644
1651236760000|2022-04-29 12:52:40|4254.74|4254.14|4254.49|4253.89|4254.99|4254.39|4254.49|4253.89|67
1651236770000|2022-04-29 12:52:50|4254.74|4254.14|4254.49|4253.89|4254.74|4254.14|4254.24|4253.64|103
1651236780000|2022-04-29 12:53:00|4253.74|4253.14|4253.99|4253.39|4254.74|4254.14|4253.74|4253.14|172
1651236790000|2022-04-29 12:53:10|4254.24|4253.64|4254.49|4253.89|4254.49|4253.89|4253.74|4253.14|183
1651236800000|2022-04-29 12:53:20|4254.61|4254.01|4253.74|4253.14|4254.61|4254.01|4253.49|4252.89|138
1651236810000|2022-04-29 12:53:30|4253.99|4253.39|4253.74|4253.14|4254.24|4253.64|4253.49|4252.89|106
1651236820000|2022-04-29 12:53:40|4253.86|4253.26|4253.99|4253.39|4253.99|4253.39|4253.74|4253.14|55
1651236830000|2022-04-29 12:53:50|4253.74|4253.14|4254.24|4253.64|4254.49|4253.89|4253.74|4253.14|79
1651236840000|2022-04-29 12:54:00|4254.49|4253.89|4254.99|4254.39|4254.99|4254.39|4254.24|4253.64|115
1651236850000|2022-04-29 12:54:10|4254.49|4253.89|4253.49|4252.89|4254.49|4253.89|4253.49|4252.89|95
1651236860000|2022-04-29 12:54:20|4253.61|4253.01|4252.74|4252.14|4253.74|4253.14|4252.74|4252.14|104
1651236870000|2022-04-29 12:54:30|4252.99|4252.39|4252.86|4252.26|4252.99|4252.39|4252.49|4251.89|188
1651236880000|2022-04-29 12:54:40|4252.74|4252.14|4252.49|4251.89|4252.74|4252.14|4251.99|4251.39|149
1651236890000|2022-04-29 12:54:50|4252.36|4251.76|4252.49|4251.89|4252.74|4252.14|4252.24|4251.64|80
1651236900000|2022-04-29 12:55:00|4252.74|4252.14|4252.49|4251.89|4252.99|4252.39|4252.49|4251.89|58
1651236910000|2022-04-29 12:55:10|4252.74|4252.14|4252.99|4252.39|4252.99|4252.39|4252.49|4251.89|102
1651236920000|2022-04-29 12:55:20|4252.74|4252.14|4252.49|4251.89|4252.74|4252.14|4252.49|4251.89|73
1651236930000|2022-04-29 12:55:30|4252.74|4252.14|4253.49|4252.89|4253.49|4252.89|4252.74|4252.14|90
1651236940000|2022-04-29 12:55:40|4253.74|4253.14|4253.24|4252.64|4253.74|4253.14|4253.24|4252.64|46
1651236950000|2022-04-29 12:55:50|4253.36|4252.76|4251.99|4251.39|4253.36|4252.76|4251.74|4251.14|113
1651236960000|2022-04-29 12:56:00|4252.24|4251.64|4250.99|4250.39|4252.24|4251.64|4250.74|4250.14|241
1651236970000|2022-04-29 12:56:10|4250.74|4250.14|4250.24|4249.64|4250.99|4250.39|4249.74|4249.14|312
1651236980000|2022-04-29 12:56:20|4250.11|4249.51|4250.24|4249.64|4250.49|4249.89|4249.99|4249.39|93
1651236990000|2022-04-29 12:56:30|4250.49|4249.89|4250.74|4250.14|4250.99|4250.39|4249.99|4249.39|112
1651237000000|2022-04-29 12:56:40|4250.86|4250.26|4250.61|4250.01|4250.86|4250.26|4250.49|4249.89|81
1651237010000|2022-04-29 12:56:50|4250.49|4249.89|4250.74|4250.14|4250.99|4250.39|4250.49|4249.89|60
1651237020000|2022-04-29 12:57:00|4250.99|4250.39|4250.49|4249.89|4250.99|4250.39|4250.49|4249.89|46
1651237030000|2022-04-29 12:57:10|4250.24|4249.64|4249.24|4248.64|4250.24|4249.64|4249.24|4248.64|272
1651237040000|2022-04-29 12:57:20|4248.99|4248.39|4249.74|4249.14|4249.74|4249.14|4248.99|4248.39|85
1651237050000|2022-04-29 12:57:30|4249.61|4249.01|4248.74|4248.14|4249.61|4249.01|4248.49|4247.89|182
1651237060000|2022-04-29 12:57:40|4248.86|4248.26|4248.99|4248.39|4249.24|4248.64|4248.24|4247.64|212
1651237070000|2022-04-29 12:57:50|4249.24|4248.64|4248.49|4247.89|4249.24|4248.64|4248.24|4247.64|123
1651237080000|2022-04-29 12:58:00|4248.24|4247.64|4249.11|4248.51|4249.49|4248.89|4248.24|4247.64|130
1651237090000|2022-04-29 12:58:10|4248.99|4248.39|4248.99|4248.39|4249.24|4248.64|4248.74|4248.14|125
1651237100000|2022-04-29 12:58:20|4249.24|4248.64|4248.74|4248.14|4249.49|4248.89|4248.74|4248.14|176
1651237110000|2022-04-29 12:58:30|4248.99|4248.39|4248.99|4248.39|4248.99|4248.39|4248.49|4247.89|127
1651237120000|2022-04-29 12:58:40|4248.49|4247.89|4248.74|4248.14|4248.99|4248.39|4248.49|4247.89|166
1651237130000|2022-04-29 12:58:50|4248.49|4247.89|4248.24|4247.64|4248.74|4248.14|4248.24|4247.64|75
1651237140000|2022-04-29 12:59:00|4247.99|4247.39|4247.49|4246.89|4247.99|4247.39|4247.49|4246.89|170
1651237150000|2022-04-29 12:59:10|4247.74|4247.14|4247.74|4247.14|4247.99|4247.39|4247.74|4247.14|170
1651237160000|2022-04-29 12:59:20|4247.86|4247.26|4247.49|4246.89|4247.99|4247.39|4247.24|4246.64|164
1651237170000|2022-04-29 12:59:30|4247.61|4247.01|4247.49|4246.89|4247.74|4247.14|4247.49|4246.89|168
1651237180000|2022-04-29 12:59:40|4247.36|4246.76|4247.24|4246.64|4247.61|4247.01|4246.99|4246.39|182
1651237190000|2022-04-29 12:59:50|4246.99|4246.39|4246.99|4246.39|4247.24|4246.64|4246.99|4246.39|116
1651237200000|2022-04-29 13:00:00|4246.61|4246.01|4245.99|4245.39|4246.61|4246.01|4245.49|4244.89|402
1651237210000|2022-04-29 13:00:10|4246.24|4245.64|4245.99|4245.39|4246.99|4246.39|4245.99|4245.39|193
1651237220000|2022-04-29 13:00:20|4246.24|4245.64|4246.11|4245.51|4246.24|4245.64|4244.99|4244.39|334
1651237230000|2022-04-29 13:00:30|4245.99|4245.39|4245.61|4245.01|4245.99|4245.39|4245.49|4244.89|146
1651237240000|2022-04-29 13:00:40|4245.49|4244.89|4245.99|4245.39|4246.24|4245.64|4245.24|4244.64|177
1651237250000|2022-04-29 13:00:50|4245.74|4245.14|4245.74|4245.14|4245.74|4245.14|4245.49|4244.89|104
1651237260000|2022-04-29 13:01:00|4245.49|4244.89|4245.74|4245.14|4245.74|4245.14|4245.11|4244.51|179
1651237270000|2022-04-29 13:01:10|4245.99|4245.39|4246.49|4245.89|4246.49|4245.89|4245.99|4245.39|147
1651237280000|2022-04-29 13:01:20|4246.24|4245.64|4246.74|4246.14|4246.74|4246.14|4245.99|4245.39|157
1651237290000|2022-04-29 13:01:30|4246.99|4246.39|4247.49|4246.89|4247.49|4246.89|4246.61|4246.01|142
1651237300000|2022-04-29 13:01:40|4247.24|4246.64|4246.24|4245.64|4247.49|4246.89|4246.24|4245.64|197
1651237310000|2022-04-29 13:01:50|4246.49|4245.89|4247.24|4246.64|4247.49|4246.89|4246.49|4245.89|105
1651237320000|2022-04-29 13:02:00|4246.99|4246.39|4246.74|4246.14|4246.99|4246.39|4246.49|4245.89|101
1651237330000|2022-04-29 13:02:10|4246.99|4246.39|4248.24|4247.64|4248.24|4247.64|4246.99|4246.39|169
1651237340000|2022-04-29 13:02:20|4248.49|4247.89|4248.74|4248.14|4248.74|4248.14|4248.24|4247.64|197
1651237350000|2022-04-29 13:02:30|4248.99|4248.39|4249.24|4248.64|4249.24|4248.64|4248.49|4247.89|116
1651237360000|2022-04-29 13:02:40|4248.99|4248.39|4248.74|4248.14|4249.24|4248.64|4248.49|4247.89|171
1651237370000|2022-04-29 13:02:50|4248.24|4247.64|4248.24|4247.64|4248.24|4247.64|4247.99|4247.39|160
1651237380000|2022-04-29 13:03:00|4247.99|4247.39|4247.99|4247.39|4248.24|4247.64|4247.99|4247.39|91
1651237390000|2022-04-29 13:03:10|4248.24|4247.64|4248.49|4247.89|4248.49|4247.89|4247.99|4247.39|167
1651237400000|2022-04-29 13:03:20|4248.36|4247.76|4248.24|4247.64|4248.99|4248.39|4247.99|4247.39|118
1651237410000|2022-04-29 13:03:30|4247.99|4247.39|4247.49|4246.89|4247.99|4247.39|4247.49|4246.89|102
1651237420000|2022-04-29 13:03:40|4247.74|4247.14|4247.24|4246.64|4247.74|4247.14|4246.99|4246.39|96
1651237430000|2022-04-29 13:03:50|4247.49|4246.89|4246.74|4246.14|4247.49|4246.89|4246.49|4245.89|123
1651237440000|2022-04-29 13:04:00|4247.24|4246.64|4245.99|4245.39|4247.24|4246.64|4245.99|4245.39|101
1651237450000|2022-04-29 13:04:10|4245.86|4245.26|4245.74|4245.14|4245.99|4245.39|4244.99|4244.39|211
1651237460000|2022-04-29 13:04:20|4245.49|4244.89|4245.99|4245.39|4245.99|4245.39|4245.24|4244.64|266
1651237470000|2022-04-29 13:04:30|4246.11|4245.51|4245.24|4244.64|4246.24|4245.64|4245.24|4244.64|102
1651237480000|2022-04-29 13:04:40|4245.49|4244.89|4245.24|4244.64|4245.49|4244.89|4245.11|4244.51|109
1651237490000|2022-04-29 13:04:50|4245.49|4244.89|4246.24|4245.64|4246.24|4245.64|4245.24|4244.64|141
1651237500000|2022-04-29 13:05:00|4245.99|4245.39|4245.74|4245.14|4246.24|4245.64|4245.74|4245.14|90
1651237510000|2022-04-29 13:05:10|4245.99|4245.39|4245.99|4245.39|4246.24|4245.64|4245.99|4245.39|70
1651237520000|2022-04-29 13:05:20|4245.74|4245.14|4245.49|4244.89|4245.74|4245.14|4245.24|4244.64|115
1651237530000|2022-04-29 13:05:30|4245.74|4245.14|4244.49|4243.89|4245.99|4245.39|4244.49|4243.89|173
1651237540000|2022-04-29 13:05:40|4244.61|4244.01|4242.99|4242.39|4244.74|4244.14|4242.99|4242.39|394
1651237550000|2022-04-29 13:05:50|4242.74|4242.14|4242.49|4241.89|4242.99|4242.39|4242.24|4241.64|371
1651237560000|2022-04-29 13:06:00|4242.24|4241.64|4243.24|4242.64|4243.49|4242.89|4241.99|4241.39|305
1651237570000|2022-04-29 13:06:10|4243.49|4242.89|4243.61|4243.01|4243.74|4243.14|4243.24|4242.64|98
1651237580000|2022-04-29 13:06:20|4243.49|4242.89|4243.99|4243.39|4243.99|4243.39|4243.49|4242.89|151
1651237590000|2022-04-29 13:06:30|4243.74|4243.14|4243.49|4242.89|4243.74|4243.14|4243.24|4242.64|92
1651237600000|2022-04-29 13:06:40|4243.36|4242.76|4243.61|4243.01|4243.61|4243.01|4242.99|4242.39|99
1651237610000|2022-04-29 13:06:50|4243.74|4243.14|4243.74|4243.14|4243.99|4243.39|4243.49|4242.89|53
1651237620000|2022-04-29 13:07:00|4243.86|4243.26|4242.49|4241.89|4243.86|4243.26|4242.49|4241.89|278
1651237630000|2022-04-29 13:07:10|4242.61|4242.01|4243.24|4242.64|4243.24|4242.64|4242.49|4241.89|154
1651237640000|2022-04-29 13:07:20|4243.11|4242.51|4242.74|4242.14|4243.24|4242.64|4242.74|4242.14|112
1651237650000|2022-04-29 13:07:30|4242.49|4241.89|4241.99|4241.39|4242.74|4242.14|4241.99|4241.39|159
1651237660000|2022-04-29 13:07:40|4242.24|4241.64|4242.24|4241.64|4242.24|4241.64|4242.11|4241.51|139
1651237670000|2022-04-29 13:07:50|4241.99|4241.39|4239.49|4238.89|4241.99|4241.39|4239.49|4238.89|1159
1651237680000|2022-04-29 13:08:00|4239.61|4239.01|4238.74|4238.14|4239.74|4239.14|4238.49|4237.89|559
1651237690000|2022-04-29 13:08:10|4238.49|4237.89|4238.99|4238.39|4238.99|4238.39|4238.49|4237.89|189
1651237700000|2022-04-29 13:08:20|4239.24|4238.64|4239.99|4239.39|4239.99|4239.39|4239.24|4238.64|355
1651237710000|2022-04-29 13:08:30|4239.74|4239.14|4239.99|4239.39|4239.99|4239.39|4239.24|4238.64|270
1651237720000|2022-04-29 13:08:40|4240.11|4239.51|4240.49|4239.89|4240.49|4239.89|4240.11|4239.51|145
1651237730000|2022-04-29 13:08:50|4240.24|4239.64|4240.24|4239.64|4240.24|4239.64|4240.24|4239.64|125
1651237740000|2022-04-29 13:09:00|4239.99|4239.39|4239.86|4239.26|4240.24|4239.64|4239.86|4239.26|93
1651237750000|2022-04-29 13:09:10|4239.74|4239.14|4240.49|4239.89|4240.49|4239.89|4239.74|4239.14|168
1651237760000|2022-04-29 13:09:20|4240.36|4239.76|4239.74|4239.14|4240.36|4239.76|4239.74|4239.14|108
1651237770000|2022-04-29 13:09:30|4239.49|4238.89|4238.74|4238.14|4239.49|4238.89|4238.49|4237.89|231
1651237780000|2022-04-29 13:09:40|4238.99|4238.39|4239.61|4239.01|4239.74|4239.14|4238.99|4238.39|134
1651237790000|2022-04-29 13:09:50|4239.49|4238.89|4238.74|4238.14|4239.49|4238.89|4238.74|4238.14|165
1651237800000|2022-04-29 13:10:00|4238.49|4237.89|4237.99|4237.39|4238.99|4238.39|4237.99|4237.39|475
1651237810000|2022-04-29 13:10:10|4237.86|4237.26|4237.24|4236.64|4237.99|4237.39|4237.24|4236.64|267
1651237820000|2022-04-29 13:10:20|4237.36|4236.76|4237.99|4237.39|4238.24|4237.64|4237.24|4236.64|248
1651237830000|2022-04-29 13:10:30|4237.74|4237.14|4238.24|4237.64|4238.24|4237.64|4237.74|4237.14|250
1651237840000|2022-04-29 13:10:40|4237.99|4237.39|4236.99|4236.39|4238.24|4237.64|4236.99|4236.39|356
1651237850000|2022-04-29 13:10:50|4237.24|4236.64|4237.24|4236.64|4237.49|4236.89|4236.74|4236.14|342
1651237860000|2022-04-29 13:11:00|4236.99|4236.39|4237.74|4237.14|4237.74|4237.14|4236.74|4236.14|197
1651237870000|2022-04-29 13:11:10|4237.99|4237.39|4237.74|4237.14|4237.99|4237.39|4237.49|4236.89|141
1651237880000|2022-04-29 13:11:20|4237.86|4237.26|4237.74|4237.14|4237.99|4237.39|4237.74|4237.14|116
1651237890000|2022-04-29 13:11:30|4237.49|4236.89|4237.86|4237.26|4237.99|4237.39|4237.36|4236.76|122
1651237900000|2022-04-29 13:11:40|4237.74|4237.14|4238.74|4238.14|4239.49|4238.89|4237.74|4237.14|439
1651237910000|2022-04-29 13:11:50|4238.99|4238.39|4239.24|4238.64|4239.24|4238.64|4238.74|4238.14|168
1651237920000|2022-04-29 13:12:00|4238.99|4238.39|4238.24|4237.64|4239.24|4238.64|4238.24|4237.64|123
1651237930000|2022-04-29 13:12:10|4238.99|4238.39|4238.99|4238.39|4238.99|4238.39|4238.24|4237.64|206
1651237940000|2022-04-29 13:12:20|4239.11|4238.51|4239.11|4238.51|4239.49|4238.89|4238.99|4238.39|86
1651237950000|2022-04-29 13:12:30|4239.24|4238.64|4239.49|4238.89|4239.99|4239.39|4239.24|4238.64|228
1651237960000|2022-04-29 13:12:40|4239.74|4239.14|4238.74|4238.14|4239.74|4239.14|4238.74|4238.14|174
1651237970000|2022-04-29 13:12:50|4238.86|4238.26|4238.24|4237.64|4238.99|4238.39|4237.99|4237.39|180
1651237980000|2022-04-29 13:13:00|4238.49|4237.89|4237.74|4237.14|4238.74|4238.14|4237.74|4237.14|185
1651237990000|2022-04-29 13:13:10|4237.49|4236.89|4237.74|4237.14|4237.99|4237.39|4237.49|4236.89|116
1651238000000|2022-04-29 13:13:20|4237.99|4237.39|4237.99|4237.39|4238.24|4237.64|4237.74|4237.14|89
1651238010000|2022-04-29 13:13:30|4237.74|4237.14|4238.24|4237.64|4238.49|4237.89|4237.49|4236.89|162
1651238020000|2022-04-29 13:13:40|4237.99|4237.39|4237.74|4237.14|4237.99|4237.39|4237.24|4236.64|122
1651238030000|2022-04-29 13:13:50|4237.49|4236.89|4237.49|4236.89|4238.11|4237.51|4237.49|4236.89|118
1651238040000|2022-04-29 13:14:00|4237.74|4237.14|4237.24|4236.64|4237.86|4237.26|4237.24|4236.64|159
1651238050000|2022-04-29 13:14:10|4236.99|4236.39|4236.74|4236.14|4236.99|4236.39|4235.49|4234.89|915
1651238060000|2022-04-29 13:14:20|4236.49|4235.89|4235.49|4234.89|4236.74|4236.14|4235.24|4234.64|327
1651238070000|2022-04-29 13:14:30|4235.74|4235.14|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|211
1651238080000|2022-04-29 13:14:40|4235.99|4235.39|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|71
1651238090000|2022-04-29 13:14:50|4235.99|4235.39|4236.49|4235.89|4236.49|4235.89|4235.99|4235.39|131
1651238100000|2022-04-29 13:15:00|4236.36|4235.76|4235.74|4235.14|4236.36|4235.76|4235.49|4234.89|213
1651238110000|2022-04-29 13:15:10|4235.99|4235.39|4235.99|4235.39|4236.24|4235.64|4235.49|4234.89|131
1651238120000|2022-04-29 13:15:20|4236.24|4235.64|4236.49|4235.89|4236.74|4236.14|4236.24|4235.64|136
1651238130000|2022-04-29 13:15:30|4236.24|4235.64|4236.24|4235.64|4236.74|4236.14|4236.24|4235.64|134
1651238140000|2022-04-29 13:15:40|4236.36|4235.76|4236.49|4235.89|4236.74|4236.14|4235.99|4235.39|152
1651238150000|2022-04-29 13:15:50|4237.24|4236.64|4237.11|4236.51|4237.24|4236.64|4236.99|4236.39|207
1651238160000|2022-04-29 13:16:00|4237.24|4236.64|4237.49|4236.89|4237.49|4236.89|4236.99|4236.39|110
1651238170000|2022-04-29 13:16:10|4237.24|4236.64|4237.11|4236.51|4237.24|4236.64|4236.74|4236.14|108
1651238180000|2022-04-29 13:16:20|4236.99|4236.39|4236.74|4236.14|4237.24|4236.64|4236.74|4236.14|77
1651238190000|2022-04-29 13:16:30|4236.49|4235.89|4237.24|4236.64|4237.24|4236.64|4236.49|4235.89|215
1651238200000|2022-04-29 13:16:40|4236.99|4236.39|4236.74|4236.14|4237.24|4236.64|4236.74|4236.14|79
1651238210000|2022-04-29 13:16:50|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.24|4235.64|146
1651238220000|2022-04-29 13:17:00|4236.74|4236.14|4237.49|4236.89|4237.49|4236.89|4236.49|4235.89|148
1651238230000|2022-04-29 13:17:10|4237.36|4236.76|4237.49|4236.89|4237.49|4236.89|4237.24|4236.64|159
1651238240000|2022-04-29 13:17:20|4237.61|4237.01|4237.99|4237.39|4238.24|4237.64|4237.61|4237.01|210
1651238250000|2022-04-29 13:17:30|4238.24|4237.64|4238.11|4237.51|4238.49|4237.89|4237.99|4237.39|176
1651238260000|2022-04-29 13:17:40|4238.49|4237.89|4238.99|4238.39|4238.99|4238.39|4238.49|4237.89|223
1651238270000|2022-04-29 13:17:50|4238.86|4238.26|4238.74|4238.14|4238.86|4238.26|4238.74|4238.14|105
1651238280000|2022-04-29 13:18:00|4238.49|4237.89|4238.49|4237.89|4238.49|4237.89|4238.24|4237.64|131
1651238290000|2022-04-29 13:18:10|4238.74|4238.14|4239.49|4238.89|4239.49|4238.89|4238.49|4237.89|163
1651238300000|2022-04-29 13:18:20|4239.74|4239.14|4239.74|4239.14|4239.99|4239.39|4239.49|4238.89|116
1651238310000|2022-04-29 13:18:30|4239.61|4239.01|4239.24|4238.64|4239.74|4239.14|4239.24|4238.64|104
1651238320000|2022-04-29 13:18:40|4239.49|4238.89|4239.49|4238.89|4239.49|4238.89|4239.11|4238.51|83
1651238330000|2022-04-29 13:18:50|4239.36|4238.76|4239.74|4239.14|4239.99|4239.39|4239.36|4238.76|190
1651238340000|2022-04-29 13:19:00|4239.99|4239.39|4239.99|4239.39|4240.24|4239.64|4239.99|4239.39|148
1651238350000|2022-04-29 13:19:10|4239.74|4239.14|4239.74|4239.14|4239.99|4239.39|4239.49|4238.89|117
1651238360000|2022-04-29 13:19:20|4239.61|4239.01|4240.49|4239.89|4240.49|4239.89|4239.61|4239.01|277
1651238370000|2022-04-29 13:19:30|4240.74|4240.14|4239.99|4239.39|4240.74|4240.14|4239.99|4239.39|218
1651238380000|2022-04-29 13:19:40|4239.74|4239.14|4239.61|4239.01|4239.74|4239.14|4239.49|4238.89|136
1651238390000|2022-04-29 13:19:50|4239.49|4238.89|4239.36|4238.76|4239.99|4239.39|4239.36|4238.76|178
1651238400000|2022-04-29 13:20:00|4239.24|4238.64|4239.49|4238.89|4239.49|4238.89|4238.49|4237.89|280
1651238410000|2022-04-29 13:20:10|4239.74|4239.14|4239.11|4238.51|4239.99|4239.39|4239.11|4238.51|156
1651238420000|2022-04-29 13:20:20|4239.24|4238.64|4240.36|4239.76|4240.49|4239.89|4239.24|4238.64|167
1651238430000|2022-04-29 13:20:30|4240.24|4239.64|4241.49|4240.89|4241.49|4240.89|4240.24|4239.64|303
1651238440000|2022-04-29 13:20:40|4241.24|4240.64|4242.49|4241.89|4242.49|4241.89|4241.24|4240.64|218
1651238450000|2022-04-29 13:20:50|4242.74|4242.14|4242.74|4242.14|4243.24|4242.64|4242.49|4241.89|329
1651238460000|2022-04-29 13:21:00|4242.86|4242.26|4243.99|4243.39|4244.24|4243.64|4242.74|4242.14|394
1651238470000|2022-04-29 13:21:10|4244.24|4243.64|4244.49|4243.89|4244.49|4243.89|4243.99|4243.39|227
1651238480000|2022-04-29 13:21:20|4244.24|4243.64|4244.74|4244.14|4244.99|4244.39|4244.24|4243.64|210
1651238490000|2022-04-29 13:21:30|4244.49|4243.89|4245.24|4244.64|4245.74|4245.14|4244.49|4243.89|264
1651238500000|2022-04-29 13:21:40|4245.49|4244.89|4245.74|4245.14|4245.74|4245.14|4245.24|4244.64|178
1651238510000|2022-04-29 13:21:50|4246.24|4245.64|4246.24|4245.64|4246.24|4245.64|4245.74|4245.14|231
1651238520000|2022-04-29 13:22:00|4246.11|4245.51|4246.24|4245.64|4246.24|4245.64|4245.74|4245.14|161
1651238530000|2022-04-29 13:22:10|4246.36|4245.76|4247.74|4247.14|4247.74|4247.14|4246.24|4245.64|305
1651238540000|2022-04-29 13:22:20|4247.86|4247.26|4248.24|4247.64|4248.49|4247.89|4247.86|4247.26|198
1651238550000|2022-04-29 13:22:30|4248.11|4247.51|4247.99|4247.39|4248.11|4247.51|4247.24|4246.64|373
1651238560000|2022-04-29 13:22:40|4247.74|4247.14|4247.61|4247.01|4247.99|4247.39|4247.49|4246.89|77
1651238570000|2022-04-29 13:22:50|4247.49|4246.89|4247.24|4246.64|4247.49|4246.89|4247.24|4246.64|97
1651238580000|2022-04-29 13:23:00|4247.36|4246.76|4246.99|4246.39|4247.74|4247.14|4246.99|4246.39|149
1651238590000|2022-04-29 13:23:10|4247.24|4246.64|4247.49|4246.89|4247.74|4247.14|4246.99|4246.39|140
1651238600000|2022-04-29 13:23:20|4247.74|4247.14|4247.49|4246.89|4247.74|4247.14|4247.49|4246.89|49
1651238610000|2022-04-29 13:23:30|4247.74|4247.14|4247.99|4247.39|4248.24|4247.64|4247.74|4247.14|150
1651238620000|2022-04-29 13:23:40|4247.86|4247.26|4247.24|4246.64|4247.86|4247.26|4247.11|4246.51|131
1651238630000|2022-04-29 13:23:50|4247.11|4246.51|4246.99|4246.39|4247.36|4246.76|4246.99|4246.39|93
1651238640000|2022-04-29 13:24:00|4247.11|4246.51|4246.74|4246.14|4247.49|4246.89|4246.74|4246.14|155
1651238650000|2022-04-29 13:24:10|4246.99|4246.39|4246.61|4246.01|4246.99|4246.39|4246.24|4245.64|179
1651238660000|2022-04-29 13:24:20|4246.74|4246.14|4246.74|4246.14|4246.74|4246.14|4246.49|4245.89|128
1651238670000|2022-04-29 13:24:30|4246.49|4245.89|4245.74|4245.14|4246.74|4246.14|4245.49|4244.89|181
1651238680000|2022-04-29 13:24:40|4245.99|4245.39|4247.24|4246.64|4247.49|4246.89|4245.99|4245.39|231
1651238690000|2022-04-29 13:24:50|4246.99|4246.39|4247.49|4246.89|4247.74|4247.14|4246.74|4246.14|682
1651238700000|2022-04-29 13:25:00|4247.24|4246.64|4245.49|4244.89|4247.24|4246.64|4245.24|4244.64|542
1651238710000|2022-04-29 13:25:10|4245.24|4244.64|4245.36|4244.76|4245.49|4244.89|4245.24|4244.64|146
1651238720000|2022-04-29 13:25:20|4245.49|4244.89|4245.24|4244.64|4245.49|4244.89|4244.74|4244.14|263
1651238730000|2022-04-29 13:25:30|4244.99|4244.39|4245.24|4244.64|4245.24|4244.64|4244.74|4244.14|124
1651238740000|2022-04-29 13:25:40|4244.99|4244.39|4244.74|4244.14|4245.24|4244.64|4244.74|4244.14|117
1651238750000|2022-04-29 13:25:50|4244.86|4244.26|4244.99|4244.39|4244.99|4244.39|4244.74|4244.14|60
1651238760000|2022-04-29 13:26:00|4244.86|4244.26|4244.99|4244.39|4245.24|4244.64|4244.49|4243.89|128
1651238770000|2022-04-29 13:26:10|4245.24|4244.64|4246.86|4246.26|4246.99|4246.39|4245.24|4244.64|482
1651238780000|2022-04-29 13:26:20|4246.74|4246.14|4247.24|4246.64|4247.24|4246.64|4246.49|4245.89|216
1651238790000|2022-04-29 13:26:30|4246.99|4246.39|4247.99|4247.39|4247.99|4247.39|4246.74|4246.14|306
1651238800000|2022-04-29 13:26:40|4248.24|4247.64|4247.74|4247.14|4248.24|4247.64|4247.24|4246.64|224
1651238810000|2022-04-29 13:26:50|4247.99|4247.39|4248.49|4247.89|4248.49|4247.89|4247.99|4247.39|144
1651238820000|2022-04-29 13:27:00|4248.24|4247.64|4248.49|4247.89|4248.49|4247.89|4247.99|4247.39|199
1651238830000|2022-04-29 13:27:10|4248.24|4247.64|4247.74|4247.14|4248.24|4247.64|4247.74|4247.14|124
1651238840000|2022-04-29 13:27:20|4247.86|4247.26|4247.99|4247.39|4248.49|4247.89|4247.74|4247.14|133
1651238850000|2022-04-29 13:27:30|4247.74|4247.14|4247.74|4247.14|4247.99|4247.39|4247.49|4246.89|350
1651238860000|2022-04-29 13:27:40|4247.99|4247.39|4248.11|4247.51|4248.24|4247.64|4247.49|4246.89|224
1651238870000|2022-04-29 13:27:50|4247.99|4247.39|4247.74|4247.14|4247.99|4247.39|4247.49|4246.89|142
1651238880000|2022-04-29 13:28:00|4247.49|4246.89|4246.74|4246.14|4247.49|4246.89|4246.24|4245.64|358
1651238890000|2022-04-29 13:28:10|4246.49|4245.89|4246.99|4246.39|4247.24|4246.64|4246.24|4245.64|207
1651238900000|2022-04-29 13:28:20|4246.74|4246.14|4248.49|4247.89|4248.49|4247.89|4246.74|4246.14|501
1651238910000|2022-04-29 13:28:30|4248.24|4247.64|4247.74|4247.14|4248.24|4247.64|4247.74|4247.14|239
1651238920000|2022-04-29 13:28:40|4247.99|4247.39|4247.49|4246.89|4248.24|4247.64|4247.49|4246.89|118
1651238930000|2022-04-29 13:28:50|4247.36|4246.76|4246.74|4246.14|4247.36|4246.76|4246.74|4246.14|114
1651238940000|2022-04-29 13:29:00|4246.49|4245.89|4246.24|4245.64|4246.61|4246.01|4246.11|4245.51|304
1651238950000|2022-04-29 13:29:10|4246.11|4245.51|4246.24|4245.64|4246.49|4245.89|4245.99|4245.39|225
1651238960000|2022-04-29 13:29:20|4246.49|4245.89|4248.11|4247.51|4248.61|4248.01|4246.36|4245.76|345
1651238970000|2022-04-29 13:29:30|4248.24|4247.64|4248.49|4247.89|4248.49|4247.89|4247.99|4247.39|173
1651238980000|2022-04-29 13:29:40|4248.74|4248.14|4247.61|4247.01|4248.99|4248.39|4247.49|4246.89|395
1651238990000|2022-04-29 13:29:50|4247.49|4246.89|4247.61|4247.01|4247.74|4247.14|4246.74|4246.14|613
1651239000000|2022-04-29 13:30:00|4247.51|4247.11|4247.14|4246.74|4249.39|4248.99|4246.76|4246.36|3349
1651239010000|2022-04-29 13:30:10|4247.89|4247.49|4245.89|4245.49|4248.14|4247.74|4245.89|4245.49|2273
1651239020000|2022-04-29 13:30:20|4246.14|4245.74|4248.64|4248.24|4249.14|4248.74|4245.51|4245.11|1554
1651239030000|2022-04-29 13:30:30|4249.14|4248.74|4248.39|4247.99|4250.14|4249.74|4247.14|4246.74|1738
1651239040000|2022-04-29 13:30:40|4247.89|4247.49|4248.64|4248.24|4249.39|4248.99|4247.89|4247.49|1255
1651239050000|2022-04-29 13:30:50|4248.89|4248.49|4246.39|4245.99|4248.89|4248.49|4246.01|4245.61|1374
1651239060000|2022-04-29 13:31:00|4246.64|4246.24|4244.14|4243.74|4246.89|4246.49|4244.14|4243.74|1939
1651239070000|2022-04-29 13:31:10|4244.39|4243.99|4242.64|4242.24|4244.39|4243.99|4242.14|4241.74|1811
1651239080000|2022-04-29 13:31:20|4242.89|4242.49|4241.39|4240.99|4243.14|4242.74|4241.39|4240.99|1105
1651239090000|2022-04-29 13:31:30|4241.76|4241.36|4239.64|4239.24|4241.76|4241.36|4239.39|4238.99|1637
1651239100000|2022-04-29 13:31:40|4239.51|4239.11|4239.14|4238.74|4240.89|4240.49|4238.64|4238.24|1648
1651239110000|2022-04-29 13:31:50|4239.39|4238.99|4241.89|4241.49|4241.89|4241.49|4239.39|4238.99|1085
1651239120000|2022-04-29 13:32:00|4242.14|4241.74|4245.14|4244.74|4245.39|4244.99|4241.64|4241.24|2184
1651239130000|2022-04-29 13:32:10|4245.64|4245.24|4250.14|4249.74|4250.26|4249.86|4245.64|4245.24|1821
1651239140000|2022-04-29 13:32:20|4249.89|4249.49|4250.64|4250.24|4250.64|4250.24|4249.01|4248.61|1152
1651239150000|2022-04-29 13:32:30|4250.89|4250.49|4250.89|4250.49|4251.39|4250.99|4249.64|4249.24|1231
1651239160000|2022-04-29 13:32:40|4251.14|4250.74|4253.64|4253.24|4253.64|4253.24|4249.89|4249.49|1283
1651239170000|2022-04-29 13:32:50|4253.39|4252.99|4254.64|4254.24|4255.01|4254.61|4253.39|4252.99|1650
1651239180000|2022-04-29 13:33:00|4255.39|4254.99|4253.64|4253.24|4255.89|4255.49|4253.64|4253.24|1424
1651239190000|2022-04-29 13:33:10|4253.39|4252.99|4255.14|4254.74|4255.14|4254.74|4252.64|4252.24|974
1651239200000|2022-04-29 13:33:20|4254.64|4254.24|4254.14|4253.74|4255.64|4255.24|4253.89|4253.49|783
1651239210000|2022-04-29 13:33:30|4254.39|4253.99|4255.14|4254.74|4255.39|4254.99|4254.14|4253.74|740
1651239220000|2022-04-29 13:33:40|4254.89|4254.49|4254.64|4254.24|4255.14|4254.74|4253.39|4252.99|882
1651239230000|2022-04-29 13:33:50|4254.89|4254.49|4256.14|4255.74|4256.26|4255.86|4254.64|4254.24|1055
1651239240000|2022-04-29 13:34:00|4256.39|4255.99|4255.89|4255.49|4256.89|4256.49|4255.64|4255.24|1567
1651239250000|2022-04-29 13:34:10|4255.64|4255.24|4257.39|4256.99|4258.14|4257.74|4255.64|4255.24|1432
1651239260000|2022-04-29 13:34:20|4257.14|4256.74|4256.64|4256.24|4258.14|4257.74|4256.64|4256.24|761
1651239270000|2022-04-29 13:34:30|4256.76|4256.36|4257.64|4257.24|4258.14|4257.74|4256.64|4256.24|856
1651239280000|2022-04-29 13:34:40|4257.89|4257.49|4257.14|4256.74|4257.89|4257.49|4256.89|4256.49|828
1651239290000|2022-04-29 13:34:50|4256.89|4256.49|4256.39|4255.99|4256.89|4256.49|4255.14|4254.74|887
1651239300000|2022-04-29 13:35:00|4255.89|4255.49|4258.01|4257.61|4258.64|4258.24|4255.64|4255.24|1479
1651239310000|2022-04-29 13:35:10|4257.89|4257.49|4258.64|4258.24|4260.39|4259.99|4257.89|4257.49|2253
1651239320000|2022-04-29 13:35:20|4258.39|4257.99|4255.89|4255.49|4258.89|4258.49|4255.39|4254.99|1605
1651239330000|2022-04-29 13:35:30|4256.14|4255.74|4255.89|4255.49|4256.89|4256.49|4255.64|4255.24|834
1651239340000|2022-04-29 13:35:40|4255.39|4254.99|4253.14|4252.74|4255.39|4254.99|4252.64|4252.24|1436
1651239350000|2022-04-29 13:35:50|4253.39|4252.99|4253.64|4253.24|4253.89|4253.49|4252.89|4252.49|1020
1651239360000|2022-04-29 13:36:00|4253.89|4253.49|4258.14|4257.74|4258.89|4258.49|4253.14|4252.74|2454
1651239370000|2022-04-29 13:36:10|4257.89|4257.49|4256.64|4256.24|4258.51|4258.11|4256.39|4255.99|944
1651239380000|2022-04-29 13:36:20|4257.14|4256.74|4253.39|4252.99|4257.14|4256.74|4253.39|4252.99|2327
1651239390000|2022-04-29 13:36:30|4253.14|4252.74|4250.39|4249.99|4253.39|4252.99|4249.64|4249.24|1295
1651239400000|2022-04-29 13:36:40|4250.64|4250.24|4248.89|4248.49|4251.39|4250.99|4248.89|4248.49|894
1651239410000|2022-04-29 13:36:50|4249.01|4248.61|4250.89|4250.49|4250.89|4250.49|4248.64|4248.24|846
1651239420000|2022-04-29 13:37:00|4250.64|4250.24|4252.39|4251.99|4252.64|4252.24|4249.14|4248.74|1097
1651239430000|2022-04-29 13:37:10|4252.64|4252.24|4253.89|4253.49|4254.39|4253.99|4249.39|4248.99|1327
1651239440000|2022-04-29 13:37:20|4253.64|4253.24|4253.39|4252.99|4254.14|4253.74|4252.14|4251.74|1276
1651239450000|2022-04-29 13:37:30|4253.14|4252.74|4250.39|4249.99|4253.14|4252.74|4250.39|4249.99|734
1651239460000|2022-04-29 13:37:40|4250.14|4249.74|4246.39|4245.99|4250.14|4249.74|4246.14|4245.74|1298
1651239470000|2022-04-29 13:37:50|4246.64|4246.24|4247.89|4247.49|4248.39|4247.99|4246.64|4246.24|1052
1651239480000|2022-04-29 13:38:00|4247.64|4247.24|4247.14|4246.74|4249.89|4249.49|4246.39|4245.99|1078
1651239490000|2022-04-29 13:38:10|4246.89|4246.49|4245.26|4244.86|4246.89|4246.49|4245.14|4244.74|2179
1651239500000|2022-04-29 13:38:20|4245.89|4245.49|4247.14|4246.74|4247.64|4247.24|4245.14|4244.74|880
1651239510000|2022-04-29 13:38:30|4246.89|4246.49|4249.39|4248.99|4249.39|4248.99|4246.89|4246.49|867
1651239520000|2022-04-29 13:38:40|4249.64|4249.24|4250.64|4250.24|4251.64|4251.24|4249.64|4249.24|1112
1651239530000|2022-04-29 13:38:50|4250.89|4250.49|4250.89|4250.49|4251.39|4250.99|4249.89|4249.49|748
1651239540000|2022-04-29 13:39:00|4251.39|4250.99|4252.64|4252.24|4252.89|4252.49|4250.64|4250.24|765
1651239550000|2022-04-29 13:39:10|4252.14|4251.74|4250.14|4249.74|4252.89|4252.49|4249.39|4248.99|877
1651239560000|2022-04-29 13:39:20|4249.89|4249.49|4250.14|4249.74|4250.89|4250.49|4248.89|4248.49|959
1651239570000|2022-04-29 13:39:30|4250.39|4249.99|4249.39|4248.99|4250.64|4250.24|4247.14|4246.74|937
1651239580000|2022-04-29 13:39:40|4250.14|4249.74|4249.89|4249.49|4250.64|4250.24|4249.39|4248.99|588
1651239590000|2022-04-29 13:39:50|4250.14|4249.74|4249.89|4249.49|4250.14|4249.74|4248.39|4247.99|586
1651239600000|2022-04-29 13:40:00|4249.14|4248.74|4251.64|4251.24|4253.64|4253.24|4249.14|4248.74|1508
1651239610000|2022-04-29 13:40:10|4251.76|4251.36|4251.64|4251.24|4252.76|4252.36|4250.64|4250.24|678
1651239620000|2022-04-29 13:40:20|4251.51|4251.11|4251.39|4250.99|4252.89|4252.49|4250.64|4250.24|669
1651239630000|2022-04-29 13:40:30|4251.64|4251.24|4249.64|4249.24|4252.89|4252.49|4249.64|4249.24|729
1651239640000|2022-04-29 13:40:40|4249.89|4249.49|4253.14|4252.74|4253.39|4252.99|4249.39|4248.99|638
1651239650000|2022-04-29 13:40:50|4253.26|4252.86|4250.39|4249.99|4253.64|4253.24|4250.39|4249.99|604
1651239660000|2022-04-29 13:41:00|4250.64|4250.24|4253.14|4252.74|4253.39|4252.99|4249.14|4248.74|877
1651239670000|2022-04-29 13:41:10|4252.64|4252.24|4250.64|4250.24|4252.64|4252.24|4250.39|4249.99|560
1651239680000|2022-04-29 13:41:20|4250.89|4250.49|4251.39|4250.99|4251.89|4251.49|4249.89|4249.49|741
1651239690000|2022-04-29 13:41:30|4251.51|4251.11|4253.14|4252.74|4253.39|4252.99|4251.14|4250.74|514
1651239700000|2022-04-29 13:41:40|4253.39|4252.99|4251.64|4251.24|4253.89|4253.49|4251.64|4251.24|548
1651239710000|2022-04-29 13:41:50|4251.39|4250.99|4251.39|4250.99|4253.14|4252.74|4251.14|4250.74|451
1651239720000|2022-04-29 13:42:00|4251.51|4251.11|4250.26|4249.86|4251.89|4251.49|4249.14|4248.74|879
1651239730000|2022-04-29 13:42:10|4250.39|4249.99|4250.64|4250.24|4251.39|4250.99|4249.64|4249.24|507
1651239740000|2022-04-29 13:42:20|4251.14|4250.74|4250.51|4250.11|4252.64|4252.24|4250.14|4249.74|845
1651239750000|2022-04-29 13:42:30|4250.64|4250.24|4250.51|4250.11|4251.64|4251.24|4249.39|4248.99|740
1651239760000|2022-04-29 13:42:40|4250.64|4250.24|4250.39|4249.99|4250.64|4250.24|4249.14|4248.74|782
1651239770000|2022-04-29 13:42:50|4250.14|4249.74|4250.39|4249.99|4251.51|4251.11|4250.14|4249.74|696
1651239780000|2022-04-29 13:43:00|4250.14|4249.74|4244.14|4243.74|4250.14|4249.74|4244.14|4243.74|1351
1651239790000|2022-04-29 13:43:10|4244.39|4243.99|4243.64|4243.24|4244.51|4244.11|4243.01|4242.61|1060
1651239800000|2022-04-29 13:43:20|4243.39|4242.99|4242.89|4242.49|4244.14|4243.74|4242.89|4242.49|481
1651239810000|2022-04-29 13:43:30|4243.14|4242.74|4243.14|4242.74|4244.14|4243.74|4242.64|4242.24|1085
1651239820000|2022-04-29 13:43:40|4243.39|4242.99|4242.89|4242.49|4243.89|4243.49|4242.64|4242.24|922
1651239830000|2022-04-29 13:43:50|4242.64|4242.24|4244.89|4244.49|4245.14|4244.74|4242.64|4242.24|767
1651239840000|2022-04-29 13:44:00|4244.64|4244.24|4241.89|4241.49|4244.64|4244.24|4241.89|4241.49|903
1651239850000|2022-04-29 13:44:10|4242.14|4241.74|4242.14|4241.74|4243.64|4243.24|4241.89|4241.49|677
1651239860000|2022-04-29 13:44:20|4241.89|4241.49|4241.89|4241.49|4243.01|4242.61|4241.89|4241.49|569
1651239870000|2022-04-29 13:44:30|4240.39|4239.99|4239.64|4239.24|4240.64|4240.24|4239.64|4239.24|1099
1651239880000|2022-04-29 13:44:40|4239.89|4239.49|4239.39|4238.99|4240.14|4239.74|4239.01|4238.61|555
1651239890000|2022-04-29 13:44:50|4239.26|4238.86|4240.39|4239.99|4240.39|4239.99|4238.64|4238.24|465
1651239900000|2022-04-29 13:45:00|4240.26|4239.86|4237.89|4237.49|4240.64|4240.24|4237.39|4236.99|1052
1651239910000|2022-04-29 13:45:10|4238.01|4237.61|4238.89|4238.49|4239.51|4239.11|4238.01|4237.61|737
1651239920000|2022-04-29 13:45:20|4239.39|4238.99|4238.64|4238.24|4241.14|4240.74|4238.64|4238.24|746
1651239930000|2022-04-29 13:45:30|4238.51|4238.11|4241.64|4241.24|4242.01|4241.61|4238.39|4237.99|640
1651239940000|2022-04-29 13:45:40|4241.89|4241.49|4242.89|4242.49|4243.64|4243.24|4241.14|4240.74|641
1651239950000|2022-04-29 13:45:50|4242.76|4242.36|4244.64|4244.24|4245.64|4245.24|4242.76|4242.36|1207
1651239960000|2022-04-29 13:46:00|4244.89|4244.49|4243.64|4243.24|4246.14|4245.74|4243.14|4242.74|1154
1651239970000|2022-04-29 13:46:10|4243.39|4242.99|4242.14|4241.74|4243.39|4242.99|4240.64|4240.24|903
1651239980000|2022-04-29 13:46:20|4242.39|4241.99|4241.39|4240.99|4243.64|4243.24|4241.39|4240.99|709
1651239990000|2022-04-29 13:46:30|4241.14|4240.74|4240.64|4240.24|4241.89|4241.49|4240.39|4239.99|587
1651240000000|2022-04-29 13:46:40|4240.39|4239.99|4242.26|4241.86|4242.39|4241.99|4239.89|4239.49|1223
1651240010000|2022-04-29 13:46:50|4242.39|4241.99|4240.89|4240.49|4242.39|4241.99|4239.89|4239.49|691
1651240020000|2022-04-29 13:47:00|4241.39|4240.99|4241.39|4240.99|4241.89|4241.49|4240.39|4239.99|1176
1651240030000|2022-04-29 13:47:10|4241.64|4241.24|4240.39|4239.99|4242.14|4241.74|4239.89|4239.49|547
1651240040000|2022-04-29 13:47:20|4240.64|4240.24|4239.89|4239.49|4241.64|4241.24|4239.89|4239.49|560
1651240050000|2022-04-29 13:47:30|4239.64|4239.24|4239.89|4239.49|4240.64|4240.24|4238.39|4237.99|709
1651240060000|2022-04-29 13:47:40|4240.64|4240.24|4241.89|4241.49|4242.39|4241.99|4240.64|4240.24|743
1651240070000|2022-04-29 13:47:50|4242.14|4241.74|4241.64|4241.24|4242.89|4242.49|4241.64|4241.24|567
1651240080000|2022-04-29 13:48:00|4241.39|4240.99|4242.39|4241.99|4242.64|4242.24|4241.14|4240.74|502
1651240090000|2022-04-29 13:48:10|4242.64|4242.24|4242.76|4242.36|4243.64|4243.24|4242.39|4241.99|1133
1651240100000|2022-04-29 13:48:20|4243.14|4242.74|4243.89|4243.49|4243.89|4243.49|4242.39|4241.99|593
1651240110000|2022-04-29 13:48:30|4243.64|4243.24|4243.14|4242.74|4244.39|4243.99|4242.14|4241.74|991
1651240120000|2022-04-29 13:48:40|4243.64|4243.24|4244.14|4243.74|4244.64|4244.24|4243.14|4242.74|616
1651240130000|2022-04-29 13:48:50|4244.39|4243.99|4243.89|4243.49|4244.64|4244.24|4243.64|4243.24|736
1651240140000|2022-04-29 13:49:00|4244.14|4243.74|4243.64|4243.24|4244.89|4244.49|4242.89|4242.49|949
1651240150000|2022-04-29 13:49:10|4244.14|4243.74|4243.89|4243.49|4244.89|4244.49|4243.39|4242.99|444
1651240160000|2022-04-29 13:49:20|4243.64|4243.24|4243.39|4242.99|4243.64|4243.24|4241.64|4241.24|831
1651240170000|2022-04-29 13:49:30|4244.14|4243.74|4244.64|4244.24|4244.64|4244.24|4243.01|4242.61|796
1651240180000|2022-04-29 13:49:40|4244.51|4244.11|4247.14|4246.74|4248.14|4247.74|4244.14|4243.74|1188
1651240190000|2022-04-29 13:49:50|4247.39|4246.99|4245.26|4244.86|4247.39|4246.99|4245.14|4244.74|832
1651240200000|2022-04-29 13:50:00|4245.14|4244.74|4246.64|4246.24|4247.51|4247.11|4245.14|4244.74|888
1651240210000|2022-04-29 13:50:10|4246.39|4245.99|4250.89|4250.49|4251.39|4250.99|4245.89|4245.49|1710
1651240220000|2022-04-29 13:50:20|4250.39|4249.99|4250.39|4249.99|4250.89|4250.49|4249.64|4249.24|1038
1651240230000|2022-04-29 13:50:30|4249.89|4249.49|4247.89|4247.49|4249.89|4249.49|4246.39|4245.99|918
1651240240000|2022-04-29 13:50:40|4248.39|4247.99|4248.39|4247.99|4248.51|4248.11|4247.39|4246.99|672
1651240250000|2022-04-29 13:50:50|4248.64|4248.24|4248.89|4248.49|4249.39|4248.99|4247.89|4247.49|995
1651240260000|2022-04-29 13:51:00|4248.39|4247.99|4247.64|4247.24|4248.89|4248.49|4247.14|4246.74|912
1651240270000|2022-04-29 13:51:10|4247.76|4247.36|4246.89|4246.49|4248.26|4247.86|4246.89|4246.49|525
1651240280000|2022-04-29 13:51:20|4246.64|4246.24|4247.14|4246.74|4247.39|4246.99|4245.64|4245.24|884
1651240290000|2022-04-29 13:51:30|4247.39|4246.99|4246.39|4245.99|4248.64|4248.24|4246.39|4245.99|826
1651240300000|2022-04-29 13:51:40|4246.14|4245.74|4243.64|4243.24|4246.64|4246.24|4243.64|4243.24|820
1651240310000|2022-04-29 13:51:50|4243.89|4243.49|4244.39|4243.99|4245.39|4244.99|4243.89|4243.49|585
1651240320000|2022-04-29 13:52:00|4245.14|4244.74|4245.64|4245.24|4245.64|4245.24|4244.39|4243.99|929
1651240330000|2022-04-29 13:52:10|4245.14|4244.74|4243.39|4242.99|4245.14|4244.74|4242.14|4241.74|1007
1651240340000|2022-04-29 13:52:20|4243.14|4242.74|4243.51|4243.11|4243.89|4243.49|4241.89|4241.49|731
1651240350000|2022-04-29 13:52:30|4243.39|4242.99|4241.14|4240.74|4243.89|4243.49|4240.89|4240.49|722
1651240360000|2022-04-29 13:52:40|4240.89|4240.49|4241.64|4241.24|4242.89|4242.49|4240.89|4240.49|639
1651240370000|2022-04-29 13:52:50|4241.89|4241.49|4243.39|4242.99|4243.64|4243.24|4241.39|4240.99|735
1651240380000|2022-04-29 13:53:00|4243.64|4243.24|4244.64|4244.24|4245.89|4245.49|4243.64|4243.24|1132
1651240390000|2022-04-29 13:53:10|4244.51|4244.11|4244.39|4243.99|4244.64|4244.24|4242.39|4241.99|661
1651240400000|2022-04-29 13:53:20|4244.89|4244.49|4243.64|4243.24|4245.51|4245.11|4243.39|4242.99|507
1651240410000|2022-04-29 13:53:30|4243.39|4242.99|4243.64|4243.24|4243.89|4243.49|4243.14|4242.74|581
1651240420000|2022-04-29 13:53:40|4243.76|4243.36|4246.39|4245.99|4246.39|4245.99|4242.39|4241.99|801
1651240430000|2022-04-29 13:53:50|4246.64|4246.24|4243.89|4243.49|4247.14|4246.74|4243.39|4242.99|739
1651240440000|2022-04-29 13:54:00|4243.39|4242.99|4243.89|4243.49|4244.64|4244.24|4242.89|4242.49|525
1651240450000|2022-04-29 13:54:10|4244.14|4243.74|4244.89|4244.49|4246.14|4245.74|4244.14|4243.74|732
1651240460000|2022-04-29 13:54:20|4244.64|4244.24|4244.14|4243.74|4245.14|4244.74|4243.89|4243.49|385
1651240470000|2022-04-29 13:54:30|4244.39|4243.99|4246.39|4245.99|4246.39|4245.99|4242.64|4242.24|705
1651240480000|2022-04-29 13:54:40|4246.14|4245.74|4247.14|4246.74|4248.14|4247.74|4245.89|4245.49|918
1651240490000|2022-04-29 13:54:50|4246.89|4246.49|4247.14|4246.74|4247.64|4247.24|4246.39|4245.99|444
1651240500000|2022-04-29 13:55:00|4246.89|4246.49|4251.89|4251.49|4251.89|4251.49|4246.89|4246.49|1844
1651240510000|2022-04-29 13:55:10|4251.64|4251.24|4252.39|4251.99|4252.64|4252.24|4250.64|4250.24|1121
1651240520000|2022-04-29 13:55:20|4252.64|4252.24|4253.14|4252.74|4253.14|4252.74|4252.39|4251.99|787
1651240530000|2022-04-29 13:55:30|4253.39|4252.99|4252.64|4252.24|4253.89|4253.49|4252.14|4251.74|983
1651240540000|2022-04-29 13:55:40|4252.14|4251.74|4255.39|4254.99|4255.39|4254.99|4252.14|4251.74|1355
1651240550000|2022-04-29 13:55:50|4255.14|4254.74|4257.64|4257.24|4257.89|4257.49|4254.89|4254.49|1443
1651240560000|2022-04-29 13:56:00|4258.14|4257.74|4257.89|4257.49|4258.89|4258.49|4257.39|4256.99|1124
1651240570000|2022-04-29 13:56:10|4258.14|4257.74|4261.64|4261.24|4261.64|4261.24|4258.14|4257.74|1695
1651240580000|2022-04-29 13:56:20|4262.14|4261.74|4263.64|4263.24|4264.64|4264.24|4261.39|4260.99|1208
1651240590000|2022-04-29 13:56:30|4263.39|4262.99|4264.39|4263.99|4264.39|4263.99|4262.89|4262.49|1173
1651240600000|2022-04-29 13:56:40|4264.14|4263.74|4264.01|4263.61|4264.39|4263.99|4263.39|4262.99|718
1651240610000|2022-04-29 13:56:50|4263.64|4263.24|4265.39|4264.99|4265.64|4265.24|4263.64|4263.24|1039
1651240620000|2022-04-29 13:57:00|4265.51|4265.11|4266.76|4266.36|4267.14|4266.74|4263.64|4263.24|1234
1651240630000|2022-04-29 13:57:10|4266.89|4266.49|4266.64|4266.24|4267.89|4267.49|4266.39|4265.99|899
1651240640000|2022-04-29 13:57:20|4266.39|4265.99|4267.89|4267.49|4267.89|4267.49|4265.89|4265.49|831
1651240650000|2022-04-29 13:57:30|4267.64|4267.24|4266.89|4266.49|4267.64|4267.24|4266.64|4266.24|727
1651240660000|2022-04-29 13:57:40|4266.64|4266.24|4267.39|4266.99|4267.39|4266.99|4266.14|4265.74|638
1651240670000|2022-04-29 13:57:50|4267.64|4267.24|4265.64|4265.24|4268.14|4267.74|4264.89|4264.49|1949
1651240680000|2022-04-29 13:58:00|4265.89|4265.49|4266.39|4265.99|4266.64|4266.24|4265.64|4265.24|554
1651240690000|2022-04-29 13:58:10|4266.14|4265.74|4266.39|4265.99|4266.89|4266.49|4266.14|4265.74|420
1651240700000|2022-04-29 13:58:20|4266.64|4266.24|4266.89|4266.49|4267.14|4266.74|4266.64|4266.24|317
1651240710000|2022-04-29 13:58:30|4266.64|4266.24|4266.39|4265.99|4267.26|4266.86|4266.39|4265.99|323
1651240720000|2022-04-29 13:58:40|4266.64|4266.24|4266.64|4266.24|4266.89|4266.49|4264.39|4263.99|1901
1651240730000|2022-04-29 13:58:50|4266.76|4266.36|4266.76|4266.36|4267.14|4266.74|4266.64|4266.24|425
1651240740000|2022-04-29 13:59:00|4266.64|4266.24|4267.64|4267.24|4267.64|4267.24|4266.64|4266.24|366
1651240750000|2022-04-29 13:59:10|4267.39|4266.99|4267.76|4267.36|4267.89|4267.49|4267.39|4266.99|467
1651240760000|2022-04-29 13:59:20|4267.64|4267.24|4268.39|4267.99|4268.39|4267.99|4267.39|4266.99|453
1651240770000|2022-04-29 13:59:30|4268.64|4268.24|4269.39|4268.99|4270.39|4269.99|4268.64|4268.24|641
1651240780000|2022-04-29 13:59:40|4269.14|4268.74|4267.89|4267.49|4269.39|4268.99|4265.76|4265.36|2229
1651240790000|2022-04-29 13:59:50|4268.14|4267.74|4268.64|4268.24|4268.89|4268.49|4267.14|4266.74|753
1651240800000|2022-04-29 14:00:00|4268.76|4268.36|4269.14|4268.74|4270.14|4269.74|4268.76|4268.36|923
1651240810000|2022-04-29 14:00:10|4269.39|4268.99|4268.26|4267.86|4269.89|4269.49|4266.89|4266.49|1915
1651240820000|2022-04-29 14:00:20|4268.14|4267.74|4267.39|4266.99|4268.14|4267.74|4266.14|4265.74|1055
1651240830000|2022-04-29 14:00:30|4267.14|4266.74|4267.14|4266.74|4268.14|4267.74|4266.39|4265.99|885
1651240840000|2022-04-29 14:00:40|4267.64|4267.24|4267.39|4266.99|4268.39|4267.99|4266.64|4266.24|664
1651240850000|2022-04-29 14:00:50|4267.76|4267.36|4266.39|4265.99|4268.14|4267.74|4265.64|4265.24|836
1651240860000|2022-04-29 14:01:00|4266.64|4266.24|4265.14|4264.74|4266.89|4266.49|4264.89|4264.49|993
1651240870000|2022-04-29 14:01:10|4265.26|4264.86|4264.64|4264.24|4265.64|4265.24|4264.14|4263.74|1082
1651240880000|2022-04-29 14:01:20|4264.26|4263.86|4261.39|4260.99|4264.64|4264.24|4261.39|4260.99|1427
1651240890000|2022-04-29 14:01:30|4261.64|4261.24|4262.14|4261.74|4262.64|4262.24|4261.14|4260.74|1176
1651240900000|2022-04-29 14:01:40|4262.39|4261.99|4261.64|4261.24|4263.14|4262.74|4261.14|4260.74|830
1651240910000|2022-04-29 14:01:50|4261.89|4261.49|4261.64|4261.24|4261.89|4261.49|4260.64|4260.24|854
1651240920000|2022-04-29 14:02:00|4261.89|4261.49|4265.39|4264.99|4265.39|4264.99|4261.26|4260.86|1238
1651240930000|2022-04-29 14:02:10|4265.14|4264.74|4265.39|4264.99|4265.64|4265.24|4264.39|4263.99|814
1651240940000|2022-04-29 14:02:20|4265.26|4264.86|4265.14|4264.74|4265.76|4265.36|4264.64|4264.24|658
1651240950000|2022-04-29 14:02:30|4265.39|4264.99|4264.64|4264.24|4265.64|4265.24|4264.64|4264.24|487
1651240960000|2022-04-29 14:02:40|4264.89|4264.49|4262.14|4261.74|4264.89|4264.49|4262.14|4261.74|714
1651240970000|2022-04-29 14:02:50|4262.26|4261.86|4260.89|4260.49|4262.64|4262.24|4260.64|4260.24|716
1651240980000|2022-04-29 14:03:00|4260.64|4260.24|4261.39|4260.99|4261.64|4261.24|4260.64|4260.24|761
1651240990000|2022-04-29 14:03:10|4261.76|4261.36|4264.14|4263.74|4264.39|4263.99|4261.76|4261.36|777
1651241000000|2022-04-29 14:03:20|4263.64|4263.24|4265.64|4265.24|4265.89|4265.49|4263.64|4263.24|982
1651241010000|2022-04-29 14:03:30|4265.39|4264.99|4264.39|4263.99|4266.14|4265.74|4264.39|4263.99|812
1651241020000|2022-04-29 14:03:40|4264.26|4263.86|4263.89|4263.49|4264.39|4263.99|4263.14|4262.74|440
1651241030000|2022-04-29 14:03:50|4263.76|4263.36|4261.64|4261.24|4264.14|4263.74|4261.14|4260.74|851
1651241040000|2022-04-29 14:04:00|4261.89|4261.49|4261.89|4261.49|4263.64|4263.24|4261.64|4261.24|513
1651241050000|2022-04-29 14:04:10|4261.64|4261.24|4262.14|4261.74|4262.89|4262.49|4261.64|4261.24|418
1651241060000|2022-04-29 14:04:20|4262.01|4261.61|4261.39|4260.99|4262.01|4261.61|4261.14|4260.74|435
1651241070000|2022-04-29 14:04:30|4261.64|4261.24|4260.89|4260.49|4261.64|4261.24|4260.89|4260.49|390
1651241080000|2022-04-29 14:04:40|4260.64|4260.24|4261.14|4260.74|4261.89|4261.49|4260.64|4260.24|666
1651241090000|2022-04-29 14:04:50|4260.89|4260.49|4260.89|4260.49|4261.39|4260.99|4260.64|4260.24|695
1651241100000|2022-04-29 14:05:00|4261.14|4260.74|4260.89|4260.49|4261.64|4261.24|4260.89|4260.49|1430
1651241110000|2022-04-29 14:05:10|4260.64|4260.24|4260.14|4259.74|4260.89|4260.49|4259.64|4259.24|2281
1651241120000|2022-04-29 14:05:20|4260.39|4259.99|4260.89|4260.49|4261.76|4261.36|4260.39|4259.99|566
1651241130000|2022-04-29 14:05:30|4260.64|4260.24|4261.39|4260.99|4262.89|4262.49|4260.64|4260.24|633
1651241140000|2022-04-29 14:05:40|4261.26|4260.86|4260.14|4259.74|4261.39|4260.99|4259.64|4259.24|678
1651241150000|2022-04-29 14:05:50|4260.39|4259.99|4260.14|4259.74|4260.64|4260.24|4259.64|4259.24|868
1651241160000|2022-04-29 14:06:00|4259.89|4259.49|4261.14|4260.74|4262.14|4261.74|4259.89|4259.49|662
1651241170000|2022-04-29 14:06:10|4260.89|4260.49|4258.14|4257.74|4261.01|4260.61|4258.14|4257.74|910
1651241180000|2022-04-29 14:06:20|4258.39|4257.99|4257.14|4256.74|4258.39|4257.99|4256.89|4256.49|1037
1651241190000|2022-04-29 14:06:30|4256.89|4256.49|4258.64|4258.24|4259.14|4258.74|4256.64|4256.24|636
1651241200000|2022-04-29 14:06:40|4258.39|4257.99|4258.39|4257.99|4259.39|4258.99|4258.39|4257.99|622
1651241210000|2022-04-29 14:06:50|4257.89|4257.49|4257.14|4256.74|4258.64|4258.24|4257.14|4256.74|535
1651241220000|2022-04-29 14:07:00|4257.39|4256.99|4258.39|4257.99|4258.64|4258.24|4256.64|4256.24|502
1651241230000|2022-04-29 14:07:10|4258.01|4257.61|4257.14|4256.74|4258.64|4258.24|4256.64|4256.24|374
1651241240000|2022-04-29 14:07:20|4257.39|4256.99|4257.14|4256.74|4257.64|4257.24|4256.64|4256.24|443
1651241250000|2022-04-29 14:07:30|4257.39|4256.99|4256.64|4256.24|4257.64|4257.24|4256.64|4256.24|584
1651241260000|2022-04-29 14:07:40|4256.89|4256.49|4255.14|4254.74|4257.01|4256.61|4255.14|4254.74|1095
1651241270000|2022-04-29 14:07:50|4255.39|4254.99|4255.39|4254.99|4255.64|4255.24|4255.14|4254.74|865
1651241280000|2022-04-29 14:08:00|4255.26|4254.86|4255.14|4254.74|4255.64|4255.24|4255.14|4254.74|783
1651241290000|2022-04-29 14:08:10|4255.39|4254.99|4255.14|4254.74|4255.64|4255.24|4255.14|4254.74|637
1651241300000|2022-04-29 14:08:20|4255.39|4254.99|4253.14|4252.74|4255.39|4254.99|4252.89|4252.49|1466
1651241310000|2022-04-29 14:08:30|4252.89|4252.49|4252.89|4252.49|4253.64|4253.24|4252.39|4251.99|616
1651241320000|2022-04-29 14:08:40|4253.14|4252.74|4252.89|4252.49|4254.39|4253.99|4252.89|4252.49|762
1651241330000|2022-04-29 14:08:50|4252.39|4251.99|4254.39|4253.99|4254.64|4254.24|4252.14|4251.74|773
1651241340000|2022-04-29 14:09:00|4254.64|4254.24|4253.14|4252.74|4255.39|4254.99|4252.14|4251.74|905
1651241350000|2022-04-29 14:09:10|4252.89|4252.49|4253.14|4252.74|4253.39|4252.99|4252.64|4252.24|414
1651241360000|2022-04-29 14:09:20|4253.01|4252.61|4253.89|4253.49|4253.89|4253.49|4252.76|4252.36|652
1651241370000|2022-04-29 14:09:30|4253.76|4253.36|4254.39|4253.99|4254.89|4254.49|4252.89|4252.49|454
1651241380000|2022-04-29 14:09:40|4254.64|4254.24|4257.14|4256.74|4257.39|4256.99|4253.89|4253.49|785
1651241390000|2022-04-29 14:09:50|4256.89|4256.49|4257.14|4256.74|4257.64|4257.24|4256.39|4255.99|689
1651241400000|2022-04-29 14:10:00|4257.39|4256.99|4259.14|4258.74|4259.14|4258.74|4256.39|4255.99|887
1651241410000|2022-04-29 14:10:10|4259.39|4258.99|4259.39|4258.99|4260.39|4259.99|4259.14|4258.74|1474
1651241420000|2022-04-29 14:10:20|4259.14|4258.74|4259.89|4259.49|4261.14|4260.74|4258.89|4258.49|643
1651241430000|2022-04-29 14:10:30|4259.76|4259.36|4258.39|4257.99|4260.51|4260.11|4258.39|4257.99|862
1651241440000|2022-04-29 14:10:40|4258.14|4257.74|4259.39|4258.99|4259.89|4259.49|4257.39|4256.99|844
1651241450000|2022-04-29 14:10:50|4258.89|4258.49|4256.89|4256.49|4258.89|4258.49|4256.64|4256.24|613
1651241460000|2022-04-29 14:11:00|4256.14|4255.74|4254.39|4253.99|4256.89|4256.49|4254.39|4253.99|696
1651241470000|2022-04-29 14:11:10|4254.64|4254.24|4253.64|4253.24|4254.64|4254.24|4252.89|4252.49|964
1651241480000|2022-04-29 14:11:20|4254.01|4253.61|4252.64|4252.24|4255.14|4254.74|4252.26|4251.86|688
1651241490000|2022-04-29 14:11:30|4252.51|4252.11|4253.64|4253.24|4254.14|4253.74|4252.14|4251.74|577
1651241500000|2022-04-29 14:11:40|4253.39|4252.99|4252.39|4251.99|4253.51|4253.11|4252.39|4251.99|395
1651241510000|2022-04-29 14:11:50|4252.14|4251.74|4253.14|4252.74|4253.14|4252.74|4251.64|4251.24|704
1651241520000|2022-04-29 14:12:00|4253.39|4252.99|4254.89|4254.49|4254.89|4254.49|4252.39|4251.99|546
1651241530000|2022-04-29 14:12:10|4255.89|4255.49|4254.64|4254.24|4256.89|4256.49|4253.89|4253.49|1278
1651241540000|2022-04-29 14:12:20|4254.89|4254.49|4253.26|4252.86|4255.39|4254.99|4252.64|4252.24|471
1651241550000|2022-04-29 14:12:30|4253.39|4252.99|4252.39|4251.99|4254.14|4253.74|4252.26|4251.86|338
1651241560000|2022-04-29 14:12:40|4252.14|4251.74|4252.64|4252.24|4252.89|4252.49|4251.89|4251.49|580
1651241570000|2022-04-29 14:12:50|4252.76|4252.36|4253.64|4253.24|4253.64|4253.24|4252.39|4251.99|357
1651241580000|2022-04-29 14:13:00|4254.14|4253.74|4254.89|4254.49|4256.39|4255.99|4254.14|4253.74|1001
1651241590000|2022-04-29 14:13:10|4254.64|4254.24|4256.14|4255.74|4256.89|4256.49|4254.64|4254.24|512
1651241600000|2022-04-29 14:13:20|4256.39|4255.99|4256.64|4256.24|4257.39|4256.99|4255.89|4255.49|656
1651241610000|2022-04-29 14:13:30|4256.89|4256.49|4256.39|4255.99|4257.64|4257.24|4256.14|4255.74|336
1651241620000|2022-04-29 14:13:40|4256.14|4255.74|4254.51|4254.11|4256.89|4256.49|4253.89|4253.49|536
1651241630000|2022-04-29 14:13:50|4254.39|4253.99|4254.14|4253.74|4254.89|4254.49|4253.26|4252.86|489
1651241640000|2022-04-29 14:14:00|4254.64|4254.24|4254.14|4253.74|4255.64|4255.24|4254.14|4253.74|593
1651241650000|2022-04-29 14:14:10|4254.51|4254.11|4255.64|4255.24|4256.14|4255.74|4254.39|4253.99|392
1651241660000|2022-04-29 14:14:20|4255.76|4255.36|4253.39|4252.99|4256.01|4255.61|4253.39|4252.99|267
1651241670000|2022-04-29 14:14:30|4252.89|4252.49|4253.89|4253.49|4254.01|4253.61|4252.39|4251.99|515
1651241680000|2022-04-29 14:14:40|4254.01|4253.61|4255.26|4254.86|4255.39|4254.99|4253.64|4253.24|358
1651241690000|2022-04-29 14:14:50|4255.14|4254.74|4254.64|4254.24|4255.64|4255.24|4253.89|4253.49|425
1651241700000|2022-04-29 14:15:00|4254.14|4253.74|4255.89|4255.49|4256.39|4255.99|4254.14|4253.74|575
1651241710000|2022-04-29 14:15:10|4255.51|4255.11|4256.89|4256.49|4257.14|4256.74|4255.14|4254.74|754
1651241720000|2022-04-29 14:15:20|4257.14|4256.74|4261.14|4260.74|4261.26|4260.86|4256.89|4256.49|1161
1651241730000|2022-04-29 14:15:30|4261.26|4260.86|4258.76|4258.36|4261.39|4260.99|4258.76|4258.36|915
1651241740000|2022-04-29 14:15:40|4258.89|4258.49|4256.01|4255.61|4258.89|4258.49|4255.89|4255.49|741
1651241750000|2022-04-29 14:15:50|4255.89|4255.49|4252.14|4251.74|4256.14|4255.74|4251.89|4251.49|897
1651241760000|2022-04-29 14:16:00|4251.89|4251.49|4250.39|4249.99|4251.89|4251.49|4249.64|4249.24|2404
1651241770000|2022-04-29 14:16:10|4251.14|4250.74|4248.89|4248.49|4251.14|4250.74|4248.39|4247.99|1139
1651241780000|2022-04-29 14:16:20|4249.14|4248.74|4243.64|4243.24|4249.14|4248.74|4243.64|4243.24|1736
1651241790000|2022-04-29 14:16:30|4243.89|4243.49|4245.39|4244.99|4245.39|4244.99|4243.39|4242.99|1525
1651241800000|2022-04-29 14:16:40|4245.14|4244.74|4245.39|4244.99|4245.64|4245.24|4244.14|4243.74|709
1651241810000|2022-04-29 14:16:50|4245.26|4244.86|4243.39|4242.99|4245.26|4244.86|4243.39|4242.99|622
1651241820000|2022-04-29 14:17:00|4243.14|4242.74|4243.64|4243.24|4244.39|4243.99|4242.14|4241.74|1095
1651241830000|2022-04-29 14:17:10|4243.89|4243.49|4241.89|4241.49|4244.39|4243.99|4241.64|4241.24|709
1651241840000|2022-04-29 14:17:20|4241.64|4241.24|4243.64|4243.24|4243.64|4243.24|4241.39|4240.99|737
1651241850000|2022-04-29 14:17:30|4244.01|4243.61|4242.14|4241.74|4244.01|4243.61|4241.64|4241.24|726
1651241860000|2022-04-29 14:17:40|4241.89|4241.49|4239.89|4239.49|4241.89|4241.49|4239.14|4238.74|1177
1651241870000|2022-04-29 14:17:50|4240.14|4239.74|4239.76|4239.36|4240.39|4239.99|4238.39|4237.99|906
1651241880000|2022-04-29 14:18:00|4239.39|4238.99|4241.14|4240.74|4241.64|4241.24|4238.89|4238.49|797
1651241890000|2022-04-29 14:18:10|4241.39|4240.99|4240.64|4240.24|4241.64|4241.24|4240.39|4239.99|562
1651241900000|2022-04-29 14:18:20|4240.89|4240.49|4241.14|4240.74|4241.64|4241.24|4240.39|4239.99|643
1651241910000|2022-04-29 14:18:30|4241.01|4240.61|4238.89|4238.49|4241.01|4240.61|4238.89|4238.49|659
1651241920000|2022-04-29 14:18:40|4239.39|4238.99|4238.39|4237.99|4239.39|4238.99|4237.64|4237.24|1046
1651241930000|2022-04-29 14:18:50|4238.64|4238.24|4237.64|4237.24|4239.14|4238.74|4237.14|4236.74|461
1651241940000|2022-04-29 14:19:00|4238.14|4237.74|4234.89|4234.49|4238.14|4237.74|4234.39|4233.99|2900
1651241950000|2022-04-29 14:19:10|4235.39|4234.99|4233.64|4233.24|4235.39|4234.99|4233.64|4233.24|1616
1651241960000|2022-04-29 14:19:20|4233.39|4232.99|4234.89|4234.49|4235.39|4234.99|4233.39|4232.99|928
1651241970000|2022-04-29 14:19:30|4235.14|4234.74|4234.39|4233.99|4235.89|4235.49|4234.14|4233.74|915
1651241980000|2022-04-29 14:19:40|4234.14|4233.74|4234.39|4233.99|4235.14|4234.74|4233.89|4233.49|628
1651241990000|2022-04-29 14:19:50|4234.64|4234.24|4235.39|4234.99|4235.89|4235.49|4233.14|4232.74|1029
1651242000000|2022-04-29 14:20:00|4235.14|4234.74|4234.64|4234.24|4235.39|4234.99|4234.14|4233.74|1725
1651242010000|2022-04-29 14:20:10|4234.89|4234.49|4234.39|4233.99|4235.01|4234.61|4233.89|4233.49|577
1651242020000|2022-04-29 14:20:20|4234.64|4234.24|4235.14|4234.74|4235.14|4234.74|4234.14|4233.74|829
1651242030000|2022-04-29 14:20:30|4234.89|4234.49|4234.39|4233.99|4236.26|4235.86|4234.39|4233.99|643
1651242040000|2022-04-29 14:20:40|4234.51|4234.11|4235.14|4234.74|4235.26|4234.86|4233.89|4233.49|750
1651242050000|2022-04-29 14:20:50|4235.64|4235.24|4233.89|4233.49|4235.64|4235.24|4233.89|4233.49|549
1651242060000|2022-04-29 14:21:00|4233.64|4233.24|4232.89|4232.49|4234.14|4233.74|4232.64|4232.24|1281
1651242070000|2022-04-29 14:21:10|4233.14|4232.74|4233.14|4232.74|4234.14|4233.74|4232.39|4231.99|707
1651242080000|2022-04-29 14:21:20|4233.26|4232.86|4234.39|4233.99|4235.14|4234.74|4232.89|4232.49|776
1651242090000|2022-04-29 14:21:30|4234.14|4233.74|4234.39|4233.99|4234.64|4234.24|4232.89|4232.49|851
1651242100000|2022-04-29 14:21:40|4234.14|4233.74|4233.64|4233.24|4234.39|4233.99|4233.39|4232.99|393
1651242110000|2022-04-29 14:21:50|4233.39|4232.99|4234.64|4234.24|4235.14|4234.74|4233.39|4232.99|640
1651242120000|2022-04-29 14:22:00|4234.39|4233.99|4236.14|4235.74|4236.39|4235.99|4234.39|4233.99|1536
1651242130000|2022-04-29 14:22:10|4236.39|4235.99|4235.14|4234.74|4237.89|4237.49|4235.14|4234.74|1364
1651242140000|2022-04-29 14:22:20|4234.89|4234.49|4234.14|4233.74|4234.89|4234.49|4233.89|4233.49|756
1651242150000|2022-04-29 14:22:30|4233.89|4233.49|4234.01|4233.61|4234.76|4234.36|4233.39|4232.99|656
1651242160000|2022-04-29 14:22:40|4233.89|4233.49|4233.89|4233.49|4234.89|4234.49|4233.64|4233.24|353
1651242170000|2022-04-29 14:22:50|4234.14|4233.74|4233.89|4233.49|4234.64|4234.24|4232.89|4232.49|675
1651242180000|2022-04-29 14:23:00|4233.64|4233.24|4233.89|4233.49|4234.39|4233.99|4233.39|4232.99|398
1651242190000|2022-04-29 14:23:10|4233.64|4233.24|4232.64|4232.24|4234.14|4233.74|4232.39|4231.99|594
1651242200000|2022-04-29 14:23:20|4232.39|4231.99|4233.39|4232.99|4233.39|4232.99|4232.39|4231.99|507
1651242210000|2022-04-29 14:23:30|4233.01|4232.61|4232.14|4231.74|4233.14|4232.74|4231.89|4231.49|692
1651242220000|2022-04-29 14:23:40|4231.64|4231.24|4230.89|4230.49|4232.26|4231.86|4230.89|4230.49|1194
1651242230000|2022-04-29 14:23:50|4231.14|4230.74|4230.39|4229.99|4231.39|4230.99|4230.14|4229.74|3022
1651242240000|2022-04-29 14:24:00|4230.14|4229.74|4230.39|4229.99|4230.64|4230.24|4229.14|4228.74|1858
1651242250000|2022-04-29 14:24:10|4230.14|4229.74|4230.89|4230.49|4231.14|4230.74|4229.89|4229.49|693
1651242260000|2022-04-29 14:24:20|4231.14|4230.74|4229.76|4229.36|4231.14|4230.74|4228.64|4228.24|942
1651242270000|2022-04-29 14:24:30|4229.89|4229.49|4230.64|4230.24|4230.64|4230.24|4229.39|4228.99|633
1651242280000|2022-04-29 14:24:40|4231.14|4230.74|4232.39|4231.99|4233.14|4232.74|4231.14|4230.74|1089
1651242290000|2022-04-29 14:24:50|4232.14|4231.74|4231.14|4230.74|4233.14|4232.74|4231.14|4230.74|472
1651242300000|2022-04-29 14:25:00|4231.39|4230.99|4231.89|4231.49|4231.89|4231.49|4230.89|4230.49|683
1651242310000|2022-04-29 14:25:10|4232.14|4231.74|4232.39|4231.99|4233.64|4233.24|4231.89|4231.49|672
1651242320000|2022-04-29 14:25:20|4232.14|4231.74|4231.14|4230.74|4232.89|4232.49|4230.39|4229.99|1022
1651242330000|2022-04-29 14:25:30|4230.89|4230.49|4229.14|4228.74|4230.89|4230.49|4229.14|4228.74|594
1651242340000|2022-04-29 14:25:40|4229.39|4228.99|4230.14|4229.74|4230.14|4229.74|4229.14|4228.74|426
1651242350000|2022-04-29 14:25:50|4230.64|4230.24|4231.14|4230.74|4231.14|4230.74|4228.89|4228.49|634
1651242360000|2022-04-29 14:26:00|4231.39|4230.99|4229.89|4229.49|4231.39|4230.99|4229.64|4229.24|660
1651242370000|2022-04-29 14:26:10|4230.14|4229.74|4229.64|4229.24|4230.64|4230.24|4229.64|4229.24|515
1651242380000|2022-04-29 14:26:20|4229.89|4229.49|4230.51|4230.11|4230.64|4230.24|4229.89|4229.49|482
1651242390000|2022-04-29 14:26:30|4230.64|4230.24|4229.89|4229.49|4231.64|4231.24|4229.89|4229.49|503
1651242400000|2022-04-29 14:26:40|4230.01|4229.61|4229.89|4229.49|4230.89|4230.49|4229.64|4229.24|282
1651242410000|2022-04-29 14:26:50|4230.01|4229.61|4228.39|4227.99|4230.01|4229.61|4228.39|4227.99|476
1651242420000|2022-04-29 14:27:00|4227.89|4227.49|4227.39|4226.99|4228.39|4227.99|4227.14|4226.74|1553
1651242430000|2022-04-29 14:27:10|4228.14|4227.74|4227.64|4227.24|4228.14|4227.74|4227.26|4226.86|684
1651242440000|2022-04-29 14:27:20|4227.39|4226.99|4227.64|4227.24|4227.64|4227.24|4226.14|4225.74|1323
1651242450000|2022-04-29 14:27:30|4227.39|4226.99|4226.64|4226.24|4227.64|4227.24|4226.39|4225.99|618
1651242460000|2022-04-29 14:27:40|4226.89|4226.49|4226.64|4226.24|4227.26|4226.86|4226.14|4225.74|569
1651242470000|2022-04-29 14:27:50|4226.39|4225.99|4225.64|4225.24|4227.39|4226.99|4225.64|4225.24|617
1651242480000|2022-04-29 14:28:00|4225.39|4224.99|4225.64|4225.24|4226.64|4226.24|4225.14|4224.74|982
1651242490000|2022-04-29 14:28:10|4225.39|4224.99|4225.39|4224.99|4226.01|4225.61|4225.14|4224.74|785
1651242500000|2022-04-29 14:28:20|4225.64|4225.24|4223.89|4223.49|4225.89|4225.49|4223.39|4222.99|1762
1651242510000|2022-04-29 14:28:30|4224.14|4223.74|4223.39|4222.99|4224.14|4223.74|4223.14|4222.74|794
1651242520000|2022-04-29 14:28:40|4223.26|4222.86|4223.14|4222.74|4223.64|4223.24|4223.14|4222.74|557
1651242530000|2022-04-29 14:28:50|4222.89|4222.49|4221.89|4221.49|4223.51|4223.11|4221.89|4221.49|2276
1651242540000|2022-04-29 14:29:00|4221.64|4221.24|4223.39|4222.99|4223.39|4222.99|4221.51|4221.11|873
1651242550000|2022-04-29 14:29:10|4223.64|4223.24|4223.14|4222.74|4223.64|4223.24|4222.14|4221.74|656
1651242560000|2022-04-29 14:29:20|4222.89|4222.49|4222.64|4222.24|4223.39|4222.99|4222.39|4221.99|578
1651242570000|2022-04-29 14:29:30|4222.89|4222.49|4223.89|4223.49|4224.14|4223.74|4222.89|4222.49|718
1651242580000|2022-04-29 14:29:40|4223.64|4223.24|4223.89|4223.49|4224.39|4223.99|4223.64|4223.24|621
1651242590000|2022-04-29 14:29:50|4223.64|4223.24|4223.14|4222.74|4224.14|4223.74|4222.89|4222.49|477
1651242600000|2022-04-29 14:30:00|4223.51|4223.11|4223.89|4223.49|4223.89|4223.49|4221.39|4220.99|1595
1651242610000|2022-04-29 14:30:10|4223.64|4223.24|4222.39|4221.99|4223.89|4223.49|4222.14|4221.74|660
1651242620000|2022-04-29 14:30:20|4222.51|4222.11|4222.89|4222.49|4223.14|4222.74|4222.14|4221.74|552
1651242630000|2022-04-29 14:30:30|4222.64|4222.24|4224.14|4223.74|4224.14|4223.74|4221.89|4221.49|587
1651242640000|2022-04-29 14:30:40|4223.89|4223.49|4222.39|4221.99|4223.89|4223.49|4221.89|4221.49|560
1651242650000|2022-04-29 14:30:50|4222.14|4221.74|4222.64|4222.24|4222.64|4222.24|4221.89|4221.49|335
1651242660000|2022-04-29 14:31:00|4223.01|4222.61|4221.64|4221.24|4223.14|4222.74|4221.39|4220.99|776
1651242670000|2022-04-29 14:31:10|4221.89|4221.49|4223.64|4223.24|4223.64|4223.24|4221.64|4221.24|504
1651242680000|2022-04-29 14:31:20|4223.39|4222.99|4223.39|4222.99|4223.64|4223.24|4222.64|4222.24|534
1651242690000|2022-04-29 14:31:30|4223.14|4222.74|4223.39|4222.99|4224.39|4223.99|4223.14|4222.74|605
1651242700000|2022-04-29 14:31:40|4223.64|4223.24|4224.39|4223.99|4224.39|4223.99|4223.64|4223.24|1265
1651242710000|2022-04-29 14:31:50|4224.14|4223.74|4223.64|4223.24|4224.39|4223.99|4223.64|4223.24|1227
1651242720000|2022-04-29 14:32:00|4222.89|4222.49|4224.89|4224.49|4225.64|4225.24|4222.89|4222.49|2648
1651242730000|2022-04-29 14:32:10|4225.39|4224.99|4225.01|4224.61|4225.64|4225.24|4224.64|4224.24|1258
1651242740000|2022-04-29 14:32:20|4225.14|4224.74|4224.64|4224.24|4225.39|4224.99|4223.64|4223.24|929
1651242750000|2022-04-29 14:32:30|4224.89|4224.49|4223.64|4223.24|4224.89|4224.49|4223.64|4223.24|654
1651242760000|2022-04-29 14:32:40|4223.89|4223.49|4224.14|4223.74|4224.26|4223.86|4223.14|4222.74|792
1651242770000|2022-04-29 14:32:50|4223.89|4223.49|4223.14|4222.74|4223.89|4223.49|4223.14|4222.74|442
1651242780000|2022-04-29 14:33:00|4223.39|4222.99|4223.14|4222.74|4223.89|4223.49|4223.14|4222.74|888
1651242790000|2022-04-29 14:33:10|4222.89|4222.49|4221.39|4220.99|4222.89|4222.49|4221.14|4220.74|752
1651242800000|2022-04-29 14:33:20|4221.14|4220.74|4223.01|4222.61|4223.14|4222.74|4221.14|4220.74|666
1651242810000|2022-04-29 14:33:30|4222.89|4222.49|4223.14|4222.74|4223.14|4222.74|4222.39|4221.99|396
1651242820000|2022-04-29 14:33:40|4222.89|4222.49|4223.89|4223.49|4223.89|4223.49|4222.64|4222.24|379
1651242830000|2022-04-29 14:33:50|4224.14|4223.74|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|354
1651242840000|2022-04-29 14:34:00|4224.64|4224.24|4225.14|4224.74|4225.51|4225.11|4224.14|4223.74|850
1651242850000|2022-04-29 14:34:10|4224.89|4224.49|4224.89|4224.49|4224.89|4224.49|4223.89|4223.49|511
1651242860000|2022-04-29 14:34:20|4224.76|4224.36|4224.14|4223.74|4225.39|4224.99|4224.14|4223.74|470
1651242870000|2022-04-29 14:34:30|4224.39|4223.99|4221.89|4221.49|4224.39|4223.99|4221.64|4221.24|879
1651242880000|2022-04-29 14:34:40|4222.14|4221.74|4221.64|4221.24|4222.39|4221.99|4221.64|4221.24|701
1651242890000|2022-04-29 14:34:50|4221.89|4221.49|4221.64|4221.24|4221.89|4221.49|4221.14|4220.74|593
1651242900000|2022-04-29 14:35:00|4221.89|4221.49|4222.89|4222.49|4222.89|4222.49|4221.14|4220.74|728
1651242910000|2022-04-29 14:35:10|4222.39|4221.99|4222.14|4221.74|4222.39|4221.99|4221.51|4221.11|502
1651242920000|2022-04-29 14:35:20|4221.89|4221.49|4221.64|4221.24|4222.14|4221.74|4221.64|4221.24|343
1651242930000|2022-04-29 14:35:30|4221.39|4220.99|4219.39|4218.99|4221.64|4221.24|4219.14|4218.74|2080
1651242940000|2022-04-29 14:35:40|4219.14|4218.74|4219.14|4218.74|4219.39|4218.99|4218.64|4218.24|1078
1651242950000|2022-04-29 14:35:50|4218.89|4218.49|4217.14|4216.74|4218.89|4218.49|4217.14|4216.74|962
1651242960000|2022-04-29 14:36:00|4217.64|4217.24|4217.39|4216.99|4218.14|4217.74|4217.39|4216.99|821
1651242970000|2022-04-29 14:36:10|4217.64|4217.24|4217.39|4216.99|4217.89|4217.49|4217.14|4216.74|698
1651242980000|2022-04-29 14:36:20|4217.26|4216.86|4217.14|4216.74|4217.64|4217.24|4217.14|4216.74|445
1651242990000|2022-04-29 14:36:30|4217.39|4216.99|4218.01|4217.61|4218.01|4217.61|4216.14|4215.74|1345
1651243000000|2022-04-29 14:36:40|4218.14|4217.74|4217.14|4216.74|4218.39|4217.99|4217.14|4216.74|528
1651243010000|2022-04-29 14:36:50|4216.89|4216.49|4216.89|4216.49|4217.39|4216.99|4216.89|4216.49|456
1651243020000|2022-04-29 14:37:00|4216.76|4216.36|4216.39|4215.99|4217.14|4216.74|4216.39|4215.99|515
1651243030000|2022-04-29 14:37:10|4216.64|4216.24|4216.14|4215.74|4216.64|4216.24|4216.14|4215.74|340
1651243040000|2022-04-29 14:37:20|4215.89|4215.49|4216.14|4215.74|4216.39|4215.99|4215.39|4214.99|554
1651243050000|2022-04-29 14:37:30|4216.39|4215.99|4216.14|4215.74|4217.39|4216.99|4216.14|4215.74|705
1651243060000|2022-04-29 14:37:40|4216.39|4215.99|4216.14|4215.74|4216.64|4216.24|4215.64|4215.24|680
1651243070000|2022-04-29 14:37:50|4216.01|4215.61|4215.89|4215.49|4216.26|4215.86|4215.89|4215.49|293
1651243080000|2022-04-29 14:38:00|4215.64|4215.24|4216.39|4215.99|4216.39|4215.99|4215.64|4215.24|495
1651243090000|2022-04-29 14:38:10|4216.64|4216.24|4219.39|4218.99|4219.39|4218.99|4216.64|4216.24|1081
1651243100000|2022-04-29 14:38:20|4219.64|4219.24|4218.64|4218.24|4220.39|4219.99|4218.64|4218.24|640
1651243110000|2022-04-29 14:38:30|4218.89|4218.49|4220.01|4219.61|4220.01|4219.61|4218.64|4218.24|577
1651243120000|2022-04-29 14:38:40|4219.64|4219.24|4221.39|4220.99|4221.39|4220.99|4219.64|4219.24|948
1651243130000|2022-04-29 14:38:50|4221.64|4221.24|4222.39|4221.99|4223.14|4222.74|4221.64|4221.24|1386
1651243140000|2022-04-29 14:39:00|4222.64|4222.24|4221.89|4221.49|4223.39|4222.99|4221.64|4221.24|1083
1651243150000|2022-04-29 14:39:10|4221.64|4221.24|4222.39|4221.99|4222.89|4222.49|4221.14|4220.74|708
1651243160000|2022-04-29 14:39:20|4222.26|4221.86|4222.64|4222.24|4223.14|4222.74|4222.14|4221.74|665
1651243170000|2022-04-29 14:39:30|4222.89|4222.49|4223.14|4222.74|4223.64|4223.24|4222.64|4222.24|451
1651243180000|2022-04-29 14:39:40|4223.26|4222.86|4222.64|4222.24|4224.14|4223.74|4222.64|4222.24|681
1651243190000|2022-04-29 14:39:50|4222.76|4222.36|4222.14|4221.74|4222.89|4222.49|4221.64|4221.24|560
1651243200000|2022-04-29 14:40:00|4221.64|4221.24|4221.14|4220.74|4221.64|4221.24|4220.64|4220.24|756
1651243210000|2022-04-29 14:40:10|4220.89|4220.49|4222.39|4221.99|4222.51|4222.11|4220.89|4220.49|484
1651243220000|2022-04-29 14:40:20|4222.64|4222.24|4221.51|4221.11|4222.64|4222.24|4221.39|4220.99|456
1651243230000|2022-04-29 14:40:30|4221.39|4220.99|4221.14|4220.74|4221.39|4220.99|4220.64|4220.24|492
1651243240000|2022-04-29 14:40:40|4220.89|4220.49|4221.39|4220.99|4221.64|4221.24|4220.64|4220.24|446
1651243250000|2022-04-29 14:40:50|4221.64|4221.24|4221.14|4220.74|4222.64|4222.24|4221.14|4220.74|406
1651243260000|2022-04-29 14:41:00|4220.89|4220.49|4219.64|4219.24|4221.14|4220.74|4219.64|4219.24|687
1651243270000|2022-04-29 14:41:10|4219.89|4219.49|4219.39|4218.99|4220.64|4220.24|4219.39|4218.99|379
1651243280000|2022-04-29 14:41:20|4219.51|4219.11|4218.64|4218.24|4219.64|4219.24|4218.39|4217.99|497
1651243290000|2022-04-29 14:41:30|4218.39|4217.99|4217.89|4217.49|4218.89|4218.49|4217.89|4217.49|493
1651243300000|2022-04-29 14:41:40|4218.14|4217.74|4217.51|4217.11|4218.14|4217.74|4217.39|4216.99|330
1651243310000|2022-04-29 14:41:50|4217.39|4216.99|4216.89|4216.49|4217.89|4217.49|4216.76|4216.36|630
1651243320000|2022-04-29 14:42:00|4216.39|4215.99|4216.89|4216.49|4216.89|4216.49|4215.89|4215.49|763
1651243330000|2022-04-29 14:42:10|4216.64|4216.24|4216.51|4216.11|4217.01|4216.61|4216.14|4215.74|343
1651243340000|2022-04-29 14:42:20|4216.89|4216.49|4216.01|4215.61|4217.14|4216.74|4215.89|4215.49|374
1651243350000|2022-04-29 14:42:30|4215.89|4215.49|4216.01|4215.61|4216.14|4215.74|4215.14|4214.74|783
1651243360000|2022-04-29 14:42:40|4215.89|4215.49|4216.01|4215.61|4216.89|4216.49|4215.89|4215.49|352
1651243370000|2022-04-29 14:42:50|4215.89|4215.49|4216.39|4215.99|4216.89|4216.49|4215.89|4215.49|696
1651243380000|2022-04-29 14:43:00|4216.14|4215.74|4216.14|4215.74|4216.89|4216.49|4216.14|4215.74|398
1651243390000|2022-04-29 14:43:10|4216.26|4215.86|4217.14|4216.74|4217.39|4216.99|4216.14|4215.74|372
1651243400000|2022-04-29 14:43:20|4216.89|4216.49|4217.89|4217.49|4218.14|4217.74|4216.89|4216.49|404
1651243410000|2022-04-29 14:43:30|4217.64|4217.24|4217.89|4217.49|4218.39|4217.99|4217.64|4217.24|377
1651243420000|2022-04-29 14:43:40|4217.64|4217.24|4216.64|4216.24|4217.64|4217.24|4216.64|4216.24|511
1651243430000|2022-04-29 14:43:50|4216.89|4216.49|4217.64|4217.24|4218.39|4217.99|4216.89|4216.49|448
1651243440000|2022-04-29 14:44:00|4217.39|4216.99|4218.14|4217.74|4218.64|4218.24|4217.39|4216.99|517
1651243450000|2022-04-29 14:44:10|4218.39|4217.99|4218.39|4217.99|4219.14|4218.74|4218.14|4217.74|567
1651243460000|2022-04-29 14:44:20|4218.51|4218.11|4218.39|4217.99|4218.64|4218.24|4217.89|4217.49|425
1651243470000|2022-04-29 14:44:30|4218.64|4218.24|4220.39|4219.99|4220.39|4219.99|4218.39|4217.99|433
1651243480000|2022-04-29 14:44:40|4220.64|4220.24|4221.39|4220.99|4221.89|4221.49|4220.64|4220.24|769
1651243490000|2022-04-29 14:44:50|4221.14|4220.74|4219.64|4219.24|4221.14|4220.74|4219.14|4218.74|588
1651243500000|2022-04-29 14:45:00|4219.39|4218.99|4218.89|4218.49|4219.89|4219.49|4218.01|4217.61|980
1651243510000|2022-04-29 14:45:10|4218.76|4218.36|4218.39|4217.99|4219.89|4219.49|4218.14|4217.74|473
1651243520000|2022-04-29 14:45:20|4217.39|4216.99|4217.14|4216.74|4218.14|4217.74|4217.14|4216.74|605
1651243530000|2022-04-29 14:45:30|4217.39|4216.99|4217.14|4216.74|4217.64|4217.24|4216.39|4215.99|442
1651243540000|2022-04-29 14:45:40|4216.89|4216.49|4216.51|4216.11|4217.14|4216.74|4216.14|4215.74|537
1651243550000|2022-04-29 14:45:50|4216.64|4216.24|4216.89|4216.49|4217.14|4216.74|4216.39|4215.99|405
1651243560000|2022-04-29 14:46:00|4216.64|4216.24|4215.14|4214.74|4216.64|4216.24|4215.14|4214.74|988
1651243570000|2022-04-29 14:46:10|4215.39|4214.99|4215.39|4214.99|4215.64|4215.24|4214.39|4213.99|2918
1651243580000|2022-04-29 14:46:20|4215.64|4215.24|4215.64|4215.24|4216.14|4215.74|4215.14|4214.74|764
1651243590000|2022-04-29 14:46:30|4215.39|4214.99|4215.51|4215.11|4216.39|4215.99|4215.39|4214.99|406
1651243600000|2022-04-29 14:46:40|4215.39|4214.99|4214.89|4214.49|4215.39|4214.99|4214.51|4214.11|1285
1651243610000|2022-04-29 14:46:50|4215.39|4214.99|4215.76|4215.36|4215.89|4215.49|4214.89|4214.49|715
1651243620000|2022-04-29 14:47:00|4215.39|4214.99|4214.89|4214.49|4215.39|4214.99|4214.64|4214.24|1022
1651243630000|2022-04-29 14:47:10|4214.64|4214.24|4215.39|4214.99|4215.89|4215.49|4214.14|4213.74|886
1651243640000|2022-04-29 14:47:20|4215.64|4215.24|4215.64|4215.24|4215.76|4215.36|4214.64|4214.24|747
1651243650000|2022-04-29 14:47:30|4215.39|4214.99|4215.14|4214.74|4216.39|4215.99|4215.14|4214.74|711
1651243660000|2022-04-29 14:47:40|4214.89|4214.49|4213.64|4213.24|4214.89|4214.49|4213.64|4213.24|1191
1651243670000|2022-04-29 14:47:50|4213.89|4213.49|4214.39|4213.99|4214.64|4214.24|4213.64|4213.24|623
1651243680000|2022-04-29 14:48:00|4214.64|4214.24|4214.26|4213.86|4215.14|4214.74|4213.89|4213.49|903
1651243690000|2022-04-29 14:48:10|4214.14|4213.74|4214.39|4213.99|4214.89|4214.49|4213.64|4213.24|545
1651243700000|2022-04-29 14:48:20|4214.26|4213.86|4213.89|4213.49|4214.39|4213.99|4213.89|4213.49|461
1651243710000|2022-04-29 14:48:30|4213.76|4213.36|4214.14|4213.74|4214.39|4213.99|4213.76|4213.36|300
1651243720000|2022-04-29 14:48:40|4213.89|4213.49|4214.89|4214.49|4214.89|4214.49|4213.89|4213.49|349
1651243730000|2022-04-29 14:48:50|4215.39|4214.99|4213.64|4213.24|4215.64|4215.24|4213.64|4213.24|1029
1651243740000|2022-04-29 14:49:00|4213.39|4212.99|4214.14|4213.74|4214.39|4213.99|4213.39|4212.99|1161
1651243750000|2022-04-29 14:49:10|4214.64|4214.24|4213.89|4213.49|4214.89|4214.49|4213.51|4213.11|436
1651243760000|2022-04-29 14:49:20|4213.64|4213.24|4213.64|4213.24|4213.89|4213.49|4213.39|4212.99|290
1651243770000|2022-04-29 14:49:30|4213.89|4213.49|4213.89|4213.49|4214.14|4213.74|4213.39|4212.99|436
1651243780000|2022-04-29 14:49:40|4214.14|4213.74|4214.14|4213.74|4214.64|4214.24|4213.64|4213.24|500
1651243790000|2022-04-29 14:49:50|4213.89|4213.49|4214.14|4213.74|4214.14|4213.74|4213.76|4213.36|359
1651243800000|2022-04-29 14:50:00|4213.89|4213.49|4214.64|4214.24|4214.64|4214.24|4213.64|4213.24|559
1651243810000|2022-04-29 14:50:10|4214.39|4213.99|4214.39|4213.99|4215.14|4214.74|4214.39|4213.99|919
1651243820000|2022-04-29 14:50:20|4214.64|4214.24|4214.64|4214.24|4215.14|4214.74|4214.64|4214.24|553
1651243830000|2022-04-29 14:50:30|4214.89|4214.49|4217.14|4216.74|4217.26|4216.86|4214.89|4214.49|1018
1651243840000|2022-04-29 14:50:40|4217.39|4216.99|4216.64|4216.24|4217.64|4217.24|4216.39|4215.99|818
1651243850000|2022-04-29 14:50:50|4216.89|4216.49|4216.14|4215.74|4216.89|4216.49|4215.64|4215.24|581
1651243860000|2022-04-29 14:51:00|4216.39|4215.99|4215.14|4214.74|4216.64|4216.24|4214.39|4213.99|742
1651243870000|2022-04-29 14:51:10|4215.39|4214.99|4213.64|4213.24|4215.39|4214.99|4213.39|4212.99|609
1651243880000|2022-04-29 14:51:20|4213.39|4212.99|4212.39|4211.99|4213.51|4213.11|4212.39|4211.99|1100
1651243890000|2022-04-29 14:51:30|4212.14|4211.74|4212.39|4211.99|4212.64|4212.24|4211.89|4211.49|901
1651243900000|2022-04-29 14:51:40|4212.51|4212.11|4212.26|4211.86|4212.64|4212.24|4212.14|4211.74|483
1651243910000|2022-04-29 14:51:50|4212.14|4211.74|4212.26|4211.86|4212.89|4212.49|4212.14|4211.74|534
1651243920000|2022-04-29 14:52:00|4212.39|4211.99|4211.64|4211.24|4212.64|4212.24|4211.64|4211.24|881
1651243930000|2022-04-29 14:52:10|4211.39|4210.99|4211.89|4211.49|4211.89|4211.49|4211.14|4210.74|1285
1651243940000|2022-04-29 14:52:20|4212.39|4211.99|4212.64|4212.24|4212.64|4212.24|4211.64|4211.24|708
1651243950000|2022-04-29 14:52:30|4212.89|4212.49|4212.14|4211.74|4213.01|4212.61|4212.14|4211.74|880
1651243960000|2022-04-29 14:52:40|4211.89|4211.49|4212.01|4211.61|4212.14|4211.74|4211.64|4211.24|467
1651243970000|2022-04-29 14:52:50|4212.14|4211.74|4211.89|4211.49|4212.39|4211.99|4211.64|4211.24|601
1651243980000|2022-04-29 14:53:00|4211.64|4211.24|4212.14|4211.74|4212.89|4212.49|4211.64|4211.24|412
1651243990000|2022-04-29 14:53:10|4212.26|4211.86|4211.89|4211.49|4212.64|4212.24|4211.89|4211.49|318
1651244000000|2022-04-29 14:53:20|4212.14|4211.74|4211.89|4211.49|4212.39|4211.99|4211.64|4211.24|447
1651244010000|2022-04-29 14:53:30|4212.14|4211.74|4212.39|4211.99|4212.51|4212.11|4211.64|4211.24|293
1651244020000|2022-04-29 14:53:40|4212.76|4212.36|4212.39|4211.99|4213.14|4212.74|4212.14|4211.74|649
1651244030000|2022-04-29 14:53:50|4212.64|4212.24|4212.89|4212.49|4213.14|4212.74|4212.39|4211.99|502
1651244040000|2022-04-29 14:54:00|4212.64|4212.24|4213.14|4212.74|4213.14|4212.74|4212.39|4211.99|534
1651244050000|2022-04-29 14:54:10|4212.89|4212.49|4212.89|4212.49|4213.14|4212.74|4212.64|4212.24|754
1651244060000|2022-04-29 14:54:20|4212.64|4212.24|4214.14|4213.74|4214.14|4213.74|4212.64|4212.24|508
1651244070000|2022-04-29 14:54:30|4213.89|4213.49|4215.14|4214.74|4215.64|4215.24|4213.89|4213.49|753
1651244080000|2022-04-29 14:54:40|4215.39|4214.99|4216.14|4215.74|4216.14|4215.74|4215.39|4214.99|690
1651244090000|2022-04-29 14:54:50|4216.01|4215.61|4216.39|4215.99|4216.76|4216.36|4215.89|4215.49|560
1651244100000|2022-04-29 14:55:00|4216.64|4216.24|4216.51|4216.11|4216.89|4216.49|4215.64|4215.24|873
1651244110000|2022-04-29 14:55:10|4216.64|4216.24|4219.39|4218.99|4219.39|4218.99|4216.64|4216.24|1212
1651244120000|2022-04-29 14:55:20|4219.89|4219.49|4219.89|4219.49|4220.64|4220.24|4219.64|4219.24|1021
1651244130000|2022-04-29 14:55:30|4219.64|4219.24|4219.89|4219.49|4220.14|4219.74|4218.39|4217.99|821
1651244140000|2022-04-29 14:55:40|4219.64|4219.24|4215.51|4215.11|4219.64|4219.24|4215.39|4214.99|1109
1651244150000|2022-04-29 14:55:50|4215.39|4214.99|4215.89|4215.49|4215.89|4215.49|4215.14|4214.74|1171
1651244160000|2022-04-29 14:56:00|4215.39|4214.99|4215.14|4214.74|4215.39|4214.99|4214.64|4214.24|800
1651244170000|2022-04-29 14:56:10|4214.89|4214.49|4215.39|4214.99|4216.64|4216.24|4214.89|4214.49|529
1651244180000|2022-04-29 14:56:20|4215.26|4214.86|4215.89|4215.49|4216.14|4215.74|4214.89|4214.49|510
1651244190000|2022-04-29 14:56:30|4216.14|4215.74|4216.89|4216.49|4216.89|4216.49|4215.14|4214.74|389
1651244200000|2022-04-29 14:56:40|4217.39|4216.99|4216.39|4215.99|4217.39|4216.99|4215.64|4215.24|564
1651244210000|2022-04-29 14:56:50|4216.64|4216.24|4216.89|4216.49|4216.89|4216.49|4216.14|4215.74|352
1651244220000|2022-04-29 14:57:00|4216.64|4216.24|4215.89|4215.49|4217.14|4216.74|4215.64|4215.24|382
1651244230000|2022-04-29 14:57:10|4215.64|4215.24|4215.39|4214.99|4215.89|4215.49|4215.39|4214.99|640
1651244240000|2022-04-29 14:57:20|4215.64|4215.24|4215.64|4215.24|4215.89|4215.49|4215.14|4214.74|458
1651244250000|2022-04-29 14:57:30|4215.89|4215.49|4215.76|4215.36|4216.39|4215.99|4215.64|4215.24|323
1651244260000|2022-04-29 14:57:40|4215.64|4215.24|4216.64|4216.24|4216.64|4216.24|4215.64|4215.24|507
1651244270000|2022-04-29 14:57:50|4216.89|4216.49|4218.14|4217.74|4219.14|4218.74|4216.89|4216.49|742
1651244280000|2022-04-29 14:58:00|4217.89|4217.49|4218.39|4217.99|4219.14|4218.74|4217.64|4217.24|845
1651244290000|2022-04-29 14:58:10|4218.64|4218.24|4217.64|4217.24|4219.14|4218.74|4217.64|4217.24|416
1651244300000|2022-04-29 14:58:20|4217.51|4217.11|4216.64|4216.24|4217.64|4217.24|4216.64|4216.24|633
1651244310000|2022-04-29 14:58:30|4216.14|4215.74|4216.39|4215.99|4217.14|4216.74|4216.14|4215.74|500
1651244320000|2022-04-29 14:58:40|4216.51|4216.11|4216.89|4216.49|4217.14|4216.74|4216.39|4215.99|352
1651244330000|2022-04-29 14:58:50|4216.76|4216.36|4217.14|4216.74|4217.64|4217.24|4216.39|4215.99|293
1651244340000|2022-04-29 14:59:00|4216.89|4216.49|4217.64|4217.24|4217.89|4217.49|4216.76|4216.36|522
1651244350000|2022-04-29 14:59:10|4217.39|4216.99|4218.14|4217.74|4218.14|4217.74|4217.14|4216.74|385
1651244360000|2022-04-29 14:59:20|4218.39|4217.99|4218.01|4217.61|4218.89|4218.49|4217.64|4217.24|481
1651244370000|2022-04-29 14:59:30|4218.14|4217.74|4218.39|4217.99|4218.76|4218.36|4217.64|4217.24|390
1651244380000|2022-04-29 14:59:40|4218.51|4218.11|4218.76|4218.36|4219.01|4218.61|4218.14|4217.74|537
1651244390000|2022-04-29 14:59:50|4218.89|4218.49|4219.14|4218.74|4219.14|4218.74|4218.39|4217.99|575
1651244400000|2022-04-29 15:00:00|4218.39|4217.99|4217.39|4216.99|4218.39|4217.99|4217.39|4216.99|1099
1651244410000|2022-04-29 15:00:10|4217.64|4217.24|4217.14|4216.74|4217.89|4217.49|4217.14|4216.74|777
1651244420000|2022-04-29 15:00:20|4217.39|4216.99|4217.89|4217.49|4217.89|4217.49|4217.14|4216.74|494
1651244430000|2022-04-29 15:00:30|4217.76|4217.36|4217.14|4216.74|4217.76|4217.36|4216.89|4216.49|549
1651244440000|2022-04-29 15:00:40|4216.64|4216.24|4216.14|4215.74|4216.89|4216.49|4216.14|4215.74|1005
1651244450000|2022-04-29 15:00:50|4215.89|4215.49|4215.64|4215.24|4216.64|4216.24|4215.64|4215.24|764
1651244460000|2022-04-29 15:01:00|4215.39|4214.99|4215.14|4214.74|4215.39|4214.99|4214.89|4214.49|992
1651244470000|2022-04-29 15:01:10|4215.39|4214.99|4215.39|4214.99|4215.89|4215.49|4215.14|4214.74|424
1651244480000|2022-04-29 15:01:20|4215.51|4215.11|4214.89|4214.49|4215.51|4215.11|4214.89|4214.49|333
1651244490000|2022-04-29 15:01:30|4215.14|4214.74|4214.14|4213.74|4215.39|4214.99|4214.14|4213.74|916
1651244500000|2022-04-29 15:01:40|4214.39|4213.99|4213.89|4213.49|4214.39|4213.99|4213.64|4213.24|581
1651244510000|2022-04-29 15:01:50|4214.39|4213.99|4214.39|4213.99|4214.39|4213.99|4213.89|4213.49|380
1651244520000|2022-04-29 15:02:00|4214.64|4214.24|4216.14|4215.74|4216.14|4215.74|4214.39|4213.99|510
1651244530000|2022-04-29 15:02:10|4216.39|4215.99|4215.14|4214.74|4216.64|4216.24|4215.14|4214.74|500
1651244540000|2022-04-29 15:02:20|4214.89|4214.49|4214.14|4213.74|4214.89|4214.49|4213.89|4213.49|527
1651244550000|2022-04-29 15:02:30|4213.89|4213.49|4213.64|4213.24|4213.89|4213.49|4213.39|4212.99|485
1651244560000|2022-04-29 15:02:40|4213.89|4213.49|4212.39|4211.99|4213.89|4213.49|4212.39|4211.99|955
1651244570000|2022-04-29 15:02:50|4212.01|4211.61|4212.39|4211.99|4212.39|4211.99|4211.51|4211.11|782
1651244580000|2022-04-29 15:03:00|4212.14|4211.74|4211.39|4210.99|4212.14|4211.74|4211.14|4210.74|597
1651244590000|2022-04-29 15:03:10|4211.64|4211.24|4211.89|4211.49|4212.89|4212.49|4211.14|4210.74|946
1651244600000|2022-04-29 15:03:20|4212.14|4211.74|4211.64|4211.24|4212.39|4211.99|4211.64|4211.24|287
1651244610000|2022-04-29 15:03:30|4211.89|4211.49|4214.89|4214.49|4215.39|4214.99|4211.64|4211.24|780
1651244620000|2022-04-29 15:03:40|4214.64|4214.24|4215.14|4214.74|4215.14|4214.74|4214.39|4213.99|445
1651244630000|2022-04-29 15:03:50|4214.89|4214.49|4213.14|4212.74|4214.89|4214.49|4213.14|4212.74|496
1651244640000|2022-04-29 15:04:00|4212.89|4212.49|4212.89|4212.49|4213.14|4212.74|4211.64|4211.24|543
1651244650000|2022-04-29 15:04:10|4213.01|4212.61|4213.39|4212.99|4213.64|4213.24|4212.89|4212.49|349
1651244660000|2022-04-29 15:04:20|4213.14|4212.74|4214.64|4214.24|4214.89|4214.49|4212.64|4212.24|389
1651244670000|2022-04-29 15:04:30|4214.39|4213.99|4214.26|4213.86|4215.89|4215.49|4214.26|4213.86|479
1651244680000|2022-04-29 15:04:40|4214.14|4213.74|4215.14|4214.74|4215.89|4215.49|4214.14|4213.74|524
1651244690000|2022-04-29 15:04:50|4215.64|4215.24|4216.39|4215.99|4216.76|4216.36|4215.64|4215.24|668
1651244700000|2022-04-29 15:05:00|4215.89|4215.49|4216.89|4216.49|4217.14|4216.74|4215.64|4215.24|761
1651244710000|2022-04-29 15:05:10|4217.14|4216.74|4219.14|4218.74|4219.14|4218.74|4217.14|4216.74|857
1651244720000|2022-04-29 15:05:20|4218.89|4218.49|4221.39|4220.99|4221.39|4220.99|4218.89|4218.49|1161
1651244730000|2022-04-29 15:05:30|4221.14|4220.74|4222.39|4221.99|4222.89|4222.49|4221.14|4220.74|930
1651244740000|2022-04-29 15:05:40|4222.64|4222.24|4222.89|4222.49|4223.64|4223.24|4222.64|4222.24|927
1651244750000|2022-04-29 15:05:50|4222.64|4222.24|4222.39|4221.99|4222.89|4222.49|4221.89|4221.49|794
1651244760000|2022-04-29 15:06:00|4222.89|4222.49|4221.39|4220.99|4222.89|4222.49|4221.14|4220.74|783
1651244770000|2022-04-29 15:06:10|4221.14|4220.74|4218.89|4218.49|4221.14|4220.74|4218.39|4217.99|922
1651244780000|2022-04-29 15:06:20|4219.14|4218.74|4219.39|4218.99|4220.89|4220.49|4218.89|4218.49|607
1651244790000|2022-04-29 15:06:30|4219.14|4218.74|4219.14|4218.74|4219.51|4219.11|4218.64|4218.24|393
1651244800000|2022-04-29 15:06:40|4219.64|4219.24|4218.89|4218.49|4219.89|4219.49|4218.64|4218.24|369
1651244810000|2022-04-29 15:06:50|4219.14|4218.74|4219.14|4218.74|4219.89|4219.49|4218.89|4218.49|346
1651244820000|2022-04-29 15:07:00|4218.89|4218.49|4218.89|4218.49|4219.14|4218.74|4218.14|4217.74|551
1651244830000|2022-04-29 15:07:10|4218.64|4218.24|4218.64|4218.24|4219.64|4219.24|4218.64|4218.24|280
1651244840000|2022-04-29 15:07:20|4218.14|4217.74|4219.14|4218.74|4219.14|4218.74|4217.89|4217.49|386
1651244850000|2022-04-29 15:07:30|4219.26|4218.86|4218.89|4218.49|4219.89|4219.49|4218.64|4218.24|342
1651244860000|2022-04-29 15:07:40|4219.14|4218.74|4219.39|4218.99|4219.39|4218.99|4218.64|4218.24|351
1651244870000|2022-04-29 15:07:50|4219.14|4218.74|4219.89|4219.49|4220.01|4219.61|4218.89|4218.49|398
1651244880000|2022-04-29 15:08:00|4219.26|4218.86|4219.14|4218.74|4220.14|4219.74|4218.64|4218.24|686
1651244890000|2022-04-29 15:08:10|4218.64|4218.24|4218.39|4217.99|4218.89|4218.49|4217.89|4217.49|334
1651244900000|2022-04-29 15:08:20|4218.14|4217.74|4216.89|4216.49|4218.64|4218.24|4216.64|4216.24|476
1651244910000|2022-04-29 15:08:30|4216.64|4216.24|4215.39|4214.99|4216.64|4216.24|4214.89|4214.49|924
1651244920000|2022-04-29 15:08:40|4215.14|4214.74|4215.64|4215.24|4215.89|4215.49|4214.89|4214.49|463
1651244930000|2022-04-29 15:08:50|4215.39|4214.99|4214.14|4213.74|4215.39|4214.99|4213.76|4213.36|1287
1651244940000|2022-04-29 15:09:00|4213.89|4213.49|4214.89|4214.49|4215.39|4214.99|4213.89|4213.49|423
1651244950000|2022-04-29 15:09:10|4215.14|4214.74|4215.64|4215.24|4215.89|4215.49|4214.64|4214.24|379
1651244960000|2022-04-29 15:09:20|4215.89|4215.49|4215.89|4215.49|4216.64|4216.24|4215.64|4215.24|391
1651244970000|2022-04-29 15:09:30|4215.76|4215.36|4215.39|4214.99|4216.64|4216.24|4215.14|4214.74|514
1651244980000|2022-04-29 15:09:40|4215.14|4214.74|4214.89|4214.49|4215.76|4215.36|4214.89|4214.49|273
1651244990000|2022-04-29 15:09:50|4214.64|4214.24|4214.89|4214.49|4215.39|4214.99|4214.64|4214.24|351
1651245000000|2022-04-29 15:10:00|4215.39|4214.99|4215.39|4214.99|4216.14|4215.74|4214.64|4214.24|508
1651245010000|2022-04-29 15:10:10|4215.14|4214.74|4215.39|4214.99|4216.14|4215.74|4215.14|4214.74|393
1651245020000|2022-04-29 15:10:20|4215.14|4214.74|4215.39|4214.99|4215.39|4214.99|4214.14|4213.74|485
1651245030000|2022-04-29 15:10:30|4215.51|4215.11|4214.39|4213.99|4215.64|4215.24|4214.39|4213.99|241
1651245040000|2022-04-29 15:10:40|4214.14|4213.74|4213.89|4213.49|4214.14|4213.74|4213.39|4212.99|558
1651245050000|2022-04-29 15:10:50|4213.39|4212.99|4213.64|4213.24|4213.89|4213.49|4213.39|4212.99|501
1651245060000|2022-04-29 15:11:00|4212.89|4212.49|4213.14|4212.74|4213.14|4212.74|4212.39|4211.99|817
1651245070000|2022-04-29 15:11:10|4212.89|4212.49|4213.14|4212.74|4213.14|4212.74|4212.39|4211.99|405
1651245080000|2022-04-29 15:11:20|4213.26|4212.86|4214.26|4213.86|4214.64|4214.24|4212.89|4212.49|495
1651245090000|2022-04-29 15:11:30|4214.14|4213.74|4214.14|4213.74|4214.14|4213.74|4213.64|4213.24|249
1651245100000|2022-04-29 15:11:40|4214.01|4213.61|4214.14|4213.74|4214.39|4213.99|4213.14|4212.74|310
1651245110000|2022-04-29 15:11:50|4213.89|4213.49|4214.64|4214.24|4214.64|4214.24|4213.89|4213.49|271
1651245120000|2022-04-29 15:12:00|4214.39|4213.99|4213.64|4213.24|4214.39|4213.99|4213.39|4212.99|201
1651245130000|2022-04-29 15:12:10|4213.39|4212.99|4212.64|4212.24|4213.39|4212.99|4212.39|4211.99|354
1651245140000|2022-04-29 15:12:20|4212.39|4211.99|4212.01|4211.61|4212.39|4211.99|4211.64|4211.24|947
1651245150000|2022-04-29 15:12:30|4212.14|4211.74|4211.14|4210.74|4212.14|4211.74|4211.14|4210.74|514
1651245160000|2022-04-29 15:12:40|4211.39|4210.99|4209.89|4209.49|4211.39|4210.99|4209.39|4208.99|1716
1651245170000|2022-04-29 15:12:50|4209.64|4209.24|4208.14|4207.74|4209.64|4209.24|4208.14|4207.74|1212
1651245180000|2022-04-29 15:13:00|4207.89|4207.49|4208.64|4208.24|4208.64|4208.24|4207.89|4207.49|1123
1651245190000|2022-04-29 15:13:10|4208.89|4208.49|4209.39|4208.99|4209.89|4209.49|4208.89|4208.49|990
1651245200000|2022-04-29 15:13:20|4209.14|4208.74|4209.89|4209.49|4209.89|4209.49|4208.39|4207.99|648
1651245210000|2022-04-29 15:13:30|4209.64|4209.24|4210.01|4209.61|4210.39|4209.99|4209.64|4209.24|355
1651245220000|2022-04-29 15:13:40|4209.89|4209.49|4208.89|4208.49|4210.14|4209.74|4208.89|4208.49|403
1651245230000|2022-04-29 15:13:50|4209.14|4208.74|4209.89|4209.49|4209.89|4209.49|4209.14|4208.74|309
1651245240000|2022-04-29 15:14:00|4210.01|4209.61|4209.89|4209.49|4210.89|4210.49|4209.89|4209.49|432
1651245250000|2022-04-29 15:14:10|4210.14|4209.74|4209.39|4208.99|4210.51|4210.11|4209.39|4208.99|357
1651245260000|2022-04-29 15:14:20|4209.64|4209.24|4212.14|4211.74|4212.14|4211.74|4209.39|4208.99|400
1651245270000|2022-04-29 15:14:30|4211.89|4211.49|4215.39|4214.99|4215.39|4214.99|4211.89|4211.49|746
1651245280000|2022-04-29 15:14:40|4215.14|4214.74|4216.64|4216.24|4217.64|4217.24|4215.14|4214.74|1251
1651245290000|2022-04-29 15:14:50|4216.89|4216.49|4214.89|4214.49|4216.89|4216.49|4214.89|4214.49|517
1651245300000|2022-04-29 15:15:00|4214.64|4214.24|4212.64|4212.24|4214.64|4214.24|4212.01|4211.61|908
1651245310000|2022-04-29 15:15:10|4212.51|4212.11|4212.39|4211.99|4212.89|4212.49|4211.89|4211.49|455
1651245320000|2022-04-29 15:15:20|4212.64|4212.24|4213.76|4213.36|4215.14|4214.74|4212.39|4211.99|786
1651245330000|2022-04-29 15:15:30|4213.89|4213.49|4213.39|4212.99|4214.14|4213.74|4213.14|4212.74|257
1651245340000|2022-04-29 15:15:40|4213.64|4213.24|4212.64|4212.24|4213.64|4213.24|4212.51|4212.11|290
1651245350000|2022-04-29 15:15:50|4212.51|4212.11|4213.14|4212.74|4213.39|4212.99|4212.39|4211.99|274
1651245360000|2022-04-29 15:16:00|4213.64|4213.24|4214.39|4213.99|4214.89|4214.49|4213.64|4213.24|400
1651245370000|2022-04-29 15:16:10|4214.14|4213.74|4214.01|4213.61|4214.39|4213.99|4213.14|4212.74|377
1651245380000|2022-04-29 15:16:20|4214.14|4213.74|4214.14|4213.74|4214.39|4213.99|4213.64|4213.24|262
1651245390000|2022-04-29 15:16:30|4213.89|4213.49|4215.14|4214.74|4215.14|4214.74|4213.39|4212.99|418
1651245400000|2022-04-29 15:16:40|4215.26|4214.86|4214.64|4214.24|4215.39|4214.99|4214.39|4213.99|438
1651245410000|2022-04-29 15:16:50|4214.39|4213.99|4215.14|4214.74|4215.14|4214.74|4214.14|4213.74|327
1651245420000|2022-04-29 15:17:00|4215.39|4214.99|4214.39|4213.99|4215.64|4215.24|4214.14|4213.74|569
1651245430000|2022-04-29 15:17:10|4214.51|4214.11|4214.39|4213.99|4214.64|4214.24|4213.64|4213.24|444
1651245440000|2022-04-29 15:17:20|4214.64|4214.24|4215.39|4214.99|4215.39|4214.99|4214.39|4213.99|277
1651245450000|2022-04-29 15:17:30|4215.26|4214.86|4214.89|4214.49|4215.89|4215.49|4214.14|4213.74|284
1651245460000|2022-04-29 15:17:40|4215.01|4214.61|4215.14|4214.74|4215.64|4215.24|4214.89|4214.49|272
1651245470000|2022-04-29 15:17:50|4215.39|4214.99|4214.64|4214.24|4215.64|4215.24|4214.64|4214.24|290
1651245480000|2022-04-29 15:18:00|4215.14|4214.74|4214.89|4214.49|4215.64|4215.24|4214.89|4214.49|374
1651245490000|2022-04-29 15:18:10|4214.76|4214.36|4215.51|4215.11|4215.64|4215.24|4214.64|4214.24|378
1651245500000|2022-04-29 15:18:20|4215.39|4214.99|4215.39|4214.99|4215.64|4215.24|4214.64|4214.24|320
1651245510000|2022-04-29 15:18:30|4215.89|4215.49|4215.64|4215.24|4215.89|4215.49|4215.14|4214.74|501
1651245520000|2022-04-29 15:18:40|4215.89|4215.49|4216.14|4215.74|4216.39|4215.99|4215.14|4214.74|569
1651245530000|2022-04-29 15:18:50|4216.39|4215.99|4217.64|4217.24|4217.64|4217.24|4216.39|4215.99|601
1651245540000|2022-04-29 15:19:00|4217.39|4216.99|4215.64|4215.24|4217.39|4216.99|4215.64|4215.24|660
1651245550000|2022-04-29 15:19:10|4215.39|4214.99|4216.14|4215.74|4216.64|4216.24|4215.39|4214.99|487
1651245560000|2022-04-29 15:19:20|4215.89|4215.49|4214.89|4214.49|4216.14|4215.74|4214.89|4214.49|316
1651245570000|2022-04-29 15:19:30|4215.14|4214.74|4215.39|4214.99|4215.64|4215.24|4214.89|4214.49|299
1651245580000|2022-04-29 15:19:40|4215.14|4214.74|4216.51|4216.11|4216.64|4216.24|4215.14|4214.74|394
1651245590000|2022-04-29 15:19:50|4216.64|4216.24|4217.14|4216.74|4217.14|4216.74|4216.64|4216.24|270
1651245600000|2022-04-29 15:20:00|4216.89|4216.49|4217.14|4216.74|4218.14|4217.74|4216.89|4216.49|512
1651245610000|2022-04-29 15:20:10|4216.89|4216.49|4216.39|4215.99|4217.14|4216.74|4216.14|4215.74|343
1651245620000|2022-04-29 15:20:20|4216.14|4215.74|4215.51|4215.11|4216.64|4216.24|4214.89|4214.49|602
1651245630000|2022-04-29 15:20:30|4215.39|4214.99|4215.14|4214.74|4215.64|4215.24|4214.39|4213.99|426
1651245640000|2022-04-29 15:20:40|4214.89|4214.49|4215.14|4214.74|4215.64|4215.24|4214.64|4214.24|282
1651245650000|2022-04-29 15:20:50|4215.26|4214.86|4213.39|4212.99|4215.26|4214.86|4213.39|4212.99|830
1651245660000|2022-04-29 15:21:00|4213.64|4213.24|4214.14|4213.74|4214.64|4214.24|4213.39|4212.99|393
1651245670000|2022-04-29 15:21:10|4213.89|4213.49|4214.14|4213.74|4214.14|4213.74|4213.14|4212.74|444
1651245680000|2022-04-29 15:21:20|4214.01|4213.61|4215.39|4214.99|4215.39|4214.99|4213.64|4213.24|361
1651245690000|2022-04-29 15:21:30|4215.64|4215.24|4215.26|4214.86|4215.64|4215.24|4215.14|4214.74|198
1651245700000|2022-04-29 15:21:40|4215.14|4214.74|4214.14|4213.74|4215.39|4214.99|4213.89|4213.49|196
1651245710000|2022-04-29 15:21:50|4214.39|4213.99|4215.51|4215.11|4215.64|4215.24|4214.14|4213.74|253
1651245720000|2022-04-29 15:22:00|4215.64|4215.24|4216.39|4215.99|4216.39|4215.99|4214.39|4213.99|408
1651245730000|2022-04-29 15:22:10|4216.26|4215.86|4217.39|4216.99|4217.64|4217.24|4216.14|4215.74|566
1651245740000|2022-04-29 15:22:20|4217.64|4217.24|4217.89|4217.49|4218.14|4217.74|4217.39|4216.99|498
1651245750000|2022-04-29 15:22:30|4217.64|4217.24|4219.39|4218.99|4219.89|4219.49|4217.64|4217.24|1151
1651245760000|2022-04-29 15:22:40|4219.76|4219.36|4218.89|4218.49|4219.76|4219.36|4218.39|4217.99|471
1651245770000|2022-04-29 15:22:50|4219.01|4218.61|4219.14|4218.74|4219.64|4219.24|4218.89|4218.49|345
1651245780000|2022-04-29 15:23:00|4218.89|4218.49|4219.39|4218.99|4219.39|4218.99|4218.64|4218.24|547
1651245790000|2022-04-29 15:23:10|4219.14|4218.74|4217.89|4217.49|4219.14|4218.74|4217.14|4216.74|429
1651245800000|2022-04-29 15:23:20|4218.39|4217.99|4218.14|4217.74|4218.76|4218.36|4217.64|4217.24|252
1651245810000|2022-04-29 15:23:30|4217.89|4217.49|4218.89|4218.49|4219.14|4218.74|4217.64|4217.24|326
1651245820000|2022-04-29 15:23:40|4219.14|4218.74|4219.89|4219.49|4220.26|4219.86|4219.14|4218.74|485
1651245830000|2022-04-29 15:23:50|4220.14|4219.74|4222.51|4222.11|4222.64|4222.24|4220.14|4219.74|939
1651245840000|2022-04-29 15:24:00|4222.64|4222.24|4221.39|4220.99|4222.64|4222.24|4221.39|4220.99|644
1651245850000|2022-04-29 15:24:10|4221.64|4221.24|4219.39|4218.99|4221.64|4221.24|4219.26|4218.86|572
1651245860000|2022-04-29 15:24:20|4219.64|4219.24|4219.89|4219.49|4219.89|4219.49|4218.39|4217.99|748
1651245870000|2022-04-29 15:24:30|4219.64|4219.24|4218.39|4217.99|4219.64|4219.24|4218.14|4217.74|384
1651245880000|2022-04-29 15:24:40|4218.51|4218.11|4218.64|4218.24|4218.89|4218.49|4218.39|4217.99|290
1651245890000|2022-04-29 15:24:50|4218.89|4218.49|4219.39|4218.99|4219.39|4218.99|4218.64|4218.24|282
1651245900000|2022-04-29 15:25:00|4219.14|4218.74|4219.39|4218.99|4219.39|4218.99|4218.14|4217.74|586
1651245910000|2022-04-29 15:25:10|4219.64|4219.24|4220.14|4219.74|4220.39|4219.99|4219.64|4219.24|390
1651245920000|2022-04-29 15:25:20|4220.26|4219.86|4218.89|4218.49|4220.26|4219.86|4218.89|4218.49|574
1651245930000|2022-04-29 15:25:30|4218.64|4218.24|4217.89|4217.49|4219.14|4218.74|4217.89|4217.49|554
1651245940000|2022-04-29 15:25:40|4218.14|4217.74|4219.51|4219.11|4219.64|4219.24|4217.89|4217.49|425
1651245950000|2022-04-29 15:25:50|4219.39|4218.99|4219.14|4218.74|4219.39|4218.99|4218.64|4218.24|384
1651245960000|2022-04-29 15:26:00|4218.39|4217.99|4216.89|4216.49|4218.39|4217.99|4216.51|4216.11|953
1651245970000|2022-04-29 15:26:10|4217.26|4216.86|4216.64|4216.24|4217.89|4217.49|4216.39|4215.99|456
1651245980000|2022-04-29 15:26:20|4216.39|4215.99|4216.64|4216.24|4217.39|4216.99|4216.39|4215.99|289
1651245990000|2022-04-29 15:26:30|4217.14|4216.74|4216.39|4215.99|4217.26|4216.86|4216.39|4215.99|323
1651246000000|2022-04-29 15:26:40|4216.64|4216.24|4216.14|4215.74|4216.64|4216.24|4215.39|4214.99|486
1651246010000|2022-04-29 15:26:50|4216.01|4215.61|4215.89|4215.49|4216.01|4215.61|4215.14|4214.74|421
1651246020000|2022-04-29 15:27:00|4216.39|4215.99|4216.64|4216.24|4216.64|4216.24|4215.51|4215.11|532
1651246030000|2022-04-29 15:27:10|4216.89|4216.49|4216.39|4215.99|4217.14|4216.74|4216.39|4215.99|386
1651246040000|2022-04-29 15:27:20|4216.64|4216.24|4217.14|4216.74|4217.89|4217.49|4216.64|4216.24|310
1651246050000|2022-04-29 15:27:30|4217.01|4216.61|4216.64|4216.24|4217.14|4216.74|4215.89|4215.49|408
1651246060000|2022-04-29 15:27:40|4216.89|4216.49|4218.64|4218.24|4218.64|4218.24|4216.89|4216.49|394
1651246070000|2022-04-29 15:27:50|4218.39|4217.99|4217.89|4217.49|4219.14|4218.74|4217.89|4217.49|397
1651246080000|2022-04-29 15:28:00|4217.64|4217.24|4219.14|4218.74|4219.14|4218.74|4216.89|4216.49|293
1651246090000|2022-04-29 15:28:10|4218.89|4218.49|4217.89|4217.49|4219.14|4218.74|4217.14|4216.74|522
1651246100000|2022-04-29 15:28:20|4217.76|4217.36|4217.14|4216.74|4217.89|4217.49|4217.14|4216.74|227
1651246110000|2022-04-29 15:28:30|4216.89|4216.49|4218.39|4217.99|4218.39|4217.99|4216.89|4216.49|211
1651246120000|2022-04-29 15:28:40|4218.14|4217.74|4219.14|4218.74|4219.14|4218.74|4217.14|4216.74|314
1651246130000|2022-04-29 15:28:50|4219.26|4218.86|4221.21|4220.81|4221.54|4221.14|4219.14|4218.74|615
1651246140000|2022-04-29 15:29:00|4221.46|4221.06|4220.46|4220.06|4221.96|4221.56|4220.21|4219.81|1076
1651246150000|2022-04-29 15:29:10|4220.71|4220.31|4220.46|4220.06|4220.71|4220.31|4218.96|4218.56|804
1651246160000|2022-04-29 15:29:20|4220.33|4219.93|4219.96|4219.56|4220.71|4220.31|4219.21|4218.81|325
1651246170000|2022-04-29 15:29:30|4220.08|4219.68|4219.46|4219.06|4220.71|4220.31|4219.46|4219.06|447
1651246180000|2022-04-29 15:29:40|4219.71|4219.31|4219.46|4219.06|4220.21|4219.81|4218.46|4218.06|480
1651246190000|2022-04-29 15:29:50|4219.71|4219.31|4221.21|4220.81|4221.71|4221.31|4219.21|4218.81|639
1651246200000|2022-04-29 15:30:00|4220.21|4219.81|4219.46|4219.06|4220.46|4220.06|4219.46|4219.06|623
1651246210000|2022-04-29 15:30:10|4219.71|4219.31|4220.71|4220.31|4220.71|4220.31|4218.46|4218.06|676
1651246220000|2022-04-29 15:30:20|4220.58|4220.18|4222.96|4222.56|4222.96|4222.56|4220.21|4219.81|1029
1651246230000|2022-04-29 15:30:30|4222.71|4222.31|4224.96|4224.56|4225.71|4225.31|4222.71|4222.31|1469
1651246240000|2022-04-29 15:30:40|4225.46|4225.06|4225.21|4224.81|4226.46|4226.06|4224.96|4224.56|1224
1651246250000|2022-04-29 15:30:50|4225.46|4225.06|4225.71|4225.31|4225.96|4225.56|4224.96|4224.56|809
1651246260000|2022-04-29 15:31:00|4225.96|4225.56|4225.71|4225.31|4226.71|4226.31|4225.46|4225.06|672
1651246270000|2022-04-29 15:31:10|4225.58|4225.18|4226.21|4225.81|4227.46|4227.06|4225.58|4225.18|925
1651246280000|2022-04-29 15:31:20|4226.46|4226.06|4226.96|4226.56|4227.71|4227.31|4226.46|4226.06|772
1651246290000|2022-04-29 15:31:30|4226.71|4226.31|4226.96|4226.56|4226.96|4226.56|4226.21|4225.81|361
1651246300000|2022-04-29 15:31:40|4226.71|4226.31|4226.71|4226.31|4226.96|4226.56|4226.21|4225.81|453
1651246310000|2022-04-29 15:31:50|4226.96|4226.56|4228.96|4228.56|4228.96|4228.56|4226.96|4226.56|719
1651246320000|2022-04-29 15:32:00|4228.46|4228.06|4227.71|4227.31|4228.71|4228.31|4227.46|4227.06|1266
1651246330000|2022-04-29 15:32:10|4227.46|4227.06|4228.21|4227.81|4228.21|4227.81|4227.08|4226.68|524
1651246340000|2022-04-29 15:32:20|4227.96|4227.56|4228.21|4227.81|4228.71|4228.31|4227.96|4227.56|351
1651246350000|2022-04-29 15:32:30|4228.46|4228.06|4227.71|4227.31|4228.46|4228.06|4227.58|4227.18|276
1651246360000|2022-04-29 15:32:40|4227.96|4227.56|4227.21|4226.81|4227.96|4227.56|4226.96|4226.56|344
1651246370000|2022-04-29 15:32:50|4227.46|4227.06|4227.58|4227.18|4227.96|4227.56|4227.21|4226.81|391
1651246380000|2022-04-29 15:33:00|4227.46|4227.06|4229.71|4229.31|4229.71|4229.31|4227.46|4227.06|855
1651246390000|2022-04-29 15:33:10|4230.21|4229.81|4231.71|4231.31|4231.96|4231.56|4230.21|4229.81|1249
1651246400000|2022-04-29 15:33:20|4231.83|4231.43|4230.21|4229.81|4231.96|4231.56|4229.96|4229.56|953
1651246410000|2022-04-29 15:33:30|4230.46|4230.06|4230.71|4230.31|4231.21|4230.81|4229.96|4229.56|424
1651246420000|2022-04-29 15:33:40|4230.46|4230.06|4229.96|4229.56|4230.71|4230.31|4229.83|4229.43|552
1651246430000|2022-04-29 15:33:50|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4228.96|4228.56|537
1651246440000|2022-04-29 15:34:00|4229.21|4228.81|4226.33|4225.93|4229.21|4228.81|4226.33|4225.93|1003
1651246450000|2022-04-29 15:34:10|4226.46|4226.06|4226.96|4226.56|4227.71|4227.31|4226.21|4225.81|664
1651246460000|2022-04-29 15:34:20|4227.21|4226.81|4226.96|4226.56|4228.46|4228.06|4226.71|4226.31|879
1651246470000|2022-04-29 15:34:30|4226.71|4226.31|4225.96|4225.56|4227.21|4226.81|4225.96|4225.56|318
1651246480000|2022-04-29 15:34:40|4225.71|4225.31|4226.21|4225.81|4226.46|4226.06|4225.46|4225.06|707
1651246490000|2022-04-29 15:34:50|4226.46|4226.06|4225.71|4225.31|4226.46|4226.06|4224.96|4224.56|860
1651246500000|2022-04-29 15:35:00|4225.46|4225.06|4226.21|4225.81|4226.21|4225.81|4225.08|4224.68|517
1651246510000|2022-04-29 15:35:10|4226.46|4226.06|4226.96|4226.56|4227.21|4226.81|4226.21|4225.81|325
1651246520000|2022-04-29 15:35:20|4227.21|4226.81|4228.21|4227.81|4229.21|4228.81|4226.96|4226.56|532
1651246530000|2022-04-29 15:35:30|4227.96|4227.56|4227.21|4226.81|4228.71|4228.31|4227.21|4226.81|468
1651246540000|2022-04-29 15:35:40|4226.96|4226.56|4226.46|4226.06|4227.96|4227.56|4226.46|4226.06|581
1651246550000|2022-04-29 15:35:50|4226.21|4225.81|4226.83|4226.43|4226.96|4226.56|4225.46|4225.06|695
1651246560000|2022-04-29 15:36:00|4226.46|4226.06|4225.71|4225.31|4226.71|4226.31|4225.46|4225.06|408
1651246570000|2022-04-29 15:36:10|4225.96|4225.56|4226.21|4225.81|4227.21|4226.81|4225.96|4225.56|409
1651246580000|2022-04-29 15:36:20|4226.33|4225.93|4226.21|4225.81|4226.96|4226.56|4226.21|4225.81|204
1651246590000|2022-04-29 15:36:30|4226.46|4226.06|4226.21|4225.81|4226.46|4226.06|4225.71|4225.31|159
1651246600000|2022-04-29 15:36:40|4225.96|4225.56|4225.21|4224.81|4225.96|4225.56|4224.96|4224.56|357
1651246610000|2022-04-29 15:36:50|4225.08|4224.68|4224.46|4224.06|4225.46|4225.06|4224.21|4223.81|903
1651246620000|2022-04-29 15:37:00|4224.96|4224.56|4225.46|4225.06|4226.21|4225.81|4224.71|4224.31|459
1651246630000|2022-04-29 15:37:10|4225.96|4225.56|4225.83|4225.43|4226.71|4226.31|4225.71|4225.31|243
1651246640000|2022-04-29 15:37:20|4225.96|4225.56|4224.46|4224.06|4225.96|4225.56|4224.46|4224.06|237
1651246650000|2022-04-29 15:37:30|4224.58|4224.18|4224.46|4224.06|4224.96|4224.56|4224.21|4223.81|329
1651246660000|2022-04-29 15:37:40|4224.71|4224.31|4224.96|4224.56|4225.21|4224.81|4223.96|4223.56|256
1651246670000|2022-04-29 15:37:50|4225.08|4224.68|4224.96|4224.56|4225.71|4225.31|4224.71|4224.31|338
1651246680000|2022-04-29 15:38:00|4225.08|4224.68|4224.58|4224.18|4225.21|4224.81|4224.21|4223.81|239
1651246690000|2022-04-29 15:38:10|4224.71|4224.31|4224.21|4223.81|4224.71|4224.31|4223.71|4223.31|293
1651246700000|2022-04-29 15:38:20|4224.33|4223.93|4222.96|4222.56|4224.46|4224.06|4222.96|4222.56|613
1651246710000|2022-04-29 15:38:30|4223.21|4222.81|4222.46|4222.06|4223.21|4222.81|4222.46|4222.06|423
1651246720000|2022-04-29 15:38:40|4222.21|4221.81|4222.96|4222.56|4222.96|4222.56|4221.96|4221.56|498
1651246730000|2022-04-29 15:38:50|4222.71|4222.31|4222.21|4221.81|4222.96|4222.56|4222.08|4221.68|236
1651246740000|2022-04-29 15:39:00|4222.46|4222.06|4222.96|4222.56|4223.21|4222.81|4222.21|4221.81|393
1651246750000|2022-04-29 15:39:10|4222.71|4222.31|4222.71|4222.31|4222.71|4222.31|4222.21|4221.81|176
1651246760000|2022-04-29 15:39:20|4222.96|4222.56|4223.08|4222.68|4223.46|4223.06|4222.71|4222.31|277
1651246770000|2022-04-29 15:39:30|4223.21|4222.81|4223.46|4223.06|4224.71|4224.31|4223.21|4222.81|317
1651246780000|2022-04-29 15:39:40|4223.21|4222.81|4222.71|4222.31|4223.21|4222.81|4222.71|4222.31|236
1651246790000|2022-04-29 15:39:50|4222.46|4222.06|4221.71|4221.31|4222.71|4222.31|4221.71|4221.31|422
1651246800000|2022-04-29 15:40:00|4221.21|4220.81|4221.21|4220.81|4221.83|4221.43|4219.46|4219.06|1040
1651246810000|2022-04-29 15:40:10|4221.46|4221.06|4222.71|4222.31|4222.71|4222.31|4220.71|4220.31|472
1651246820000|2022-04-29 15:40:20|4222.46|4222.06|4221.21|4220.81|4222.46|4222.06|4220.96|4220.56|348
1651246830000|2022-04-29 15:40:30|4221.46|4221.06|4221.71|4221.31|4221.96|4221.56|4221.21|4220.81|189
1651246840000|2022-04-29 15:40:40|4221.46|4221.06|4223.71|4223.31|4223.71|4223.31|4221.46|4221.06|505
1651246850000|2022-04-29 15:40:50|4223.46|4223.06|4223.71|4223.31|4223.71|4223.31|4222.83|4222.43|264
1651246860000|2022-04-29 15:41:00|4223.96|4223.56|4225.33|4224.93|4226.21|4225.81|4223.96|4223.56|1014
1651246870000|2022-04-29 15:41:10|4225.21|4224.81|4225.46|4225.06|4226.21|4225.81|4224.96|4224.56|390
1651246880000|2022-04-29 15:41:20|4224.96|4224.56|4225.96|4225.56|4227.21|4226.81|4224.96|4224.56|857
1651246890000|2022-04-29 15:41:30|4225.71|4225.31|4225.71|4225.31|4226.46|4226.06|4225.71|4225.31|409
1651246900000|2022-04-29 15:41:40|4225.96|4225.56|4226.96|4226.56|4226.96|4226.56|4225.96|4225.56|254
1651246910000|2022-04-29 15:41:50|4226.71|4226.31|4226.21|4225.81|4227.21|4226.81|4225.96|4225.56|224
1651246920000|2022-04-29 15:42:00|4226.46|4226.06|4227.46|4227.06|4228.21|4227.81|4226.21|4225.81|1058
1651246930000|2022-04-29 15:42:10|4227.96|4227.56|4227.46|4227.06|4228.46|4228.06|4226.96|4226.56|364
1651246940000|2022-04-29 15:42:20|4227.21|4226.81|4226.96|4226.56|4228.71|4228.31|4226.71|4226.31|484
1651246950000|2022-04-29 15:42:30|4227.33|4226.93|4227.71|4227.31|4227.83|4227.43|4226.96|4226.56|148
1651246960000|2022-04-29 15:42:40|4227.46|4227.06|4228.21|4227.81|4228.21|4227.81|4227.46|4227.06|144
1651246970000|2022-04-29 15:42:50|4227.96|4227.56|4227.96|4227.56|4228.46|4228.06|4227.96|4227.56|213
1651246980000|2022-04-29 15:43:00|4228.21|4227.81|4227.21|4226.81|4228.21|4227.81|4226.71|4226.31|309
1651246990000|2022-04-29 15:43:10|4227.33|4226.93|4227.96|4227.56|4227.96|4227.56|4226.71|4226.31|244
1651247000000|2022-04-29 15:43:20|4227.83|4227.43|4226.46|4226.06|4228.21|4227.81|4225.96|4225.56|894
1651247010000|2022-04-29 15:43:30|4226.71|4226.31|4226.46|4226.06|4227.21|4226.81|4225.96|4225.56|249
1651247020000|2022-04-29 15:43:40|4226.71|4226.31|4225.96|4225.56|4226.71|4226.31|4225.71|4225.31|217
1651247030000|2022-04-29 15:43:50|4226.21|4225.81|4226.71|4226.31|4226.71|4226.31|4226.21|4225.81|240
1651247040000|2022-04-29 15:44:00|4226.21|4225.81|4225.71|4225.31|4226.96|4226.56|4225.46|4225.06|253
1651247050000|2022-04-29 15:44:10|4225.96|4225.56|4225.71|4225.31|4226.21|4225.81|4225.46|4225.06|409
1651247060000|2022-04-29 15:44:20|4226.21|4225.81|4226.71|4226.31|4226.71|4226.31|4226.08|4225.68|266
1651247070000|2022-04-29 15:44:30|4226.96|4226.56|4226.96|4226.56|4227.46|4227.06|4226.71|4226.31|237
1651247080000|2022-04-29 15:44:40|4227.21|4226.81|4227.46|4227.06|4227.71|4227.31|4226.96|4226.56|329
1651247090000|2022-04-29 15:44:50|4227.71|4227.31|4227.71|4227.31|4228.08|4227.68|4227.46|4227.06|237
1651247100000|2022-04-29 15:45:00|4227.58|4227.18|4227.83|4227.43|4228.46|4228.06|4227.58|4227.18|322
1651247110000|2022-04-29 15:45:10|4228.21|4227.81|4227.71|4227.31|4228.21|4227.81|4227.33|4226.93|286
1651247120000|2022-04-29 15:45:20|4227.83|4227.43|4228.96|4228.56|4229.21|4228.81|4227.71|4227.31|319
1651247130000|2022-04-29 15:45:30|4229.21|4228.81|4231.08|4230.68|4231.71|4231.31|4228.96|4228.56|1253
1651247140000|2022-04-29 15:45:40|4231.21|4230.81|4231.71|4231.31|4232.46|4232.06|4230.96|4230.56|690
1651247150000|2022-04-29 15:45:50|4231.58|4231.18|4231.21|4230.81|4231.58|4231.18|4230.71|4230.31|411
1651247160000|2022-04-29 15:46:00|4231.46|4231.06|4233.08|4232.68|4233.08|4232.68|4231.33|4230.93|528
1651247170000|2022-04-29 15:46:10|4233.21|4232.81|4230.71|4230.31|4233.21|4232.81|4230.71|4230.31|882
1651247180000|2022-04-29 15:46:20|4230.96|4230.56|4231.71|4231.31|4231.71|4231.31|4230.71|4230.31|507
1651247190000|2022-04-29 15:46:30|4231.96|4231.56|4232.71|4232.31|4233.21|4232.81|4231.58|4231.18|409
1651247200000|2022-04-29 15:46:40|4232.46|4232.06|4231.71|4231.31|4233.21|4232.81|4231.46|4231.06|374
1651247210000|2022-04-29 15:46:50|4231.96|4231.56|4231.46|4231.06|4231.96|4231.56|4231.46|4231.06|228
1651247220000|2022-04-29 15:47:00|4231.21|4230.81|4230.46|4230.06|4231.46|4231.06|4230.46|4230.06|372
1651247230000|2022-04-29 15:47:10|4230.71|4230.31|4225.96|4225.56|4230.71|4230.31|4225.71|4225.31|982
1651247240000|2022-04-29 15:47:20|4226.21|4225.81|4225.71|4225.31|4226.21|4225.81|4224.96|4224.56|1020
1651247250000|2022-04-29 15:47:30|4225.96|4225.56|4225.71|4225.31|4226.46|4226.06|4225.71|4225.31|260
1651247260000|2022-04-29 15:47:40|4225.58|4225.18|4226.96|4226.56|4226.96|4226.56|4225.33|4224.93|380
1651247270000|2022-04-29 15:47:50|4227.08|4226.68|4226.46|4226.06|4227.71|4227.31|4226.46|4226.06|482
1651247280000|2022-04-29 15:48:00|4226.71|4226.31|4226.46|4226.06|4226.96|4226.56|4226.21|4225.81|563
1651247290000|2022-04-29 15:48:10|4226.96|4226.56|4227.21|4226.81|4227.21|4226.81|4225.96|4225.56|377
1651247300000|2022-04-29 15:48:20|4227.08|4226.68|4226.58|4226.18|4227.08|4226.68|4226.21|4225.81|169
1651247310000|2022-04-29 15:48:30|4226.71|4226.31|4226.71|4226.31|4227.21|4226.81|4226.21|4225.81|209
1651247320000|2022-04-29 15:48:40|4226.46|4226.06|4226.21|4225.81|4226.83|4226.43|4225.96|4225.56|251
1651247330000|2022-04-29 15:48:50|4226.46|4226.06|4225.71|4225.31|4226.46|4226.06|4225.71|4225.31|200
1651247340000|2022-04-29 15:49:00|4225.46|4225.06|4226.21|4225.81|4226.46|4226.06|4224.96|4224.56|433
1651247350000|2022-04-29 15:49:10|4226.46|4226.06|4226.96|4226.56|4226.96|4226.56|4226.46|4226.06|193
1651247360000|2022-04-29 15:49:20|4227.21|4226.81|4226.71|4226.31|4227.46|4227.06|4226.46|4226.06|397
1651247370000|2022-04-29 15:49:30|4226.46|4226.06|4226.96|4226.56|4227.21|4226.81|4226.46|4226.06|163
1651247380000|2022-04-29 15:49:40|4227.21|4226.81|4226.46|4226.06|4227.21|4226.81|4226.21|4225.81|178
1651247390000|2022-04-29 15:49:50|4226.21|4225.81|4225.96|4225.56|4226.21|4225.81|4225.46|4225.06|194
1651247400000|2022-04-29 15:50:00|4226.21|4225.81|4225.21|4224.81|4226.46|4226.06|4224.96|4224.56|293
1651247410000|2022-04-29 15:50:10|4225.46|4225.06|4226.71|4226.31|4226.71|4226.31|4225.21|4224.81|346
1651247420000|2022-04-29 15:50:20|4226.46|4226.06|4226.46|4226.06|4226.83|4226.43|4225.83|4225.43|193
1651247430000|2022-04-29 15:50:30|4226.21|4225.81|4225.96|4225.56|4226.71|4226.31|4225.71|4225.31|173
1651247440000|2022-04-29 15:50:40|4225.46|4225.06|4225.71|4225.31|4225.96|4225.56|4225.21|4224.81|207
1651247450000|2022-04-29 15:50:50|4225.96|4225.56|4227.96|4227.56|4228.21|4227.81|4225.21|4224.81|607
1651247460000|2022-04-29 15:51:00|4227.83|4227.43|4227.71|4227.31|4228.21|4227.81|4227.21|4226.81|320
1651247470000|2022-04-29 15:51:10|4227.46|4227.06|4225.71|4225.31|4227.71|4227.31|4225.46|4225.06|302
1651247480000|2022-04-29 15:51:20|4225.46|4225.06|4226.21|4225.81|4226.21|4225.81|4225.46|4225.06|212
1651247490000|2022-04-29 15:51:30|4225.96|4225.56|4225.96|4225.56|4226.21|4225.81|4224.96|4224.56|739
1651247500000|2022-04-29 15:51:40|4226.08|4225.68|4225.96|4225.56|4226.46|4226.06|4225.33|4224.93|424
1651247510000|2022-04-29 15:51:50|4226.21|4225.81|4225.46|4225.06|4226.21|4225.81|4225.46|4225.06|182
1651247520000|2022-04-29 15:52:00|4225.71|4225.31|4225.96|4225.56|4226.46|4226.06|4225.08|4224.68|269
1651247530000|2022-04-29 15:52:10|4225.46|4225.06|4224.71|4224.31|4226.21|4225.81|4224.71|4224.31|175
1651247540000|2022-04-29 15:52:20|4224.33|4223.93|4224.46|4224.06|4224.83|4224.43|4223.96|4223.56|418
1651247550000|2022-04-29 15:52:30|4224.71|4224.31|4224.46|4224.06|4225.21|4224.81|4224.46|4224.06|181
1651247560000|2022-04-29 15:52:40|4224.83|4224.43|4224.33|4223.93|4224.83|4224.43|4224.21|4223.81|213
1651247570000|2022-04-29 15:52:50|4224.21|4223.81|4223.21|4222.81|4224.46|4224.06|4223.21|4222.81|443
1651247580000|2022-04-29 15:53:00|4223.46|4223.06|4222.21|4221.81|4223.46|4223.06|4221.46|4221.06|844
1651247590000|2022-04-29 15:53:10|4223.21|4222.81|4222.96|4222.56|4223.21|4222.81|4222.46|4222.06|710
1651247600000|2022-04-29 15:53:20|4223.21|4222.81|4224.83|4224.43|4224.83|4224.43|4222.96|4222.56|291
1651247610000|2022-04-29 15:53:30|4224.96|4224.56|4225.83|4225.43|4226.46|4226.06|4224.96|4224.56|315
1651247620000|2022-04-29 15:53:40|4225.71|4225.31|4227.21|4226.81|4227.46|4227.06|4225.71|4225.31|379
1651247630000|2022-04-29 15:53:50|4227.33|4226.93|4225.83|4225.43|4227.46|4227.06|4225.71|4225.31|358
1651247640000|2022-04-29 15:54:00|4225.71|4225.31|4224.71|4224.31|4225.96|4225.56|4224.46|4224.06|301
1651247650000|2022-04-29 15:54:10|4224.21|4223.81|4225.46|4225.06|4225.46|4225.06|4224.08|4223.68|386
1651247660000|2022-04-29 15:54:20|4225.71|4225.31|4226.21|4225.81|4226.46|4226.06|4225.71|4225.31|271
1651247670000|2022-04-29 15:54:30|4225.96|4225.56|4226.71|4226.31|4227.21|4226.81|4225.96|4225.56|252
1651247680000|2022-04-29 15:54:40|4226.21|4225.81|4226.21|4225.81|4226.46|4226.06|4225.71|4225.31|230
1651247690000|2022-04-29 15:54:50|4226.46|4226.06|4226.21|4225.81|4226.46|4226.06|4225.46|4225.06|283
1651247700000|2022-04-29 15:55:00|4226.33|4225.93|4226.71|4226.31|4226.71|4226.31|4225.71|4225.31|314
1651247710000|2022-04-29 15:55:10|4226.46|4226.06|4227.46|4227.06|4227.71|4227.31|4226.21|4225.81|301
1651247720000|2022-04-29 15:55:20|4227.71|4227.31|4225.71|4225.31|4227.71|4227.31|4225.71|4225.31|287
1651247730000|2022-04-29 15:55:30|4225.46|4225.06|4224.71|4224.31|4225.46|4225.06|4224.21|4223.81|368
1651247740000|2022-04-29 15:55:40|4224.46|4224.06|4223.21|4222.81|4224.96|4224.56|4222.71|4222.31|366
1651247750000|2022-04-29 15:55:50|4222.96|4222.56|4222.46|4222.06|4222.96|4222.56|4222.46|4222.06|270
1651247760000|2022-04-29 15:56:00|4222.33|4221.93|4221.96|4221.56|4222.96|4222.56|4221.71|4221.31|464
1651247770000|2022-04-29 15:56:10|4221.71|4221.31|4222.21|4221.81|4222.71|4222.31|4221.71|4221.31|404
1651247780000|2022-04-29 15:56:20|4222.46|4222.06|4223.46|4223.06|4223.46|4223.06|4222.21|4221.81|218
1651247790000|2022-04-29 15:56:30|4223.21|4222.81|4222.46|4222.06|4223.46|4223.06|4222.46|4222.06|205
1651247800000|2022-04-29 15:56:40|4222.21|4221.81|4222.71|4222.31|4222.71|4222.31|4221.71|4221.31|291
1651247810000|2022-04-29 15:56:50|4222.96|4222.56|4222.46|4222.06|4223.46|4223.06|4222.46|4222.06|245
1651247820000|2022-04-29 15:57:00|4222.83|4222.43|4222.21|4221.81|4222.96|4222.56|4221.33|4220.93|285
1651247830000|2022-04-29 15:57:10|4222.46|4222.06|4220.96|4220.56|4222.71|4222.31|4220.96|4220.56|398
1651247840000|2022-04-29 15:57:20|4220.71|4220.31|4219.96|4219.56|4220.71|4220.31|4219.71|4219.31|541
1651247850000|2022-04-29 15:57:30|4219.71|4219.31|4219.46|4219.06|4219.96|4219.56|4219.21|4218.81|435
1651247860000|2022-04-29 15:57:40|4219.71|4219.31|4220.08|4219.68|4220.08|4219.68|4219.33|4218.93|218
1651247870000|2022-04-29 15:57:50|4220.21|4219.81|4219.46|4219.06|4220.71|4220.31|4218.83|4218.43|473
1651247880000|2022-04-29 15:58:00|4218.96|4218.56|4218.71|4218.31|4219.21|4218.81|4218.46|4218.06|753
1651247890000|2022-04-29 15:58:10|4218.96|4218.56|4217.96|4217.56|4218.96|4218.56|4217.96|4217.56|541
1651247900000|2022-04-29 15:58:20|4217.83|4217.43|4217.71|4217.31|4218.08|4217.68|4217.46|4217.06|693
1651247910000|2022-04-29 15:58:30|4217.46|4217.06|4217.46|4217.06|4217.71|4217.31|4217.46|4217.06|367
1651247920000|2022-04-29 15:58:40|4217.71|4217.31|4218.46|4218.06|4218.46|4218.06|4217.46|4217.06|374
1651247930000|2022-04-29 15:58:50|4218.71|4218.31|4217.71|4217.31|4218.71|4218.31|4217.46|4217.06|285
1651247940000|2022-04-29 15:59:00|4217.96|4217.56|4217.21|4216.81|4217.96|4217.56|4216.96|4216.56|508
1651247950000|2022-04-29 15:59:10|4216.96|4216.56|4216.96|4216.56|4217.21|4216.81|4216.46|4216.06|674
1651247960000|2022-04-29 15:59:20|4216.71|4216.31|4217.21|4216.81|4217.21|4216.81|4216.46|4216.06|233
1651247970000|2022-04-29 15:59:30|4216.96|4216.56|4216.71|4216.31|4217.21|4216.81|4216.71|4216.31|143
1651247980000|2022-04-29 15:59:40|4216.46|4216.06|4216.71|4216.31|4216.71|4216.31|4216.21|4215.81|328
1651247990000|2022-04-29 15:59:50|4217.71|4217.31|4216.71|4216.31|4217.71|4217.31|4216.71|4216.31|787
1651248000000|2022-04-29 16:00:00|4216.96|4216.56|4217.21|4216.81|4217.71|4217.31|4216.71|4216.31|667
1651248010000|2022-04-29 16:00:10|4217.33|4216.93|4216.96|4216.56|4217.33|4216.93|4216.71|4216.31|258
1651248020000|2022-04-29 16:00:20|4217.21|4216.81|4216.21|4215.81|4217.21|4216.81|4215.96|4215.56|561
1651248030000|2022-04-29 16:00:30|4215.96|4215.56|4215.96|4215.56|4216.46|4216.06|4215.96|4215.56|388
1651248040000|2022-04-29 16:00:40|4215.71|4215.31|4214.71|4214.31|4215.96|4215.56|4214.71|4214.31|1128
1651248050000|2022-04-29 16:00:50|4214.46|4214.06|4213.96|4213.56|4214.71|4214.31|4213.96|4213.56|501
1651248060000|2022-04-29 16:01:00|4214.21|4213.81|4213.96|4213.56|4214.21|4213.81|4213.71|4213.31|510
1651248070000|2022-04-29 16:01:10|4213.71|4213.31|4213.21|4212.81|4213.71|4213.31|4213.21|4212.81|341
1651248080000|2022-04-29 16:01:20|4213.46|4213.06|4213.46|4213.06|4213.46|4213.06|4212.96|4212.56|256
1651248090000|2022-04-29 16:01:30|4213.21|4212.81|4212.96|4212.56|4213.46|4213.06|4212.96|4212.56|255
1651248100000|2022-04-29 16:01:40|4212.71|4212.31|4212.46|4212.06|4212.96|4212.56|4212.21|4211.81|444
1651248110000|2022-04-29 16:01:50|4212.71|4212.31|4212.96|4212.56|4213.46|4213.06|4212.33|4211.93|445
1651248120000|2022-04-29 16:02:00|4213.21|4212.81|4211.96|4211.56|4213.21|4212.81|4211.83|4211.43|343
1651248130000|2022-04-29 16:02:10|4212.21|4211.81|4211.46|4211.06|4212.46|4212.06|4211.46|4211.06|348
1651248140000|2022-04-29 16:02:20|4211.58|4211.18|4209.21|4208.81|4211.58|4211.18|4209.21|4208.81|941
1651248150000|2022-04-29 16:02:30|4208.96|4208.56|4208.71|4208.31|4209.71|4209.31|4208.46|4208.06|634
1651248160000|2022-04-29 16:02:40|4208.46|4208.06|4207.71|4207.31|4208.46|4208.06|4207.46|4207.06|853
1651248170000|2022-04-29 16:02:50|4207.46|4207.06|4206.71|4206.31|4207.71|4207.31|4206.71|4206.31|645
1651248180000|2022-04-29 16:03:00|4207.71|4207.31|4207.71|4207.31|4207.71|4207.31|4206.96|4206.56|1234
1651248190000|2022-04-29 16:03:10|4207.46|4207.06|4206.33|4205.93|4207.46|4207.06|4206.21|4205.81|708
1651248200000|2022-04-29 16:03:20|4206.46|4206.06|4205.71|4205.31|4206.46|4206.06|4205.71|4205.31|453
1651248210000|2022-04-29 16:03:30|4205.46|4205.06|4205.71|4205.31|4205.96|4205.56|4205.46|4205.06|806
1651248220000|2022-04-29 16:03:40|4205.46|4205.06|4205.71|4205.31|4205.71|4205.31|4205.46|4205.06|425
1651248230000|2022-04-29 16:03:50|4205.96|4205.56|4205.71|4205.31|4206.21|4205.81|4205.71|4205.31|708
1651248240000|2022-04-29 16:04:00|4205.46|4205.06|4203.71|4203.31|4206.21|4205.81|4203.71|4203.31|2712
1651248250000|2022-04-29 16:04:10|4203.96|4203.56|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|610
1651248260000|2022-04-29 16:04:20|4203.96|4203.56|4205.21|4204.81|4205.46|4205.06|4203.96|4203.56|851
1651248270000|2022-04-29 16:04:30|4205.33|4204.93|4205.71|4205.31|4205.71|4205.31|4205.21|4204.81|365
1651248280000|2022-04-29 16:04:40|4205.96|4205.56|4204.71|4204.31|4205.96|4205.56|4204.71|4204.31|496
1651248290000|2022-04-29 16:04:50|4203.96|4203.56|4203.96|4203.56|4204.21|4203.81|4203.71|4203.31|714
1651248300000|2022-04-29 16:05:00|4204.21|4203.81|4204.46|4204.06|4204.71|4204.31|4203.71|4203.31|323
1651248310000|2022-04-29 16:05:10|4204.21|4203.81|4204.21|4203.81|4204.21|4203.81|4203.83|4203.43|267
1651248320000|2022-04-29 16:05:20|4203.83|4203.43|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|319
1651248330000|2022-04-29 16:05:30|4204.21|4203.81|4203.96|4203.56|4204.21|4203.81|4203.96|4203.56|362
1651248340000|2022-04-29 16:05:40|4204.21|4203.81|4203.96|4203.56|4204.21|4203.81|4203.71|4203.31|276
1651248350000|2022-04-29 16:05:50|4203.71|4203.31|4203.96|4203.56|4204.21|4203.81|4203.71|4203.31|184
1651248360000|2022-04-29 16:06:00|4203.71|4203.31|4204.21|4203.81|4204.21|4203.81|4203.71|4203.31|426
1651248370000|2022-04-29 16:06:10|4204.08|4203.68|4203.96|4203.56|4204.21|4203.81|4203.96|4203.56|476
1651248380000|2022-04-29 16:06:20|4204.21|4203.81|4204.21|4203.81|4204.46|4204.06|4203.96|4203.56|316
1651248390000|2022-04-29 16:06:30|4203.96|4203.56|4204.21|4203.81|4204.33|4203.93|4203.96|4203.56|218
1651248400000|2022-04-29 16:06:40|4204.33|4203.93|4204.21|4203.81|4204.46|4204.06|4203.96|4203.56|240
1651248410000|2022-04-29 16:06:50|4204.46|4204.06|4204.96|4204.56|4204.96|4204.56|4204.21|4203.81|193
1651248420000|2022-04-29 16:07:00|4204.83|4204.43|4205.46|4205.06|4205.46|4205.06|4204.46|4204.06|638
1651248430000|2022-04-29 16:07:10|4205.33|4204.93|4204.21|4203.81|4205.46|4205.06|4204.21|4203.81|452
1651248440000|2022-04-29 16:07:20|4204.46|4204.06|4203.96|4203.56|4204.71|4204.31|4203.96|4203.56|317
1651248450000|2022-04-29 16:07:30|4203.71|4203.31|4203.71|4203.31|4204.21|4203.81|4203.71|4203.31|282
1651248460000|2022-04-29 16:07:40|4203.96|4203.56|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|481
1651248470000|2022-04-29 16:07:50|4203.46|4203.06|4201.96|4201.56|4203.46|4203.06|4201.96|4201.56|1346
1651248480000|2022-04-29 16:08:00|4202.21|4201.81|4201.46|4201.06|4202.21|4201.81|4201.46|4201.06|969
1651248490000|2022-04-29 16:08:10|4201.08|4200.68|4201.46|4201.06|4201.71|4201.31|4200.71|4200.31|854
1651248500000|2022-04-29 16:08:20|4201.21|4200.81|4201.21|4200.81|4201.46|4201.06|4200.96|4200.56|270
1651248510000|2022-04-29 16:08:30|4201.46|4201.06|4201.71|4201.31|4202.46|4202.06|4201.46|4201.06|725
1651248520000|2022-04-29 16:08:40|4201.46|4201.06|4201.46|4201.06|4201.46|4201.06|4200.71|4200.31|312
1651248530000|2022-04-29 16:08:50|4201.33|4200.93|4201.96|4201.56|4201.96|4201.56|4201.33|4200.93|440
1651248540000|2022-04-29 16:09:00|4201.71|4201.31|4201.96|4201.56|4202.46|4202.06|4201.46|4201.06|282
1651248550000|2022-04-29 16:09:10|4201.71|4201.31|4201.96|4201.56|4202.21|4201.81|4201.46|4201.06|222
1651248560000|2022-04-29 16:09:20|4202.21|4201.81|4201.46|4201.06|4202.21|4201.81|4201.46|4201.06|123
1651248570000|2022-04-29 16:09:30|4201.71|4201.31|4202.21|4201.81|4202.21|4201.81|4201.58|4201.18|273
1651248580000|2022-04-29 16:09:40|4202.46|4202.06|4202.21|4201.81|4202.46|4202.06|4201.96|4201.56|339
1651248590000|2022-04-29 16:09:50|4201.96|4201.56|4201.71|4201.31|4202.21|4201.81|4201.71|4201.31|227
1651248600000|2022-04-29 16:10:00|4201.96|4201.56|4201.46|4201.06|4202.21|4201.81|4201.21|4200.81|418
1651248610000|2022-04-29 16:10:10|4201.58|4201.18|4201.71|4201.31|4201.83|4201.43|4201.21|4200.81|263
1651248620000|2022-04-29 16:10:20|4201.96|4201.56|4201.71|4201.31|4202.21|4201.81|4201.71|4201.31|252
1651248630000|2022-04-29 16:10:30|4201.96|4201.56|4202.21|4201.81|4202.21|4201.81|4201.71|4201.31|216
1651248640000|2022-04-29 16:10:40|4202.46|4202.06|4203.08|4202.68|4203.21|4202.81|4202.21|4201.81|449
1651248650000|2022-04-29 16:10:50|4203.21|4202.81|4203.21|4202.81|4203.46|4203.06|4202.96|4202.56|890
1651248660000|2022-04-29 16:11:00|4202.96|4202.56|4202.46|4202.06|4202.96|4202.56|4202.21|4201.81|477
1651248670000|2022-04-29 16:11:10|4202.21|4201.81|4202.46|4202.06|4202.46|4202.06|4201.71|4201.31|413
1651248680000|2022-04-29 16:11:20|4202.33|4201.93|4202.96|4202.56|4202.96|4202.56|4202.33|4201.93|265
1651248690000|2022-04-29 16:11:30|4203.21|4202.81|4203.21|4202.81|4203.96|4203.56|4203.21|4202.81|437
1651248700000|2022-04-29 16:11:40|4203.71|4203.31|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|184
1651248710000|2022-04-29 16:11:50|4203.96|4203.56|4204.46|4204.06|4204.46|4204.06|4203.96|4203.56|339
1651248720000|2022-04-29 16:12:00|4204.71|4204.31|4204.21|4203.81|4204.96|4204.56|4204.21|4203.81|551
1651248730000|2022-04-29 16:12:10|4203.96|4203.56|4202.71|4202.31|4203.96|4203.56|4202.71|4202.31|463
1651248740000|2022-04-29 16:12:20|4202.96|4202.56|4203.71|4203.31|4203.96|4203.56|4202.96|4202.56|224
1651248750000|2022-04-29 16:12:30|4203.96|4203.56|4204.96|4204.56|4204.96|4204.56|4203.96|4203.56|303
1651248760000|2022-04-29 16:12:40|4204.83|4204.43|4205.71|4205.31|4206.21|4205.81|4204.71|4204.31|773
1651248770000|2022-04-29 16:12:50|4205.96|4205.56|4205.71|4205.31|4205.96|4205.56|4205.71|4205.31|268
1651248780000|2022-04-29 16:13:00|4205.96|4205.56|4205.83|4205.43|4206.08|4205.68|4205.71|4205.31|418
1651248790000|2022-04-29 16:13:10|4205.96|4205.56|4206.21|4205.81|4206.21|4205.81|4205.71|4205.31|297
1651248800000|2022-04-29 16:13:20|4205.96|4205.56|4206.46|4206.06|4206.71|4206.31|4205.96|4205.56|568
1651248810000|2022-04-29 16:13:30|4206.21|4205.81|4205.96|4205.56|4206.21|4205.81|4205.71|4205.31|322
1651248820000|2022-04-29 16:13:40|4206.46|4206.06|4206.21|4205.81|4206.46|4206.06|4205.96|4205.56|194
1651248830000|2022-04-29 16:13:50|4206.08|4205.68|4205.46|4205.06|4206.21|4205.81|4205.46|4205.06|535
1651248840000|2022-04-29 16:14:00|4205.58|4205.18|4204.71|4204.31|4205.58|4205.18|4204.71|4204.31|311
1651248850000|2022-04-29 16:14:10|4204.46|4204.06|4204.96|4204.56|4205.21|4204.81|4204.46|4204.06|401
1651248860000|2022-04-29 16:14:20|4205.08|4204.68|4205.21|4204.81|4205.71|4205.31|4204.96|4204.56|221
1651248870000|2022-04-29 16:14:30|4204.96|4204.56|4204.71|4204.31|4204.96|4204.56|4204.46|4204.06|200
1651248880000|2022-04-29 16:14:40|4204.83|4204.43|4204.21|4203.81|4204.96|4204.56|4204.21|4203.81|216
1651248890000|2022-04-29 16:14:50|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.21|4203.81|166
1651248900000|2022-04-29 16:15:00|4204.21|4203.81|4203.71|4203.31|4204.21|4203.81|4202.96|4202.56|906
1651248910000|2022-04-29 16:15:10|4203.83|4203.43|4203.08|4202.68|4203.96|4203.56|4203.08|4202.68|254
1651248920000|2022-04-29 16:15:20|4203.21|4202.81|4203.46|4203.06|4203.46|4203.06|4202.96|4202.56|391
1651248930000|2022-04-29 16:15:30|4203.21|4202.81|4203.21|4202.81|4203.71|4203.31|4202.71|4202.31|594
1651248940000|2022-04-29 16:15:40|4202.96|4202.56|4202.33|4201.93|4202.96|4202.56|4202.21|4201.81|306
1651248950000|2022-04-29 16:15:50|4202.21|4201.81|4202.46|4202.06|4202.71|4202.31|4201.96|4201.56|764
1651248960000|2022-04-29 16:16:00|4202.21|4201.81|4201.96|4201.56|4202.46|4202.06|4201.71|4201.31|567
1651248970000|2022-04-29 16:16:10|4202.21|4201.81|4202.96|4202.56|4202.96|4202.56|4202.21|4201.81|578
1651248980000|2022-04-29 16:16:20|4203.21|4202.81|4202.71|4202.31|4203.21|4202.81|4202.46|4202.06|330
1651248990000|2022-04-29 16:16:30|4202.46|4202.06|4203.71|4203.31|4203.96|4203.56|4202.46|4202.06|363
1651249000000|2022-04-29 16:16:40|4203.96|4203.56|4203.46|4203.06|4204.46|4204.06|4203.46|4203.06|312
1651249010000|2022-04-29 16:16:50|4203.21|4202.81|4203.08|4202.68|4203.21|4202.81|4202.96|4202.56|213
1651249020000|2022-04-29 16:17:00|4203.21|4202.81|4204.21|4203.81|4204.21|4203.81|4202.96|4202.56|178
1651249030000|2022-04-29 16:17:10|4203.96|4203.56|4204.21|4203.81|4204.46|4204.06|4203.71|4203.31|232
1651249040000|2022-04-29 16:17:20|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4203.96|4203.56|189
1651249050000|2022-04-29 16:17:30|4204.21|4203.81|4203.71|4203.31|4204.71|4204.31|4203.46|4203.06|269
1651249060000|2022-04-29 16:17:40|4203.46|4203.06|4203.33|4202.93|4203.96|4203.56|4203.21|4202.81|183
1651249070000|2022-04-29 16:17:50|4203.46|4203.06|4203.96|4203.56|4203.96|4203.56|4203.21|4202.81|201
1651249080000|2022-04-29 16:18:00|4203.71|4203.31|4203.71|4203.31|4204.21|4203.81|4203.21|4202.81|182
1651249090000|2022-04-29 16:18:10|4203.58|4203.18|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|153
1651249100000|2022-04-29 16:18:20|4203.21|4202.81|4201.71|4201.31|4203.21|4202.81|4201.71|4201.31|581
1651249110000|2022-04-29 16:18:30|4201.46|4201.06|4201.71|4201.31|4201.96|4201.56|4201.21|4200.81|583
1651249120000|2022-04-29 16:18:40|4201.58|4201.18|4201.21|4200.81|4201.96|4201.56|4201.21|4200.81|408
1651249130000|2022-04-29 16:18:50|4201.46|4201.06|4201.71|4201.31|4201.71|4201.31|4200.96|4200.56|240
1651249140000|2022-04-29 16:19:00|4201.46|4201.06|4201.46|4201.06|4201.71|4201.31|4200.96|4200.56|239
1651249150000|2022-04-29 16:19:10|4201.71|4201.31|4200.71|4200.31|4201.71|4201.31|4199.96|4199.56|1058
1651249160000|2022-04-29 16:19:20|4201.08|4200.68|4199.96|4199.56|4201.08|4200.68|4199.96|4199.56|447
1651249170000|2022-04-29 16:19:30|4200.21|4199.81|4200.21|4199.81|4200.46|4200.06|4199.71|4199.31|523
1651249180000|2022-04-29 16:19:40|4200.46|4200.06|4200.46|4200.06|4200.46|4200.06|4199.96|4199.56|330
1651249190000|2022-04-29 16:19:50|4200.96|4200.56|4201.21|4200.81|4201.21|4200.81|4200.71|4200.31|341
1651249200000|2022-04-29 16:20:00|4201.46|4201.06|4201.46|4201.06|4202.21|4201.81|4200.96|4200.56|1774
1651249210000|2022-04-29 16:20:10|4201.21|4200.81|4199.71|4199.31|4201.21|4200.81|4199.46|4199.06|1154
1651249220000|2022-04-29 16:20:20|4199.46|4199.06|4201.08|4200.68|4201.08|4200.68|4198.96|4198.56|318
1651249230000|2022-04-29 16:20:30|4200.96|4200.56|4199.71|4199.31|4200.96|4200.56|4199.71|4199.31|584
1651249240000|2022-04-29 16:20:40|4199.96|4199.56|4199.46|4199.06|4200.46|4200.06|4199.46|4199.06|255
1651249250000|2022-04-29 16:20:50|4199.71|4199.31|4199.71|4199.31|4199.71|4199.31|4199.21|4198.81|342
1651249260000|2022-04-29 16:21:00|4199.58|4199.18|4200.71|4200.31|4200.71|4200.31|4199.58|4199.18|406
1651249270000|2022-04-29 16:21:10|4200.96|4200.56|4202.21|4201.81|4202.21|4201.81|4200.71|4200.31|272
1651249280000|2022-04-29 16:21:20|4201.96|4201.56|4202.46|4202.06|4202.58|4202.18|4201.71|4201.31|391
1651249290000|2022-04-29 16:21:30|4202.21|4201.81|4202.21|4201.81|4202.46|4202.06|4200.96|4200.56|466
1651249300000|2022-04-29 16:21:40|4202.33|4201.93|4201.96|4201.56|4202.46|4202.06|4201.83|4201.43|266
1651249310000|2022-04-29 16:21:50|4201.71|4201.31|4200.96|4200.56|4201.71|4201.31|4200.96|4200.56|433
1651249320000|2022-04-29 16:22:00|4200.46|4200.06|4199.96|4199.56|4200.71|4200.31|4199.96|4199.56|432
1651249330000|2022-04-29 16:22:10|4199.71|4199.31|4200.96|4200.56|4201.46|4201.06|4199.71|4199.31|393
1651249340000|2022-04-29 16:22:20|4200.46|4200.06|4199.96|4199.56|4200.58|4200.18|4199.71|4199.31|222
1651249350000|2022-04-29 16:22:30|4200.21|4199.81|4199.96|4199.56|4200.21|4199.81|4199.71|4199.31|236
1651249360000|2022-04-29 16:22:40|4199.83|4199.43|4200.71|4200.31|4200.71|4200.31|4199.71|4199.31|388
1651249370000|2022-04-29 16:22:50|4200.96|4200.56|4201.46|4201.06|4202.21|4201.81|4200.96|4200.56|509
1651249380000|2022-04-29 16:23:00|4201.21|4200.81|4201.46|4201.06|4202.21|4201.81|4201.21|4200.81|369
1651249390000|2022-04-29 16:23:10|4201.71|4201.31|4202.46|4202.06|4202.96|4202.56|4201.71|4201.31|377
1651249400000|2022-04-29 16:23:20|4202.21|4201.81|4201.96|4201.56|4202.46|4202.06|4201.96|4201.56|372
1651249410000|2022-04-29 16:23:30|4202.21|4201.81|4202.21|4201.81|4202.46|4202.06|4201.96|4201.56|245
1651249420000|2022-04-29 16:23:40|4202.71|4202.31|4203.71|4203.31|4204.21|4203.81|4202.46|4202.06|705
1651249430000|2022-04-29 16:23:50|4204.21|4203.81|4203.96|4203.56|4204.21|4203.81|4203.71|4203.31|510
1651249440000|2022-04-29 16:24:00|4203.71|4203.31|4202.71|4202.31|4204.21|4203.81|4202.71|4202.31|376
1651249450000|2022-04-29 16:24:10|4202.96|4202.56|4203.21|4202.81|4203.71|4203.31|4202.46|4202.06|406
1651249460000|2022-04-29 16:24:20|4202.96|4202.56|4203.46|4203.06|4203.46|4203.06|4202.96|4202.56|224
1651249470000|2022-04-29 16:24:30|4203.21|4202.81|4204.46|4204.06|4204.46|4204.06|4203.21|4202.81|159
1651249480000|2022-04-29 16:24:40|4204.71|4204.31|4203.83|4203.43|4204.71|4204.31|4203.83|4203.43|188
1651249490000|2022-04-29 16:24:50|4203.71|4203.31|4205.21|4204.81|4205.21|4204.81|4203.46|4203.06|384
1651249500000|2022-04-29 16:25:00|4204.46|4204.06|4205.21|4204.81|4205.21|4204.81|4204.46|4204.06|348
1651249510000|2022-04-29 16:25:10|4204.71|4204.31|4205.21|4204.81|4205.21|4204.81|4204.71|4204.31|166
1651249520000|2022-04-29 16:25:20|4205.46|4205.06|4206.21|4205.81|4206.21|4205.81|4205.46|4205.06|467
1651249530000|2022-04-29 16:25:30|4206.46|4206.06|4207.21|4206.81|4207.46|4207.06|4206.46|4206.06|1025
1651249540000|2022-04-29 16:25:40|4206.71|4206.31|4206.46|4206.06|4207.46|4207.06|4206.21|4205.81|578
1651249550000|2022-04-29 16:25:50|4206.21|4205.81|4204.71|4204.31|4206.21|4205.81|4204.46|4204.06|326
1651249560000|2022-04-29 16:26:00|4204.46|4204.06|4202.71|4202.31|4204.46|4204.06|4202.71|4202.31|593
1651249570000|2022-04-29 16:26:10|4202.46|4202.06|4201.96|4201.56|4202.71|4202.31|4201.71|4201.31|412
1651249580000|2022-04-29 16:26:20|4201.71|4201.31|4201.21|4200.81|4201.71|4201.31|4200.96|4200.56|599
1651249590000|2022-04-29 16:26:30|4200.96|4200.56|4201.46|4201.06|4201.71|4201.31|4200.96|4200.56|219
1651249600000|2022-04-29 16:26:40|4201.21|4200.81|4201.96|4201.56|4201.96|4201.56|4201.21|4200.81|171
1651249610000|2022-04-29 16:26:50|4201.71|4201.31|4201.71|4201.31|4201.71|4201.31|4200.96|4200.56|202
1651249620000|2022-04-29 16:27:00|4201.58|4201.18|4201.96|4201.56|4201.96|4201.56|4201.33|4200.93|253
1651249630000|2022-04-29 16:27:10|4201.71|4201.31|4201.21|4200.81|4201.71|4201.31|4201.21|4200.81|250
1651249640000|2022-04-29 16:27:20|4200.96|4200.56|4200.21|4199.81|4200.96|4200.56|4199.96|4199.56|435
1651249650000|2022-04-29 16:27:30|4200.46|4200.06|4200.96|4200.56|4200.96|4200.56|4200.46|4200.06|220
1651249660000|2022-04-29 16:27:40|4201.21|4200.81|4201.71|4201.31|4201.96|4201.56|4200.71|4200.31|363
1651249670000|2022-04-29 16:27:50|4201.96|4201.56|4199.71|4199.31|4201.96|4201.56|4199.71|4199.31|310
1651249680000|2022-04-29 16:28:00|4199.46|4199.06|4198.96|4198.56|4199.46|4199.06|4198.46|4198.06|761
1651249690000|2022-04-29 16:28:10|4198.71|4198.31|4199.71|4199.31|4199.71|4199.31|4198.71|4198.31|666
1651249700000|2022-04-29 16:28:20|4199.96|4199.56|4200.46|4200.06|4200.46|4200.06|4199.71|4199.31|332
1651249710000|2022-04-29 16:28:30|4200.71|4200.31|4199.58|4199.18|4200.83|4200.43|4199.46|4199.06|291
1651249720000|2022-04-29 16:28:40|4199.71|4199.31|4201.21|4200.81|4201.46|4201.06|4199.71|4199.31|312
1651249730000|2022-04-29 16:28:50|4200.96|4200.56|4200.71|4200.31|4201.46|4201.06|4200.71|4200.31|341
1651249740000|2022-04-29 16:29:00|4200.46|4200.06|4200.21|4199.81|4200.46|4200.06|4199.46|4199.06|291
1651249750000|2022-04-29 16:29:10|4200.58|4200.18|4200.46|4200.06|4200.71|4200.31|4200.21|4199.81|207
1651249760000|2022-04-29 16:29:20|4200.08|4199.68|4199.96|4199.56|4200.71|4200.31|4199.71|4199.31|280
1651249770000|2022-04-29 16:29:30|4200.21|4199.81|4199.96|4199.56|4200.46|4200.06|4199.71|4199.31|310
1651249780000|2022-04-29 16:29:40|4199.71|4199.31|4200.46|4200.06|4200.71|4200.31|4199.71|4199.31|453
1651249790000|2022-04-29 16:29:50|4200.21|4199.81|4200.21|4199.81|4201.21|4200.81|4200.21|4199.81|214
1651249800000|2022-04-29 16:30:00|4200.08|4199.68|4199.71|4199.31|4200.71|4200.31|4199.46|4199.06|339
1651249810000|2022-04-29 16:30:10|4199.46|4199.06|4199.46|4199.06|4200.46|4200.06|4199.46|4199.06|325
1651249820000|2022-04-29 16:30:20|4199.21|4198.81|4200.46|4200.06|4200.46|4200.06|4199.21|4198.81|234
1651249830000|2022-04-29 16:30:30|4200.21|4199.81|4199.71|4199.31|4200.21|4199.81|4199.58|4199.18|170
1651249840000|2022-04-29 16:30:40|4199.83|4199.43|4199.08|4198.68|4199.96|4199.56|4198.71|4198.31|241
1651249850000|2022-04-29 16:30:50|4198.96|4198.56|4198.71|4198.31|4199.71|4199.31|4198.71|4198.31|275
1651249860000|2022-04-29 16:31:00|4198.96|4198.56|4199.08|4198.68|4199.46|4199.06|4198.83|4198.43|174
1651249870000|2022-04-29 16:31:10|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4198.71|4198.31|158
1651249880000|2022-04-29 16:31:20|4199.71|4199.31|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|161
1651249890000|2022-04-29 16:31:30|4199.33|4198.93|4199.96|4199.56|4199.96|4199.56|4198.96|4198.56|311
1651249900000|2022-04-29 16:31:40|4199.46|4199.06|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|193
1651249910000|2022-04-29 16:31:50|4199.46|4199.06|4199.21|4198.81|4199.71|4199.31|4199.21|4198.81|255
1651249920000|2022-04-29 16:32:00|4199.33|4198.93|4199.46|4199.06|4199.96|4199.56|4198.96|4198.56|308
1651249930000|2022-04-29 16:32:10|4199.21|4198.81|4198.96|4198.56|4199.96|4199.56|4198.96|4198.56|229
1651249940000|2022-04-29 16:32:20|4198.71|4198.31|4199.71|4199.31|4199.71|4199.31|4198.71|4198.31|208
1651249950000|2022-04-29 16:32:30|4199.96|4199.56|4199.21|4198.81|4199.96|4199.56|4199.21|4198.81|231
1651249960000|2022-04-29 16:32:40|4198.96|4198.56|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|168
1651249970000|2022-04-29 16:32:50|4198.96|4198.56|4200.46|4200.06|4200.46|4200.06|4198.96|4198.56|322
1651249980000|2022-04-29 16:33:00|4200.71|4200.31|4199.96|4199.56|4201.58|4201.18|4199.96|4199.56|585
1651249990000|2022-04-29 16:33:10|4199.71|4199.31|4198.96|4198.56|4199.71|4199.31|4198.71|4198.31|264
1651250000000|2022-04-29 16:33:20|4199.21|4198.81|4199.71|4199.31|4199.96|4199.56|4199.21|4198.81|351
1651250010000|2022-04-29 16:33:30|4199.46|4199.06|4198.21|4197.81|4199.46|4199.06|4198.21|4197.81|287
1651250020000|2022-04-29 16:33:40|4197.83|4197.43|4197.58|4197.18|4198.21|4197.81|4197.46|4197.06|694
1651250030000|2022-04-29 16:33:50|4197.46|4197.06|4196.71|4196.31|4197.46|4197.06|4196.46|4196.06|1001
1651250040000|2022-04-29 16:34:00|4196.46|4196.06|4197.96|4197.56|4197.96|4197.56|4196.46|4196.06|929
1651250050000|2022-04-29 16:34:10|4197.83|4197.43|4197.96|4197.56|4198.21|4197.81|4197.71|4197.31|382
1651250060000|2022-04-29 16:34:20|4198.21|4197.81|4197.71|4197.31|4198.21|4197.81|4197.58|4197.18|216
1651250070000|2022-04-29 16:34:30|4197.96|4197.56|4199.21|4198.81|4199.21|4198.81|4197.96|4197.56|377
1651250080000|2022-04-29 16:34:40|4199.46|4199.06|4198.71|4198.31|4199.46|4199.06|4198.71|4198.31|325
1651250090000|2022-04-29 16:34:50|4198.58|4198.18|4198.96|4198.56|4199.21|4198.81|4197.96|4197.56|372
1651250100000|2022-04-29 16:35:00|4199.21|4198.81|4200.21|4199.81|4200.21|4199.81|4198.71|4198.31|493
1651250110000|2022-04-29 16:35:10|4200.46|4200.06|4200.96|4200.56|4200.96|4200.56|4200.46|4200.06|507
1651250120000|2022-04-29 16:35:20|4201.21|4200.81|4199.71|4199.31|4201.21|4200.81|4199.46|4199.06|522
1651250130000|2022-04-29 16:35:30|4199.46|4199.06|4198.96|4198.56|4199.46|4199.06|4198.96|4198.56|387
1651250140000|2022-04-29 16:35:40|4199.21|4198.81|4198.96|4198.56|4199.46|4199.06|4198.21|4197.81|466
1651250150000|2022-04-29 16:35:50|4198.71|4198.31|4198.21|4197.81|4198.71|4198.31|4197.71|4197.31|421
1651250160000|2022-04-29 16:36:00|4197.96|4197.56|4197.46|4197.06|4198.21|4197.81|4197.46|4197.06|166
1651250170000|2022-04-29 16:36:10|4197.21|4196.81|4197.96|4197.56|4197.96|4197.56|4196.83|4196.43|356
1651250180000|2022-04-29 16:36:20|4197.71|4197.31|4198.46|4198.06|4198.71|4198.31|4197.71|4197.31|312
1651250190000|2022-04-29 16:36:30|4198.71|4198.31|4199.71|4199.31|4199.96|4199.56|4198.46|4198.06|443
1651250200000|2022-04-29 16:36:40|4199.46|4199.06|4198.71|4198.31|4199.71|4199.31|4198.71|4198.31|408
1651250210000|2022-04-29 16:36:50|4198.96|4198.56|4197.46|4197.06|4198.96|4198.56|4197.46|4197.06|239
1651250220000|2022-04-29 16:37:00|4197.71|4197.31|4197.71|4197.31|4197.96|4197.56|4197.46|4197.06|214
1651250230000|2022-04-29 16:37:10|4197.96|4197.56|4197.46|4197.06|4197.96|4197.56|4197.33|4196.93|163
1651250240000|2022-04-29 16:37:20|4197.21|4196.81|4198.21|4197.81|4198.46|4198.06|4197.08|4196.68|328
1651250250000|2022-04-29 16:37:30|4197.96|4197.56|4197.71|4197.31|4197.96|4197.56|4197.71|4197.31|151
1651250260000|2022-04-29 16:37:40|4197.46|4197.06|4197.71|4197.31|4198.21|4197.81|4197.46|4197.06|249
1651250270000|2022-04-29 16:37:50|4197.46|4197.06|4197.21|4196.81|4197.96|4197.56|4197.21|4196.81|163
1651250280000|2022-04-29 16:38:00|4197.46|4197.06|4197.21|4196.81|4197.46|4197.06|4196.71|4196.31|270
1651250290000|2022-04-29 16:38:10|4197.46|4197.06|4198.96|4198.56|4198.96|4198.56|4197.46|4197.06|173
1651250300000|2022-04-29 16:38:20|4199.08|4198.68|4199.46|4199.06|4199.46|4199.06|4198.21|4197.81|280
1651250310000|2022-04-29 16:38:30|4199.71|4199.31|4199.21|4198.81|4199.71|4199.31|4199.21|4198.81|376
1651250320000|2022-04-29 16:38:40|4198.96|4198.56|4199.96|4199.56|4200.08|4199.68|4198.96|4198.56|312
1651250330000|2022-04-29 16:38:50|4200.21|4199.81|4199.96|4199.56|4200.46|4200.06|4199.96|4199.56|349
1651250340000|2022-04-29 16:39:00|4199.71|4199.31|4200.21|4199.81|4200.21|4199.81|4199.46|4199.06|315
1651250350000|2022-04-29 16:39:10|4199.96|4199.56|4199.71|4199.31|4199.96|4199.56|4199.71|4199.31|219
1651250360000|2022-04-29 16:39:20|4199.96|4199.56|4200.21|4199.81|4200.21|4199.81|4199.58|4199.18|507
1651250370000|2022-04-29 16:39:30|4199.96|4199.56|4200.21|4199.81|4200.46|4200.06|4199.96|4199.56|279
1651250380000|2022-04-29 16:39:40|4200.46|4200.06|4200.96|4200.56|4200.96|4200.56|4200.21|4199.81|333
1651250390000|2022-04-29 16:39:50|4200.71|4200.31|4199.21|4198.81|4200.71|4200.31|4199.21|4198.81|512
1651250400000|2022-04-29 16:40:00|4198.96|4198.56|4199.71|4199.31|4199.96|4199.56|4198.71|4198.31|407
1651250410000|2022-04-29 16:40:10|4199.96|4199.56|4198.46|4198.06|4200.21|4199.81|4198.46|4198.06|305
1651250420000|2022-04-29 16:40:20|4198.96|4198.56|4198.96|4198.56|4199.21|4198.81|4198.71|4198.31|142
1651250430000|2022-04-29 16:40:30|4198.71|4198.31|4198.21|4197.81|4198.96|4198.56|4198.21|4197.81|269
1651250440000|2022-04-29 16:40:40|4197.96|4197.56|4197.71|4197.31|4198.71|4198.31|4197.71|4197.31|219
1651250450000|2022-04-29 16:40:50|4197.46|4197.06|4195.96|4195.56|4197.46|4197.06|4195.96|4195.56|631
1651250460000|2022-04-29 16:41:00|4195.71|4195.31|4195.71|4195.31|4195.96|4195.56|4195.71|4195.31|974
1651250470000|2022-04-29 16:41:10|4195.46|4195.06|4196.21|4195.81|4196.33|4195.93|4195.46|4195.06|408
1651250480000|2022-04-29 16:41:20|4195.96|4195.56|4196.21|4195.81|4196.46|4196.06|4195.96|4195.56|190
1651250490000|2022-04-29 16:41:30|4195.96|4195.56|4195.21|4194.81|4195.96|4195.56|4194.96|4194.56|1039
1651250500000|2022-04-29 16:41:40|4195.46|4195.06|4194.96|4194.56|4195.46|4195.06|4194.96|4194.56|351
1651250510000|2022-04-29 16:41:50|||||||||814
1651250520000|2022-04-29 16:42:00|4195.21|4194.81|4194.21|4193.81|4195.21|4194.81|4193.71|4193.31|1174
1651250530000|2022-04-29 16:42:10|4193.96|4193.56|4193.96|4193.56|4194.21|4193.81|4193.71|4193.31|489
1651250540000|2022-04-29 16:42:20|4194.21|4193.81|4194.21|4193.81|4194.71|4194.31|4193.96|4193.56|504
1651250550000|2022-04-29 16:42:30|4193.96|4193.56|4194.71|4194.31|4194.96|4194.56|4193.71|4193.31|532
1651250560000|2022-04-29 16:42:40|4194.46|4194.06|4195.46|4195.06|4195.71|4195.31|4194.46|4194.06|690
1651250570000|2022-04-29 16:42:50|4195.71|4195.31|4194.46|4194.06|4195.96|4195.56|4194.46|4194.06|712
1651250580000|2022-04-29 16:43:00|4194.21|4193.81|4193.71|4193.31|4194.33|4193.93|4193.71|4193.31|325
1651250590000|2022-04-29 16:43:10|4193.96|4193.56|4193.46|4193.06|4194.21|4193.81|4193.46|4193.06|550
1651250600000|2022-04-29 16:43:20|4193.71|4193.31|4193.46|4193.06|4193.96|4193.56|4193.46|4193.06|422
1651250610000|2022-04-29 16:43:30|4193.71|4193.31|4193.46|4193.06|4193.71|4193.31|4193.46|4193.06|472
1651250620000|2022-04-29 16:43:40|4193.71|4193.31|4193.96|4193.56|4194.21|4193.81|4193.71|4193.31|457
1651250630000|2022-04-29 16:43:50|4193.83|4193.43|4193.96|4193.56|4193.96|4193.56|4193.46|4193.06|331
1651250640000|2022-04-29 16:44:00|4193.71|4193.31|4194.71|4194.31|4194.71|4194.31|4193.71|4193.31|457
1651250650000|2022-04-29 16:44:10|4194.46|4194.06|4193.96|4193.56|4194.46|4194.06|4193.71|4193.31|325
1651250660000|2022-04-29 16:44:20|4193.83|4193.43|4193.71|4193.31|4193.83|4193.43|4193.46|4193.06|196
1651250670000|2022-04-29 16:44:30|4193.96|4193.56|4193.21|4192.81|4193.96|4193.56|4193.21|4192.81|208
1651250680000|2022-04-29 16:44:40|4193.46|4193.06|4192.46|4192.06|4193.46|4193.06|4192.46|4192.06|889
1651250690000|2022-04-29 16:44:50|4192.21|4191.81|4192.71|4192.31|4192.96|4192.56|4192.21|4191.81|491
1651250700000|2022-04-29 16:45:00|4192.96|4192.56|4194.21|4193.81|4194.21|4193.81|4192.71|4192.31|658
1651250710000|2022-04-29 16:45:10|4194.46|4194.06|4193.71|4193.31|4194.46|4194.06|4193.08|4192.68|570
1651250720000|2022-04-29 16:45:20|4193.96|4193.56|4194.33|4193.93|4194.33|4193.93|4193.71|4193.31|300
1651250730000|2022-04-29 16:45:30|4194.46|4194.06|4195.71|4195.31|4195.96|4195.56|4194.46|4194.06|543
1651250740000|2022-04-29 16:45:40|4195.96|4195.56|4194.21|4193.81|4196.21|4195.81|4194.21|4193.81|911
1651250750000|2022-04-29 16:45:50|4194.46|4194.06|4194.21|4193.81|4194.71|4194.31|4193.71|4193.31|665
1651250760000|2022-04-29 16:46:00|4193.96|4193.56|4193.96|4193.56|4193.96|4193.56|4192.71|4192.31|472
1651250770000|2022-04-29 16:46:10|4193.71|4193.31|4193.08|4192.68|4194.33|4193.93|4192.71|4192.31|375
1651250780000|2022-04-29 16:46:20|4192.96|4192.56|4193.46|4193.06|4193.96|4193.56|4192.96|4192.56|266
1651250790000|2022-04-29 16:46:30|4193.21|4192.81|4193.21|4192.81|4193.71|4193.31|4192.96|4192.56|192
1651250800000|2022-04-29 16:46:40|4192.96|4192.56|4193.21|4192.81|4193.71|4193.31|4192.96|4192.56|300
1651250810000|2022-04-29 16:46:50|4193.46|4193.06|4193.46|4193.06|4193.96|4193.56|4193.21|4192.81|216
1651250820000|2022-04-29 16:47:00|4193.71|4193.31|4193.71|4193.31|4194.33|4193.93|4193.71|4193.31|305
1651250830000|2022-04-29 16:47:10|4193.46|4193.06|4192.96|4192.56|4194.08|4193.68|4192.96|4192.56|289
1651250840000|2022-04-29 16:47:20|4193.21|4192.81|4192.21|4191.81|4193.21|4192.81|4192.21|4191.81|616
1651250850000|2022-04-29 16:47:30|4191.96|4191.56|4192.71|4192.31|4192.96|4192.56|4191.96|4191.56|474
1651250860000|2022-04-29 16:47:40|4192.58|4192.18|4192.46|4192.06|4192.71|4192.31|4192.21|4191.81|316
1651250870000|2022-04-29 16:47:50|4192.33|4191.93|4192.21|4191.81|4192.83|4192.43|4192.21|4191.81|224
1651250880000|2022-04-29 16:48:00|4192.08|4191.68|4192.71|4192.31|4193.46|4193.06|4192.08|4191.68|454
1651250890000|2022-04-29 16:48:10|4192.46|4192.06|4192.33|4191.93|4192.71|4192.31|4192.21|4191.81|231
1651250900000|2022-04-29 16:48:20|4192.46|4192.06|4192.46|4192.06|4192.71|4192.31|4191.96|4191.56|525
1651250910000|2022-04-29 16:48:30|4192.71|4192.31|4192.46|4192.06|4192.96|4192.56|4192.46|4192.06|168
1651250920000|2022-04-29 16:48:40|4192.21|4191.81|4192.83|4192.43|4192.96|4192.56|4192.21|4191.81|265
1651250930000|2022-04-29 16:48:50|4192.71|4192.31|4192.46|4192.06|4193.46|4193.06|4192.46|4192.06|290
1651250940000|2022-04-29 16:49:00|4192.21|4191.81|4192.46|4192.06|4192.71|4192.31|4192.21|4191.81|309
1651250950000|2022-04-29 16:49:10|4192.71|4192.31|4192.46|4192.06|4193.21|4192.81|4192.46|4192.06|311
1651250960000|2022-04-29 16:49:20|4192.21|4191.81|4192.71|4192.31|4192.71|4192.31|4192.21|4191.81|232
1651250970000|2022-04-29 16:49:30|4192.96|4192.56|4193.21|4192.81|4194.21|4193.81|4192.71|4192.31|449
1651250980000|2022-04-29 16:49:40|4193.46|4193.06|4192.71|4192.31|4193.46|4193.06|4192.71|4192.31|198
1651250990000|2022-04-29 16:49:50|4192.58|4192.18|4192.71|4192.31|4192.71|4192.31|4192.46|4192.06|216
1651251000000|2022-04-29 16:50:00|4192.46|4192.06|4192.21|4191.81|4192.46|4192.06|4191.96|4191.56|527
1651251010000|2022-04-29 16:50:10|4192.46|4192.06|4191.71|4191.31|4192.71|4192.31|4191.71|4191.31|587
1651251020000|2022-04-29 16:50:20|4191.96|4191.56|4191.71|4191.31|4192.46|4192.06|4191.71|4191.31|283
1651251030000|2022-04-29 16:50:30|4191.46|4191.06|4191.46|4191.06|4191.96|4191.56|4191.21|4190.81|551
1651251040000|2022-04-29 16:50:40|4191.21|4190.81|4191.46|4191.06|4191.46|4191.06|4190.96|4190.56|544
1651251050000|2022-04-29 16:50:50|4191.21|4190.81|4189.96|4189.56|4191.21|4190.81|4189.71|4189.31|863
1651251060000|2022-04-29 16:51:00|4189.71|4189.31|4190.21|4189.81|4190.21|4189.81|4189.21|4188.81|615
1651251070000|2022-04-29 16:51:10|4190.46|4190.06|4189.71|4189.31|4190.71|4190.31|4189.71|4189.31|499
1651251080000|2022-04-29 16:51:20|4189.46|4189.06|4189.46|4189.06|4189.71|4189.31|4189.33|4188.93|262
1651251090000|2022-04-29 16:51:30|4189.21|4188.81|4188.46|4188.06|4189.21|4188.81|4188.21|4187.81|1232
1651251100000|2022-04-29 16:51:40|4188.71|4188.31|4188.71|4188.31|4188.71|4188.31|4188.21|4187.81|505
1651251110000|2022-04-29 16:51:50|4188.96|4188.56|4189.46|4189.06|4189.46|4189.06|4188.96|4188.56|321
1651251120000|2022-04-29 16:52:00|4189.21|4188.81|4189.58|4189.18|4189.71|4189.31|4188.71|4188.31|460
1651251130000|2022-04-29 16:52:10|4189.71|4189.31|4189.46|4189.06|4189.96|4189.56|4189.46|4189.06|263
1651251140000|2022-04-29 16:52:20|4189.71|4189.31|4189.21|4188.81|4189.96|4189.56|4189.21|4188.81|241
1651251150000|2022-04-29 16:52:30|4189.08|4188.68|4189.46|4189.06|4189.46|4189.06|4188.96|4188.56|251
1651251160000|2022-04-29 16:52:40|4189.21|4188.81|4188.96|4188.56|4189.33|4188.93|4188.96|4188.56|172
1651251170000|2022-04-29 16:52:50|4188.71|4188.31|4188.71|4188.31|4189.08|4188.68|4188.71|4188.31|258
1651251180000|2022-04-29 16:53:00|4188.46|4188.06|4189.21|4188.81|4189.21|4188.81|4188.46|4188.06|305
1651251190000|2022-04-29 16:53:10|4189.46|4189.06|4189.96|4189.56|4189.96|4189.56|4189.21|4188.81|277
1651251200000|2022-04-29 16:53:20|4190.21|4189.81|4189.96|4189.56|4190.21|4189.81|4189.46|4189.06|280
1651251210000|2022-04-29 16:53:30|4190.21|4189.81|4188.96|4188.56|4190.21|4189.81|4188.96|4188.56|655
1651251220000|2022-04-29 16:53:40|4188.71|4188.31|4188.71|4188.31|4188.96|4188.56|4188.46|4188.06|231
1651251230000|2022-04-29 16:53:50|4188.46|4188.06|4186.71|4186.31|4188.46|4188.06|4186.71|4186.31|1168
1651251240000|2022-04-29 16:54:00|4186.46|4186.06|4185.46|4185.06|4186.71|4186.31|4184.46|4184.06|3196
1651251250000|2022-04-29 16:54:10|4185.21|4184.81|4185.96|4185.56|4186.21|4185.81|4185.21|4184.81|548
1651251260000|2022-04-29 16:54:20|4185.71|4185.31|4184.46|4184.06|4185.71|4185.31|4184.46|4184.06|565
1651251270000|2022-04-29 16:54:30|4184.21|4183.81|4184.71|4184.31|4184.96|4184.56|4184.21|4183.81|1138
1651251280000|2022-04-29 16:54:40|4184.46|4184.06|4184.46|4184.06|4184.71|4184.31|4184.21|4183.81|594
1651251290000|2022-04-29 16:54:50|4184.21|4183.81|4184.33|4183.93|4184.71|4184.31|4183.71|4183.31|443
1651251300000|2022-04-29 16:55:00|4184.46|4184.06|4185.46|4185.06|4185.71|4185.31|4184.46|4184.06|539
1651251310000|2022-04-29 16:55:10|4185.71|4185.31|4186.21|4185.81|4186.46|4186.06|4185.21|4184.81|447
1651251320000|2022-04-29 16:55:20|4186.33|4185.93|4187.21|4186.81|4187.21|4186.81|4186.21|4185.81|618
1651251330000|2022-04-29 16:55:30|4187.46|4187.06|4187.71|4187.31|4187.71|4187.31|4186.96|4186.56|545
1651251340000|2022-04-29 16:55:40|4187.46|4187.06|4188.21|4187.81|4188.21|4187.81|4187.46|4187.06|668
1651251350000|2022-04-29 16:55:50|4187.96|4187.56|4187.21|4186.81|4187.96|4187.56|4187.21|4186.81|347
1651251360000|2022-04-29 16:56:00|4186.96|4186.56|4188.21|4187.81|4188.21|4187.81|4186.96|4186.56|412
1651251370000|2022-04-29 16:56:10|4187.96|4187.56|4187.21|4186.81|4188.08|4187.68|4187.21|4186.81|407
1651251380000|2022-04-29 16:56:20|4187.71|4187.31|4187.71|4187.31|4187.96|4187.56|4187.46|4187.06|259
1651251390000|2022-04-29 16:56:30|4187.96|4187.56|4187.21|4186.81|4187.96|4187.56|4187.21|4186.81|341
1651251400000|2022-04-29 16:56:40|4187.46|4187.06|4187.96|4187.56|4187.96|4187.56|4187.46|4187.06|350
1651251410000|2022-04-29 16:56:50|4187.71|4187.31|4188.46|4188.06|4188.71|4188.31|4187.71|4187.31|298
1651251420000|2022-04-29 16:57:00|4188.21|4187.81|4189.71|4189.31|4189.71|4189.31|4187.96|4187.56|923
1651251430000|2022-04-29 16:57:10|4189.46|4189.06|4190.21|4189.81|4190.33|4189.93|4189.46|4189.06|698
1651251440000|2022-04-29 16:57:20|4190.46|4190.06|4190.96|4190.56|4190.96|4190.56|4190.21|4189.81|545
1651251450000|2022-04-29 16:57:30|4190.71|4190.31|4190.46|4190.06|4191.21|4190.81|4190.21|4189.81|846
1651251460000|2022-04-29 16:57:40|4190.21|4189.81|4189.96|4189.56|4190.21|4189.81|4189.46|4189.06|406
1651251470000|2022-04-29 16:57:50|4189.71|4189.31|4188.96|4188.56|4189.83|4189.43|4188.96|4188.56|236
1651251480000|2022-04-29 16:58:00|4189.21|4188.81|4188.71|4188.31|4189.21|4188.81|4187.96|4187.56|548
1651251490000|2022-04-29 16:58:10|4188.46|4188.06|4188.21|4187.81|4188.71|4188.31|4188.21|4187.81|211
1651251500000|2022-04-29 16:58:20|4188.08|4187.68|4187.21|4186.81|4188.08|4187.68|4186.96|4186.56|558
1651251510000|2022-04-29 16:58:30|4186.96|4186.56|4186.71|4186.31|4187.21|4186.81|4186.21|4185.81|384
1651251520000|2022-04-29 16:58:40|4186.96|4186.56|4186.71|4186.31|4187.21|4186.81|4186.46|4186.06|562
1651251530000|2022-04-29 16:58:50|4186.96|4186.56|4186.71|4186.31|4187.08|4186.68|4186.21|4185.81|416
1651251540000|2022-04-29 16:59:00|4186.96|4186.56|4187.21|4186.81|4187.71|4187.31|4186.71|4186.31|439
1651251550000|2022-04-29 16:59:10|4187.33|4186.93|4188.71|4188.31|4188.71|4188.31|4187.33|4186.93|335
1651251560000|2022-04-29 16:59:20|4188.83|4188.43|4188.21|4187.81|4188.83|4188.43|4188.21|4187.81|545
1651251570000|2022-04-29 16:59:30|4188.46|4188.06|4188.71|4188.31|4188.96|4188.56|4188.21|4187.81|282
1651251580000|2022-04-29 16:59:40|4188.46|4188.06|4188.58|4188.18|4188.71|4188.31|4188.46|4188.06|148
1651251590000|2022-04-29 16:59:50|4188.71|4188.31|4188.46|4188.06|4188.96|4188.56|4188.21|4187.81|237
1651251600000|2022-04-29 17:00:00|4188.21|4187.81|4188.71|4188.31|4188.96|4188.56|4187.96|4187.56|472
1651251610000|2022-04-29 17:00:10|4188.96|4188.56|4189.96|4189.56|4189.96|4189.56|4188.71|4188.31|507
1651251620000|2022-04-29 17:00:20|4189.58|4189.18|4190.46|4190.06|4190.46|4190.06|4189.58|4189.18|460
1651251630000|2022-04-29 17:00:30|4190.71|4190.31|4191.46|4191.06|4191.46|4191.06|4190.21|4189.81|756
1651251640000|2022-04-29 17:00:40|4191.21|4190.81|4191.21|4190.81|4191.46|4191.06|4191.21|4190.81|552
1651251650000|2022-04-29 17:00:50|4191.71|4191.31|4191.96|4191.56|4192.08|4191.68|4190.96|4190.56|1049
1651251660000|2022-04-29 17:01:00|4191.71|4191.31|4191.96|4191.56|4191.96|4191.56|4191.46|4191.06|513
1651251670000|2022-04-29 17:01:10|4191.83|4191.43|4190.96|4190.56|4191.96|4191.56|4190.71|4190.31|485
1651251680000|2022-04-29 17:01:20|4191.21|4190.81|4190.71|4190.31|4191.21|4190.81|4190.33|4189.93|509
1651251690000|2022-04-29 17:01:30|4190.46|4190.06|4190.71|4190.31|4190.71|4190.31|4190.46|4190.06|276
1651251700000|2022-04-29 17:01:40|4190.96|4190.56|4191.71|4191.31|4191.71|4191.31|4190.71|4190.31|355
1651251710000|2022-04-29 17:01:50|4191.46|4191.06|4191.96|4191.56|4192.21|4191.81|4191.46|4191.06|547
1651251720000|2022-04-29 17:02:00|4191.71|4191.31|4191.71|4191.31|4191.96|4191.56|4191.71|4191.31|457
1651251730000|2022-04-29 17:02:10|4191.46|4191.06|4191.96|4191.56|4192.21|4191.81|4191.46|4191.06|317
1651251740000|2022-04-29 17:02:20|4191.71|4191.31|4191.71|4191.31|4191.71|4191.31|4190.96|4190.56|346
1651251750000|2022-04-29 17:02:30|4191.58|4191.18|4192.96|4192.56|4192.96|4192.56|4191.58|4191.18|557
1651251760000|2022-04-29 17:02:40|4192.71|4192.31|4193.96|4193.56|4194.21|4193.81|4192.71|4192.31|859
1651251770000|2022-04-29 17:02:50|4193.46|4193.06|4193.96|4193.56|4194.46|4194.06|4193.21|4192.81|613
1651251780000|2022-04-29 17:03:00|4193.71|4193.31|4193.46|4193.06|4193.71|4193.31|4192.96|4192.56|488
1651251790000|2022-04-29 17:03:10|4193.21|4192.81|4193.83|4193.43|4193.83|4193.43|4192.71|4192.31|353
1651251800000|2022-04-29 17:03:20|4193.71|4193.31|4194.71|4194.31|4194.71|4194.31|4193.71|4193.31|405
1651251810000|2022-04-29 17:03:30|4194.46|4194.06|4197.21|4196.81|4197.21|4196.81|4194.46|4194.06|1168
1651251820000|2022-04-29 17:03:40|4197.71|4197.31|4196.83|4196.43|4197.71|4197.31|4196.21|4195.81|806
1651251830000|2022-04-29 17:03:50|4197.21|4196.81|4197.96|4197.56|4198.21|4197.81|4196.71|4196.31|754
1651251840000|2022-04-29 17:04:00|4197.71|4197.31|4197.71|4197.31|4197.96|4197.56|4197.21|4196.81|507
1651251850000|2022-04-29 17:04:10|4197.46|4197.06|4197.46|4197.06|4197.96|4197.56|4197.21|4196.81|317
1651251860000|2022-04-29 17:04:20|4197.21|4196.81|4196.46|4196.06|4197.21|4196.81|4196.21|4195.81|294
1651251870000|2022-04-29 17:04:30|4196.33|4195.93|4195.46|4195.06|4196.33|4195.93|4194.96|4194.56|683
1651251880000|2022-04-29 17:04:40|4195.71|4195.31|4196.21|4195.81|4196.21|4195.81|4195.46|4195.06|268
1651251890000|2022-04-29 17:04:50|4195.96|4195.56|4195.71|4195.31|4196.21|4195.81|4195.71|4195.31|224
1651251900000|2022-04-29 17:05:00|4195.58|4195.18|4194.71|4194.31|4196.21|4195.81|4194.58|4194.18|349
1651251910000|2022-04-29 17:05:10|4194.96|4194.56|4193.96|4193.56|4195.21|4194.81|4193.71|4193.31|373
1651251920000|2022-04-29 17:05:20|4194.08|4193.68|4193.71|4193.31|4194.21|4193.81|4193.71|4193.31|259
1651251930000|2022-04-29 17:05:30|4193.46|4193.06|4193.21|4192.81|4193.71|4193.31|4192.96|4192.56|397
1651251940000|2022-04-29 17:05:40|4193.33|4192.93|4192.46|4192.06|4193.46|4193.06|4192.46|4192.06|392
1651251950000|2022-04-29 17:05:50|4192.71|4192.31|4192.21|4191.81|4192.71|4192.31|4191.71|4191.31|405
1651251960000|2022-04-29 17:06:00|4192.33|4191.93|4191.46|4191.06|4192.33|4191.93|4191.46|4191.06|298
1651251970000|2022-04-29 17:06:10|4191.21|4190.81|4191.46|4191.06|4191.71|4191.31|4190.71|4190.31|446
1651251980000|2022-04-29 17:06:20|4191.71|4191.31|4192.21|4191.81|4192.21|4191.81|4191.71|4191.31|206
1651251990000|2022-04-29 17:06:30|4191.96|4191.56|4191.46|4191.06|4192.46|4192.06|4191.46|4191.06|190
1651252000000|2022-04-29 17:06:40|4191.58|4191.18|4191.71|4191.31|4191.71|4191.31|4191.21|4190.81|194
1651252010000|2022-04-29 17:06:50|4191.46|4191.06|4191.21|4190.81|4191.96|4191.56|4191.21|4190.81|200
1651252020000|2022-04-29 17:07:00|4190.96|4190.56|4191.96|4191.56|4191.96|4191.56|4190.96|4190.56|410
1651252030000|2022-04-29 17:07:10|4192.21|4191.81|4191.21|4190.81|4192.71|4192.31|4190.96|4190.56|237
1651252040000|2022-04-29 17:07:20|4190.96|4190.56|4188.96|4188.56|4190.96|4190.56|4188.96|4188.56|1821
1651252050000|2022-04-29 17:07:30|4188.71|4188.31|4189.71|4189.31|4189.96|4189.56|4188.71|4188.31|907
1651252060000|2022-04-29 17:07:40|4189.46|4189.06|4189.08|4188.68|4189.46|4189.06|4188.96|4188.56|425
1651252070000|2022-04-29 17:07:50|4189.21|4188.81|4188.71|4188.31|4189.21|4188.81|4188.46|4188.06|447
1651252080000|2022-04-29 17:08:00|4188.58|4188.18|4187.46|4187.06|4188.58|4188.18|4186.71|4186.31|772
1651252090000|2022-04-29 17:08:10|4187.71|4187.31|4187.21|4186.81|4187.71|4187.31|4186.96|4186.56|306
1651252100000|2022-04-29 17:08:20|4186.96|4186.56|4187.46|4187.06|4187.46|4187.06|4186.71|4186.31|248
1651252110000|2022-04-29 17:08:30|4187.71|4187.31|4188.71|4188.31|4188.71|4188.31|4187.71|4187.31|296
1651252120000|2022-04-29 17:08:40|4188.46|4188.06|4187.96|4187.56|4188.46|4188.06|4187.46|4187.06|547
1651252130000|2022-04-29 17:08:50|4187.71|4187.31|4188.46|4188.06|4188.71|4188.31|4187.71|4187.31|247
1651252140000|2022-04-29 17:09:00|4188.71|4188.31|4189.46|4189.06|4189.46|4189.06|4188.71|4188.31|393
1651252150000|2022-04-29 17:09:10|4189.08|4188.68|4189.33|4188.93|4189.96|4189.56|4188.96|4188.56|488
1651252160000|2022-04-29 17:09:20|4189.46|4189.06|4188.71|4188.31|4189.96|4189.56|4188.71|4188.31|217
1651252170000|2022-04-29 17:09:30|4188.46|4188.06|4188.33|4187.93|4188.71|4188.31|4187.96|4187.56|495
1651252180000|2022-04-29 17:09:40|4188.71|4188.31|4188.21|4187.81|4188.96|4188.56|4187.96|4187.56|203
1651252190000|2022-04-29 17:09:50|4187.96|4187.56|4188.21|4187.81|4188.46|4188.06|4187.96|4187.56|205
1651252200000|2022-04-29 17:10:00|4187.96|4187.56|4187.71|4187.31|4188.21|4187.81|4187.71|4187.31|128
1651252210000|2022-04-29 17:10:10|4187.83|4187.43|4187.96|4187.56|4188.71|4188.31|4187.46|4187.06|274
1651252220000|2022-04-29 17:10:20|4187.71|4187.31|4188.46|4188.06|4188.46|4188.06|4187.71|4187.31|133
1651252230000|2022-04-29 17:10:30|4188.71|4188.31|4187.46|4187.06|4189.08|4188.68|4187.33|4186.93|439
1651252240000|2022-04-29 17:10:40|4187.33|4186.93|4188.21|4187.81|4188.46|4188.06|4187.33|4186.93|214
1651252250000|2022-04-29 17:10:50|4188.71|4188.31|4189.21|4188.81|4189.21|4188.81|4188.71|4188.31|139
1651252260000|2022-04-29 17:11:00|4189.46|4189.06|4189.21|4188.81|4190.21|4189.81|4189.21|4188.81|460
1651252270000|2022-04-29 17:11:10|4188.96|4188.56|4187.46|4187.06|4188.96|4188.56|4187.46|4187.06|202
1651252280000|2022-04-29 17:11:20|4187.71|4187.31|4188.46|4188.06|4188.46|4188.06|4187.46|4187.06|444
1651252290000|2022-04-29 17:11:30|4188.21|4187.81|4187.21|4186.81|4188.46|4188.06|4187.21|4186.81|354
1651252300000|2022-04-29 17:11:40|4187.08|4186.68|4187.46|4187.06|4187.71|4187.31|4187.08|4186.68|270
1651252310000|2022-04-29 17:11:50|4187.71|4187.31|4187.21|4186.81|4187.71|4187.31|4186.96|4186.56|266
1651252320000|2022-04-29 17:12:00|4187.46|4187.06|4187.58|4187.18|4187.96|4187.56|4187.08|4186.68|223
1651252330000|2022-04-29 17:12:10|4187.71|4187.31|4188.21|4187.81|4188.21|4187.81|4187.21|4186.81|120
1651252340000|2022-04-29 17:12:20|4187.96|4187.56|4188.96|4188.56|4189.21|4188.81|4187.96|4187.56|290
1651252350000|2022-04-29 17:12:30|4188.71|4188.31|4189.96|4189.56|4190.21|4189.81|4188.71|4188.31|472
1651252360000|2022-04-29 17:12:40|4189.83|4189.43|4189.96|4189.56|4190.46|4190.06|4189.46|4189.06|205
1651252370000|2022-04-29 17:12:50|4190.21|4189.81|4189.46|4189.06|4190.21|4189.81|4189.21|4188.81|303
1651252380000|2022-04-29 17:13:00|4189.71|4189.31|4190.46|4190.06|4190.46|4190.06|4189.71|4189.31|276
1651252390000|2022-04-29 17:13:10|4190.71|4190.31|4189.71|4189.31|4190.96|4190.56|4189.71|4189.31|389
1651252400000|2022-04-29 17:13:20|4189.83|4189.43|4189.96|4189.56|4190.46|4190.06|4189.71|4189.31|269
1651252410000|2022-04-29 17:13:30|4189.71|4189.31|4189.96|4189.56|4190.46|4190.06|4189.71|4189.31|126
1651252420000|2022-04-29 17:13:40|4190.21|4189.81|4190.21|4189.81|4190.46|4190.06|4189.71|4189.31|238
1651252430000|2022-04-29 17:13:50|4190.46|4190.06|4189.96|4189.56|4190.71|4190.31|4189.96|4189.56|160
1651252440000|2022-04-29 17:14:00|4190.46|4190.06|4189.46|4189.06|4190.71|4190.31|4189.46|4189.06|421
1651252450000|2022-04-29 17:14:10|4189.71|4189.31|4190.46|4190.06|4190.46|4190.06|4189.71|4189.31|247
1651252460000|2022-04-29 17:14:20|4190.58|4190.18|4190.96|4190.56|4190.96|4190.56|4189.96|4189.56|212
1651252470000|2022-04-29 17:14:30|4190.71|4190.31|4190.96|4190.56|4190.96|4190.56|4190.46|4190.06|188
1651252480000|2022-04-29 17:14:40|4191.21|4190.81|4190.83|4190.43|4191.21|4190.81|4190.21|4189.81|274
1651252490000|2022-04-29 17:14:50|4190.96|4190.56|4192.21|4191.81|4192.46|4192.06|4190.71|4190.31|546
1651252500000|2022-04-29 17:15:00|4192.33|4191.93|4193.21|4192.81|4193.46|4193.06|4192.21|4191.81|826
1651252510000|2022-04-29 17:15:10|4192.96|4192.56|4194.46|4194.06|4194.46|4194.06|4192.71|4192.31|519
1651252520000|2022-04-29 17:15:20|4194.21|4193.81|4193.96|4193.56|4194.71|4194.31|4193.96|4193.56|339
1651252530000|2022-04-29 17:15:30|4194.21|4193.81|4194.96|4194.56|4194.96|4194.56|4193.96|4193.56|270
1651252540000|2022-04-29 17:15:40|4195.71|4195.31|4196.21|4195.81|4196.71|4196.31|4195.46|4195.06|498
1651252550000|2022-04-29 17:15:50|4196.08|4195.68|4194.71|4194.31|4196.46|4196.06|4194.71|4194.31|565
1651252560000|2022-04-29 17:16:00|4194.46|4194.06|4191.96|4191.56|4194.46|4194.06|4191.96|4191.56|612
1651252570000|2022-04-29 17:16:10|4192.21|4191.81|4192.21|4191.81|4192.46|4192.06|4191.71|4191.31|276
1651252580000|2022-04-29 17:16:20|4192.46|4192.06|4191.83|4191.43|4192.46|4192.06|4191.21|4190.81|364
1651252590000|2022-04-29 17:16:30|4191.96|4191.56|4192.71|4192.31|4193.08|4192.68|4191.83|4191.43|428
1651252600000|2022-04-29 17:16:40|4192.96|4192.56|4194.21|4193.81|4194.21|4193.81|4192.96|4192.56|280
1651252610000|2022-04-29 17:16:50|4194.46|4194.06|4192.46|4192.06|4194.46|4194.06|4192.46|4192.06|197
1651252620000|2022-04-29 17:17:00|4192.33|4191.93|4192.96|4192.56|4193.21|4192.81|4192.21|4191.81|210
1651252630000|2022-04-29 17:17:10|4193.08|4192.68|4192.46|4192.06|4193.21|4192.81|4191.96|4191.56|258
1651252640000|2022-04-29 17:17:20|4192.58|4192.18|4192.46|4192.06|4192.83|4192.43|4192.46|4192.06|157
1651252650000|2022-04-29 17:17:30|4192.71|4192.31|4193.21|4192.81|4193.46|4193.06|4192.71|4192.31|177
1651252660000|2022-04-29 17:17:40|4193.33|4192.93|4194.71|4194.31|4194.71|4194.31|4192.71|4192.31|254
1651252670000|2022-04-29 17:17:50|4194.46|4194.06|4193.71|4193.31|4194.58|4194.18|4193.71|4193.31|250
1651252680000|2022-04-29 17:18:00|4193.46|4193.06|4194.21|4193.81|4194.21|4193.81|4192.96|4192.56|241
1651252690000|2022-04-29 17:18:10|4194.08|4193.68|4194.46|4194.06|4194.58|4194.18|4193.96|4193.56|232
1651252700000|2022-04-29 17:18:20|4194.71|4194.31|4194.71|4194.31|4195.71|4195.31|4194.58|4194.18|339
1651252710000|2022-04-29 17:18:30|4194.96|4194.56|4194.46|4194.06|4195.46|4195.06|4194.46|4194.06|137
1651252720000|2022-04-29 17:18:40|4194.58|4194.18|4194.83|4194.43|4194.96|4194.56|4194.46|4194.06|142
1651252730000|2022-04-29 17:18:50|4194.96|4194.56|4195.71|4195.31|4195.96|4195.56|4194.96|4194.56|214
1651252740000|2022-04-29 17:19:00|4195.46|4195.06|4194.46|4194.06|4195.46|4195.06|4194.21|4193.81|367
1651252750000|2022-04-29 17:19:10|4194.21|4193.81|4194.96|4194.56|4194.96|4194.56|4193.96|4193.56|317
1651252760000|2022-04-29 17:19:20|4194.71|4194.31|4194.96|4194.56|4195.46|4195.06|4194.71|4194.31|192
1651252770000|2022-04-29 17:19:30|4195.21|4194.81|4194.71|4194.31|4195.46|4195.06|4194.58|4194.18|226
1651252780000|2022-04-29 17:19:40|4194.96|4194.56|4195.21|4194.81|4195.21|4194.81|4194.71|4194.31|171
1651252790000|2022-04-29 17:19:50|4195.46|4195.06|4194.71|4194.31|4195.46|4195.06|4194.71|4194.31|137
1651252800000|2022-04-29 17:20:00|4194.46|4194.06|4194.83|4194.43|4195.46|4195.06|4194.08|4193.68|354
1651252810000|2022-04-29 17:20:10|4194.96|4194.56|4193.21|4192.81|4195.08|4194.68|4192.96|4192.56|469
1651252820000|2022-04-29 17:20:20|4193.46|4193.06|4192.96|4192.56|4193.96|4193.56|4192.96|4192.56|219
1651252830000|2022-04-29 17:20:30|4192.71|4192.31|4193.21|4192.81|4193.46|4193.06|4192.71|4192.31|509
1651252840000|2022-04-29 17:20:40|4193.46|4193.06|4194.96|4194.56|4194.96|4194.56|4193.21|4192.81|405
1651252850000|2022-04-29 17:20:50|4195.46|4195.06|4195.46|4195.06|4195.71|4195.31|4195.21|4194.81|420
1651252860000|2022-04-29 17:21:00|4195.83|4195.43|4197.46|4197.06|4197.46|4197.06|4195.71|4195.31|655
1651252870000|2022-04-29 17:21:10|4197.71|4197.31|4195.96|4195.56|4198.21|4197.81|4195.96|4195.56|848
1651252880000|2022-04-29 17:21:20|4195.71|4195.31|4196.96|4196.56|4196.96|4196.56|4195.71|4195.31|273
1651252890000|2022-04-29 17:21:30|4196.71|4196.31|4196.71|4196.31|4197.21|4196.81|4196.46|4196.06|238
1651252900000|2022-04-29 17:21:40|4196.46|4196.06|4197.46|4197.06|4197.71|4197.31|4196.33|4195.93|229
1651252910000|2022-04-29 17:21:50|4197.71|4197.31|4197.96|4197.56|4197.96|4197.56|4196.96|4196.56|308
1651252920000|2022-04-29 17:22:00|4198.21|4197.81|4197.58|4197.18|4198.71|4198.31|4197.46|4197.06|444
1651252930000|2022-04-29 17:22:10|4197.71|4197.31|4197.21|4196.81|4197.71|4197.31|4196.71|4196.31|421
1651252940000|2022-04-29 17:22:20|4196.96|4196.56|4197.46|4197.06|4197.71|4197.31|4196.71|4196.31|318
1651252950000|2022-04-29 17:22:30|4197.21|4196.81|4195.71|4195.31|4197.21|4196.81|4195.71|4195.31|294
1651252960000|2022-04-29 17:22:40|4195.96|4195.56|4195.46|4195.06|4195.96|4195.56|4194.83|4194.43|397
1651252970000|2022-04-29 17:22:50|4195.71|4195.31|4196.33|4195.93|4196.46|4196.06|4195.71|4195.31|141
1651252980000|2022-04-29 17:23:00|4196.21|4195.81|4196.96|4196.56|4196.96|4196.56|4196.21|4195.81|266
1651252990000|2022-04-29 17:23:10|4197.21|4196.81|4197.96|4197.56|4198.21|4197.81|4196.96|4196.56|289
1651253000000|2022-04-29 17:23:20|4198.21|4197.81|4197.96|4197.56|4198.21|4197.81|4197.21|4196.81|237
1651253010000|2022-04-29 17:23:30|4198.21|4197.81|4198.46|4198.06|4198.46|4198.06|4197.46|4197.06|411
1651253020000|2022-04-29 17:23:40|4198.71|4198.31|4198.58|4198.18|4198.96|4198.56|4198.46|4198.06|330
1651253030000|2022-04-29 17:23:50|4198.46|4198.06|4198.71|4198.31|4198.96|4198.56|4197.96|4197.56|291
1651253040000|2022-04-29 17:24:00|4198.96|4198.56|4200.46|4200.06|4200.46|4200.06|4198.96|4198.56|633
1651253050000|2022-04-29 17:24:10|4200.33|4199.93|4199.71|4199.31|4200.46|4200.06|4199.71|4199.31|328
1651253060000|2022-04-29 17:24:20|4199.46|4199.06|4199.21|4198.81|4199.71|4199.31|4198.71|4198.31|556
1651253070000|2022-04-29 17:24:30|4199.46|4199.06|4200.46|4200.06|4200.46|4200.06|4199.21|4198.81|254
1651253080000|2022-04-29 17:24:40|4200.58|4200.18|4200.96|4200.56|4201.46|4201.06|4200.46|4200.06|598
1651253090000|2022-04-29 17:24:50|4201.21|4200.81|4200.71|4200.31|4201.33|4200.93|4200.71|4200.31|227
1651253100000|2022-04-29 17:25:00|4201.21|4200.81|4202.83|4202.43|4202.83|4202.43|4200.96|4200.56|819
1651253110000|2022-04-29 17:25:10|4202.71|4202.31|4202.46|4202.06|4202.96|4202.56|4201.96|4201.56|441
1651253120000|2022-04-29 17:25:20|4202.21|4201.81|4203.21|4202.81|4203.46|4203.06|4202.21|4201.81|536
1651253130000|2022-04-29 17:25:30|4203.46|4203.06|4203.46|4203.06|4203.96|4203.56|4203.33|4202.93|497
1651253140000|2022-04-29 17:25:40|4203.33|4202.93|4202.46|4202.06|4203.46|4203.06|4202.21|4201.81|507
1651253150000|2022-04-29 17:25:50|4202.71|4202.31|4201.96|4201.56|4202.96|4202.56|4201.96|4201.56|251
1651253160000|2022-04-29 17:26:00|4201.71|4201.31|4202.21|4201.81|4202.96|4202.56|4201.71|4201.31|592
1651253170000|2022-04-29 17:26:10|4202.46|4202.06|4203.21|4202.81|4203.21|4202.81|4202.46|4202.06|250
1651253180000|2022-04-29 17:26:20|4203.46|4203.06|4203.71|4203.31|4203.96|4203.56|4203.21|4202.81|340
1651253190000|2022-04-29 17:26:30|4203.96|4203.56|4206.21|4205.81|4206.21|4205.81|4203.96|4203.56|977
1651253200000|2022-04-29 17:26:40|4205.96|4205.56|4205.71|4205.31|4205.96|4205.56|4205.46|4205.06|588
1651253210000|2022-04-29 17:26:50|4205.83|4205.43|4204.46|4204.06|4205.96|4205.56|4204.46|4204.06|404
1651253220000|2022-04-29 17:27:00|4204.21|4203.81|4202.46|4202.06|4204.21|4203.81|4202.21|4201.81|863
1651253230000|2022-04-29 17:27:10|4202.71|4202.31|4202.96|4202.56|4203.46|4203.06|4202.46|4202.06|535
1651253240000|2022-04-29 17:27:20|4202.71|4202.31|4202.96|4202.56|4203.21|4202.81|4202.71|4202.31|276
1651253250000|2022-04-29 17:27:30|4202.46|4202.06|4202.46|4202.06|4202.71|4202.31|4202.21|4201.81|385
1651253260000|2022-04-29 17:27:40|4202.71|4202.31|4202.46|4202.06|4203.21|4202.81|4202.21|4201.81|220
1651253270000|2022-04-29 17:27:50|4202.21|4201.81|4201.71|4201.31|4202.21|4201.81|4201.71|4201.31|504
1651253280000|2022-04-29 17:28:00|4201.46|4201.06|4200.71|4200.31|4201.96|4201.56|4200.46|4200.06|392
1651253290000|2022-04-29 17:28:10|4200.96|4200.56|4200.71|4200.31|4201.08|4200.68|4200.71|4200.31|197
1651253300000|2022-04-29 17:28:20|4200.96|4200.56|4199.08|4198.68|4201.21|4200.81|4198.96|4198.56|715
1651253310000|2022-04-29 17:28:30|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|405
1651253320000|2022-04-29 17:28:40|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|4198.71|4198.31|266
1651253330000|2022-04-29 17:28:50|4199.71|4199.31|4198.71|4198.31|4199.71|4199.31|4198.71|4198.31|294
1651253340000|2022-04-29 17:29:00|4198.58|4198.18|4198.96|4198.56|4199.21|4198.81|4197.96|4197.56|428
1651253350000|2022-04-29 17:29:10|4198.71|4198.31|4198.96|4198.56|4198.96|4198.56|4198.33|4197.93|201
1651253360000|2022-04-29 17:29:20|4198.83|4198.43|4198.46|4198.06|4198.96|4198.56|4198.21|4197.81|254
1651253370000|2022-04-29 17:29:30|4198.71|4198.31|4198.96|4198.56|4199.21|4198.81|4198.21|4197.81|312
1651253380000|2022-04-29 17:29:40|4199.46|4199.06|4198.96|4198.56|4199.46|4199.06|4198.46|4198.06|234
1651253390000|2022-04-29 17:29:50|4199.21|4198.81|4198.21|4197.81|4199.21|4198.81|4198.21|4197.81|197
1651253400000|2022-04-29 17:30:00|4197.96|4197.56|4199.46|4199.06|4200.21|4199.81|4197.96|4197.56|774
1651253410000|2022-04-29 17:30:10|4199.71|4199.31|4199.96|4199.56|4200.46|4200.06|4199.71|4199.31|259
1651253420000|2022-04-29 17:30:20|4200.21|4199.81|4200.96|4200.56|4201.46|4201.06|4200.21|4199.81|521
1651253430000|2022-04-29 17:30:30|4200.71|4200.31|4201.46|4201.06|4201.46|4201.06|4200.71|4200.31|329
1651253440000|2022-04-29 17:30:40|4201.71|4201.31|4201.71|4201.31|4201.96|4201.56|4201.21|4200.81|342
1651253450000|2022-04-29 17:30:50|4201.46|4201.06|4201.46|4201.06|4201.96|4201.56|4201.21|4200.81|235
1651253460000|2022-04-29 17:31:00|4201.21|4200.81|4201.71|4201.31|4202.21|4201.81|4201.21|4200.81|268
1651253470000|2022-04-29 17:31:10|4201.46|4201.06|4202.71|4202.31|4202.71|4202.31|4201.08|4200.68|384
1651253480000|2022-04-29 17:31:20|4202.96|4202.56|4203.46|4203.06|4203.58|4203.18|4202.83|4202.43|379
1651253490000|2022-04-29 17:31:30|4203.71|4203.31|4203.71|4203.31|4204.46|4204.06|4203.46|4203.06|467
1651253500000|2022-04-29 17:31:40|4203.46|4203.06|4200.96|4200.56|4203.46|4203.06|4200.96|4200.56|325
1651253510000|2022-04-29 17:31:50|4200.71|4200.31|4199.21|4198.81|4200.71|4200.31|4198.96|4198.56|622
1651253520000|2022-04-29 17:32:00|4198.96|4198.56|4200.58|4200.18|4200.58|4200.18|4198.96|4198.56|438
1651253530000|2022-04-29 17:32:10|4200.71|4200.31|4201.96|4201.56|4201.96|4201.56|4200.46|4200.06|235
1651253540000|2022-04-29 17:32:20|4201.83|4201.43|4202.46|4202.06|4202.71|4202.31|4201.83|4201.43|242
1651253550000|2022-04-29 17:32:30|4202.71|4202.31|4201.96|4201.56|4203.21|4202.81|4201.83|4201.43|267
1651253560000|2022-04-29 17:32:40|4202.21|4201.81|4201.96|4201.56|4203.21|4202.81|4201.96|4201.56|255
1651253570000|2022-04-29 17:32:50|4201.83|4201.43|4201.96|4201.56|4202.21|4201.81|4201.71|4201.31|162
1651253580000|2022-04-29 17:33:00|4201.71|4201.31|4200.96|4200.56|4201.96|4201.56|4200.96|4200.56|142
1651253590000|2022-04-29 17:33:10|4201.21|4200.81|4201.46|4201.06|4201.96|4201.56|4200.96|4200.56|237
1651253600000|2022-04-29 17:33:20|4201.71|4201.31|4202.96|4202.56|4202.96|4202.56|4201.46|4201.06|195
1651253610000|2022-04-29 17:33:30|4202.71|4202.31|4202.96|4202.56|4203.21|4202.81|4202.71|4202.31|213
1651253620000|2022-04-29 17:33:40|4203.21|4202.81|4202.21|4201.81|4203.21|4202.81|4201.71|4201.31|253
1651253630000|2022-04-29 17:33:50|4202.46|4202.06|4202.46|4202.06|4202.71|4202.31|4202.21|4201.81|280
1651253640000|2022-04-29 17:34:00|4201.71|4201.31|4201.71|4201.31|4202.46|4202.06|4201.71|4201.31|218
1651253650000|2022-04-29 17:34:10|4201.46|4201.06|4202.46|4202.06|4202.46|4202.06|4201.46|4201.06|230
1651253660000|2022-04-29 17:34:20|4202.21|4201.81|4201.96|4201.56|4202.21|4201.81|4201.46|4201.06|251
1651253670000|2022-04-29 17:34:30|4201.71|4201.31|4200.46|4200.06|4201.71|4201.31|4200.46|4200.06|240
1651253680000|2022-04-29 17:34:40|4200.71|4200.31|4201.46|4201.06|4201.46|4201.06|4200.71|4200.31|188
1651253690000|2022-04-29 17:34:50|4201.71|4201.31|4201.46|4201.06|4202.46|4202.06|4201.33|4200.93|248
1651253700000|2022-04-29 17:35:00|4201.21|4200.81|4200.21|4199.81|4201.71|4201.31|4200.21|4199.81|293
1651253710000|2022-04-29 17:35:10|4200.46|4200.06|4202.71|4202.31|4202.96|4202.56|4200.46|4200.06|332
1651253720000|2022-04-29 17:35:20|4202.96|4202.56|4203.21|4202.81|4203.96|4203.56|4202.71|4202.31|448
1651253730000|2022-04-29 17:35:30|4202.96|4202.56|4203.46|4203.06|4203.71|4203.31|4202.96|4202.56|155
1651253740000|2022-04-29 17:35:40|4203.71|4203.31|4203.21|4202.81|4203.71|4203.31|4203.21|4202.81|301
1651253750000|2022-04-29 17:35:50|4203.71|4203.31|4203.46|4203.06|4203.71|4203.31|4203.21|4202.81|219
1651253760000|2022-04-29 17:36:00|4203.71|4203.31|4204.71|4204.31|4205.08|4204.68|4203.71|4203.31|544
1651253770000|2022-04-29 17:36:10|4204.58|4204.18|4205.46|4205.06|4205.96|4205.56|4204.21|4203.81|535
1651253780000|2022-04-29 17:36:20|4205.33|4204.93|4205.96|4205.56|4205.96|4205.56|4204.96|4204.56|350
1651253790000|2022-04-29 17:36:30|4205.71|4205.31|4206.46|4206.06|4206.46|4206.06|4205.46|4205.06|422
1651253800000|2022-04-29 17:36:40|4206.58|4206.18|4206.46|4206.06|4206.71|4206.31|4205.96|4205.56|495
1651253810000|2022-04-29 17:36:50|4206.71|4206.31|4206.46|4206.06|4206.71|4206.31|4206.21|4205.81|332
1651253820000|2022-04-29 17:37:00|4206.71|4206.31|4207.96|4207.56|4207.96|4207.56|4206.46|4206.06|636
1651253830000|2022-04-29 17:37:10|4208.21|4207.81|4206.71|4206.31|4208.21|4207.81|4206.71|4206.31|619
1651253840000|2022-04-29 17:37:20|4206.46|4206.06|4206.71|4206.31|4206.71|4206.31|4206.46|4206.06|242
1651253850000|2022-04-29 17:37:30|4206.96|4206.56|4207.21|4206.81|4207.33|4206.93|4206.46|4206.06|282
1651253860000|2022-04-29 17:37:40|4207.33|4206.93|4207.71|4207.31|4207.96|4207.56|4207.33|4206.93|208
1651253870000|2022-04-29 17:37:50|4207.96|4207.56|4208.96|4208.56|4208.96|4208.56|4207.96|4207.56|728
1651253880000|2022-04-29 17:38:00|4209.21|4208.81|4207.71|4207.31|4209.46|4209.06|4207.71|4207.31|652
1651253890000|2022-04-29 17:38:10|4207.46|4207.06|4206.46|4206.06|4207.46|4207.06|4206.46|4206.06|359
1651253900000|2022-04-29 17:38:20|4206.71|4206.31|4205.21|4204.81|4206.71|4206.31|4204.71|4204.31|747
1651253910000|2022-04-29 17:38:30|4204.96|4204.56|4204.21|4203.81|4205.21|4204.81|4203.96|4203.56|419
1651253920000|2022-04-29 17:38:40|4204.46|4204.06|4204.21|4203.81|4204.46|4204.06|4203.46|4203.06|414
1651253930000|2022-04-29 17:38:50|4203.96|4203.56|4204.96|4204.56|4204.96|4204.56|4203.46|4203.06|541
1651253940000|2022-04-29 17:39:00|4204.71|4204.31|4204.71|4204.31|4205.21|4204.81|4204.21|4203.81|395
1651253950000|2022-04-29 17:39:10|4204.46|4204.06|4204.46|4204.06|4205.21|4204.81|4204.46|4204.06|117
1651253960000|2022-04-29 17:39:20|4204.21|4203.81|4204.21|4203.81|4204.46|4204.06|4203.71|4203.31|258
1651253970000|2022-04-29 17:39:30|4203.96|4203.56|4204.08|4203.68|4204.58|4204.18|4203.96|4203.56|207
1651253980000|2022-04-29 17:39:40|4203.96|4203.56|4203.71|4203.31|4204.08|4203.68|4203.21|4202.81|282
1651253990000|2022-04-29 17:39:50|4203.46|4203.06|4202.71|4202.31|4203.46|4203.06|4202.46|4202.06|399
1651254000000|2022-04-29 17:40:00|4202.46|4202.06|4202.71|4202.31|4202.96|4202.56|4202.46|4202.06|316
1651254010000|2022-04-29 17:40:10|4202.58|4202.18|4202.46|4202.06|4203.46|4203.06|4202.21|4201.81|314
1651254020000|2022-04-29 17:40:20|4202.71|4202.31|4200.71|4200.31|4202.71|4202.31|4200.71|4200.31|483
1651254030000|2022-04-29 17:40:30|4200.46|4200.06|4199.21|4198.81|4200.46|4200.06|4199.21|4198.81|603
1651254040000|2022-04-29 17:40:40|4199.08|4198.68|4199.21|4198.81|4199.71|4199.31|4198.96|4198.56|654
1651254050000|2022-04-29 17:40:50|4199.46|4199.06|4197.96|4197.56|4199.83|4199.43|4197.96|4197.56|370
1651254060000|2022-04-29 17:41:00|4198.46|4198.06|4198.96|4198.56|4199.46|4199.06|4198.21|4197.81|470
1651254070000|2022-04-29 17:41:10|4198.83|4198.43|4198.71|4198.31|4199.21|4198.81|4198.71|4198.31|154
1651254080000|2022-04-29 17:41:20|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.46|4198.06|129
1651254090000|2022-04-29 17:41:30|4198.83|4198.43|4198.58|4198.18|4199.21|4198.81|4198.46|4198.06|123
1651254100000|2022-04-29 17:41:40|4198.71|4198.31|4198.96|4198.56|4199.46|4199.06|4198.46|4198.06|239
1651254110000|2022-04-29 17:41:50|4199.21|4198.81|4198.71|4198.31|4199.46|4199.06|4198.71|4198.31|293
1651254120000|2022-04-29 17:42:00|4198.58|4198.18|4198.83|4198.43|4199.46|4199.06|4198.58|4198.18|223
1651254130000|2022-04-29 17:42:10|4198.96|4198.56|4198.96|4198.56|4199.46|4199.06|4198.46|4198.06|369
1651254140000|2022-04-29 17:42:20|4199.21|4198.81|4199.46|4199.06|4200.21|4199.81|4199.21|4198.81|318
1651254150000|2022-04-29 17:42:30|4199.21|4198.81|4198.71|4198.31|4199.46|4199.06|4198.71|4198.31|256
1651254160000|2022-04-29 17:42:40|4198.46|4198.06|4198.46|4198.06|4198.71|4198.31|4198.46|4198.06|423
1651254170000|2022-04-29 17:42:50|4198.21|4197.81|4199.96|4199.56|4199.96|4199.56|4198.21|4197.81|690
1651254180000|2022-04-29 17:43:00|4199.46|4199.06|4198.46|4198.06|4199.46|4199.06|4198.46|4198.06|285
1651254190000|2022-04-29 17:43:10|4198.21|4197.81|4196.21|4195.81|4198.21|4197.81|4195.96|4195.56|935
1651254200000|2022-04-29 17:43:20|4196.46|4196.06|4196.21|4195.81|4196.96|4196.56|4196.08|4195.68|470
1651254210000|2022-04-29 17:43:30|4196.08|4195.68|4195.46|4195.06|4196.21|4195.81|4195.46|4195.06|450
1651254220000|2022-04-29 17:43:40|4195.21|4194.81|4195.21|4194.81|4195.71|4195.31|4194.96|4194.56|607
1651254230000|2022-04-29 17:43:50|4194.96|4194.56|4194.96|4194.56|4195.21|4194.81|4194.71|4194.31|317
1651254240000|2022-04-29 17:44:00|4194.71|4194.31|4194.21|4193.81|4194.83|4194.43|4194.21|4193.81|273
1651254250000|2022-04-29 17:44:10|4193.83|4193.43|4192.96|4192.56|4193.96|4193.56|4192.58|4192.18|968
1651254260000|2022-04-29 17:44:20|4192.71|4192.31|4193.83|4193.43|4193.96|4193.56|4192.71|4192.31|469
1651254270000|2022-04-29 17:44:30|4193.96|4193.56|4194.96|4194.56|4194.96|4194.56|4193.46|4193.06|248
1651254280000|2022-04-29 17:44:40|4194.71|4194.31|4194.71|4194.31|4194.71|4194.31|4194.21|4193.81|143
1651254290000|2022-04-29 17:44:50|4194.96|4194.56|4194.21|4193.81|4195.71|4195.31|4194.21|4193.81|398
1651254300000|2022-04-29 17:45:00|4194.46|4194.06|4194.96|4194.56|4194.96|4194.56|4194.21|4193.81|277
1651254310000|2022-04-29 17:45:10|4194.83|4194.43|4193.46|4193.06|4194.83|4194.43|4193.21|4192.81|616
1651254320000|2022-04-29 17:45:20|4193.58|4193.18|4192.71|4192.31|4193.58|4193.18|4192.71|4192.31|462
1651254330000|2022-04-29 17:45:30|4192.96|4192.56|4192.71|4192.31|4192.96|4192.56|4192.71|4192.31|136
1651254340000|2022-04-29 17:45:40|4192.96|4192.56|4193.96|4193.56|4193.96|4193.56|4192.96|4192.56|246
1651254350000|2022-04-29 17:45:50|4193.71|4193.31|4192.96|4192.56|4194.21|4193.81|4192.96|4192.56|314
1651254360000|2022-04-29 17:46:00|4192.71|4192.31|4192.71|4192.31|4192.96|4192.56|4192.21|4191.81|236
1651254370000|2022-04-29 17:46:10|4192.46|4192.06|4192.46|4192.06|4193.21|4192.81|4192.33|4191.93|188
1651254380000|2022-04-29 17:46:20|4192.58|4192.18|4192.96|4192.56|4192.96|4192.56|4192.46|4192.06|185
1651254390000|2022-04-29 17:46:30|4192.71|4192.31|4191.96|4191.56|4192.71|4192.31|4191.46|4191.06|357
1651254400000|2022-04-29 17:46:40|4191.71|4191.31|4191.21|4190.81|4191.96|4191.56|4190.71|4190.31|430
1651254410000|2022-04-29 17:46:50|4190.96|4190.56|4191.46|4191.06|4191.46|4191.06|4190.71|4190.31|350
1651254420000|2022-04-29 17:47:00|4191.21|4190.81|4191.71|4191.31|4192.21|4191.81|4190.96|4190.56|391
1651254430000|2022-04-29 17:47:10|4191.46|4191.06|4190.21|4189.81|4191.46|4191.06|4190.21|4189.81|388
1651254440000|2022-04-29 17:47:20|4190.46|4190.06|4190.71|4190.31|4191.21|4190.81|4190.21|4189.81|321
1651254450000|2022-04-29 17:47:30|4190.83|4190.43|4190.58|4190.18|4190.96|4190.56|4190.46|4190.06|229
1651254460000|2022-04-29 17:47:40|4190.71|4190.31|4190.96|4190.56|4190.96|4190.56|4190.46|4190.06|181
1651254470000|2022-04-29 17:47:50|4190.46|4190.06|4190.21|4189.81|4190.46|4190.06|4190.21|4189.81|245
1651254480000|2022-04-29 17:48:00|4189.46|4189.06|4189.96|4189.56|4190.46|4190.06|4189.46|4189.06|604
1651254490000|2022-04-29 17:48:10|4190.08|4189.68|4189.71|4189.31|4190.21|4189.81|4189.71|4189.31|245
1651254500000|2022-04-29 17:48:20|4189.83|4189.43|4190.21|4189.81|4190.46|4190.06|4189.71|4189.31|223
1651254510000|2022-04-29 17:48:30|4189.96|4189.56|4190.96|4190.56|4190.96|4190.56|4189.96|4189.56|167
1651254520000|2022-04-29 17:48:40|4191.08|4190.68|4190.96|4190.56|4191.46|4191.06|4190.83|4190.43|281
1651254530000|2022-04-29 17:48:50|4190.71|4190.31|4190.71|4190.31|4190.96|4190.56|4190.46|4190.06|164
1651254540000|2022-04-29 17:49:00|4189.96|4189.56|4190.96|4190.56|4190.96|4190.56|4189.96|4189.56|529
1651254550000|2022-04-29 17:49:10|4190.71|4190.31|4189.96|4189.56|4190.71|4190.31|4189.71|4189.31|278
1651254560000|2022-04-29 17:49:20|4190.21|4189.81|4191.21|4190.81|4191.21|4190.81|4190.21|4189.81|234
1651254570000|2022-04-29 17:49:30|4191.46|4191.06|4190.71|4190.31|4191.46|4191.06|4190.71|4190.31|210
1651254580000|2022-04-29 17:49:40|4190.46|4190.06|4189.96|4189.56|4190.71|4190.31|4189.96|4189.56|250
1651254590000|2022-04-29 17:49:50|4189.71|4189.31|4190.21|4189.81|4190.46|4190.06|4189.71|4189.31|211
1651254600000|2022-04-29 17:50:00|4189.96|4189.56|4190.96|4190.56|4191.21|4190.81|4189.96|4189.56|370
1651254610000|2022-04-29 17:50:10|4191.21|4190.81|4189.46|4189.06|4191.21|4190.81|4189.46|4189.06|254
1651254620000|2022-04-29 17:50:20|4189.71|4189.31|4190.21|4189.81|4190.21|4189.81|4189.46|4189.06|150
1651254630000|2022-04-29 17:50:30|4190.46|4190.06|4190.21|4189.81|4190.46|4190.06|4189.96|4189.56|182
1651254640000|2022-04-29 17:50:40|4189.96|4189.56|4190.21|4189.81|4190.21|4189.81|4189.96|4189.56|75
1651254650000|2022-04-29 17:50:50|4190.46|4190.06|4189.96|4189.56|4190.46|4190.06|4189.96|4189.56|91
1651254660000|2022-04-29 17:51:00|4189.83|4189.43|4189.46|4189.06|4189.96|4189.56|4189.46|4189.06|74
1651254670000|2022-04-29 17:51:10|4189.71|4189.31|4190.21|4189.81|4190.21|4189.81|4189.71|4189.31|168
1651254680000|2022-04-29 17:51:20|4190.46|4190.06|4192.21|4191.81|4192.33|4191.93|4190.46|4190.06|429
1651254690000|2022-04-29 17:51:30|4191.96|4191.56|4191.21|4190.81|4192.21|4191.81|4191.21|4190.81|328
1651254700000|2022-04-29 17:51:40|4191.33|4190.93|4191.58|4191.18|4191.71|4191.31|4190.96|4190.56|284
1651254710000|2022-04-29 17:51:50|4191.71|4191.31|4191.96|4191.56|4192.71|4192.31|4191.46|4191.06|328
1651254720000|2022-04-29 17:52:00|4192.08|4191.68|4192.46|4192.06|4192.46|4192.06|4191.96|4191.56|333
1651254730000|2022-04-29 17:52:10|4192.21|4191.81|4191.96|4191.56|4192.21|4191.81|4191.46|4191.06|146
1651254740000|2022-04-29 17:52:20|4191.71|4191.31|4192.21|4191.81|4192.21|4191.81|4191.71|4191.31|142
1651254750000|2022-04-29 17:52:30|4192.46|4192.06|4191.46|4191.06|4192.46|4192.06|4191.46|4191.06|198
1651254760000|2022-04-29 17:52:40|4191.21|4190.81|4189.96|4189.56|4191.46|4191.06|4189.96|4189.56|403
1651254770000|2022-04-29 17:52:50|4190.21|4189.81|4190.21|4189.81|4190.58|4190.18|4190.08|4189.68|209
1651254780000|2022-04-29 17:53:00|4189.96|4189.56|4190.96|4190.56|4191.08|4190.68|4189.96|4189.56|216
1651254790000|2022-04-29 17:53:10|4190.71|4190.31|4189.96|4189.56|4190.96|4190.56|4189.71|4189.31|171
1651254800000|2022-04-29 17:53:20|4189.71|4189.31|4189.46|4189.06|4189.96|4189.56|4189.46|4189.06|213
1651254810000|2022-04-29 17:53:30|4189.21|4188.81|4189.46|4189.06|4189.46|4189.06|4189.21|4188.81|206
1651254820000|2022-04-29 17:53:40|4189.71|4189.31|4189.33|4188.93|4189.71|4189.31|4188.96|4188.56|353
1651254830000|2022-04-29 17:53:50|4189.21|4188.81|4188.96|4188.56|4189.96|4189.56|4188.96|4188.56|275
1651254840000|2022-04-29 17:54:00|4189.21|4188.81|4189.71|4189.31|4189.71|4189.31|4188.96|4188.56|241
1651254850000|2022-04-29 17:54:10|4189.96|4189.56|4190.58|4190.18|4190.58|4190.18|4189.96|4189.56|209
1651254860000|2022-04-29 17:54:20|4190.71|4190.31|4190.08|4189.68|4190.71|4190.31|4189.96|4189.56|125
1651254870000|2022-04-29 17:54:30|4190.21|4189.81|4189.21|4188.81|4190.21|4189.81|4189.21|4188.81|137
1651254880000|2022-04-29 17:54:40|4189.46|4189.06|4189.71|4189.31|4189.96|4189.56|4188.96|4188.56|134
1651254890000|2022-04-29 17:54:50|4189.83|4189.43|4189.46|4189.06|4189.83|4189.43|4189.46|4189.06|118
1651254900000|2022-04-29 17:55:00|4188.21|4187.81|4188.71|4188.31|4189.21|4188.81|4188.21|4187.81|1285
1651254910000|2022-04-29 17:55:10|4188.96|4188.56|4188.21|4187.81|4188.96|4188.56|4188.08|4187.68|148
1651254920000|2022-04-29 17:55:20|4188.08|4187.68|4187.71|4187.31|4188.21|4187.81|4187.71|4187.31|271
1651254930000|2022-04-29 17:55:30|4187.83|4187.43|4187.71|4187.31|4188.21|4187.81|4187.46|4187.06|389
1651254940000|2022-04-29 17:55:40|4187.96|4187.56|4187.71|4187.31|4187.96|4187.56|4187.46|4187.06|215
1651254950000|2022-04-29 17:55:50|4187.96|4187.56|4188.96|4188.56|4189.46|4189.06|4187.96|4187.56|253
1651254960000|2022-04-29 17:56:00|4189.21|4188.81|4187.71|4187.31|4189.21|4188.81|4187.71|4187.31|250
1651254970000|2022-04-29 17:56:10|4187.83|4187.43|4189.21|4188.81|4189.21|4188.81|4187.83|4187.43|222
1651254980000|2022-04-29 17:56:20|4188.96|4188.56|4188.46|4188.06|4189.46|4189.06|4188.46|4188.06|145
1651254990000|2022-04-29 17:56:30|4188.58|4188.18|4188.96|4188.56|4189.21|4188.81|4188.46|4188.06|125
1651255000000|2022-04-29 17:56:40|4189.08|4188.68|4189.71|4189.31|4189.71|4189.31|4189.08|4188.68|187
1651255010000|2022-04-29 17:56:50|4189.96|4189.56|4189.96|4189.56|4190.71|4190.31|4189.96|4189.56|616
1651255020000|2022-04-29 17:57:00|4189.71|4189.31|4190.46|4190.06|4190.46|4190.06|4189.33|4188.93|235
1651255030000|2022-04-29 17:57:10|4190.21|4189.81|4190.21|4189.81|4190.46|4190.06|4190.21|4189.81|202
1651255040000|2022-04-29 17:57:20|4189.96|4189.56|4189.46|4189.06|4189.96|4189.56|4189.46|4189.06|207
1651255050000|2022-04-29 17:57:30|4189.21|4188.81|4188.71|4188.31|4189.46|4189.06|4188.46|4188.06|206
1651255060000|2022-04-29 17:57:40|4188.96|4188.56|4189.21|4188.81|4189.33|4188.93|4188.71|4188.31|141
1651255070000|2022-04-29 17:57:50|4189.46|4189.06|4188.71|4188.31|4189.46|4189.06|4188.71|4188.31|97
1651255080000|2022-04-29 17:58:00|4188.46|4188.06|4188.46|4188.06|4188.71|4188.31|4187.96|4187.56|310
1651255090000|2022-04-29 17:58:10|4188.71|4188.31|4188.46|4188.06|4188.96|4188.56|4188.21|4187.81|156
1651255100000|2022-04-29 17:58:20|4188.71|4188.31|4188.71|4188.31|4188.96|4188.56|4188.46|4188.06|125
1651255110000|2022-04-29 17:58:30|4188.46|4188.06|4187.71|4187.31|4188.46|4188.06|4187.71|4187.31|268
1651255120000|2022-04-29 17:58:40|4188.21|4187.81|4188.46|4188.06|4188.71|4188.31|4188.21|4187.81|213
1651255130000|2022-04-29 17:58:50|4188.21|4187.81|4188.96|4188.56|4188.96|4188.56|4188.21|4187.81|123
1651255140000|2022-04-29 17:59:00|4189.46|4189.06|4188.46|4188.06|4189.71|4189.31|4188.46|4188.06|387
1651255150000|2022-04-29 17:59:10|4188.21|4187.81|4188.21|4187.81|4188.21|4187.81|4187.71|4187.31|137
1651255160000|2022-04-29 17:59:20|4188.08|4187.68|4188.46|4188.06|4188.46|4188.06|4187.96|4187.56|98
1651255170000|2022-04-29 17:59:30|4188.58|4188.18|4189.46|4189.06|4189.46|4189.06|4188.58|4188.18|192
1651255180000|2022-04-29 17:59:40|4189.71|4189.31|4188.96|4188.56|4189.71|4189.31|4188.96|4188.56|216
1651255190000|2022-04-29 17:59:50|4188.71|4188.31|4188.21|4187.81|4188.71|4188.31|4188.21|4187.81|139
1651255200000|2022-04-29 18:00:00|4188.46|4188.06|4189.46|4189.06|4189.46|4189.06|4188.21|4187.81|326
1651255210000|2022-04-29 18:00:10|4189.71|4189.31|4188.71|4188.31|4189.71|4189.31|4188.46|4188.06|240
1651255220000|2022-04-29 18:00:20|4188.96|4188.56|4186.96|4186.56|4188.96|4188.56|4186.96|4186.56|467
1651255230000|2022-04-29 18:00:30|4186.71|4186.31|4185.71|4185.31|4186.71|4186.31|4185.71|4185.31|775
1651255240000|2022-04-29 18:00:40|4185.58|4185.18|4185.46|4185.06|4185.96|4185.56|4185.21|4184.81|582
1651255250000|2022-04-29 18:00:50|4185.21|4184.81|4184.96|4184.56|4185.21|4184.81|4184.71|4184.31|456
1651255260000|2022-04-29 18:01:00|4184.71|4184.31|4184.21|4183.81|4184.71|4184.31|4183.96|4183.56|596
1651255270000|2022-04-29 18:01:10|4183.71|4183.31|4183.21|4182.81|4183.96|4183.56|4182.71|4182.31|995
1651255280000|2022-04-29 18:01:20|4182.96|4182.56|4183.71|4183.31|4183.96|4183.56|4182.96|4182.56|266
1651255290000|2022-04-29 18:01:30|4183.96|4183.56|4184.96|4184.56|4184.96|4184.56|4183.96|4183.56|615
1651255300000|2022-04-29 18:01:40|4185.08|4184.68|4185.46|4185.06|4185.71|4185.31|4185.08|4184.68|283
1651255310000|2022-04-29 18:01:50|4185.21|4184.81|4185.46|4185.06|4185.71|4185.31|4184.96|4184.56|426
1651255320000|2022-04-29 18:02:00|4185.71|4185.31|4185.96|4185.56|4186.21|4185.81|4185.71|4185.31|366
1651255330000|2022-04-29 18:02:10|4186.21|4185.81|4184.46|4184.06|4186.21|4185.81|4184.46|4184.06|464
1651255340000|2022-04-29 18:02:20|4184.71|4184.31|4185.96|4185.56|4185.96|4185.56|4184.71|4184.31|228
1651255350000|2022-04-29 18:02:30|4185.83|4185.43|4185.96|4185.56|4185.96|4185.56|4185.46|4185.06|176
1651255360000|2022-04-29 18:02:40|4185.71|4185.31|4185.96|4185.56|4186.46|4186.06|4185.71|4185.31|210
1651255370000|2022-04-29 18:02:50|4186.21|4185.81|4185.21|4184.81|4186.21|4185.81|4184.96|4184.56|399
1651255380000|2022-04-29 18:03:00|4185.46|4185.06|4185.96|4185.56|4186.21|4185.81|4185.33|4184.93|365
1651255390000|2022-04-29 18:03:10|4186.08|4185.68|4185.21|4184.81|4186.21|4185.81|4185.21|4184.81|283
1651255400000|2022-04-29 18:03:20|4185.46|4185.06|4185.46|4185.06|4185.96|4185.56|4185.21|4184.81|215
1651255410000|2022-04-29 18:03:30|4185.58|4185.18|4185.46|4185.06|4186.21|4185.81|4185.46|4185.06|289
1651255420000|2022-04-29 18:03:40|4185.71|4185.31|4186.46|4186.06|4186.46|4186.06|4185.46|4185.06|250
1651255430000|2022-04-29 18:03:50|4186.21|4185.81|4186.46|4186.06|4187.21|4186.81|4186.21|4185.81|844
1651255440000|2022-04-29 18:04:00|4186.33|4185.93|4185.46|4185.06|4186.46|4186.06|4185.46|4185.06|348
1651255450000|2022-04-29 18:04:10|4185.33|4184.93|4184.46|4184.06|4185.33|4184.93|4184.21|4183.81|471
1651255460000|2022-04-29 18:04:20|4184.71|4184.31|4184.46|4184.06|4185.21|4184.81|4184.21|4183.81|214
1651255470000|2022-04-29 18:04:30|4184.58|4184.18|4184.21|4183.81|4184.96|4184.56|4183.96|4183.56|298
1651255480000|2022-04-29 18:04:40|4183.96|4183.56|4184.21|4183.81|4184.46|4184.06|4183.46|4183.06|625
1651255490000|2022-04-29 18:04:50|4183.96|4183.56|4184.21|4183.81|4184.46|4184.06|4183.96|4183.56|158
1651255500000|2022-04-29 18:05:00|4184.46|4184.06|4184.21|4183.81|4184.46|4184.06|4183.71|4183.31|303
1651255510000|2022-04-29 18:05:10|4184.46|4184.06|4184.96|4184.56|4185.21|4184.81|4184.21|4183.81|267
1651255520000|2022-04-29 18:05:20|4184.21|4183.81|4182.96|4182.56|4184.46|4184.06|4182.96|4182.56|403
1651255530000|2022-04-29 18:05:30|4183.21|4182.81|4183.71|4183.31|4184.21|4183.81|4182.96|4182.56|439
1651255540000|2022-04-29 18:05:40|4183.46|4183.06|4183.21|4182.81|4183.46|4183.06|4182.71|4182.31|324
1651255550000|2022-04-29 18:05:50|4182.46|4182.06|4182.96|4182.56|4183.21|4182.81|4182.46|4182.06|993
1651255560000|2022-04-29 18:06:00|4182.71|4182.31|4183.21|4182.81|4183.46|4183.06|4182.46|4182.06|315
1651255570000|2022-04-29 18:06:10|4183.46|4183.06|4183.21|4182.81|4183.96|4183.56|4183.21|4182.81|318
1651255580000|2022-04-29 18:06:20|4182.96|4182.56|4182.96|4182.56|4183.21|4182.81|4182.71|4182.31|160
1651255590000|2022-04-29 18:06:30|4182.71|4182.31|4181.96|4181.56|4182.83|4182.43|4181.96|4181.56|369
1651255600000|2022-04-29 18:06:40|4181.71|4181.31|4181.96|4181.56|4182.46|4182.06|4181.71|4181.31|395
1651255610000|2022-04-29 18:06:50|4181.71|4181.31|4181.71|4181.31|4181.71|4181.31|4181.21|4180.81|450
1651255620000|2022-04-29 18:07:00|4181.96|4181.56|4181.96|4181.56|4181.96|4181.56|4181.21|4180.81|430
1651255630000|2022-04-29 18:07:10|4181.71|4181.31|4181.46|4181.06|4181.96|4181.56|4181.21|4180.81|389
1651255640000|2022-04-29 18:07:20|4181.71|4181.31|4182.21|4181.81|4182.21|4181.81|4181.46|4181.06|412
1651255650000|2022-04-29 18:07:30|4182.46|4182.06|4184.21|4183.81|4184.46|4184.06|4181.71|4181.31|885
1651255660000|2022-04-29 18:07:40|4184.46|4184.06|4183.71|4183.31|4184.71|4184.31|4183.71|4183.31|672
1651255670000|2022-04-29 18:07:50|4183.46|4183.06|4183.21|4182.81|4183.46|4183.06|4182.46|4182.06|340
1651255680000|2022-04-29 18:08:00|4183.46|4183.06|4183.46|4183.06|4184.46|4184.06|4183.46|4183.06|402
1651255690000|2022-04-29 18:08:10|4183.71|4183.31|4183.21|4182.81|4183.71|4183.31|4182.46|4182.06|317
1651255700000|2022-04-29 18:08:20|4183.46|4183.06|4183.71|4183.31|4183.96|4183.56|4183.21|4182.81|309
1651255710000|2022-04-29 18:08:30|4183.83|4183.43|4183.96|4183.56|4184.21|4183.81|4183.21|4182.81|299
1651255720000|2022-04-29 18:08:40|4183.71|4183.31|4183.46|4183.06|4183.71|4183.31|4182.96|4182.56|269
1651255730000|2022-04-29 18:08:50|4183.21|4182.81|4183.21|4182.81|4183.46|4183.06|4182.96|4182.56|171
1651255740000|2022-04-29 18:09:00|4183.08|4182.68|4183.46|4183.06|4184.21|4183.81|4182.71|4182.31|688
1651255750000|2022-04-29 18:09:10|4183.71|4183.31|4183.96|4183.56|4183.96|4183.56|4183.21|4182.81|231
1651255760000|2022-04-29 18:09:20|4184.21|4183.81|4184.46|4184.06|4184.71|4184.31|4183.71|4183.31|195
1651255770000|2022-04-29 18:09:30|4184.58|4184.18|4183.21|4182.81|4184.71|4184.31|4183.21|4182.81|491
1651255780000|2022-04-29 18:09:40|4183.46|4183.06|4182.33|4181.93|4183.46|4183.06|4182.33|4181.93|275
1651255790000|2022-04-29 18:09:50|4182.21|4181.81|4181.71|4181.31|4182.46|4182.06|4181.71|4181.31|398
1651255800000|2022-04-29 18:10:00|4181.96|4181.56|4181.21|4180.81|4181.96|4181.56|4181.21|4180.81|394
1651255810000|2022-04-29 18:10:10|4180.96|4180.56|4179.71|4179.31|4180.96|4180.56|4179.71|4179.31|1521
1651255820000|2022-04-29 18:10:20|4179.96|4179.56|4179.96|4179.56|4179.96|4179.56|4178.96|4178.56|890
1651255830000|2022-04-29 18:10:30|4180.21|4179.81|4181.96|4181.56|4181.96|4181.56|4180.21|4179.81|501
1651255840000|2022-04-29 18:10:40|4181.71|4181.31|4180.96|4180.56|4182.21|4181.81|4180.71|4180.31|457
1651255850000|2022-04-29 18:10:50|4181.21|4180.81|4181.96|4181.56|4181.96|4181.56|4180.96|4180.56|286
1651255860000|2022-04-29 18:11:00|4182.21|4181.81|4183.46|4183.06|4183.46|4183.06|4182.21|4181.81|854
1651255870000|2022-04-29 18:11:10|4183.71|4183.31|4184.71|4184.31|4185.96|4185.56|4183.46|4183.06|992
1651255880000|2022-04-29 18:11:20|4184.46|4184.06|4182.71|4182.31|4184.46|4184.06|4182.71|4182.31|411
1651255890000|2022-04-29 18:11:30|4182.96|4182.56|4183.46|4183.06|4183.83|4183.43|4182.71|4182.31|299
1651255900000|2022-04-29 18:11:40|4183.58|4183.18|4183.71|4183.31|4183.96|4183.56|4183.21|4182.81|398
1651255910000|2022-04-29 18:11:50|4183.46|4183.06|4183.71|4183.31|4184.21|4183.81|4183.46|4183.06|254
1651255920000|2022-04-29 18:12:00|4183.46|4183.06|4184.21|4183.81|4184.46|4184.06|4182.96|4182.56|364
1651255930000|2022-04-29 18:12:10|4183.96|4183.56|4183.46|4183.06|4183.96|4183.56|4183.46|4183.06|343
1651255940000|2022-04-29 18:12:20|4183.21|4182.81|4183.46|4183.06|4183.71|4183.31|4182.96|4182.56|235
1651255950000|2022-04-29 18:12:30|4183.21|4182.81|4183.21|4182.81|4183.46|4183.06|4182.96|4182.56|256
1651255960000|2022-04-29 18:12:40|4183.46|4183.06|4182.21|4181.81|4183.46|4183.06|4182.21|4181.81|217
1651255970000|2022-04-29 18:12:50|4181.96|4181.56|4182.21|4181.81|4182.21|4181.81|4181.71|4181.31|329
1651255980000|2022-04-29 18:13:00|4182.71|4182.31|4182.71|4182.31|4183.21|4182.81|4182.46|4182.06|300
1651255990000|2022-04-29 18:13:10|4182.46|4182.06|4183.21|4182.81|4183.21|4182.81|4182.21|4181.81|179
1651256000000|2022-04-29 18:13:20|4182.71|4182.31|4182.21|4181.81|4182.71|4182.31|4181.71|4181.31|227
1651256010000|2022-04-29 18:13:30|4181.96|4181.56|4182.96|4182.56|4182.96|4182.56|4181.71|4181.31|303
1651256020000|2022-04-29 18:13:40|4182.83|4182.43|4182.46|4182.06|4183.21|4182.81|4182.21|4181.81|176
1651256030000|2022-04-29 18:13:50|4182.21|4181.81|4181.46|4181.06|4182.21|4181.81|4180.96|4180.56|341
1651256040000|2022-04-29 18:14:00|4181.71|4181.31|4182.96|4182.56|4182.96|4182.56|4181.58|4181.18|281
1651256050000|2022-04-29 18:14:10|4182.71|4182.31|4182.46|4182.06|4182.71|4182.31|4181.96|4181.56|196
1651256060000|2022-04-29 18:14:20|4182.71|4182.31|4183.21|4182.81|4183.21|4182.81|4182.46|4182.06|157
1651256070000|2022-04-29 18:14:30|4183.46|4183.06|4182.71|4182.31|4183.46|4183.06|4182.71|4182.31|293
1651256080000|2022-04-29 18:14:40|4182.96|4182.56|4183.46|4183.06|4183.71|4183.31|4182.96|4182.56|205
1651256090000|2022-04-29 18:14:50|4183.71|4183.31|4183.71|4183.31|4184.21|4183.81|4183.46|4183.06|311
1651256100000|2022-04-29 18:15:00|4183.46|4183.06|4187.46|4187.06|4188.71|4188.31|4183.46|4183.06|1435
1651256110000|2022-04-29 18:15:10|4187.08|4186.68|4184.71|4184.31|4187.46|4187.06|4184.71|4184.31|466
1651256120000|2022-04-29 18:15:20|4184.46|4184.06|4185.71|4185.31|4185.96|4185.56|4184.21|4183.81|686
1651256130000|2022-04-29 18:15:30|4185.96|4185.56|4185.71|4185.31|4185.96|4185.56|4185.46|4185.06|266
1651256140000|2022-04-29 18:15:40|4185.46|4185.06|4187.21|4186.81|4187.21|4186.81|4185.46|4185.06|451
1651256150000|2022-04-29 18:15:50|4187.46|4187.06|4188.46|4188.06|4188.46|4188.06|4186.71|4186.31|830
1651256160000|2022-04-29 18:16:00|4188.21|4187.81|4188.21|4187.81|4188.46|4188.06|4187.46|4187.06|582
1651256170000|2022-04-29 18:16:10|4187.96|4187.56|4189.71|4189.31|4190.46|4190.06|4187.96|4187.56|1244
1651256180000|2022-04-29 18:16:20|4189.46|4189.06|4190.96|4190.56|4191.46|4191.06|4189.46|4189.06|870
1651256190000|2022-04-29 18:16:30|4191.21|4190.81|4191.96|4191.56|4192.21|4191.81|4190.71|4190.31|638
1651256200000|2022-04-29 18:16:40|4192.21|4191.81|4191.71|4191.31|4192.21|4191.81|4190.71|4190.31|616
1651256210000|2022-04-29 18:16:50|4191.46|4191.06|4189.96|4189.56|4191.71|4191.31|4189.96|4189.56|598
1651256220000|2022-04-29 18:17:00|4190.21|4189.81|4189.96|4189.56|4191.46|4191.06|4189.71|4189.31|546
1651256230000|2022-04-29 18:17:10|4189.71|4189.31|4187.21|4186.81|4189.96|4189.56|4187.21|4186.81|621
1651256240000|2022-04-29 18:17:20|4187.46|4187.06|4184.96|4184.56|4187.46|4187.06|4184.71|4184.31|839
1651256250000|2022-04-29 18:17:30|4184.71|4184.31|4184.21|4183.81|4185.21|4184.81|4183.96|4183.56|834
1651256260000|2022-04-29 18:17:40|4184.33|4183.93|4185.21|4184.81|4185.71|4185.31|4184.21|4183.81|522
1651256270000|2022-04-29 18:17:50|4185.46|4185.06|4185.21|4184.81|4186.46|4186.06|4185.21|4184.81|384
1651256280000|2022-04-29 18:18:00|4184.96|4184.56|4183.96|4183.56|4185.08|4184.68|4183.46|4183.06|704
1651256290000|2022-04-29 18:18:10|4184.21|4183.81|4184.46|4184.06|4184.71|4184.31|4183.71|4183.31|365
1651256300000|2022-04-29 18:18:20|4184.71|4184.31|4184.46|4184.06|4184.96|4184.56|4184.21|4183.81|340
1651256310000|2022-04-29 18:18:30|4184.21|4183.81|4184.71|4184.31|4185.21|4184.81|4184.21|4183.81|281
1651256320000|2022-04-29 18:18:40|4184.96|4184.56|4184.71|4184.31|4184.96|4184.56|4184.46|4184.06|234
1651256330000|2022-04-29 18:18:50|4184.96|4184.56|4184.71|4184.31|4185.21|4184.81|4184.71|4184.31|196
1651256340000|2022-04-29 18:19:00|4184.96|4184.56|4184.21|4183.81|4185.46|4185.06|4184.21|4183.81|489
1651256350000|2022-04-29 18:19:10|4184.33|4183.93|4184.46|4184.06|4184.96|4184.56|4183.96|4183.56|346
1651256360000|2022-04-29 18:19:20|4184.21|4183.81|4184.21|4183.81|4185.21|4184.81|4183.96|4183.56|402
1651256370000|2022-04-29 18:19:30|4184.33|4183.93|4184.21|4183.81|4184.46|4184.06|4184.21|4183.81|199
1651256380000|2022-04-29 18:19:40|4183.96|4183.56|4184.21|4183.81|4184.21|4183.81|4183.46|4183.06|237
1651256390000|2022-04-29 18:19:50|4183.83|4183.43|4184.58|4184.18|4184.96|4184.56|4183.83|4183.43|305
1651256400000|2022-04-29 18:20:00|4184.71|4184.31|4182.96|4182.56|4184.96|4184.56|4182.96|4182.56|466
1651256410000|2022-04-29 18:20:10|4183.21|4182.81|4182.21|4181.81|4183.21|4182.81|4182.21|4181.81|649
1651256420000|2022-04-29 18:20:20|4182.46|4182.06|4182.21|4181.81|4182.71|4182.31|4181.96|4181.56|280
1651256430000|2022-04-29 18:20:30|4182.46|4182.06|4181.96|4181.56|4182.46|4182.06|4181.96|4181.56|175
1651256440000|2022-04-29 18:20:40|4181.71|4181.31|4182.71|4182.31|4182.83|4182.43|4181.58|4181.18|374
1651256450000|2022-04-29 18:20:50|4182.46|4182.06|4181.83|4181.43|4182.46|4182.06|4181.71|4181.31|227
1651256460000|2022-04-29 18:21:00|4181.96|4181.56|4180.96|4180.56|4182.46|4182.06|4180.96|4180.56|667
1651256470000|2022-04-29 18:21:10|4180.71|4180.31|4179.71|4179.31|4180.96|4180.56|4179.46|4179.06|1058
1651256480000|2022-04-29 18:21:20|4179.46|4179.06|4179.46|4179.06|4179.71|4179.31|4179.21|4178.81|590
1651256490000|2022-04-29 18:21:30|4179.21|4178.81|4180.21|4179.81|4180.21|4179.81|4179.21|4178.81|245
1651256500000|2022-04-29 18:21:40|4179.96|4179.56|4179.96|4179.56|4180.21|4179.81|4179.71|4179.31|276
1651256510000|2022-04-29 18:21:50|4179.71|4179.31|4179.71|4179.31|4180.21|4179.81|4179.46|4179.06|179
1651256520000|2022-04-29 18:22:00|4179.46|4179.06|4180.71|4180.31|4180.71|4180.31|4179.46|4179.06|208
1651256530000|2022-04-29 18:22:10|4180.58|4180.18|4179.46|4179.06|4180.71|4180.31|4179.46|4179.06|190
1651256540000|2022-04-29 18:22:20|4179.71|4179.31|4179.46|4179.06|4179.71|4179.31|4178.71|4178.31|534
1651256550000|2022-04-29 18:22:30|4179.33|4178.93|4179.46|4179.06|4179.96|4179.56|4178.96|4178.56|249
1651256560000|2022-04-29 18:22:40|4179.71|4179.31|4179.21|4178.81|4180.08|4179.68|4179.21|4178.81|446
1651256570000|2022-04-29 18:22:50|4179.46|4179.06|4178.96|4178.56|4179.71|4179.31|4178.96|4178.56|297
1651256580000|2022-04-29 18:23:00|4178.71|4178.31|4178.71|4178.31|4179.21|4178.81|4178.46|4178.06|405
1651256590000|2022-04-29 18:23:10|4178.46|4178.06|4177.96|4177.56|4178.71|4178.31|4177.46|4177.06|668
1651256600000|2022-04-29 18:23:20|4177.71|4177.31|4178.21|4177.81|4178.21|4177.81|4177.71|4177.31|268
1651256610000|2022-04-29 18:23:30|4178.46|4178.06|4178.46|4178.06|4179.21|4178.81|4178.21|4177.81|486
1651256620000|2022-04-29 18:23:40|4178.21|4177.81|4177.71|4177.31|4178.21|4177.81|4177.46|4177.06|477
1651256630000|2022-04-29 18:23:50|4177.46|4177.06|4177.46|4177.06|4177.71|4177.31|4177.21|4176.81|326
1651256640000|2022-04-29 18:24:00|4177.21|4176.81|4177.46|4177.06|4177.71|4177.31|4177.21|4176.81|322
1651256650000|2022-04-29 18:24:10|4177.71|4177.31|4177.46|4177.06|4178.21|4177.81|4177.46|4177.06|264
1651256660000|2022-04-29 18:24:20|4177.21|4176.81|4176.96|4176.56|4177.46|4177.06|4176.96|4176.56|181
1651256670000|2022-04-29 18:24:30|4177.21|4176.81|4177.96|4177.56|4177.96|4177.56|4177.21|4176.81|236
1651256680000|2022-04-29 18:24:40|4178.21|4177.81|4177.46|4177.06|4178.21|4177.81|4177.46|4177.06|257
1651256690000|2022-04-29 18:24:50|4177.71|4177.31|4178.21|4177.81|4178.21|4177.81|4177.46|4177.06|220
1651256700000|2022-04-29 18:25:00|4178.46|4178.06|4178.96|4178.56|4179.21|4178.81|4178.46|4178.06|424
1651256710000|2022-04-29 18:25:10|4179.21|4178.81|4180.08|4179.68|4180.21|4179.81|4178.71|4178.31|625
1651256720000|2022-04-29 18:25:20|4180.21|4179.81|4180.21|4179.81|4180.21|4179.81|4179.71|4179.31|382
1651256730000|2022-04-29 18:25:30|4179.96|4179.56|4179.46|4179.06|4180.21|4179.81|4179.46|4179.06|351
1651256740000|2022-04-29 18:25:40|4179.21|4178.81|4177.96|4177.56|4179.21|4178.81|4177.71|4177.31|462
1651256750000|2022-04-29 18:25:50|4178.08|4177.68|4177.96|4177.56|4178.21|4177.81|4177.71|4177.31|226
1651256760000|2022-04-29 18:26:00|4178.21|4177.81|4178.96|4178.56|4178.96|4178.56|4178.21|4177.81|331
1651256770000|2022-04-29 18:26:10|4179.21|4178.81|4178.96|4178.56|4179.21|4178.81|4178.08|4177.68|249
1651256780000|2022-04-29 18:26:20|4179.21|4178.81|4178.83|4178.43|4179.46|4179.06|4178.83|4178.43|338
1651256790000|2022-04-29 18:26:30|4178.96|4178.56|4179.46|4179.06|4179.96|4179.56|4178.96|4178.56|317
1651256800000|2022-04-29 18:26:40|4179.21|4178.81|4179.46|4179.06|4179.46|4179.06|4178.96|4178.56|203
1651256810000|2022-04-29 18:26:50|4179.21|4178.81|4179.46|4179.06|4179.46|4179.06|4178.71|4178.31|210
1651256820000|2022-04-29 18:27:00|4179.71|4179.31|4179.71|4179.31|4180.46|4180.06|4179.21|4178.81|349
1651256830000|2022-04-29 18:27:10|4179.96|4179.56|4179.46|4179.06|4180.46|4180.06|4179.46|4179.06|223
1651256840000|2022-04-29 18:27:20|4179.71|4179.31|4179.21|4178.81|4179.96|4179.56|4178.71|4178.31|210
1651256850000|2022-04-29 18:27:30|4178.96|4178.56|4179.46|4179.06|4179.71|4179.31|4178.96|4178.56|193
1651256860000|2022-04-29 18:27:40|4179.21|4178.81|4179.96|4179.56|4180.21|4179.81|4179.21|4178.81|173
1651256870000|2022-04-29 18:27:50|4180.21|4179.81|4180.71|4180.31|4180.71|4180.31|4180.21|4179.81|315
1651256880000|2022-04-29 18:28:00|4180.96|4180.56|4180.71|4180.31|4181.46|4181.06|4180.08|4179.68|706
1651256890000|2022-04-29 18:28:10|4180.96|4180.56|4179.71|4179.31|4181.21|4180.81|4179.71|4179.31|315
1651256900000|2022-04-29 18:28:20|4179.96|4179.56|4180.46|4180.06|4180.46|4180.06|4179.96|4179.56|172
1651256910000|2022-04-29 18:28:30|4180.33|4179.93|4180.46|4180.06|4180.58|4180.18|4180.21|4179.81|131
1651256920000|2022-04-29 18:28:40|4180.71|4180.31|4179.71|4179.31|4180.96|4180.56|4179.71|4179.31|237
1651256930000|2022-04-29 18:28:50|4179.83|4179.43|4179.71|4179.31|4180.21|4179.81|4179.71|4179.31|119
1651256940000|2022-04-29 18:29:00|4179.96|4179.56|4178.71|4178.31|4179.96|4179.56|4178.46|4178.06|503
1651256950000|2022-04-29 18:29:10|4178.46|4178.06|4179.71|4179.31|4180.21|4179.81|4178.46|4178.06|419
1651256960000|2022-04-29 18:29:20|4179.58|4179.18|4180.21|4179.81|4180.58|4180.18|4179.46|4179.06|253
1651256970000|2022-04-29 18:29:30|4180.46|4180.06|4179.46|4179.06|4180.46|4180.06|4179.21|4178.81|237
1651256980000|2022-04-29 18:29:40|4179.58|4179.18|4179.71|4179.31|4180.21|4179.81|4179.58|4179.18|132
1651256990000|2022-04-29 18:29:50|4179.58|4179.18|4178.96|4178.56|4179.58|4179.18|4178.96|4178.56|216
1651257000000|2022-04-29 18:30:00|4178.71|4178.31|4178.46|4178.06|4178.71|4178.31|4177.96|4177.56|466
1651257010000|2022-04-29 18:30:10|4178.71|4178.31|4178.46|4178.06|4178.96|4178.56|4178.21|4177.81|222
1651257020000|2022-04-29 18:30:20|4178.21|4177.81|4177.96|4177.56|4178.33|4177.93|4177.96|4177.56|322
1651257030000|2022-04-29 18:30:30|4178.58|4178.18|4178.21|4177.81|4178.71|4178.31|4178.21|4177.81|259
1651257040000|2022-04-29 18:30:40|4178.46|4178.06|4179.46|4179.06|4179.46|4179.06|4178.21|4177.81|525
1651257050000|2022-04-29 18:30:50|4179.33|4178.93|4178.46|4178.06|4179.46|4179.06|4178.46|4178.06|287
1651257060000|2022-04-29 18:31:00|4178.21|4177.81|4178.96|4178.56|4178.96|4178.56|4177.71|4177.31|302
1651257070000|2022-04-29 18:31:10|4178.58|4178.18|4179.46|4179.06|4179.46|4179.06|4178.46|4178.06|271
1651257080000|2022-04-29 18:31:20|4179.21|4178.81|4178.21|4177.81|4179.46|4179.06|4178.21|4177.81|261
1651257090000|2022-04-29 18:31:30|4178.08|4177.68|4177.96|4177.56|4178.21|4177.81|4177.58|4177.18|258
1651257100000|2022-04-29 18:31:40|4178.21|4177.81|4177.96|4177.56|4178.21|4177.81|4177.71|4177.31|280
1651257110000|2022-04-29 18:31:50|4178.21|4177.81|4177.71|4177.31|4178.21|4177.81|4177.46|4177.06|221
1651257120000|2022-04-29 18:32:00|4177.46|4177.06|4177.21|4176.81|4177.71|4177.31|4177.21|4176.81|451
1651257130000|2022-04-29 18:32:10|4176.96|4176.56|4175.96|4175.56|4176.96|4176.56|4175.71|4175.31|958
1651257140000|2022-04-29 18:32:20|4175.71|4175.31|4176.96|4176.56|4177.21|4176.81|4175.71|4175.31|541
1651257150000|2022-04-29 18:32:30|4177.21|4176.81|4177.46|4177.06|4178.21|4177.81|4177.21|4176.81|478
1651257160000|2022-04-29 18:32:40|4177.71|4177.31|4178.96|4178.56|4178.96|4178.56|4177.46|4177.06|549
1651257170000|2022-04-29 18:32:50|4179.46|4179.06|4181.46|4181.06|4181.46|4181.06|4179.46|4179.06|1026
1651257180000|2022-04-29 18:33:00|4181.21|4180.81|4180.33|4179.93|4181.96|4181.56|4180.21|4179.81|1075
1651257190000|2022-04-29 18:33:10|4180.21|4179.81|4180.46|4180.06|4181.58|4181.18|4180.21|4179.81|673
1651257200000|2022-04-29 18:33:20|4179.96|4179.56|4178.96|4178.56|4179.96|4179.56|4178.83|4178.43|513
1651257210000|2022-04-29 18:33:30|4178.71|4178.31|4178.46|4178.06|4179.21|4178.81|4178.46|4178.06|395
1651257220000|2022-04-29 18:33:40|4178.21|4177.81|4177.21|4176.81|4178.21|4177.81|4176.96|4176.56|543
1651257230000|2022-04-29 18:33:50|4176.96|4176.56|4178.46|4178.06|4178.46|4178.06|4176.96|4176.56|367
1651257240000|2022-04-29 18:34:00|4178.21|4177.81|4177.46|4177.06|4178.21|4177.81|4177.46|4177.06|472
1651257250000|2022-04-29 18:34:10|4176.96|4176.56|4177.46|4177.06|4177.46|4177.06|4176.71|4176.31|413
1651257260000|2022-04-29 18:34:20|4177.33|4176.93|4178.71|4178.31|4178.96|4178.56|4176.71|4176.31|300
1651257270000|2022-04-29 18:34:30|4178.46|4178.06|4177.71|4177.31|4178.46|4178.06|4177.46|4177.06|360
1651257280000|2022-04-29 18:34:40|4177.46|4177.06|4177.96|4177.56|4178.71|4178.31|4177.21|4176.81|259
1651257290000|2022-04-29 18:34:50|4178.21|4177.81|4177.33|4176.93|4178.21|4177.81|4177.33|4176.93|299
1651257300000|2022-04-29 18:35:00|4177.21|4176.81|4177.21|4176.81|4177.71|4177.31|4176.96|4176.56|352
1651257310000|2022-04-29 18:35:10|4177.71|4177.31|4177.21|4176.81|4177.96|4177.56|4176.96|4176.56|334
1651257320000|2022-04-29 18:35:20|4177.71|4177.31|4178.21|4177.81|4178.21|4177.81|4177.46|4177.06|147
1651257330000|2022-04-29 18:35:30|4178.46|4178.06|4179.46|4179.06|4179.96|4179.56|4178.46|4178.06|506
1651257340000|2022-04-29 18:35:40|4179.96|4179.56|4178.96|4178.56|4180.21|4179.81|4178.83|4178.43|367
1651257350000|2022-04-29 18:35:50|4179.21|4178.81|4177.96|4177.56|4179.46|4179.06|4177.96|4177.56|406
1651257360000|2022-04-29 18:36:00|4177.71|4177.31|4177.46|4177.06|4177.96|4177.56|4177.46|4177.06|194
1651257370000|2022-04-29 18:36:10|4176.96|4176.56|4176.71|4176.31|4176.96|4176.56|4175.71|4175.31|1195
1651257380000|2022-04-29 18:36:20|4176.46|4176.06|4176.21|4175.81|4176.71|4176.31|4175.71|4175.31|360
1651257390000|2022-04-29 18:36:30|4175.96|4175.56|4175.71|4175.31|4176.21|4175.81|4175.21|4174.81|588
1651257400000|2022-04-29 18:36:40|4175.21|4174.81|4174.96|4174.56|4175.46|4175.06|4174.71|4174.31|583
1651257410000|2022-04-29 18:36:50|4174.71|4174.31|4174.96|4174.56|4175.46|4175.06|4174.71|4174.31|251
1651257420000|2022-04-29 18:37:00|4175.46|4175.06|4175.21|4174.81|4175.46|4175.06|4174.21|4173.81|679
1651257430000|2022-04-29 18:37:10|4174.96|4174.56|4174.71|4174.31|4174.96|4174.56|4174.46|4174.06|248
1651257440000|2022-04-29 18:37:20|4174.46|4174.06|4173.96|4173.56|4174.46|4174.06|4173.96|4173.56|717
1651257450000|2022-04-29 18:37:30|4174.21|4173.81|4173.96|4173.56|4174.21|4173.81|4173.96|4173.56|629
1651257460000|2022-04-29 18:37:40|4173.71|4173.31|4173.71|4173.31|4173.96|4173.56|4173.46|4173.06|360
1651257470000|2022-04-29 18:37:50|4173.96|4173.56|4173.46|4173.06|4173.96|4173.56|4173.46|4173.06|314
1651257480000|2022-04-29 18:38:00|4173.21|4172.81|4173.21|4172.81|4173.46|4173.06|4172.96|4172.56|1011
1651257490000|2022-04-29 18:38:10|4172.96|4172.56|4172.21|4171.81|4173.21|4172.81|4172.21|4171.81|644
1651257500000|2022-04-29 18:38:20|4172.46|4172.06|4172.46|4172.06|4172.46|4172.06|4171.96|4171.56|426
1651257510000|2022-04-29 18:38:30|4172.71|4172.31|4173.46|4173.06|4173.71|4173.31|4172.71|4172.31|683
1651257520000|2022-04-29 18:38:40|4173.08|4172.68|4171.96|4171.56|4173.21|4172.81|4171.96|4171.56|700
1651257530000|2022-04-29 18:38:50|4171.71|4171.31|4171.96|4171.56|4172.21|4171.81|4171.71|4171.31|522
1651257540000|2022-04-29 18:39:00|4171.71|4171.31|4171.21|4170.81|4172.21|4171.81|4171.21|4170.81|696
1651257550000|2022-04-29 18:39:10|4171.33|4170.93|4171.46|4171.06|4172.21|4171.81|4171.33|4170.93|337
1651257560000|2022-04-29 18:39:20|4171.71|4171.31|4171.21|4170.81|4171.71|4171.31|4170.96|4170.56|357
1651257570000|2022-04-29 18:39:30|4170.96|4170.56|4170.96|4170.56|4171.46|4171.06|4170.71|4170.31|476
1651257580000|2022-04-29 18:39:40|4171.21|4170.81|4170.96|4170.56|4171.21|4170.81|4170.71|4170.31|271
1651257590000|2022-04-29 18:39:50|4171.21|4170.81|4170.96|4170.56|4171.46|4171.06|4170.46|4170.06|467
1651257600000|2022-04-29 18:40:00|4170.71|4170.31|4170.96|4170.56|4171.46|4171.06|4170.46|4170.06|556
1651257610000|2022-04-29 18:40:10|4171.21|4170.81|4172.46|4172.06|4172.46|4172.06|4171.21|4170.81|708
1651257620000|2022-04-29 18:40:20|4172.21|4171.81|4171.96|4171.56|4172.21|4171.81|4171.21|4170.81|459
1651257630000|2022-04-29 18:40:30|4171.71|4171.31|4172.21|4171.81|4172.21|4171.81|4171.71|4171.31|151
1651257640000|2022-04-29 18:40:40|4172.71|4172.31|4172.21|4171.81|4172.96|4172.56|4171.96|4171.56|464
1651257650000|2022-04-29 18:40:50|4172.33|4171.93|4172.46|4172.06|4172.71|4172.31|4172.21|4171.81|634
1651257660000|2022-04-29 18:41:00|4172.71|4172.31|4172.96|4172.56|4173.46|4173.06|4172.46|4172.06|401
1651257670000|2022-04-29 18:41:10|4173.21|4172.81|4173.46|4173.06|4173.46|4173.06|4172.21|4171.81|456
1651257680000|2022-04-29 18:41:20|4173.21|4172.81|4172.96|4172.56|4173.46|4173.06|4172.71|4172.31|631
1651257690000|2022-04-29 18:41:30|4172.71|4172.31|4172.71|4172.31|4172.96|4172.56|4172.46|4172.06|236
1651257700000|2022-04-29 18:41:40|4172.96|4172.56|4172.46|4172.06|4173.08|4172.68|4172.46|4172.06|205
1651257710000|2022-04-29 18:41:50|4172.71|4172.31|4172.96|4172.56|4172.96|4172.56|4172.46|4172.06|258
1651257720000|2022-04-29 18:42:00|4173.08|4172.68|4171.96|4171.56|4173.21|4172.81|4171.96|4171.56|434
1651257730000|2022-04-29 18:42:10|4172.08|4171.68|4171.71|4171.31|4172.21|4171.81|4171.46|4171.06|537
1651257740000|2022-04-29 18:42:20|4171.46|4171.06|4172.21|4171.81|4172.21|4171.81|4171.21|4170.81|502
1651257750000|2022-04-29 18:42:30|4172.33|4171.93|4171.21|4170.81|4172.71|4172.31|4170.96|4170.56|527
1651257760000|2022-04-29 18:42:40|4171.46|4171.06|4171.46|4171.06|4171.96|4171.56|4171.21|4170.81|382
1651257770000|2022-04-29 18:42:50|4171.21|4170.81|4171.21|4170.81|4171.71|4171.31|4171.21|4170.81|235
1651257780000|2022-04-29 18:43:00|4171.33|4170.93|4170.96|4170.56|4171.96|4171.56|4170.96|4170.56|536
1651257790000|2022-04-29 18:43:10|4171.21|4170.81|4171.21|4170.81|4171.71|4171.31|4171.21|4170.81|373
1651257800000|2022-04-29 18:43:20|4171.46|4171.06|4172.71|4172.31|4172.71|4172.31|4171.46|4171.06|455
1651257810000|2022-04-29 18:43:30|4172.83|4172.43|4172.71|4172.31|4172.96|4172.56|4172.21|4171.81|370
1651257820000|2022-04-29 18:43:40|4172.46|4172.06|4172.46|4172.06|4172.96|4172.56|4172.46|4172.06|312
1651257830000|2022-04-29 18:43:50|4172.21|4171.81|4171.96|4171.56|4172.46|4172.06|4171.71|4171.31|270
1651257840000|2022-04-29 18:44:00|4171.71|4171.31|4172.21|4171.81|4172.71|4172.31|4171.46|4171.06|382
1651257850000|2022-04-29 18:44:10|4171.96|4171.56|4171.46|4171.06|4171.96|4171.56|4170.96|4170.56|291
1651257860000|2022-04-29 18:44:20|4171.71|4171.31|4172.21|4171.81|4172.46|4172.06|4171.71|4171.31|226
1651257870000|2022-04-29 18:44:30|4171.96|4171.56|4171.96|4171.56|4172.21|4171.81|4171.71|4171.31|306
1651257880000|2022-04-29 18:44:40|4172.46|4172.06|4172.46|4172.06|4172.46|4172.06|4171.96|4171.56|230
1651257890000|2022-04-29 18:44:50|4172.21|4171.81|4174.21|4173.81|4174.46|4174.06|4172.21|4171.81|541
1651257900000|2022-04-29 18:45:00|4174.46|4174.06|4172.46|4172.06|4174.46|4174.06|4172.21|4171.81|697
1651257910000|2022-04-29 18:45:10|4172.71|4172.31|4172.71|4172.31|4172.96|4172.56|4172.21|4171.81|379
1651257920000|2022-04-29 18:45:20|4172.46|4172.06|4172.71|4172.31|4173.21|4172.81|4172.46|4172.06|331
1651257930000|2022-04-29 18:45:30|4172.46|4172.06|4171.96|4171.56|4172.71|4172.31|4171.96|4171.56|273
1651257940000|2022-04-29 18:45:40|4171.71|4171.31|4171.46|4171.06|4171.96|4171.56|4171.21|4170.81|327
1651257950000|2022-04-29 18:45:50|4171.71|4171.31|4172.46|4172.06|4172.71|4172.31|4171.71|4171.31|331
1651257960000|2022-04-29 18:46:00|4172.21|4171.81|4172.46|4172.06|4172.71|4172.31|4171.71|4171.31|389
1651257970000|2022-04-29 18:46:10|4172.71|4172.31|4172.71|4172.31|4172.96|4172.56|4172.21|4171.81|246
1651257980000|2022-04-29 18:46:20|4172.96|4172.56|4172.71|4172.31|4172.96|4172.56|4172.71|4172.31|287
1651257990000|2022-04-29 18:46:30|4173.21|4172.81|4172.71|4172.31|4173.46|4173.06|4172.71|4172.31|388
1651258000000|2022-04-29 18:46:40|4172.46|4172.06|4170.96|4170.56|4172.46|4172.06|4170.96|4170.56|437
1651258010000|2022-04-29 18:46:50|4171.21|4170.81|4170.46|4170.06|4171.46|4171.06|4170.46|4170.06|580
1651258020000|2022-04-29 18:47:00|4168.71|4168.31|4168.71|4168.31|4169.71|4169.31|4168.46|4168.06|3515
1651258030000|2022-04-29 18:47:10|4168.46|4168.06|4167.46|4167.06|4168.46|4168.06|4167.21|4166.81|2935
1651258040000|2022-04-29 18:47:20|4167.21|4166.81|4167.96|4167.56|4168.21|4167.81|4167.21|4166.81|729
1651258050000|2022-04-29 18:47:30|4168.21|4167.81|4168.21|4167.81|4168.71|4168.31|4168.21|4167.81|528
1651258060000|2022-04-29 18:47:40|4167.96|4167.56|4168.21|4167.81|4168.71|4168.31|4167.96|4167.56|394
1651258070000|2022-04-29 18:47:50|4168.46|4168.06|4168.46|4168.06|4168.71|4168.31|4168.21|4167.81|222
1651258080000|2022-04-29 18:48:00|4168.21|4167.81|4168.46|4168.06|4168.71|4168.31|4167.96|4167.56|437
1651258090000|2022-04-29 18:48:10|4168.71|4168.31|4168.21|4167.81|4168.71|4168.31|4168.21|4167.81|479
1651258100000|2022-04-29 18:48:20|4168.46|4168.06|4167.71|4167.31|4168.46|4168.06|4167.71|4167.31|305
1651258110000|2022-04-29 18:48:30|4167.96|4167.56|4167.46|4167.06|4167.96|4167.56|4167.21|4166.81|502
1651258120000|2022-04-29 18:48:40|4167.21|4166.81|4167.21|4166.81|4167.46|4167.06|4166.58|4166.18|524
1651258130000|2022-04-29 18:48:50|4166.96|4166.56|4166.96|4166.56|4167.21|4166.81|4166.71|4166.31|290
1651258140000|2022-04-29 18:49:00|4167.21|4166.81|4167.96|4167.56|4168.33|4167.93|4167.21|4166.81|1017
1651258150000|2022-04-29 18:49:10|4168.46|4168.06|4167.71|4167.31|4168.71|4168.31|4167.46|4167.06|1564
1651258160000|2022-04-29 18:49:20|4167.46|4167.06|4166.71|4166.31|4167.71|4167.31|4166.71|4166.31|577
1651258170000|2022-04-29 18:49:30|4166.46|4166.06|4166.21|4165.81|4166.71|4166.31|4165.96|4165.56|989
1651258180000|2022-04-29 18:49:40|4166.46|4166.06|4165.96|4165.56|4166.46|4166.06|4165.71|4165.31|1052
1651258190000|2022-04-29 18:49:50|4165.21|4164.81|4164.96|4164.56|4165.46|4165.06|4164.71|4164.31|906
1651258200000|2022-04-29 18:50:00|4165.21|4164.81|4165.46|4165.06|4165.71|4165.31|4164.96|4164.56|748
1651258210000|2022-04-29 18:50:10|4165.71|4165.31|4165.46|4165.06|4165.96|4165.56|4165.33|4164.93|386
1651258220000|2022-04-29 18:50:20|4165.21|4164.81|4165.71|4165.31|4165.71|4165.31|4165.21|4164.81|334
1651258230000|2022-04-29 18:50:30|4165.96|4165.56|4165.21|4164.81|4165.96|4165.56|4165.21|4164.81|378
1651258240000|2022-04-29 18:50:40|4164.96|4164.56|4165.33|4164.93|4165.46|4165.06|4164.71|4164.31|385
1651258250000|2022-04-29 18:50:50|4165.46|4165.06|4164.96|4164.56|4165.46|4165.06|4164.96|4164.56|314
1651258260000|2022-04-29 18:51:00|4164.71|4164.31|4165.21|4164.81|4165.46|4165.06|4164.71|4164.31|481
1651258270000|2022-04-29 18:51:10|4165.46|4165.06|4166.46|4166.06|4166.46|4166.06|4165.21|4164.81|617
1651258280000|2022-04-29 18:51:20|4166.21|4165.81|4164.96|4164.56|4166.21|4165.81|4164.46|4164.06|617
1651258290000|2022-04-29 18:51:30|4165.21|4164.81|4164.71|4164.31|4165.96|4165.56|4164.71|4164.31|474
1651258300000|2022-04-29 18:51:40|4164.96|4164.56|4165.46|4165.06|4165.71|4165.31|4164.96|4164.56|467
1651258310000|2022-04-29 18:51:50|4165.71|4165.31|4165.21|4164.81|4165.71|4165.31|4165.21|4164.81|511
1651258320000|2022-04-29 18:52:00|4165.46|4165.06|4164.96|4164.56|4165.71|4165.31|4164.71|4164.31|708
1651258330000|2022-04-29 18:52:10|4164.71|4164.31|4164.96|4164.56|4165.46|4165.06|4164.71|4164.31|403
1651258340000|2022-04-29 18:52:20|4165.08|4164.68|4164.96|4164.56|4165.46|4165.06|4164.96|4164.56|306
1651258350000|2022-04-29 18:52:30|4164.71|4164.31|4164.46|4164.06|4164.83|4164.43|4164.46|4164.06|333
1651258360000|2022-04-29 18:52:40|4164.71|4164.31|4164.96|4164.56|4164.96|4164.56|4164.58|4164.18|244
1651258370000|2022-04-29 18:52:50|4165.08|4164.68|4164.96|4164.56|4165.08|4164.68|4164.71|4164.31|219
1651258380000|2022-04-29 18:53:00|4164.71|4164.31|4164.46|4164.06|4164.71|4164.31|4164.21|4163.81|1190
1651258390000|2022-04-29 18:53:10|4164.21|4163.81|4164.21|4163.81|4164.46|4164.06|4164.21|4163.81|286
1651258400000|2022-04-29 18:53:20|4163.71|4163.31|4163.46|4163.06|4163.71|4163.31|4163.21|4162.81|965
1651258410000|2022-04-29 18:53:30|4163.21|4162.81|4162.46|4162.06|4163.46|4163.06|4162.21|4161.81|761
1651258420000|2022-04-29 18:53:40|4162.21|4161.81|4162.96|4162.56|4163.46|4163.06|4162.21|4161.81|829
1651258430000|2022-04-29 18:53:50|4162.71|4162.31|4162.21|4161.81|4162.71|4162.31|4162.21|4161.81|478
1651258440000|2022-04-29 18:54:00|4162.46|4162.06|4162.46|4162.06|4163.21|4162.81|4162.21|4161.81|507
1651258450000|2022-04-29 18:54:10|4162.71|4162.31|4163.21|4162.81|4163.46|4163.06|4162.58|4162.18|447
1651258460000|2022-04-29 18:54:20|4162.96|4162.56|4162.46|4162.06|4162.96|4162.56|4162.21|4161.81|521
1651258470000|2022-04-29 18:54:30|4162.21|4161.81|4162.96|4162.56|4162.96|4162.56|4162.21|4161.81|358
1651258480000|2022-04-29 18:54:40|4162.71|4162.31|4162.21|4161.81|4162.96|4162.56|4162.21|4161.81|263
1651258490000|2022-04-29 18:54:50|4161.96|4161.56|4161.96|4161.56|4162.21|4161.81|4161.96|4161.56|771
1651258500000|2022-04-29 18:55:00|4161.71|4161.31|4160.21|4159.81|4161.71|4161.31|4160.21|4159.81|1102
1651258510000|2022-04-29 18:55:10|4160.46|4160.06|4160.21|4159.81|4160.71|4160.31|4160.21|4159.81|513
1651258520000|2022-04-29 18:55:20|4160.46|4160.06|4160.46|4160.06|4160.46|4160.06|4159.96|4159.56|643
1651258530000|2022-04-29 18:55:30|4160.21|4159.81|4160.46|4160.06|4160.96|4160.56|4160.21|4159.81|701
1651258540000|2022-04-29 18:55:40|4160.71|4160.31|4160.21|4159.81|4160.71|4160.31|4159.96|4159.56|404
1651258550000|2022-04-29 18:55:50|4160.46|4160.06|4161.71|4161.31|4161.71|4161.31|4160.21|4159.81|1079
1651258560000|2022-04-29 18:56:00|4161.46|4161.06|4162.96|4162.56|4162.96|4162.56|4161.46|4161.06|1540
1651258570000|2022-04-29 18:56:10|4162.71|4162.31|4160.71|4160.31|4162.71|4162.31|4160.71|4160.31|795
1651258580000|2022-04-29 18:56:20|4160.96|4160.56|4161.21|4160.81|4161.71|4161.31|4160.96|4160.56|752
1651258590000|2022-04-29 18:56:30|4160.71|4160.31|4160.96|4160.56|4161.46|4161.06|4160.71|4160.31|633
1651258600000|2022-04-29 18:56:40|4161.21|4160.81|4162.46|4162.06|4162.71|4162.31|4161.21|4160.81|811
1651258610000|2022-04-29 18:56:50|4162.21|4161.81|4162.96|4162.56|4162.96|4162.56|4161.96|4161.56|679
1651258620000|2022-04-29 18:57:00|4163.21|4162.81|4163.21|4162.81|4163.21|4162.81|4162.46|4162.06|533
1651258630000|2022-04-29 18:57:10|4163.08|4162.68|4164.96|4164.56|4164.96|4164.56|4162.83|4162.43|1405
1651258640000|2022-04-29 18:57:20|4164.71|4164.31|4165.46|4165.06|4165.46|4165.06|4164.71|4164.31|953
1651258650000|2022-04-29 18:57:30|4165.71|4165.31|4166.46|4166.06|4166.96|4166.56|4165.46|4165.06|957
1651258660000|2022-04-29 18:57:40|4166.96|4166.56|4167.46|4167.06|4167.71|4167.31|4166.71|4166.31|777
1651258670000|2022-04-29 18:57:50|4167.71|4167.31|4166.46|4166.06|4167.71|4167.31|4166.46|4166.06|1095
1651258680000|2022-04-29 18:58:00|4166.71|4166.31|4166.96|4166.56|4168.21|4167.81|4166.21|4165.81|1000
1651258690000|2022-04-29 18:58:10|4167.21|4166.81|4167.58|4167.18|4167.71|4167.31|4166.96|4166.56|698
1651258700000|2022-04-29 18:58:20|4167.46|4167.06|4166.71|4166.31|4167.46|4167.06|4166.71|4166.31|489
1651258710000|2022-04-29 18:58:30|4166.33|4165.93|4164.96|4164.56|4166.33|4165.93|4164.21|4163.81|1303
1651258720000|2022-04-29 18:58:40|4165.71|4165.31|4167.46|4167.06|4167.46|4167.06|4165.46|4165.06|590
1651258730000|2022-04-29 18:58:50|4167.21|4166.81|4167.21|4166.81|4167.71|4167.31|4166.83|4166.43|412
1651258740000|2022-04-29 18:59:00|4166.96|4166.56|4169.21|4168.81|4169.46|4169.06|4166.96|4166.56|806
1651258750000|2022-04-29 18:59:10|4169.46|4169.06|4168.96|4168.56|4169.71|4169.31|4167.96|4167.56|958
1651258760000|2022-04-29 18:59:20|4168.71|4168.31|4169.21|4168.81|4169.21|4168.81|4168.21|4167.81|363
1651258770000|2022-04-29 18:59:30|4168.96|4168.56|4170.46|4170.06|4170.71|4170.31|4168.71|4168.31|797
1651258780000|2022-04-29 18:59:40|4170.21|4169.81|4168.46|4168.06|4170.21|4169.81|4168.21|4167.81|633
1651258790000|2022-04-29 18:59:50|4168.21|4167.81|4168.21|4167.81|4168.71|4168.31|4167.96|4167.56|507
1651258800000|2022-04-29 19:00:00|4167.71|4167.31|4167.21|4166.81|4168.21|4167.81|4167.21|4166.81|754
1651258810000|2022-04-29 19:00:10|4167.46|4167.06|4166.21|4165.81|4167.46|4167.06|4165.71|4165.31|693
1651258820000|2022-04-29 19:00:20|4166.33|4165.93|4165.21|4164.81|4166.71|4166.31|4165.21|4164.81|391
1651258830000|2022-04-29 19:00:30|4164.96|4164.56|4163.21|4162.81|4164.96|4164.56|4163.21|4162.81|772
1651258840000|2022-04-29 19:00:40|4163.71|4163.31|4164.21|4163.81|4164.21|4163.81|4163.21|4162.81|572
1651258850000|2022-04-29 19:00:50|4163.96|4163.56|4164.21|4163.81|4164.46|4164.06|4163.71|4163.31|590
1651258860000|2022-04-29 19:01:00|4164.46|4164.06|4163.46|4163.06|4164.46|4164.06|4163.21|4162.81|487
1651258870000|2022-04-29 19:01:10|4163.21|4162.81|4162.46|4162.06|4163.46|4163.06|4162.21|4161.81|798
1651258880000|2022-04-29 19:01:20|4162.21|4161.81|4162.96|4162.56|4163.21|4162.81|4162.21|4161.81|520
1651258890000|2022-04-29 19:01:30|4163.08|4162.68|4163.46|4163.06|4163.71|4163.31|4162.46|4162.06|677
1651258900000|2022-04-29 19:01:40|4163.71|4163.31|4164.96|4164.56|4164.96|4164.56|4163.21|4162.81|598
1651258910000|2022-04-29 19:01:50|4164.71|4164.31|4164.96|4164.56|4165.71|4165.31|4164.21|4163.81|531
1651258920000|2022-04-29 19:02:00|4164.21|4163.81|4166.21|4165.81|4166.21|4165.81|4163.96|4163.56|695
1651258930000|2022-04-29 19:02:10|4166.46|4166.06|4167.96|4167.56|4168.21|4167.81|4166.46|4166.06|1190
1651258940000|2022-04-29 19:02:20|4167.71|4167.31|4165.96|4165.56|4168.21|4167.81|4165.96|4165.56|677
1651258950000|2022-04-29 19:02:30|4166.21|4165.81|4168.33|4167.93|4168.33|4167.93|4165.96|4165.56|711
1651258960000|2022-04-29 19:02:40|4168.21|4167.81|4167.58|4167.18|4168.58|4168.18|4166.71|4166.31|564
1651258970000|2022-04-29 19:02:50|4167.71|4167.31|4166.46|4166.06|4167.71|4167.31|4166.46|4166.06|535
1651258980000|2022-04-29 19:03:00|4166.21|4165.81|4168.33|4167.93|4168.46|4168.06|4166.21|4165.81|625
1651258990000|2022-04-29 19:03:10|4168.21|4167.81|4167.71|4167.31|4168.96|4168.56|4167.71|4167.31|667
1651259000000|2022-04-29 19:03:20|4167.46|4167.06|4167.71|4167.31|4167.71|4167.31|4166.71|4166.31|600
1651259010000|2022-04-29 19:03:30|4167.46|4167.06|4168.21|4167.81|4168.21|4167.81|4166.71|4166.31|443
1651259020000|2022-04-29 19:03:40|4168.46|4168.06|4167.21|4166.81|4168.96|4168.56|4166.96|4166.56|560
1651259030000|2022-04-29 19:03:50|4167.46|4167.06|4166.96|4166.56|4167.71|4167.31|4166.96|4166.56|404
1651259040000|2022-04-29 19:04:00|4166.71|4166.31|4166.46|4166.06|4167.71|4167.31|4165.96|4165.56|541
1651259050000|2022-04-29 19:04:10|4166.71|4166.31|4165.46|4165.06|4166.96|4166.56|4165.46|4165.06|556
1651259060000|2022-04-29 19:04:20|4165.21|4164.81|4166.46|4166.06|4166.71|4166.31|4165.21|4164.81|427
1651259070000|2022-04-29 19:04:30|4166.21|4165.81|4166.21|4165.81|4166.71|4166.31|4165.71|4165.31|620
1651259080000|2022-04-29 19:04:40|4166.08|4165.68|4166.46|4166.06|4166.96|4166.56|4165.71|4165.31|482
1651259090000|2022-04-29 19:04:50|4166.71|4166.31|4166.46|4166.06|4167.21|4166.81|4165.96|4165.56|381
1651259100000|2022-04-29 19:05:00|4165.96|4165.56|4165.46|4165.06|4166.46|4166.06|4164.96|4164.56|379
1651259110000|2022-04-29 19:05:10|4165.21|4164.81|4163.96|4163.56|4165.21|4164.81|4163.71|4163.31|534
1651259120000|2022-04-29 19:05:20|4164.21|4163.81|4162.71|4162.31|4164.46|4164.06|4162.71|4162.31|673
1651259130000|2022-04-29 19:05:30|4162.96|4162.56|4162.71|4162.31|4163.21|4162.81|4162.46|4162.06|383
1651259140000|2022-04-29 19:05:40|4162.46|4162.06|4163.71|4163.31|4163.96|4163.56|4162.46|4162.06|468
1651259150000|2022-04-29 19:05:50|4163.96|4163.56|4162.46|4162.06|4163.96|4163.56|4162.46|4162.06|414
1651259160000|2022-04-29 19:06:00|4162.21|4161.81|4162.46|4162.06|4162.71|4162.31|4161.96|4161.56|434
1651259170000|2022-04-29 19:06:10|4162.71|4162.31|4161.71|4161.31|4162.71|4162.31|4161.71|4161.31|394
1651259180000|2022-04-29 19:06:20|4161.46|4161.06|4161.96|4161.56|4161.96|4161.56|4161.21|4160.81|643
1651259190000|2022-04-29 19:06:30|4161.71|4161.31|4161.46|4161.06|4161.71|4161.31|4161.21|4160.81|367
1651259200000|2022-04-29 19:06:40|4161.21|4160.81|4161.46|4161.06|4161.96|4161.56|4161.21|4160.81|244
1651259210000|2022-04-29 19:06:50|4161.33|4160.93|4161.21|4160.81|4161.71|4161.31|4161.21|4160.81|393
1651259220000|2022-04-29 19:07:00|4160.96|4160.56|4161.21|4160.81|4161.33|4160.93|4160.96|4160.56|453
1651259230000|2022-04-29 19:07:10|4161.46|4161.06|4160.96|4160.56|4161.71|4161.31|4160.96|4160.56|415
1651259240000|2022-04-29 19:07:20|4160.21|4159.81|4160.71|4160.31|4161.21|4160.81|4160.21|4159.81|659
1651259250000|2022-04-29 19:07:30|4160.96|4160.56|4160.71|4160.31|4161.33|4160.93|4160.71|4160.31|403
1651259260000|2022-04-29 19:07:40|4160.96|4160.56|4160.71|4160.31|4161.21|4160.81|4160.71|4160.31|252
1651259270000|2022-04-29 19:07:50|4160.46|4160.06|4158.96|4158.56|4160.46|4160.06|4158.96|4158.56|1745
1651259280000|2022-04-29 19:08:00|4159.21|4158.81|4158.96|4158.56|4159.71|4159.31|4158.71|4158.31|832
1651259290000|2022-04-29 19:08:10|4159.21|4158.81|4158.46|4158.06|4159.21|4158.81|4157.96|4157.56|728
1651259300000|2022-04-29 19:08:20|4158.21|4157.81|4157.96|4157.56|4158.46|4158.06|4157.96|4157.56|772
1651259310000|2022-04-29 19:08:30|4157.71|4157.31|4157.46|4157.06|4157.96|4157.56|4157.46|4157.06|545
1651259320000|2022-04-29 19:08:40|4157.71|4157.31|4158.96|4158.56|4158.96|4158.56|4157.71|4157.31|541
1651259330000|2022-04-29 19:08:50|4159.46|4159.06|4159.96|4159.56|4160.21|4159.81|4159.21|4158.81|642
1651259340000|2022-04-29 19:09:00|4159.71|4159.31|4158.96|4158.56|4159.71|4159.31|4158.96|4158.56|560
1651259350000|2022-04-29 19:09:10|4158.71|4158.31|4159.71|4159.31|4159.96|4159.56|4158.46|4158.06|571
1651259360000|2022-04-29 19:09:20|4159.21|4158.81|4158.21|4157.81|4159.21|4158.81|4158.21|4157.81|696
1651259370000|2022-04-29 19:09:30|4158.33|4157.93|4157.96|4157.56|4158.46|4158.06|4157.71|4157.31|659
1651259380000|2022-04-29 19:09:40|4158.21|4157.81|4157.96|4157.56|4158.21|4157.81|4157.96|4157.56|449
1651259390000|2022-04-29 19:09:50|4157.83|4157.43|4157.46|4157.06|4157.83|4157.43|4156.96|4156.56|857
1651259400000|2022-04-29 19:10:00|4157.71|4157.31|4157.21|4156.81|4158.21|4157.81|4156.96|4156.56|623
1651259410000|2022-04-29 19:10:10|4157.46|4157.06|4157.21|4156.81|4157.71|4157.31|4156.96|4156.56|424
1651259420000|2022-04-29 19:10:20|4156.96|4156.56|4156.71|4156.31|4157.21|4156.81|4156.71|4156.31|275
1651259430000|2022-04-29 19:10:30|4156.46|4156.06|4156.46|4156.06|4156.71|4156.31|4156.21|4155.81|2124
1651259440000|2022-04-29 19:10:40|4156.58|4156.18|4156.96|4156.56|4157.21|4156.81|4156.58|4156.18|635
1651259450000|2022-04-29 19:10:50|4156.71|4156.31|4157.21|4156.81|4157.21|4156.81|4156.46|4156.06|628
1651259460000|2022-04-29 19:11:00|4157.46|4157.06|4158.96|4158.56|4158.96|4158.56|4157.46|4157.06|1375
1651259470000|2022-04-29 19:11:10|4159.21|4158.81|4157.71|4157.31|4159.46|4159.06|4157.71|4157.31|779
1651259480000|2022-04-29 19:11:20|4157.96|4157.56|4159.21|4158.81|4159.58|4159.18|4157.96|4157.56|774
1651259490000|2022-04-29 19:11:30|4159.46|4159.06|4158.46|4158.06|4159.96|4159.56|4158.46|4158.06|487
1651259500000|2022-04-29 19:11:40|4158.21|4157.81|4158.96|4158.56|4159.08|4158.68|4157.96|4157.56|687
1651259510000|2022-04-29 19:11:50|4158.71|4158.31|4158.21|4157.81|4158.71|4158.31|4158.21|4157.81|419
1651259520000|2022-04-29 19:12:00|4157.96|4157.56|4156.96|4156.56|4158.21|4157.81|4156.96|4156.56|695
1651259530000|2022-04-29 19:12:10|4156.83|4156.43|4156.96|4156.56|4157.21|4156.81|4156.71|4156.31|444
1651259540000|2022-04-29 19:12:20|4156.71|4156.31|4156.71|4156.31|4156.96|4156.56|4156.46|4156.06|401
1651259550000|2022-04-29 19:12:30|4156.96|4156.56|4156.46|4156.06|4156.96|4156.56|4156.46|4156.06|657
1651259560000|2022-04-29 19:12:40|4156.71|4156.31|4156.46|4156.06|4156.96|4156.56|4156.46|4156.06|423
1651259570000|2022-04-29 19:12:50|4156.71|4156.31|4156.33|4155.93|4156.96|4156.56|4156.21|4155.81|791
1651259580000|2022-04-29 19:13:00|4156.21|4155.81|4156.46|4156.06|4156.71|4156.31|4156.21|4155.81|641
1651259590000|2022-04-29 19:13:10|4156.58|4156.18|4155.21|4154.81|4156.58|4156.18|4154.96|4154.56|3524
1651259600000|2022-04-29 19:13:20|4154.96|4154.56|4155.21|4154.81|4155.71|4155.31|4154.71|4154.31|1831
1651259610000|2022-04-29 19:13:30|4155.71|4155.31|4156.21|4155.81|4156.46|4156.06|4155.71|4155.31|919
1651259620000|2022-04-29 19:13:40|4156.08|4155.68|4153.71|4153.31|4156.08|4155.68|4153.71|4153.31|736
1651259630000|2022-04-29 19:13:50|4153.46|4153.06|4152.96|4152.56|4153.46|4153.06|4152.46|4152.06|1579
1651259640000|2022-04-29 19:14:00|4152.46|4152.06|4151.21|4150.81|4152.71|4152.31|4151.21|4150.81|2175
1651259650000|2022-04-29 19:14:10|4150.96|4150.56|4152.46|4152.06|4152.46|4152.06|4150.71|4150.31|1378
1651259660000|2022-04-29 19:14:20|4152.21|4151.81|4152.46|4152.06|4152.46|4152.06|4151.96|4151.56|784
1651259670000|2022-04-29 19:14:30|4152.33|4151.93|4152.46|4152.06|4152.96|4152.56|4152.21|4151.81|563
1651259680000|2022-04-29 19:14:40|4152.71|4152.31|4152.21|4151.81|4153.21|4152.81|4152.21|4151.81|690
1651259690000|2022-04-29 19:14:50|4152.71|4152.31|4152.71|4152.31|4153.21|4152.81|4152.21|4151.81|396
1651259700000|2022-04-29 19:15:00|4152.21|4151.81|4154.46|4154.06|4154.71|4154.31|4152.21|4151.81|1742
1651259710000|2022-04-29 19:15:10|4154.21|4153.81|4157.21|4156.81|4157.21|4156.81|4154.21|4153.81|1579
1651259720000|2022-04-29 19:15:20|4157.71|4157.31|4155.71|4155.31|4157.96|4157.56|4155.71|4155.31|966
1651259730000|2022-04-29 19:15:30|4155.96|4155.56|4155.46|4155.06|4155.96|4155.56|4155.08|4154.68|600
1651259740000|2022-04-29 19:15:40|4155.71|4155.31|4155.21|4154.81|4155.96|4155.56|4155.21|4154.81|765
1651259750000|2022-04-29 19:15:50|4154.96|4154.56|4154.96|4154.56|4155.21|4154.81|4154.96|4154.56|555
1651259760000|2022-04-29 19:16:00|4155.21|4154.81|4155.71|4155.31|4155.96|4155.56|4155.21|4154.81|562
1651259770000|2022-04-29 19:16:10|4155.46|4155.06|4153.71|4153.31|4155.46|4155.06|4153.46|4153.06|1555
1651259780000|2022-04-29 19:16:20|4153.46|4153.06|4152.96|4152.56|4153.71|4153.31|4152.96|4152.56|467
1651259790000|2022-04-29 19:16:30|4152.71|4152.31|4154.46|4154.06|4154.71|4154.31|4152.71|4152.31|503
1651259800000|2022-04-29 19:16:40|4154.21|4153.81|4152.96|4152.56|4154.21|4153.81|4152.96|4152.56|410
1651259810000|2022-04-29 19:16:50|4152.83|4152.43|4152.71|4152.31|4153.21|4152.81|4152.46|4152.06|352
1651259820000|2022-04-29 19:17:00|4152.96|4152.56|4153.33|4152.93|4153.46|4153.06|4152.46|4152.06|499
1651259830000|2022-04-29 19:17:10|4153.46|4153.06|4155.21|4154.81|4155.21|4154.81|4153.46|4153.06|495
1651259840000|2022-04-29 19:17:20|4155.46|4155.06|4155.46|4155.06|4155.71|4155.31|4154.71|4154.31|556
1651259850000|2022-04-29 19:17:30|4155.71|4155.31|4157.46|4157.06|4157.46|4157.06|4155.71|4155.31|694
1651259860000|2022-04-29 19:17:40|4157.71|4157.31|4158.46|4158.06|4158.46|4158.06|4157.21|4156.81|851
1651259870000|2022-04-29 19:17:50|4158.71|4158.31|4159.21|4158.81|4159.46|4159.06|4158.46|4158.06|758
1651259880000|2022-04-29 19:18:00|4159.46|4159.06|4160.21|4159.81|4160.46|4160.06|4158.71|4158.31|835
1651259890000|2022-04-29 19:18:10|4160.33|4159.93|4160.71|4160.31|4160.96|4160.56|4159.83|4159.43|548
1651259900000|2022-04-29 19:18:20|4160.46|4160.06|4159.96|4159.56|4161.21|4160.81|4159.96|4159.56|1298
1651259910000|2022-04-29 19:18:30|4160.21|4159.81|4159.46|4159.06|4160.46|4160.06|4159.21|4158.81|574
1651259920000|2022-04-29 19:18:40|4159.21|4158.81|4158.21|4157.81|4159.21|4158.81|4157.71|4157.31|861
1651259930000|2022-04-29 19:18:50|4158.46|4158.06|4158.96|4158.56|4159.83|4159.43|4158.21|4157.81|692
1651259940000|2022-04-29 19:19:00|4159.21|4158.81|4161.21|4160.81|4161.46|4161.06|4159.21|4158.81|826
1651259950000|2022-04-29 19:19:10|4161.71|4161.31|4161.08|4160.68|4162.71|4162.31|4160.96|4160.56|1315
1651259960000|2022-04-29 19:19:20|4161.21|4160.81|4161.96|4161.56|4161.96|4161.56|4160.96|4160.56|708
1651259970000|2022-04-29 19:19:30|4162.21|4161.81|4162.71|4162.31|4162.96|4162.56|4162.21|4161.81|484
1651259980000|2022-04-29 19:19:40|4162.46|4162.06|4162.96|4162.56|4162.96|4162.56|4162.21|4161.81|514
1651259990000|2022-04-29 19:19:50|4162.46|4162.06|4162.46|4162.06|4162.46|4162.06|4161.71|4161.31|546
1651260000000|2022-04-29 19:20:00|4162.47|4162.07|4162.84|4162.44|4163.22|4162.82|4162.22|4161.82|979
1651260010000|2022-04-29 19:20:10|4162.72|4162.32|4161.97|4161.57|4162.97|4162.57|4161.47|4161.07|877
1651260020000|2022-04-29 19:20:20|4162.22|4161.82|4160.47|4160.07|4162.22|4161.82|4160.47|4160.07|1190
1651260030000|2022-04-29 19:20:30|4159.72|4159.32|4159.47|4159.07|4159.72|4159.32|4158.47|4158.07|943
1651260040000|2022-04-29 19:20:40|4159.72|4159.32|4159.97|4159.57|4159.97|4159.57|4158.72|4158.32|535
1651260050000|2022-04-29 19:20:50|4160.22|4159.82|4159.72|4159.32|4160.72|4160.32|4159.47|4159.07|687
1651260060000|2022-04-29 19:21:00|4159.97|4159.57|4159.22|4158.82|4160.22|4159.82|4159.22|4158.82|499
1651260070000|2022-04-29 19:21:10|4158.97|4158.57|4157.22|4156.82|4158.97|4158.57|4156.97|4156.57|790
1651260080000|2022-04-29 19:21:20|4156.72|4156.32|4156.22|4155.82|4156.72|4156.32|4155.47|4155.07|716
1651260090000|2022-04-29 19:21:30|4156.09|4155.69|4156.72|4156.32|4156.97|4156.57|4155.97|4155.57|382
1651260100000|2022-04-29 19:21:40|4156.97|4156.57|4156.97|4156.57|4157.22|4156.82|4155.97|4155.57|543
1651260110000|2022-04-29 19:21:50|4156.72|4156.32|4155.97|4155.57|4156.97|4156.57|4155.97|4155.57|277
1651260120000|2022-04-29 19:22:00|4155.59|4155.19|4155.47|4155.07|4155.97|4155.57|4155.47|4155.07|676
1651260130000|2022-04-29 19:22:10|4155.72|4155.32|4155.97|4155.57|4156.22|4155.82|4155.47|4155.07|592
1651260140000|2022-04-29 19:22:20|4155.84|4155.44|4156.22|4155.82|4157.22|4156.82|4155.72|4155.32|521
1651260150000|2022-04-29 19:22:30|4155.97|4155.57|4155.97|4155.57|4155.97|4155.57|4155.59|4155.19|410
1651260160000|2022-04-29 19:22:40|4155.84|4155.44|4156.22|4155.82|4156.47|4156.07|4155.72|4155.32|431
1651260170000|2022-04-29 19:22:50|4156.34|4155.94|4155.97|4155.57|4156.72|4156.32|4155.97|4155.57|427
1651260180000|2022-04-29 19:23:00|4155.72|4155.32|4155.97|4155.57|4155.97|4155.57|4155.47|4155.07|538
1651260190000|2022-04-29 19:23:10|4155.72|4155.32|4155.97|4155.57|4156.34|4155.94|4155.47|4155.07|358
1651260200000|2022-04-29 19:23:20|4155.72|4155.32|4157.97|4157.57|4158.22|4157.82|4155.72|4155.32|510
1651260210000|2022-04-29 19:23:30|4157.59|4157.19|4158.47|4158.07|4158.72|4158.32|4157.47|4157.07|452
1651260220000|2022-04-29 19:23:40|4158.22|4157.82|4157.22|4156.82|4158.72|4158.32|4156.97|4156.57|427
1651260230000|2022-04-29 19:23:50|4157.72|4157.32|4158.97|4158.57|4158.97|4158.57|4157.72|4157.32|392
1651260240000|2022-04-29 19:24:00|4158.72|4158.32|4160.97|4160.57|4161.22|4160.82|4158.72|4158.32|698
1651260250000|2022-04-29 19:24:10|4161.22|4160.82|4161.72|4161.32|4161.97|4161.57|4160.97|4160.57|790
1651260260000|2022-04-29 19:24:20|4161.59|4161.19|4161.47|4161.07|4162.72|4162.32|4161.22|4160.82|775
1651260270000|2022-04-29 19:24:30|4161.97|4161.57|4161.22|4160.82|4162.97|4162.57|4160.97|4160.57|557
1651260280000|2022-04-29 19:24:40|4161.47|4161.07|4161.47|4161.07|4161.97|4161.57|4160.97|4160.57|1020
1651260290000|2022-04-29 19:24:50|4160.72|4160.32|4160.47|4160.07|4160.72|4160.32|4159.97|4159.57|904
1651260300000|2022-04-29 19:25:00|4160.72|4160.32|4160.47|4160.07|4160.72|4160.32|4159.97|4159.57|600
1651260310000|2022-04-29 19:25:10|4160.72|4160.32|4161.22|4160.82|4161.47|4161.07|4159.97|4159.57|962
1651260320000|2022-04-29 19:25:20|4160.97|4160.57|4162.47|4162.07|4162.72|4162.32|4160.72|4160.32|547
1651260330000|2022-04-29 19:25:30|4162.72|4162.32|4162.97|4162.57|4163.72|4163.32|4162.47|4162.07|898
1651260340000|2022-04-29 19:25:40|4162.72|4162.32|4161.22|4160.82|4162.72|4162.32|4161.22|4160.82|628
1651260350000|2022-04-29 19:25:50|4161.47|4161.07|4160.72|4160.32|4161.72|4161.32|4160.22|4159.82|495
1651260360000|2022-04-29 19:26:00|4160.47|4160.07|4162.72|4162.32|4162.97|4162.57|4160.47|4160.07|594
1651260370000|2022-04-29 19:26:10|4162.97|4162.57|4163.22|4162.82|4163.22|4162.82|4161.72|4161.32|815
1651260380000|2022-04-29 19:26:20|4162.97|4162.57|4160.72|4160.32|4162.97|4162.57|4160.72|4160.32|383
1651260390000|2022-04-29 19:26:30|4160.59|4160.19|4159.97|4159.57|4160.72|4160.32|4159.97|4159.57|780
1651260400000|2022-04-29 19:26:40|4158.84|4158.44|4157.97|4157.57|4158.84|4158.44|4157.47|4157.07|1269
1651260410000|2022-04-29 19:26:50|4158.22|4157.82|4159.09|4158.69|4159.22|4158.82|4157.97|4157.57|456
1651260420000|2022-04-29 19:27:00|4159.34|4158.94|4157.47|4157.07|4159.34|4158.94|4157.22|4156.82|636
1651260430000|2022-04-29 19:27:10|4157.34|4156.94|4156.72|4156.32|4157.72|4157.32|4156.59|4156.19|560
1651260440000|2022-04-29 19:27:20|4156.97|4156.57|4157.59|4157.19|4157.72|4157.32|4156.72|4156.32|445
1651260450000|2022-04-29 19:27:30|4157.72|4157.32|4156.59|4156.19|4157.97|4157.57|4156.22|4155.82|568
1651260460000|2022-04-29 19:27:40|4156.47|4156.07|4156.47|4156.07|4156.47|4156.07|4155.97|4155.57|280
1651260470000|2022-04-29 19:27:50|4156.97|4156.57|4156.09|4155.69|4156.97|4156.57|4155.47|4155.07|564
1651260480000|2022-04-29 19:28:00|4155.72|4155.32|4155.47|4155.07|4156.22|4155.82|4155.47|4155.07|717
1651260490000|2022-04-29 19:28:10|4155.72|4155.32|4154.59|4154.19|4155.72|4155.32|4153.97|4153.57|1182
1651260500000|2022-04-29 19:28:20|4154.97|4154.57|4155.47|4155.07|4155.72|4155.32|4154.97|4154.57|1039
1651260510000|2022-04-29 19:28:30|4155.72|4155.32|4155.22|4154.82|4155.72|4155.32|4154.97|4154.57|358
1651260520000|2022-04-29 19:28:40|4154.97|4154.57|4155.47|4155.07|4155.47|4155.07|4154.97|4154.57|511
1651260530000|2022-04-29 19:28:50|4155.22|4154.82|4155.72|4155.32|4155.72|4155.32|4154.72|4154.32|469
1651260540000|2022-04-29 19:29:00|4155.97|4155.57|4155.22|4154.82|4155.97|4155.57|4155.09|4154.69|423
1651260550000|2022-04-29 19:29:10|4154.97|4154.57|4155.22|4154.82|4155.72|4155.32|4154.97|4154.57|434
1651260560000|2022-04-29 19:29:20|4155.47|4155.07|4153.59|4153.19|4155.47|4155.07|4153.47|4153.07|643
1651260570000|2022-04-29 19:29:30|4153.47|4153.07|4153.22|4152.82|4153.72|4153.32|4152.84|4152.44|781
1651260580000|2022-04-29 19:29:40|4152.97|4152.57|4152.47|4152.07|4153.22|4152.82|4152.47|4152.07|576
1651260590000|2022-04-29 19:29:50|4152.72|4152.32|4152.47|4152.07|4152.97|4152.57|4152.22|4151.82|741
1651260600000|2022-04-29 19:30:00|4151.97|4151.57|4151.47|4151.07|4152.72|4152.32|4151.22|4150.82|2095
1651260610000|2022-04-29 19:30:10|4151.97|4151.57|4151.47|4151.07|4153.22|4152.82|4151.47|4151.07|1058
1651260620000|2022-04-29 19:30:20|4151.72|4151.32|4150.72|4150.32|4151.72|4151.32|4150.47|4150.07|638
1651260630000|2022-04-29 19:30:30|4150.47|4150.07|4150.22|4149.82|4151.22|4150.82|4150.22|4149.82|1310
1651260640000|2022-04-29 19:30:40|4150.34|4149.94|4150.47|4150.07|4150.97|4150.57|4150.34|4149.94|830
1651260650000|2022-04-29 19:30:50|4150.72|4150.32|4150.72|4150.32|4151.22|4150.82|4150.47|4150.07|685
1651260660000|2022-04-29 19:31:00|4150.59|4150.19|4151.22|4150.82|4151.72|4151.32|4150.22|4149.82|1138
1651260670000|2022-04-29 19:31:10|4151.72|4151.32|4151.47|4151.07|4151.72|4151.32|4151.47|4151.07|806
1651260680000|2022-04-29 19:31:20|4151.72|4151.32|4152.22|4151.82|4152.22|4151.82|4151.47|4151.07|676
1651260690000|2022-04-29 19:31:30|4152.47|4152.07|4151.72|4151.32|4152.47|4152.07|4151.47|4151.07|966
1651260700000|2022-04-29 19:31:40|4152.22|4151.82|4151.22|4150.82|4152.22|4151.82|4151.22|4150.82|830
1651260710000|2022-04-29 19:31:50|4151.47|4151.07|4151.72|4151.32|4152.47|4152.07|4151.22|4150.82|693
1651260720000|2022-04-29 19:32:00|4151.47|4151.07|4152.72|4152.32|4152.72|4152.32|4151.22|4150.82|994
1651260730000|2022-04-29 19:32:10|4153.22|4152.82|4157.47|4157.07|4157.47|4157.07|4152.97|4152.57|2202
1651260740000|2022-04-29 19:32:20|4157.72|4157.32|4155.47|4155.07|4157.97|4157.57|4155.47|4155.07|1129
1651260750000|2022-04-29 19:32:30|4155.22|4154.82|4157.72|4157.32|4157.72|4157.32|4155.22|4154.82|872
1651260760000|2022-04-29 19:32:40|4157.97|4157.57|4159.97|4159.57|4159.97|4159.57|4157.22|4156.82|1079
1651260770000|2022-04-29 19:32:50|4159.72|4159.32|4159.22|4158.82|4160.09|4159.69|4158.97|4158.57|702
1651260780000|2022-04-29 19:33:00|4159.47|4159.07|4159.22|4158.82|4160.47|4160.07|4157.97|4157.57|1112
1651260790000|2022-04-29 19:33:10|4159.72|4159.32|4159.22|4158.82|4159.97|4159.57|4158.72|4158.32|965
1651260800000|2022-04-29 19:33:20|4159.47|4159.07|4158.97|4158.57|4159.47|4159.07|4158.72|4158.32|649
1651260810000|2022-04-29 19:33:30|4158.72|4158.32|4157.22|4156.82|4158.97|4158.57|4156.97|4156.57|799
1651260820000|2022-04-29 19:33:40|4156.97|4156.57|4158.22|4157.82|4158.47|4158.07|4156.47|4156.07|932
1651260830000|2022-04-29 19:33:50|4158.09|4157.69|4160.72|4160.32|4160.72|4160.32|4158.09|4157.69|1333
1651260840000|2022-04-29 19:34:00|4160.97|4160.57|4159.97|4159.57|4161.47|4161.07|4159.97|4159.57|1368
1651260850000|2022-04-29 19:34:10|4160.22|4159.82|4157.84|4157.44|4160.22|4159.82|4157.22|4156.82|1136
1651260860000|2022-04-29 19:34:20|4157.97|4157.57|4158.47|4158.07|4158.47|4158.07|4157.22|4156.82|740
1651260870000|2022-04-29 19:34:30|4159.22|4158.82|4159.22|4158.82|4159.22|4158.82|4156.97|4156.57|1682
1651260880000|2022-04-29 19:34:40|4159.72|4159.32|4157.97|4157.57|4159.72|4159.32|4157.47|4157.07|843
1651260890000|2022-04-29 19:34:50|4158.22|4157.82|4157.72|4157.32|4158.22|4157.82|4157.47|4157.07|388
1651260900000|2022-04-29 19:35:00|4157.47|4157.07|4155.97|4155.57|4157.47|4157.07|4155.47|4155.07|1092
1651260910000|2022-04-29 19:35:10|4156.22|4155.82|4155.72|4155.32|4156.22|4155.82|4155.22|4154.82|1241
1651260920000|2022-04-29 19:35:20|4155.47|4155.07|4155.47|4155.07|4156.22|4155.82|4155.22|4154.82|716
1651260930000|2022-04-29 19:35:30|4155.22|4154.82|4155.72|4155.32|4156.22|4155.82|4155.22|4154.82|821
1651260940000|2022-04-29 19:35:40|4155.47|4155.07|4155.22|4154.82|4155.72|4155.32|4155.22|4154.82|435
1651260950000|2022-04-29 19:35:50|4155.47|4155.07|4155.47|4155.07|4155.72|4155.32|4155.22|4154.82|564
1651260960000|2022-04-29 19:36:00|4155.22|4154.82|4153.72|4153.32|4155.97|4155.57|4153.47|4153.07|1945
1651260970000|2022-04-29 19:36:10|4154.22|4153.82|4155.47|4155.07|4157.22|4156.82|4154.22|4153.82|1416
1651260980000|2022-04-29 19:36:20|4155.34|4154.94|4154.97|4154.57|4155.47|4155.07|4154.72|4154.32|448
1651260990000|2022-04-29 19:36:30|4154.72|4154.32|4155.22|4154.82|4156.22|4155.82|4154.72|4154.32|543
1651261000000|2022-04-29 19:36:40|4154.97|4154.57|4158.72|4158.32|4158.72|4158.32|4154.97|4154.57|774
1651261010000|2022-04-29 19:36:50|4158.97|4158.57|4155.97|4155.57|4158.97|4158.57|4155.72|4155.32|1506
1651261020000|2022-04-29 19:37:00|4155.72|4155.32|4153.72|4153.32|4155.72|4155.32|4153.47|4153.07|1696
1651261030000|2022-04-29 19:37:10|4153.47|4153.07|4156.22|4155.82|4156.34|4155.94|4153.47|4153.07|3090
1651261040000|2022-04-29 19:37:20|4156.47|4156.07|4158.22|4157.82|4158.22|4157.82|4156.47|4156.07|767
1651261050000|2022-04-29 19:37:30|4158.47|4158.07|4157.72|4157.32|4158.72|4158.32|4157.72|4157.32|524
1651261060000|2022-04-29 19:37:40|4157.84|4157.44|4157.22|4156.82|4157.97|4157.57|4156.72|4156.32|647
1651261070000|2022-04-29 19:37:50|4156.97|4156.57|4156.47|4156.07|4156.97|4156.57|4156.22|4155.82|267
1651261080000|2022-04-29 19:38:00|4156.22|4155.82|4155.97|4155.57|4156.22|4155.82|4155.47|4155.07|711
1651261090000|2022-04-29 19:38:10|4155.72|4155.32|4155.72|4155.32|4155.72|4155.32|4154.22|4153.82|928
1651261100000|2022-04-29 19:38:20|4155.47|4155.07|4154.97|4154.57|4156.22|4155.82|4154.97|4154.57|977
1651261110000|2022-04-29 19:38:30|4154.72|4154.32|4157.22|4156.82|4158.22|4157.82|4154.72|4154.32|1264
1651261120000|2022-04-29 19:38:40|4157.47|4157.07|4157.72|4157.32|4158.97|4158.57|4157.47|4157.07|678
1651261130000|2022-04-29 19:38:50|4157.97|4157.57|4157.72|4157.32|4160.47|4160.07|4157.72|4157.32|2601
1651261140000|2022-04-29 19:39:00|4157.47|4157.07|4159.22|4158.82|4159.47|4159.07|4157.22|4156.82|1099
1651261150000|2022-04-29 19:39:10|4159.47|4159.07|4157.72|4157.32|4159.72|4159.32|4157.72|4157.32|512
1651261160000|2022-04-29 19:39:20|4157.84|4157.44|4159.97|4159.57|4159.97|4159.57|4157.22|4156.82|1176
1651261170000|2022-04-29 19:39:30|4159.72|4159.32|4162.09|4161.69|4162.97|4162.57|4159.72|4159.32|2320
1651261180000|2022-04-29 19:39:40|4161.97|4161.57|4161.22|4160.82|4161.97|4161.57|4160.97|4160.57|760
1651261190000|2022-04-29 19:39:50|4160.97|4160.57|4158.22|4157.82|4160.97|4160.57|4157.47|4157.07|1097
1651261200000|2022-04-29 19:40:00|4157.97|4157.57|4158.72|4158.32|4160.09|4159.69|4157.72|4157.32|935
1651261210000|2022-04-29 19:40:10|4158.97|4158.57|4158.47|4158.07|4159.97|4159.57|4158.47|4158.07|706
1651261220000|2022-04-29 19:40:20|4158.97|4158.57|4160.97|4160.57|4160.97|4160.57|4158.97|4158.57|584
1651261230000|2022-04-29 19:40:30|4160.72|4160.32|4162.22|4161.82|4162.72|4162.32|4160.72|4160.32|897
1651261240000|2022-04-29 19:40:40|4162.34|4161.94|4161.59|4161.19|4162.97|4162.57|4161.47|4161.07|914
1651261250000|2022-04-29 19:40:50|4161.72|4161.32|4162.34|4161.94|4163.22|4162.82|4161.72|4161.32|530
1651261260000|2022-04-29 19:41:00|4162.22|4161.82|4160.72|4160.32|4162.47|4162.07|4159.59|4159.19|1369
1651261270000|2022-04-29 19:41:10|4160.47|4160.07|4160.22|4159.82|4160.97|4160.57|4159.72|4159.32|739
1651261280000|2022-04-29 19:41:20|4160.47|4160.07|4160.72|4160.32|4161.72|4161.32|4160.22|4159.82|680
1651261290000|2022-04-29 19:41:30|4160.97|4160.57|4160.34|4159.94|4162.22|4161.82|4160.22|4159.82|855
1651261300000|2022-04-29 19:41:40|4160.22|4159.82|4159.97|4159.57|4160.97|4160.57|4159.47|4159.07|779
1651261310000|2022-04-29 19:41:50|4159.72|4159.32|4158.72|4158.32|4160.47|4160.07|4158.72|4158.32|652
1651261320000|2022-04-29 19:42:00|4158.47|4158.07|4158.72|4158.32|4159.97|4159.57|4157.97|4157.57|900
1651261330000|2022-04-29 19:42:10|4158.47|4158.07|4159.22|4158.82|4159.72|4159.32|4158.22|4157.82|740
1651261340000|2022-04-29 19:42:20|4158.97|4158.57|4158.72|4158.32|4159.22|4158.82|4157.97|4157.57|963
1651261350000|2022-04-29 19:42:30|4158.47|4158.07|4156.72|4156.32|4158.47|4158.07|4156.47|4156.07|920
1651261360000|2022-04-29 19:42:40|4156.47|4156.07|4157.47|4157.07|4157.97|4157.57|4156.47|4156.07|855
1651261370000|2022-04-29 19:42:50|4157.72|4157.32|4156.22|4155.82|4157.72|4157.32|4156.22|4155.82|688
1651261380000|2022-04-29 19:43:00|4155.97|4155.57|4157.22|4156.82|4157.47|4157.07|4155.97|4155.57|1111
1651261390000|2022-04-29 19:43:10|4157.47|4157.07|4157.47|4157.07|4158.22|4157.82|4157.09|4156.69|653
1651261400000|2022-04-29 19:43:20|4157.22|4156.82|4157.97|4157.57|4159.47|4159.07|4156.97|4156.57|2773
1651261410000|2022-04-29 19:43:30|4157.84|4157.44|4158.22|4157.82|4159.34|4158.94|4157.72|4157.32|855
1651261420000|2022-04-29 19:43:40|4158.47|4158.07|4158.47|4158.07|4159.22|4158.82|4157.72|4157.32|667
1651261430000|2022-04-29 19:43:50|4158.72|4158.32|4157.72|4157.32|4158.72|4158.32|4157.72|4157.32|470
1651261440000|2022-04-29 19:44:00|4157.47|4157.07|4156.22|4155.82|4157.47|4157.07|4155.22|4154.82|1166
1651261450000|2022-04-29 19:44:10|4156.47|4156.07|4154.97|4154.57|4156.47|4156.07|4154.72|4154.32|1048
1651261460000|2022-04-29 19:44:20|4155.22|4154.82|4153.09|4152.69|4155.72|4155.32|4152.97|4152.57|1346
1651261470000|2022-04-29 19:44:30|4153.22|4152.82|4151.97|4151.57|4153.59|4153.19|4151.97|4151.57|1045
1651261480000|2022-04-29 19:44:40|4152.22|4151.82|4153.22|4152.82|4153.47|4153.07|4151.97|4151.57|1166
1651261490000|2022-04-29 19:44:50|4153.47|4153.07|4152.47|4152.07|4154.22|4153.82|4152.47|4152.07|1111
1651261500000|2022-04-29 19:45:00|4152.22|4151.82|4151.72|4151.32|4153.97|4153.57|4151.72|4151.32|2027
1651261510000|2022-04-29 19:45:10|4151.97|4151.57|4152.84|4152.44|4153.97|4153.57|4151.97|4151.57|1924
1651261520000|2022-04-29 19:45:20|4153.22|4152.82|4153.47|4153.07|4153.72|4153.32|4151.72|4151.32|958
1651261530000|2022-04-29 19:45:30|4153.22|4152.82|4150.97|4150.57|4153.22|4152.82|4150.47|4150.07|1416
1651261540000|2022-04-29 19:45:40|4150.72|4150.32|4150.72|4150.32|4151.47|4151.07|4150.22|4149.82|1247
1651261550000|2022-04-29 19:45:50|4150.47|4150.07|4150.22|4149.82|4150.72|4150.32|4149.47|4149.07|1759
1651261560000|2022-04-29 19:46:00|4150.47|4150.07|4151.22|4150.82|4153.47|4153.07|4150.47|4150.07|1478
1651261570000|2022-04-29 19:46:10|4150.97|4150.57|4149.47|4149.07|4151.72|4151.32|4149.47|4149.07|1129
1651261580000|2022-04-29 19:46:20|4149.72|4149.32|4149.22|4148.82|4150.47|4150.07|4149.22|4148.82|974
1651261590000|2022-04-29 19:46:30|4149.47|4149.07|4148.97|4148.57|4149.72|4149.32|4148.72|4148.32|1037
1651261600000|2022-04-29 19:46:40|4148.84|4148.44|4148.22|4147.82|4148.97|4148.57|4147.97|4147.57|1371
1651261610000|2022-04-29 19:46:50|4148.09|4147.69|4147.97|4147.57|4148.97|4148.57|4147.47|4147.07|1057
1651261620000|2022-04-29 19:47:00|4147.47|4147.07|4146.22|4145.82|4147.72|4147.32|4145.72|4145.32|1380
1651261630000|2022-04-29 19:47:10|4145.97|4145.57|4145.47|4145.07|4147.09|4146.69|4145.47|4145.07|1249
1651261640000|2022-04-29 19:47:20|4145.22|4144.82|4145.22|4144.82|4146.47|4146.07|4144.47|4144.07|1470
1651261650000|2022-04-29 19:47:30|4144.97|4144.57|4144.47|4144.07|4144.97|4144.57|4143.97|4143.57|1378
1651261660000|2022-04-29 19:47:40|4144.59|4144.19|4143.47|4143.07|4144.72|4144.32|4142.97|4142.57|1113
1651261670000|2022-04-29 19:47:50|4143.72|4143.32|4143.72|4143.32|4143.97|4143.57|4142.72|4142.32|1116
1651261680000|2022-04-29 19:48:00|4143.97|4143.57|4144.97|4144.57|4146.09|4145.69|4143.22|4142.82|3611
1651261690000|2022-04-29 19:48:10|4145.22|4144.82|4144.22|4143.82|4146.22|4145.82|4144.22|4143.82|1288
1651261700000|2022-04-29 19:48:20|4143.97|4143.57|4144.84|4144.44|4145.22|4144.82|4143.72|4143.32|1064
1651261710000|2022-04-29 19:48:30|4144.97|4144.57|4145.97|4145.57|4146.47|4146.07|4144.47|4144.07|1152
1651261720000|2022-04-29 19:48:40|4146.22|4145.82|4145.97|4145.57|4146.47|4146.07|4145.22|4144.82|1032
1651261730000|2022-04-29 19:48:50|4146.22|4145.82|4146.22|4145.82|4146.22|4145.82|4145.22|4144.82|907
1651261740000|2022-04-29 19:49:00|4145.72|4145.32|4143.22|4142.82|4145.72|4145.32|4142.97|4142.57|1568
1651261750000|2022-04-29 19:49:10|4142.97|4142.57|4142.97|4142.57|4143.72|4143.32|4142.47|4142.07|1295
1651261760000|2022-04-29 19:49:20|4143.22|4142.82|4141.72|4141.32|4143.22|4142.82|4141.22|4140.82|3184
1651261770000|2022-04-29 19:49:30|4141.47|4141.07|4140.47|4140.07|4142.22|4141.82|4140.22|4139.82|1165
1651261780000|2022-04-29 19:49:40|4140.72|4140.32|4139.97|4139.57|4140.97|4140.57|4139.97|4139.57|1346
1651261790000|2022-04-29 19:49:50|4139.84|4139.44|4140.47|4140.07|4140.47|4140.07|4139.72|4139.32|1243
1651261800000|2022-04-29 19:50:00|4138.72|4138.32|4137.22|4136.82|4139.97|4139.57|4136.22|4135.82|6509
1651261810000|2022-04-29 19:50:10|4136.72|4136.32|4132.72|4132.32|4136.72|4136.32|4132.72|4132.32|3523
1651261820000|2022-04-29 19:50:20|4132.47|4132.07|4132.47|4132.07|4133.72|4133.32|4132.22|4131.82|2865
1651261830000|2022-04-29 19:50:30|4132.22|4131.82|4130.72|4130.32|4132.22|4131.82|4130.72|4130.32|2528
1651261840000|2022-04-29 19:50:40|4130.47|4130.07|4131.47|4131.07|4131.97|4131.57|4130.47|4130.07|3318
1651261850000|2022-04-29 19:50:50|4131.22|4130.82|4130.97|4130.57|4131.22|4130.82|4128.72|4128.32|5156
1651261860000|2022-04-29 19:51:00|4131.72|4131.32|4131.59|4131.19|4132.47|4132.07|4130.47|4130.07|2521
1651261870000|2022-04-29 19:51:10|4131.47|4131.07|4131.97|4131.57|4132.97|4132.57|4131.22|4130.82|1668
1651261880000|2022-04-29 19:51:20|4132.22|4131.82|4133.97|4133.57|4134.97|4134.57|4132.22|4131.82|2762
1651261890000|2022-04-29 19:51:30|4134.22|4133.82|4134.22|4133.82|4134.97|4134.57|4134.22|4133.82|2673
1651261900000|2022-04-29 19:51:40|4134.09|4133.69|4135.22|4134.82|4136.97|4136.57|4133.72|4133.32|2495
1651261910000|2022-04-29 19:51:50|4135.47|4135.07|4135.22|4134.82|4136.22|4135.82|4134.47|4134.07|1407
1651261920000|2022-04-29 19:52:00|4135.72|4135.32|4135.22|4134.82|4137.22|4136.82|4134.59|4134.19|1590
1651261930000|2022-04-29 19:52:10|4135.97|4135.57|4135.72|4135.32|4136.72|4136.32|4135.22|4134.82|1234
1651261940000|2022-04-29 19:52:20|4135.97|4135.57|4135.47|4135.07|4136.22|4135.82|4134.72|4134.32|1149
1651261950000|2022-04-29 19:52:30|4135.72|4135.32|4135.72|4135.32|4136.22|4135.82|4134.09|4133.69|1640
1651261960000|2022-04-29 19:52:40|4135.97|4135.57|4134.72|4134.32|4136.47|4136.07|4134.22|4133.82|1299
1651261970000|2022-04-29 19:52:50|4134.47|4134.07|4135.22|4134.82|4135.22|4134.82|4134.22|4133.82|1099
1651261980000|2022-04-29 19:53:00|4134.97|4134.57|4132.22|4131.82|4134.97|4134.57|4131.97|4131.57|1966
1651261990000|2022-04-29 19:53:10|4132.47|4132.07|4131.22|4130.82|4132.72|4132.32|4131.22|4130.82|1515
1651262000000|2022-04-29 19:53:20|4131.97|4131.57|4132.72|4132.32|4132.72|4132.32|4131.72|4131.32|1197
1651262010000|2022-04-29 19:53:30|4132.47|4132.07|4132.97|4132.57|4132.97|4132.57|4131.47|4131.07|1216
1651262020000|2022-04-29 19:53:40|4132.72|4132.32|4133.47|4133.07|4135.47|4135.07|4132.72|4132.32|1992
1651262030000|2022-04-29 19:53:50|4133.22|4132.82|4132.47|4132.07|4134.22|4133.82|4132.47|4132.07|1024
1651262040000|2022-04-29 19:54:00|4132.22|4131.82|4131.22|4130.82|4132.47|4132.07|4130.72|4130.32|1430
1651262050000|2022-04-29 19:54:10|4131.47|4131.07|4130.22|4129.82|4131.47|4131.07|4128.97|4128.57|1969
1651262060000|2022-04-29 19:54:20|4129.97|4129.57|4129.22|4128.82|4130.22|4129.82|4128.97|4128.57|1552
1651262070000|2022-04-29 19:54:30|4129.09|4128.69|4128.59|4128.19|4129.97|4129.57|4128.47|4128.07|1481
1651262080000|2022-04-29 19:54:40|4128.72|4128.32|4129.97|4129.57|4130.47|4130.07|4127.47|4127.07|3629
1651262090000|2022-04-29 19:54:50|4129.72|4129.32|4131.22|4130.82|4131.22|4130.82|4127.47|4127.07|2628
1651262100000|2022-04-29 19:55:00|4130.34|4129.94|4129.72|4129.32|4130.72|4130.32|4127.72|4127.32|2699
1651262110000|2022-04-29 19:55:10|4129.97|4129.57|4128.47|4128.07|4130.09|4129.69|4127.22|4126.82|2587
1651262120000|2022-04-29 19:55:20|4128.22|4127.82|4132.72|4132.32|4132.97|4132.57|4127.97|4127.57|2635
1651262130000|2022-04-29 19:55:30|4132.47|4132.07|4130.22|4129.82|4132.47|4132.07|4129.97|4129.57|2098
1651262140000|2022-04-29 19:55:40|4129.97|4129.57|4129.72|4129.32|4130.97|4130.57|4129.22|4128.82|1581
1651262150000|2022-04-29 19:55:50|4129.84|4129.44|4129.72|4129.32|4130.97|4130.57|4129.22|4128.82|1567
1651262160000|2022-04-29 19:56:00|4129.47|4129.07|4130.47|4130.07|4130.97|4130.57|4128.72|4128.32|1697
1651262170000|2022-04-29 19:56:10|4130.72|4130.32|4128.47|4128.07|4130.72|4130.32|4128.47|4128.07|1728
1651262180000|2022-04-29 19:56:20|4128.34|4127.94|4127.72|4127.32|4128.47|4128.07|4127.72|4127.32|1647
1651262190000|2022-04-29 19:56:30|4128.09|4127.69|4127.47|4127.07|4128.22|4127.82|4126.97|4126.57|2018
1651262200000|2022-04-29 19:56:40|4127.59|4127.19|4128.72|4128.32|4128.97|4128.57|4127.47|4127.07|1711
1651262210000|2022-04-29 19:56:50|4128.47|4128.07|4128.22|4127.82|4128.72|4128.32|4127.47|4127.07|1687
1651262220000|2022-04-29 19:57:00|4128.47|4128.07|4125.47|4125.07|4128.47|4128.07|4125.47|4125.07|2249
1651262230000|2022-04-29 19:57:10|4125.34|4124.94|4127.47|4127.07|4127.72|4127.32|4125.22|4124.82|3386
1651262240000|2022-04-29 19:57:20|4126.97|4126.57|4125.47|4125.07|4127.72|4127.32|4125.47|4125.07|2220
1651262250000|2022-04-29 19:57:30|4125.22|4124.82|4125.97|4125.57|4126.47|4126.07|4124.72|4124.32|3774
1651262260000|2022-04-29 19:57:40|4126.22|4125.82|4124.97|4124.57|4126.22|4125.82|4124.97|4124.57|2570
1651262270000|2022-04-29 19:57:50|4124.72|4124.32|4124.72|4124.32|4125.22|4124.82|4124.47|4124.07|2752
1651262280000|2022-04-29 19:58:00|4124.47|4124.07|4126.47|4126.07|4127.47|4127.07|4123.97|4123.57|5470
1651262290000|2022-04-29 19:58:10|4126.22|4125.82|4127.47|4127.07|4127.97|4127.57|4124.22|4123.82|5567
1651262300000|2022-04-29 19:58:20|4127.72|4127.32|4127.47|4127.07|4129.22|4128.82|4126.47|4126.07|6030
1651262310000|2022-04-29 19:58:30|4127.22|4126.82|4127.22|4126.82|4127.22|4126.82|4124.72|4124.32|5269
1651262320000|2022-04-29 19:58:40|4126.97|4126.57|4130.22|4129.82|4130.97|4130.57|4126.97|4126.57|5732
1651262330000|2022-04-29 19:58:50|4129.47|4129.07|4128.97|4128.57|4129.47|4129.07|4127.97|4127.57|6040
1651262340000|2022-04-29 19:59:00|4128.59|4128.19|4126.22|4125.82|4128.59|4128.19|4124.72|4124.32|10091
1651262350000|2022-04-29 19:59:10|4126.34|4125.94|4128.72|4128.32|4128.97|4128.57|4125.47|4125.07|8702
1651262360000|2022-04-29 19:59:20|4128.97|4128.57|4130.22|4129.82|4131.22|4130.82|4128.47|4128.07|9879
1651262370000|2022-04-29 19:59:30|4130.47|4130.07|4130.22|4129.82|4130.47|4130.07|4126.47|4126.07|14496
1651262380000|2022-04-29 19:59:40|4129.97|4129.57|4131.47|4131.07|4131.72|4131.32|4125.72|4125.32|21359
1651262390000|2022-04-29 19:59:50|4131.72|4131.32|4131.72|4131.32|4136.47|4136.07|4131.22|4130.82|78821
1651262400000|2022-04-29 20:00:00|4131.7|4131.3|4134.3|4133.7|4138.55|4137.95|4131.7|4131.2|18412
1651262410000|2022-04-29 20:00:10|4134.55|4133.95|4136.55|4135.95|4136.8|4136.2|4132.05|4131.45|5612
1651262420000|2022-04-29 20:00:20|4137.05|4136.45|4139.55|4138.95|4140.05|4139.45|4136.8|4136.2|4958
1651262430000|2022-04-29 20:00:30|4139.05|4138.45|4138.8|4138.2|4139.8|4139.2|4137.55|4136.95|2758
1651262440000|2022-04-29 20:00:40|4139.05|4138.45|4136.55|4135.95|4139.3|4138.7|4136.3|4135.7|2146
1651262450000|2022-04-29 20:00:50|4137.3|4136.7|4136.8|4136.2|4139.05|4138.45|4136.8|4136.2|2591
1651262460000|2022-04-29 20:01:00|4137.05|4136.45|4137.8|4137.2|4138.8|4138.2|4137.05|4136.45|1890
1651262470000|2022-04-29 20:01:10|4138.05|4137.45|4136.55|4135.95|4138.05|4137.45|4135.8|4135.2|1548
1651262480000|2022-04-29 20:01:20|4136.8|4136.2|4136.8|4136.2|4137.3|4136.7|4136.05|4135.45|1537
1651262490000|2022-04-29 20:01:30|4136.67|4136.07|4136.05|4135.45|4136.67|4136.07|4134.8|4134.2|1702
1651262500000|2022-04-29 20:01:40|4136.3|4135.7|4135.55|4134.95|4136.8|4136.2|4135.55|4134.95|1066
1651262510000|2022-04-29 20:01:50|4135.8|4135.2|4134.3|4133.7|4136.05|4135.45|4134.05|4133.45|1173
1651262520000|2022-04-29 20:02:00|4134.55|4133.95|4134.8|4134.2|4135.55|4134.95|4134.55|4133.95|1145
1651262530000|2022-04-29 20:02:10|4135.05|4134.45|4136.05|4135.45|4136.05|4135.45|4135.05|4134.45|897
1651262540000|2022-04-29 20:02:20|4135.8|4135.2|4137.3|4136.7|4137.3|4136.7|4135.55|4134.95|1737
1651262550000|2022-04-29 20:02:30|4137.55|4136.95|4137.05|4136.45|4138.05|4137.45|4136.55|4135.95|918
1651262560000|2022-04-29 20:02:40|4137.17|4136.57|4137.05|4136.45|4137.55|4136.95|4136.3|4135.7|727
1651262570000|2022-04-29 20:02:50|4137.3|4136.7|4136.8|4136.2|4137.55|4136.95|4136.3|4135.7|853
1651262580000|2022-04-29 20:03:00|4137.3|4136.7|4135.05|4134.45|4137.8|4137.2|4134.8|4134.2|1744
1651262590000|2022-04-29 20:03:10|4134.67|4134.07|4135.55|4134.95|4136.3|4135.7|4134.55|4133.95|904
1651262600000|2022-04-29 20:03:20|4135.3|4134.7|4132.8|4132.2|4135.3|4134.7|4132.8|4132.2|1548
1651262610000|2022-04-29 20:03:30|4133.05|4132.45|4133.8|4133.2|4133.8|4133.2|4132.3|4131.7|861
1651262620000|2022-04-29 20:03:40|4133.3|4132.7|4132.3|4131.7|4133.3|4132.7|4132.05|4131.45|825
1651262630000|2022-04-29 20:03:50|4132.05|4131.45|4132.92|4132.32|4133.05|4132.45|4132.05|4131.45|480
1651262640000|2022-04-29 20:04:00|4132.8|4132.2|4134.3|4133.7|4134.3|4133.7|4132.05|4131.45|593
1651262650000|2022-04-29 20:04:10|4134.55|4133.95|4135.55|4134.95|4135.8|4135.2|4133.8|4133.2|826
1651262660000|2022-04-29 20:04:20|4135.3|4134.7|4135.3|4134.7|4135.8|4135.2|4135.05|4134.45|628
1651262670000|2022-04-29 20:04:30|4135.55|4134.95|4135.3|4134.7|4135.8|4135.2|4135.05|4134.45|573
1651262680000|2022-04-29 20:04:40|4135.05|4134.45|4135.55|4134.95|4135.8|4135.2|4135.05|4134.45|497
1651262690000|2022-04-29 20:04:50|4135.3|4134.7|4135.8|4135.2|4135.8|4135.2|4134.05|4133.45|921
1651262700000|2022-04-29 20:05:00|4136.55|4135.95|4138.55|4137.95|4138.55|4137.95|4136.55|4135.95|1774
1651262710000|2022-04-29 20:05:10|4138.8|4138.2|4140.05|4139.45|4140.05|4139.45|4138.8|4138.2|876
1651262720000|2022-04-29 20:05:20|4139.55|4138.95|4139.8|4139.2|4139.8|4139.2|4139.05|4138.45|857
1651262730000|2022-04-29 20:05:30|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|1462
1651262740000|2022-04-29 20:05:40|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.05|4139.45|1196
1651262750000|2022-04-29 20:05:50|4141.05|4140.45|4140.8|4140.2|4141.42|4140.82|4140.8|4140.2|532
1651262760000|2022-04-29 20:06:00|4141.05|4140.45|4141.3|4140.7|4141.8|4141.2|4141.05|4140.45|627
1651262770000|2022-04-29 20:06:10|4141.8|4141.2|4141.8|4141.2|4142.05|4141.45|4141.55|4140.95|467
1651262780000|2022-04-29 20:06:20|4142.05|4141.45|4142.55|4141.95|4142.55|4141.95|4142.05|4141.45|438
1651262790000|2022-04-29 20:06:30|4142.3|4141.7|4142.8|4142.2|4143.3|4142.7|4142.3|4141.7|615
1651262800000|2022-04-29 20:06:40|4142.3|4141.7|4141.55|4140.95|4142.3|4141.7|4141.55|4140.95|542
1651262810000|2022-04-29 20:06:50|4141.3|4140.7|4142.67|4142.07|4142.8|4142.2|4141.3|4140.7|690
1651262820000|2022-04-29 20:07:00|4142.55|4141.95|4143.05|4142.45|4143.3|4142.7|4142.55|4141.95|717
1651262830000|2022-04-29 20:07:10|4142.92|4142.32|4141.8|4141.2|4143.55|4142.95|4141.8|4141.2|668
1651262840000|2022-04-29 20:07:20|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4140.55|4139.95|614
1651262850000|2022-04-29 20:07:30|4141.55|4140.95|4142.3|4141.7|4142.3|4141.7|4141.55|4140.95|249
1651262860000|2022-04-29 20:07:40|4142.55|4141.95|4142.55|4141.95|4143.05|4142.45|4142.55|4141.95|500
1651262870000|2022-04-29 20:07:50|4142.8|4142.2|4141.05|4140.45|4142.8|4142.2|4140.8|4140.2|551
1651262880000|2022-04-29 20:08:00|4140.8|4140.2|4141.55|4140.95|4141.55|4140.95|4140.3|4139.7|602
1651262890000|2022-04-29 20:08:10|4141.67|4141.07|4142.8|4142.2|4142.8|4142.2|4141.67|4141.07|634
1651262900000|2022-04-29 20:08:20|4142.55|4141.95|4143.05|4142.45|4143.05|4142.45|4142.3|4141.7|597
1651262910000|2022-04-29 20:08:30|4143.3|4142.7|4142.55|4141.95|4143.3|4142.7|4142.55|4141.95|382
1651262920000|2022-04-29 20:08:40|4142.3|4141.7|4141.67|4141.07|4142.55|4141.95|4141.55|4140.95|438
1651262930000|2022-04-29 20:08:50|4141.8|4141.2|4143.05|4142.45|4143.05|4142.45|4141.8|4141.2|428
1651262940000|2022-04-29 20:09:00|4142.8|4142.2|4142.55|4141.95|4143.8|4143.2|4142.3|4141.7|930
1651262950000|2022-04-29 20:09:10|4142.8|4142.2|4143.55|4142.95|4144.05|4143.45|4142.8|4142.2|409
1651262960000|2022-04-29 20:09:20|4143.3|4142.7|4143.05|4142.45|4144.55|4143.95|4143.05|4142.45|504
1651262970000|2022-04-29 20:09:30|4143.3|4142.7|4142.55|4141.95|4143.55|4142.95|4142.3|4141.7|353
1651262980000|2022-04-29 20:09:40|4142.3|4141.7|4142.55|4141.95|4142.55|4141.95|4142.05|4141.45|325
1651262990000|2022-04-29 20:09:50|4142.8|4142.2|4143.3|4142.7|4143.55|4142.95|4142.8|4142.2|195
1651263000000|2022-04-29 20:10:00|4143.17|4142.57|4143.3|4142.7|4143.55|4142.95|4142.55|4141.95|382
1651263010000|2022-04-29 20:10:10|4143.55|4142.95|4143.3|4142.7|4143.8|4143.2|4142.3|4141.7|437
1651263020000|2022-04-29 20:10:20|4143.05|4142.45|4145.05|4144.45|4145.05|4144.45|4143.05|4142.45|897
1651263030000|2022-04-29 20:10:30|4144.92|4144.32|4144.8|4144.2|4145.05|4144.45|4144.55|4143.95|468
1651263040000|2022-04-29 20:10:40|4145.05|4144.45|4144.8|4144.2|4145.05|4144.45|4144.8|4144.2|714
1651263050000|2022-04-29 20:10:50|4144.55|4143.95|4145.05|4144.45|4145.05|4144.45|4144.55|4143.95|506
1651263060000|2022-04-29 20:11:00|4146.55|4145.95|4146.55|4145.95|4146.55|4145.95|4146.55|4145.95|1022
1651263070000|2022-04-29 20:11:10|||||||||526
1651263080000|2022-04-29 20:11:20|4147.05|4146.45|4147.8|4147.2|4147.8|4147.2|4147.05|4146.45|645
1651263090000|2022-04-29 20:11:30|4147.55|4146.95|4147.05|4146.45|4147.8|4147.2|4147.05|4146.45|640
1651263100000|2022-04-29 20:11:40|4147.3|4146.7|4146.55|4145.95|4147.3|4146.7|4146.55|4145.95|541
1651263110000|2022-04-29 20:11:50|4146.3|4145.7|4146.05|4145.45|4146.55|4145.95|4145.8|4145.2|296
1651263120000|2022-04-29 20:12:00|4145.92|4145.32|4145.8|4145.2|4146.05|4145.45|4145.55|4144.95|275
1651263130000|2022-04-29 20:12:10|4145.55|4144.95|4145.8|4145.2|4145.8|4145.2|4145.3|4144.7|244
1651263140000|2022-04-29 20:12:20|4145.55|4144.95|4144.3|4143.7|4146.55|4145.95|4144.3|4143.7|800
1651263150000|2022-04-29 20:12:30|4144.05|4143.45|4144.55|4143.95|4144.8|4144.2|4143.55|4142.95|422
1651263160000|2022-04-29 20:12:40|4144.3|4143.7|4144.3|4143.7|4144.8|4144.2|4144.05|4143.45|303
1651263170000|2022-04-29 20:12:50|4144.05|4143.45|4143.8|4143.2|4144.05|4143.45|4143.55|4142.95|349
1651263180000|2022-04-29 20:13:00|4143.55|4142.95|4143.55|4142.95|4144.05|4143.45|4143.55|4142.95|617
1651263190000|2022-04-29 20:13:10|4143.8|4143.2|4143.8|4143.2|4143.8|4143.2|4143.8|4143.2|99
1651263200000|2022-04-29 20:13:20|4144.05|4143.45|4143.8|4143.2|4144.05|4143.45|4143.8|4143.2|581
1651263210000|2022-04-29 20:13:30|4144.05|4143.45|4145.05|4144.45|4145.05|4144.45|4144.05|4143.45|386
1651263220000|2022-04-29 20:13:40|4145.3|4144.7|4145.05|4144.45|4145.3|4144.7|4145.05|4144.45|896
1651263230000|2022-04-29 20:13:50|4144.8|4144.2|4144.8|4144.2|4145.05|4144.45|4144.55|4143.95|425
1651263240000|2022-04-29 20:14:00|4145.05|4144.45|4145.3|4144.7|4145.3|4144.7|4145.05|4144.45|380
1651263250000|2022-04-29 20:14:10|4145.05|4144.45|4145.3|4144.7|4145.3|4144.7|4145.05|4144.45|311
1651263260000|2022-04-29 20:14:20|4146.05|4145.45|4146.05|4145.45|4146.3|4145.7|4145.3|4144.7|824
1651263270000|2022-04-29 20:14:30|4146.55|4145.95|4146.55|4145.95|4146.8|4146.2|4146.55|4145.95|780
1651263280000|2022-04-29 20:14:40|4146.3|4145.7|4146.3|4145.7|4146.55|4145.95|4146.05|4145.45|256
1651263290000|2022-04-29 20:14:50|4146.05|4145.45|4146.3|4145.7|4146.55|4145.95|4146.05|4145.45|448
1651263300000|2022-04-29 20:15:00|4146.05|4145.45|4145.05|4144.45|4146.05|4145.45|4145.05|4144.45|346
1651263310000|2022-04-29 20:15:10|4144.8|4144.2|4144.55|4143.95|4144.8|4144.2|4144.3|4143.7|328
1651263320000|2022-04-29 20:15:20|4144.3|4143.7|4144.55|4143.95|4144.67|4144.07|4144.3|4143.7|231
1651263330000|2022-04-29 20:15:30|4144.3|4143.7|4144.05|4143.45|4144.3|4143.7|4144.05|4143.45|285
1651263340000|2022-04-29 20:15:40|4143.8|4143.2|4144.05|4143.45|4144.17|4143.57|4143.8|4143.2|64
1651263350000|2022-04-29 20:15:50|4143.8|4143.2|4143.55|4142.95|4143.8|4143.2|4143.55|4142.95|96
1651263360000|2022-04-29 20:16:00|4143.3|4142.7|4143.3|4142.7|4143.8|4143.2|4143.3|4142.7|196
1651263370000|2022-04-29 20:16:10|4143.05|4142.45|4142.55|4141.95|4143.55|4142.95|4142.3|4141.7|324
1651263380000|2022-04-29 20:16:20|4142.3|4141.7|4143.55|4142.95|4143.55|4142.95|4142.3|4141.7|133
1651263390000|2022-04-29 20:16:30|4143.67|4143.07|4143.8|4143.2|4144.3|4143.7|4143.67|4143.07|169
1651263400000|2022-04-29 20:16:40|4143.92|4143.32|4144.3|4143.7|4144.3|4143.7|4143.8|4143.2|95
1651263410000|2022-04-29 20:16:50|4144.05|4143.45|4143.8|4143.2|4144.05|4143.45|4143.8|4143.2|79
1651263420000|2022-04-29 20:17:00|4143.55|4142.95|4143.3|4142.7|4143.55|4142.95|4142.8|4142.2|358
1651263430000|2022-04-29 20:17:10|4143.05|4142.45|4142.92|4142.32|4143.3|4142.7|4142.8|4142.2|92
1651263440000|2022-04-29 20:17:20|4142.8|4142.2|4142.8|4142.2|4142.8|4142.2|4142.3|4141.7|188
1651263450000|2022-04-29 20:17:30|4142.3|4141.7|4142.05|4141.45|4142.42|4141.82|4142.05|4141.45|139
1651263460000|2022-04-29 20:17:40|4141.8|4141.2|4141.8|4141.2|4141.92|4141.32|4141.55|4140.95|212
1651263470000|2022-04-29 20:17:50|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4140.8|4140.2|275
1651263480000|2022-04-29 20:18:00|4141.17|4140.57|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|193
1651263490000|2022-04-29 20:18:10|4141.3|4140.7|4141.3|4140.7|4141.55|4140.95|4140.8|4140.2|339
1651263500000|2022-04-29 20:18:20|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.55|4140.95|96
1651263510000|2022-04-29 20:18:30|4141.67|4141.07|4141.05|4140.45|4141.67|4141.07|4141.05|4140.45|292
1651263520000|2022-04-29 20:18:40|4140.92|4140.32|4141.05|4140.45|4141.3|4140.7|4140.8|4140.2|67
1651263530000|2022-04-29 20:18:50|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|59
1651263540000|2022-04-29 20:19:00|4141.05|4140.45|4141.8|4141.2|4141.8|4141.2|4140.8|4140.2|187
1651263550000|2022-04-29 20:19:10|4141.67|4141.07|4141.8|4141.2|4141.8|4141.2|4141.55|4140.95|27
1651263560000|2022-04-29 20:19:20|4141.67|4141.07|4141.55|4140.95|4141.8|4141.2|4141.55|4140.95|104
1651263570000|2022-04-29 20:19:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|56
1651263580000|2022-04-29 20:19:40|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|123
1651263590000|2022-04-29 20:19:50|4140.3|4139.7|4141.3|4140.7|4141.3|4140.7|4140.05|4139.45|335
1651263600000|2022-04-29 20:20:00|4141.05|4140.45|4140.55|4139.95|4141.05|4140.45|4140.3|4139.7|215
1651263610000|2022-04-29 20:20:10|4140.3|4139.7|4141.05|4140.45|4141.05|4140.45|4140.3|4139.7|59
1651263620000|2022-04-29 20:20:20|4140.8|4140.2|4140.55|4139.95|4140.92|4140.32|4140.3|4139.7|146
1651263630000|2022-04-29 20:20:30|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|24
1651263640000|2022-04-29 20:20:40|4140.67|4140.07|4140.05|4139.45|4140.67|4140.07|4140.05|4139.45|72
1651263650000|2022-04-29 20:20:50|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|117
1651263660000|2022-04-29 20:21:00|4140.17|4139.57|4140.55|4139.95|4140.55|4139.95|4139.8|4139.2|90
1651263670000|2022-04-29 20:21:10|4140.8|4140.2|4141.3|4140.7|4141.3|4140.7|4140.8|4140.2|59
1651263680000|2022-04-29 20:21:20|4141.55|4140.95|4141.8|4141.2|4141.8|4141.2|4141.3|4140.7|129
1651263690000|2022-04-29 20:21:30|4141.92|4141.32|4142.05|4141.45|4142.3|4141.7|4141.67|4141.07|130
1651263700000|2022-04-29 20:21:40|4141.55|4140.95|4141.55|4140.95|4141.8|4141.2|4141.55|4140.95|109
1651263710000|2022-04-29 20:21:50|4141.67|4141.07|4141.55|4140.95|4141.8|4141.2|4141.42|4140.82|81
1651263720000|2022-04-29 20:22:00|4141.8|4141.2|4141.55|4140.95|4141.8|4141.2|4141.55|4140.95|14
1651263730000|2022-04-29 20:22:10|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|34
1651263740000|2022-04-29 20:22:20|4141.42|4140.82|4141.3|4140.7|4141.42|4140.82|4141.3|4140.7|3
1651263750000|2022-04-29 20:22:30|4141.05|4140.45|4141.8|4141.2|4141.8|4141.2|4141.05|4140.45|115
1651263760000|2022-04-29 20:22:40|4141.55|4140.95|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|69
1651263770000|2022-04-29 20:22:50|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4140.8|4140.2|102
1651263780000|2022-04-29 20:23:00|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|35
1651263790000|2022-04-29 20:23:10|4140.8|4140.2|4140.42|4139.82|4140.8|4140.2|4140.05|4139.45|321
1651263800000|2022-04-29 20:23:20|4140.55|4139.95|4141.55|4140.95|4141.55|4140.95|4140.42|4139.82|64
1651263810000|2022-04-29 20:23:30|4141.67|4141.07|4141.05|4140.45|4141.67|4141.07|4140.8|4140.2|119
1651263820000|2022-04-29 20:23:40|4140.05|4139.45|4140.05|4139.45|4140.55|4139.95|4140.05|4139.45|96
1651263830000|2022-04-29 20:23:50|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|75
1651263840000|2022-04-29 20:24:00|4140.55|4139.95|4141.55|4140.95|4141.55|4140.95|4140.55|4139.95|254
1651263850000|2022-04-29 20:24:10|4141.67|4141.07|4141.55|4140.95|4142.05|4141.45|4141.3|4140.7|296
1651263860000|2022-04-29 20:24:20|4141.42|4140.82|4141.8|4141.2|4141.8|4141.2|4141.42|4140.82|57
1651263870000|2022-04-29 20:24:30|4141.67|4141.07|4142.05|4141.45|4142.05|4141.45|4141.55|4140.95|70
1651263880000|2022-04-29 20:24:40|4141.92|4141.32|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|58
1651263890000|2022-04-29 20:24:50|4142.3|4141.7|4142.3|4141.7|4142.3|4141.7|4142.05|4141.45|39
1651263900000|2022-04-29 20:25:00|4142.17|4141.57|4142.05|4141.45|4142.3|4141.7|4142.05|4141.45|165
1651263910000|2022-04-29 20:25:10|4142.3|4141.7|4142.8|4142.2|4142.8|4142.2|4141.92|4141.32|460
1651263920000|2022-04-29 20:25:20|4143.3|4142.7|4143.55|4142.95|4143.8|4143.2|4143.3|4142.7|168
1651263930000|2022-04-29 20:25:30|4143.67|4143.07|4143.55|4142.95|4143.8|4143.2|4143.55|4142.95|57
1651263940000|2022-04-29 20:25:40|4143.42|4142.82|4143.05|4142.45|4143.55|4142.95|4143.05|4142.45|71
1651263950000|2022-04-29 20:25:50|4142.8|4142.2|4142.05|4141.45|4143.05|4142.45|4142.05|4141.45|208
1651263960000|2022-04-29 20:26:00|4142.3|4141.7|4142.05|4141.45|4142.3|4141.7|4142.05|4141.45|54
1651263970000|2022-04-29 20:26:10|4141.8|4141.2|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|77
1651263980000|2022-04-29 20:26:20|4141.92|4141.32|4141.55|4140.95|4141.92|4141.32|4141.55|4140.95|87
1651263990000|2022-04-29 20:26:30|4141.67|4141.07|4141.8|4141.2|4141.8|4141.2|4141.3|4140.7|54
1651264000000|2022-04-29 20:26:40|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|113
1651264010000|2022-04-29 20:26:50|4141.05|4140.45|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|86
1651264020000|2022-04-29 20:27:00|4141.05|4140.45|4141.55|4140.95|4141.55|4140.95|4141.05|4140.45|59
1651264030000|2022-04-29 20:27:10|4141.67|4141.07|4141.42|4140.82|4141.8|4141.2|4141.05|4140.45|55
1651264040000|2022-04-29 20:27:20|4141.55|4140.95|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|72
1651264050000|2022-04-29 20:27:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|16
1651264060000|2022-04-29 20:27:40|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|86
1651264070000|2022-04-29 20:27:50|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|36
1651264080000|2022-04-29 20:28:00|4141.42|4140.82|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|41
1651264090000|2022-04-29 20:28:10|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|30
1651264100000|2022-04-29 20:28:20|4141.42|4140.82|4141.55|4140.95|4141.55|4140.95|4141.42|4140.82|11
1651264110000|2022-04-29 20:28:30|4141.42|4140.82|4141.42|4140.82|4141.42|4140.82|4141.3|4140.7|16
1651264120000|2022-04-29 20:28:40|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|89
1651264130000|2022-04-29 20:28:50|||||||||1
1651264140000|2022-04-29 20:29:00|4141.05|4140.45|4140.92|4140.32|4141.3|4140.7|4140.8|4140.2|71
1651264150000|2022-04-29 20:29:10|4141.05|4140.45|4141.05|4140.45|4141.17|4140.57|4140.8|4140.2|50
1651264160000|2022-04-29 20:29:20|||||||||6
1651264170000|2022-04-29 20:29:30|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|25
1651264180000|2022-04-29 20:29:40|||||||||3
1651264190000|2022-04-29 20:29:50|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|34
1651264200000|2022-04-29 20:30:00|4140.67|4140.07|4141.17|4140.57|4141.3|4140.7|4140.55|4139.95|36
1651264210000|2022-04-29 20:30:10|4141.05|4140.45|4140.8|4140.2|4141.17|4140.57|4140.8|4140.2|17
1651264220000|2022-04-29 20:30:20|4141.05|4140.45|4141.42|4140.82|4141.55|4140.95|4141.05|4140.45|80
1651264230000|2022-04-29 20:30:30|4141.55|4140.95|4141.05|4140.45|4141.55|4140.95|4140.8|4140.2|74
1651264240000|2022-04-29 20:30:40|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|14
1651264250000|2022-04-29 20:30:50|4141.05|4140.45|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|76
1651264260000|2022-04-29 20:31:00|4140.92|4140.32|4140.55|4139.95|4140.92|4140.32|4140.55|4139.95|22
1651264270000|2022-04-29 20:31:10|4140.67|4140.07|4141.05|4140.45|4141.05|4140.45|4140.67|4140.07|54
1651264280000|2022-04-29 20:31:20|||||||||27
1651264290000|2022-04-29 20:31:30|4140.8|4140.2|4141.55|4140.95|4141.55|4140.95|4140.8|4140.2|239
1651264300000|2022-04-29 20:31:40|||||||||134
1651264310000|2022-04-29 20:31:50|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|33
1651264320000|2022-04-29 20:32:00|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|8
1651264330000|2022-04-29 20:32:10|4140.8|4140.2|4140.3|4139.7|4140.8|4140.2|4140.3|4139.7|130
1651264340000|2022-04-29 20:32:20|4141.05|4140.45|4141.55|4140.95|4141.55|4140.95|4141.05|4140.45|166
1651264350000|2022-04-29 20:32:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|36
1651264360000|2022-04-29 20:32:40|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|16
1651264370000|2022-04-29 20:32:50|||||||||64
1651264380000|2022-04-29 20:33:00|||||||||37
1651264390000|2022-04-29 20:33:10|||||||||56
1651264400000|2022-04-29 20:33:20|||||||||5
1651264410000|2022-04-29 20:33:30|4141.05|4140.45|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|79
1651264420000|2022-04-29 20:33:40|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|64
1651264430000|2022-04-29 20:33:50|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|72
1651264440000|2022-04-29 20:34:00|||||||||2
1651264450000|2022-04-29 20:34:10|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|27
1651264460000|2022-04-29 20:34:20|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|77
1651264470000|2022-04-29 20:34:30|||||||||20
1651264480000|2022-04-29 20:34:40|4141.42|4140.82|4141.3|4140.7|4141.42|4140.82|4141.3|4140.7|17
1651264490000|2022-04-29 20:34:50|4141.42|4140.82|4141.3|4140.7|4141.42|4140.82|4141.3|4140.7|17
1651264500000|2022-04-29 20:35:00|4141.05|4140.45|4141.55|4140.95|4141.55|4140.95|4141.05|4140.45|99
1651264510000|2022-04-29 20:35:10|4141.05|4140.45|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|103
1651264520000|2022-04-29 20:35:20|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|34
1651264530000|2022-04-29 20:35:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|80
1651264540000|2022-04-29 20:35:40|||||||||20
1651264550000|2022-04-29 20:35:50|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|48
1651264560000|2022-04-29 20:36:00|||||||||54
1651264570000|2022-04-29 20:36:10|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.17|4140.57|63
1651264580000|2022-04-29 20:36:20|||||||||4
1651264590000|2022-04-29 20:36:30|4141.05|4140.45|4141.17|4140.57|4141.3|4140.7|4141.05|4140.45|69
1651264600000|2022-04-29 20:36:40|4141.05|4140.45|4141.05|4140.45|4141.17|4140.57|4141.05|4140.45|37
1651264610000|2022-04-29 20:36:50|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|56
1651264620000|2022-04-29 20:37:00|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.55|4139.95|103
1651264630000|2022-04-29 20:37:10|4140.55|4139.95|4140.3|4139.7|4140.55|4139.95|4140.17|4139.57|91
1651264640000|2022-04-29 20:37:20|4140.05|4139.45|4140.67|4140.07|4140.92|4140.32|4139.8|4139.2|119
1651264650000|2022-04-29 20:37:30|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.3|4139.7|107
1651264660000|2022-04-29 20:37:40|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|129
1651264670000|2022-04-29 20:37:50|||||||||91
1651264680000|2022-04-29 20:38:00|4140.8|4140.2|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|11
1651264690000|2022-04-29 20:38:10|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|39
1651264700000|2022-04-29 20:38:20|4141.55|4140.95|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|31
1651264710000|2022-04-29 20:38:30|4141.17|4140.57|4141.17|4140.57|4141.55|4140.95|4141.05|4140.45|38
1651264720000|2022-04-29 20:38:40|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|19
1651264730000|2022-04-29 20:38:50|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|39
1651264740000|2022-04-29 20:39:00|||||||||31
1651264750000|2022-04-29 20:39:10|||||||||37
1651264760000|2022-04-29 20:39:20|||||||||60
1651264770000|2022-04-29 20:39:30|4142.17|4141.57|4142.17|4141.57|4142.17|4141.57|4142.05|4141.45|162
1651264780000|2022-04-29 20:39:40|4142.3|4141.7|4141.8|4141.2|4142.3|4141.7|4141.8|4141.2|78
1651264790000|2022-04-29 20:39:50|4142.05|4141.45|4142.55|4141.95|4142.55|4141.95|4142.05|4141.45|18
1651264800000|2022-04-29 20:40:00|4142.8|4142.2|4142.55|4141.95|4143.05|4142.45|4142.55|4141.95|185
1651264810000|2022-04-29 20:40:10|4142.42|4141.82|4142.42|4141.82|4142.42|4141.82|4142.3|4141.7|20
1651264820000|2022-04-29 20:40:20|4142.55|4141.95|4142.3|4141.7|4142.55|4141.95|4142.3|4141.7|30
1651264830000|2022-04-29 20:40:30|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|59
1651264840000|2022-04-29 20:40:40|4141.92|4141.32|4141.8|4141.2|4142.05|4141.45|4141.55|4140.95|26
1651264850000|2022-04-29 20:40:50|4142.05|4141.45|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|40
1651264860000|2022-04-29 20:41:00|4141.55|4140.95|4142.3|4141.7|4142.3|4141.7|4141.55|4140.95|94
1651264880000|2022-04-29 20:41:20|||||||||3
1651264890000|2022-04-29 20:41:30|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|6
1651264900000|2022-04-29 20:41:40|4142.3|4141.7|4142.3|4141.7|4142.3|4141.7|4142.3|4141.7|18
1651264910000|2022-04-29 20:41:50|4142.17|4141.57|4142.05|4141.45|4142.17|4141.57|4142.05|4141.45|20
1651264920000|2022-04-29 20:42:00|||||||||12
1651264930000|2022-04-29 20:42:10|4141.8|4141.2|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|13
1651264940000|2022-04-29 20:42:20|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4
1651264950000|2022-04-29 20:42:30|4141.92|4141.32|4141.92|4141.32|4141.92|4141.32|4141.8|4141.2|16
1651264960000|2022-04-29 20:42:40|4142.05|4141.45|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|33
1651264970000|2022-04-29 20:42:50|4141.55|4140.95|4141.8|4141.2|4141.8|4141.2|4141.55|4140.95|242
1651264980000|2022-04-29 20:43:00|4141.92|4141.32|4141.3|4140.7|4141.92|4141.32|4141.3|4140.7|91
1651264990000|2022-04-29 20:43:10|4141.42|4140.82|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|13
1651265000000|2022-04-29 20:43:20|4141.67|4141.07|4141.3|4140.7|4141.67|4141.07|4141.3|4140.7|54
1651265010000|2022-04-29 20:43:30|4141.05|4140.45|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|77
1651265020000|2022-04-29 20:43:40|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|62
1651265030000|2022-04-29 20:43:50|4140.8|4140.2|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|36
1651265040000|2022-04-29 20:44:00|||||||||11
1651265050000|2022-04-29 20:44:10|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|71
1651265060000|2022-04-29 20:44:20|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|14
1651265070000|2022-04-29 20:44:30|4140.55|4139.95|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|94
1651265080000|2022-04-29 20:44:40|4140.17|4139.57|4139.8|4139.2|4140.17|4139.57|4139.8|4139.2|29
1651265090000|2022-04-29 20:44:50|4139.55|4138.95|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|69
1651265100000|2022-04-29 20:45:00|4139.3|4138.7|4139.55|4138.95|4139.67|4139.07|4139.3|4138.7|220
1651265110000|2022-04-29 20:45:10|4139.8|4139.2|4140.42|4139.82|4140.55|4139.95|4139.55|4138.95|92
1651265120000|2022-04-29 20:45:20|4140.55|4139.95|4141.05|4140.45|4141.3|4140.7|4140.55|4139.95|132
1651265130000|2022-04-29 20:45:30|4141.17|4140.57|4140.8|4140.2|4141.3|4140.7|4140.8|4140.2|17
1651265140000|2022-04-29 20:45:40|4140.67|4140.07|4141.05|4140.45|4141.3|4140.7|4140.67|4140.07|24
1651265150000|2022-04-29 20:45:50|4140.8|4140.2|4140.3|4139.7|4140.8|4140.2|4140.3|4139.7|28
1651265160000|2022-04-29 20:46:00|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|15
1651265170000|2022-04-29 20:46:10|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|79
1651265180000|2022-04-29 20:46:20|||||||||11
1651265190000|2022-04-29 20:46:30|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|39
1651265200000|2022-04-29 20:46:40|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|14
1651265210000|2022-04-29 20:46:50|||||||||10
1651265220000|2022-04-29 20:47:00|4140.42|4139.82|4141.05|4140.45|4141.05|4140.45|4140.42|4139.82|89
1651265230000|2022-04-29 20:47:10|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|78
1651265240000|2022-04-29 20:47:20|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|66
1651265250000|2022-04-29 20:47:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|15
1651265260000|2022-04-29 20:47:40|4141.55|4140.95|4141.55|4140.95|4141.67|4141.07|4141.55|4140.95|8
1651265270000|2022-04-29 20:47:50|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|22
1651265280000|2022-04-29 20:48:00|4141.8|4141.2|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|73
1651265290000|2022-04-29 20:48:10|4141.8|4141.2|4141.3|4140.7|4141.8|4141.2|4141.3|4140.7|35
1651265300000|2022-04-29 20:48:20|4141.17|4140.57|4141.05|4140.45|4141.17|4140.57|4141.05|4140.45|24
1651265310000|2022-04-29 20:48:30|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|28
1651265320000|2022-04-29 20:48:40|4140.92|4140.32|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|14
1651265330000|2022-04-29 20:48:50|4140.92|4140.32|4141.3|4140.7|4141.3|4140.7|4140.8|4140.2|20
1651265340000|2022-04-29 20:49:00|4141.55|4140.95|4142.05|4141.45|4142.05|4141.45|4141.55|4140.95|70
1651265350000|2022-04-29 20:49:10|4142.17|4141.57|4142.05|4141.45|4142.42|4141.82|4142.05|4141.45|71
1651265360000|2022-04-29 20:49:20|4141.92|4141.32|4141.8|4141.2|4142.05|4141.45|4141.3|4140.7|69
1651265370000|2022-04-29 20:49:30|4141.55|4140.95|4140.92|4140.32|4141.55|4140.95|4140.8|4140.2|97
1651265380000|2022-04-29 20:49:40|4141.05|4140.45|4141.3|4140.7|4141.42|4140.82|4141.05|4140.45|29
1651265390000|2022-04-29 20:49:50|4141.42|4140.82|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|40
1651265400000|2022-04-29 20:50:00|4140.8|4140.2|4140.3|4139.7|4140.8|4140.2|4140.3|4139.7|98
1651265410000|2022-04-29 20:50:10|4140.17|4139.57|4140.55|4139.95|4140.67|4140.07|4140.05|4139.45|20
1651265420000|2022-04-29 20:50:20|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|72
1651265430000|2022-04-29 20:50:30|4140.55|4139.95|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|105
1651265440000|2022-04-29 20:50:40|4140.67|4140.07|4141.05|4140.45|4141.05|4140.45|4140.55|4139.95|29
1651265450000|2022-04-29 20:50:50|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|29
1651265460000|2022-04-29 20:51:00|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|14
1651265470000|2022-04-29 20:51:10|||||||||3
1651265480000|2022-04-29 20:51:20|4140.8|4140.2|4141.05|4140.45|4141.05|4140.45|4140.55|4139.95|64
1651265490000|2022-04-29 20:51:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|23
1651265500000|2022-04-29 20:51:40|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.17|4140.57|21
1651265510000|2022-04-29 20:51:50|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.17|4140.57|23
1651265520000|2022-04-29 20:52:00|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.17|4140.57|24
1651265530000|2022-04-29 20:52:10|||||||||4
1651265540000|2022-04-29 20:52:20|4141.17|4140.57|4141.3|4140.7|4141.42|4140.82|4141.17|4140.57|19
1651265550000|2022-04-29 20:52:30|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|8
1651265560000|2022-04-29 20:52:40|4141.42|4140.82|4141.55|4140.95|4141.55|4140.95|4141.42|4140.82|8
1651265570000|2022-04-29 20:52:50|4141.05|4140.45|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|79
1651265580000|2022-04-29 20:53:00|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|11
1651265590000|2022-04-29 20:53:10|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.55|4140.95|62
1651265600000|2022-04-29 20:53:20|4142.05|4141.45|4142.3|4141.7|4142.3|4141.7|4142.05|4141.45|40
1651265610000|2022-04-29 20:53:30|4141.8|4141.2|4142.3|4141.7|4142.3|4141.7|4141.8|4141.2|49
1651265620000|2022-04-29 20:53:40|4142.17|4141.57|4142.3|4141.7|4142.3|4141.7|4142.17|4141.57|34
1651265630000|2022-04-29 20:53:50|4142.05|4141.45|4141.55|4140.95|4142.05|4141.45|4141.55|4140.95|15
1651265640000|2022-04-29 20:54:00|4141.42|4140.82|4141.55|4140.95|4141.67|4141.07|4141.3|4140.7|107
1651265650000|2022-04-29 20:54:10|||||||||50
1651265660000|2022-04-29 20:54:20|4142.05|4141.45|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|25
1651265670000|2022-04-29 20:54:30|4141.92|4141.32|4142.3|4141.7|4142.3|4141.7|4141.8|4141.2|30
1651265680000|2022-04-29 20:54:40|4142.05|4141.45|4141.92|4141.32|4142.05|4141.45|4141.92|4141.32|43
1651265690000|2022-04-29 20:54:50|4141.8|4141.2|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|3
1651265700000|2022-04-29 20:55:00|4141.8|4141.2|4142.3|4141.7|4142.3|4141.7|4141.8|4141.2|80
1651265710000|2022-04-29 20:55:10|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|39
1651265720000|2022-04-29 20:55:20|4142.42|4141.82|4142.55|4141.95|4142.8|4142.2|4142.3|4141.7|71
1651265730000|2022-04-29 20:55:30|4142.42|4141.82|4142.55|4141.95|4142.55|4141.95|4142.42|4141.82|13
1651265740000|2022-04-29 20:55:40|4142.67|4142.07|4142.8|4142.2|4142.8|4142.2|4142.67|4142.07|28
1651265750000|2022-04-29 20:55:50|4142.67|4142.07|4142.8|4142.2|4142.8|4142.2|4142.67|4142.07|12
1651265760000|2022-04-29 20:56:00|4142.55|4141.95|4142.8|4142.2|4142.8|4142.2|4142.55|4141.95|14
1651265770000|2022-04-29 20:56:10|4142.3|4141.7|4142.3|4141.7|4142.3|4141.7|4142.3|4141.7|20
1651265780000|2022-04-29 20:56:20|4142.05|4141.45|4142.3|4141.7|4142.8|4142.2|4142.05|4141.45|67
1651265790000|2022-04-29 20:56:30|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|47
1651265800000|2022-04-29 20:56:40|||||||||48
1651265810000|2022-04-29 20:56:50|4142.8|4142.2|4142.8|4142.2|4142.8|4142.2|4142.8|4142.2|56
1651265820000|2022-04-29 20:57:00|4142.67|4142.07|4143.05|4142.45|4143.05|4142.45|4142.67|4142.07|26
1651265830000|2022-04-29 20:57:10|4142.92|4142.32|4143.05|4142.45|4143.05|4142.45|4142.92|4142.32|77
1651265840000|2022-04-29 20:57:20|4142.8|4142.2|4143.05|4142.45|4143.05|4142.45|4142.8|4142.2|83
1651265850000|2022-04-29 20:57:30|||||||||13
1651265860000|2022-04-29 20:57:40|||||||||6
1651265870000|2022-04-29 20:57:50|||||||||5
1651265880000|2022-04-29 20:58:00|4142.55|4141.95|4142.55|4141.95|4142.92|4142.32|4142.55|4141.95|183
1651265890000|2022-04-29 20:58:10|||||||||11
1651265900000|2022-04-29 20:58:20|4142.42|4141.82|4142.8|4142.2|4142.8|4142.2|4142.3|4141.7|28
1651265910000|2022-04-29 20:58:30|4142.55|4141.95|4142.8|4142.2|4143.05|4142.45|4142.55|4141.95|41
1651265920000|2022-04-29 20:58:40|4143.05|4142.45|4143.05|4142.45|4143.05|4142.45|4143.05|4142.45|223
1651265930000|2022-04-29 20:58:50|4142.05|4141.45|4142.05|4141.45|4142.05|4141.45|4142.05|4141.45|74
1651265940000|2022-04-29 20:59:00|4141.92|4141.32|4141.55|4140.95|4142.67|4142.07|4141.3|4140.7|158
1651265950000|2022-04-29 20:59:10|4141.42|4140.82|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|146
1651265960000|2022-04-29 20:59:20|4141.3|4140.7|4141.92|4141.32|4141.92|4141.32|4141.3|4140.7|153
1651265970000|2022-04-29 20:59:30|4142.17|4141.57|4141.3|4140.7|4142.55|4141.95|4141.3|4140.7|129
1651265980000|2022-04-29 20:59:40|4141.92|4141.32|4141.8|4141.2|4142.05|4141.45|4141.67|4141.07|61
1651265990000|2022-04-29 20:59:50|4141.92|4141.32|4142.38|4140.88|4143.17|4142.57|4141.92|4140.88|160
1651442410000|2022-05-01 22:00:10|4140.42|4139.82|4140.8|4140.2|4141.55|4140.95|4139.92|4139.32|302
1651442420000|2022-05-01 22:00:20|4140.67|4140.07|4141.05|4140.45|4141.55|4140.95|4140.67|4140.07|126
1651442430000|2022-05-01 22:00:30|4140.92|4140.32|4137.8|4137.2|4141.05|4140.45|4137.42|4136.82|292
1651442440000|2022-05-01 22:00:40|4137.92|4137.32|4140.3|4139.7|4140.67|4140.07|4137.92|4137.32|228
1651442450000|2022-05-01 22:00:50|4140.67|4140.07|4140.67|4140.07|4140.8|4140.2|4139.55|4138.95|188
1651442460000|2022-05-01 22:01:00|4140.55|4139.95|4144.3|4143.7|4144.3|4143.7|4140.55|4139.95|256
1651442470000|2022-05-01 22:01:10|4144.17|4143.57|4145.3|4144.7|4146.8|4146.2|4143.8|4143.2|283
1651442480000|2022-05-01 22:01:20|4145.8|4145.2|4146.8|4146.2|4147.05|4146.45|4145.55|4144.95|237
1651442490000|2022-05-01 22:01:30|4147.17|4146.57|4146.55|4145.95|4147.3|4146.7|4146.3|4145.7|140
1651442500000|2022-05-01 22:01:40|4146.3|4145.7|4146.92|4146.32|4147.42|4146.82|4145.92|4145.32|149
1651442510000|2022-05-01 22:01:50|4147.05|4146.45|4146.42|4145.82|4147.17|4146.57|4146.05|4145.45|113
1651442520000|2022-05-01 22:02:00|4146.55|4145.95|4147.8|4147.2|4148.05|4147.45|4146.17|4145.57|254
1651442530000|2022-05-01 22:02:10|4147.92|4147.32|4148.92|4148.32|4149.05|4148.45|4147.92|4147.32|179
1651442540000|2022-05-01 22:02:20|4149.05|4148.45|4148.67|4148.07|4149.05|4148.45|4148.3|4147.7|102
1651442550000|2022-05-01 22:02:30|4148.55|4147.95|4148.92|4148.32|4149.05|4148.45|4148.55|4147.95|109
1651442560000|2022-05-01 22:02:40|4149.05|4148.45|4148.3|4147.7|4149.05|4148.45|4147.92|4147.32|144
1651442570000|2022-05-01 22:02:50|4148.05|4147.45|4148.17|4147.57|4148.3|4147.7|4147.3|4146.7|153
1651442580000|2022-05-01 22:03:00|4148.05|4147.45|4149.55|4148.95|4150.42|4149.82|4148.05|4147.45|283
1651442590000|2022-05-01 22:03:10|4149.17|4148.57|4148.17|4147.57|4149.55|4148.95|4148.17|4147.57|83
1651442600000|2022-05-01 22:03:20|4148.42|4147.82|4148.3|4147.7|4148.42|4147.82|4147.92|4147.32|49
1651442610000|2022-05-01 22:03:30|4148.42|4147.82|4149.55|4148.95|4149.55|4148.95|4148.05|4147.45|46
1651442620000|2022-05-01 22:03:40|4149.42|4148.82|4151.05|4150.45|4151.05|4150.45|4149.17|4148.57|288
1651442630000|2022-05-01 22:03:50|4151.17|4150.57|4152.17|4151.57|4152.3|4151.7|4150.92|4150.32|136
1651442640000|2022-05-01 22:04:00|4152.3|4151.7|4151.3|4150.7|4152.42|4151.82|4151.17|4150.57|106
1651442650000|2022-05-01 22:04:10|4151.17|4150.57|4151.8|4151.2|4151.8|4151.2|4151.05|4150.45|102
1651442660000|2022-05-01 22:04:20|4151.55|4150.95|4152.42|4151.82|4152.55|4151.95|4151.55|4150.95|55
1651442670000|2022-05-01 22:04:30|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|30
1651442680000|2022-05-01 22:04:40|4152.42|4151.82|4151.8|4151.2|4152.42|4151.82|4151.8|4151.2|72
1651442690000|2022-05-01 22:04:50|4151.55|4150.95|4151.67|4151.07|4151.67|4151.07|4151.55|4150.95|35
1651442700000|2022-05-01 22:05:00|4151.55|4150.95|4152.05|4151.45|4152.3|4151.7|4151.55|4150.95|28
1651442710000|2022-05-01 22:05:10|4151.92|4151.32|4151.8|4151.2|4151.92|4151.32|4151.55|4150.95|71
1651442720000|2022-05-01 22:05:20|4151.05|4150.45|4151.8|4151.2|4151.8|4151.2|4151.05|4150.45|98
1651442730000|2022-05-01 22:05:30|4151.3|4150.7|4150.55|4149.95|4151.67|4151.07|4150.55|4149.95|148
1651442740000|2022-05-01 22:05:40|4150.42|4149.82|4151.55|4150.95|4151.67|4151.07|4150.42|4149.82|56
1651442750000|2022-05-01 22:05:50|4151.42|4150.82|4151.17|4150.57|4151.42|4150.82|4150.8|4150.2|24
1651442760000|2022-05-01 22:06:00|4151.05|4150.45|4151.17|4150.57|4151.17|4150.57|4150.8|4150.2|11
1651442770000|2022-05-01 22:06:10|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.55|4149.95|33
1651442780000|2022-05-01 22:06:20|4150.67|4150.07|4149.8|4149.2|4150.67|4150.07|4149.8|4149.2|28
1651442790000|2022-05-01 22:06:30|4149.67|4149.07|4148.92|4148.32|4149.67|4149.07|4148.8|4148.2|65
1651442800000|2022-05-01 22:06:40|4149.05|4148.45|4149.3|4148.7|4150.05|4149.45|4149.05|4148.45|80
1651442810000|2022-05-01 22:06:50|4149.17|4148.57|4149.55|4148.95|4149.55|4148.95|4149.05|4148.45|49
1651442820000|2022-05-01 22:07:00|4149.67|4149.07|4149.17|4148.57|4149.67|4149.07|4149.05|4148.45|52
1651442830000|2022-05-01 22:07:10|4149.05|4148.45|4148.55|4147.95|4149.05|4148.45|4148.3|4147.7|54
1651442840000|2022-05-01 22:07:20|4148.42|4147.82|4148.55|4147.95|4148.92|4148.32|4148.42|4147.82|19
1651442850000|2022-05-01 22:07:30|4148.42|4147.82|4147.55|4146.95|4148.55|4147.95|4147.55|4146.95|59
1651442860000|2022-05-01 22:07:40|4147.42|4146.82|4148.05|4147.45|4148.05|4147.45|4147.3|4146.7|63
1651442870000|2022-05-01 22:07:50|4147.92|4147.32|4147.55|4146.95|4147.92|4147.32|4147.3|4146.7|137
1651442880000|2022-05-01 22:08:00|4147.42|4146.82|4147.3|4146.7|4147.55|4146.95|4147.3|4146.7|40
1651442890000|2022-05-01 22:08:10|4147.17|4146.57|4147.17|4146.57|4147.55|4146.95|4147.17|4146.57|19
1651442900000|2022-05-01 22:08:20|4147.3|4146.7|4148.17|4147.57|4148.3|4147.7|4147.3|4146.7|35
1651442910000|2022-05-01 22:08:30|4148.3|4147.7|4148.55|4147.95|4148.92|4148.32|4148.3|4147.7|47
1651442920000|2022-05-01 22:08:40|4148.67|4148.07|4149.05|4148.45|4149.05|4148.45|4148.55|4147.95|33
1651442930000|2022-05-01 22:08:50|4148.92|4148.32|4148.8|4148.2|4148.92|4148.32|4148.55|4147.95|9
1651442940000|2022-05-01 22:09:00|4148.55|4147.95|4148.55|4147.95|4148.67|4148.07|4148.3|4147.7|24
1651442950000|2022-05-01 22:09:10|4149.3|4148.7|4149.3|4148.7|4149.55|4148.95|4149.17|4148.57|59
1651442960000|2022-05-01 22:09:20|4149.42|4148.82|4150.05|4149.45|4150.05|4149.45|4149.42|4148.82|35
1651442970000|2022-05-01 22:09:30|4150.3|4149.7|4150.17|4149.57|4150.3|4149.7|4149.92|4149.32|73
1651442980000|2022-05-01 22:09:40|4150.42|4149.82|4150.42|4149.82|4150.42|4149.82|4149.92|4149.32|51
1651442990000|2022-05-01 22:09:50|4150.67|4150.07|4150.3|4149.7|4150.8|4150.2|4150.3|4149.7|32
1651443000000|2022-05-01 22:10:00|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|16
1651443010000|2022-05-01 22:10:10|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4150.92|4150.32|114
1651443020000|2022-05-01 22:10:20|4151.17|4150.57|4151.17|4150.57|4151.8|4151.2|4151.17|4150.57|89
1651443030000|2022-05-01 22:10:30|4151.3|4150.7|4151.55|4150.95|4151.8|4151.2|4151.3|4150.7|76
1651443040000|2022-05-01 22:10:40|4151.67|4151.07|4152.05|4151.45|4152.05|4151.45|4151.55|4150.95|79
1651443050000|2022-05-01 22:10:50|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|4151.8|4151.2|20
1651443060000|2022-05-01 22:11:00|4151.8|4151.2|4151.8|4151.2|4152.05|4151.45|4151.8|4151.2|36
1651443070000|2022-05-01 22:11:10|4151.55|4150.95|4151.05|4150.45|4151.55|4150.95|4151.05|4150.45|33
1651443080000|2022-05-01 22:11:20|4150.8|4150.2|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|54
1651443090000|2022-05-01 22:11:30|4150.67|4150.07|4151.42|4150.82|4151.42|4150.82|4150.67|4150.07|17
1651443100000|2022-05-01 22:11:40|4151.3|4150.7|4151.17|4150.57|4151.42|4150.82|4151.17|4150.57|12
1651443110000|2022-05-01 22:11:50|4151.05|4150.45|4151.3|4150.7|4151.55|4150.95|4151.05|4150.45|9
1651443120000|2022-05-01 22:12:00|4151.42|4150.82|4150.67|4150.07|4151.42|4150.82|4150.67|4150.07|13
1651443130000|2022-05-01 22:12:10|4150.55|4149.95|4149.92|4149.32|4150.55|4149.95|4149.8|4149.2|67
1651443140000|2022-05-01 22:12:20|4149.8|4149.2|4149.55|4148.95|4149.8|4149.2|4149.3|4148.7|39
1651443150000|2022-05-01 22:12:30|4149.3|4148.7|4149.3|4148.7|4149.3|4148.7|4149.3|4148.7|5
1651443160000|2022-05-01 22:12:40|4148.42|4147.82|4148.92|4148.32|4149.55|4148.95|4148.3|4147.7|222
1651443170000|2022-05-01 22:12:50|4149.05|4148.45|4149.17|4148.57|4149.3|4148.7|4149.05|4148.45|35
1651443180000|2022-05-01 22:13:00|4149.3|4148.7|4148.92|4148.32|4149.3|4148.7|4148.92|4148.32|4
1651443190000|2022-05-01 22:13:10|4149.05|4148.45|4148.42|4147.82|4149.05|4148.45|4148.42|4147.82|42
1651443200000|2022-05-01 22:13:20|4148.3|4147.7|4148.42|4147.82|4148.42|4147.82|4148.05|4147.45|40
1651443210000|2022-05-01 22:13:30|4148.05|4147.45|4147.92|4147.32|4148.05|4147.45|4147.8|4147.2|34
1651443220000|2022-05-01 22:13:40|4147.8|4147.2|4147.8|4147.2|4148.05|4147.45|4147.8|4147.2|16
1651443230000|2022-05-01 22:13:50|4147.55|4146.95|4147.05|4146.45|4147.55|4146.95|4147.05|4146.45|63
1651443240000|2022-05-01 22:14:00|4147.3|4146.7|4147.05|4146.45|4147.3|4146.7|4147.05|4146.45|30
1651443250000|2022-05-01 22:14:10|4147.3|4146.7|4147.05|4146.45|4147.3|4146.7|4146.8|4146.2|32
1651443260000|2022-05-01 22:14:20|4146.92|4146.32|4146.42|4145.82|4146.92|4146.32|4146.42|4145.82|33
1651443270000|2022-05-01 22:14:30|4146.3|4145.7|4146.8|4146.2|4147.05|4146.45|4146.3|4145.7|47
1651443280000|2022-05-01 22:14:40|4146.92|4146.32|4146.67|4146.07|4147.05|4146.45|4146.3|4145.7|106
1651443290000|2022-05-01 22:14:50|4146.8|4146.2|4145.8|4145.2|4146.8|4146.2|4145.8|4145.2|83
1651443300000|2022-05-01 22:15:00|4145.92|4145.32|4146.3|4145.7|4146.3|4145.7|4145.92|4145.32|57
1651443310000|2022-05-01 22:15:10|4146.05|4145.45|4146.05|4145.45|4146.67|4146.07|4146.05|4145.45|65
1651443320000|2022-05-01 22:15:20|4145.92|4145.32|4145.8|4145.2|4145.92|4145.32|4145.42|4144.82|53
1651443330000|2022-05-01 22:15:30|4145.67|4145.07|4144.92|4144.32|4145.8|4145.2|4144.8|4144.2|112
1651443340000|2022-05-01 22:15:40|4144.8|4144.2|4144.17|4143.57|4145.05|4144.45|4144.17|4143.57|123
1651443350000|2022-05-01 22:15:50|4144.3|4143.7|4143.55|4142.95|4144.3|4143.7|4143.05|4142.45|120
1651443360000|2022-05-01 22:16:00|4143.67|4143.07|4144.05|4143.45|4144.05|4143.45|4143.67|4143.07|80
1651443370000|2022-05-01 22:16:10|4143.55|4142.95|4144.3|4143.7|4144.3|4143.7|4143.55|4142.95|52
1651443380000|2022-05-01 22:16:20|4144.17|4143.57|4143.67|4143.07|4144.3|4143.7|4143.67|4143.07|55
1651443390000|2022-05-01 22:16:30|4143.55|4142.95|4144.42|4143.82|4144.67|4144.07|4143.55|4142.95|126
1651443400000|2022-05-01 22:16:40|4144.55|4143.95|4144.05|4143.45|4144.55|4143.95|4144.05|4143.45|19
1651443410000|2022-05-01 22:16:50|4143.8|4143.2|4143.17|4142.57|4143.8|4143.2|4143.05|4142.45|45
1651443420000|2022-05-01 22:17:00|4143.05|4142.45|4143.67|4143.07|4144.05|4143.45|4143.05|4142.45|98
1651443430000|2022-05-01 22:17:10|4143.8|4143.2|4143.55|4142.95|4143.8|4143.2|4143.55|4142.95|21
1651443440000|2022-05-01 22:17:20|4143.42|4142.82|4143.67|4143.07|4143.8|4143.2|4143.42|4142.82|39
1651443450000|2022-05-01 22:17:30|4143.8|4143.2|4143.55|4142.95|4143.92|4143.32|4143.55|4142.95|11
1651443460000|2022-05-01 22:17:40|4143.67|4143.07|4144.42|4143.82|4144.8|4144.2|4143.67|4143.07|88
1651443470000|2022-05-01 22:17:50|4144.55|4143.95|4144.17|4143.57|4144.55|4143.95|4143.92|4143.32|23
1651443480000|2022-05-01 22:18:00|4144.05|4143.45|4144.3|4143.7|4144.3|4143.7|4144.05|4143.45|16
1651443490000|2022-05-01 22:18:10|4144.17|4143.57|4144.3|4143.7|4144.67|4144.07|4144.17|4143.57|27
1651443500000|2022-05-01 22:18:20|4144.42|4143.82|4144.3|4143.7|4144.55|4143.95|4144.3|4143.7|5
1651443510000|2022-05-01 22:18:30|4144.42|4143.82|4144.05|4143.45|4144.55|4143.95|4144.05|4143.45|19
1651443520000|2022-05-01 22:18:40|4143.8|4143.2|4143.92|4143.32|4143.92|4143.32|4143.8|4143.2|18
1651443530000|2022-05-01 22:18:50|4143.8|4143.2|4143.8|4143.2|4144.05|4143.45|4143.8|4143.2|24
1651443540000|2022-05-01 22:19:00|4143.67|4143.07|4143.8|4143.2|4143.8|4143.2|4143.55|4142.95|11
1651443550000|2022-05-01 22:19:10|4143.92|4143.32|4144.05|4143.45|4144.05|4143.45|4143.8|4143.2|19
1651443560000|2022-05-01 22:19:20|4144.3|4143.7|4144.17|4143.57|4144.3|4143.7|4144.17|4143.57|21
1651443570000|2022-05-01 22:19:30|4144.3|4143.7|4144.55|4143.95|4144.55|4143.95|4144.3|4143.7|19
1651443580000|2022-05-01 22:19:40|4144.8|4144.2|4144.3|4143.7|4144.8|4144.2|4144.05|4143.45|56
1651443590000|2022-05-01 22:19:50|4144.8|4144.2|4144.8|4144.2|4145.05|4144.45|4144.8|4144.2|82
1651443600000|2022-05-01 22:20:00|4144.92|4144.32|4144.55|4143.95|4144.92|4144.32|4144.55|4143.95|19
1651443610000|2022-05-01 22:20:10|4145.17|4144.57|4145.3|4144.7|4145.55|4144.95|4145.17|4144.57|64
1651443620000|2022-05-01 22:20:20|4145.17|4144.57|4144.8|4144.2|4145.3|4144.7|4144.8|4144.2|24
1651443630000|2022-05-01 22:20:30|4144.67|4144.07|4144.3|4143.7|4144.8|4144.2|4144.3|4143.7|5
1651443640000|2022-05-01 22:20:40|4144.17|4143.57|4144.8|4144.2|4144.8|4144.2|4144.17|4143.57|33
1651443650000|2022-05-01 22:20:50|4143.8|4143.2|4143.55|4142.95|4143.8|4143.2|4143.3|4142.7|159
1651443660000|2022-05-01 22:21:00|4143.42|4142.82|4142.42|4141.82|4143.42|4142.82|4142.42|4141.82|49
1651443670000|2022-05-01 22:21:10|4142.3|4141.7|4142.67|4142.07|4142.92|4142.32|4142.3|4141.7|36
1651443680000|2022-05-01 22:21:20|4142.8|4142.2|4142.55|4141.95|4142.8|4142.2|4142.42|4141.82|90
1651443690000|2022-05-01 22:21:30|4142.67|4142.07|4142.55|4141.95|4142.8|4142.2|4142.42|4141.82|10
1651443700000|2022-05-01 22:21:40|4142.67|4142.07|4142.3|4141.7|4142.67|4142.07|4142.3|4141.7|16
1651443710000|2022-05-01 22:21:50|4142.05|4141.45|4141.55|4140.95|4142.17|4141.57|4141.42|4140.82|70
1651443720000|2022-05-01 22:22:00|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|84
1651443730000|2022-05-01 22:22:10|4141.17|4140.57|4140.55|4139.95|4141.3|4140.7|4140.55|4139.95|65
1651443740000|2022-05-01 22:22:20|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|144
1651443750000|2022-05-01 22:22:30|4139.92|4139.32|4138.55|4137.95|4140.05|4139.45|4138.55|4137.95|166
1651443760000|2022-05-01 22:22:40|4138.3|4137.7|4136.55|4135.95|4138.3|4137.7|4136.3|4135.7|163
1651443770000|2022-05-01 22:22:50|4136.42|4135.82|4137.42|4136.82|4137.55|4136.95|4136.3|4135.7|138
1651443780000|2022-05-01 22:23:00|4137.17|4136.57|4136.05|4135.45|4137.3|4136.7|4136.05|4135.45|83
1651443790000|2022-05-01 22:23:10|4135.8|4135.2|4133.8|4133.2|4135.8|4135.2|4133.55|4132.95|209
1651443800000|2022-05-01 22:23:20|4133.92|4133.32|4133.8|4133.2|4134.55|4133.95|4133.8|4133.2|106
1651443810000|2022-05-01 22:23:30|4133.92|4133.32|4133.05|4132.45|4134.05|4133.45|4132.8|4132.2|107
1651443820000|2022-05-01 22:23:40|4133.3|4132.7|4133.8|4133.2|4133.8|4133.2|4132.8|4132.2|147
1651443830000|2022-05-01 22:23:50|4133.67|4133.07|4132.8|4132.2|4133.92|4133.32|4132.8|4132.2|51
1651443840000|2022-05-01 22:24:00|4132.55|4131.95|4130.67|4130.07|4132.67|4132.07|4130.55|4129.95|204
1651443850000|2022-05-01 22:24:10|4130.55|4129.95|4128.3|4127.7|4130.8|4130.2|4128.3|4127.7|206
1651443860000|2022-05-01 22:24:20|4128.05|4127.45|4129.8|4129.2|4129.8|4129.2|4127.8|4127.2|201
1651443870000|2022-05-01 22:24:30|4130.05|4129.45|4129.8|4129.2|4130.05|4129.45|4129.55|4128.95|54
1651443880000|2022-05-01 22:24:40|4129.67|4129.07|4129.05|4128.45|4129.92|4129.32|4129.05|4128.45|42
1651443890000|2022-05-01 22:24:50|4128.92|4128.32|4128.8|4128.2|4129.3|4128.7|4128.8|4128.2|37
1651443900000|2022-05-01 22:25:00|4128.67|4128.07|4129.3|4128.7|4129.3|4128.7|4128.3|4127.7|222
1651443910000|2022-05-01 22:25:10|4129.17|4128.57|4128.8|4128.2|4130.05|4129.45|4128.8|4128.2|92
1651443920000|2022-05-01 22:25:20|4128.3|4127.7|4128.92|4128.32|4128.92|4128.32|4128.3|4127.7|53
1651443930000|2022-05-01 22:25:30|4128.8|4128.2|4128.8|4128.2|4128.92|4128.32|4128.55|4127.95|12
1651443940000|2022-05-01 22:25:40|4129.05|4128.45|4129.8|4129.2|4130.05|4129.45|4129.05|4128.45|64
1651443950000|2022-05-01 22:25:50|4129.55|4128.95|4128.8|4128.2|4129.55|4128.95|4128.8|4128.2|41
1651443960000|2022-05-01 22:26:00|4128.67|4128.07|4128.05|4127.45|4128.67|4128.07|4127.3|4126.7|175
1651443970000|2022-05-01 22:26:10|4127.8|4127.2|4127.17|4126.57|4127.8|4127.2|4127.05|4126.45|71
1651443980000|2022-05-01 22:26:20|4127.3|4126.7|4127.42|4126.82|4128.05|4127.45|4127.3|4126.7|83
1651443990000|2022-05-01 22:26:30|4127.17|4126.57|4126.55|4125.95|4127.17|4126.57|4126.3|4125.7|65
1651444000000|2022-05-01 22:26:40|4126.42|4125.82|4126.42|4125.82|4127.92|4127.32|4126.3|4125.7|165
1651444010000|2022-05-01 22:26:50|4126.3|4125.7|4125.92|4125.32|4126.42|4125.82|4125.8|4125.2|82
1651444020000|2022-05-01 22:27:00|4125.67|4125.07|4124.55|4123.95|4125.67|4125.07|4124.17|4123.57|459
1651444030000|2022-05-01 22:27:10|4124.67|4124.07|4124.92|4124.32|4125.05|4124.45|4124.42|4123.82|152
1651444040000|2022-05-01 22:27:20|4124.8|4124.2|4125.17|4124.57|4125.67|4125.07|4124.67|4124.07|39
1651444050000|2022-05-01 22:27:30|4125.05|4124.45|4124.67|4124.07|4125.05|4124.45|4124.42|4123.82|32
1651444060000|2022-05-01 22:27:40|4124.55|4123.95|4125.8|4125.2|4125.8|4125.2|4124.55|4123.95|64
1651444070000|2022-05-01 22:27:50|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4124.8|4124.2|106
1651444080000|2022-05-01 22:28:00|4125.67|4125.07|4126.3|4125.7|4126.3|4125.7|4125.67|4125.07|220
1651444090000|2022-05-01 22:28:10|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|50
1651444100000|2022-05-01 22:28:20|4126.67|4126.07|4127.55|4126.95|4127.55|4126.95|4126.42|4125.82|198
1651444110000|2022-05-01 22:28:30|4127.3|4126.7|4128.3|4127.7|4128.42|4127.82|4127.3|4126.7|179
1651444120000|2022-05-01 22:28:40|4128.05|4127.45|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|14
1651444130000|2022-05-01 22:28:50|4128.17|4127.57|4126.05|4125.45|4128.17|4127.57|4125.92|4125.32|116
1651444140000|2022-05-01 22:29:00|4125.92|4125.32|4125.42|4124.82|4126.3|4125.7|4125.3|4124.7|59
1651444150000|2022-05-01 22:29:10|4125.55|4124.95|4124.8|4124.2|4125.55|4124.95|4124.67|4124.07|67
1651444160000|2022-05-01 22:29:20|4125.05|4124.45|4126.42|4125.82|4126.67|4126.07|4125.05|4124.45|108
1651444170000|2022-05-01 22:29:30|4126.17|4125.57|4125.55|4124.95|4126.42|4125.82|4125.42|4124.82|37
1651444180000|2022-05-01 22:29:40|4125.3|4124.7|4124.55|4123.95|4125.42|4124.82|4124.55|4123.95|117
1651444190000|2022-05-01 22:29:50|4124.3|4123.7|4124.8|4124.2|4125.55|4124.95|4124.05|4123.45|129
1651444200000|2022-05-01 22:30:00|4124.55|4123.95|4125.3|4124.7|4126.05|4125.45|4124.55|4123.95|229
1651444210000|2022-05-01 22:30:10|4125.05|4124.45|4125.3|4124.7|4125.3|4124.7|4124.8|4124.2|58
1651444220000|2022-05-01 22:30:20|4125.55|4124.95|4125.05|4124.45|4125.55|4124.95|4125.05|4124.45|53
1651444230000|2022-05-01 22:30:30|4125.17|4124.57|4125.55|4124.95|4125.55|4124.95|4125.17|4124.57|21
1651444240000|2022-05-01 22:30:40|4125.67|4125.07|4125.67|4125.07|4126.3|4125.7|4125.67|4125.07|115
1651444250000|2022-05-01 22:30:50|4125.8|4125.2|4125.55|4124.95|4126.17|4125.57|4125.3|4124.7|81
1651444260000|2022-05-01 22:31:00|4125.3|4124.7|4125.05|4124.45|4125.3|4124.7|4124.92|4124.32|53
1651444270000|2022-05-01 22:31:10|4125.3|4124.7|4126.05|4125.45|4126.05|4125.45|4125.17|4124.57|70
1651444280000|2022-05-01 22:31:20|4126.42|4125.82|4126.3|4125.7|4126.42|4125.82|4126.05|4125.45|67
1651444290000|2022-05-01 22:31:30|4126.05|4125.45|4126.42|4125.82|4126.42|4125.82|4126.05|4125.45|53
1651444300000|2022-05-01 22:31:40|4126.55|4125.95|4126.55|4125.95|4127.05|4126.45|4126.55|4125.95|114
1651444310000|2022-05-01 22:31:50|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|59
1651444320000|2022-05-01 22:32:00|4126.05|4125.45|4127.42|4126.82|4127.42|4126.82|4125.55|4124.95|128
1651444330000|2022-05-01 22:32:10|4127.55|4126.95|4127.55|4126.95|4127.55|4126.95|4127.3|4126.7|86
1651444340000|2022-05-01 22:32:20|4127.8|4127.2|4128.3|4127.7|4128.3|4127.7|4127.3|4126.7|154
1651444350000|2022-05-01 22:32:30|4128.55|4127.95|4129.05|4128.45|4129.55|4128.95|4128.55|4127.95|184
1651444360000|2022-05-01 22:32:40|4128.92|4128.32|4127.3|4126.7|4129.17|4128.57|4127.3|4126.7|122
1651444370000|2022-05-01 22:32:50|4127.55|4126.95|4127.3|4126.7|4127.8|4127.2|4127.3|4126.7|103
1651444380000|2022-05-01 22:33:00|4127.55|4126.95|4127.67|4127.07|4128.17|4127.57|4127.55|4126.95|46
1651444390000|2022-05-01 22:33:10|4127.55|4126.95|4127.3|4126.7|4127.55|4126.95|4127.05|4126.45|52
1651444400000|2022-05-01 22:33:20|4127.17|4126.57|4127.3|4126.7|4127.3|4126.7|4127.17|4126.57|18
1651444410000|2022-05-01 22:33:30|4127.05|4126.45|4126.92|4126.32|4127.3|4126.7|4126.8|4126.2|20
1651444420000|2022-05-01 22:33:40|4127.05|4126.45|4126.55|4125.95|4127.05|4126.45|4126.55|4125.95|31
1651444430000|2022-05-01 22:33:50|4126.3|4125.7|4125.8|4125.2|4126.3|4125.7|4125.8|4125.2|64
1651444440000|2022-05-01 22:34:00|4125.92|4125.32|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|61
1651444450000|2022-05-01 22:34:10|4126.05|4125.45|4125.55|4124.95|4126.05|4125.45|4125.55|4124.95|42
1651444460000|2022-05-01 22:34:20|4125.42|4124.82|4124.55|4123.95|4125.42|4124.82|4124.55|4123.95|48
1651444470000|2022-05-01 22:34:30|4124.3|4123.7|4122.55|4121.95|4124.3|4123.7|4122.05|4121.45|210
1651444480000|2022-05-01 22:34:40|4122.8|4122.2|4124.05|4123.45|4124.17|4123.57|4122.8|4122.2|140
1651444490000|2022-05-01 22:34:50|4124.3|4123.7|4124.3|4123.7|4124.55|4123.95|4124.05|4123.45|65
1651444500000|2022-05-01 22:35:00|4123.92|4123.32|4123.55|4122.95|4123.92|4123.32|4123.05|4122.45|82
1651444510000|2022-05-01 22:35:10|4123.8|4123.2|4123.3|4122.7|4123.8|4123.2|4123.3|4122.7|75
1651444520000|2022-05-01 22:35:20|4122.55|4121.95|4123.17|4122.57|4123.3|4122.7|4122.05|4121.45|170
1651444530000|2022-05-01 22:35:30|4123.3|4122.7|4123.55|4122.95|4123.8|4123.2|4123.05|4122.45|39
1651444540000|2022-05-01 22:35:40|4123.42|4122.82|4123.3|4122.7|4123.42|4122.82|4122.92|4122.32|66
1651444550000|2022-05-01 22:35:50|4123.05|4122.45|4122.55|4121.95|4123.3|4122.7|4122.42|4121.82|41
1651444560000|2022-05-01 22:36:00|4122.3|4121.7|4123.3|4122.7|4123.3|4122.7|4122.3|4121.7|76
1651444570000|2022-05-01 22:36:10|4123.17|4122.57|4124.05|4123.45|4124.05|4123.45|4123.17|4122.57|54
1651444580000|2022-05-01 22:36:20|4124.3|4123.7|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|104
1651444590000|2022-05-01 22:36:30|4124.17|4123.57|4124.8|4124.2|4124.8|4124.2|4124.17|4123.57|41
1651444600000|2022-05-01 22:36:40|4125.05|4124.45|4126.05|4125.45|4126.17|4125.57|4125.05|4124.45|143
1651444610000|2022-05-01 22:36:50|4125.8|4125.2|4125.55|4124.95|4126.3|4125.7|4125.3|4124.7|56
1651444620000|2022-05-01 22:37:00|4125.3|4124.7|4126.05|4125.45|4126.05|4125.45|4125.3|4124.7|35
1651444630000|2022-05-01 22:37:10|4125.8|4125.2|4126.55|4125.95|4126.67|4126.07|4125.67|4125.07|68
1651444640000|2022-05-01 22:37:20|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.55|4125.95|27
1651444650000|2022-05-01 22:37:30|4126.67|4126.07|4127.55|4126.95|4127.55|4126.95|4126.55|4125.95|70
1651444660000|2022-05-01 22:37:40|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|50
1651444670000|2022-05-01 22:37:50|4127.3|4126.7|4127.3|4126.7|4127.3|4126.7|4127.05|4126.45|27
1651444680000|2022-05-01 22:38:00|4127.42|4126.82|4127.55|4126.95|4127.55|4126.95|4127.3|4126.7|10
1651444690000|2022-05-01 22:38:10|4126.05|4125.45|4126.3|4125.7|4126.42|4125.82|4125.92|4125.32|140
1651444700000|2022-05-01 22:38:20|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|16
1651444710000|2022-05-01 22:38:30|4125.8|4125.2|4125.55|4124.95|4126.05|4125.45|4125.17|4124.57|71
1651444720000|2022-05-01 22:38:40|4125.42|4124.82|4125.05|4124.45|4125.55|4124.95|4124.8|4124.2|67
1651444730000|2022-05-01 22:38:50|4124.8|4124.2|4125.17|4124.57|4125.42|4124.82|4124.8|4124.2|33
1651444740000|2022-05-01 22:39:00|4125.3|4124.7|4126.67|4126.07|4126.8|4126.2|4125.17|4124.57|63
1651444750000|2022-05-01 22:39:10|4126.55|4125.95|4126.3|4125.7|4126.8|4126.2|4126.3|4125.7|56
1651444760000|2022-05-01 22:39:20|4126.55|4125.95|4127.05|4126.45|4127.05|4126.45|4126.55|4125.95|29
1651444770000|2022-05-01 22:39:30|4126.92|4126.32|4127.55|4126.95|4127.55|4126.95|4126.92|4126.32|21
1651444780000|2022-05-01 22:39:40|4127.67|4127.07|4127.3|4126.7|4127.67|4127.07|4127.3|4126.7|33
1651444790000|2022-05-01 22:39:50|4125.55|4124.95|4126.05|4125.45|4126.3|4125.7|4125.55|4124.95|193
1651444800000|2022-05-01 22:40:00|4125.8|4125.2|4125.05|4124.45|4126.05|4125.45|4125.05|4124.45|34
1651444810000|2022-05-01 22:40:10|4125.17|4124.57|4124.92|4124.32|4125.3|4124.7|4124.67|4124.07|32
1651444820000|2022-05-01 22:40:20|4124.8|4124.2|4124.92|4124.32|4124.92|4124.32|4124.55|4123.95|22
1651444830000|2022-05-01 22:40:30|4124.8|4124.2|4125.67|4125.07|4125.8|4125.2|4124.8|4124.2|54
1651444840000|2022-05-01 22:40:40|4125.55|4124.95|4125.8|4125.2|4125.92|4125.32|4125.55|4124.95|8
1651444850000|2022-05-01 22:40:50|4125.92|4125.32|4126.8|4126.2|4126.8|4126.2|4125.8|4125.2|44
1651444860000|2022-05-01 22:41:00|4126.3|4125.7|4126.8|4126.2|4126.8|4126.2|4126.05|4125.45|44
1651444870000|2022-05-01 22:41:10|4126.92|4126.32|4126.3|4125.7|4126.92|4126.32|4126.05|4125.45|66
1651444880000|2022-05-01 22:41:20|4126.05|4125.45|4126.55|4125.95|4126.55|4125.95|4126.05|4125.45|85
1651444890000|2022-05-01 22:41:30|4126.3|4125.7|4126.17|4125.57|4126.3|4125.7|4126.05|4125.45|13
1651444900000|2022-05-01 22:41:40|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|16
1651444910000|2022-05-01 22:41:50|4126.42|4125.82|4125.8|4125.2|4126.42|4125.82|4125.8|4125.2|28
1651444920000|2022-05-01 22:42:00|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|25
1651444930000|2022-05-01 22:42:10|4125.92|4125.32|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|11
1651444940000|2022-05-01 22:42:20|4126.42|4125.82|4126.55|4125.95|4126.8|4126.2|4126.42|4125.82|30
1651444950000|2022-05-01 22:42:30|4126.8|4126.2|4126.8|4126.2|4126.8|4126.2|4126.8|4126.2|6
1651444960000|2022-05-01 22:42:40|4126.92|4126.32|4126.55|4125.95|4127.05|4126.45|4126.55|4125.95|48
1651444970000|2022-05-01 22:42:50|||||||||32
1651444980000|2022-05-01 22:43:00|4126.8|4126.2|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|51
1651444990000|2022-05-01 22:43:10|4126.8|4126.2|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|20
1651445000000|2022-05-01 22:43:20|4126.3|4125.7|4126.3|4125.7|4126.3|4125.7|4126.3|4125.7|11
1651445010000|2022-05-01 22:43:30|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|28
1651445020000|2022-05-01 22:43:40|4126.55|4125.95|4126.05|4125.45|4127.17|4126.57|4125.8|4125.2|9
1651445030000|2022-05-01 22:43:50|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|180
1651445040000|2022-05-01 22:44:00|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|11
1651445050000|2022-05-01 22:44:10|4126.8|4126.2|4126.3|4125.7|4126.8|4126.2|4126.05|4125.45|56
1651445060000|2022-05-01 22:44:20|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|7
1651445070000|2022-05-01 22:44:30|4126.55|4125.95|4127.05|4126.45|4127.05|4126.45|4126.55|4125.95|21
1651445080000|2022-05-01 22:44:40|4127.3|4126.7|4127.67|4127.07|4127.8|4127.2|4127.3|4126.7|46
1651445090000|2022-05-01 22:44:50|4127.8|4127.2|4127.55|4126.95|4127.8|4127.2|4127.3|4126.7|27
1651445100000|2022-05-01 22:45:00|4127.3|4126.7|4127.8|4127.2|4128.05|4127.45|4127.3|4126.7|60
1651445110000|2022-05-01 22:45:10|4128.05|4127.45|4128.55|4127.95|4128.55|4127.95|4128.05|4127.45|72
1651445120000|2022-05-01 22:45:20|4129.05|4128.45|4129.55|4128.95|4129.55|4128.95|4128.92|4128.32|155
1651445130000|2022-05-01 22:45:30|4131.55|4130.95|4131.55|4130.95|4133.3|4132.7|4131.55|4130.95|557
1651445140000|2022-05-01 22:45:40|4131.67|4131.07|4131.3|4130.7|4131.67|4131.07|4131.3|4130.7|55
1651445150000|2022-05-01 22:45:50|4132.05|4131.45|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|78
1651445160000|2022-05-01 22:46:00|4132.55|4131.95|4132.55|4131.95|4132.92|4132.32|4132.3|4131.7|75
1651445170000|2022-05-01 22:46:10|4132.67|4132.07|4133.55|4132.95|4134.55|4133.95|4132.3|4131.7|285
1651445180000|2022-05-01 22:46:20|4133.67|4133.07|4134.55|4133.95|4134.8|4134.2|4133.67|4133.07|100
1651445190000|2022-05-01 22:46:30|4134.67|4134.07|4134.55|4133.95|4135.17|4134.57|4134.3|4133.7|163
1651445200000|2022-05-01 22:46:40|4134.8|4134.2|4134.3|4133.7|4135.05|4134.45|4134.3|4133.7|153
1651445210000|2022-05-01 22:46:50|4134.05|4133.45|4134.55|4133.95|4134.67|4134.07|4134.05|4133.45|72
1651445220000|2022-05-01 22:47:00|4134.67|4134.07|4134.55|4133.95|4134.67|4134.07|4134.55|4133.95|31
1651445230000|2022-05-01 22:47:10|4134.3|4133.7|4134.55|4133.95|4134.8|4134.2|4134.3|4133.7|62
1651445240000|2022-05-01 22:47:20|4134.3|4133.7|4134.05|4133.45|4134.3|4133.7|4133.55|4132.95|44
1651445250000|2022-05-01 22:47:30|4134.17|4133.57|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|17
1651445260000|2022-05-01 22:47:40|4133.92|4133.32|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|35
1651445270000|2022-05-01 22:47:50|4134.05|4133.45|4134.05|4133.45|4134.05|4133.45|4133.8|4133.2|24
1651445280000|2022-05-01 22:48:00|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.42|4132.82|88
1651445290000|2022-05-01 22:48:10|4133.67|4133.07|4133.67|4133.07|4133.8|4133.2|4133.55|4132.95|22
1651445300000|2022-05-01 22:48:20|4133.55|4132.95|4133.3|4132.7|4133.67|4133.07|4133.3|4132.7|11
1651445310000|2022-05-01 22:48:30|4133.05|4132.45|4134.3|4133.7|4134.3|4133.7|4133.05|4132.45|96
1651445320000|2022-05-01 22:48:40|4134.55|4133.95|4133.92|4133.32|4134.55|4133.95|4133.8|4133.2|33
1651445330000|2022-05-01 22:48:50|4133.8|4133.2|4133.55|4132.95|4133.8|4133.2|4133.55|4132.95|10
1651445340000|2022-05-01 22:49:00|||||||||2
1651445350000|2022-05-01 22:49:10|4133.3|4132.7|4134.05|4133.45|4134.05|4133.45|4133.3|4132.7|49
1651445360000|2022-05-01 22:49:20|||||||||18
1651445370000|2022-05-01 22:49:30|4134.3|4133.7|4135.3|4134.7|4135.3|4134.7|4134.3|4133.7|75
1651445380000|2022-05-01 22:49:40|4135.42|4134.82|4135.05|4134.45|4135.42|4134.82|4134.8|4134.2|37
1651445390000|2022-05-01 22:49:50|4135.17|4134.57|4135.92|4135.32|4135.92|4135.32|4134.92|4134.32|121
1651445400000|2022-05-01 22:50:00|4135.8|4135.2|4136.05|4135.45|4136.8|4136.2|4135.55|4134.95|147
1651445410000|2022-05-01 22:50:10|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4135.92|4135.32|89
1651445420000|2022-05-01 22:50:20|4137.17|4136.57|4137.55|4136.95|4137.8|4137.2|4137.17|4136.57|160
1651445430000|2022-05-01 22:50:30|4137.67|4137.07|4137.67|4137.07|4137.92|4137.32|4137.42|4136.82|64
1651445440000|2022-05-01 22:50:40|4137.55|4136.95|4139.92|4139.32|4140.17|4139.57|4137.55|4136.95|289
1651445450000|2022-05-01 22:50:50|4140.05|4139.45|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|127
1651445460000|2022-05-01 22:51:00|4139.8|4139.2|4140.05|4139.45|4140.3|4139.7|4139.8|4139.2|94
1651445470000|2022-05-01 22:51:10|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.05|4138.45|75
1651445480000|2022-05-01 22:51:20|4139.92|4139.32|4138.42|4137.82|4140.05|4139.45|4138.17|4137.57|256
1651445490000|2022-05-01 22:51:30|4138.55|4137.95|4138.05|4137.45|4138.55|4137.95|4137.8|4137.2|137
1651445500000|2022-05-01 22:51:40|4138.17|4137.57|4137.55|4136.95|4138.17|4137.57|4137.55|4136.95|63
1651445510000|2022-05-01 22:51:50|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|0
1651445520000|2022-05-01 22:52:00|4137.42|4136.82|4139.8|4139.2|4140.05|4139.45|4137.05|4136.45|110
1651445530000|2022-05-01 22:52:10|4139.55|4138.95|4139.8|4139.2|4139.92|4139.32|4139.3|4138.7|39
1651445540000|2022-05-01 22:52:20|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.55|4137.95|53
1651445550000|2022-05-01 22:52:30|4138.67|4138.07|4139.8|4139.2|4139.8|4139.2|4138.67|4138.07|67
1651445560000|2022-05-01 22:52:40|4139.92|4139.32|4140.3|4139.7|4140.55|4139.95|4139.92|4139.32|27
1651445570000|2022-05-01 22:52:50|4140.17|4139.57|4140.3|4139.7|4140.42|4139.82|4139.8|4139.2|52
1651445580000|2022-05-01 22:53:00|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4139.8|4139.2|38
1651445590000|2022-05-01 22:53:10|4140.42|4139.82|4139.8|4139.2|4140.55|4139.95|4139.8|4139.2|39
1651445600000|2022-05-01 22:53:20|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.42|4138.82|30
1651445610000|2022-05-01 22:53:30|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|14
1651445620000|2022-05-01 22:53:40|4139.92|4139.32|4140.17|4139.57|4140.3|4139.7|4139.8|4139.2|16
1651445630000|2022-05-01 22:53:50|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|6
1651445640000|2022-05-01 22:54:00|4140.67|4140.07|4140.8|4140.2|4141.55|4140.95|4140.67|4140.07|80
1651445650000|2022-05-01 22:54:10|4140.67|4140.07|4139.92|4139.32|4140.67|4140.07|4139.92|4139.32|13
1651445660000|2022-05-01 22:54:20|4140.05|4139.45|4139.55|4138.95|4140.05|4139.45|4139.42|4138.82|26
1651445670000|2022-05-01 22:54:30|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|21
1651445680000|2022-05-01 22:54:40|4139.17|4138.57|4139.8|4139.2|4139.8|4139.2|4139.17|4138.57|20
1651445690000|2022-05-01 22:54:50|4139.67|4139.07|4140.3|4139.7|4140.3|4139.7|4139.67|4139.07|34
1651445700000|2022-05-01 22:55:00|4140.42|4139.82|4140.55|4139.95|4141.05|4140.45|4140.42|4139.82|49
1651445710000|2022-05-01 22:55:10|4140.42|4139.82|4140.05|4139.45|4140.42|4139.82|4140.05|4139.45|9
1651445720000|2022-05-01 22:55:20|4139.92|4139.32|4140.05|4139.45|4140.3|4139.7|4139.8|4139.2|24
1651445730000|2022-05-01 22:55:30|4139.8|4139.2|4139.67|4139.07|4139.8|4139.2|4139.67|4139.07|7
1651445740000|2022-05-01 22:55:40|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.67|4139.07|12
1651445750000|2022-05-01 22:55:50|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.92|4139.32|2
1651445760000|2022-05-01 22:56:00|4139.92|4139.32|4139.42|4138.82|4140.3|4139.7|4139.42|4138.82|34
1651445770000|2022-05-01 22:56:10|4139.3|4138.7|4139.92|4139.32|4140.3|4139.7|4139.3|4138.7|58
1651445780000|2022-05-01 22:56:20|4139.67|4139.07|4139.17|4138.57|4139.67|4139.07|4139.05|4138.45|12
1651445790000|2022-05-01 22:56:30|4139.05|4138.45|4138.92|4138.32|4139.42|4138.82|4138.92|4138.32|18
1651445800000|2022-05-01 22:56:40|4139.05|4138.45|4139.8|4139.2|4139.8|4139.2|4139.05|4138.45|51
1651445810000|2022-05-01 22:56:50|4140.17|4139.57|4140.55|4139.95|4140.8|4140.2|4140.17|4139.57|15
1651445820000|2022-05-01 22:57:00|4140.92|4140.32|4141.05|4140.45|4141.55|4140.95|4140.8|4140.2|80
1651445830000|2022-05-01 22:57:10|4140.8|4140.2|4141.3|4140.7|4141.55|4140.95|4140.8|4140.2|40
1651445840000|2022-05-01 22:57:20|4141.17|4140.57|4140.3|4139.7|4141.17|4140.57|4140.3|4139.7|36
1651445850000|2022-05-01 22:57:30|4140.17|4139.57|4140.3|4139.7|4140.8|4140.2|4140.17|4139.57|51
1651445860000|2022-05-01 22:57:40|4140.55|4139.95|4141.05|4140.45|4141.05|4140.45|4140.55|4139.95|63
1651445870000|2022-05-01 22:57:50|4141.3|4140.7|4140.8|4140.2|4141.3|4140.7|4140.8|4140.2|33
1651445880000|2022-05-01 22:58:00|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.3|4139.7|30
1651445890000|2022-05-01 22:58:10|4140.55|4139.95|4141.55|4140.95|4141.55|4140.95|4140.55|4139.95|43
1651445900000|2022-05-01 22:58:20|4141.67|4141.07|4140.92|4140.32|4141.8|4141.2|4140.92|4140.32|32
1651445910000|2022-05-01 22:58:30|4140.8|4140.2|4140.8|4140.2|4140.92|4140.32|4140.67|4140.07|17
1651445920000|2022-05-01 22:58:40|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|6
1651445930000|2022-05-01 22:58:50|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|34
1651445940000|2022-05-01 22:59:00|4141.05|4140.45|4140.55|4139.95|4141.05|4140.45|4140.55|4139.95|25
1651445950000|2022-05-01 22:59:10|4140.3|4139.7|4139.55|4138.95|4140.3|4139.7|4139.55|4138.95|63
1651445960000|2022-05-01 22:59:20|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.05|4138.45|91
1651445970000|2022-05-01 22:59:30|4139.92|4139.32|4139.8|4139.2|4139.92|4139.32|4139.55|4138.95|22
1651445980000|2022-05-01 22:59:40|4139.67|4139.07|4139.55|4138.95|4139.8|4139.2|4139.42|4138.82|33
1651445990000|2022-05-01 22:59:50|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|7
1651446000000|2022-05-01 23:00:00|4140.3|4139.7|4141.8|4141.2|4142.05|4141.45|4140.05|4139.45|118
1651446010000|2022-05-01 23:00:10|4141.67|4141.07|4141.67|4141.07|4141.8|4141.2|4141.42|4140.82|31
1651446020000|2022-05-01 23:00:20|4141.8|4141.2|4142.55|4141.95|4142.8|4142.2|4141.8|4141.2|85
1651446030000|2022-05-01 23:00:30|4142.3|4141.7|4141.92|4141.32|4142.55|4141.95|4141.8|4141.2|51
1651446040000|2022-05-01 23:00:40|4142.05|4141.45|4141.3|4140.7|4142.05|4141.45|4141.05|4140.45|47
1651446050000|2022-05-01 23:00:50|4141.05|4140.45|4141.17|4140.57|4141.3|4140.7|4140.8|4140.2|37
1651446060000|2022-05-01 23:01:00|4140.92|4140.32|4141.05|4140.45|4141.05|4140.45|4140.92|4140.32|8
1651446070000|2022-05-01 23:01:10|4141.17|4140.57|4140.92|4140.32|4141.17|4140.57|4140.8|4140.2|24
1651446080000|2022-05-01 23:01:20|4140.8|4140.2|4141.3|4140.7|4141.3|4140.7|4140.55|4139.95|11
1651446090000|2022-05-01 23:01:30|4141.55|4140.95|4141.8|4141.2|4141.8|4141.2|4141.42|4140.82|25
1651446100000|2022-05-01 23:01:40|4141.67|4141.07|4141.8|4141.2|4142.05|4141.45|4141.55|4140.95|16
1651446110000|2022-05-01 23:01:50|4141.92|4141.32|4141.55|4140.95|4141.92|4141.32|4141.55|4140.95|8
1651446120000|2022-05-01 23:02:00|4141.3|4140.7|4141.67|4141.07|4141.67|4141.07|4141.3|4140.7|26
1651446130000|2022-05-01 23:02:10|4141.8|4141.2|4142.3|4141.7|4142.55|4141.95|4141.8|4141.2|51
1651446140000|2022-05-01 23:02:20|4142.17|4141.57|4141.92|4141.32|4142.3|4141.7|4141.8|4141.2|21
1651446150000|2022-05-01 23:02:30|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4
1651446160000|2022-05-01 23:02:40|4141.92|4141.32|4141.55|4140.95|4141.92|4141.32|4141.55|4140.95|19
1651446170000|2022-05-01 23:02:50|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4140.92|4140.32|39
1651446180000|2022-05-01 23:03:00|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|34
1651446190000|2022-05-01 23:03:10|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4140.92|4140.32|33
1651446200000|2022-05-01 23:03:20|4141.17|4140.57|4141.3|4140.7|4141.42|4140.82|4141.05|4140.45|8
1651446210000|2022-05-01 23:03:30|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|33
1651446220000|2022-05-01 23:03:40|4142.05|4141.45|4142.05|4141.45|4142.3|4141.7|4142.05|4141.45|29
1651446230000|2022-05-01 23:03:50|4141.55|4140.95|4141.05|4140.45|4141.55|4140.95|4141.05|4140.45|48
1651446240000|2022-05-01 23:04:00|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|27
1651446250000|2022-05-01 23:04:10|4140.67|4140.07|4141.3|4140.7|4141.3|4140.7|4140.55|4139.95|18
1651446260000|2022-05-01 23:04:20|4141.55|4140.95|4141.55|4140.95|4141.8|4141.2|4141.42|4140.82|10
1651446270000|2022-05-01 23:04:30|4141.42|4140.82|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|7
1651446280000|2022-05-01 23:04:40|4141.67|4141.07|4141.55|4140.95|4141.67|4141.07|4141.55|4140.95|5
1651446290000|2022-05-01 23:04:50|4141.67|4141.07|4142.17|4141.57|4142.17|4141.57|4141.67|4141.07|27
1651446300000|2022-05-01 23:05:00|4142.05|4141.45|4141.67|4141.07|4142.05|4141.45|4141.55|4140.95|18
1651446310000|2022-05-01 23:05:10|4141.8|4141.2|4142.3|4141.7|4142.42|4141.82|4141.8|4141.2|33
1651446320000|2022-05-01 23:05:20|4142.55|4141.95|4141.55|4140.95|4142.55|4141.95|4141.42|4140.82|70
1651446330000|2022-05-01 23:05:30|4141.67|4141.07|4142.05|4141.45|4142.05|4141.45|4141.55|4140.95|9
1651446340000|2022-05-01 23:05:40|4141.92|4141.32|4141.8|4141.2|4141.92|4141.32|4141.8|4141.2|5
1651446350000|2022-05-01 23:05:50|4141.92|4141.32|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|3
1651446360000|2022-05-01 23:06:00|4141.55|4140.95|4141.67|4141.07|4141.67|4141.07|4141.55|4140.95|9
1651446370000|2022-05-01 23:06:10|4141.55|4140.95|4141.67|4141.07|4141.67|4141.07|4141.55|4140.95|8
1651446380000|2022-05-01 23:06:20|4141.55|4140.95|4142.8|4142.2|4142.8|4142.2|4141.55|4140.95|18
1651446390000|2022-05-01 23:06:30|4142.67|4142.07|4143.42|4142.82|4144.05|4143.45|4142.67|4142.07|97
1651446400000|2022-05-01 23:06:40|4143.3|4142.7|4143.42|4142.82|4143.55|4142.95|4142.67|4142.07|85
1651446410000|2022-05-01 23:06:50|4143.3|4142.7|4143.05|4142.45|4143.42|4142.82|4142.8|4142.2|38
1651446420000|2022-05-01 23:07:00|4142.92|4142.32|4142.55|4141.95|4142.92|4142.32|4141.8|4141.2|33
1651446430000|2022-05-01 23:07:10|4142.42|4141.82|4142.55|4141.95|4142.55|4141.95|4142.3|4141.7|11
1651446440000|2022-05-01 23:07:20|4142.3|4141.7|4142.05|4141.45|4142.42|4141.82|4141.8|4141.2|19
1651446450000|2022-05-01 23:07:30|4142.17|4141.57|4142.05|4141.45|4142.17|4141.57|4141.8|4141.2|18
1651446460000|2022-05-01 23:07:40|4142.3|4141.7|4142.42|4141.82|4142.55|4141.95|4142.3|4141.7|19
1651446470000|2022-05-01 23:07:50|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|4142.55|4141.95|1
1651446480000|2022-05-01 23:08:00|4142.42|4141.82|4142.42|4141.82|4142.55|4141.95|4142.42|4141.82|8
1651446490000|2022-05-01 23:08:10|4142.55|4141.95|4142.67|4142.07|4142.67|4142.07|4142.42|4141.82|16
1651446500000|2022-05-01 23:08:20|4142.8|4142.2|4142.17|4141.57|4142.8|4142.2|4142.17|4141.57|5
1651446510000|2022-05-01 23:08:30|4142.05|4141.45|4141.8|4141.2|4142.17|4141.57|4141.8|4141.2|34
1651446520000|2022-05-01 23:08:40|4141.67|4141.07|4141.92|4141.32|4142.05|4141.45|4141.67|4141.07|11
1651446530000|2022-05-01 23:08:50|4142.05|4141.45|4142.67|4142.07|4142.8|4142.2|4142.05|4141.45|13
1651446540000|2022-05-01 23:09:00|4142.8|4142.2|4142.92|4142.32|4142.92|4142.32|4142.8|4142.2|4
1651446550000|2022-05-01 23:09:10|4143.05|4142.45|4144.05|4143.45|4144.8|4144.2|4142.8|4142.2|163
1651446560000|2022-05-01 23:09:20|4144.17|4143.57|4144.17|4143.57|4144.67|4144.07|4143.8|4143.2|88
1651446570000|2022-05-01 23:09:30|4144.3|4143.7|4144.55|4143.95|4144.55|4143.95|4144.17|4143.57|16
1651446580000|2022-05-01 23:09:40|4144.8|4144.2|4144.3|4143.7|4144.8|4144.2|4144.17|4143.57|52
1651446590000|2022-05-01 23:09:50|4144.42|4143.82|4144.55|4143.95|4144.55|4143.95|4144.3|4143.7|27
1651446600000|2022-05-01 23:10:00|4144.8|4144.2|4145.3|4144.7|4145.3|4144.7|4144.55|4143.95|81
1651446610000|2022-05-01 23:10:10|4145.55|4144.95|4144.55|4143.95|4145.55|4144.95|4144.55|4143.95|41
1651446620000|2022-05-01 23:10:20|4144.42|4143.82|4145.05|4144.45|4145.05|4144.45|4144.3|4143.7|53
1651446630000|2022-05-01 23:10:30|4144.92|4144.32|4144.8|4144.2|4145.05|4144.45|4144.67|4144.07|16
1651446640000|2022-05-01 23:10:40|4144.92|4144.32|4144.8|4144.2|4144.92|4144.32|4144.8|4144.2|12
1651446650000|2022-05-01 23:10:50|4144.67|4144.07|4144.67|4144.07|4145.05|4144.45|4144.55|4143.95|36
1651446660000|2022-05-01 23:11:00|4144.55|4143.95|4145.3|4144.7|4145.3|4144.7|4144.55|4143.95|18
1651446670000|2022-05-01 23:11:10|4145.55|4144.95|4146.05|4145.45|4146.05|4145.45|4145.55|4144.95|30
1651446680000|2022-05-01 23:11:20|4145.92|4145.32|4146.05|4145.45|4146.05|4145.45|4145.67|4145.07|48
1651446690000|2022-05-01 23:11:30|4145.8|4145.2|4145.55|4144.95|4145.8|4145.2|4145.55|4144.95|15
1651446700000|2022-05-01 23:11:40|4145.67|4145.07|4145.55|4144.95|4145.8|4145.2|4145.42|4144.82|28
1651446710000|2022-05-01 23:11:50|4145.67|4145.07|4146.3|4145.7|4146.3|4145.7|4145.67|4145.07|72
1651446720000|2022-05-01 23:12:00|4146.42|4145.82|4145.92|4145.32|4146.55|4145.95|4145.8|4145.2|30
1651446730000|2022-05-01 23:12:10|4146.05|4145.45|4146.3|4145.7|4146.8|4146.2|4145.8|4145.2|112
1651446740000|2022-05-01 23:12:20|4146.17|4145.57|4145.3|4144.7|4146.17|4145.57|4145.3|4144.7|37
1651446750000|2022-05-01 23:12:30|4145.42|4144.82|4145.3|4144.7|4145.42|4144.82|4145.05|4144.45|17
1651446760000|2022-05-01 23:12:40|4145.05|4144.45|4144.55|4143.95|4145.17|4144.57|4144.55|4143.95|57
1651446770000|2022-05-01 23:12:50|4144.8|4144.2|4144.55|4143.95|4144.8|4144.2|4144.55|4143.95|23
1651446780000|2022-05-01 23:13:00|4144.8|4144.2|4144.05|4143.45|4144.8|4144.2|4144.05|4143.45|34
1651446790000|2022-05-01 23:13:10|4144.17|4143.57|4144.8|4144.2|4144.8|4144.2|4144.05|4143.45|23
1651446800000|2022-05-01 23:13:20|4145.05|4144.45|4145.05|4144.45|4145.3|4144.7|4145.05|4144.45|36
1651446810000|2022-05-01 23:13:30|4145.17|4144.57|4145.3|4144.7|4145.42|4144.82|4145.05|4144.45|13
1651446820000|2022-05-01 23:13:40|4145.42|4144.82|4145.3|4144.7|4145.67|4145.07|4145.3|4144.7|23
1651446830000|2022-05-01 23:13:50|4145.55|4144.95|4145.8|4145.2|4145.8|4145.2|4145.55|4144.95|9
1651446840000|2022-05-01 23:14:00|4145.92|4145.32|4146.3|4145.7|4146.3|4145.7|4145.92|4145.32|12
1651446850000|2022-05-01 23:14:10|4146.05|4145.45|4145.55|4144.95|4146.05|4145.45|4145.55|4144.95|34
1651446860000|2022-05-01 23:14:20|4145.3|4144.7|4145.05|4144.45|4145.55|4144.95|4145.05|4144.45|21
1651446870000|2022-05-01 23:14:30|4145.67|4145.07|4145.55|4144.95|4145.67|4145.07|4145.55|4144.95|64
1651446880000|2022-05-01 23:14:40|4145.3|4144.7|4144.8|4144.2|4145.3|4144.7|4144.8|4144.2|15
1651446890000|2022-05-01 23:14:50|4144.67|4144.07|4145.05|4144.45|4145.05|4144.45|4144.67|4144.07|6
1651446900000|2022-05-01 23:15:00|4145.3|4144.7|4146.05|4145.45|4146.3|4145.7|4145.3|4144.7|60
1651446910000|2022-05-01 23:15:10|4145.8|4145.2|4145.3|4144.7|4145.8|4145.2|4145.05|4144.45|64
1651446920000|2022-05-01 23:15:20|4145.42|4144.82|4145.8|4145.2|4145.8|4145.2|4145.3|4144.7|12
1651446930000|2022-05-01 23:15:30|4145.55|4144.95|4145.3|4144.7|4145.67|4145.07|4145.3|4144.7|14
1651446940000|2022-05-01 23:15:40|4145.42|4144.82|4145.3|4144.7|4145.42|4144.82|4145.3|4144.7|1
1651446950000|2022-05-01 23:15:50|4145.55|4144.95|4145.3|4144.7|4145.55|4144.95|4145.3|4144.7|22
1651446960000|2022-05-01 23:16:00|4145.05|4144.45|4144.8|4144.2|4145.3|4144.7|4144.8|4144.2|48
1651446970000|2022-05-01 23:16:10|4144.55|4143.95|4144.8|4144.2|4144.8|4144.2|4144.55|4143.95|11
1651446980000|2022-05-01 23:16:20|4144.67|4144.07|4144.8|4144.2|4144.92|4144.32|4144.67|4144.07|11
1651446990000|2022-05-01 23:16:30|4144.92|4144.32|4145.42|4144.82|4145.8|4145.2|4144.92|4144.32|26
1651447000000|2022-05-01 23:16:40|4145.55|4144.95|4144.8|4144.2|4145.55|4144.95|4144.8|4144.2|8
1651447010000|2022-05-01 23:16:50|4145.05|4144.45|4145.05|4144.45|4145.05|4144.45|4145.05|4144.45|3
1651447020000|2022-05-01 23:17:00|4144.8|4144.2|4145.05|4144.45|4145.05|4144.45|4144.8|4144.2|15
1651447030000|2022-05-01 23:17:10|4145.3|4144.7|4145.55|4144.95|4145.55|4144.95|4145.3|4144.7|9
1651447040000|2022-05-01 23:17:20|4145.42|4144.82|4145.55|4144.95|4145.67|4145.07|4145.42|4144.82|1
1651447050000|2022-05-01 23:17:30|4145.8|4145.2|4146.17|4145.57|4146.17|4145.57|4145.8|4145.2|13
1651447060000|2022-05-01 23:17:40|4146.3|4145.7|4145.8|4145.2|4146.3|4145.7|4145.8|4145.2|27
1651447070000|2022-05-01 23:17:50|4146.05|4145.45|4146.05|4145.45|4146.05|4145.45|4146.05|4145.45|15
1651447080000|2022-05-01 23:18:00|4145.92|4145.32|4146.55|4145.95|4146.55|4145.95|4145.92|4145.32|15
1651447090000|2022-05-01 23:18:10|4146.3|4145.7|4146.3|4145.7|4146.42|4145.82|4146.3|4145.7|12
1651447100000|2022-05-01 23:18:20|4146.42|4145.82|4146.55|4145.95|4146.55|4145.95|4146.3|4145.7|6
1651447110000|2022-05-01 23:18:30|4146.67|4146.07|4146.8|4146.2|4146.8|4146.2|4146.67|4146.07|19
1651447120000|2022-05-01 23:18:40|4146.92|4146.32|4147.05|4146.45|4147.05|4146.45|4146.8|4146.2|16
1651447130000|2022-05-01 23:18:50|4147.3|4146.7|4146.3|4145.7|4147.3|4146.7|4146.3|4145.7|65
1651447140000|2022-05-01 23:19:00|4146.55|4145.95|4146.3|4145.7|4146.67|4146.07|4146.05|4145.45|31
1651447150000|2022-05-01 23:19:10|4146.05|4145.45|4146.3|4145.7|4146.3|4145.7|4146.05|4145.45|5
1651447160000|2022-05-01 23:19:20|4146.17|4145.57|4146.05|4145.45|4146.17|4145.57|4145.8|4145.2|30
1651447170000|2022-05-01 23:19:30|4146.17|4145.57|4145.67|4145.07|4146.17|4145.57|4145.55|4144.95|41
1651447180000|2022-05-01 23:19:40|4145.8|4145.2|4145.67|4145.07|4145.8|4145.2|4145.55|4144.95|10
1651447190000|2022-05-01 23:19:50|4145.92|4145.32|4145.67|4145.07|4145.92|4145.32|4145.67|4145.07|15
1651447200000|2022-05-01 23:20:00|4145.8|4145.2|4146.05|4145.45|4146.17|4145.57|4145.8|4145.2|14
1651447210000|2022-05-01 23:20:10|4146.17|4145.57|4146.3|4145.7|4146.3|4145.7|4146.05|4145.45|21
1651447220000|2022-05-01 23:20:20|4146.17|4145.57|4145.67|4145.07|4146.17|4145.57|4145.67|4145.07|7
1651447230000|2022-05-01 23:20:30|4145.92|4145.32|4146.3|4145.7|4146.3|4145.7|4145.8|4145.2|6
1651447240000|2022-05-01 23:20:40|4146.55|4145.95|4147.05|4146.45|4147.05|4146.45|4146.55|4145.95|16
1651447250000|2022-05-01 23:20:50|4147.3|4146.7|4147.3|4146.7|4147.67|4147.07|4147.17|4146.57|56
1651447260000|2022-05-01 23:21:00|4147.42|4146.82|4147.3|4146.7|4147.55|4146.95|4147.05|4146.45|34
1651447270000|2022-05-01 23:21:10|4147.42|4146.82|4148.17|4147.57|4148.17|4147.57|4147.42|4146.82|62
1651447280000|2022-05-01 23:21:20|4148.3|4147.7|4147.92|4147.32|4148.55|4147.95|4147.8|4147.2|79
1651447290000|2022-05-01 23:21:30|4147.8|4147.2|4148.05|4147.45|4148.55|4147.95|4147.8|4147.2|87
1651447300000|2022-05-01 23:21:40|4148.3|4147.7|4149.05|4148.45|4149.3|4148.7|4148.05|4147.45|82
1651447310000|2022-05-01 23:21:50|4148.8|4148.2|4149.3|4148.7|4149.3|4148.7|4148.8|4148.2|58
1651447320000|2022-05-01 23:22:00|4149.05|4148.45|4148.92|4148.32|4149.05|4148.45|4148.3|4147.7|41
1651447330000|2022-05-01 23:22:10|4148.67|4148.07|4149.17|4148.57|4149.42|4148.82|4148.67|4148.07|64
1651447340000|2022-05-01 23:22:20|4149.05|4148.45|4148.55|4147.95|4149.05|4148.45|4148.55|4147.95|30
1651447350000|2022-05-01 23:22:30|4148.67|4148.07|4148.8|4148.2|4148.8|4148.2|4148.55|4147.95|9
1651447360000|2022-05-01 23:22:40|4148.67|4148.07|4148.42|4147.82|4148.67|4148.07|4148.42|4147.82|36
1651447370000|2022-05-01 23:22:50|4148.55|4147.95|4149.05|4148.45|4149.05|4148.45|4148.55|4147.95|20
1651447380000|2022-05-01 23:23:00|4148.8|4148.2|4148.8|4148.2|4149.05|4148.45|4148.8|4148.2|31
1651447390000|2022-05-01 23:23:10|4148.67|4148.07|4148.55|4147.95|4148.67|4148.07|4148.3|4147.7|53
1651447400000|2022-05-01 23:23:20|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|9
1651447410000|2022-05-01 23:23:30|4148.05|4147.45|4148.05|4147.45|4148.3|4147.7|4148.05|4147.45|27
1651447420000|2022-05-01 23:23:40|||||||||6
1651447430000|2022-05-01 23:23:50|4148.17|4147.57|4148.05|4147.45|4148.17|4147.57|4148.05|4147.45|14
1651447440000|2022-05-01 23:24:00|4147.8|4147.2|4147.8|4147.2|4147.8|4147.2|4147.55|4146.95|59
1651447450000|2022-05-01 23:24:10|4147.67|4147.07|4148.05|4147.45|4148.05|4147.45|4147.55|4146.95|17
1651447460000|2022-05-01 23:24:20|4148.17|4147.57|4147.92|4147.32|4148.17|4147.57|4147.8|4147.2|24
1651447470000|2022-05-01 23:24:30|4147.8|4147.2|4148.05|4147.45|4148.05|4147.45|4147.8|4147.2|3
1651447480000|2022-05-01 23:24:40|4148.3|4147.7|4148.05|4147.45|4148.3|4147.7|4148.05|4147.45|20
1651447490000|2022-05-01 23:24:50|4147.8|4147.2|4147.92|4147.32|4148.05|4147.45|4147.8|4147.2|25
1651447500000|2022-05-01 23:25:00|4148.05|4147.45|4147.67|4147.07|4148.05|4147.45|4147.67|4147.07|7
1651447510000|2022-05-01 23:25:10|4147.55|4146.95|4147.3|4146.7|4147.67|4147.07|4147.3|4146.7|14
1651447520000|2022-05-01 23:25:20|4147.05|4146.45|4147.55|4146.95|4147.55|4146.95|4147.05|4146.45|56
1651447530000|2022-05-01 23:25:30|4147.42|4146.82|4147.17|4146.57|4147.55|4146.95|4147.05|4146.45|15
1651447540000|2022-05-01 23:25:40|4147.05|4146.45|4147.3|4146.7|4147.3|4146.7|4147.05|4146.45|8
1651447550000|2022-05-01 23:25:50|4147.42|4146.82|4148.05|4147.45|4148.05|4147.45|4147.42|4146.82|11
1651447560000|2022-05-01 23:26:00|4147.8|4147.2|4148.3|4147.7|4148.3|4147.7|4147.8|4147.2|34
1651447570000|2022-05-01 23:26:10|4148.05|4147.45|4147.8|4147.2|4148.05|4147.45|4147.8|4147.2|21
1651447580000|2022-05-01 23:26:20|4147.92|4147.32|4147.67|4147.07|4147.92|4147.32|4147.67|4147.07|8
1651447590000|2022-05-01 23:26:30|4147.8|4147.2|4146.8|4146.2|4147.8|4147.2|4146.8|4146.2|24
1651447600000|2022-05-01 23:26:40|4146.92|4146.32|4146.8|4146.2|4146.92|4146.32|4146.67|4146.07|43
1651447610000|2022-05-01 23:26:50|4146.67|4146.07|4147.55|4146.95|4147.92|4147.32|4146.67|4146.07|33
1651447620000|2022-05-01 23:27:00|4147.42|4146.82|4147.55|4146.95|4148.17|4147.57|4147.3|4146.7|92
1651447630000|2022-05-01 23:27:10|4147.3|4146.7|4147.3|4146.7|4147.42|4146.82|4147.3|4146.7|7
1651447640000|2022-05-01 23:27:20|4147.05|4146.45|4146.8|4146.2|4147.05|4146.45|4146.8|4146.2|6
1651447650000|2022-05-01 23:27:30|4146.67|4146.07|4146.05|4145.45|4146.67|4146.07|4145.8|4145.2|78
1651447660000|2022-05-01 23:27:40|4146.3|4145.7|4146.3|4145.7|4146.3|4145.7|4146.3|4145.7|61
1651447670000|2022-05-01 23:27:50|4146.05|4145.45|4146.3|4145.7|4146.3|4145.7|4146.05|4145.45|13
1651447680000|2022-05-01 23:28:00|4146.55|4145.95|4147.05|4146.45|4147.05|4146.45|4146.3|4145.7|46
1651447690000|2022-05-01 23:28:10|4146.8|4146.2|4146.55|4145.95|4146.8|4146.2|4146.55|4145.95|28
1651447700000|2022-05-01 23:28:20|4146.42|4145.82|4146.42|4145.82|4146.8|4146.2|4146.3|4145.7|26
1651447710000|2022-05-01 23:28:30|4146.3|4145.7|4146.05|4145.45|4146.3|4145.7|4146.05|4145.45|29
1651447720000|2022-05-01 23:28:40|4146.17|4145.57|4147.3|4146.7|4147.3|4146.7|4146.05|4145.45|37
1651447730000|2022-05-01 23:28:50|4147.42|4146.82|4147.3|4146.7|4147.42|4146.82|4147.3|4146.7|13
1651447740000|2022-05-01 23:29:00|4147.17|4146.57|4147.05|4146.45|4147.17|4146.57|4146.92|4146.32|20
1651447750000|2022-05-01 23:29:10|4146.92|4146.32|4146.3|4145.7|4146.92|4146.32|4146.3|4145.7|18
1651447760000|2022-05-01 23:29:20|4146.42|4145.82|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|28
1651447770000|2022-05-01 23:29:30|4146.17|4145.57|4146.3|4145.7|4146.3|4145.7|4146.05|4145.45|9
1651447780000|2022-05-01 23:29:40|4146.05|4145.45|4146.05|4145.45|4146.17|4145.57|4145.8|4145.2|38
1651447790000|2022-05-01 23:29:50|4145.92|4145.32|4146.05|4145.45|4146.05|4145.45|4145.8|4145.2|13
1651447800000|2022-05-01 23:30:00|4146.17|4145.57|4145.8|4145.2|4146.3|4145.7|4145.55|4144.95|31
1651447810000|2022-05-01 23:30:10|4145.67|4145.07|4146.05|4145.45|4146.17|4145.57|4145.67|4145.07|17
1651447820000|2022-05-01 23:30:20|4146.3|4145.7|4145.8|4145.2|4146.3|4145.7|4145.8|4145.2|22
1651447830000|2022-05-01 23:30:30|4145.67|4145.07|4145.55|4144.95|4145.67|4145.07|4145.55|4144.95|9
1651447840000|2022-05-01 23:30:40|4145.3|4144.7|4144.67|4144.07|4145.3|4144.7|4144.67|4144.07|73
1651447850000|2022-05-01 23:30:50|4144.55|4143.95|4144.42|4143.82|4144.8|4144.2|4144.05|4143.45|61
1651447860000|2022-05-01 23:31:00|4144.3|4143.7|4143.05|4142.45|4144.3|4143.7|4142.8|4142.2|222
1651447870000|2022-05-01 23:31:10|4142.92|4142.32|4143.05|4142.45|4143.17|4142.57|4142.8|4142.2|53
1651447880000|2022-05-01 23:31:20|4143.42|4142.82|4142.67|4142.07|4143.42|4142.82|4142.55|4141.95|89
1651447890000|2022-05-01 23:31:30|4142.55|4141.95|4142.8|4142.2|4143.05|4142.45|4142.55|4141.95|51
1651447900000|2022-05-01 23:31:40|4142.67|4142.07|4142.55|4141.95|4142.8|4142.2|4142.3|4141.7|63
1651447910000|2022-05-01 23:31:50|4142.42|4141.82|4142.3|4141.7|4142.42|4141.82|4142.3|4141.7|43
1651447920000|2022-05-01 23:32:00|4142.42|4141.82|4143.3|4142.7|4143.8|4143.2|4142.42|4141.82|74
1651447930000|2022-05-01 23:32:10|4143.05|4142.45|4142.8|4142.2|4143.55|4142.95|4142.8|4142.2|36
1651447940000|2022-05-01 23:32:20|4142.92|4142.32|4142.42|4141.82|4142.92|4142.32|4142.3|4141.7|43
1651447950000|2022-05-01 23:32:30|4142.3|4141.7|4141.8|4141.2|4142.42|4141.82|4141.42|4140.82|66
1651447960000|2022-05-01 23:32:40|4141.67|4141.07|4141.17|4140.57|4141.8|4141.2|4141.05|4140.45|66
1651447970000|2022-05-01 23:32:50|4141.05|4140.45|4141.05|4140.45|4141.3|4140.7|4140.67|4140.07|70
1651447980000|2022-05-01 23:33:00|4140.8|4140.2|4140.55|4139.95|4140.92|4140.32|4140.55|4139.95|30
1651447990000|2022-05-01 23:33:10|4140.67|4140.07|4139.92|4139.32|4140.67|4140.07|4139.8|4139.2|93
1651448000000|2022-05-01 23:33:20|4140.05|4139.45|4140.05|4139.45|4140.17|4139.57|4139.92|4139.32|33
1651448010000|2022-05-01 23:33:30|4140.17|4139.57|4139.8|4139.2|4140.3|4139.7|4139.67|4139.07|54
1651448020000|2022-05-01 23:33:40|4140.05|4139.45|4139.92|4139.32|4140.05|4139.45|4139.3|4138.7|70
1651448030000|2022-05-01 23:33:50|4140.05|4139.45|4140.42|4139.82|4140.42|4139.82|4139.8|4139.2|56
1651448040000|2022-05-01 23:34:00|4140.55|4139.95|4140.05|4139.45|4140.55|4139.95|4139.8|4139.2|35
1651448050000|2022-05-01 23:34:10|4140.17|4139.57|4139.55|4138.95|4140.3|4139.7|4139.55|4138.95|29
1651448060000|2022-05-01 23:34:20|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4138.92|4138.32|26
1651448070000|2022-05-01 23:34:30|4139.05|4138.45|4138.67|4138.07|4139.17|4138.57|4138.3|4137.7|78
1651448080000|2022-05-01 23:34:40|4138.55|4137.95|4138.55|4137.95|4138.8|4138.2|4138.3|4137.7|56
1651448090000|2022-05-01 23:34:50|4138.42|4137.82|4139.3|4138.7|4139.3|4138.7|4138.42|4137.82|81
1651448100000|2022-05-01 23:35:00|4139.05|4138.45|4140.17|4139.57|4140.55|4139.95|4139.05|4138.45|78
1651448110000|2022-05-01 23:35:10|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|37
1651448120000|2022-05-01 23:35:20|4140.67|4140.07|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|29
1651448130000|2022-05-01 23:35:30|4140.8|4140.2|4140.67|4140.07|4140.8|4140.2|4140.55|4139.95|21
1651448140000|2022-05-01 23:35:40|4140.8|4140.2|4141.3|4140.7|4141.55|4140.95|4140.55|4139.95|32
1651448150000|2022-05-01 23:35:50|4141.17|4140.57|4140.55|4139.95|4141.3|4140.7|4140.55|4139.95|52
1651448160000|2022-05-01 23:36:00|4140.42|4139.82|4138.3|4137.7|4140.55|4139.95|4138.05|4137.45|124
1651448170000|2022-05-01 23:36:10|4138.55|4137.95|4137.3|4136.7|4138.8|4138.2|4137.3|4136.7|114
1651448180000|2022-05-01 23:36:20|4137.55|4136.95|4137.3|4136.7|4137.8|4137.2|4137.17|4136.57|95
1651448190000|2022-05-01 23:36:30|4137.42|4136.82|4137.05|4136.45|4137.92|4137.32|4137.05|4136.45|25
1651448200000|2022-05-01 23:36:40|4136.8|4136.2|4136.8|4136.2|4137.05|4136.45|4136.05|4135.45|145
1651448210000|2022-05-01 23:36:50|4136.55|4135.95|4136.05|4135.45|4136.8|4136.2|4136.05|4135.45|46
1651448220000|2022-05-01 23:37:00|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|50
1651448230000|2022-05-01 23:37:10|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|68
1651448240000|2022-05-01 23:37:20|4136.8|4136.2|4136.67|4136.07|4136.8|4136.2|4136.3|4135.7|39
1651448250000|2022-05-01 23:37:30|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|4
1651448260000|2022-05-01 23:37:40|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.17|4135.57|16
1651448270000|2022-05-01 23:37:50|4136.17|4135.57|4136.55|4135.95|4136.67|4136.07|4136.05|4135.45|33
1651448280000|2022-05-01 23:38:00|4136.67|4136.07|4135.55|4134.95|4136.67|4136.07|4135.55|4134.95|30
1651448290000|2022-05-01 23:38:10|4135.17|4134.57|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|77
1651448300000|2022-05-01 23:38:20|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|34
1651448310000|2022-05-01 23:38:30|4135.05|4134.45|4135.55|4134.95|4135.55|4134.95|4135.05|4134.45|29
1651448320000|2022-05-01 23:38:40|4135.67|4135.07|4136.42|4135.82|4136.42|4135.82|4135.67|4135.07|24
1651448330000|2022-05-01 23:38:50|4136.3|4135.7|4136.42|4135.82|4136.67|4136.07|4136.17|4135.57|55
1651448340000|2022-05-01 23:39:00|4136.3|4135.7|4137.55|4136.95|4138.05|4137.45|4136.3|4135.7|80
1651448350000|2022-05-01 23:39:10|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4135.8|4135.2|137
1651448360000|2022-05-01 23:39:20|4136.8|4136.2|4137.42|4136.82|4137.55|4136.95|4136.8|4136.2|20
1651448370000|2022-05-01 23:39:30|4137.55|4136.95|4137.17|4136.57|4137.67|4137.07|4137.17|4136.57|13
1651448380000|2022-05-01 23:39:40|4137.05|4136.45|4137.92|4137.32|4137.92|4137.32|4137.05|4136.45|16
1651448390000|2022-05-01 23:39:50|4138.05|4137.45|4137.92|4137.32|4138.05|4137.45|4137.55|4136.95|26
1651448400000|2022-05-01 23:40:00|4138.05|4137.45|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|21
1651448410000|2022-05-01 23:40:10|4137.55|4136.95|4136.42|4135.82|4137.55|4136.95|4136.3|4135.7|33
1651448420000|2022-05-01 23:40:20|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|18
1651448430000|2022-05-01 23:40:30|4136.3|4135.7|4135.3|4134.7|4136.3|4135.7|4135.05|4134.45|126
1651448440000|2022-05-01 23:40:40|4135.17|4134.57|4134.55|4133.95|4135.3|4134.7|4134.55|4133.95|32
1651448450000|2022-05-01 23:40:50|4134.42|4133.82|4134.05|4133.45|4134.55|4133.95|4133.92|4133.32|47
1651448460000|2022-05-01 23:41:00|4134.8|4134.2|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|59
1651448470000|2022-05-01 23:41:10|4134.3|4133.7|4134.3|4133.7|4134.42|4133.82|4134.3|4133.7|6
1651448480000|2022-05-01 23:41:20|4134.42|4133.82|4134.8|4134.2|4134.8|4134.2|4134.3|4133.7|23
1651448490000|2022-05-01 23:41:30|4134.05|4133.45|4132.55|4131.95|4134.05|4133.45|4132.55|4131.95|158
1651448500000|2022-05-01 23:41:40|4132.8|4132.2|4132.3|4131.7|4132.8|4132.2|4131.8|4131.2|90
1651448510000|2022-05-01 23:41:50|4132.42|4131.82|4132.55|4131.95|4132.8|4132.2|4132.3|4131.7|36
1651448520000|2022-05-01 23:42:00|4132.3|4131.7|4132.3|4131.7|4132.55|4131.95|4132.3|4131.7|17
1651448530000|2022-05-01 23:42:10|4132.55|4131.95|4131.8|4131.2|4132.55|4131.95|4131.55|4130.95|91
1651448540000|2022-05-01 23:42:20|4131.92|4131.32|4132.05|4131.45|4132.3|4131.7|4131.92|4131.32|37
1651448550000|2022-05-01 23:42:30|4132.17|4131.57|4132.3|4131.7|4132.3|4131.7|4132.17|4131.57|7
1651448560000|2022-05-01 23:42:40|4132.17|4131.57|4131.05|4130.45|4132.3|4131.7|4131.05|4130.45|56
1651448570000|2022-05-01 23:42:50|4131.17|4130.57|4131.17|4130.57|4131.55|4130.95|4131.05|4130.45|54
1651448580000|2022-05-01 23:43:00|4131.3|4130.7|4131.17|4130.57|4131.3|4130.7|4130.42|4129.82|54
1651448590000|2022-05-01 23:43:10|4131.05|4130.45|4130.8|4130.2|4131.17|4130.57|4130.55|4129.95|28
1651448600000|2022-05-01 23:43:20|4130.92|4130.32|4131.8|4131.2|4131.8|4131.2|4130.67|4130.07|77
1651448610000|2022-05-01 23:43:30|4131.67|4131.07|4131.3|4130.7|4131.8|4131.2|4130.8|4130.2|121
1651448620000|2022-05-01 23:43:40|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|27
1651448630000|2022-05-01 23:43:50|4131.42|4130.82|4131.8|4131.2|4131.8|4131.2|4131.42|4130.82|11
1651448640000|2022-05-01 23:44:00|4131.55|4130.95|4131.8|4131.2|4131.8|4131.2|4131.42|4130.82|57
1651448650000|2022-05-01 23:44:10|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|65
1651448660000|2022-05-01 23:44:20|4132.17|4131.57|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|63
1651448670000|2022-05-01 23:44:30|4131.92|4131.32|4132.42|4131.82|4132.55|4131.95|4131.92|4131.32|15
1651448680000|2022-05-01 23:44:40|4132.55|4131.95|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|21
1651448690000|2022-05-01 23:44:50|4131.92|4131.32|4131.8|4131.2|4131.92|4131.32|4131.67|4131.07|22
1651448700000|2022-05-01 23:45:00|4131.55|4130.95|4132.05|4131.45|4133.3|4132.7|4131.3|4130.7|289
1651448710000|2022-05-01 23:45:10|4131.92|4131.32|4130.55|4129.95|4131.92|4131.32|4130.3|4129.7|80
1651448720000|2022-05-01 23:45:20|4130.67|4130.07|4130.05|4129.45|4130.67|4130.07|4129.8|4129.2|89
1651448730000|2022-05-01 23:45:30|4129.92|4129.32|4129.3|4128.7|4129.92|4129.32|4128.92|4128.32|119
1651448740000|2022-05-01 23:45:40|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|23
1651448750000|2022-05-01 23:45:50|4129.17|4128.57|4129.8|4129.2|4129.8|4129.2|4128.3|4127.7|58
1651448760000|2022-05-01 23:46:00|4129.55|4128.95|4128.3|4127.7|4129.55|4128.95|4128.05|4127.45|182
1651448770000|2022-05-01 23:46:10|4128.17|4127.57|4128.3|4127.7|4128.55|4127.95|4128.17|4127.57|28
1651448780000|2022-05-01 23:46:20|4128.05|4127.45|4128.42|4127.82|4128.55|4127.95|4128.05|4127.45|25
1651448790000|2022-05-01 23:46:30|4128.3|4127.7|4129.05|4128.45|4129.3|4128.7|4128.3|4127.7|146
1651448800000|2022-05-01 23:46:40|4128.8|4128.2|4129.05|4128.45|4129.17|4128.57|4128.55|4127.95|25
1651448810000|2022-05-01 23:46:50|4129.3|4128.7|4130.05|4129.45|4130.55|4129.95|4129.3|4128.7|86
1651448820000|2022-05-01 23:47:00|4129.67|4129.07|4128.55|4127.95|4129.8|4129.2|4128.55|4127.95|70
1651448830000|2022-05-01 23:47:10|4128.8|4128.2|4128.55|4127.95|4128.8|4128.2|4128.05|4127.45|60
1651448840000|2022-05-01 23:47:20|4128.42|4127.82|4128.17|4127.57|4128.55|4127.95|4128.17|4127.57|26
1651448850000|2022-05-01 23:47:30|4128.05|4127.45|4127.8|4127.2|4128.17|4127.57|4127.67|4127.07|30
1651448860000|2022-05-01 23:47:40|4128.05|4127.45|4128.55|4127.95|4128.55|4127.95|4128.05|4127.45|29
1651448870000|2022-05-01 23:47:50|4128.05|4127.45|4128.3|4127.7|4128.3|4127.7|4128.05|4127.45|32
1651448880000|2022-05-01 23:48:00|4128.17|4127.57|4128.8|4128.2|4128.8|4128.2|4128.17|4127.57|17
1651448890000|2022-05-01 23:48:10|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|3
1651448900000|2022-05-01 23:48:20|4128.67|4128.07|4129.05|4128.45|4129.3|4128.7|4128.3|4127.7|66
1651448910000|2022-05-01 23:48:30|4129.17|4128.57|4129.55|4128.95|4129.55|4128.95|4129.05|4128.45|35
1651448920000|2022-05-01 23:48:40|4129.42|4128.82|4130.3|4129.7|4130.3|4129.7|4129.42|4128.82|81
1651448930000|2022-05-01 23:48:50|4130.17|4129.57|4129.55|4128.95|4130.17|4129.57|4129.55|4128.95|74
1651448940000|2022-05-01 23:49:00|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|12
1651448950000|2022-05-01 23:49:10|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|18
1651448960000|2022-05-01 23:49:20|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|19
1651448970000|2022-05-01 23:49:30|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.17|4128.57|17
1651448980000|2022-05-01 23:49:40|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4128.8|4128.2|44
1651448990000|2022-05-01 23:49:50|4129.55|4128.95|4129.8|4129.2|4129.8|4129.2|4129.42|4128.82|22
1651449000000|2022-05-01 23:50:00|4130.05|4129.45|4130.67|4130.07|4130.67|4130.07|4129.92|4129.32|62
1651449010000|2022-05-01 23:50:10|4131.05|4130.45|4132.67|4132.07|4132.8|4132.2|4131.05|4130.45|129
1651449020000|2022-05-01 23:50:20|4132.55|4131.95|4131.55|4130.95|4132.55|4131.95|4131.05|4130.45|143
1651449030000|2022-05-01 23:50:30|4131.42|4130.82|4132.3|4131.7|4132.3|4131.7|4131.42|4130.82|16
1651449040000|2022-05-01 23:50:40|4132.17|4131.57|4132.55|4131.95|4132.67|4132.07|4132.17|4131.57|41
1651449050000|2022-05-01 23:50:50|4132.3|4131.7|4132.55|4131.95|4132.67|4132.07|4132.3|4131.7|19
1651449060000|2022-05-01 23:51:00|4132.8|4132.2|4133.3|4132.7|4133.3|4132.7|4132.8|4132.2|105
1651449070000|2022-05-01 23:51:10|4133.8|4133.2|4134.92|4134.32|4134.92|4134.32|4133.67|4133.07|149
1651449080000|2022-05-01 23:51:20|4135.55|4134.95|4136.3|4135.7|4136.55|4135.95|4134.92|4134.32|290
1651449090000|2022-05-01 23:51:30|4136.42|4135.82|4135.55|4134.95|4136.42|4135.82|4135.55|4134.95|64
1651449100000|2022-05-01 23:51:40|4135.42|4134.82|4136.55|4135.95|4136.55|4135.95|4135.17|4134.57|80
1651449110000|2022-05-01 23:51:50|4136.3|4135.7|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|60
1651449120000|2022-05-01 23:52:00|4135.92|4135.32|4138.05|4137.45|4138.05|4137.45|4135.55|4134.95|105
1651449130000|2022-05-01 23:52:10|4138.3|4137.7|4137.92|4137.32|4138.8|4138.2|4137.67|4137.07|92
1651449140000|2022-05-01 23:52:20|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.3|4136.7|65
1651449150000|2022-05-01 23:52:30|4137.8|4137.2|4138.05|4137.45|4138.42|4137.82|4137.8|4137.2|124
1651449160000|2022-05-01 23:52:40|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.3|4136.7|48
1651449170000|2022-05-01 23:52:50|4138.05|4137.45|4138.3|4137.7|4138.55|4137.95|4138.05|4137.45|28
1651449180000|2022-05-01 23:53:00|4138.17|4137.57|4137.8|4137.2|4138.55|4137.95|4137.8|4137.2|56
1651449190000|2022-05-01 23:53:10|4137.67|4137.07|4138.17|4137.57|4138.3|4137.7|4137.67|4137.07|25
1651449200000|2022-05-01 23:53:20|4138.05|4137.45|4139.17|4138.57|4139.3|4138.7|4138.05|4137.45|74
1651449210000|2022-05-01 23:53:30|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.67|4138.07|46
1651449220000|2022-05-01 23:53:40|4138.67|4138.07|4138.92|4138.32|4139.05|4138.45|4138.55|4137.95|28
1651449230000|2022-05-01 23:53:50|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.55|4137.95|30
1651449240000|2022-05-01 23:54:00|4138.67|4138.07|4138.67|4138.07|4138.8|4138.2|4138.3|4137.7|93
1651449250000|2022-05-01 23:54:10|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|28
1651449260000|2022-05-01 23:54:20|4138.05|4137.45|4138.55|4137.95|4138.8|4138.2|4137.8|4137.2|132
1651449270000|2022-05-01 23:54:30|4138.92|4138.32|4140.3|4139.7|4140.3|4139.7|4138.8|4138.2|86
1651449280000|2022-05-01 23:54:40|4140.05|4139.45|4138.8|4138.2|4140.3|4139.7|4138.8|4138.2|157
1651449290000|2022-05-01 23:54:50|4139.05|4138.45|4138.17|4137.57|4139.17|4138.57|4138.17|4137.57|47
1651449300000|2022-05-01 23:55:00|4138.3|4137.7|4138.8|4138.2|4138.8|4138.2|4138.3|4137.7|16
1651449310000|2022-05-01 23:55:10|4138.67|4138.07|4138.3|4137.7|4138.8|4138.2|4138.3|4137.7|10
1651449320000|2022-05-01 23:55:20|4138.42|4137.82|4137.8|4137.2|4138.42|4137.82|4137.55|4136.95|45
1651449330000|2022-05-01 23:55:30|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|4
1651449340000|2022-05-01 23:55:40|4137.3|4136.7|4136.55|4135.95|4137.3|4136.7|4136.55|4135.95|57
1651449350000|2022-05-01 23:55:50|4136.42|4135.82|4136.55|4135.95|4136.8|4136.2|4136.3|4135.7|56
1651449360000|2022-05-01 23:56:00|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|19
1651449370000|2022-05-01 23:56:10|4136.05|4135.45|4135.67|4135.07|4136.05|4135.45|4135.67|4135.07|30
1651449380000|2022-05-01 23:56:20|4135.8|4135.2|4135.67|4135.07|4135.8|4135.2|4135.3|4134.7|88
1651449390000|2022-05-01 23:56:30|4135.55|4134.95|4136.55|4135.95|4136.8|4136.2|4135.55|4134.95|59
1651449400000|2022-05-01 23:56:40|4136.8|4136.2|4138.55|4137.95|4138.8|4138.2|4136.8|4136.2|85
1651449410000|2022-05-01 23:56:50|4138.67|4138.07|4138.55|4137.95|4139.05|4138.45|4138.05|4137.45|93
1651449420000|2022-05-01 23:57:00|4138.92|4138.32|4140.8|4140.2|4141.05|4140.45|4138.8|4138.2|93
1651449430000|2022-05-01 23:57:10|4141.05|4140.45|4138.42|4137.82|4141.17|4140.57|4138.3|4137.7|319
1651449440000|2022-05-01 23:57:20|4138.3|4137.7|4137.92|4137.32|4138.42|4137.82|4137.8|4137.2|47
1651449450000|2022-05-01 23:57:30|4137.8|4137.2|4137.42|4136.82|4137.8|4137.2|4137.3|4136.7|40
1651449460000|2022-05-01 23:57:40|4137.3|4136.7|4136.42|4135.82|4137.42|4136.82|4136.3|4135.7|27
1651449470000|2022-05-01 23:57:50|4136.3|4135.7|4135.92|4135.32|4136.42|4135.82|4135.92|4135.32|23
1651449480000|2022-05-01 23:58:00|4136.05|4135.45|4136.8|4136.2|4136.8|4136.2|4135.92|4135.32|30
1651449490000|2022-05-01 23:58:10|4137.17|4136.57|4136.8|4136.2|4137.3|4136.7|4136.67|4136.07|35
1651449500000|2022-05-01 23:58:20|4136.92|4136.32|4136.05|4135.45|4136.92|4136.32|4136.05|4135.45|46
1651449510000|2022-05-01 23:58:30|4135.92|4135.32|4135.8|4135.2|4135.92|4135.32|4135.67|4135.07|8
1651449520000|2022-05-01 23:58:40|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|37
1651449530000|2022-05-01 23:58:50|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|28
1651449540000|2022-05-01 23:59:00|4136.05|4135.45|4136.67|4136.07|4136.67|4136.07|4136.05|4135.45|19
1651449550000|2022-05-01 23:59:10|4136.8|4136.2|4136.67|4136.07|4137.05|4136.45|4136.42|4135.82|20
1651449560000|2022-05-01 23:59:20|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.17|4135.57|14
1651449570000|2022-05-01 23:59:30|4136.42|4135.82|4137.67|4137.07|4137.8|4137.2|4136.42|4135.82|40
1651449580000|2022-05-01 23:59:40|4137.8|4137.2|4136.55|4135.95|4138.3|4137.7|4136.55|4135.95|110
1651449590000|2022-05-01 23:59:50|4136.8|4136.2|4136.92|4136.32|4137.05|4136.45|4136.8|4136.2|20
1651449600000|2022-05-02 00:00:00|4137.05|4136.45|4137.8|4137.2|4138.05|4137.45|4137.05|4136.45|223
1651449610000|2022-05-02 00:00:10|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.55|4136.95|30
1651449620000|2022-05-02 00:00:20|4138.05|4137.45|4138.17|4137.57|4138.3|4137.7|4137.8|4137.2|44
1651449630000|2022-05-02 00:00:30|4138.3|4137.7|4139.3|4138.7|4139.3|4138.7|4138.3|4137.7|51
1651449640000|2022-05-02 00:00:40|4139.17|4138.57|4139.55|4138.95|4139.8|4139.2|4139.05|4138.45|110
1651449650000|2022-05-02 00:00:50|4139.8|4139.2|4139.3|4138.7|4140.05|4139.45|4138.8|4138.2|365
1651449660000|2022-05-02 00:01:00|4139.55|4138.95|4136.55|4135.95|4140.05|4139.45|4136.55|4135.95|169
1651449670000|2022-05-02 00:01:10|4136.67|4136.07|4137.8|4137.2|4138.05|4137.45|4136.67|4136.07|46
1651449680000|2022-05-02 00:01:20|4137.67|4137.07|4137.8|4137.2|4138.05|4137.45|4137.55|4136.95|27
1651449690000|2022-05-02 00:01:30|4137.67|4137.07|4139.3|4138.7|4139.3|4138.7|4137.3|4136.7|50
1651449700000|2022-05-02 00:01:40|4139.42|4138.82|4139.42|4138.82|4139.55|4138.95|4139.05|4138.45|37
1651449710000|2022-05-02 00:01:50|4139.55|4138.95|4138.55|4137.95|4139.8|4139.2|4138.55|4137.95|47
1651449720000|2022-05-02 00:02:00|4138.3|4137.7|4139.8|4139.2|4139.8|4139.2|4138.3|4137.7|63
1651449730000|2022-05-02 00:02:10|4139.55|4138.95|4138.3|4137.7|4139.55|4138.95|4138.3|4137.7|61
1651449740000|2022-05-02 00:02:20|4138.55|4137.95|4138.3|4137.7|4139.05|4138.45|4138.3|4137.7|46
1651449750000|2022-05-02 00:02:30|4138.42|4137.82|4138.42|4137.82|4138.55|4137.95|4138.05|4137.45|27
1651449760000|2022-05-02 00:02:40|4138.3|4137.7|4138.17|4137.57|4138.8|4138.2|4137.92|4137.32|27
1651449770000|2022-05-02 00:02:50|4138.05|4137.45|4137.55|4136.95|4138.3|4137.7|4137.55|4136.95|20
1651449780000|2022-05-02 00:03:00|4137.67|4137.07|4136.42|4135.82|4137.8|4137.2|4136.3|4135.7|88
1651449790000|2022-05-02 00:03:10|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4135.8|4135.2|83
1651449800000|2022-05-02 00:03:20|4136.3|4135.7|4137.3|4136.7|4137.42|4136.82|4135.55|4134.95|82
1651449810000|2022-05-02 00:03:30|4137.42|4136.82|4138.05|4137.45|4138.05|4137.45|4137.42|4136.82|30
1651449820000|2022-05-02 00:03:40|4138.17|4137.57|4137.55|4136.95|4138.3|4137.7|4136.92|4136.32|65
1651449830000|2022-05-02 00:03:50|4137.8|4137.2|4138.55|4137.95|4138.55|4137.95|4137.8|4137.2|29
1651449840000|2022-05-02 00:04:00|4137.8|4137.2|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|31
1651449850000|2022-05-02 00:04:10|4137.92|4137.32|4139.3|4138.7|4139.42|4138.82|4137.92|4137.32|17
1651449860000|2022-05-02 00:04:20|4139.17|4138.57|4138.3|4137.7|4139.17|4138.57|4138.17|4137.57|57
1651449870000|2022-05-02 00:04:30|4138.17|4137.57|4138.17|4137.57|4138.42|4137.82|4137.55|4136.95|32
1651449880000|2022-05-02 00:04:40|4138.3|4137.7|4138.17|4137.57|4138.92|4138.32|4138.17|4137.57|23
1651449890000|2022-05-02 00:04:50|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.17|4137.57|34
1651449900000|2022-05-02 00:05:00|4138.42|4137.82|4137.92|4137.32|4138.8|4138.2|4137.55|4136.95|42
1651449910000|2022-05-02 00:05:10|4138.17|4137.57|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|38
1651449920000|2022-05-02 00:05:20|4138.3|4137.7|4138.3|4137.7|4138.42|4137.82|4138.17|4137.57|25
1651449930000|2022-05-02 00:05:30|4138.42|4137.82|4139.05|4138.45|4139.05|4138.45|4138.05|4137.45|42
1651449940000|2022-05-02 00:05:40|4139.17|4138.57|4139.55|4138.95|4140.05|4139.45|4139.17|4138.57|165
1651449950000|2022-05-02 00:05:50|4139.67|4139.07|4142.3|4141.7|4142.42|4141.82|4139.55|4138.95|355
1651449960000|2022-05-02 00:06:00|4142.42|4141.82|4142.55|4141.95|4143.05|4142.45|4142.3|4141.7|169
1651449970000|2022-05-02 00:06:10|4142.3|4141.7|4142.8|4142.2|4142.8|4142.2|4141.8|4141.2|85
1651449980000|2022-05-02 00:06:20|4142.67|4142.07|4142.05|4141.45|4143.05|4142.45|4141.3|4140.7|241
1651449990000|2022-05-02 00:06:30|4141.55|4140.95|4142.3|4141.7|4142.3|4141.7|4141.55|4140.95|28
1651450000000|2022-05-02 00:06:40|4142.55|4141.95|4143.3|4142.7|4143.3|4142.7|4142.55|4141.95|51
1651450010000|2022-05-02 00:06:50|4143.05|4142.45|4142.42|4141.82|4143.3|4142.7|4142.3|4141.7|47
1651450020000|2022-05-02 00:07:00|4142.55|4141.95|4142.42|4141.82|4142.55|4141.95|4141.8|4141.2|66
1651450030000|2022-05-02 00:07:10|4142.3|4141.7|4142.3|4141.7|4142.8|4142.2|4141.8|4141.2|69
1651450040000|2022-05-02 00:07:20|4142.05|4141.45|4141.55|4140.95|4142.17|4141.57|4141.42|4140.82|70
1651450050000|2022-05-02 00:07:30|4141.3|4140.7|4140.67|4140.07|4141.3|4140.7|4140.55|4139.95|152
1651450060000|2022-05-02 00:07:40|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4139.8|4139.2|50
1651450070000|2022-05-02 00:07:50|4140.05|4139.45|4139.17|4138.57|4140.05|4139.45|4139.17|4138.57|66
1651450080000|2022-05-02 00:08:00|4139.3|4138.7|4140.55|4139.95|4140.8|4140.2|4139.3|4138.7|75
1651450090000|2022-05-02 00:08:10|4140.3|4139.7|4142.55|4141.95|4142.55|4141.95|4140.3|4139.7|94
1651450100000|2022-05-02 00:08:20|4142.3|4141.7|4140.05|4139.45|4142.3|4141.7|4139.67|4139.07|83
1651450110000|2022-05-02 00:08:30|4139.8|4139.2|4139.3|4138.7|4140.3|4139.7|4138.92|4138.32|59
1651450120000|2022-05-02 00:08:40|4139.05|4138.45|4139.3|4138.7|4139.55|4138.95|4139.05|4138.45|30
1651450130000|2022-05-02 00:08:50|4139.05|4138.45|4140.3|4139.7|4140.3|4139.7|4139.05|4138.45|94
1651450140000|2022-05-02 00:09:00|4140.55|4139.95|4139.55|4138.95|4140.8|4140.2|4139.55|4138.95|55
1651450150000|2022-05-02 00:09:10|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.05|4138.45|103
1651450160000|2022-05-02 00:09:20|4140.05|4139.45|4140.3|4139.7|4140.42|4139.82|4140.05|4139.45|44
1651450170000|2022-05-02 00:09:30|4140.05|4139.45|4139.55|4138.95|4140.05|4139.45|4139.17|4138.57|31
1651450180000|2022-05-02 00:09:40|4139.8|4139.2|4141.3|4140.7|4141.3|4140.7|4139.8|4139.2|60
1651450190000|2022-05-02 00:09:50|4141.67|4141.07|4141.3|4140.7|4142.3|4141.7|4141.3|4140.7|78
1651450200000|2022-05-02 00:10:00|4141.42|4140.82|4140.8|4140.2|4141.42|4140.82|4140.67|4140.07|61
1651450210000|2022-05-02 00:10:10|4140.67|4140.07|4140.3|4139.7|4140.67|4140.07|4140.05|4139.45|36
1651450220000|2022-05-02 00:10:20|4140.17|4139.57|4139.55|4138.95|4140.17|4139.57|4139.05|4138.45|72
1651450230000|2022-05-02 00:10:30|4139.42|4138.82|4140.05|4139.45|4140.05|4139.45|4139.3|4138.7|28
1651450240000|2022-05-02 00:10:40|4140.42|4139.82|4140.55|4139.95|4140.67|4140.07|4140.42|4139.82|16
1651450250000|2022-05-02 00:10:50|4140.67|4140.07|4140.55|4139.95|4140.67|4140.07|4139.8|4139.2|40
1651450260000|2022-05-02 00:11:00|4140.3|4139.7|4139.8|4139.2|4140.3|4139.7|4139.05|4138.45|67
1651450270000|2022-05-02 00:11:10|4140.05|4139.45|4139.92|4139.32|4140.05|4139.45|4139.92|4139.32|9
1651450280000|2022-05-02 00:11:20|4140.05|4139.45|4139.17|4138.57|4140.05|4139.45|4139.17|4138.57|30
1651450290000|2022-05-02 00:11:30|4139.05|4138.45|4139.17|4138.57|4139.67|4139.07|4139.05|4138.45|42
1651450300000|2022-05-02 00:11:40|4139.05|4138.45|4139.05|4138.45|4139.42|4138.82|4138.92|4138.32|17
1651450310000|2022-05-02 00:11:50|4138.92|4138.32|4139.3|4138.7|4139.3|4138.7|4138.92|4138.32|48
1651450320000|2022-05-02 00:12:00|4139.17|4138.57|4138.8|4138.2|4139.17|4138.57|4138.55|4137.95|38
1651450330000|2022-05-02 00:12:10|4138.92|4138.32|4139.8|4139.2|4139.8|4139.2|4138.92|4138.32|31
1651450340000|2022-05-02 00:12:20|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.67|4139.07|51
1651450350000|2022-05-02 00:12:30|4139.92|4139.32|4139.55|4138.95|4139.92|4139.32|4139.55|4138.95|12
1651450360000|2022-05-02 00:12:40|4139.92|4139.32|4141.05|4140.45|4141.05|4140.45|4139.92|4139.32|40
1651450370000|2022-05-02 00:12:50|4140.8|4140.2|4141.8|4141.2|4141.8|4141.2|4140.8|4140.2|48
1651450380000|2022-05-02 00:13:00|4141.67|4141.07|4140.92|4140.32|4142.05|4141.45|4140.92|4140.32|39
1651450390000|2022-05-02 00:13:10|4141.05|4140.45|4141.55|4140.95|4141.67|4141.07|4141.05|4140.45|33
1651450400000|2022-05-02 00:13:20|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.17|4140.57|32
1651450410000|2022-05-02 00:13:30|4141.17|4140.57|4140.42|4139.82|4141.3|4140.7|4140.42|4139.82|24
1651450420000|2022-05-02 00:13:40|4140.3|4139.7|4140.42|4139.82|4140.42|4139.82|4140.05|4139.45|18
1651450430000|2022-05-02 00:13:50|4140.55|4139.95|4140.05|4139.45|4140.55|4139.95|4139.92|4139.32|9
1651450440000|2022-05-02 00:14:00|4139.92|4139.32|4140.05|4139.45|4140.3|4139.7|4139.42|4138.82|27
1651450450000|2022-05-02 00:14:10|4139.92|4139.32|4138.8|4138.2|4139.92|4139.32|4138.8|4138.2|46
1651450460000|2022-05-02 00:14:20|4139.05|4138.45|4137.8|4137.2|4139.05|4138.45|4137.8|4137.2|67
1651450470000|2022-05-02 00:14:30|4137.67|4137.07|4138.17|4137.57|4138.55|4137.95|4137.42|4136.82|56
1651450480000|2022-05-02 00:14:40|4138.3|4137.7|4137.8|4137.2|4138.3|4137.7|4137.67|4137.07|14
1651450490000|2022-05-02 00:14:50|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.67|4137.07|7
1651450500000|2022-05-02 00:15:00|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4137.55|4136.95|89
1651450510000|2022-05-02 00:15:10|4137.92|4137.32|4138.8|4138.2|4138.92|4138.32|4137.67|4137.07|70
1651450520000|2022-05-02 00:15:20|4138.92|4138.32|4139.67|4139.07|4139.8|4139.2|4138.92|4138.32|32
1651450530000|2022-05-02 00:15:30|4139.55|4138.95|4140.05|4139.45|4140.17|4139.57|4139.55|4138.95|68
1651450540000|2022-05-02 00:15:40|4140.3|4139.7|4139.8|4139.2|4140.3|4139.7|4139.8|4139.2|25
1651450550000|2022-05-02 00:15:50|4139.55|4138.95|4139.3|4138.7|4140.05|4139.45|4139.05|4138.45|81
1651450560000|2022-05-02 00:16:00|4139.05|4138.45|4138.55|4137.95|4139.05|4138.45|4138.05|4137.45|41
1651450570000|2022-05-02 00:16:10|4138.42|4137.82|4137.8|4137.2|4138.55|4137.95|4137.8|4137.2|18
1651450580000|2022-05-02 00:16:20|4137.42|4136.82|4137.55|4136.95|4137.67|4137.07|4137.17|4136.57|52
1651450590000|2022-05-02 00:16:30|4137.42|4136.82|4136.8|4136.2|4137.42|4136.82|4136.55|4135.95|76
1651450600000|2022-05-02 00:16:40|4136.67|4136.07|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|39
1651450610000|2022-05-02 00:16:50|4136.67|4136.07|4136.3|4135.7|4136.8|4136.2|4136.3|4135.7|61
1651450620000|2022-05-02 00:17:00|4135.05|4134.45|4136.3|4135.7|4136.92|4136.32|4135.05|4134.45|157
1651450630000|2022-05-02 00:17:10|4136.55|4135.95|4136.55|4135.95|4137.05|4136.45|4136.05|4135.45|72
1651450640000|2022-05-02 00:17:20|4136.42|4135.82|4135.92|4135.32|4136.42|4135.82|4135.55|4134.95|49
1651450650000|2022-05-02 00:17:30|4135.42|4134.82|4134.3|4133.7|4135.55|4134.95|4134.05|4133.45|158
1651450660000|2022-05-02 00:17:40|4134.42|4133.82|4133.8|4133.2|4134.42|4133.82|4133.8|4133.2|31
1651450670000|2022-05-02 00:17:50|4134.67|4134.07|4134.8|4134.2|4135.3|4134.7|4134.55|4133.95|130
1651450680000|2022-05-02 00:18:00|4135.3|4134.7|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|58
1651450690000|2022-05-02 00:18:10|4135.67|4135.07|4135.17|4134.57|4135.67|4135.07|4135.17|4134.57|10
1651450700000|2022-05-02 00:18:20|4135.05|4134.45|4136.55|4135.95|4136.55|4135.95|4135.05|4134.45|49
1651450710000|2022-05-02 00:18:30|4136.42|4135.82|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|23
1651450720000|2022-05-02 00:18:40|4136.17|4135.57|4135.8|4135.2|4136.3|4135.7|4135.67|4135.07|25
1651450730000|2022-05-02 00:18:50|4135.55|4134.95|4134.92|4134.32|4136.05|4135.45|4134.92|4134.32|33
1651450740000|2022-05-02 00:19:00|4134.8|4134.2|4133.17|4132.57|4135.05|4134.45|4133.05|4132.45|114
1651450750000|2022-05-02 00:19:10|4133.3|4132.7|4132.55|4131.95|4134.17|4133.57|4132.55|4131.95|145
1651450760000|2022-05-02 00:19:20|4132.42|4131.82|4133.42|4132.82|4133.42|4132.82|4132.05|4131.45|141
1651450770000|2022-05-02 00:19:30|4133.55|4132.95|4134.55|4133.95|4134.67|4134.07|4133.42|4132.82|76
1651450780000|2022-05-02 00:19:40|4134.42|4133.82|4133.8|4133.2|4134.8|4134.2|4133.8|4133.2|40
1651450790000|2022-05-02 00:19:50|4133.92|4133.32|4132.8|4132.2|4134.05|4133.45|4132.8|4132.2|136
1651450800000|2022-05-02 00:20:00|4132.55|4131.95|4131.3|4130.7|4133.05|4132.45|4131.05|4130.45|164
1651450810000|2022-05-02 00:20:10|4131.55|4130.95|4131.92|4131.32|4132.05|4131.45|4131.42|4130.82|151
1651450820000|2022-05-02 00:20:20|4132.17|4131.57|4132.8|4132.2|4132.8|4132.2|4132.17|4131.57|52
1651450830000|2022-05-02 00:20:30|4133.05|4132.45|4133.3|4132.7|4133.8|4133.2|4133.05|4132.45|51
1651450840000|2022-05-02 00:20:40|4133.42|4132.82|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|10
1651450850000|2022-05-02 00:20:50|4133.3|4132.7|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|19
1651450860000|2022-05-02 00:21:00|4133.3|4132.7|4133.55|4132.95|4133.55|4132.95|4133.17|4132.57|43
1651450870000|2022-05-02 00:21:10|4133.8|4133.2|4135.42|4134.82|4135.42|4134.82|4133.8|4133.2|49
1651450880000|2022-05-02 00:21:20|4135.3|4134.7|4134.8|4134.2|4135.55|4134.95|4134.55|4133.95|26
1651450890000|2022-05-02 00:21:30|4135.05|4134.45|4135.17|4134.57|4135.17|4134.57|4134.8|4134.2|16
1651450900000|2022-05-02 00:21:40|4135.05|4134.45|4135.05|4134.45|4135.3|4134.7|4134.8|4134.2|9
1651450910000|2022-05-02 00:21:50|4134.92|4134.32|4135.55|4134.95|4135.55|4134.95|4134.8|4134.2|38
1651450920000|2022-05-02 00:22:00|4135.3|4134.7|4135.05|4134.45|4135.3|4134.7|4134.8|4134.2|14
1651450930000|2022-05-02 00:22:10|4134.92|4134.32|4134.55|4133.95|4135.05|4134.45|4134.42|4133.82|9
1651450940000|2022-05-02 00:22:20|4134.3|4133.7|4134.67|4134.07|4134.67|4134.07|4133.8|4133.2|93
1651450950000|2022-05-02 00:22:30|4135.05|4134.45|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|47
1651450960000|2022-05-02 00:22:40|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.42|4134.82|21
1651450970000|2022-05-02 00:22:50|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|27
1651450980000|2022-05-02 00:23:00|4136.05|4135.45|4136.42|4135.82|4136.42|4135.82|4135.92|4135.32|65
1651450990000|2022-05-02 00:23:10|4136.3|4135.7|4137.3|4136.7|4137.55|4136.95|4136.3|4135.7|81
1651451000000|2022-05-02 00:23:20|4137.42|4136.82|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|54
1651451010000|2022-05-02 00:23:30|4136.8|4136.2|4137.3|4136.7|4137.3|4136.7|4136.8|4136.2|24
1651451020000|2022-05-02 00:23:40|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.17|4136.57|29
1651451030000|2022-05-02 00:23:50|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4137.05|4136.45|8
1651451040000|2022-05-02 00:24:00|4136.8|4136.2|4136.55|4135.95|4137.05|4136.45|4136.42|4135.82|57
1651451050000|2022-05-02 00:24:10|4136.3|4135.7|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|44
1651451060000|2022-05-02 00:24:20|4136.17|4135.57|4136.55|4135.95|4136.55|4135.95|4136.05|4135.45|90
1651451070000|2022-05-02 00:24:30|4137.05|4136.45|4137.55|4136.95|4137.8|4137.2|4137.05|4136.45|47
1651451080000|2022-05-02 00:24:40|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4137.05|4136.45|7
1651451090000|2022-05-02 00:24:50|4137.17|4136.57|4136.42|4135.82|4137.17|4136.57|4136.3|4135.7|29
1651451100000|2022-05-02 00:25:00|4136.3|4135.7|4135.92|4135.32|4136.55|4135.95|4135.8|4135.2|20
1651451110000|2022-05-02 00:25:10|4136.05|4135.45|4136.3|4135.7|4136.55|4135.95|4135.92|4135.32|24
1651451120000|2022-05-02 00:25:20|4136.55|4135.95|4136.8|4136.2|4137.05|4136.45|4136.3|4135.7|40
1651451130000|2022-05-02 00:25:30|4136.92|4136.32|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|21
1651451140000|2022-05-02 00:25:40|4136.55|4135.95|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|21
1651451150000|2022-05-02 00:25:50|4136.67|4136.07|4136.3|4135.7|4136.8|4136.2|4136.17|4135.57|11
1651451160000|2022-05-02 00:26:00|4136.05|4135.45|4135.8|4135.2|4136.05|4135.45|4135.55|4134.95|24
1651451170000|2022-05-02 00:26:10|4136.55|4135.95|4136.3|4135.7|4136.8|4136.2|4136.3|4135.7|49
1651451180000|2022-05-02 00:26:20|4136.55|4135.95|4136.92|4136.32|4136.92|4136.32|4136.55|4135.95|27
1651451190000|2022-05-02 00:26:30|4136.8|4136.2|4136.8|4136.2|4137.05|4136.45|4136.55|4135.95|11
1651451200000|2022-05-02 00:26:40|4136.67|4136.07|4136.3|4135.7|4136.8|4136.2|4136.3|4135.7|14
1651451210000|2022-05-02 00:26:50|4136.42|4135.82|4135.8|4135.2|4136.42|4135.82|4135.8|4135.2|46
1651451220000|2022-05-02 00:27:00|4135.67|4135.07|4135.05|4134.45|4135.67|4135.07|4134.8|4134.2|88
1651451230000|2022-05-02 00:27:10|4134.05|4133.45|4134.55|4133.95|4134.55|4133.95|4133.8|4133.2|141
1651451240000|2022-05-02 00:27:20|4134.42|4133.82|4134.05|4133.45|4134.55|4133.95|4134.05|4133.45|16
1651451250000|2022-05-02 00:27:30|4134.3|4133.7|4134.05|4133.45|4134.8|4134.2|4133.8|4133.2|76
1651451260000|2022-05-02 00:27:40|4133.8|4133.2|4133.67|4133.07|4133.8|4133.2|4133.55|4132.95|18
1651451270000|2022-05-02 00:27:50|4133.8|4133.2|4134.3|4133.7|4134.55|4133.95|4133.55|4132.95|33
1651451280000|2022-05-02 00:28:00|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|11
1651451290000|2022-05-02 00:28:10|4134.8|4134.2|4135.17|4134.57|4135.17|4134.57|4134.8|4134.2|25
1651451300000|2022-05-02 00:28:20|4135.3|4134.7|4135.05|4134.45|4135.67|4135.07|4135.05|4134.45|17
1651451310000|2022-05-02 00:28:30|4134.92|4134.32|4134.3|4133.7|4134.92|4134.32|4134.3|4133.7|16
1651451320000|2022-05-02 00:28:40|4134.42|4133.82|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|13
1651451330000|2022-05-02 00:28:50|4134.05|4133.45|4133.67|4133.07|4134.05|4133.45|4133.55|4132.95|18
1651451340000|2022-05-02 00:29:00|4133.55|4132.95|4133.8|4133.2|4134.05|4133.45|4133.05|4132.45|40
1651451350000|2022-05-02 00:29:10|4134.05|4133.45|4133.55|4132.95|4134.05|4133.45|4133.3|4132.7|20
1651451360000|2022-05-02 00:29:20|4133.42|4132.82|4133.55|4132.95|4133.67|4133.07|4133.42|4132.82|15
1651451370000|2022-05-02 00:29:30|4133.67|4133.07|4133.67|4133.07|4133.8|4133.2|4133.55|4132.95|1
1651451380000|2022-05-02 00:29:40|4133.8|4133.2|4133.8|4133.2|4133.92|4133.32|4133.67|4133.07|7
1651451390000|2022-05-02 00:29:50|4133.92|4133.32|4133.67|4133.07|4134.3|4133.7|4133.67|4133.07|16
1651451400000|2022-05-02 00:30:00|4133.8|4133.2|4133.42|4132.82|4134.05|4133.45|4133.05|4132.45|41
1651451410000|2022-05-02 00:30:10|4133.55|4132.95|4133.55|4132.95|4133.55|4132.95|4133.05|4132.45|29
1651451420000|2022-05-02 00:30:20|4133.42|4132.82|4132.05|4131.45|4133.42|4132.82|4132.05|4131.45|82
1651451430000|2022-05-02 00:30:30|4132.3|4131.7|4132.3|4131.7|4133.05|4132.45|4132.3|4131.7|71
1651451440000|2022-05-02 00:30:40|4132.55|4131.95|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|24
1651451450000|2022-05-02 00:30:50|4132.17|4131.57|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|27
1651451460000|2022-05-02 00:31:00|4131.92|4131.32|4132.55|4131.95|4132.55|4131.95|4131.8|4131.2|43
1651451470000|2022-05-02 00:31:10|4132.42|4131.82|4131.55|4130.95|4132.42|4131.82|4131.3|4130.7|129
1651451480000|2022-05-02 00:31:20|4131.8|4131.2|4131.55|4130.95|4132.05|4131.45|4131.55|4130.95|29
1651451490000|2022-05-02 00:31:30|4131.8|4131.2|4131.67|4131.07|4131.8|4131.2|4131.55|4130.95|43
1651451500000|2022-05-02 00:31:40|4131.8|4131.2|4132.3|4131.7|4132.55|4131.95|4131.8|4131.2|72
1651451510000|2022-05-02 00:31:50|4132.05|4131.45|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|14
1651451520000|2022-05-02 00:32:00|4132.17|4131.57|4132.55|4131.95|4132.55|4131.95|4132.05|4131.45|14
1651451530000|2022-05-02 00:32:10|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|31
1651451540000|2022-05-02 00:32:20|4132.67|4132.07|4133.05|4132.45|4133.05|4132.45|4132.55|4131.95|22
1651451550000|2022-05-02 00:32:30|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|28
1651451560000|2022-05-02 00:32:40|4134.3|4133.7|4134.8|4134.2|4134.8|4134.2|4134.3|4133.7|104
1651451570000|2022-05-02 00:32:50|4134.55|4133.95|4134.05|4133.45|4134.55|4133.95|4134.05|4133.45|46
1651451580000|2022-05-02 00:33:00|4134.17|4133.57|4133.92|4133.32|4134.42|4133.82|4133.8|4133.2|26
1651451590000|2022-05-02 00:33:10|4134.05|4133.45|4133.3|4132.7|4134.05|4133.45|4133.17|4132.57|29
1651451600000|2022-05-02 00:33:20|4133.17|4132.57|4133.67|4133.07|4133.67|4133.07|4133.05|4132.45|12
1651451610000|2022-05-02 00:33:30|4133.55|4132.95|4134.8|4134.2|4134.8|4134.2|4133.55|4132.95|36
1651451620000|2022-05-02 00:33:40|4134.92|4134.32|4134.55|4133.95|4135.05|4134.45|4134.42|4133.82|38
1651451630000|2022-05-02 00:33:50|4134.8|4134.2|4134.8|4134.2|4134.92|4134.32|4134.67|4134.07|22
1651451640000|2022-05-02 00:34:00|4135.05|4134.45|4135.55|4134.95|4135.55|4134.95|4134.67|4134.07|94
1651451650000|2022-05-02 00:34:10|4135.42|4134.82|4136.17|4135.57|4136.3|4135.7|4135.42|4134.82|44
1651451660000|2022-05-02 00:34:20|4136.05|4135.45|4136.05|4135.45|4136.17|4135.57|4135.8|4135.2|21
1651451670000|2022-05-02 00:34:30|4135.92|4135.32|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|24
1651451680000|2022-05-02 00:34:40|4136.3|4135.7|4136.05|4135.45|4136.67|4136.07|4136.05|4135.45|41
1651451690000|2022-05-02 00:34:50|4135.92|4135.32|4135.8|4135.2|4136.3|4135.7|4135.8|4135.2|16
1651451700000|2022-05-02 00:35:00|4135.92|4135.32|4135.3|4134.7|4135.92|4135.32|4135.3|4134.7|16
1651451710000|2022-05-02 00:35:10|4135.05|4134.45|4134.3|4133.7|4135.05|4134.45|4134.05|4133.45|92
1651451720000|2022-05-02 00:35:20|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.17|4133.57|30
1651451730000|2022-05-02 00:35:30|4134.42|4133.82|4135.05|4134.45|4135.05|4134.45|4134.3|4133.7|71
1651451740000|2022-05-02 00:35:40|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|11
1651451750000|2022-05-02 00:35:50|4134.92|4134.32|4134.8|4134.2|4134.92|4134.32|4134.67|4134.07|7
1651451760000|2022-05-02 00:36:00|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.05|4133.45|19
1651451770000|2022-05-02 00:36:10|4134.3|4133.7|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|7
1651451780000|2022-05-02 00:36:20|4134.17|4133.57|4133.55|4132.95|4134.17|4133.57|4133.55|4132.95|49
1651451790000|2022-05-02 00:36:30|4133.42|4132.82|4133.17|4132.57|4133.55|4132.95|4131.92|4131.32|123
1651451800000|2022-05-02 00:36:40|4133.3|4132.7|4133.55|4132.95|4133.67|4133.07|4133.3|4132.7|22
1651451810000|2022-05-02 00:36:50|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|19
1651451820000|2022-05-02 00:37:00|4133.17|4132.57|4133.55|4132.95|4133.55|4132.95|4133.05|4132.45|28
1651451830000|2022-05-02 00:37:10|4133.8|4133.2|4133.92|4133.32|4134.05|4133.45|4133.67|4133.07|19
1651451840000|2022-05-02 00:37:20|4133.8|4133.2|4133.67|4133.07|4133.8|4133.2|4133.55|4132.95|23
1651451850000|2022-05-02 00:37:30|4133.8|4133.2|4134.3|4133.7|4134.42|4133.82|4133.8|4133.2|16
1651451860000|2022-05-02 00:37:40|4134.55|4133.95|4134.8|4134.2|4134.92|4134.32|4134.05|4133.45|57
1651451870000|2022-05-02 00:37:50|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.17|4133.57|8
1651451880000|2022-05-02 00:38:00|4134.42|4133.82|4134.8|4134.2|4134.8|4134.2|4134.42|4133.82|8
1651451890000|2022-05-02 00:38:10|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|8
1651451900000|2022-05-02 00:38:20|4134.67|4134.07|4135.05|4134.45|4135.05|4134.45|4134.67|4134.07|16
1651451910000|2022-05-02 00:38:30|4134.92|4134.32|4136.3|4135.7|4136.3|4135.7|4134.8|4134.2|53
1651451920000|2022-05-02 00:38:40|4136.05|4135.45|4136.55|4135.95|4137.05|4136.45|4136.05|4135.45|105
1651451930000|2022-05-02 00:38:50|4136.67|4136.07|4137.05|4136.45|4137.05|4136.45|4136.55|4135.95|16
1651451940000|2022-05-02 00:39:00|4136.92|4136.32|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|12
1651451950000|2022-05-02 00:39:10|4136.3|4135.7|4135.42|4134.82|4136.3|4135.7|4135.42|4134.82|30
1651451960000|2022-05-02 00:39:20|4135.55|4134.95|4136.3|4135.7|4136.3|4135.7|4135.55|4134.95|20
1651451970000|2022-05-02 00:39:30|4136.05|4135.45|4135.3|4134.7|4136.05|4135.45|4135.3|4134.7|28
1651451980000|2022-05-02 00:39:40|4135.42|4134.82|4135.55|4134.95|4135.55|4134.95|4135.42|4134.82|8
1651451990000|2022-05-02 00:39:50|4135.3|4134.7|4135.8|4135.2|4135.8|4135.2|4135.3|4134.7|22
1651452000000|2022-05-02 00:40:00|4135.92|4135.32|4135.55|4134.95|4135.92|4135.32|4135.3|4134.7|11
1651452010000|2022-05-02 00:40:10|4135.8|4135.2|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|27
1651452020000|2022-05-02 00:40:20|4136.05|4135.45|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|5
1651452030000|2022-05-02 00:40:30|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|5
1651452040000|2022-05-02 00:40:40|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|11
1651452050000|2022-05-02 00:40:50|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|8
1651452060000|2022-05-02 00:41:00|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|6
1651452070000|2022-05-02 00:41:10|4135.92|4135.32|4136.3|4135.7|4136.42|4135.82|4135.92|4135.32|16
1651452080000|2022-05-02 00:41:20|4136.17|4135.57|4135.8|4135.2|4136.17|4135.57|4135.8|4135.2|8
1651452090000|2022-05-02 00:41:30|4135.92|4135.32|4135.92|4135.32|4135.92|4135.32|4135.92|4135.32|7
1651452100000|2022-05-02 00:41:40|4135.8|4135.2|4136.8|4136.2|4136.8|4136.2|4135.8|4135.2|23
1651452110000|2022-05-02 00:41:50|4137.17|4136.57|4138.55|4137.95|4138.67|4138.07|4137.17|4136.57|201
1651452120000|2022-05-02 00:42:00|4138.67|4138.07|4138.05|4137.45|4138.92|4138.32|4138.05|4137.45|63
1651452130000|2022-05-02 00:42:10|4137.92|4137.32|4138.67|4138.07|4139.05|4138.45|4137.3|4136.7|132
1651452140000|2022-05-02 00:42:20|4138.8|4138.2|4139.3|4138.7|4139.3|4138.7|4138.55|4137.95|30
1651452150000|2022-05-02 00:42:30|4139.42|4138.82|4140.05|4139.45|4140.3|4139.7|4139.05|4138.45|107
1651452160000|2022-05-02 00:42:40|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.67|4139.07|23
1651452170000|2022-05-02 00:42:50|4139.67|4139.07|4140.17|4139.57|4140.3|4139.7|4139.67|4139.07|60
1651452180000|2022-05-02 00:43:00|4140.05|4139.45|4139.8|4139.2|4140.42|4139.82|4139.8|4139.2|27
1651452190000|2022-05-02 00:43:10|4139.67|4139.07|4140.05|4139.45|4140.3|4139.7|4139.67|4139.07|33
1651452200000|2022-05-02 00:43:20|4139.92|4139.32|4140.3|4139.7|4140.3|4139.7|4139.67|4139.07|27
1651452210000|2022-05-02 00:43:30|4140.05|4139.45|4139.55|4138.95|4140.05|4139.45|4139.55|4138.95|21
1651452220000|2022-05-02 00:43:40|4139.3|4138.7|4139.55|4138.95|4139.67|4139.07|4139.3|4138.7|17
1651452230000|2022-05-02 00:43:50|4139.42|4138.82|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|10
1651452240000|2022-05-02 00:44:00|4139.55|4138.95|4138.92|4138.32|4139.55|4138.95|4138.8|4138.2|28
1651452250000|2022-05-02 00:44:10|4139.05|4138.45|4138.67|4138.07|4139.05|4138.45|4138.55|4137.95|30
1651452260000|2022-05-02 00:44:20|4138.55|4137.95|4138.55|4137.95|4138.67|4138.07|4138.3|4137.7|37
1651452270000|2022-05-02 00:44:30|4138.67|4138.07|4138.42|4137.82|4138.67|4138.07|4138.3|4137.7|4
1651452280000|2022-05-02 00:44:40|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|5
1651452290000|2022-05-02 00:44:50|4138.42|4137.82|4138.8|4138.2|4138.92|4138.32|4138.42|4137.82|6
1651452300000|2022-05-02 00:45:00|4138.92|4138.32|4138.8|4138.2|4139.17|4138.57|4138.8|4138.2|19
1651452310000|2022-05-02 00:45:10|4138.55|4137.95|4138.42|4137.82|4138.55|4137.95|4138.3|4137.7|8
1651452320000|2022-05-02 00:45:20|4138.3|4137.7|4137.8|4137.2|4138.3|4137.7|4137.55|4136.95|89
1651452330000|2022-05-02 00:45:30|4138.05|4137.45|4138.05|4137.45|4138.3|4137.7|4137.8|4137.2|15
1651452340000|2022-05-02 00:45:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|10
1651452350000|2022-05-02 00:45:50|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.17|4137.57|3
1651452360000|2022-05-02 00:46:00|4138.3|4137.7|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|25
1651452370000|2022-05-02 00:46:10|4137.55|4136.95|4137.8|4137.2|4137.92|4137.32|4137.55|4136.95|19
1651452380000|2022-05-02 00:46:20|4137.92|4137.32|4137.67|4137.07|4137.92|4137.32|4137.67|4137.07|20
1651452390000|2022-05-02 00:46:30|4137.55|4136.95|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|8
1651452400000|2022-05-02 00:46:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|19
1651452410000|2022-05-02 00:46:50|4138.17|4137.57|4138.05|4137.45|4138.55|4137.95|4138.05|4137.45|11
1651452420000|2022-05-02 00:47:00|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4137.8|4137.2|11
1651452430000|2022-05-02 00:47:10|4137.8|4137.2|4137.8|4137.2|4138.55|4137.95|4137.8|4137.2|33
1651452440000|2022-05-02 00:47:20|4137.67|4137.07|4136.17|4135.57|4137.67|4137.07|4135.8|4135.2|144
1651452450000|2022-05-02 00:47:30|4136.3|4135.7|4136.42|4135.82|4136.42|4135.82|4135.17|4134.57|61
1651452460000|2022-05-02 00:47:40|4136.55|4135.95|4135.55|4134.95|4136.55|4135.95|4135.55|4134.95|92
1651452470000|2022-05-02 00:47:50|4135.42|4134.82|4135.8|4135.2|4135.8|4135.2|4135.42|4134.82|15
1651452480000|2022-05-02 00:48:00|4136.05|4135.45|4135.67|4135.07|4136.3|4135.7|4135.67|4135.07|21
1651452490000|2022-05-02 00:48:10|4135.8|4135.2|4135.05|4134.45|4135.8|4135.2|4135.05|4134.45|20
1651452500000|2022-05-02 00:48:20|4134.8|4134.2|4134.92|4134.32|4135.17|4134.57|4134.8|4134.2|68
1651452510000|2022-05-02 00:48:30|4135.05|4134.45|4134.42|4133.82|4135.05|4134.45|4134.05|4133.45|56
1651452520000|2022-05-02 00:48:40|4134.3|4133.7|4134.17|4133.57|4134.3|4133.7|4134.05|4133.45|32
1651452530000|2022-05-02 00:48:50|4134.42|4133.82|4133.8|4133.2|4134.55|4133.95|4133.67|4133.07|19
1651452540000|2022-05-02 00:49:00|4133.55|4132.95|4133.3|4132.7|4133.55|4132.95|4132.92|4132.32|75
1651452550000|2022-05-02 00:49:10|4133.55|4132.95|4134.3|4133.7|4134.3|4133.7|4133.3|4132.7|32
1651452560000|2022-05-02 00:49:20|4134.05|4133.45|4134.17|4133.57|4134.17|4133.57|4134.05|4133.45|29
1651452570000|2022-05-02 00:49:30|4134.3|4133.7|4134.42|4133.82|4134.55|4133.95|4134.05|4133.45|35
1651452580000|2022-05-02 00:49:40|4134.55|4133.95|4134.3|4133.7|4134.55|4133.95|4134.17|4133.57|18
1651452590000|2022-05-02 00:49:50|4134.05|4133.45|4134.55|4133.95|4134.67|4134.07|4134.05|4133.45|15
1651452600000|2022-05-02 00:50:00|4134.17|4133.57|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|44
1651452610000|2022-05-02 00:50:10|4133.92|4133.32|4134.05|4133.45|4134.42|4133.82|4133.92|4133.32|23
1651452620000|2022-05-02 00:50:20|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.42|4133.82|9
1651452630000|2022-05-02 00:50:30|4134.92|4134.32|4134.8|4134.2|4134.92|4134.32|4134.55|4133.95|15
1651452640000|2022-05-02 00:50:40|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|15
1651452650000|2022-05-02 00:50:50|4134.55|4133.95|4134.67|4134.07|4134.8|4134.2|4134.55|4133.95|24
1651452660000|2022-05-02 00:51:00|4134.55|4133.95|4134.67|4134.07|4134.8|4134.2|4134.3|4133.7|16
1651452670000|2022-05-02 00:51:10|4134.55|4133.95|4134.17|4133.57|4134.55|4133.95|4134.17|4133.57|3
1651452680000|2022-05-02 00:51:20|4134.3|4133.7|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|2
1651452690000|2022-05-02 00:51:30|4134.17|4133.57|4134.42|4133.82|4134.42|4133.82|4134.17|4133.57|10
1651452700000|2022-05-02 00:51:40|4134.55|4133.95|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|5
1651452710000|2022-05-02 00:51:50|4134.8|4134.2|4135.05|4134.45|4135.05|4134.45|4134.8|4134.2|18
1651452720000|2022-05-02 00:52:00|4135.3|4134.7|4135.67|4135.07|4136.05|4135.45|4135.3|4134.7|84
1651452730000|2022-05-02 00:52:10|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|9
1651452740000|2022-05-02 00:52:20|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|21
1651452750000|2022-05-02 00:52:30|4135.67|4135.07|4135.8|4135.2|4135.92|4135.32|4135.55|4134.95|10
1651452760000|2022-05-02 00:52:40|4135.55|4134.95|4135.3|4134.7|4135.8|4135.2|4135.3|4134.7|9
1651452770000|2022-05-02 00:52:50|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.42|4133.82|36
1651452780000|2022-05-02 00:53:00|4134.92|4134.32|4133.8|4133.2|4135.05|4134.45|4133.8|4133.2|91
1651452790000|2022-05-02 00:53:10|4134.05|4133.45|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|15
1651452800000|2022-05-02 00:53:20|4133.8|4133.2|4134.3|4133.7|4134.3|4133.7|4133.8|4133.2|15
1651452810000|2022-05-02 00:53:30|4134.55|4133.95|4134.3|4133.7|4134.55|4133.95|4134.05|4133.45|17
1651452820000|2022-05-02 00:53:40|4134.42|4133.82|4134.55|4133.95|4134.92|4134.32|4134.42|4133.82|9
1651452830000|2022-05-02 00:53:50|4134.67|4134.07|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|17
1651452840000|2022-05-02 00:54:00|4134.8|4134.2|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|42
1651452850000|2022-05-02 00:54:10|4135.55|4134.95|4135.55|4134.95|4135.67|4135.07|4135.3|4134.7|22
1651452860000|2022-05-02 00:54:20|4135.67|4135.07|4135.92|4135.32|4135.92|4135.32|4135.55|4134.95|21
1651452870000|2022-05-02 00:54:30|4135.8|4135.2|4135.3|4134.7|4136.3|4135.7|4135.05|4134.45|41
1651452880000|2022-05-02 00:54:40|4135.42|4134.82|4135.55|4134.95|4135.55|4134.95|4135.42|4134.82|9
1651452900000|2022-05-02 00:55:00|4136.05|4135.45|4136.55|4135.95|4136.55|4135.95|4135.8|4135.2|37
1651452910000|2022-05-02 00:55:10|4136.42|4135.82|4136.55|4135.95|4136.67|4136.07|4136.3|4135.7|10
1651452920000|2022-05-02 00:55:20|4136.42|4135.82|4137.67|4137.07|4137.8|4137.2|4136.42|4135.82|72
1651452930000|2022-05-02 00:55:30|4137.55|4136.95|4137.67|4137.07|4137.92|4137.32|4137.17|4136.57|22
1651452940000|2022-05-02 00:55:40|4137.8|4137.2|4136.8|4136.2|4137.8|4137.2|4136.67|4136.07|30
1651452950000|2022-05-02 00:55:50|4136.92|4136.32|4137.3|4136.7|4137.3|4136.7|4136.8|4136.2|28
1651452960000|2022-05-02 00:56:00|4137.55|4136.95|4137.3|4136.7|4137.67|4137.07|4137.3|4136.7|25
1651452970000|2022-05-02 00:56:10|4137.42|4136.82|4137.55|4136.95|4137.8|4137.2|4137.42|4136.82|18
1651452980000|2022-05-02 00:56:20|4137.8|4137.2|4137.8|4137.2|4137.92|4137.32|4137.67|4137.07|12
1651452990000|2022-05-02 00:56:30|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.67|4137.07|11
1651453000000|2022-05-02 00:56:40|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|23
1651453010000|2022-05-02 00:56:50|4138.05|4137.45|4137.8|4137.2|4138.3|4137.7|4137.67|4137.07|104
1651453020000|2022-05-02 00:57:00|4137.92|4137.32|4138.8|4138.2|4138.8|4138.2|4137.92|4137.32|42
1651453030000|2022-05-02 00:57:10|4138.92|4138.32|4138.3|4137.7|4139.05|4138.45|4138.3|4137.7|21
1651453040000|2022-05-02 00:57:20|4138.55|4137.95|4138.55|4137.95|4138.92|4138.32|4138.55|4137.95|11
1651453050000|2022-05-02 00:57:30|4138.3|4137.7|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|27
1651453060000|2022-05-02 00:57:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|9
1651453070000|2022-05-02 00:57:50|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.17|4136.57|53
1651453080000|2022-05-02 00:58:00|4138.42|4137.82|4138.42|4137.82|4138.55|4137.95|4138.3|4137.7|20
1651453090000|2022-05-02 00:58:10|4138.55|4137.95|4138.42|4137.82|4138.92|4138.32|4138.3|4137.7|12
1651453100000|2022-05-02 00:58:20|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|16
1651453110000|2022-05-02 00:58:30|4138.42|4137.82|4138.55|4137.95|4138.8|4138.2|4138.42|4137.82|36
1651453120000|2022-05-02 00:58:40|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|22
1651453130000|2022-05-02 00:58:50|4138.67|4138.07|4138.3|4137.7|4138.67|4138.07|4138.3|4137.7|14
1651453140000|2022-05-02 00:59:00|4138.42|4137.82|4138.05|4137.45|4138.55|4137.95|4137.67|4137.07|29
1651453150000|2022-05-02 00:59:10|4137.92|4137.32|4138.55|4137.95|4138.55|4137.95|4137.42|4136.82|83
1651453160000|2022-05-02 00:59:20|4138.42|4137.82|4138.05|4137.45|4138.42|4137.82|4138.05|4137.45|16
1651453170000|2022-05-02 00:59:30|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|33
1651453180000|2022-05-02 00:59:40|4138.55|4137.95|4138.92|4138.32|4139.05|4138.45|4138.55|4137.95|35
1651453190000|2022-05-02 00:59:50|4138.8|4138.2|4139.3|4138.7|4139.55|4138.95|4138.8|4138.2|36
1651453200000|2022-05-02 01:00:00|4139.17|4138.57|4139.05|4138.45|4139.55|4138.95|4139.05|4138.45|70
1651453210000|2022-05-02 01:00:10|4139.17|4138.57|4139.8|4139.2|4139.8|4139.2|4139.05|4138.45|12
1651453220000|2022-05-02 01:00:20|4140.05|4139.45|4142.3|4141.7|4142.3|4141.7|4140.05|4139.45|201
1651453230000|2022-05-02 01:00:30|4142.17|4141.57|4142.67|4142.07|4143.05|4142.45|4142.17|4141.57|170
1651453240000|2022-05-02 01:00:40|4143.05|4142.45|4142.8|4142.2|4143.3|4142.7|4142.55|4141.95|67
1651453250000|2022-05-02 01:00:50|4142.55|4141.95|4142.67|4142.07|4142.67|4142.07|4142.3|4141.7|76
1651453260000|2022-05-02 01:01:00|4142.8|4142.2|4142.3|4141.7|4142.8|4142.2|4142.3|4141.7|29
1651453270000|2022-05-02 01:01:10|4142.42|4141.82|4142.05|4141.45|4142.55|4141.95|4141.92|4141.32|54
1651453280000|2022-05-02 01:01:20|4142.3|4141.7|4142.8|4142.2|4142.92|4142.32|4141.8|4141.2|59
1651453290000|2022-05-02 01:01:30|4142.67|4142.07|4142.05|4141.45|4142.8|4142.2|4142.05|4141.45|43
1651453300000|2022-05-02 01:01:40|4142.3|4141.7|4142.17|4141.57|4142.3|4141.7|4142.05|4141.45|13
1651453310000|2022-05-02 01:01:50|4142.3|4141.7|4142.55|4141.95|4142.55|4141.95|4142.3|4141.7|19
1651453320000|2022-05-02 01:02:00|4142.3|4141.7|4142.3|4141.7|4142.3|4141.7|4142.05|4141.45|21
1651453330000|2022-05-02 01:02:10|4142.05|4141.45|4141.92|4141.32|4142.05|4141.45|4141.05|4140.45|91
1651453340000|2022-05-02 01:02:20|4142.05|4141.45|4142.3|4141.7|4142.42|4141.82|4141.8|4141.2|46
1651453350000|2022-05-02 01:02:30|4142.05|4141.45|4142.3|4141.7|4142.3|4141.7|4142.05|4141.45|25
1651453360000|2022-05-02 01:02:40|4142.05|4141.45|4142.3|4141.7|4142.42|4141.82|4142.05|4141.45|25
1651453370000|2022-05-02 01:02:50|4142.17|4141.57|4142.3|4141.7|4142.42|4141.82|4142.05|4141.45|11
1651453380000|2022-05-02 01:03:00|4142.17|4141.57|4143.55|4142.95|4143.55|4142.95|4142.17|4141.57|123
1651453390000|2022-05-02 01:03:10|4143.92|4143.32|4143.05|4142.45|4144.05|4143.45|4143.05|4142.45|112
1651453400000|2022-05-02 01:03:20|4143.3|4142.7|4142.8|4142.2|4143.55|4142.95|4142.8|4142.2|115
1651453410000|2022-05-02 01:03:30|4142.55|4141.95|4142.3|4141.7|4142.8|4142.2|4142.3|4141.7|101
1651453420000|2022-05-02 01:03:40|4142.05|4141.45|4141.05|4140.45|4142.05|4141.45|4141.05|4140.45|113
1651453430000|2022-05-02 01:03:50|4140.8|4140.2|4141.55|4140.95|4141.8|4141.2|4140.8|4140.2|53
1651453440000|2022-05-02 01:04:00|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|8
1651453450000|2022-05-02 01:04:10|4141.05|4140.45|4140.8|4140.2|4141.3|4140.7|4140.67|4140.07|18
1651453460000|2022-05-02 01:04:20|4140.55|4139.95|4140.3|4139.7|4140.8|4140.2|4140.17|4139.57|74
1651453470000|2022-05-02 01:04:30|4140.55|4139.95|4140.3|4139.7|4140.67|4140.07|4140.3|4139.7|28
1651453480000|2022-05-02 01:04:40|4140.42|4139.82|4140.42|4139.82|4140.55|4139.95|4140.3|4139.7|18
1651453490000|2022-05-02 01:04:50|4140.55|4139.95|4140.05|4139.45|4140.55|4139.95|4140.05|4139.45|3
1651453500000|2022-05-02 01:05:00|4139.92|4139.32|4138.8|4138.2|4139.92|4139.32|4138.8|4138.2|96
1651453510000|2022-05-02 01:05:10|4139.05|4138.45|4138.55|4137.95|4139.3|4138.7|4138.3|4137.7|81
1651453520000|2022-05-02 01:05:20|4138.42|4137.82|4137.92|4137.32|4138.55|4137.95|4137.92|4137.32|47
1651453530000|2022-05-02 01:05:30|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|45
1651453540000|2022-05-02 01:05:40|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|39
1651453550000|2022-05-02 01:05:50|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|29
1651453560000|2022-05-02 01:06:00|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|19
1651453570000|2022-05-02 01:06:10|4137.67|4137.07|4136.8|4136.2|4137.67|4137.07|4136.8|4136.2|61
1651453580000|2022-05-02 01:06:20|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.05|4135.45|130
1651453590000|2022-05-02 01:06:30|4136.92|4136.32|4138.3|4137.7|4138.3|4137.7|4136.8|4136.2|61
1651453600000|2022-05-02 01:06:40|4137.8|4137.2|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|59
1651453610000|2022-05-02 01:06:50|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|13
1651453620000|2022-05-02 01:07:00|4137.67|4137.07|4138.3|4137.7|4138.3|4137.7|4137.67|4137.07|26
1651453630000|2022-05-02 01:07:10|4138.55|4137.95|4139.05|4138.45|4139.05|4138.45|4138.3|4137.7|54
1651453640000|2022-05-02 01:07:20|4139.17|4138.57|4139.55|4138.95|4139.55|4138.95|4139.05|4138.45|20
1651453650000|2022-05-02 01:07:30|4139.67|4139.07|4138.55|4137.95|4139.67|4139.07|4138.55|4137.95|26
1651453660000|2022-05-02 01:07:40|4138.42|4137.82|4139.05|4138.45|4139.05|4138.45|4138.3|4137.7|18
1651453670000|2022-05-02 01:07:50|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|33
1651453680000|2022-05-02 01:08:00|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|48
1651453690000|2022-05-02 01:08:10|4139.92|4139.32|4139.05|4138.45|4139.92|4139.32|4139.05|4138.45|59
1651453700000|2022-05-02 01:08:20|4138.8|4138.2|4139.3|4138.7|4139.3|4138.7|4138.55|4137.95|65
1651453710000|2022-05-02 01:08:30|4139.55|4138.95|4140.05|4139.45|4140.05|4139.45|4139.55|4138.95|36
1651453720000|2022-05-02 01:08:40|4140.17|4139.57|4140.92|4140.32|4140.92|4140.32|4140.17|4139.57|44
1651453730000|2022-05-02 01:08:50|4140.8|4140.2|4140.55|4139.95|4141.05|4140.45|4139.8|4139.2|89
1651453740000|2022-05-02 01:09:00|4140.67|4140.07|4141.55|4140.95|4141.55|4140.95|4140.67|4140.07|68
1651453750000|2022-05-02 01:09:10|4141.67|4141.07|4141.3|4140.7|4141.8|4141.2|4141.3|4140.7|17
1651453760000|2022-05-02 01:09:20|4141.55|4140.95|4141.8|4141.2|4142.05|4141.45|4141.55|4140.95|54
1651453770000|2022-05-02 01:09:30|4142.05|4141.45|4142.8|4142.2|4142.8|4142.2|4142.05|4141.45|92
1651453780000|2022-05-02 01:09:40|4142.55|4141.95|4142.8|4142.2|4142.8|4142.2|4142.55|4141.95|51
1651453790000|2022-05-02 01:09:50|||||||||6
1651453800000|2022-05-02 01:10:00|4142.67|4142.07|4142.05|4141.45|4142.8|4142.2|4141.8|4141.2|76
1651453810000|2022-05-02 01:10:10|4141.92|4141.32|4141.3|4140.7|4141.92|4141.32|4141.3|4140.7|28
1651453820000|2022-05-02 01:10:20|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4141.05|4140.45|47
1651453830000|2022-05-02 01:10:30|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|18
1651453840000|2022-05-02 01:10:40|4141.05|4140.45|4141.3|4140.7|4141.42|4140.82|4140.92|4140.32|26
1651453850000|2022-05-02 01:10:50|4141.17|4140.57|4141.17|4140.57|4141.17|4140.57|4141.17|4140.57|7
1651453860000|2022-05-02 01:11:00|4141.05|4140.45|4141.8|4141.2|4141.8|4141.2|4141.05|4140.45|11
1651453870000|2022-05-02 01:11:10|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|6
1651453880000|2022-05-02 01:11:20|4141.8|4141.2|4140.92|4140.32|4141.8|4141.2|4140.92|4140.32|60
1651453890000|2022-05-02 01:11:30|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|18
1651453900000|2022-05-02 01:11:40|4140.42|4139.82|4139.8|4139.2|4140.55|4139.95|4139.8|4139.2|72
1651453910000|2022-05-02 01:11:50|4140.05|4139.45|4140.05|4139.45|4140.55|4139.95|4140.05|4139.45|18
1651453920000|2022-05-02 01:12:00|4140.17|4139.57|4140.05|4139.45|4140.3|4139.7|4139.8|4139.2|19
1651453930000|2022-05-02 01:12:10|4140.3|4139.7|4140.67|4140.07|4140.8|4140.2|4140.3|4139.7|14
1651453940000|2022-05-02 01:12:20|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|6
1651453950000|2022-05-02 01:12:30|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|9
1651453960000|2022-05-02 01:12:40|4140.67|4140.07|4140.3|4139.7|4140.67|4140.07|4140.3|4139.7|12
1651453970000|2022-05-02 01:12:50|4140.17|4139.57|4139.8|4139.2|4140.17|4139.57|4139.8|4139.2|11
1651453980000|2022-05-02 01:13:00|4139.67|4139.07|4140.05|4139.45|4140.3|4139.7|4139.55|4138.95|36
1651453990000|2022-05-02 01:13:10|4139.92|4139.32|4139.55|4138.95|4139.92|4139.32|4139.55|4138.95|2
1651454000000|2022-05-02 01:13:20|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|3
1651454010000|2022-05-02 01:13:30|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4138.8|4138.2|56
1651454020000|2022-05-02 01:13:40|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|12
1651454030000|2022-05-02 01:13:50|||||||||11
1651454040000|2022-05-02 01:14:00|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|21
1651454050000|2022-05-02 01:14:10|4138.55|4137.95|4137.8|4137.2|4138.55|4137.95|4137.8|4137.2|100
1651454060000|2022-05-02 01:14:20|4137.92|4137.32|4138.8|4138.2|4138.8|4138.2|4137.92|4137.32|37
1651454070000|2022-05-02 01:14:30|4138.67|4138.07|4138.55|4137.95|4139.17|4138.57|4138.42|4137.82|32
1651454080000|2022-05-02 01:14:40|4138.67|4138.07|4138.92|4138.32|4139.05|4138.45|4138.67|4138.07|9
1651454090000|2022-05-02 01:14:50|4139.05|4138.45|4138.8|4138.2|4139.17|4138.57|4138.67|4138.07|9
1651454100000|2022-05-02 01:15:00|4138.55|4137.95|4138.3|4137.7|4138.67|4138.07|4138.05|4137.45|24
1651454110000|2022-05-02 01:15:10|4138.17|4137.57|4138.3|4137.7|4138.55|4137.95|4138.17|4137.57|22
1651454120000|2022-05-02 01:15:20|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.42|4137.82|8
1651454130000|2022-05-02 01:15:30|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.17|4137.57|14
1651454140000|2022-05-02 01:15:40|4138.8|4138.2|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|26
1651454150000|2022-05-02 01:15:50|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.05|4138.45|81
1651454160000|2022-05-02 01:16:00|4139.55|4138.95|4139.42|4138.82|4139.8|4139.2|4139.3|4138.7|10
1651454170000|2022-05-02 01:16:10|4139.3|4138.7|4138.67|4138.07|4139.3|4138.7|4138.67|4138.07|15
1651454180000|2022-05-02 01:16:20|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|6
1651454190000|2022-05-02 01:16:30|4138.67|4138.07|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|14
1651454200000|2022-05-02 01:16:40|4138.55|4137.95|4138.05|4137.45|4138.8|4138.2|4137.8|4137.2|27
1651454210000|2022-05-02 01:16:50|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.55|4136.95|29
1651454220000|2022-05-02 01:17:00|4137.55|4136.95|4137.55|4136.95|4137.92|4137.32|4137.05|4136.45|55
1651454230000|2022-05-02 01:17:10|4137.3|4136.7|4137.3|4136.7|4137.42|4136.82|4137.17|4136.57|26
1651454240000|2022-05-02 01:17:20|4137.17|4136.57|4138.05|4137.45|4138.05|4137.45|4137.17|4136.57|20
1651454250000|2022-05-02 01:17:30|4137.92|4137.32|4137.92|4137.32|4138.05|4137.45|4137.55|4136.95|40
1651454260000|2022-05-02 01:17:40|4138.05|4137.45|4138.3|4137.7|4138.55|4137.95|4138.05|4137.45|26
1651454270000|2022-05-02 01:17:50|4138.42|4137.82|4138.3|4137.7|4138.67|4138.07|4138.3|4137.7|9
1651454280000|2022-05-02 01:18:00|4138.17|4137.57|4138.42|4137.82|4138.67|4138.07|4138.05|4137.45|38
1651454290000|2022-05-02 01:18:10|4138.17|4137.57|4137.3|4136.7|4138.3|4137.7|4137.3|4136.7|16
1651454300000|2022-05-02 01:18:20|4137.17|4136.57|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|57
1651454310000|2022-05-02 01:18:30|4136.67|4136.07|4136.8|4136.2|4137.05|4136.45|4136.67|4136.07|18
1651454320000|2022-05-02 01:18:40|4137.05|4136.45|4137.05|4136.45|4137.17|4136.57|4136.92|4136.32|18
1651454330000|2022-05-02 01:18:50|4137.17|4136.57|4137.3|4136.7|4137.42|4136.82|4137.17|4136.57|5
1651454340000|2022-05-02 01:19:00|4137.17|4136.57|4137.55|4136.95|4137.55|4136.95|4137.17|4136.57|10
1651454350000|2022-05-02 01:19:10|4137.42|4136.82|4137.55|4136.95|4137.67|4137.07|4137.3|4136.7|3
1651454360000|2022-05-02 01:19:20|4137.67|4137.07|4137.92|4137.32|4137.92|4137.32|4137.55|4136.95|11
1651454370000|2022-05-02 01:19:30|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4137.92|4137.32|20
1651454380000|2022-05-02 01:19:40|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|14
1651454390000|2022-05-02 01:19:50|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|2
1651454400000|2022-05-02 01:20:00|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|25
1651454410000|2022-05-02 01:20:10|4139.05|4138.45|4139.55|4138.95|4139.55|4138.95|4138.8|4138.2|66
1651454420000|2022-05-02 01:20:20|4139.8|4139.2|4138.8|4138.2|4139.8|4139.2|4138.8|4138.2|61
1651454430000|2022-05-02 01:20:30|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|37
1651454440000|2022-05-02 01:20:40|4139.05|4138.45|4138.67|4138.07|4139.3|4138.7|4138.55|4137.95|40
1651454450000|2022-05-02 01:20:50|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.42|4137.82|2
1651454460000|2022-05-02 01:21:00|4138.42|4137.82|4137.55|4136.95|4138.55|4137.95|4137.55|4136.95|39
1651454470000|2022-05-02 01:21:10|4137.3|4136.7|4137.42|4136.82|4137.55|4136.95|4137.05|4136.45|44
1651454480000|2022-05-02 01:21:20|4137.17|4136.57|4137.3|4136.7|4137.42|4136.82|4136.92|4136.32|19
1651454490000|2022-05-02 01:21:30|4137.17|4136.57|4137.92|4137.32|4138.05|4137.45|4137.17|4136.57|28
1651454500000|2022-05-02 01:21:40|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|19
1651454510000|2022-05-02 01:21:50|4137.8|4137.2|4137.42|4136.82|4137.8|4137.2|4137.3|4136.7|11
1651454520000|2022-05-02 01:22:00|4137.55|4136.95|4137.55|4136.95|4137.8|4137.2|4137.42|4136.82|5
1651454530000|2022-05-02 01:22:10|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.3|4136.7|13
1651454540000|2022-05-02 01:22:20|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|10
1651454550000|2022-05-02 01:22:30|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.67|4137.07|11
1651454560000|2022-05-02 01:22:40|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|23
1651454570000|2022-05-02 01:22:50|4138.67|4138.07|4138.8|4138.2|4139.05|4138.45|4138.55|4137.95|32
1651454580000|2022-05-02 01:23:00|4138.92|4138.32|4139.55|4138.95|4139.55|4138.95|4138.92|4138.32|38
1651454590000|2022-05-02 01:23:10|4139.42|4138.82|4140.05|4139.45|4140.3|4139.7|4139.42|4138.82|60
1651454600000|2022-05-02 01:23:20|4140.17|4139.57|4140.8|4140.2|4140.8|4140.2|4139.92|4139.32|58
1651454610000|2022-05-02 01:23:30|4140.92|4140.32|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|34
1651454620000|2022-05-02 01:23:40|4141.17|4140.57|4140.3|4139.7|4141.17|4140.57|4140.3|4139.7|45
1651454630000|2022-05-02 01:23:50|4140.05|4139.45|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|5
1651454640000|2022-05-02 01:24:00|4140.42|4139.82|4140.55|4139.95|4140.67|4140.07|4140.42|4139.82|10
1651454650000|2022-05-02 01:24:10|4140.67|4140.07|4140.17|4139.57|4140.67|4140.07|4140.17|4139.57|27
1651454660000|2022-05-02 01:24:20|4140.3|4139.7|4139.55|4138.95|4140.3|4139.7|4139.55|4138.95|8
1651454670000|2022-05-02 01:24:30|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|32
1651454680000|2022-05-02 01:24:40|4138.92|4138.32|4138.92|4138.32|4139.3|4138.7|4138.8|4138.2|11
1651454690000|2022-05-02 01:24:50|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|5
1651454700000|2022-05-02 01:25:00|4138.55|4137.95|4138.05|4137.45|4138.55|4137.95|4138.05|4137.45|23
1651454710000|2022-05-02 01:25:10|4138.3|4137.7|4138.8|4138.2|4138.8|4138.2|4138.3|4137.7|17
1651454720000|2022-05-02 01:25:20|4138.92|4138.32|4138.42|4137.82|4138.92|4138.32|4138.42|4137.82|5
1651454730000|2022-05-02 01:25:30|4138.67|4138.07|4139.05|4138.45|4139.05|4138.45|4138.67|4138.07|6
1651454740000|2022-05-02 01:25:40|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4138.8|4138.2|25
1651454750000|2022-05-02 01:25:50|4139.05|4138.45|4139.17|4138.57|4139.3|4138.7|4139.05|4138.45|6
1651454760000|2022-05-02 01:26:00|4139.3|4138.7|4138.8|4138.2|4139.3|4138.7|4138.8|4138.2|6
1651454770000|2022-05-02 01:26:10|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|14
1651454780000|2022-05-02 01:26:20|4139.3|4138.7|4138.92|4138.32|4139.42|4138.82|4138.8|4138.2|9
1651454790000|2022-05-02 01:26:30|4139.05|4138.45|4138.55|4137.95|4139.05|4138.45|4138.55|4137.95|2
1651454800000|2022-05-02 01:26:40|4138.3|4137.7|4137.92|4137.32|4138.3|4137.7|4137.55|4136.95|22
1651454810000|2022-05-02 01:26:50|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.42|4136.82|34
1651454820000|2022-05-02 01:27:00|4137.67|4137.07|4137.3|4136.7|4137.67|4137.07|4137.17|4136.57|25
1651454830000|2022-05-02 01:27:10|4137.55|4136.95|4138.05|4137.45|4138.3|4137.7|4137.55|4136.95|25
1651454840000|2022-05-02 01:27:20|4138.17|4137.57|4138.3|4137.7|4138.42|4137.82|4138.17|4137.57|6
1651454850000|2022-05-02 01:27:30|4138.42|4137.82|4138.3|4137.7|4138.8|4138.2|4138.05|4137.45|90
1651454860000|2022-05-02 01:27:40|4138.42|4137.82|4137.8|4137.2|4138.55|4137.95|4137.8|4137.2|13
1651454870000|2022-05-02 01:27:50|4137.55|4136.95|4137.92|4137.32|4137.92|4137.32|4137.55|4136.95|5
1651454880000|2022-05-02 01:28:00|4137.8|4137.2|4137.92|4137.32|4137.92|4137.32|4137.67|4137.07|9
1651454890000|2022-05-02 01:28:10|4138.05|4137.45|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|2
1651454900000|2022-05-02 01:28:20|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|10
1651454910000|2022-05-02 01:28:30|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|6
1651454930000|2022-05-02 01:28:50|4138.42|4137.82|4139.05|4138.45|4139.05|4138.45|4138.42|4137.82|50
1651454940000|2022-05-02 01:29:00|4139.17|4138.57|4139.3|4138.7|4139.55|4138.95|4139.05|4138.45|22
1651454950000|2022-05-02 01:29:10|4139.55|4138.95|4140.8|4140.2|4140.8|4140.2|4139.55|4138.95|61
1651454960000|2022-05-02 01:29:20|4140.55|4139.95|4140.67|4140.07|4140.8|4140.2|4140.55|4139.95|59
1651454970000|2022-05-02 01:29:30|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.3|4139.7|14
1651454980000|2022-05-02 01:29:40|4140.67|4140.07|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|6
1651454990000|2022-05-02 01:29:50|4140.8|4140.2|4140.67|4140.07|4140.8|4140.2|4140.55|4139.95|18
1651455000000|2022-05-02 01:30:00|4140.8|4140.2|4141.05|4140.45|4141.17|4140.57|4140.8|4140.2|31
1651455010000|2022-05-02 01:30:10|4141.3|4140.7|4141.17|4140.57|4141.55|4140.95|4141.05|4140.45|34
1651455020000|2022-05-02 01:30:20|4141.05|4140.45|4140.17|4139.57|4141.05|4140.45|4140.05|4139.45|22
1651455030000|2022-05-02 01:30:30|4140.3|4139.7|4140.3|4139.7|4140.55|4139.95|4140.17|4139.57|24
1651455040000|2022-05-02 01:30:40|4140.42|4139.82|4139.67|4139.07|4140.55|4139.95|4139.05|4138.45|135
1651455050000|2022-05-02 01:30:50|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|3
1651455060000|2022-05-02 01:31:00|4139.92|4139.32|4139.92|4139.32|4140.05|4139.45|4139.8|4139.2|28
1651455070000|2022-05-02 01:31:10|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|1
1651455080000|2022-05-02 01:31:20|4140.3|4139.7|4139.8|4139.2|4140.3|4139.7|4139.8|4139.2|8
1651455090000|2022-05-02 01:31:30|4140.05|4139.45|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|8
1651455100000|2022-05-02 01:31:40|4139.55|4138.95|4139.17|4138.57|4139.55|4138.95|4139.17|4138.57|11
1651455110000|2022-05-02 01:31:50|4138.8|4138.2|4137.8|4137.2|4138.8|4138.2|4137.55|4136.95|74
1651455120000|2022-05-02 01:32:00|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.3|4136.7|44
1651455130000|2022-05-02 01:32:10|4137.67|4137.07|4137.8|4137.2|4137.92|4137.32|4137.67|4137.07|15
1651455140000|2022-05-02 01:32:20|4137.55|4136.95|4137.05|4136.45|4137.67|4137.07|4137.05|4136.45|30
1651455150000|2022-05-02 01:32:30|4137.3|4136.7|4137.67|4137.07|4137.67|4137.07|4137.05|4136.45|66
1651455160000|2022-05-02 01:32:40|4137.55|4136.95|4138.05|4137.45|4138.3|4137.7|4137.55|4136.95|13
1651455170000|2022-05-02 01:32:50|4137.8|4137.2|4138.17|4137.57|4138.3|4137.7|4137.8|4137.2|37
1651455180000|2022-05-02 01:33:00|4138.3|4137.7|4138.17|4137.57|4138.3|4137.7|4138.05|4137.45|11
1651455190000|2022-05-02 01:33:10|4138.3|4137.7|4138.17|4137.57|4138.3|4137.7|4138.05|4137.45|23
1651455200000|2022-05-02 01:33:20|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|1
1651455210000|2022-05-02 01:33:30|4138.05|4137.45|4137.92|4137.32|4138.05|4137.45|4137.8|4137.2|9
1651455220000|2022-05-02 01:33:40|4137.8|4137.2|4138.05|4137.45|4138.17|4137.57|4137.8|4137.2|23
1651455230000|2022-05-02 01:33:50|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|1
1651455240000|2022-05-02 01:34:00|4137.8|4137.2|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|25
1651455250000|2022-05-02 01:34:10|4137.17|4136.57|4136.55|4135.95|4137.17|4136.57|4136.55|4135.95|27
1651455260000|2022-05-02 01:34:20|4136.3|4135.7|4137.05|4136.45|4137.05|4136.45|4136.3|4135.7|49
1651455270000|2022-05-02 01:34:30|4137.3|4136.7|4137.67|4137.07|4137.8|4137.2|4137.3|4136.7|20
1651455280000|2022-05-02 01:34:40|4137.8|4137.2|4138.05|4137.45|4138.3|4137.7|4137.8|4137.2|31
1651455290000|2022-05-02 01:34:50|4137.8|4137.2|4137.67|4137.07|4137.8|4137.2|4137.67|4137.07|3
1651455300000|2022-05-02 01:35:00|4137.55|4136.95|4139.55|4138.95|4139.55|4138.95|4137.55|4136.95|152
1651455310000|2022-05-02 01:35:10|4139.3|4138.7|4139.42|4138.82|4139.42|4138.82|4139.17|4138.57|34
1651455320000|2022-05-02 01:35:20|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|38
1651455330000|2022-05-02 01:35:30|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|6
1651455340000|2022-05-02 01:35:40|4138.8|4138.2|4139.05|4138.45|4139.17|4138.57|4138.8|4138.2|30
1651455350000|2022-05-02 01:35:50|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.17|4138.57|4
1651455360000|2022-05-02 01:36:00|4139.05|4138.45|4137.67|4137.07|4139.17|4138.57|4137.67|4137.07|55
1651455370000|2022-05-02 01:36:10|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.05|4136.45|30
1651455380000|2022-05-02 01:36:20|4137.55|4136.95|4137.3|4136.7|4137.67|4137.07|4137.3|4136.7|34
1651455390000|2022-05-02 01:36:30|4137.05|4136.45|4137.42|4136.82|4137.8|4137.2|4136.8|4136.2|35
1651455400000|2022-05-02 01:36:40|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|7
1651455410000|2022-05-02 01:36:50|4137.67|4137.07|4137.3|4136.7|4137.67|4137.07|4137.05|4136.45|17
1651455420000|2022-05-02 01:37:00|4137.42|4136.82|4137.55|4136.95|4137.8|4137.2|4137.17|4136.57|17
1651455430000|2022-05-02 01:37:10|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|0
1651455440000|2022-05-02 01:37:20|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|7
1651455450000|2022-05-02 01:37:30|4137.67|4137.07|4137.67|4137.07|4138.05|4137.45|4137.55|4136.95|35
1651455460000|2022-05-02 01:37:40|4137.8|4137.2|4136.8|4136.2|4137.8|4137.2|4136.8|4136.2|40
1651455470000|2022-05-02 01:37:50|4137.17|4136.57|4136.8|4136.2|4137.17|4136.57|4136.67|4136.07|67
1651455480000|2022-05-02 01:38:00|4137.05|4136.45|4136.55|4135.95|4137.17|4136.57|4136.42|4135.82|18
1651455490000|2022-05-02 01:38:10|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.3|4135.7|13
1651455500000|2022-05-02 01:38:20|4137.05|4136.45|4137.17|4136.57|4137.3|4136.7|4136.8|4136.2|21
1651455510000|2022-05-02 01:38:30|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4136.92|4136.32|8
1651455520000|2022-05-02 01:38:40|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|2
1651455530000|2022-05-02 01:38:50|4136.92|4136.32|4136.8|4136.2|4136.92|4136.32|4136.8|4136.2|4
1651455540000|2022-05-02 01:39:00|||||||||6
1651455550000|2022-05-02 01:39:10|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|10
1651455560000|2022-05-02 01:39:20|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|14
1651455570000|2022-05-02 01:39:30|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|8
1651455580000|2022-05-02 01:39:40|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|43
1651455590000|2022-05-02 01:39:50|4135.3|4134.7|4134.92|4134.32|4135.3|4134.7|4134.92|4134.32|156
1651455600000|2022-05-02 01:40:00|4134.8|4134.2|4134.55|4133.95|4135.17|4134.57|4134.55|4133.95|58
1651455610000|2022-05-02 01:40:10|4134.8|4134.2|4135.05|4134.45|4135.05|4134.45|4134.8|4134.2|70
1651455620000|2022-05-02 01:40:20|4134.92|4134.32|4135.55|4134.95|4135.8|4135.2|4134.92|4134.32|79
1651455630000|2022-05-02 01:40:30|4135.67|4135.07|4135.55|4134.95|4135.67|4135.07|4135.42|4134.82|18
1651455640000|2022-05-02 01:40:40|4135.3|4134.7|4135.05|4134.45|4135.42|4134.82|4135.05|4134.45|44
1651455650000|2022-05-02 01:40:50|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|51
1651455660000|2022-05-02 01:41:00|4135.3|4134.7|4135.8|4135.2|4135.92|4135.32|4135.3|4134.7|15
1651455670000|2022-05-02 01:41:10|4135.67|4135.07|4135.55|4134.95|4135.67|4135.07|4135.55|4134.95|9
1651455680000|2022-05-02 01:41:20|4135.3|4134.7|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|84
1651455690000|2022-05-02 01:41:30|4135.42|4134.82|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|12
1651455700000|2022-05-02 01:41:40|4136.05|4135.45|4136.3|4135.7|4136.3|4135.7|4136.05|4135.45|20
1651455710000|2022-05-02 01:41:50|4136.55|4135.95|4137.05|4136.45|4137.55|4136.95|4136.55|4135.95|81
1651455720000|2022-05-02 01:42:00|4136.92|4136.32|4137.55|4136.95|4137.8|4137.2|4136.8|4136.2|94
1651455730000|2022-05-02 01:42:10|4137.8|4137.2|4138.3|4137.7|4138.3|4137.7|4137.8|4137.2|55
1651455740000|2022-05-02 01:42:20|4138.05|4137.45|4136.8|4136.2|4138.05|4137.45|4136.8|4136.2|65
1651455750000|2022-05-02 01:42:30|4136.67|4136.07|4136.3|4135.7|4136.8|4136.2|4136.17|4135.57|23
1651455760000|2022-05-02 01:42:40|4136.17|4135.57|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|7
1651455770000|2022-05-02 01:42:50|4135.8|4135.2|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|11
1651455780000|2022-05-02 01:43:00|||||||||3
1651455790000|2022-05-02 01:43:10|4136.3|4135.7|4136.42|4135.82|4136.55|4135.95|4136.3|4135.7|25
1651455800000|2022-05-02 01:43:20|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|3
1651455810000|2022-05-02 01:43:30|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|7
1651455820000|2022-05-02 01:43:40|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.05|4135.45|9
1651455830000|2022-05-02 01:43:50|4136.17|4135.57|4136.17|4135.57|4136.3|4135.7|4136.17|4135.57|3
1651455840000|2022-05-02 01:44:00|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|5
1651455850000|2022-05-02 01:44:10|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|12
1651455860000|2022-05-02 01:44:20|4135.8|4135.2|4135.67|4135.07|4135.8|4135.2|4135.67|4135.07|5
1651455870000|2022-05-02 01:44:30|4135.55|4134.95|4136.05|4135.45|4136.05|4135.45|4135.3|4134.7|54
1651455880000|2022-05-02 01:44:40|4135.8|4135.2|4135.67|4135.07|4135.8|4135.2|4135.55|4134.95|9
1651455890000|2022-05-02 01:44:50|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|6
1651455900000|2022-05-02 01:45:00|4135.67|4135.07|4135.55|4134.95|4135.67|4135.07|4135.3|4134.7|10
1651455910000|2022-05-02 01:45:10|4135.42|4134.82|4135.17|4134.57|4135.55|4134.95|4135.17|4134.57|9
1651455920000|2022-05-02 01:45:20|4135.05|4134.45|4135.17|4134.57|4135.3|4134.7|4135.05|4134.45|7
1651455930000|2022-05-02 01:45:30|4135.05|4134.45|4135.05|4134.45|4135.17|4134.57|4134.8|4134.2|14
1651455940000|2022-05-02 01:45:40|4135.17|4134.57|4135.3|4134.7|4135.67|4135.07|4135.17|4134.57|44
1651455950000|2022-05-02 01:45:50|4135.67|4135.07|4136.17|4135.57|4136.17|4135.57|4135.67|4135.07|26
1651455960000|2022-05-02 01:46:00|4136.05|4135.45|4135.8|4135.2|4136.05|4135.45|4135.55|4134.95|17
1651455970000|2022-05-02 01:46:10|4135.67|4135.07|4135.92|4135.32|4136.05|4135.45|4135.67|4135.07|2
1651455980000|2022-05-02 01:46:20|4135.8|4135.2|4136.3|4135.7|4136.3|4135.7|4135.67|4135.07|12
1651455990000|2022-05-02 01:46:30|4136.17|4135.57|4136.55|4135.95|4136.55|4135.95|4136.17|4135.57|7
1651456010000|2022-05-02 01:46:50|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|16
1651456020000|2022-05-02 01:47:00|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|18
1651456030000|2022-05-02 01:47:10|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4136.17|4135.57|3
1651456040000|2022-05-02 01:47:20|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4136.17|4135.57|2
1651456050000|2022-05-02 01:47:30|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|10
1651456060000|2022-05-02 01:47:40|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|7
1651456070000|2022-05-02 01:47:50|4136.05|4135.45|4136.55|4135.95|4136.55|4135.95|4135.8|4135.2|15
1651456080000|2022-05-02 01:48:00|4136.3|4135.7|4136.05|4135.45|4136.3|4135.7|4135.8|4135.2|16
1651456090000|2022-05-02 01:48:10|4135.8|4135.2|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|11
1651456100000|2022-05-02 01:48:20|4135.92|4135.32|4135.3|4134.7|4135.92|4135.32|4135.3|4134.7|17
1651456110000|2022-05-02 01:48:30|4135.55|4134.95|4135.42|4134.82|4135.55|4134.95|4135.3|4134.7|6
1651456120000|2022-05-02 01:48:40|4135.3|4134.7|4135.42|4134.82|4135.55|4134.95|4135.3|4134.7|6
1651456130000|2022-05-02 01:48:50|4135.55|4134.95|4135.42|4134.82|4135.55|4134.95|4135.3|4134.7|2
1651456140000|2022-05-02 01:49:00|4135.3|4134.7|4134.8|4134.2|4135.3|4134.7|4134.3|4133.7|83
1651456150000|2022-05-02 01:49:10|4134.67|4134.07|4133.55|4132.95|4134.67|4134.07|4133.55|4132.95|264
1651456160000|2022-05-02 01:49:20|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|33
1651456170000|2022-05-02 01:49:30|4133.67|4133.07|4133.67|4133.07|4133.67|4133.07|4133.67|4133.07|25
1651456180000|2022-05-02 01:49:40|4133.55|4132.95|4135.17|4134.57|4135.17|4134.57|4133.55|4132.95|154
1651456190000|2022-05-02 01:49:50|4135.05|4134.45|4135.05|4134.45|4135.17|4134.57|4135.05|4134.45|41
1651456200000|2022-05-02 01:50:00|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|41
1651456210000|2022-05-02 01:50:10|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.67|4134.07|5
1651456220000|2022-05-02 01:50:20|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|11
1651456230000|2022-05-02 01:50:30|4135.3|4134.7|4135.3|4134.7|4135.55|4134.95|4135.17|4134.57|23
1651456240000|2022-05-02 01:50:40|4135.42|4134.82|4135.17|4134.57|4135.42|4134.82|4135.17|4134.57|11
1651456250000|2022-05-02 01:50:50|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|2
1651456260000|2022-05-02 01:51:00|||||||||1
1651456270000|2022-05-02 01:51:10|4134.8|4134.2|4134.67|4134.07|4134.92|4134.32|4134.3|4133.7|38
1651456280000|2022-05-02 01:51:20|4134.8|4134.2|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|8
1651456290000|2022-05-02 01:51:30|4134.42|4133.82|4135.55|4134.95|4136.67|4136.07|4134.3|4133.7|346
1651456300000|2022-05-02 01:51:40|4135.8|4135.2|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|33
1651456310000|2022-05-02 01:51:50|4136.17|4135.57|4136.05|4135.45|4136.17|4135.57|4135.92|4135.32|41
1651456320000|2022-05-02 01:52:00|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|60
1651456330000|2022-05-02 01:52:10|4135.05|4134.45|4134.8|4134.2|4135.3|4134.7|4134.8|4134.2|23
1651456340000|2022-05-02 01:52:20|4135.05|4134.45|4134.42|4133.82|4135.05|4134.45|4134.42|4133.82|50
1651456350000|2022-05-02 01:52:30|4134.55|4133.95|4134.8|4134.2|4134.8|4134.2|4134.42|4133.82|6
1651456360000|2022-05-02 01:52:40|4134.67|4134.07|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|15
1651456370000|2022-05-02 01:52:50|4134.42|4133.82|4134.3|4133.7|4134.55|4133.95|4134.17|4133.57|7
1651456380000|2022-05-02 01:53:00|||||||||2
1651456390000|2022-05-02 01:53:10|4134.17|4133.57|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|3
1651456400000|2022-05-02 01:53:20|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.3|4133.7|11
1651456410000|2022-05-02 01:53:30|4134.55|4133.95|4134.05|4133.45|4134.55|4133.95|4134.05|4133.45|21
1651456420000|2022-05-02 01:53:40|4133.8|4133.2|4133.55|4132.95|4134.05|4133.45|4133.55|4132.95|51
1651456430000|2022-05-02 01:53:50|4133.8|4133.2|4133.55|4132.95|4133.8|4133.2|4133.3|4132.7|153
1651456440000|2022-05-02 01:54:00|4133.8|4133.2|4133.55|4132.95|4133.8|4133.2|4133.55|4132.95|23
1651456450000|2022-05-02 01:54:10|4133.3|4132.7|4133.3|4132.7|4133.55|4132.95|4133.3|4132.7|46
1651456460000|2022-05-02 01:54:20|4133.42|4132.82|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|23
1651456470000|2022-05-02 01:54:30|4133.8|4133.2|4133.55|4132.95|4133.92|4133.32|4133.55|4132.95|38
1651456480000|2022-05-02 01:54:40|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|13
1651456490000|2022-05-02 01:54:50|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.67|4133.07|9
1651456500000|2022-05-02 01:55:00|4133.67|4133.07|4133.3|4132.7|4133.8|4133.2|4133.3|4132.7|10
1651456510000|2022-05-02 01:55:10|4133.55|4132.95|4133.42|4132.82|4133.55|4132.95|4133.3|4132.7|10
1651456520000|2022-05-02 01:55:20|4133.55|4132.95|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|27
1651456530000|2022-05-02 01:55:30|4133.42|4132.82|4132.3|4131.7|4133.42|4132.82|4132.3|4131.7|214
1651456540000|2022-05-02 01:55:40|4132.05|4131.45|4131.55|4130.95|4132.05|4131.45|4131.3|4130.7|124
1651456550000|2022-05-02 01:55:50|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|26
1651456560000|2022-05-02 01:56:00|4131.3|4130.7|4131.17|4130.57|4131.3|4130.7|4131.17|4130.57|33
1651456570000|2022-05-02 01:56:10|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|17
1651456580000|2022-05-02 01:56:20|4131.55|4130.95|4131.42|4130.82|4131.67|4131.07|4131.3|4130.7|51
1651456590000|2022-05-02 01:56:30|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|11
1651456600000|2022-05-02 01:56:40|4131.17|4130.57|4130.55|4129.95|4131.3|4130.7|4130.55|4129.95|113
1651456610000|2022-05-02 01:56:50|4130.8|4130.2|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|79
1651456620000|2022-05-02 01:57:00|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|41
1651456630000|2022-05-02 01:57:10|4130.42|4129.82|4129.3|4128.7|4130.42|4129.82|4129.05|4128.45|99
1651456640000|2022-05-02 01:57:20|4129.05|4128.45|4128.8|4128.2|4129.3|4128.7|4128.3|4127.7|258
1651456650000|2022-05-02 01:57:30|4128.55|4127.95|4129.05|4128.45|4129.3|4128.7|4128.42|4127.82|77
1651456660000|2022-05-02 01:57:40|4129.55|4128.95|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|26
1651456670000|2022-05-02 01:57:50|4129.8|4129.2|4129.67|4129.07|4129.92|4129.32|4129.55|4128.95|28
1651456680000|2022-05-02 01:58:00|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|17
1651456690000|2022-05-02 01:58:10|4129.8|4129.2|4129.05|4128.45|4129.92|4129.32|4128.8|4128.2|52
1651456700000|2022-05-02 01:58:20|4129.17|4128.57|4128.8|4128.2|4129.17|4128.57|4128.8|4128.2|36
1651456710000|2022-05-02 01:58:30|4128.67|4128.07|4129.3|4128.7|4129.55|4128.95|4128.42|4127.82|189
1651456720000|2022-05-02 01:58:40|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|14
1651456730000|2022-05-02 01:58:50|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|26
1651456740000|2022-05-02 01:59:00|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|9
1651456750000|2022-05-02 01:59:10|4129.3|4128.7|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|16
1651456760000|2022-05-02 01:59:20|4129.05|4128.45|4129.17|4128.57|4129.17|4128.57|4129.05|4128.45|5
1651456770000|2022-05-02 01:59:30|4129.3|4128.7|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|14
1651456780000|2022-05-02 01:59:40|4129.17|4128.57|4129.05|4128.45|4129.17|4128.57|4129.05|4128.45|29
1651456790000|2022-05-02 01:59:50|4128.92|4128.32|4128.8|4128.2|4128.92|4128.32|4128.8|4128.2|21
1651456800000|2022-05-02 02:00:00|4128.55|4127.95|4128.3|4127.7|4128.8|4128.2|4128.05|4127.45|118
1651456810000|2022-05-02 02:00:10|4128.17|4127.57|4128.55|4127.95|4128.55|4127.95|4128.05|4127.45|90
1651456820000|2022-05-02 02:00:20|4128.8|4128.2|4129.05|4128.45|4129.05|4128.45|4128.55|4127.95|65
1651456830000|2022-05-02 02:00:30|4129.3|4128.7|4129.8|4129.2|4129.8|4129.2|4129.3|4128.7|66
1651456840000|2022-05-02 02:00:40|4129.92|4129.32|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|53
1651456850000|2022-05-02 02:00:50|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|18
1651456860000|2022-05-02 02:01:00|4128.55|4127.95|4128.8|4128.2|4129.05|4128.45|4128.55|4127.95|92
1651456870000|2022-05-02 02:01:10|4128.67|4128.07|4129.05|4128.45|4129.05|4128.45|4128.67|4128.07|24
1651456880000|2022-05-02 02:01:20|||||||||5
1651456890000|2022-05-02 02:01:30|4128.92|4128.32|4129.3|4128.7|4129.3|4128.7|4128.8|4128.2|11
1651456900000|2022-05-02 02:01:40|4129.42|4128.82|4129.3|4128.7|4129.42|4128.82|4129.3|4128.7|2
1651456910000|2022-05-02 02:01:50|4129.55|4128.95|4129.05|4128.45|4129.55|4128.95|4129.05|4128.45|41
1651456920000|2022-05-02 02:02:00|4128.8|4128.2|4129.05|4128.45|4129.17|4128.57|4128.8|4128.2|21
1651456930000|2022-05-02 02:02:10|4128.92|4128.32|4128.8|4128.2|4128.92|4128.32|4128.8|4128.2|4
1651456940000|2022-05-02 02:02:20|4128.55|4127.95|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|18
1651456950000|2022-05-02 02:02:30|4129.05|4128.45|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|17
1651456960000|2022-05-02 02:02:40|4128.55|4127.95|4128.3|4127.7|4128.55|4127.95|4128.3|4127.7|33
1651456970000|2022-05-02 02:02:50|4128.42|4127.82|4128.05|4127.45|4128.42|4127.82|4128.05|4127.45|33
1651456980000|2022-05-02 02:03:00|4127.8|4127.2|4127.8|4127.2|4128.05|4127.45|4127.8|4127.2|41
1651456990000|2022-05-02 02:03:10|4128.05|4127.45|4127.8|4127.2|4128.05|4127.45|4127.67|4127.07|21
1651457000000|2022-05-02 02:03:20|4127.55|4126.95|4128.05|4127.45|4128.05|4127.45|4127.55|4126.95|41
1651457010000|2022-05-02 02:03:30|4128.3|4127.7|4128.55|4127.95|4128.55|4127.95|4128.3|4127.7|27
1651457020000|2022-05-02 02:03:40|4128.8|4128.2|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|47
1651457030000|2022-05-02 02:03:50|4128.92|4128.32|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|32
1651457040000|2022-05-02 02:04:00|4129.05|4128.45|4129.17|4128.57|4129.17|4128.57|4129.05|4128.45|30
1651457050000|2022-05-02 02:04:10|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|26
1651457060000|2022-05-02 02:04:20|||||||||30
1651457070000|2022-05-02 02:04:30|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|27
1651457080000|2022-05-02 02:04:40|||||||||42
1651457090000|2022-05-02 02:04:50|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|22
1651457100000|2022-05-02 02:05:00|4129.92|4129.32|4129.92|4129.32|4130.05|4129.45|4129.8|4129.2|21
1651457110000|2022-05-02 02:05:10|4130.05|4129.45|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|29
1651457120000|2022-05-02 02:05:20|4131.05|4130.45|4130.55|4129.95|4131.05|4130.45|4130.42|4129.82|29
1651457130000|2022-05-02 02:05:30|4130.3|4129.7|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|31
1651457140000|2022-05-02 02:05:40|||||||||9
1651457150000|2022-05-02 02:05:50|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|51
1651457160000|2022-05-02 02:06:00|4130.3|4129.7|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|53
1651457170000|2022-05-02 02:06:10|4130.3|4129.7|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|8
1651457180000|2022-05-02 02:06:20|4129.8|4129.2|4130.3|4129.7|4130.3|4129.7|4129.8|4129.2|60
1651457190000|2022-05-02 02:06:30|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|21
1651457200000|2022-05-02 02:06:40|4130.17|4129.57|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|27
1651457210000|2022-05-02 02:06:50|4130.42|4129.82|4130.05|4129.45|4130.55|4129.95|4130.05|4129.45|42
1651457220000|2022-05-02 02:07:00|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|26
1651457230000|2022-05-02 02:07:10|4130.67|4130.07|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|29
1651457240000|2022-05-02 02:07:20|||||||||3
1651457250000|2022-05-02 02:07:30|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|75
1651457260000|2022-05-02 02:07:40|4130.05|4129.45|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|34
1651457270000|2022-05-02 02:07:50|4130.3|4129.7|4131.05|4130.45|4131.05|4130.45|4130.3|4129.7|22
1651457280000|2022-05-02 02:08:00|4130.8|4130.2|4130.42|4129.82|4131.05|4130.45|4130.3|4129.7|50
1651457290000|2022-05-02 02:08:10|4130.55|4129.95|4130.67|4130.07|4130.8|4130.2|4130.42|4129.82|13
1651457300000|2022-05-02 02:08:20|4130.8|4130.2|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|26
1651457310000|2022-05-02 02:08:30|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|18
1651457320000|2022-05-02 02:08:40|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|48
1651457330000|2022-05-02 02:08:50|4131.05|4130.45|4130.42|4129.82|4131.17|4130.57|4130.17|4129.57|83
1651457340000|2022-05-02 02:09:00|4130.55|4129.95|4129.8|4129.2|4130.67|4130.07|4129.8|4129.2|39
1651457350000|2022-05-02 02:09:10|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|22
1651457360000|2022-05-02 02:09:20|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|10
1651457370000|2022-05-02 02:09:30|4130.05|4129.45|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|45
1651457380000|2022-05-02 02:09:40|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|45
1651457390000|2022-05-02 02:09:50|4130.55|4129.95|4130.8|4130.2|4131.05|4130.45|4130.55|4129.95|30
1651457400000|2022-05-02 02:10:00|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.55|4129.95|35
1651457410000|2022-05-02 02:10:10|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|8
1651457420000|2022-05-02 02:10:20|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|30
1651457430000|2022-05-02 02:10:30|4130.17|4129.57|4129.55|4128.95|4130.17|4129.57|4129.55|4128.95|49
1651457440000|2022-05-02 02:10:40|4129.8|4129.2|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|16
1651457450000|2022-05-02 02:10:50|4129.3|4128.7|4128.55|4127.95|4129.3|4128.7|4128.55|4127.95|81
1651457460000|2022-05-02 02:11:00|4128.67|4128.07|4128.3|4127.7|4128.8|4128.2|4128.3|4127.7|30
1651457470000|2022-05-02 02:11:10|4127.55|4126.95|4126.55|4125.95|4128.17|4127.57|4126.55|4125.95|210
1651457480000|2022-05-02 02:11:20|4126.42|4125.82|4125.55|4124.95|4126.55|4125.95|4125.55|4124.95|148
1651457490000|2022-05-02 02:11:30|4125.3|4124.7|4125.8|4125.2|4125.92|4125.32|4125.3|4124.7|103
1651457500000|2022-05-02 02:11:40|4125.92|4125.32|4125.55|4124.95|4126.05|4125.45|4125.55|4124.95|19
1651457510000|2022-05-02 02:11:50|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|11
1651457520000|2022-05-02 02:12:00|4125.55|4124.95|4126.8|4126.2|4126.8|4126.2|4125.3|4124.7|89
1651457530000|2022-05-02 02:12:10|4126.92|4126.32|4127.17|4126.57|4127.3|4126.7|4126.8|4126.2|82
1651457540000|2022-05-02 02:12:20|4127.3|4126.7|4127.8|4127.2|4127.8|4127.2|4127.3|4126.7|10
1651457550000|2022-05-02 02:12:30|4128.05|4127.45|4127.55|4126.95|4128.05|4127.45|4127.55|4126.95|74
1651457560000|2022-05-02 02:12:40|4127.67|4127.07|4128.05|4127.45|4128.05|4127.45|4127.67|4127.07|36
1651457580000|2022-05-02 02:13:00|4128.3|4127.7|4128.05|4127.45|4129.17|4128.57|4128.05|4127.45|80
1651457590000|2022-05-02 02:13:10|4128.17|4127.57|4128.55|4127.95|4128.8|4128.2|4128.17|4127.57|14
1651457600000|2022-05-02 02:13:20|4128.8|4128.2|4128.55|4127.95|4128.8|4128.2|4128.55|4127.95|13
1651457610000|2022-05-02 02:13:30|4128.8|4128.2|4129.3|4128.7|4129.42|4128.82|4128.8|4128.2|38
1651457620000|2022-05-02 02:13:40|4129.55|4128.95|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|71
1651457630000|2022-05-02 02:13:50|4130.17|4129.57|4129.8|4129.2|4130.3|4129.7|4129.55|4128.95|32
1651457640000|2022-05-02 02:14:00|4129.92|4129.32|4130.55|4129.95|4130.55|4129.95|4129.92|4129.32|54
1651457650000|2022-05-02 02:14:10|4130.92|4130.32|4131.05|4130.45|4131.17|4130.57|4130.67|4130.07|45
1651457660000|2022-05-02 02:14:20|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|33
1651457670000|2022-05-02 02:14:30|4130.8|4130.2|4131.55|4130.95|4131.55|4130.95|4130.8|4130.2|100
1651457680000|2022-05-02 02:14:40|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|25
1651457690000|2022-05-02 02:14:50|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.3|4130.7|70
1651457700000|2022-05-02 02:15:00|4131.05|4130.45|4131.3|4130.7|4131.55|4130.95|4131.05|4130.45|35
1651457710000|2022-05-02 02:15:10|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4131.05|4130.45|36
1651457720000|2022-05-02 02:15:20|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|7
1651457730000|2022-05-02 02:15:30|||||||||2
1651457740000|2022-05-02 02:15:40|4130.92|4130.32|4130.92|4130.32|4131.05|4130.45|4130.92|4130.32|11
1651457750000|2022-05-02 02:15:50|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4
1651457760000|2022-05-02 02:16:00|||||||||17
1651457770000|2022-05-02 02:16:10|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4130.92|4130.32|20
1651457780000|2022-05-02 02:16:20|4131.17|4130.57|4130.55|4129.95|4131.3|4130.7|4130.55|4129.95|35
1651457790000|2022-05-02 02:16:30|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|19
1651457800000|2022-05-02 02:16:40|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|6
1651457810000|2022-05-02 02:16:50|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|58
1651457820000|2022-05-02 02:17:00|4131.17|4130.57|4131.17|4130.57|4131.55|4130.95|4131.05|4130.45|30
1651457830000|2022-05-02 02:17:10|4131.3|4130.7|4132.3|4131.7|4132.3|4131.7|4131.3|4130.7|42
1651457840000|2022-05-02 02:17:20|4131.3|4130.7|4131.3|4130.7|4131.67|4131.07|4131.3|4130.7|94
1651457850000|2022-05-02 02:17:30|4131.92|4131.32|4132.3|4131.7|4132.3|4131.7|4131.92|4131.32|46
1651457860000|2022-05-02 02:17:40|4132.42|4131.82|4131.8|4131.2|4132.42|4131.82|4131.55|4130.95|167
1651457870000|2022-05-02 02:17:50|4131.55|4130.95|4132.17|4131.57|4132.17|4131.57|4131.55|4130.95|98
1651457880000|2022-05-02 02:18:00|4132.05|4131.45|4131.55|4130.95|4132.05|4131.45|4131.3|4130.7|59
1651457890000|2022-05-02 02:18:10|4131.67|4131.07|4131.3|4130.7|4132.05|4131.45|4131.3|4130.7|44
1651457900000|2022-05-02 02:18:20|4131.55|4130.95|4131.3|4130.7|4131.67|4131.07|4131.3|4130.7|68
1651457910000|2022-05-02 02:18:30|4131.42|4130.82|4131.17|4130.57|4131.42|4130.82|4131.05|4130.45|20
1651457920000|2022-05-02 02:18:40|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.17|4130.57|1
1651457930000|2022-05-02 02:18:50|4131.42|4130.82|4130.8|4130.2|4131.42|4130.82|4130.67|4130.07|16
1651457940000|2022-05-02 02:19:00|4130.67|4130.07|4130.67|4130.07|4130.8|4130.2|4130.55|4129.95|10
1651457950000|2022-05-02 02:19:10|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|1
1651457960000|2022-05-02 02:19:20|4130.92|4130.32|4130.67|4130.07|4130.92|4130.32|4130.55|4129.95|26
1651457970000|2022-05-02 02:19:30|4130.8|4130.2|4131.17|4130.57|4131.3|4130.7|4130.8|4130.2|18
1651457980000|2022-05-02 02:19:40|4131.3|4130.7|4131.17|4130.57|4131.3|4130.7|4131.05|4130.45|17
1651457990000|2022-05-02 02:19:50|4131.3|4130.7|4130.92|4130.32|4131.3|4130.7|4130.8|4130.2|5
1651458000000|2022-05-02 02:20:00|4131.05|4130.45|4131.05|4130.45|4131.17|4130.57|4130.92|4130.32|5
1651458010000|2022-05-02 02:20:10|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|4
1651458020000|2022-05-02 02:20:20|4130.92|4130.32|4130.55|4129.95|4130.92|4130.32|4130.55|4129.95|8
1651458030000|2022-05-02 02:20:30|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.17|4129.57|25
1651458040000|2022-05-02 02:20:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|11
1651458050000|2022-05-02 02:20:50|4130.67|4130.07|4130.42|4129.82|4130.8|4130.2|4130.3|4129.7|32
1651458060000|2022-05-02 02:21:00|4130.3|4129.7|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|29
1651458070000|2022-05-02 02:21:10|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|9
1651458080000|2022-05-02 02:21:20|4130.55|4129.95|4130.17|4129.57|4130.55|4129.95|4130.05|4129.45|54
1651458090000|2022-05-02 02:21:30|4130.3|4129.7|4130.42|4129.82|4130.55|4129.95|4130.3|4129.7|12
1651458100000|2022-05-02 02:21:40|4130.55|4129.95|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|18
1651458110000|2022-05-02 02:21:50|||||||||1
1651458120000|2022-05-02 02:22:00|4130.67|4130.07|4131.42|4130.82|4131.55|4130.95|4130.67|4130.07|33
1651458130000|2022-05-02 02:22:10|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|15
1651458140000|2022-05-02 02:22:20|4131.8|4131.2|4131.55|4130.95|4132.05|4131.45|4131.55|4130.95|19
1651458150000|2022-05-02 02:22:30|4131.8|4131.2|4131.55|4130.95|4131.92|4131.32|4131.55|4130.95|33
1651458160000|2022-05-02 02:22:40|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4131.05|4130.45|9
1651458170000|2022-05-02 02:22:50|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.17|4130.57|5
1651458180000|2022-05-02 02:23:00|4131.42|4130.82|4131.42|4130.82|4131.42|4130.82|4131.42|4130.82|4
1651458190000|2022-05-02 02:23:10|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.17|4130.57|13
1651458200000|2022-05-02 02:23:20|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|9
1651458210000|2022-05-02 02:23:30|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|5
1651458220000|2022-05-02 02:23:40|4131.42|4130.82|4131.55|4130.95|4131.67|4131.07|4131.42|4130.82|9
1651458230000|2022-05-02 02:23:50|4131.67|4131.07|4132.05|4131.45|4132.55|4131.95|4131.67|4131.07|35
1651458240000|2022-05-02 02:24:00|4132.17|4131.57|4132.17|4131.57|4132.3|4131.7|4131.92|4131.32|3
1651458250000|2022-05-02 02:24:10|4132.3|4131.7|4133.3|4132.7|4133.3|4132.7|4132.17|4131.57|80
1651458260000|2022-05-02 02:24:20|4133.05|4132.45|4132.8|4132.2|4133.17|4132.57|4132.55|4131.95|34
1651458270000|2022-05-02 02:24:30|4133.05|4132.45|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|41
1651458280000|2022-05-02 02:24:40|4132.8|4132.2|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|15
1651458290000|2022-05-02 02:24:50|4133.05|4132.45|4133.05|4132.45|4133.17|4132.57|4133.05|4132.45|20
1651458300000|2022-05-02 02:25:00|4133.17|4132.57|4135.42|4134.82|4135.55|4134.95|4133.17|4132.57|206
1651458310000|2022-05-02 02:25:10|4135.55|4134.95|4136.55|4135.95|4136.8|4136.2|4135.42|4134.82|159
1651458320000|2022-05-02 02:25:20|4136.3|4135.7|4136.17|4135.57|4136.42|4135.82|4136.05|4135.45|75
1651458330000|2022-05-02 02:25:30|4136.05|4135.45|4136.55|4135.95|4137.42|4136.82|4136.05|4135.45|117
1651458340000|2022-05-02 02:25:40|4136.8|4136.2|4136.8|4136.2|4137.05|4136.45|4136.42|4135.82|36
1651458350000|2022-05-02 02:25:50|4136.92|4136.32|4136.67|4136.07|4136.92|4136.32|4136.42|4135.82|17
1651458360000|2022-05-02 02:26:00|4136.55|4135.95|4136.05|4135.45|4136.8|4136.2|4135.8|4135.2|76
1651458370000|2022-05-02 02:26:10|4135.92|4135.32|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|20
1651458380000|2022-05-02 02:26:20|4136.3|4135.7|4136.8|4136.2|4136.8|4136.2|4136.3|4135.7|50
1651458390000|2022-05-02 02:26:30|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|21
1651458400000|2022-05-02 02:26:40|4136.17|4135.57|4135.8|4135.2|4136.3|4135.7|4135.55|4134.95|21
1651458410000|2022-05-02 02:26:50|4135.92|4135.32|4135.55|4134.95|4135.92|4135.32|4135.55|4134.95|15
1651458420000|2022-05-02 02:27:00|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|6
1651458430000|2022-05-02 02:27:10|4135.8|4135.2|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|22
1651458440000|2022-05-02 02:27:20|4136.42|4135.82|4136.55|4135.95|4136.8|4136.2|4136.3|4135.7|58
1651458450000|2022-05-02 02:27:30|4136.8|4136.2|4136.8|4136.2|4137.3|4136.7|4136.55|4135.95|28
1651458460000|2022-05-02 02:27:40|4136.92|4136.32|4136.67|4136.07|4137.05|4136.45|4136.55|4135.95|22
1651458470000|2022-05-02 02:27:50|4136.8|4136.2|4136.67|4136.07|4136.8|4136.2|4136.55|4135.95|13
1651458480000|2022-05-02 02:28:00|4136.8|4136.2|4137.05|4136.45|4137.17|4136.57|4136.8|4136.2|29
1651458490000|2022-05-02 02:28:10|4137.17|4136.57|4137.55|4136.95|4137.55|4136.95|4137.05|4136.45|11
1651458500000|2022-05-02 02:28:20|4137.42|4136.82|4138.3|4137.7|4138.55|4137.95|4137.42|4136.82|93
1651458510000|2022-05-02 02:28:30|4138.42|4137.82|4137.55|4136.95|4138.55|4137.95|4137.55|4136.95|33
1651458520000|2022-05-02 02:28:40|4137.8|4137.2|4137.92|4137.32|4137.92|4137.32|4137.8|4137.2|13
1651458530000|2022-05-02 02:28:50|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.67|4137.07|17
1651458540000|2022-05-02 02:29:00|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|2
1651458550000|2022-05-02 02:29:10|4137.05|4136.45|4137.42|4136.82|4137.55|4136.95|4137.05|4136.45|26
1651458560000|2022-05-02 02:29:20|4137.3|4136.7|4137.3|4136.7|4137.42|4136.82|4137.05|4136.45|15
1651458570000|2022-05-02 02:29:30|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|15
1651458580000|2022-05-02 02:29:40|4136.92|4136.32|4136.55|4135.95|4136.92|4136.32|4136.55|4135.95|31
1651458590000|2022-05-02 02:29:50|4136.42|4135.82|4136.8|4136.2|4136.92|4136.32|4136.42|4135.82|12
1651458600000|2022-05-02 02:30:00|4137.05|4136.45|4137.8|4137.2|4137.8|4137.2|4137.05|4136.45|13
1651458610000|2022-05-02 02:30:10|4138.05|4137.45|4137.92|4137.32|4138.3|4137.7|4137.92|4137.32|57
1651458620000|2022-05-02 02:30:20|4137.8|4137.2|4137.42|4136.82|4138.05|4137.45|4137.3|4136.7|27
1651458630000|2022-05-02 02:30:30|4137.55|4136.95|4137.17|4136.57|4137.55|4136.95|4137.05|4136.45|17
1651458640000|2022-05-02 02:30:40|4137.3|4136.7|4137.42|4136.82|4137.42|4136.82|4137.05|4136.45|9
1651458650000|2022-05-02 02:30:50|4137.3|4136.7|4137.55|4136.95|4137.67|4137.07|4137.3|4136.7|2
1651458660000|2022-05-02 02:31:00|||||||||11
1651458670000|2022-05-02 02:31:10|4137.42|4136.82|4137.42|4136.82|4137.8|4137.2|4137.3|4136.7|20
1651458680000|2022-05-02 02:31:20|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|16
1651458690000|2022-05-02 02:31:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|2
1651458700000|2022-05-02 02:31:40|4137.3|4136.7|4137.17|4136.57|4137.42|4136.82|4137.17|4136.57|36
1651458710000|2022-05-02 02:31:50|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|6
1651458720000|2022-05-02 02:32:00|4137.17|4136.57|4137.67|4137.07|4137.8|4137.2|4137.17|4136.57|23
1651458730000|2022-05-02 02:32:10|4137.55|4136.95|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|2
1651458740000|2022-05-02 02:32:20|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|21
1651458750000|2022-05-02 02:32:30|4136.8|4136.2|4136.92|4136.32|4137.05|4136.45|4136.8|4136.2|23
1651458760000|2022-05-02 02:32:40|4136.8|4136.2|4136.92|4136.32|4137.05|4136.45|4136.8|4136.2|4
1651458770000|2022-05-02 02:32:50|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|3
1651458780000|2022-05-02 02:33:00|4137.42|4136.82|4137.92|4137.32|4137.92|4137.32|4137.42|4136.82|31
1651458790000|2022-05-02 02:33:10|4137.8|4137.2|4137.92|4137.32|4138.05|4137.45|4137.55|4136.95|17
1651458800000|2022-05-02 02:33:20|4138.05|4137.45|4137.67|4137.07|4138.05|4137.45|4137.67|4137.07|27
1651458810000|2022-05-02 02:33:30|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|39
1651458820000|2022-05-02 02:33:40|4137.67|4137.07|4137.8|4137.2|4138.05|4137.45|4137.67|4137.07|27
1651458830000|2022-05-02 02:33:50|4137.67|4137.07|4137.92|4137.32|4137.92|4137.32|4137.67|4137.07|5
1651458840000|2022-05-02 02:34:00|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|4
1651458850000|2022-05-02 02:34:10|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|5
1651458860000|2022-05-02 02:34:20|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|6
1651458870000|2022-05-02 02:34:30|4137.67|4137.07|4137.92|4137.32|4137.92|4137.32|4137.67|4137.07|7
1651458880000|2022-05-02 02:34:40|4138.17|4137.57|4137.92|4137.32|4138.17|4137.57|4137.92|4137.32|15
1651458890000|2022-05-02 02:34:50|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|3
1651458900000|2022-05-02 02:35:00|4137.55|4136.95|4137.42|4136.82|4137.55|4136.95|4137.42|4136.82|16
1651458910000|2022-05-02 02:35:10|4137.3|4136.7|4137.8|4137.2|4138.05|4137.45|4137.3|4136.7|20
1651458920000|2022-05-02 02:35:20|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|7
1651458930000|2022-05-02 02:35:30|4137.42|4136.82|4137.55|4136.95|4137.67|4137.07|4137.3|4136.7|46
1651458940000|2022-05-02 02:35:40|4137.67|4137.07|4137.3|4136.7|4137.67|4137.07|4137.3|4136.7|6
1651458950000|2022-05-02 02:35:50|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|10
1651458960000|2022-05-02 02:36:00|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|9
1651458970000|2022-05-02 02:36:10|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|22
1651458980000|2022-05-02 02:36:20|4137.42|4136.82|4138.3|4137.7|4138.3|4137.7|4137.3|4136.7|68
1651458990000|2022-05-02 02:36:30|4138.05|4137.45|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|6
1651459000000|2022-05-02 02:36:40|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|9
1651459010000|2022-05-02 02:36:50|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|6
1651459040000|2022-05-02 02:37:20|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|5
1651459050000|2022-05-02 02:37:30|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|3
1651459060000|2022-05-02 02:37:40|4137.92|4137.32|4137.67|4137.07|4137.92|4137.32|4137.67|4137.07|9
1651459090000|2022-05-02 02:38:10|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|7
1651459100000|2022-05-02 02:38:20|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|5
1651459110000|2022-05-02 02:38:30|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|3
1651459120000|2022-05-02 02:38:40|||||||||17
1651459130000|2022-05-02 02:38:50|4137.92|4137.32|4137.17|4136.57|4137.92|4137.32|4137.05|4136.45|45
1651459140000|2022-05-02 02:39:00|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|7
1651459150000|2022-05-02 02:39:10|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|2
1651459160000|2022-05-02 02:39:20|||||||||20
1651459170000|2022-05-02 02:39:30|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|24
1651459180000|2022-05-02 02:39:40|4136.05|4135.45|4136.17|4135.57|4136.42|4135.82|4136.05|4135.45|75
1651459190000|2022-05-02 02:39:50|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|16
1651459200000|2022-05-02 02:40:00|4135.92|4135.32|4136.3|4135.7|4136.3|4135.7|4135.92|4135.32|22
1651459210000|2022-05-02 02:40:10|4136.17|4135.57|4135.92|4135.32|4136.17|4135.57|4135.92|4135.32|9
1651459220000|2022-05-02 02:40:20|4136.05|4135.45|4136.3|4135.7|4136.42|4135.82|4136.05|4135.45|6
1651459240000|2022-05-02 02:40:40|4137.05|4136.45|4137.67|4137.07|4137.8|4137.2|4136.92|4136.32|50
1651459250000|2022-05-02 02:40:50|4137.55|4136.95|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|0
1651459260000|2022-05-02 02:41:00|4137.42|4136.82|4137.67|4137.07|4137.67|4137.07|4137.42|4136.82|9
1651459270000|2022-05-02 02:41:10|4137.8|4137.2|4137.67|4137.07|4137.8|4137.2|4137.67|4137.07|0
1651459280000|2022-05-02 02:41:20|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|4
1651459290000|2022-05-02 02:41:30|4138.3|4137.7|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|30
1651459300000|2022-05-02 02:41:40|4138.05|4137.45|4138.3|4137.7|4138.3|4137.7|4137.8|4137.2|42
1651459310000|2022-05-02 02:41:50|4138.17|4137.57|4138.17|4137.57|4138.17|4137.57|4138.05|4137.45|15
1651459320000|2022-05-02 02:42:00|4138.05|4137.45|4138.17|4137.57|4138.17|4137.57|4138.05|4137.45|4
1651459330000|2022-05-02 02:42:10|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|3
1651459340000|2022-05-02 02:42:20|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|28
1651459350000|2022-05-02 02:42:30|4137.92|4137.32|4138.55|4137.95|4138.55|4137.95|4137.8|4137.2|55
1651459360000|2022-05-02 02:42:40|||||||||6
1651459370000|2022-05-02 02:42:50|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.55|4137.95|4
1651459380000|2022-05-02 02:43:00|4138.67|4138.07|4139.05|4138.45|4139.05|4138.45|4138.67|4138.07|76
1651459390000|2022-05-02 02:43:10|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|26
1651459400000|2022-05-02 02:43:20|4139.17|4138.57|4139.17|4138.57|4139.17|4138.57|4139.05|4138.45|19
1651459410000|2022-05-02 02:43:30|4139.05|4138.45|4139.3|4138.7|4139.42|4138.82|4138.8|4138.2|42
1651459420000|2022-05-02 02:43:40|4139.42|4138.82|4138.8|4138.2|4139.42|4138.82|4138.8|4138.2|21
1651459430000|2022-05-02 02:43:50|4138.67|4138.07|4138.92|4138.32|4139.05|4138.45|4138.3|4137.7|56
1651459440000|2022-05-02 02:44:00|4138.8|4138.2|4140.55|4139.95|4140.55|4139.95|4138.8|4138.2|65
1651459450000|2022-05-02 02:44:10|4140.8|4140.2|4140.3|4139.7|4140.8|4140.2|4140.3|4139.7|58
1651459460000|2022-05-02 02:44:20|4140.05|4139.45|4140.17|4139.57|4140.3|4139.7|4140.05|4139.45|11
1651459470000|2022-05-02 02:44:30|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|21
1651459480000|2022-05-02 02:44:40|4140.17|4139.57|4140.8|4140.2|4141.05|4140.45|4140.17|4139.57|164
1651459490000|2022-05-02 02:44:50|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|98
1651459500000|2022-05-02 02:45:00|4141.42|4140.82|4141.3|4140.7|4141.42|4140.82|4141.3|4140.7|101
1651459510000|2022-05-02 02:45:10|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|132
1651459520000|2022-05-02 02:45:20|4141.05|4140.45|4140.55|4139.95|4141.05|4140.45|4140.55|4139.95|14
1651459530000|2022-05-02 02:45:30|4140.42|4139.82|4140.92|4140.32|4140.92|4140.32|4140.3|4139.7|29
1651459540000|2022-05-02 02:45:40|4140.8|4140.2|4140.67|4140.07|4140.8|4140.2|4140.55|4139.95|12
1651459550000|2022-05-02 02:45:50|4140.55|4139.95|4141.3|4140.7|4141.55|4140.95|4140.55|4139.95|47
1651459560000|2022-05-02 02:46:00|4141.05|4140.45|4140.67|4140.07|4141.05|4140.45|4140.55|4139.95|22
1651459570000|2022-05-02 02:46:10|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|18
1651459580000|2022-05-02 02:46:20|4140.42|4139.82|4140.3|4139.7|4140.42|4139.82|4140.3|4139.7|10
1651459590000|2022-05-02 02:46:30|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|12
1651459600000|2022-05-02 02:46:40|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.05|4139.45|16
1651459610000|2022-05-02 02:46:50|4140.3|4139.7|4140.42|4139.82|4140.55|4139.95|4140.3|4139.7|10
1651459620000|2022-05-02 02:47:00|4140.55|4139.95|4140.55|4139.95|4140.8|4140.2|4140.42|4139.82|34
1651459630000|2022-05-02 02:47:10|4140.67|4140.07|4140.67|4140.07|4140.67|4140.07|4140.67|4140.07|10
1651459640000|2022-05-02 02:47:20|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|2
1651459650000|2022-05-02 02:47:30|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|19
1651459660000|2022-05-02 02:47:40|4140.42|4139.82|4140.17|4139.57|4140.42|4139.82|4140.17|4139.57|11
1651459670000|2022-05-02 02:47:50|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.05|4139.45|23
1651459680000|2022-05-02 02:48:00|4140.3|4139.7|4140.17|4139.57|4140.3|4139.7|4140.05|4139.45|30
1651459690000|2022-05-02 02:48:10|4140.05|4139.45|4140.17|4139.57|4140.3|4139.7|4140.05|4139.45|11
1651459700000|2022-05-02 02:48:20|4140.05|4139.45|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|2
1651459710000|2022-05-02 02:48:30|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|6
1651459720000|2022-05-02 02:48:40|||||||||3
1651459730000|2022-05-02 02:48:50|||||||||11
1651459740000|2022-05-02 02:49:00|||||||||11
1651459750000|2022-05-02 02:49:10|4140.67|4140.07|4140.55|4139.95|4140.67|4140.07|4140.55|4139.95|0
1651459760000|2022-05-02 02:49:20|||||||||2
1651459770000|2022-05-02 02:49:30|4140.67|4140.07|4140.55|4139.95|4140.8|4140.2|4140.42|4139.82|22
1651459780000|2022-05-02 02:49:40|4140.8|4140.2|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|17
1651459790000|2022-05-02 02:49:50|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|37
1651459800000|2022-05-02 02:50:00|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|7
1651459810000|2022-05-02 02:50:10|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|6
1651459820000|2022-05-02 02:50:20|4140.55|4139.95|4140.92|4140.32|4140.92|4140.32|4140.55|4139.95|21
1651459830000|2022-05-02 02:50:30|4141.05|4140.45|4141.8|4141.2|4141.8|4141.2|4141.05|4140.45|35
1651459840000|2022-05-02 02:50:40|4142.3|4141.7|4142.55|4141.95|4142.55|4141.95|4142.3|4141.7|129
1651459850000|2022-05-02 02:50:50|4142.3|4141.7|4142.8|4142.2|4142.8|4142.2|4142.3|4141.7|72
1651459860000|2022-05-02 02:51:00|4142.92|4142.32|4142.17|4141.57|4142.92|4142.32|4142.17|4141.57|61
1651459870000|2022-05-02 02:51:10|4142.3|4141.7|4142.55|4141.95|4142.67|4142.07|4142.3|4141.7|138
1651459880000|2022-05-02 02:51:20|4142.3|4141.7|4141.55|4140.95|4142.3|4141.7|4141.55|4140.95|17
1651459890000|2022-05-02 02:51:30|4141.42|4140.82|4141.3|4140.7|4141.42|4140.82|4141.3|4140.7|18
1651459900000|2022-05-02 02:51:40|4141.42|4140.82|4141.17|4140.57|4141.42|4140.82|4141.05|4140.45|24
1651459910000|2022-05-02 02:51:50|4141.3|4140.7|4140.8|4140.2|4141.3|4140.7|4140.8|4140.2|21
1651459920000|2022-05-02 02:52:00|4140.67|4140.07|4140.8|4140.2|4141.05|4140.45|4140.55|4139.95|39
1651459930000|2022-05-02 02:52:10|4140.67|4140.07|4140.55|4139.95|4140.67|4140.07|4140.55|4139.95|1
1651459940000|2022-05-02 02:52:20|4140.67|4140.07|4140.42|4139.82|4140.67|4140.07|4140.17|4139.57|28
1651459950000|2022-05-02 02:52:30|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|8
1651459960000|2022-05-02 02:52:40|4140.42|4139.82|4140.05|4139.45|4140.55|4139.95|4139.8|4139.2|72
1651459970000|2022-05-02 02:52:50|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|11
1651459980000|2022-05-02 02:53:00|4139.92|4139.32|4140.55|4139.95|4140.55|4139.95|4139.92|4139.32|21
1651459990000|2022-05-02 02:53:10|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|7
1651460000000|2022-05-02 02:53:20|4140.92|4140.32|4140.55|4139.95|4140.92|4140.32|4140.55|4139.95|10
1651460020000|2022-05-02 02:53:40|4140.67|4140.07|4141.05|4140.45|4141.05|4140.45|4140.67|4140.07|13
1651460030000|2022-05-02 02:53:50|4141.3|4140.7|4140.8|4140.2|4141.3|4140.7|4140.8|4140.2|23
1651460040000|2022-05-02 02:54:00|4140.55|4139.95|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|17
1651460050000|2022-05-02 02:54:10|4140.55|4139.95|4140.17|4139.57|4140.55|4139.95|4140.05|4139.45|28
1651460060000|2022-05-02 02:54:20|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|12
1651460070000|2022-05-02 02:54:30|4140.17|4139.57|4140.17|4139.57|4140.17|4139.57|4140.05|4139.45|4
1651460080000|2022-05-02 02:54:40|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|3
1651460090000|2022-05-02 02:54:50|4140.42|4139.82|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|9
1651460100000|2022-05-02 02:55:00|4140.42|4139.82|4140.42|4139.82|4140.55|4139.95|4140.3|4139.7|11
1651460110000|2022-05-02 02:55:10|4140.55|4139.95|4140.67|4140.07|4140.67|4140.07|4140.55|4139.95|10
1651460120000|2022-05-02 02:55:20|4140.55|4139.95|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|5
1651460130000|2022-05-02 02:55:30|4140.67|4140.07|4140.92|4140.32|4141.05|4140.45|4140.67|4140.07|9
1651460140000|2022-05-02 02:55:40|4140.8|4140.2|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|5
1651460150000|2022-05-02 02:55:50|4141.3|4140.7|4141.42|4140.82|4141.55|4140.95|4141.3|4140.7|19
1651460160000|2022-05-02 02:56:00|4141.3|4140.7|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|4
1651460170000|2022-05-02 02:56:10|4141.17|4140.57|4141.42|4140.82|4141.42|4140.82|4141.05|4140.45|11
1651460180000|2022-05-02 02:56:20|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|7
1651460190000|2022-05-02 02:56:30|4141.17|4140.57|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|5
1651460200000|2022-05-02 02:56:40|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.17|4140.57|17
1651460210000|2022-05-02 02:56:50|||||||||1
1651460220000|2022-05-02 02:57:00|4141.42|4140.82|4141.92|4141.32|4141.92|4141.32|4141.42|4140.82|66
1651460230000|2022-05-02 02:57:10|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|43
1651460240000|2022-05-02 02:57:20|4141.67|4141.07|4141.42|4140.82|4141.8|4141.2|4141.3|4140.7|27
1651460250000|2022-05-02 02:57:30|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|8
1651460270000|2022-05-02 02:57:50|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|10
1651460280000|2022-05-02 02:58:00|4140.8|4140.2|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|22
1651460290000|2022-05-02 02:58:10|4140.92|4140.32|4141.05|4140.45|4141.3|4140.7|4140.92|4140.32|16
1651460300000|2022-05-02 02:58:20|4141.17|4140.57|4141.17|4140.57|4141.3|4140.7|4141.05|4140.45|14
1651460310000|2022-05-02 02:58:30|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4140.92|4140.32|8
1651460320000|2022-05-02 02:58:40|4141.17|4140.57|4140.3|4139.7|4141.3|4140.7|4140.3|4139.7|33
1651460330000|2022-05-02 02:58:50|4140.05|4139.45|4139.8|4139.2|4140.3|4139.7|4139.67|4139.07|38
1651460340000|2022-05-02 02:59:00|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|17
1651460350000|2022-05-02 02:59:10|4139.55|4138.95|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|8
1651460360000|2022-05-02 02:59:20|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|19
1651460370000|2022-05-02 02:59:30|4140.42|4139.82|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|9
1651460380000|2022-05-02 02:59:40|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|12
1651460390000|2022-05-02 02:59:50|4140.67|4140.07|4140.55|4139.95|4140.67|4140.07|4140.55|4139.95|3
1651460400000|2022-05-02 03:00:00|4141.05|4140.45|4142.55|4141.95|4142.55|4141.95|4141.05|4140.45|141
1651460410000|2022-05-02 03:00:10|4142.8|4142.2|4143.05|4142.45|4143.8|4143.2|4142.8|4142.2|161
1651460420000|2022-05-02 03:00:20|4143.3|4142.7|4143.55|4142.95|4143.8|4143.2|4143.3|4142.7|55
1651460430000|2022-05-02 03:00:30|4143.67|4143.07|4144.05|4143.45|4144.05|4143.45|4143.67|4143.07|126
1651460440000|2022-05-02 03:00:40|4144.17|4143.57|4145.3|4144.7|4145.55|4144.95|4144.17|4143.57|219
1651460450000|2022-05-02 03:00:50|4145.55|4144.95|4145.55|4144.95|4146.42|4145.82|4145.55|4144.95|298
1651460460000|2022-05-02 03:01:00|4145.8|4145.2|4146.05|4145.45|4147.05|4146.45|4145.8|4145.2|285
1651460470000|2022-05-02 03:01:10|4146.17|4145.57|4146.05|4145.45|4146.3|4145.7|4146.05|4145.45|78
1651460480000|2022-05-02 03:01:20|4146.3|4145.7|4146.05|4145.45|4146.8|4146.2|4145.8|4145.2|147
1651460490000|2022-05-02 03:01:30|4146.3|4145.7|4147.05|4146.45|4147.05|4146.45|4146.3|4145.7|67
1651460500000|2022-05-02 03:01:40|4146.55|4145.95|4146.55|4145.95|4147.05|4146.45|4146.55|4145.95|390
1651460510000|2022-05-02 03:01:50|4147.05|4146.45|4147.3|4146.7|4147.3|4146.7|4146.8|4146.2|212
1651460520000|2022-05-02 03:02:00|4147.55|4146.95|4148.05|4147.45|4148.3|4147.7|4147.55|4146.95|80
1651460530000|2022-05-02 03:02:10|4148.17|4147.57|4148.55|4147.95|4148.55|4147.95|4148.05|4147.45|31
1651460540000|2022-05-02 03:02:20|4148.3|4147.7|4148.55|4147.95|4148.55|4147.95|4148.3|4147.7|79
1651460550000|2022-05-02 03:02:30|4148.67|4148.07|4148.8|4148.2|4148.8|4148.2|4148.55|4147.95|22
1651460560000|2022-05-02 03:02:40|4148.67|4148.07|4150.55|4149.95|4150.55|4149.95|4148.55|4147.95|242
1651460570000|2022-05-02 03:02:50|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.55|4149.95|131
1651460580000|2022-05-02 03:03:00|4150.92|4150.32|4151.3|4150.7|4151.55|4150.95|4150.92|4150.32|119
1651460590000|2022-05-02 03:03:10|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4150.8|4150.2|91
1651460600000|2022-05-02 03:03:20|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|13
1651460610000|2022-05-02 03:03:30|4150.92|4150.32|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|43
1651460620000|2022-05-02 03:03:40|4151.05|4150.45|4151.8|4151.2|4151.8|4151.2|4150.42|4149.82|385
1651460630000|2022-05-02 03:03:50|4151.67|4151.07|4151.55|4150.95|4151.8|4151.2|4151.42|4150.82|39
1651460640000|2022-05-02 03:04:00|4152.3|4151.7|4152.3|4151.7|4152.67|4152.07|4152.17|4151.57|248
1651460650000|2022-05-02 03:04:10|4152.55|4151.95|4152.55|4151.95|4152.92|4152.32|4152.55|4151.95|81
1651460660000|2022-05-02 03:04:20|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|78
1651460670000|2022-05-02 03:04:30|4152.05|4151.45|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|17
1651460680000|2022-05-02 03:04:40|4151.92|4151.32|4151.05|4150.45|4151.92|4151.32|4151.05|4150.45|114
1651460690000|2022-05-02 03:04:50|4151.3|4150.7|4151.8|4151.2|4151.8|4151.2|4151.3|4150.7|24
1651460700000|2022-05-02 03:05:00|4151.55|4150.95|4152.05|4151.45|4152.05|4151.45|4151.55|4150.95|41
1651460710000|2022-05-02 03:05:10|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|25
1651460720000|2022-05-02 03:05:20|4152.3|4151.7|4151.92|4151.32|4152.3|4151.7|4151.92|4151.32|28
1651460730000|2022-05-02 03:05:30|4151.8|4151.2|4151.55|4150.95|4151.8|4151.2|4151.55|4150.95|21
1651460740000|2022-05-02 03:05:40|4151.8|4151.2|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|43
1651460750000|2022-05-02 03:05:50|4152.17|4151.57|4151.8|4151.2|4152.55|4151.95|4151.8|4151.2|34
1651460760000|2022-05-02 03:06:00|4151.05|4150.45|4151.05|4150.45|4151.3|4150.7|4151.05|4150.45|89
1651460770000|2022-05-02 03:06:10|4151.3|4150.7|4150.8|4150.2|4151.3|4150.7|4150.55|4149.95|70
1651460780000|2022-05-02 03:06:20|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|20
1651460790000|2022-05-02 03:06:30|4150.55|4149.95|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|19
1651460800000|2022-05-02 03:06:40|4150.42|4149.82|4150.3|4149.7|4150.55|4149.95|4150.3|4149.7|7
1651460810000|2022-05-02 03:06:50|4150.17|4149.57|4150.05|4149.45|4150.3|4149.7|4150.05|4149.45|25
1651460820000|2022-05-02 03:07:00|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.17|4149.57|19
1651460830000|2022-05-02 03:07:10|4150.17|4149.57|4150.05|4149.45|4150.17|4149.57|4150.05|4149.45|22
1651460840000|2022-05-02 03:07:20|4149.8|4149.2|4149.8|4149.2|4150.05|4149.45|4149.55|4148.95|72
1651460850000|2022-05-02 03:07:30|4149.67|4149.07|4149.42|4148.82|4149.67|4149.07|4149.3|4148.7|41
1651460860000|2022-05-02 03:07:40|4149.55|4148.95|4149.3|4148.7|4149.55|4148.95|4149.3|4148.7|22
1651460870000|2022-05-02 03:07:50|4149.17|4148.57|4149.05|4148.45|4149.17|4148.57|4149.05|4148.45|62
1651460880000|2022-05-02 03:08:00|4148.92|4148.32|4149.05|4148.45|4149.05|4148.45|4148.92|4148.32|7
1651460890000|2022-05-02 03:08:10|4149.3|4148.7|4149.55|4148.95|4149.8|4149.2|4149.3|4148.7|31
1651460910000|2022-05-02 03:08:30|4149.3|4148.7|4149.3|4148.7|4149.3|4148.7|4149.3|4148.7|13
1651460920000|2022-05-02 03:08:40|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|18
1651460930000|2022-05-02 03:08:50|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|4148.55|4147.95|45
1651460940000|2022-05-02 03:09:00|4149.05|4148.45|4149.3|4148.7|4149.3|4148.7|4149.05|4148.45|43
1651460950000|2022-05-02 03:09:10|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|18
1651460960000|2022-05-02 03:09:20|4148.8|4148.2|4148.92|4148.32|4149.05|4148.45|4148.8|4148.2|20
1651460970000|2022-05-02 03:09:30|4148.8|4148.2|4148.92|4148.32|4149.05|4148.45|4148.8|4148.2|24
1651460980000|2022-05-02 03:09:40|4148.8|4148.2|4148.92|4148.32|4148.92|4148.32|4148.67|4148.07|24
1651460990000|2022-05-02 03:09:50|4148.8|4148.2|4148.55|4147.95|4148.92|4148.32|4148.55|4147.95|13
1651461000000|2022-05-02 03:10:00|4148.8|4148.2|4148.8|4148.2|4149.05|4148.45|4148.8|4148.2|21
1651461010000|2022-05-02 03:10:10|4148.55|4147.95|4148.55|4147.95|4148.55|4147.95|4148.55|4147.95|22
1651461020000|2022-05-02 03:10:20|4148.42|4147.82|4148.3|4147.7|4148.55|4147.95|4148.3|4147.7|44
1651461030000|2022-05-02 03:10:30|4148.8|4148.2|4149.05|4148.45|4149.05|4148.45|4148.8|4148.2|29
1651461040000|2022-05-02 03:10:40|4149.17|4148.57|4149.05|4148.45|4149.17|4148.57|4148.8|4148.2|22
1651461050000|2022-05-02 03:10:50|4148.92|4148.32|4149.55|4148.95|4149.8|4149.2|4148.8|4148.2|51
1651461060000|2022-05-02 03:11:00|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|4149.55|4148.95|24
1651461070000|2022-05-02 03:11:10|4150.05|4149.45|4150.55|4149.95|4150.67|4150.07|4150.05|4149.45|59
1651461080000|2022-05-02 03:11:20|4150.3|4149.7|4150.55|4149.95|4150.55|4149.95|4150.05|4149.45|45
1651461090000|2022-05-02 03:11:30|4150.3|4149.7|4150.42|4149.82|4150.55|4149.95|4150.3|4149.7|26
1651461100000|2022-05-02 03:11:40|4150.55|4149.95|4150.3|4149.7|4150.55|4149.95|4150.3|4149.7|6
1651461110000|2022-05-02 03:11:50|4150.05|4149.45|4149.55|4148.95|4150.05|4149.45|4149.55|4148.95|22
1651461120000|2022-05-02 03:12:00|4149.42|4148.82|4149.3|4148.7|4149.42|4148.82|4149.3|4148.7|7
1651461130000|2022-05-02 03:12:10|4149.42|4148.82|4149.67|4149.07|4149.8|4149.2|4149.42|4148.82|23
1651461140000|2022-05-02 03:12:20|4149.8|4149.2|4150.3|4149.7|4150.3|4149.7|4149.8|4149.2|13
1651461150000|2022-05-02 03:12:30|4150.55|4149.95|4150.55|4149.95|4150.67|4150.07|4150.55|4149.95|25
1651461160000|2022-05-02 03:12:40|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|8
1651461170000|2022-05-02 03:12:50|4150.55|4149.95|4150.17|4149.57|4150.55|4149.95|4150.17|4149.57|19
1651461180000|2022-05-02 03:13:00|4150.3|4149.7|4150.55|4149.95|4150.55|4149.95|4150.3|4149.7|6
1651461190000|2022-05-02 03:13:10|4150.42|4149.82|4150.17|4149.57|4150.42|4149.82|4150.05|4149.45|8
1651461200000|2022-05-02 03:13:20|4150.3|4149.7|4149.8|4149.2|4150.3|4149.7|4149.8|4149.2|3
1651461210000|2022-05-02 03:13:30|4149.92|4149.32|4149.8|4149.2|4149.92|4149.32|4149.67|4149.07|8
1651461220000|2022-05-02 03:13:40|4149.92|4149.32|4150.05|4149.45|4150.05|4149.45|4149.92|4149.32|9
1651461230000|2022-05-02 03:13:50|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|4
1651461240000|2022-05-02 03:14:00|4149.92|4149.32|4149.92|4149.32|4150.05|4149.45|4149.92|4149.32|4
1651461250000|2022-05-02 03:14:10|4150.05|4149.45|4149.92|4149.32|4150.05|4149.45|4149.92|4149.32|7
1651461260000|2022-05-02 03:14:20|4150.05|4149.45|4150.42|4149.82|4150.55|4149.95|4150.05|4149.45|9
1651461270000|2022-05-02 03:14:30|4150.55|4149.95|4150.42|4149.82|4150.55|4149.95|4150.42|4149.82|19
1651461280000|2022-05-02 03:14:40|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4
1651461290000|2022-05-02 03:14:50|4150.42|4149.82|4150.3|4149.7|4150.42|4149.82|4150.3|4149.7|8
1651461300000|2022-05-02 03:15:00|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|10
1651461310000|2022-05-02 03:15:10|4150.17|4149.57|4151.05|4150.45|4151.17|4150.57|4150.17|4149.57|77
1651461320000|2022-05-02 03:15:20|4150.92|4150.32|4151.3|4150.7|4151.55|4150.95|4150.92|4150.32|63
1651461330000|2022-05-02 03:15:30|4151.55|4150.95|4150.8|4150.2|4151.67|4151.07|4150.8|4150.2|50
1651461340000|2022-05-02 03:15:40|4150.55|4149.95|4150.55|4149.95|4150.67|4150.07|4150.42|4149.82|9
1651461350000|2022-05-02 03:15:50|4150.3|4149.7|4150.8|4150.2|4150.8|4150.2|4150.3|4149.7|23
1651461360000|2022-05-02 03:16:00|4150.92|4150.32|4151.17|4150.57|4151.3|4150.7|4150.92|4150.32|15
1651461370000|2022-05-02 03:16:10|4151.05|4150.45|4151.05|4150.45|4151.3|4150.7|4151.05|4150.45|5
1651461380000|2022-05-02 03:16:20|4151.17|4150.57|4151.17|4150.57|4151.17|4150.57|4151.17|4150.57|6
1651461390000|2022-05-02 03:16:30|4151.3|4150.7|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|5
1651461400000|2022-05-02 03:16:40|4151.42|4150.82|4151.42|4150.82|4151.42|4150.82|4151.3|4150.7|50
1651461410000|2022-05-02 03:16:50|4151.3|4150.7|4151.3|4150.7|4151.3|4150.7|4151.3|4150.7|3
1651461420000|2022-05-02 03:17:00|4151.55|4150.95|4151.67|4151.07|4151.67|4151.07|4151.55|4150.95|19
1651461430000|2022-05-02 03:17:10|4151.8|4151.2|4152.05|4151.45|4152.17|4151.57|4151.8|4151.2|34
1651461440000|2022-05-02 03:17:20|4152.3|4151.7|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|39
1651461450000|2022-05-02 03:17:30|4152.55|4151.95|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|55
1651461460000|2022-05-02 03:17:40|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|25
1651461470000|2022-05-02 03:17:50|4152.92|4152.32|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|124
1651461480000|2022-05-02 03:18:00|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|32
1651461490000|2022-05-02 03:18:10|4152.67|4152.07|4152.67|4152.07|4152.8|4152.2|4152.55|4151.95|35
1651461500000|2022-05-02 03:18:20|4152.8|4152.2|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|91
1651461510000|2022-05-02 03:18:30|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|19
1651461520000|2022-05-02 03:18:40|4152.8|4152.2|4152.92|4152.32|4152.92|4152.32|4152.8|4152.2|39
1651461530000|2022-05-02 03:18:50|4152.8|4152.2|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|28
1651461540000|2022-05-02 03:19:00|4152.42|4151.82|4151.92|4151.32|4152.42|4151.82|4151.92|4151.32|32
1651461550000|2022-05-02 03:19:10|4152.05|4151.45|4151.8|4151.2|4152.05|4151.45|4151.8|4151.2|9
1651461560000|2022-05-02 03:19:20|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|11
1651461570000|2022-05-02 03:19:30|4151.3|4150.7|4151.42|4150.82|4151.8|4151.2|4151.3|4150.7|50
1651461580000|2022-05-02 03:19:40|4151.55|4150.95|4151.42|4150.82|4151.55|4150.95|4151.17|4150.57|21
1651461590000|2022-05-02 03:19:50|4151.3|4150.7|4151.92|4151.32|4152.05|4151.45|4151.3|4150.7|29
1651461600000|2022-05-02 03:20:00|4151.55|4150.95|4152.17|4151.57|4152.3|4151.7|4151.55|4150.95|52
1651461610000|2022-05-02 03:20:10|4152.3|4151.7|4151.55|4150.95|4152.3|4151.7|4151.55|4150.95|72
1651461620000|2022-05-02 03:20:20|4151.67|4151.07|4152.05|4151.45|4152.05|4151.45|4151.55|4150.95|33
1651461630000|2022-05-02 03:20:30|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|17
1651461640000|2022-05-02 03:20:40|4152.3|4151.7|4152.17|4151.57|4152.42|4151.82|4152.17|4151.57|24
1651461650000|2022-05-02 03:20:50|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.17|4151.57|21
1651461660000|2022-05-02 03:21:00|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|5
1651461670000|2022-05-02 03:21:10|4151.92|4151.32|4151.8|4151.2|4152.05|4151.45|4151.8|4151.2|18
1651461680000|2022-05-02 03:21:20|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|3
1651461690000|2022-05-02 03:21:30|4152.05|4151.45|4151.92|4151.32|4152.05|4151.45|4151.8|4151.2|5
1651461700000|2022-05-02 03:21:40|4152.3|4151.7|4152.8|4152.2|4152.8|4152.2|4152.3|4151.7|29
1651461710000|2022-05-02 03:21:50|4152.92|4152.32|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|26
1651461720000|2022-05-02 03:22:00|4152.92|4152.32|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|31
1651461730000|2022-05-02 03:22:10|4152.67|4152.07|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|36
1651461740000|2022-05-02 03:22:20|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|7
1651461750000|2022-05-02 03:22:30|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|44
1651461760000|2022-05-02 03:22:40|||||||||1
1651461770000|2022-05-02 03:22:50|4152.92|4152.32|4152.92|4152.32|4152.92|4152.32|4152.92|4152.32|8
1651461780000|2022-05-02 03:23:00|4153.05|4152.45|4152.67|4152.07|4153.05|4152.45|4152.67|4152.07|10
1651461790000|2022-05-02 03:23:10|4152.55|4151.95|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|13
1651461800000|2022-05-02 03:23:20|4152.55|4151.95|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|2
1651461810000|2022-05-02 03:23:30|4152.3|4151.7|4152.05|4151.45|4152.42|4151.82|4152.05|4151.45|23
1651461820000|2022-05-02 03:23:40|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|5
1651461830000|2022-05-02 03:23:50|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|7
1651461840000|2022-05-02 03:24:00|4152.55|4151.95|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|44
1651461850000|2022-05-02 03:24:10|4152.67|4152.07|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|6
1651461860000|2022-05-02 03:24:20|4152.3|4151.7|4151.92|4151.32|4152.3|4151.7|4151.8|4151.2|21
1651461870000|2022-05-02 03:24:30|4152.05|4151.45|4151.8|4151.2|4152.05|4151.45|4151.8|4151.2|11
1651461880000|2022-05-02 03:24:40|4151.92|4151.32|4151.55|4150.95|4151.92|4151.32|4151.55|4150.95|8
1651461890000|2022-05-02 03:24:50|4151.3|4150.7|4151.42|4150.82|4151.42|4150.82|4151.3|4150.7|27
1651461900000|2022-05-02 03:25:00|4151.55|4150.95|4151.8|4151.2|4152.17|4151.57|4151.3|4150.7|74
1651461910000|2022-05-02 03:25:10|4151.92|4151.32|4152.17|4151.57|4152.17|4151.57|4151.92|4151.32|14
1651461920000|2022-05-02 03:25:20|4152.3|4151.7|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|10
1651461930000|2022-05-02 03:25:30|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|12
1651461940000|2022-05-02 03:25:40|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|6
1651461950000|2022-05-02 03:25:50|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|12
1651461960000|2022-05-02 03:26:00|4152.17|4151.57|4152.17|4151.57|4152.17|4151.57|4152.17|4151.57|5
1651461970000|2022-05-02 03:26:10|4152.3|4151.7|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|11
1651461980000|2022-05-02 03:26:20|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|42
1651461990000|2022-05-02 03:26:30|||||||||22
1651462000000|2022-05-02 03:26:40|4152.67|4152.07|4152.92|4152.32|4152.92|4152.32|4152.67|4152.07|45
1651462010000|2022-05-02 03:26:50|4152.8|4152.2|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|11
1651462020000|2022-05-02 03:27:00|||||||||3
1651462030000|2022-05-02 03:27:10|4152.92|4152.32|4152.55|4151.95|4152.92|4152.32|4152.55|4151.95|33
1651462040000|2022-05-02 03:27:20|4152.3|4151.7|4152.17|4151.57|4152.3|4151.7|4152.05|4151.45|39
1651462050000|2022-05-02 03:27:30|4152.3|4151.7|4151.92|4151.32|4152.3|4151.7|4151.92|4151.32|24
1651462060000|2022-05-02 03:27:40|4152.05|4151.45|4152.55|4151.95|4152.67|4152.07|4152.05|4151.45|41
1651462070000|2022-05-02 03:27:50|4152.42|4151.82|4152.05|4151.45|4152.42|4151.82|4151.8|4151.2|21
1651462080000|2022-05-02 03:28:00|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|14
1651462090000|2022-05-02 03:28:10|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|4152.3|4151.7|2
1651462100000|2022-05-02 03:28:20|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|4
1651462110000|2022-05-02 03:28:30|4152.17|4151.57|4152.17|4151.57|4152.3|4151.7|4152.17|4151.57|10
1651462120000|2022-05-02 03:28:40|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|5
1651462130000|2022-05-02 03:28:50|4152.42|4151.82|4152.17|4151.57|4152.42|4151.82|4152.17|4151.57|9
1651462140000|2022-05-02 03:29:00|4152.3|4151.7|4151.8|4151.2|4152.3|4151.7|4151.8|4151.2|9
1651462150000|2022-05-02 03:29:10|||||||||2
1651462160000|2022-05-02 03:29:20|||||||||19
1651462170000|2022-05-02 03:29:30|||||||||2
1651462180000|2022-05-02 03:29:40|4151.55|4150.95|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|21
1651462190000|2022-05-02 03:29:50|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|10
1651462200000|2022-05-02 03:30:00|4152.3|4151.7|4152.17|4151.57|4152.3|4151.7|4152.05|4151.45|24
1651462210000|2022-05-02 03:30:10|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|14
1651462220000|2022-05-02 03:30:20|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4151.92|4151.32|22
1651462230000|2022-05-02 03:30:30|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|11
1651462240000|2022-05-02 03:30:40|4152.55|4151.95|4152.55|4151.95|4152.8|4152.2|4152.3|4151.7|137
1651462250000|2022-05-02 03:30:50|4152.67|4152.07|4152.8|4152.2|4153.05|4152.45|4152.55|4151.95|20
1651462260000|2022-05-02 03:31:00|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|27
1651462270000|2022-05-02 03:31:10|4152.92|4152.32|4154.8|4154.2|4155.05|4154.45|4152.92|4152.32|703
1651462280000|2022-05-02 03:31:20|4154.92|4154.32|4154.42|4153.82|4155.05|4154.45|4154.3|4153.7|146
1651462290000|2022-05-02 03:31:30|4154.55|4153.95|4155.05|4154.45|4155.05|4154.45|4154.55|4153.95|127
1651462300000|2022-05-02 03:31:40|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|93
1651462310000|2022-05-02 03:31:50|4154.8|4154.2|4154.8|4154.2|4155.05|4154.45|4154.8|4154.2|89
1651462320000|2022-05-02 03:32:00|4155.05|4154.45|4154.8|4154.2|4155.05|4154.45|4154.8|4154.2|156
1651462330000|2022-05-02 03:32:10|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4154.92|4154.32|94
1651462340000|2022-05-02 03:32:20|4154.8|4154.2|4154.8|4154.2|4155.05|4154.45|4154.8|4154.2|42
1651462350000|2022-05-02 03:32:30|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|8
1651462360000|2022-05-02 03:32:40|||||||||36
1651462370000|2022-05-02 03:32:50|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|111
1651462380000|2022-05-02 03:33:00|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.92|4154.32|14
1651462390000|2022-05-02 03:33:10|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|4154.55|4153.95|51
1651462400000|2022-05-02 03:33:20|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|24
1651462410000|2022-05-02 03:33:30|||||||||51
1651462420000|2022-05-02 03:33:40|4154.92|4154.32|4154.67|4154.07|4155.05|4154.45|4154.67|4154.07|34
1651462430000|2022-05-02 03:33:50|4154.55|4153.95|4154.8|4154.2|4154.92|4154.32|4154.55|4153.95|62
1651462440000|2022-05-02 03:34:00|4154.55|4153.95|4154.3|4153.7|4154.8|4154.2|4154.3|4153.7|116
1651462450000|2022-05-02 03:34:10|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.05|4153.45|62
1651462460000|2022-05-02 03:34:20|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|28
1651462470000|2022-05-02 03:34:30|||||||||12
1651462480000|2022-05-02 03:34:40|4154.3|4153.7|4153.8|4153.2|4154.3|4153.7|4153.8|4153.2|54
1651462490000|2022-05-02 03:34:50|4153.92|4153.32|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|18
1651462500000|2022-05-02 03:35:00|4153.55|4152.95|4152.8|4152.2|4153.55|4152.95|4152.8|4152.2|67
1651462510000|2022-05-02 03:35:10|4153.05|4152.45|4153.3|4152.7|4153.3|4152.7|4152.8|4152.2|40
1651462520000|2022-05-02 03:35:20|4153.42|4152.82|4153.67|4153.07|4154.05|4153.45|4153.42|4152.82|38
1651462530000|2022-05-02 03:35:30|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|16
1651462540000|2022-05-02 03:35:40|4153.92|4153.32|4154.3|4153.7|4154.3|4153.7|4153.92|4153.32|22
1651462550000|2022-05-02 03:35:50|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|19
1651462560000|2022-05-02 03:36:00|4154.55|4153.95|4153.8|4153.2|4154.55|4153.95|4153.67|4153.07|38
1651462570000|2022-05-02 03:36:10|||||||||9
1651462580000|2022-05-02 03:36:20|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|8
1651462590000|2022-05-02 03:36:30|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|13
1651462600000|2022-05-02 03:36:40|4154.05|4153.45|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|42
1651462610000|2022-05-02 03:36:50|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|4
1651462620000|2022-05-02 03:37:00|||||||||7
1651462630000|2022-05-02 03:37:10|4154.3|4153.7|4154.8|4154.2|4154.8|4154.2|4154.3|4153.7|20
1651462640000|2022-05-02 03:37:20|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|44
1651462650000|2022-05-02 03:37:30|4154.8|4154.2|4154.8|4154.2|4154.92|4154.32|4154.55|4153.95|54
1651462660000|2022-05-02 03:37:40|4154.92|4154.32|4154.92|4154.32|4154.92|4154.32|4154.8|4154.2|48
1651462670000|2022-05-02 03:37:50|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|100
1651462680000|2022-05-02 03:38:00|||||||||7
1651462690000|2022-05-02 03:38:10|4154.92|4154.32|4156.55|4155.95|4156.55|4155.95|4154.92|4154.32|392
1651462700000|2022-05-02 03:38:20|4156.8|4156.2|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|19
1651462710000|2022-05-02 03:38:30|4156.67|4156.07|4157.3|4156.7|4157.3|4156.7|4156.67|4156.07|102
1651462720000|2022-05-02 03:38:40|4157.55|4156.95|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|68
1651462730000|2022-05-02 03:38:50|4157.42|4156.82|4156.55|4155.95|4157.42|4156.82|4156.55|4155.95|77
1651462740000|2022-05-02 03:39:00|4156.8|4156.2|4156.55|4155.95|4156.92|4156.32|4156.55|4155.95|18
1651462750000|2022-05-02 03:39:10|4156.8|4156.2|4157.55|4156.95|4157.8|4157.2|4156.8|4156.2|104
1651462760000|2022-05-02 03:39:20|4157.3|4156.7|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|21
1651462770000|2022-05-02 03:39:30|4157.42|4156.82|4157.3|4156.7|4157.55|4156.95|4157.3|4156.7|17
1651462780000|2022-05-02 03:39:40|4157.42|4156.82|4157.8|4157.2|4157.8|4157.2|4157.3|4156.7|27
1651462790000|2022-05-02 03:39:50|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|32
1651462800000|2022-05-02 03:40:00|4157.3|4156.7|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|22
1651462810000|2022-05-02 03:40:10|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.05|4156.45|67
1651462820000|2022-05-02 03:40:20|4157.42|4156.82|4157.05|4156.45|4157.42|4156.82|4157.05|4156.45|9
1651462830000|2022-05-02 03:40:30|4157.17|4156.57|4156.8|4156.2|4157.17|4156.57|4156.8|4156.2|24
1651462840000|2022-05-02 03:40:40|4156.92|4156.32|4157.05|4156.45|4157.17|4156.57|4156.92|4156.32|21
1651462850000|2022-05-02 03:40:50|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|3
1651462860000|2022-05-02 03:41:00|4156.92|4156.32|4157.17|4156.57|4157.17|4156.57|4156.8|4156.2|39
1651462870000|2022-05-02 03:41:10|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|9
1651462880000|2022-05-02 03:41:20|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|0
1651462890000|2022-05-02 03:41:30|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|8
1651462900000|2022-05-02 03:41:40|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4157.3|4156.7|14
1651462910000|2022-05-02 03:41:50|4157.3|4156.7|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|19
1651462920000|2022-05-02 03:42:00|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|20
1651462930000|2022-05-02 03:42:10|||||||||15
1651462940000|2022-05-02 03:42:20|||||||||15
1651462950000|2022-05-02 03:42:30|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|7
1651462960000|2022-05-02 03:42:40|4156.67|4156.07|4156.55|4155.95|4156.67|4156.07|4156.55|4155.95|25
1651462970000|2022-05-02 03:42:50|||||||||14
1651462980000|2022-05-02 03:43:00|4156.67|4156.07|4156.67|4156.07|4156.8|4156.2|4156.67|4156.07|37
1651462990000|2022-05-02 03:43:10|4156.8|4156.2|4156.05|4155.45|4156.8|4156.2|4155.8|4155.2|49
1651463000000|2022-05-02 03:43:20|4155.8|4155.2|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|32
1651463010000|2022-05-02 03:43:30|4155.55|4154.95|4155.42|4154.82|4155.55|4154.95|4155.3|4154.7|67
1651463020000|2022-05-02 03:43:40|4155.55|4154.95|4155.8|4155.2|4155.8|4155.2|4155.55|4154.95|36
1651463030000|2022-05-02 03:43:50|4156.05|4155.45|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|12
1651463040000|2022-05-02 03:44:00|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4156.05|4155.45|23
1651463050000|2022-05-02 03:44:10|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|37
1651463060000|2022-05-02 03:44:20|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|15
1651463070000|2022-05-02 03:44:30|4155.92|4155.32|4155.8|4155.2|4155.92|4155.32|4155.8|4155.2|6
1651463080000|2022-05-02 03:44:40|4155.92|4155.32|4155.8|4155.2|4155.92|4155.32|4155.8|4155.2|10
1651463090000|2022-05-02 03:44:50|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|6
1651463100000|2022-05-02 03:45:00|4156.17|4155.57|4155.8|4155.2|4156.17|4155.57|4155.8|4155.2|38
1651463110000|2022-05-02 03:45:10|||||||||8
1651463120000|2022-05-02 03:45:20|4155.55|4154.95|4155.67|4155.07|4155.67|4155.07|4155.55|4154.95|10
1651463130000|2022-05-02 03:45:30|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|13
1651463140000|2022-05-02 03:45:40|4155.92|4155.32|4156.17|4155.57|4156.17|4155.57|4155.92|4155.32|14
1651463150000|2022-05-02 03:45:50|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|2
1651463160000|2022-05-02 03:46:00|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|14
1651463170000|2022-05-02 03:46:10|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|5
1651463180000|2022-05-02 03:46:20|4156.42|4155.82|4156.55|4155.95|4156.8|4156.2|4156.42|4155.82|37
1651463190000|2022-05-02 03:46:30|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|4
1651463200000|2022-05-02 03:46:40|4156.67|4156.07|4156.3|4155.7|4156.67|4156.07|4156.3|4155.7|21
1651463210000|2022-05-02 03:46:50|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|4156.3|4155.7|14
1651463220000|2022-05-02 03:47:00|4156.3|4155.7|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|8
1651463230000|2022-05-02 03:47:10|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|24
1651463240000|2022-05-02 03:47:20|4155.92|4155.32|4155.8|4155.2|4155.92|4155.32|4155.8|4155.2|8
1651463250000|2022-05-02 03:47:30|||||||||5
1651463260000|2022-05-02 03:47:40|||||||||31
1651463270000|2022-05-02 03:47:50|||||||||10
1651463280000|2022-05-02 03:48:00|||||||||5
1651463290000|2022-05-02 03:48:10|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|14
1651463300000|2022-05-02 03:48:20|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|10
1651463310000|2022-05-02 03:48:30|4155.55|4154.95|4155.42|4154.82|4155.67|4155.07|4155.42|4154.82|15
1651463320000|2022-05-02 03:48:40|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|11
1651463330000|2022-05-02 03:48:50|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|13
1651463340000|2022-05-02 03:49:00|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|31
1651463350000|2022-05-02 03:49:10|4155.17|4154.57|4155.05|4154.45|4155.17|4154.57|4155.05|4154.45|10
1651463360000|2022-05-02 03:49:20|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|11
1651463370000|2022-05-02 03:49:30|4155.3|4154.7|4155.67|4155.07|4155.67|4155.07|4155.3|4154.7|15
1651463380000|2022-05-02 03:49:40|4155.55|4154.95|4155.42|4154.82|4155.55|4154.95|4155.17|4154.57|30
1651463390000|2022-05-02 03:49:50|4155.3|4154.7|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|10
1651463400000|2022-05-02 03:50:00|4155.67|4155.07|4155.55|4154.95|4155.67|4155.07|4155.55|4154.95|7
1651463410000|2022-05-02 03:50:10|4155.67|4155.07|4155.8|4155.2|4155.8|4155.2|4155.55|4154.95|8
1651463420000|2022-05-02 03:50:20|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|7
1651463430000|2022-05-02 03:50:30|4155.55|4154.95|4155.67|4155.07|4155.67|4155.07|4155.55|4154.95|23
1651463440000|2022-05-02 03:50:40|4155.8|4155.2|4155.8|4155.2|4155.92|4155.32|4155.8|4155.2|7
1651463450000|2022-05-02 03:50:50|4155.92|4155.32|4157.3|4156.7|4157.42|4156.82|4155.92|4155.32|328
1651463460000|2022-05-02 03:51:00|4157.42|4156.82|4157.05|4156.45|4157.55|4156.95|4157.05|4156.45|50
1651463470000|2022-05-02 03:51:10|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|16
1651463480000|2022-05-02 03:51:20|4157.42|4156.82|4156.3|4155.7|4157.42|4156.82|4156.3|4155.7|41
1651463490000|2022-05-02 03:51:30|4156.05|4155.45|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|31
1651463500000|2022-05-02 03:51:40|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|5
1651463510000|2022-05-02 03:51:50|4156.3|4155.7|4156.55|4155.95|4156.55|4155.95|4156.3|4155.7|4
1651463520000|2022-05-02 03:52:00|4156.42|4155.82|4156.3|4155.7|4156.42|4155.82|4156.3|4155.7|19
1651463530000|2022-05-02 03:52:10|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4156.05|4155.45|7
1651463540000|2022-05-02 03:52:20|4155.8|4155.2|4155.92|4155.32|4156.05|4155.45|4155.8|4155.2|12
1651463550000|2022-05-02 03:52:30|4155.8|4155.2|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|16
1651463560000|2022-05-02 03:52:40|4155.67|4155.07|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|14
1651463570000|2022-05-02 03:52:50|4155.67|4155.07|4155.67|4155.07|4155.8|4155.2|4155.55|4154.95|3
1651463580000|2022-05-02 03:53:00|4155.8|4155.2|4155.67|4155.07|4155.8|4155.2|4155.67|4155.07|9
1651463590000|2022-05-02 03:53:10|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.67|4155.07|2
1651463600000|2022-05-02 03:53:20|4155.92|4155.32|4155.92|4155.32|4155.92|4155.32|4155.92|4155.32|2
1651463610000|2022-05-02 03:53:30|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|12
1651463620000|2022-05-02 03:53:40|4155.92|4155.32|4155.92|4155.32|4156.05|4155.45|4155.92|4155.32|12
1651463630000|2022-05-02 03:53:50|4155.8|4155.2|4155.55|4154.95|4155.92|4155.32|4155.55|4154.95|8
1651463640000|2022-05-02 03:54:00|||||||||14
1651463650000|2022-05-02 03:54:10|4155.3|4154.7|4155.3|4154.7|4155.42|4154.82|4155.3|4154.7|13
1651463660000|2022-05-02 03:54:20|4155.17|4154.57|4155.17|4154.57|4155.3|4154.7|4155.17|4154.57|24
1651463670000|2022-05-02 03:54:30|4155.3|4154.7|4155.17|4154.57|4155.3|4154.7|4155.05|4154.45|9
1651463680000|2022-05-02 03:54:40|4155.3|4154.7|4155.17|4154.57|4155.3|4154.7|4155.17|4154.57|22
1651463690000|2022-05-02 03:54:50|4155.3|4154.7|4155.17|4154.57|4155.55|4154.95|4155.05|4154.45|11
1651463700000|2022-05-02 03:55:00|4155.3|4154.7|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|8
1651463710000|2022-05-02 03:55:10|4155.17|4154.57|4155.3|4154.7|4155.42|4154.82|4155.05|4154.45|13
1651463720000|2022-05-02 03:55:20|4155.42|4154.82|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|2
1651463730000|2022-05-02 03:55:30|4155.42|4154.82|4155.42|4154.82|4155.42|4154.82|4155.3|4154.7|22
1651463740000|2022-05-02 03:55:40|4155.55|4154.95|4155.42|4154.82|4155.55|4154.95|4155.3|4154.7|7
1651463750000|2022-05-02 03:55:50|4155.55|4154.95|4155.55|4154.95|4155.67|4155.07|4155.55|4154.95|13
1651463760000|2022-05-02 03:56:00|4155.67|4155.07|4155.42|4154.82|4155.67|4155.07|4155.3|4154.7|22
1651463770000|2022-05-02 03:56:10|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|2
1651463790000|2022-05-02 03:56:30|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|5
1651463800000|2022-05-02 03:56:40|4155.92|4155.32|4155.8|4155.2|4155.92|4155.32|4155.8|4155.2|6
1651463810000|2022-05-02 03:56:50|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|7
1651463820000|2022-05-02 03:57:00|4155.67|4155.07|4155.55|4154.95|4155.67|4155.07|4155.55|4154.95|8
1651463830000|2022-05-02 03:57:10|4155.42|4154.82|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|16
1651463840000|2022-05-02 03:57:20|4155.42|4154.82|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|18
1651463850000|2022-05-02 03:57:30|||||||||11
1651463860000|2022-05-02 03:57:40|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|39
1651463870000|2022-05-02 03:57:50|||||||||3
1651463880000|2022-05-02 03:58:00|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.55|4153.95|12
1651463890000|2022-05-02 03:58:10|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|12
1651463900000|2022-05-02 03:58:20|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|18
1651463910000|2022-05-02 03:58:30|4155.05|4154.45|4155.05|4154.45|4155.17|4154.57|4155.05|4154.45|44
1651463920000|2022-05-02 03:58:40|4155.17|4154.57|4154.8|4154.2|4155.17|4154.57|4154.8|4154.2|9
1651463930000|2022-05-02 03:58:50|4154.67|4154.07|4154.55|4153.95|4154.67|4154.07|4154.55|4153.95|9
1651463940000|2022-05-02 03:59:00|4154.67|4154.07|4154.55|4153.95|4154.67|4154.07|4154.55|4153.95|14
1651463950000|2022-05-02 03:59:10|4154.3|4153.7|4154.55|4153.95|4154.55|4153.95|4154.3|4153.7|8
1651463960000|2022-05-02 03:59:20|4154.8|4154.2|4154.67|4154.07|4154.8|4154.2|4154.67|4154.07|11
1651463970000|2022-05-02 03:59:30|4154.8|4154.2|4154.05|4153.45|4154.8|4154.2|4154.05|4153.45|31
1651463980000|2022-05-02 03:59:40|4154.42|4153.82|4154.3|4153.7|4154.42|4153.82|4154.3|4153.7|17
1651463990000|2022-05-02 03:59:50|4154.17|4153.57|4154.17|4153.57|4154.3|4153.7|4154.17|4153.57|8
1651464000000|2022-05-02 04:00:00|4154.05|4153.45|4154.17|4153.57|4154.42|4153.82|4154.05|4153.45|25
1651464010000|2022-05-02 04:00:10|4154.3|4153.7|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|5
1651464020000|2022-05-02 04:00:20|4154.55|4153.95|4154.8|4154.2|4155.05|4154.45|4154.55|4153.95|62
1651464030000|2022-05-02 04:00:30|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|10
1651464040000|2022-05-02 04:00:40|4154.8|4154.2|4154.92|4154.32|4154.92|4154.32|4154.8|4154.2|22
1651464050000|2022-05-02 04:00:50|4155.05|4154.45|4154.92|4154.32|4155.05|4154.45|4154.92|4154.32|3
1651464060000|2022-05-02 04:01:00|4155.05|4154.45|4154.8|4154.2|4155.05|4154.45|4154.8|4154.2|10
1651464070000|2022-05-02 04:01:10|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|12
1651464080000|2022-05-02 04:01:20|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.55|4153.95|11
1651464090000|2022-05-02 04:01:30|4154.67|4154.07|4154.55|4153.95|4154.67|4154.07|4154.55|4153.95|15
1651464100000|2022-05-02 04:01:40|4154.8|4154.2|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|15
1651464110000|2022-05-02 04:01:50|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|13
1651464120000|2022-05-02 04:02:00|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|18
1651464130000|2022-05-02 04:02:10|4154.67|4154.07|4154.55|4153.95|4154.67|4154.07|4154.55|4153.95|5
1651464140000|2022-05-02 04:02:20|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|6
1651464150000|2022-05-02 04:02:30|4154.92|4154.32|4154.67|4154.07|4154.92|4154.32|4154.67|4154.07|6
1651464160000|2022-05-02 04:02:40|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|11
1651464170000|2022-05-02 04:02:50|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.92|4154.32|7
1651464180000|2022-05-02 04:03:00|4155.3|4154.7|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|58
1651464190000|2022-05-02 04:03:10|4155.8|4155.2|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|25
1651464200000|2022-05-02 04:03:20|4155.8|4155.2|4155.42|4154.82|4155.8|4155.2|4155.3|4154.7|14
1651464210000|2022-05-02 04:03:30|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.42|4154.82|6
1651464220000|2022-05-02 04:03:40|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|16
1651464230000|2022-05-02 04:03:50|4155.05|4154.45|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|6
1651464240000|2022-05-02 04:04:00|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|12
1651464250000|2022-05-02 04:04:10|||||||||1
1651464260000|2022-05-02 04:04:20|4155.42|4154.82|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|9
1651464270000|2022-05-02 04:04:30|4155.42|4154.82|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|48
1651464280000|2022-05-02 04:04:40|||||||||6
1651464290000|2022-05-02 04:04:50|4155.17|4154.57|4155.17|4154.57|4155.3|4154.7|4155.05|4154.45|11
1651464300000|2022-05-02 04:05:00|4155.3|4154.7|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|11
1651464310000|2022-05-02 04:05:10|||||||||2
1651464320000|2022-05-02 04:05:20|4155.17|4154.57|4154.3|4153.7|4155.17|4154.57|4154.3|4153.7|32
1651464330000|2022-05-02 04:05:30|4154.05|4153.45|4154.05|4153.45|4154.3|4153.7|4153.55|4152.95|110
1651464340000|2022-05-02 04:05:40|4154.17|4153.57|4154.05|4153.45|4154.17|4153.57|4154.05|4153.45|9
1651464350000|2022-05-02 04:05:50|4154.17|4153.57|4154.3|4153.7|4154.55|4153.95|4154.17|4153.57|40
1651464360000|2022-05-02 04:06:00|4154.42|4153.82|4153.8|4153.2|4154.42|4153.82|4153.55|4152.95|41
1651464370000|2022-05-02 04:06:10|4153.55|4152.95|4153.3|4152.7|4153.8|4153.2|4153.17|4152.57|27
1651464380000|2022-05-02 04:06:20|4153.55|4152.95|4152.8|4152.2|4153.55|4152.95|4152.8|4152.2|95
1651464390000|2022-05-02 04:06:30|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|19
1651464400000|2022-05-02 04:06:40|4153.55|4152.95|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|89
1651464410000|2022-05-02 04:06:50|4153.67|4153.07|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|1
1651464420000|2022-05-02 04:07:00|4153.92|4153.32|4153.55|4152.95|4154.05|4153.45|4153.55|4152.95|27
1651464430000|2022-05-02 04:07:10|4153.67|4153.07|4153.67|4153.07|4153.67|4153.07|4153.67|4153.07|10
1651464440000|2022-05-02 04:07:20|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.42|4152.82|18
1651464450000|2022-05-02 04:07:30|4153.67|4153.07|4153.3|4152.7|4153.8|4153.2|4153.3|4152.7|60
1651464460000|2022-05-02 04:07:40|4153.55|4152.95|4154.05|4153.45|4154.05|4153.45|4153.55|4152.95|32
1651464470000|2022-05-02 04:07:50|4153.92|4153.32|4153.92|4153.32|4153.92|4153.32|4153.8|4153.2|5
1651464480000|2022-05-02 04:08:00|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|5
1651464490000|2022-05-02 04:08:10|4154.3|4153.7|4154.55|4153.95|4154.8|4154.2|4154.3|4153.7|49
1651464500000|2022-05-02 04:08:20|4154.3|4153.7|4154.3|4153.7|4154.42|4153.82|4154.3|4153.7|8
1651464510000|2022-05-02 04:08:30|4154.17|4153.57|4154.17|4153.57|4154.3|4153.7|4154.17|4153.57|16
1651464520000|2022-05-02 04:08:40|4154.3|4153.7|4154.55|4153.95|4154.55|4153.95|4154.3|4153.7|8
1651464530000|2022-05-02 04:08:50|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|14
1651464540000|2022-05-02 04:09:00|4155.05|4154.45|4154.8|4154.2|4155.05|4154.45|4154.67|4154.07|39
1651464550000|2022-05-02 04:09:10|4155.3|4154.7|4155.3|4154.7|4155.42|4154.82|4155.3|4154.7|32
1651464560000|2022-05-02 04:09:20|4155.55|4154.95|4155.67|4155.07|4155.8|4155.2|4155.55|4154.95|18
1651464570000|2022-05-02 04:09:30|4155.8|4155.2|4156.05|4155.45|4156.17|4155.57|4155.8|4155.2|44
1651464580000|2022-05-02 04:09:40|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|13
1651464590000|2022-05-02 04:09:50|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|12
1651464600000|2022-05-02 04:10:00|||||||||11
1651464610000|2022-05-02 04:10:10|4155.3|4154.7|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|9
1651464620000|2022-05-02 04:10:20|||||||||6
1651464630000|2022-05-02 04:10:30|4154.8|4154.2|4155.55|4154.95|4155.55|4154.95|4154.8|4154.2|30
1651464640000|2022-05-02 04:10:40|4155.67|4155.07|4155.8|4155.2|4155.8|4155.2|4155.55|4154.95|35
1651464650000|2022-05-02 04:10:50|||||||||6
1651464660000|2022-05-02 04:11:00|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|11
1651464670000|2022-05-02 04:11:10|||||||||4
1651464680000|2022-05-02 04:11:20|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|9
1651464690000|2022-05-02 04:11:30|4155.92|4155.32|4155.67|4155.07|4155.92|4155.32|4155.67|4155.07|12
1651464700000|2022-05-02 04:11:40|4155.8|4155.2|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|7
1651464710000|2022-05-02 04:11:50|4155.3|4154.7|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|6
1651464720000|2022-05-02 04:12:00|4155.8|4155.2|4155.67|4155.07|4155.8|4155.2|4155.55|4154.95|14
1651464730000|2022-05-02 04:12:10|4155.8|4155.2|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|5
1651464740000|2022-05-02 04:12:20|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4155.8|4155.2|8
1651464750000|2022-05-02 04:12:30|4156.3|4155.7|4156.67|4156.07|4156.67|4156.07|4156.3|4155.7|41
1651464760000|2022-05-02 04:12:40|4156.8|4156.2|4157.05|4156.45|4157.17|4156.57|4156.8|4156.2|59
1651464770000|2022-05-02 04:12:50|4156.8|4156.2|4156.3|4155.7|4156.8|4156.2|4156.3|4155.7|21
1651464780000|2022-05-02 04:13:00|4156.42|4155.82|4156.3|4155.7|4156.67|4156.07|4156.3|4155.7|10
1651464790000|2022-05-02 04:13:10|4156.05|4155.45|4156.05|4155.45|4156.3|4155.7|4155.92|4155.32|20
1651464800000|2022-05-02 04:13:20|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4156.05|4155.45|5
1651464810000|2022-05-02 04:13:30|4155.92|4155.32|4155.92|4155.32|4156.05|4155.45|4155.92|4155.32|9
1651464820000|2022-05-02 04:13:40|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|5
1651464830000|2022-05-02 04:13:50|||||||||13
1651464840000|2022-05-02 04:14:00|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|3
1651464850000|2022-05-02 04:14:10|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|13
1651464860000|2022-05-02 04:14:20|||||||||4
1651464870000|2022-05-02 04:14:30|4155.42|4154.82|4155.3|4154.7|4155.42|4154.82|4155.3|4154.7|10
1651464880000|2022-05-02 04:14:40|4155.42|4154.82|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|25
1651464890000|2022-05-02 04:14:50|4154.8|4154.2|4154.42|4153.82|4154.8|4154.2|4154.3|4153.7|56
1651464900000|2022-05-02 04:15:00|4154.55|4153.95|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|21
1651464910000|2022-05-02 04:15:10|4154.3|4153.7|4154.42|4153.82|4154.55|4153.95|4154.3|4153.7|11
1651464920000|2022-05-02 04:15:20|4154.55|4153.95|4154.05|4153.45|4154.55|4153.95|4154.05|4153.45|11
1651464930000|2022-05-02 04:15:30|4154.17|4153.57|4153.8|4153.2|4154.3|4153.7|4153.8|4153.2|28
1651464940000|2022-05-02 04:15:40|4153.92|4153.32|4153.8|4153.2|4154.05|4153.45|4153.67|4153.07|15
1651464950000|2022-05-02 04:15:50|4153.55|4152.95|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|21
1651464960000|2022-05-02 04:16:00|4153.05|4152.45|4153.17|4152.57|4153.3|4152.7|4152.67|4152.07|73
1651464970000|2022-05-02 04:16:10|4153.3|4152.7|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|19
1651464980000|2022-05-02 04:16:20|||||||||4
1651464990000|2022-05-02 04:16:30|4153.42|4152.82|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|11
1651465000000|2022-05-02 04:16:40|4153.42|4152.82|4153.8|4153.2|4153.8|4153.2|4153.42|4152.82|12
1651465010000|2022-05-02 04:16:50|||||||||28
1651465020000|2022-05-02 04:17:00|4153.92|4153.32|4153.8|4153.2|4153.92|4153.32|4153.8|4153.2|2
1651465030000|2022-05-02 04:17:10|4153.92|4153.32|4153.67|4153.07|4153.92|4153.32|4153.67|4153.07|11
1651465040000|2022-05-02 04:17:20|4153.55|4152.95|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|14
1651465050000|2022-05-02 04:17:30|4153.42|4152.82|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|10
1651465060000|2022-05-02 04:17:40|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|25
1651465070000|2022-05-02 04:17:50|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|14
1651465080000|2022-05-02 04:18:00|4154.3|4153.7|4154.05|4153.45|4154.55|4153.95|4154.05|4153.45|14
1651465090000|2022-05-02 04:18:10|4153.67|4153.07|4153.8|4153.2|4154.05|4153.45|4153.67|4153.07|38
1651465100000|2022-05-02 04:18:20|||||||||4
1651465110000|2022-05-02 04:18:30|4153.55|4152.95|4153.17|4152.57|4153.55|4152.95|4153.05|4152.45|23
1651465120000|2022-05-02 04:18:40|4153.3|4152.7|4152.8|4152.2|4153.3|4152.7|4152.8|4152.2|15
1651465130000|2022-05-02 04:18:50|4152.67|4152.07|4152.3|4151.7|4152.67|4152.07|4152.3|4151.7|54
1651465140000|2022-05-02 04:19:00|4152.55|4151.95|4152.67|4152.07|4152.8|4152.2|4152.55|4151.95|23
1651465150000|2022-05-02 04:19:10|4153.05|4152.45|4152.55|4151.95|4153.05|4152.45|4152.42|4151.82|47
1651465160000|2022-05-02 04:19:20|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|1
1651465170000|2022-05-02 04:19:30|4152.3|4151.7|4152.42|4151.82|4152.42|4151.82|4152.3|4151.7|5
1651465180000|2022-05-02 04:19:40|4152.55|4151.95|4152.42|4151.82|4152.55|4151.95|4152.42|4151.82|29
1651465190000|2022-05-02 04:19:50|4152.55|4151.95|4152.42|4151.82|4152.55|4151.95|4152.42|4151.82|7
1651465200000|2022-05-02 04:20:00|4152.67|4152.07|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|29
1651465210000|2022-05-02 04:20:10|4152.67|4152.07|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|15
1651465220000|2022-05-02 04:20:20|||||||||4
1651465230000|2022-05-02 04:20:30|4152.42|4151.82|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|12
1651465240000|2022-05-02 04:20:40|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|6
1651465250000|2022-05-02 04:20:50|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|6
1651465260000|2022-05-02 04:21:00|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|22
1651465270000|2022-05-02 04:21:10|4152.55|4151.95|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|11
1651465280000|2022-05-02 04:21:20|4152.55|4151.95|4153.05|4152.45|4153.17|4152.57|4152.55|4151.95|27
1651465290000|2022-05-02 04:21:30|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|4
1651465300000|2022-05-02 04:21:40|4153.17|4152.57|4153.05|4152.45|4153.17|4152.57|4153.05|4152.45|8
1651465310000|2022-05-02 04:21:50|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.17|4152.57|7
1651465320000|2022-05-02 04:22:00|4153.42|4152.82|4153.8|4153.2|4153.8|4153.2|4153.42|4152.82|20
1651465330000|2022-05-02 04:22:10|4153.92|4153.32|4153.8|4153.2|4153.92|4153.32|4153.8|4153.2|9
1651465340000|2022-05-02 04:22:20|4153.92|4153.32|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|8
1651465350000|2022-05-02 04:22:30|4153.67|4153.07|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|25
1651465360000|2022-05-02 04:22:40|4153.67|4153.07|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|8
1651465370000|2022-05-02 04:22:50|4153.67|4153.07|4153.05|4152.45|4153.8|4153.2|4153.05|4152.45|21
1651465380000|2022-05-02 04:23:00|4153.17|4152.57|4152.92|4152.32|4153.17|4152.57|4152.92|4152.32|12
1651465390000|2022-05-02 04:23:10|4153.05|4152.45|4152.3|4151.7|4153.05|4152.45|4152.3|4151.7|56
1651465400000|2022-05-02 04:23:20|4152.17|4151.57|4152.17|4151.57|4152.3|4151.7|4152.17|4151.57|7
1651465410000|2022-05-02 04:23:30|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|8
1651465420000|2022-05-02 04:23:40|4152.42|4151.82|4152.8|4152.2|4152.8|4152.2|4152.42|4151.82|24
1651465430000|2022-05-02 04:23:50|4152.55|4151.95|4152.67|4152.07|4152.67|4152.07|4152.55|4151.95|16
1651465440000|2022-05-02 04:24:00|4152.8|4152.2|4152.3|4151.7|4152.8|4152.2|4152.3|4151.7|38
1651465450000|2022-05-02 04:24:10|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|10
1651465460000|2022-05-02 04:24:20|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|7
1651465470000|2022-05-02 04:24:30|4152.92|4152.32|4152.92|4152.32|4152.92|4152.32|4152.8|4152.2|9
1651465480000|2022-05-02 04:24:40|4153.05|4152.45|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|2
1651465490000|2022-05-02 04:24:50|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|19
1651465500000|2022-05-02 04:25:00|4152.05|4151.45|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|13
1651465510000|2022-05-02 04:25:10|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.17|4151.57|12
1651465520000|2022-05-02 04:25:20|4152.17|4151.57|4152.17|4151.57|4152.3|4151.7|4152.05|4151.45|3
1651465530000|2022-05-02 04:25:30|4152.3|4151.7|4151.92|4151.32|4152.3|4151.7|4151.8|4151.2|28
1651465540000|2022-05-02 04:25:40|4152.05|4151.45|4152.55|4151.95|4152.55|4151.95|4152.05|4151.45|28
1651465550000|2022-05-02 04:25:50|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|5
1651465560000|2022-05-02 04:26:00|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|16
1651465570000|2022-05-02 04:26:10|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|7
1651465580000|2022-05-02 04:26:20|4152.92|4152.32|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|3
1651465590000|2022-05-02 04:26:30|4152.92|4152.32|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|8
1651465610000|2022-05-02 04:26:50|4152.67|4152.07|4152.67|4152.07|4152.67|4152.07|4152.67|4152.07|7
1651465620000|2022-05-02 04:27:00|4152.55|4151.95|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|18
1651465630000|2022-05-02 04:27:10|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.92|4152.32|2
1651465640000|2022-05-02 04:27:20|4153.17|4152.57|4153.17|4152.57|4153.3|4152.7|4153.17|4152.57|13
1651465650000|2022-05-02 04:27:30|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|5
1651465660000|2022-05-02 04:27:40|4153.55|4152.95|4153.92|4153.32|4153.92|4153.32|4153.55|4152.95|36
1651465670000|2022-05-02 04:27:50|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4153.8|4153.2|19
1651465680000|2022-05-02 04:28:00|4154.3|4153.7|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|25
1651465700000|2022-05-02 04:28:20|4153.55|4152.95|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|24
1651465710000|2022-05-02 04:28:30|4153.17|4152.57|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|25
1651465720000|2022-05-02 04:28:40|4152.55|4151.95|4152.67|4152.07|4152.67|4152.07|4152.55|4151.95|17
1651465730000|2022-05-02 04:28:50|4152.8|4152.2|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|1
1651465740000|2022-05-02 04:29:00|4152.8|4152.2|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|29
1651465750000|2022-05-02 04:29:10|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|3
1651465760000|2022-05-02 04:29:20|4152.55|4151.95|4152.67|4152.07|4152.67|4152.07|4152.55|4151.95|9
1651465770000|2022-05-02 04:29:30|4152.8|4152.2|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|6
1651465780000|2022-05-02 04:29:40|4152.67|4152.07|4153.05|4152.45|4153.05|4152.45|4152.67|4152.07|4
1651465790000|2022-05-02 04:29:50|4153.17|4152.57|4153.05|4152.45|4153.17|4152.57|4153.05|4152.45|27
1651465800000|2022-05-02 04:30:00|4153.3|4152.7|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|10
1651465810000|2022-05-02 04:30:10|4153.17|4152.57|4153.55|4152.95|4153.55|4152.95|4153.17|4152.57|6
1651465820000|2022-05-02 04:30:20|4153.67|4153.07|4153.55|4152.95|4154.05|4153.45|4153.55|4152.95|17
1651465830000|2022-05-02 04:30:30|4153.67|4153.07|4153.3|4152.7|4153.8|4153.2|4153.3|4152.7|44
1651465840000|2022-05-02 04:30:40|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|8
1651465850000|2022-05-02 04:30:50|4153.42|4152.82|4153.67|4153.07|4153.67|4153.07|4153.42|4152.82|11
1651465860000|2022-05-02 04:31:00|4153.8|4153.2|4153.92|4153.32|4154.05|4153.45|4153.8|4153.2|18
1651465870000|2022-05-02 04:31:10|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|1
1651465880000|2022-05-02 04:31:20|4153.8|4153.2|4153.8|4153.2|4153.92|4153.32|4153.8|4153.2|8
1651465890000|2022-05-02 04:31:30|4153.92|4153.32|4153.92|4153.32|4154.05|4153.45|4153.8|4153.2|3
1651465900000|2022-05-02 04:31:40|4154.05|4153.45|4153.92|4153.32|4154.05|4153.45|4153.8|4153.2|7
1651465910000|2022-05-02 04:31:50|4154.05|4153.45|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|1
1651465920000|2022-05-02 04:32:00|4153.55|4152.95|4153.42|4152.82|4153.55|4152.95|4153.42|4152.82|24
1651465930000|2022-05-02 04:32:10|4153.3|4152.7|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|3
1651465950000|2022-05-02 04:32:30|4153.42|4152.82|4153.55|4152.95|4153.67|4153.07|4153.42|4152.82|9
1651465960000|2022-05-02 04:32:40|4153.67|4153.07|4153.3|4152.7|4153.67|4153.07|4153.3|4152.7|7
1651465970000|2022-05-02 04:32:50|4153.42|4152.82|4153.05|4152.45|4153.42|4152.82|4153.05|4152.45|16
1651465980000|2022-05-02 04:33:00|4153.17|4152.57|4153.05|4152.45|4153.17|4152.57|4153.05|4152.45|5
1651465990000|2022-05-02 04:33:10|4153.17|4152.57|4153.17|4152.57|4153.17|4152.57|4153.17|4152.57|7
1651466000000|2022-05-02 04:33:20|4153.3|4152.7|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|13
1651466010000|2022-05-02 04:33:30|||||||||2
1651466020000|2022-05-02 04:33:40|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|8
1651466030000|2022-05-02 04:33:50|||||||||1
1651466040000|2022-05-02 04:34:00|4153.42|4152.82|4153.55|4152.95|4153.55|4152.95|4153.42|4152.82|14
1651466050000|2022-05-02 04:34:10|4153.3|4152.7|4153.17|4152.57|4153.3|4152.7|4153.17|4152.57|7
1651466060000|2022-05-02 04:34:20|4153.3|4152.7|4153.17|4152.57|4153.3|4152.7|4153.17|4152.57|6
1651466070000|2022-05-02 04:34:30|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4
1651466090000|2022-05-02 04:34:50|4152.92|4152.32|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|11
1651466100000|2022-05-02 04:35:00|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|149
1651466110000|2022-05-02 04:35:10|4151.17|4150.57|4150.67|4150.07|4151.3|4150.7|4150.67|4150.07|41
1651466120000|2022-05-02 04:35:20|4150.8|4150.2|4150.67|4150.07|4151.05|4150.45|4150.67|4150.07|32
1651466130000|2022-05-02 04:35:30|4150.55|4149.95|4150.55|4149.95|4150.92|4150.32|4150.42|4149.82|69
1651466140000|2022-05-02 04:35:40|4150.42|4149.82|4150.92|4150.32|4150.92|4150.32|4150.3|4149.7|38
1651466150000|2022-05-02 04:35:50|4151.05|4150.45|4150.55|4149.95|4151.05|4150.45|4150.42|4149.82|8
1651466160000|2022-05-02 04:36:00|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|32
1651466170000|2022-05-02 04:36:10|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|12
1651466190000|2022-05-02 04:36:30|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|8
1651466210000|2022-05-02 04:36:50|4150.67|4150.07|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|19
1651466220000|2022-05-02 04:37:00|4151.05|4150.45|4152.3|4151.7|4152.3|4151.7|4151.05|4150.45|74
1651466230000|2022-05-02 04:37:10|4152.42|4151.82|4152.8|4152.2|4152.8|4152.2|4152.3|4151.7|25
1651466240000|2022-05-02 04:37:20|4152.55|4151.95|4151.8|4151.2|4152.55|4151.95|4151.8|4151.2|23
1651466250000|2022-05-02 04:37:30|4151.67|4151.07|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|5
1651466260000|2022-05-02 04:37:40|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|16
1651466270000|2022-05-02 04:37:50|4152.17|4151.57|4152.17|4151.57|4152.3|4151.7|4152.17|4151.57|14
1651466280000|2022-05-02 04:38:00|4152.3|4151.7|4153.05|4152.45|4153.05|4152.45|4152.3|4151.7|23
1651466290000|2022-05-02 04:38:10|4153.17|4152.57|4153.05|4152.45|4153.17|4152.57|4153.05|4152.45|4
1651466300000|2022-05-02 04:38:20|4153.17|4152.57|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|5
1651466310000|2022-05-02 04:38:30|4152.8|4152.2|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|14
1651466320000|2022-05-02 04:38:40|4152.67|4152.07|4152.67|4152.07|4152.67|4152.07|4152.55|4151.95|2
1651466330000|2022-05-02 04:38:50|4152.8|4152.2|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|5
1651466340000|2022-05-02 04:39:00|4153.17|4152.57|4152.92|4152.32|4153.3|4152.7|4152.8|4152.2|11
1651466350000|2022-05-02 04:39:10|4152.8|4152.2|4152.92|4152.32|4153.05|4152.45|4152.8|4152.2|5
1651466360000|2022-05-02 04:39:20|4152.8|4152.2|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|2
1651466370000|2022-05-02 04:39:30|4153.17|4152.57|4153.17|4152.57|4153.17|4152.57|4153.05|4152.45|11
1651466380000|2022-05-02 04:39:40|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|2
1651466390000|2022-05-02 04:39:50|||||||||2
1651466400000|2022-05-02 04:40:00|4153.17|4152.57|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|9
1651466410000|2022-05-02 04:40:10|4153.17|4152.57|4153.17|4152.57|4153.17|4152.57|4153.17|4152.57|4
1651466420000|2022-05-02 04:40:20|4153.05|4152.45|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|12
1651466430000|2022-05-02 04:40:30|4153.42|4152.82|4153.8|4153.2|4153.8|4153.2|4153.42|4152.82|4
1651466440000|2022-05-02 04:40:40|4154.05|4153.45|4153.8|4153.2|4154.3|4153.7|4153.8|4153.2|31
1651466450000|2022-05-02 04:40:50|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.8|4153.2|6
1651466460000|2022-05-02 04:41:00|4154.17|4153.57|4154.3|4153.7|4154.3|4153.7|4154.17|4153.57|9
1651466470000|2022-05-02 04:41:10|4154.55|4153.95|4154.55|4153.95|4154.67|4154.07|4154.3|4153.7|32
1651466490000|2022-05-02 04:41:30|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|11
1651466500000|2022-05-02 04:41:40|4154.55|4153.95|4154.8|4154.2|4154.8|4154.2|4154.55|4153.95|17
1651466510000|2022-05-02 04:41:50|||||||||3
1651466520000|2022-05-02 04:42:00|||||||||3
1651466530000|2022-05-02 04:42:10|4155.05|4154.45|4155.55|4154.95|4155.55|4154.95|4155.05|4154.45|68
1651466540000|2022-05-02 04:42:20|4155.67|4155.07|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|43
1651466550000|2022-05-02 04:42:30|4155.67|4155.07|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|24
1651466560000|2022-05-02 04:42:40|4155.67|4155.07|4155.3|4154.7|4155.67|4155.07|4155.3|4154.7|12
1651466570000|2022-05-02 04:42:50|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|23
1651466580000|2022-05-02 04:43:00|4155.3|4154.7|4155.8|4155.2|4155.8|4155.2|4155.3|4154.7|27
1651466590000|2022-05-02 04:43:10|4156.05|4155.45|4156.17|4155.57|4156.3|4155.7|4156.05|4155.45|41
1651466600000|2022-05-02 04:43:20|4156.05|4155.45|4156.8|4156.2|4156.8|4156.2|4156.05|4155.45|49
1651466610000|2022-05-02 04:43:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|10
1651466620000|2022-05-02 04:43:40|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|27
1651466630000|2022-05-02 04:43:50|||||||||9
1651466640000|2022-05-02 04:44:00|||||||||3
1651466650000|2022-05-02 04:44:10|4156.67|4156.07|4156.3|4155.7|4156.8|4156.2|4156.3|4155.7|21
1651466660000|2022-05-02 04:44:20|4156.55|4155.95|4156.55|4155.95|4156.67|4156.07|4156.55|4155.95|13
1651466670000|2022-05-02 04:44:30|4156.67|4156.07|4156.05|4155.45|4156.8|4156.2|4156.05|4155.45|51
1651466680000|2022-05-02 04:44:40|4156.17|4155.57|4156.05|4155.45|4156.3|4155.7|4156.05|4155.45|10
1651466690000|2022-05-02 04:44:50|4156.17|4155.57|4156.05|4155.45|4156.3|4155.7|4156.05|4155.45|6
1651466700000|2022-05-02 04:45:00|4156.17|4155.57|4155.92|4155.32|4156.3|4155.7|4155.8|4155.2|42
1651466710000|2022-05-02 04:45:10|4155.8|4155.2|4155.3|4154.7|4155.8|4155.2|4155.17|4154.57|67
1651466720000|2022-05-02 04:45:20|4155.55|4154.95|4155.55|4154.95|4155.67|4155.07|4155.55|4154.95|16
1651466730000|2022-05-02 04:45:30|4155.8|4155.2|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|17
1651466740000|2022-05-02 04:45:40|||||||||2
1651466750000|2022-05-02 04:45:50|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|8
1651466760000|2022-05-02 04:46:00|||||||||2
1651466770000|2022-05-02 04:46:10|4156.42|4155.82|4156.8|4156.2|4156.92|4156.32|4156.3|4155.7|29
1651466780000|2022-05-02 04:46:20|4156.92|4156.32|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|29
1651466790000|2022-05-02 04:46:30|4156.8|4156.2|4156.42|4155.82|4156.8|4156.2|4156.42|4155.82|13
1651466800000|2022-05-02 04:46:40|4156.55|4155.95|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|31
1651466810000|2022-05-02 04:46:50|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|2
1651466820000|2022-05-02 04:47:00|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|17
1651466830000|2022-05-02 04:47:10|4156.55|4155.95|4156.55|4155.95|4156.67|4156.07|4156.55|4155.95|9
1651466840000|2022-05-02 04:47:20|4156.3|4155.7|4156.55|4155.95|4156.55|4155.95|4156.3|4155.7|5
1651466850000|2022-05-02 04:47:30|4156.17|4155.57|4156.42|4155.82|4156.42|4155.82|4156.05|4155.45|30
1651466860000|2022-05-02 04:47:40|4156.55|4155.95|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|4
1651466870000|2022-05-02 04:47:50|4156.55|4155.95|4156.42|4155.82|4156.55|4155.95|4156.42|4155.82|7
1651466880000|2022-05-02 04:48:00|4156.3|4155.7|4156.55|4155.95|4156.55|4155.95|4156.3|4155.7|2
1651466890000|2022-05-02 04:48:10|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|21
1651466900000|2022-05-02 04:48:20|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|22
1651466910000|2022-05-02 04:48:30|||||||||9
1651466920000|2022-05-02 04:48:40|4156.92|4156.32|4156.8|4156.2|4157.05|4156.45|4156.8|4156.2|7
1651466930000|2022-05-02 04:48:50|||||||||3
1651466940000|2022-05-02 04:49:00|4156.55|4155.95|4156.67|4156.07|4156.67|4156.07|4156.55|4155.95|5
1651466950000|2022-05-02 04:49:10|4156.8|4156.2|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|2
1651466960000|2022-05-02 04:49:20|4156.8|4156.2|4156.05|4155.45|4156.8|4156.2|4156.05|4155.45|44
1651466970000|2022-05-02 04:49:30|4156.3|4155.7|4156.17|4155.57|4156.3|4155.7|4156.05|4155.45|5
1651466980000|2022-05-02 04:49:40|4156.3|4155.7|4156.17|4155.57|4156.3|4155.7|4156.17|4155.57|6
1651466990000|2022-05-02 04:49:50|4156.3|4155.7|4156.05|4155.45|4156.3|4155.7|4156.05|4155.45|4
1651467000000|2022-05-02 04:50:00|||||||||4
1651467010000|2022-05-02 04:50:10|4155.8|4155.2|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|19
1651467020000|2022-05-02 04:50:20|4155.8|4155.2|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|3
1651467030000|2022-05-02 04:50:30|4156.3|4155.7|4156.3|4155.7|4156.42|4155.82|4156.3|4155.7|15
1651467040000|2022-05-02 04:50:40|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4
1651467050000|2022-05-02 04:50:50|||||||||2
1651467060000|2022-05-02 04:51:00|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|5
1651467070000|2022-05-02 04:51:10|4155.92|4155.32|4155.3|4154.7|4156.05|4155.45|4155.3|4154.7|33
1651467080000|2022-05-02 04:51:20|||||||||1
1651467090000|2022-05-02 04:51:30|4155.05|4154.45|4154.55|4153.95|4155.05|4154.45|4154.55|4153.95|130
1651467100000|2022-05-02 04:51:40|4154.92|4154.32|4154.8|4154.2|4155.05|4154.45|4154.67|4154.07|24
1651467110000|2022-05-02 04:51:50|4154.67|4154.07|4154.67|4154.07|4154.67|4154.07|4154.67|4154.07|25
1651467120000|2022-05-02 04:52:00|4154.8|4154.2|4154.67|4154.07|4154.92|4154.32|4154.67|4154.07|10
1651467130000|2022-05-02 04:52:10|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|3
1651467140000|2022-05-02 04:52:20|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|9
1651467150000|2022-05-02 04:52:30|4155.17|4154.57|4155.05|4154.45|4155.42|4154.82|4155.05|4154.45|14
1651467160000|2022-05-02 04:52:40|4154.92|4154.32|4154.8|4154.2|4154.92|4154.32|4154.8|4154.2|8
1651467170000|2022-05-02 04:52:50|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|7
1651467180000|2022-05-02 04:53:00|4154.8|4154.2|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|20
1651467190000|2022-05-02 04:53:10|4154.8|4154.2|4154.8|4154.2|4155.05|4154.45|4154.55|4153.95|23
1651467200000|2022-05-02 04:53:20|4154.92|4154.32|4154.92|4154.32|4154.92|4154.32|4154.92|4154.32|1
1651467210000|2022-05-02 04:53:30|4154.8|4154.2|4154.92|4154.32|4154.92|4154.32|4154.8|4154.2|9
1651467220000|2022-05-02 04:53:40|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|2
1651467230000|2022-05-02 04:53:50|4154.8|4154.2|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|9
1651467240000|2022-05-02 04:54:00|4155.3|4154.7|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|14
1651467250000|2022-05-02 04:54:10|||||||||6
1651467260000|2022-05-02 04:54:20|4155.17|4154.57|4154.92|4154.32|4155.3|4154.7|4154.92|4154.32|15
1651467270000|2022-05-02 04:54:30|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|6
1651467280000|2022-05-02 04:54:40|4154.92|4154.32|4154.55|4153.95|4154.92|4154.32|4154.55|4153.95|14
1651467290000|2022-05-02 04:54:50|4154.8|4154.2|4154.3|4153.7|4154.8|4154.2|4154.3|4153.7|31
1651467300000|2022-05-02 04:55:00|4154.05|4153.45|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|57
1651467310000|2022-05-02 04:55:10|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|18
1651467320000|2022-05-02 04:55:20|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|4154.3|4153.7|10
1651467330000|2022-05-02 04:55:30|4154.3|4153.7|4154.55|4153.95|4154.55|4153.95|4154.3|4153.7|13
1651467340000|2022-05-02 04:55:40|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|5
1651467350000|2022-05-02 04:55:50|||||||||2
1651467360000|2022-05-02 04:56:00|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|14
1651467370000|2022-05-02 04:56:10|4155.42|4154.82|4155.8|4155.2|4155.8|4155.2|4155.42|4154.82|15
1651467380000|2022-05-02 04:56:20|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|10
1651467390000|2022-05-02 04:56:30|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4156.05|4155.45|6
1651467400000|2022-05-02 04:56:40|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4156.05|4155.45|6
1651467410000|2022-05-02 04:56:50|4156.17|4155.57|4156.05|4155.45|4156.3|4155.7|4156.05|4155.45|15
1651467420000|2022-05-02 04:57:00|4155.8|4155.2|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|10
1651467430000|2022-05-02 04:57:10|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|6
1651467440000|2022-05-02 04:57:20|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|13
1651467450000|2022-05-02 04:57:30|4155.55|4154.95|4155.8|4155.2|4155.92|4155.32|4155.55|4154.95|6
1651467460000|2022-05-02 04:57:40|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|45
1651467480000|2022-05-02 04:58:00|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|9
1651467490000|2022-05-02 04:58:10|4155.17|4154.57|4155.05|4154.45|4155.17|4154.57|4155.05|4154.45|17
1651467500000|2022-05-02 04:58:20|4154.92|4154.32|4154.8|4154.2|4155.05|4154.45|4154.8|4154.2|22
1651467510000|2022-05-02 04:58:30|4154.92|4154.32|4154.92|4154.32|4155.05|4154.45|4154.8|4154.2|6
1651467520000|2022-05-02 04:58:40|4155.05|4154.45|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|7
1651467530000|2022-05-02 04:58:50|4155.17|4154.57|4155.17|4154.57|4155.55|4154.95|4155.05|4154.45|11
1651467540000|2022-05-02 04:59:00|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|1
1651467550000|2022-05-02 04:59:10|4155.55|4154.95|4156.05|4155.45|4156.05|4155.45|4155.55|4154.95|44
1651467560000|2022-05-02 04:59:20|4156.17|4155.57|4156.3|4155.7|4156.55|4155.95|4156.17|4155.57|48
1651467570000|2022-05-02 04:59:30|4156.05|4155.45|4155.67|4155.07|4156.05|4155.45|4155.67|4155.07|10
1651467580000|2022-05-02 04:59:40|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|26
1651467590000|2022-05-02 04:59:50|4156.05|4155.45|4155.92|4155.32|4156.05|4155.45|4155.92|4155.32|15
1651467600000|2022-05-02 05:00:00|4155.8|4155.2|4155.55|4154.95|4156.3|4155.7|4155.55|4154.95|31
1651467610000|2022-05-02 05:00:10|4155.67|4155.07|4155.42|4154.82|4155.67|4155.07|4155.3|4154.7|14
1651467620000|2022-05-02 05:00:20|4155.3|4154.7|4155.05|4154.45|4155.42|4154.82|4155.05|4154.45|26
1651467630000|2022-05-02 05:00:30|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|5
1651467640000|2022-05-02 05:00:40|4155.42|4154.82|4155.42|4154.82|4155.42|4154.82|4155.3|4154.7|9
1651467650000|2022-05-02 05:00:50|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.17|4154.57|11
1651467660000|2022-05-02 05:01:00|4155.05|4154.45|4155.05|4154.45|4155.17|4154.57|4155.05|4154.45|1
1651467670000|2022-05-02 05:01:10|4155.3|4154.7|4155.17|4154.57|4155.3|4154.7|4155.17|4154.57|5
1651467680000|2022-05-02 05:01:20|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|4
1651467690000|2022-05-02 05:01:30|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|8
1651467700000|2022-05-02 05:01:40|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.92|4154.32|0
1651467710000|2022-05-02 05:01:50|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|4154.8|4154.2|10
1651467720000|2022-05-02 05:02:00|4154.92|4154.32|4153.8|4153.2|4154.92|4154.32|4153.55|4152.95|135
1651467730000|2022-05-02 05:02:10|4154.05|4153.45|4153.8|4153.2|4154.3|4153.7|4153.8|4153.2|39
1651467740000|2022-05-02 05:02:20|||||||||1
1651467750000|2022-05-02 05:02:30|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|12
1651467760000|2022-05-02 05:02:40|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|11
1651467780000|2022-05-02 05:03:00|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|4154.3|4153.7|14
1651467790000|2022-05-02 05:03:10|||||||||11
1651467800000|2022-05-02 05:03:20|||||||||7
1651467810000|2022-05-02 05:03:30|4155.05|4154.45|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|36
1651467820000|2022-05-02 05:03:40|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|18
1651467840000|2022-05-02 05:04:00|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|5
1651467850000|2022-05-02 05:04:10|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|2
1651467860000|2022-05-02 05:04:20|4155.55|4154.95|4155.42|4154.82|4155.55|4154.95|4155.17|4154.57|36
1651467870000|2022-05-02 05:04:30|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|12
1651467880000|2022-05-02 05:04:40|4155.42|4154.82|4155.55|4154.95|4155.8|4155.2|4155.42|4154.82|22
1651467890000|2022-05-02 05:04:50|4155.67|4155.07|4155.8|4155.2|4155.8|4155.2|4155.67|4155.07|1
1651467900000|2022-05-02 05:05:00|4155.92|4155.32|4156.3|4155.7|4156.3|4155.7|4155.92|4155.32|19
1651467910000|2022-05-02 05:05:10|4156.42|4155.82|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|54
1651467920000|2022-05-02 05:05:20|4156.55|4155.95|4156.05|4155.45|4156.55|4155.95|4156.05|4155.45|28
1651467930000|2022-05-02 05:05:30|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.17|4155.57|14
1651467950000|2022-05-02 05:05:50|4156.17|4155.57|4156.05|4155.45|4156.17|4155.57|4156.05|4155.45|20
1651467960000|2022-05-02 05:06:00|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.17|4155.57|6
1651467970000|2022-05-02 05:06:10|4156.17|4155.57|4155.92|4155.32|4156.3|4155.7|4155.92|4155.32|26
1651467980000|2022-05-02 05:06:20|4155.8|4155.2|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|17
1651467990000|2022-05-02 05:06:30|4155.92|4155.32|4155.92|4155.32|4156.05|4155.45|4155.8|4155.2|3
1651468000000|2022-05-02 05:06:40|4156.05|4155.45|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|7
1651468010000|2022-05-02 05:06:50|||||||||1
1651468020000|2022-05-02 05:07:00|4156.55|4155.95|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|49
1651468030000|2022-05-02 05:07:10|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|18
1651468040000|2022-05-02 05:07:20|4156.8|4156.2|4157.3|4156.7|4157.3|4156.7|4156.8|4156.2|49
1651468050000|2022-05-02 05:07:30|4157.42|4156.82|4158.3|4157.7|4158.42|4157.82|4157.3|4156.7|55
1651468060000|2022-05-02 05:07:40|4158.17|4157.57|4158.05|4157.45|4158.17|4157.57|4157.8|4157.2|24
1651468070000|2022-05-02 05:07:50|4158.3|4157.7|4158.3|4157.7|4158.55|4157.95|4158.17|4157.57|22
1651468080000|2022-05-02 05:08:00|4158.42|4157.82|4158.8|4158.2|4158.92|4158.32|4158.3|4157.7|44
1651468090000|2022-05-02 05:08:10|4158.92|4158.32|4159.05|4158.45|4159.05|4158.45|4158.55|4157.95|31
1651468100000|2022-05-02 05:08:20|4158.67|4158.07|4159.05|4158.45|4159.05|4158.45|4158.55|4157.95|74
1651468110000|2022-05-02 05:08:30|4158.67|4158.07|4158.8|4158.2|4158.8|4158.2|4158.55|4157.95|18
1651468120000|2022-05-02 05:08:40|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|4158.8|4158.2|28
1651468130000|2022-05-02 05:08:50|4159.17|4158.57|4158.92|4158.32|4159.17|4158.57|4158.8|4158.2|58
1651468140000|2022-05-02 05:09:00|4158.8|4158.2|4159.3|4158.7|4159.3|4158.7|4158.8|4158.2|77
1651468150000|2022-05-02 05:09:10|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|18
1651468160000|2022-05-02 05:09:20|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|15
1651468170000|2022-05-02 05:09:30|4159.42|4158.82|4159.3|4158.7|4159.42|4158.82|4159.3|4158.7|19
1651468180000|2022-05-02 05:09:40|4159.17|4158.57|4158.3|4157.7|4159.17|4158.57|4158.3|4157.7|40
1651468190000|2022-05-02 05:09:50|||||||||19
1651468200000|2022-05-02 05:10:00|4158.17|4157.57|4158.17|4157.57|4158.3|4157.7|4158.05|4157.45|44
1651468210000|2022-05-02 05:10:10|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|17
1651468230000|2022-05-02 05:10:30|||||||||17
1651468240000|2022-05-02 05:10:40|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|15
1651468250000|2022-05-02 05:10:50|4158.67|4158.07|4158.8|4158.2|4158.8|4158.2|4158.67|4158.07|2
1651468260000|2022-05-02 05:11:00|4158.67|4158.07|4158.55|4157.95|4158.8|4158.2|4158.55|4157.95|38
1651468270000|2022-05-02 05:11:10|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|14
1651468280000|2022-05-02 05:11:20|4158.17|4157.57|4157.92|4157.32|4158.17|4157.57|4157.92|4157.32|19
1651468290000|2022-05-02 05:11:30|4158.05|4157.45|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|10
1651468300000|2022-05-02 05:11:40|4157.3|4156.7|4157.42|4156.82|4157.55|4156.95|4157.05|4156.45|86
1651468310000|2022-05-02 05:11:50|4157.55|4156.95|4157.3|4156.7|4157.67|4157.07|4157.3|4156.7|29
1651468320000|2022-05-02 05:12:00|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4156.92|4156.32|46
1651468330000|2022-05-02 05:12:10|4157.55|4156.95|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|37
1651468340000|2022-05-02 05:12:20|4157.92|4157.32|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|26
1651468350000|2022-05-02 05:12:30|4157.67|4157.07|4158.05|4157.45|4158.05|4157.45|4157.67|4157.07|5
1651468360000|2022-05-02 05:12:40|4158.17|4157.57|4158.05|4157.45|4158.17|4157.57|4158.05|4157.45|1
1651468370000|2022-05-02 05:12:50|4158.17|4157.57|4158.05|4157.45|4158.17|4157.57|4158.05|4157.45|12
1651468380000|2022-05-02 05:13:00|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|47
1651468390000|2022-05-02 05:13:10|4158.42|4157.82|4158.67|4158.07|4158.8|4158.2|4158.42|4157.82|4
1651468400000|2022-05-02 05:13:20|4158.8|4158.2|4158.3|4157.7|4158.8|4158.2|4158.3|4157.7|23
1651468410000|2022-05-02 05:13:30|4158.55|4157.95|4158.05|4157.45|4158.55|4157.95|4158.05|4157.45|33
1651468420000|2022-05-02 05:13:40|4157.55|4156.95|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|26
1651468430000|2022-05-02 05:13:50|4157.55|4156.95|4157.3|4156.7|4157.67|4157.07|4157.3|4156.7|50
1651468440000|2022-05-02 05:14:00|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|6
1651468450000|2022-05-02 05:14:10|4157.42|4156.82|4157.8|4157.2|4157.8|4157.2|4157.3|4156.7|13
1651468460000|2022-05-02 05:14:20|4157.92|4157.32|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|47
1651468470000|2022-05-02 05:14:30|4157.92|4157.32|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|11
1651468480000|2022-05-02 05:14:40|4157.8|4157.2|4158.05|4157.45|4158.42|4157.82|4157.8|4157.2|23
1651468490000|2022-05-02 05:14:50|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|17
1651468500000|2022-05-02 05:15:00|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4157.67|4157.07|28
1651468510000|2022-05-02 05:15:10|4157.8|4157.2|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|18
1651468520000|2022-05-02 05:15:20|4157.8|4157.2|4157.05|4156.45|4157.8|4157.2|4157.05|4156.45|50
1651468530000|2022-05-02 05:15:30|4157.17|4156.57|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|22
1651468540000|2022-05-02 05:15:40|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|9
1651468550000|2022-05-02 05:15:50|4157.42|4156.82|4156.55|4155.95|4157.42|4156.82|4156.55|4155.95|189
1651468560000|2022-05-02 05:16:00|4156.8|4156.2|4155.8|4155.2|4156.8|4156.2|4155.55|4154.95|76
1651468570000|2022-05-02 05:16:10|4156.05|4155.45|4155.92|4155.32|4156.3|4155.7|4155.92|4155.32|21
1651468580000|2022-05-02 05:16:20|4156.05|4155.45|4155.05|4154.45|4156.05|4155.45|4155.05|4154.45|67
1651468590000|2022-05-02 05:16:30|4155.17|4154.57|4154.67|4154.07|4155.3|4154.7|4154.55|4153.95|27
1651468600000|2022-05-02 05:16:40|4154.92|4154.32|4154.67|4154.07|4155.05|4154.45|4154.67|4154.07|11
1651468610000|2022-05-02 05:16:50|4154.8|4154.2|4154.67|4154.07|4154.8|4154.2|4154.55|4153.95|22
1651468620000|2022-05-02 05:17:00|4154.8|4154.2|4154.55|4153.95|4154.8|4154.2|4154.3|4153.7|43
1651468630000|2022-05-02 05:17:10|4154.8|4154.2|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|17
1651468640000|2022-05-02 05:17:20|4154.3|4153.7|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|18
1651468650000|2022-05-02 05:17:30|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|21
1651468660000|2022-05-02 05:17:40|4153.67|4153.07|4153.05|4152.45|4153.67|4153.07|4153.05|4152.45|56
1651468670000|2022-05-02 05:17:50|4153.17|4152.57|4153.42|4152.82|4153.42|4152.82|4153.17|4152.57|15
1651468680000|2022-05-02 05:18:00|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.42|4152.82|14
1651468690000|2022-05-02 05:18:10|4154.05|4153.45|4154.55|4153.95|4154.67|4154.07|4154.05|4153.45|31
1651468700000|2022-05-02 05:18:20|||||||||26
1651468710000|2022-05-02 05:18:30|4154.3|4153.7|4154.3|4153.7|4154.42|4153.82|4154.3|4153.7|15
1651468720000|2022-05-02 05:18:40|4154.05|4153.45|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|9
1651468730000|2022-05-02 05:18:50|4154.05|4153.45|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|7
1651468740000|2022-05-02 05:19:00|4154.3|4153.7|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|21
1651468750000|2022-05-02 05:19:10|4154.42|4153.82|4154.3|4153.7|4154.42|4153.82|4154.3|4153.7|9
1651468760000|2022-05-02 05:19:20|4154.42|4153.82|4154.55|4153.95|4154.55|4153.95|4154.42|4153.82|25
1651468770000|2022-05-02 05:19:30|4154.42|4153.82|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|9
1651468780000|2022-05-02 05:19:40|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|23
1651468790000|2022-05-02 05:19:50|4154.42|4153.82|4154.42|4153.82|4154.55|4153.95|4154.42|4153.82|23
1651468800000|2022-05-02 05:20:00|4154.55|4153.95|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|3
1651468810000|2022-05-02 05:20:10|4154.17|4153.57|4153.55|4152.95|4154.17|4153.57|4153.55|4152.95|36
1651468820000|2022-05-02 05:20:20|4153.67|4153.07|4153.55|4152.95|4153.67|4153.07|4153.42|4152.82|7
1651468830000|2022-05-02 05:20:30|4153.3|4152.7|4153.42|4152.82|4153.55|4152.95|4153.3|4152.7|8
1651468840000|2022-05-02 05:20:40|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|24
1651468850000|2022-05-02 05:20:50|4153.42|4152.82|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|18
1651468860000|2022-05-02 05:21:00|4153.42|4152.82|4153.42|4152.82|4153.55|4152.95|4153.42|4152.82|5
1651468870000|2022-05-02 05:21:10|4153.3|4152.7|4152.05|4151.45|4153.55|4152.95|4152.05|4151.45|90
1651468880000|2022-05-02 05:21:20|4152.17|4151.57|4152.05|4151.45|4152.55|4151.95|4152.05|4151.45|41
1651468890000|2022-05-02 05:21:30|4152.3|4151.7|4151.3|4150.7|4152.3|4151.7|4151.3|4150.7|73
1651468900000|2022-05-02 05:21:40|4151.42|4150.82|4152.17|4151.57|4152.3|4151.7|4151.42|4150.82|24
1651468910000|2022-05-02 05:21:50|4152.3|4151.7|4152.42|4151.82|4152.8|4152.2|4152.17|4151.57|26
1651468920000|2022-05-02 05:22:00|4152.55|4151.95|4151.92|4151.32|4152.55|4151.95|4151.55|4150.95|55
1651468930000|2022-05-02 05:22:10|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|5
1651468940000|2022-05-02 05:22:20|4151.67|4151.07|4152.05|4151.45|4152.05|4151.45|4151.67|4151.07|11
1651468950000|2022-05-02 05:22:30|4152.3|4151.7|4152.67|4152.07|4152.67|4152.07|4152.3|4151.7|19
1651468960000|2022-05-02 05:22:40|4152.8|4152.2|4152.3|4151.7|4152.8|4152.2|4152.3|4151.7|6
1651468970000|2022-05-02 05:22:50|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|6
1651468980000|2022-05-02 05:23:00|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.05|4151.45|11
1651468990000|2022-05-02 05:23:10|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|3
1651469000000|2022-05-02 05:23:20|4152.67|4152.07|4152.8|4152.2|4152.92|4152.32|4152.55|4151.95|22
1651469010000|2022-05-02 05:23:30|4152.92|4152.32|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|10
1651469020000|2022-05-02 05:23:40|4152.92|4152.32|4153.05|4152.45|4153.17|4152.57|4152.8|4152.2|11
1651469030000|2022-05-02 05:23:50|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.17|4152.57|3
1651469040000|2022-05-02 05:24:00|4153.55|4152.95|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|20
1651469050000|2022-05-02 05:24:10|4153.67|4153.07|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|5
1651469060000|2022-05-02 05:24:20|4153.67|4153.07|4154.3|4153.7|4154.42|4153.82|4153.67|4153.07|38
1651469070000|2022-05-02 05:24:30|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|5
1651469080000|2022-05-02 05:24:40|4153.92|4153.32|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|9
1651469090000|2022-05-02 05:24:50|4154.05|4153.45|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|9
1651469100000|2022-05-02 05:25:00|4154.05|4153.45|4153.3|4152.7|4154.05|4153.45|4153.3|4152.7|18
1651469110000|2022-05-02 05:25:10|4153.55|4152.95|4153.67|4153.07|4153.8|4153.2|4153.42|4152.82|9
1651469120000|2022-05-02 05:25:20|4153.8|4153.2|4153.3|4152.7|4154.05|4153.45|4153.3|4152.7|44
1651469130000|2022-05-02 05:25:30|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|10
1651469140000|2022-05-02 05:25:40|4153.55|4152.95|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|8
1651469150000|2022-05-02 05:25:50|4153.67|4153.07|4153.67|4153.07|4153.67|4153.07|4153.67|4153.07|6
1651469160000|2022-05-02 05:26:00|4153.8|4153.2|4153.67|4153.07|4153.8|4153.2|4153.55|4152.95|7
1651469170000|2022-05-02 05:26:10|4153.8|4153.2|4154.05|4153.45|4154.17|4153.57|4153.8|4153.2|10
1651469180000|2022-05-02 05:26:20|4154.17|4153.57|4154.3|4153.7|4154.55|4153.95|4154.17|4153.57|28
1651469190000|2022-05-02 05:26:30|4154.42|4153.82|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|13
1651469200000|2022-05-02 05:26:40|4154.42|4153.82|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|6
1651469210000|2022-05-02 05:26:50|4154.42|4153.82|4154.3|4153.7|4154.42|4153.82|4154.3|4153.7|8
1651469220000|2022-05-02 05:27:00|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|4154.3|4153.7|3
1651469230000|2022-05-02 05:27:10|4154.55|4153.95|4154.67|4154.07|4154.67|4154.07|4154.55|4153.95|1
1651469240000|2022-05-02 05:27:20|4154.8|4154.2|4154.8|4154.2|4154.92|4154.32|4154.8|4154.2|7
1651469250000|2022-05-02 05:27:30|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4154.92|4154.32|14
1651469260000|2022-05-02 05:27:40|4154.92|4154.32|4154.92|4154.32|4155.05|4154.45|4154.8|4154.2|11
1651469270000|2022-05-02 05:27:50|4154.8|4154.2|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|5
1651469280000|2022-05-02 05:28:00|4154.8|4154.2|4154.92|4154.32|4154.92|4154.32|4154.8|4154.2|11
1651469290000|2022-05-02 05:28:10|4155.05|4154.45|4155.17|4154.57|4155.17|4154.57|4155.05|4154.45|36
1651469300000|2022-05-02 05:28:20|4155.3|4154.7|4155.42|4154.82|4155.55|4154.95|4155.3|4154.7|16
1651469310000|2022-05-02 05:28:30|4155.55|4154.95|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|7
1651469320000|2022-05-02 05:28:40|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4154.8|4154.2|17
1651469330000|2022-05-02 05:28:50|4155.42|4154.82|4155.3|4154.7|4155.42|4154.82|4155.3|4154.7|7
1651469340000|2022-05-02 05:29:00|4155.05|4154.45|4154.8|4154.2|4155.17|4154.57|4154.8|4154.2|5
1651469350000|2022-05-02 05:29:10|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|11
1651469360000|2022-05-02 05:29:20|4154.3|4153.7|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|32
1651469370000|2022-05-02 05:29:30|||||||||6
1651469380000|2022-05-02 05:29:40|||||||||6
1651469400000|2022-05-02 05:30:00|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|8
1651469410000|2022-05-02 05:30:10|4154.42|4153.82|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|6
1651469420000|2022-05-02 05:30:20|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|32
1651469430000|2022-05-02 05:30:30|4153.67|4153.07|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|4
1651469440000|2022-05-02 05:30:40|||||||||1
1651469450000|2022-05-02 05:30:50|4153.3|4152.7|4153.05|4152.45|4153.42|4152.82|4153.05|4152.45|35
1651469460000|2022-05-02 05:31:00|4153.17|4152.57|4153.05|4152.45|4153.17|4152.57|4153.05|4152.45|21
1651469470000|2022-05-02 05:31:10|4153.55|4152.95|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|19
1651469480000|2022-05-02 05:31:20|4153.05|4152.45|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|12
1651469490000|2022-05-02 05:31:30|4153.42|4152.82|4153.42|4152.82|4153.42|4152.82|4153.42|4152.82|8
1651469500000|2022-05-02 05:31:40|4153.55|4152.95|4154.05|4153.45|4154.3|4153.7|4153.55|4152.95|23
1651469510000|2022-05-02 05:31:50|||||||||1
1651469520000|2022-05-02 05:32:00|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|6
1651469530000|2022-05-02 05:32:10|4154.17|4153.57|4154.55|4153.95|4154.55|4153.95|4154.17|4153.57|2
1651469540000|2022-05-02 05:32:20|4154.67|4154.07|4154.67|4154.07|4154.67|4154.07|4154.67|4154.07|13
1651469550000|2022-05-02 05:32:30|4154.8|4154.2|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|1
1651469570000|2022-05-02 05:32:50|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|9
1651469580000|2022-05-02 05:33:00|4155.05|4154.45|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|18
1651469590000|2022-05-02 05:33:10|4155.55|4154.95|4156.17|4155.57|4156.3|4155.7|4155.42|4154.82|44
1651469600000|2022-05-02 05:33:20|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|24
1651469610000|2022-05-02 05:33:30|4155.67|4155.07|4155.67|4155.07|4155.8|4155.2|4155.67|4155.07|7
1651469620000|2022-05-02 05:33:40|4155.8|4155.2|4156.42|4155.82|4156.55|4155.95|4155.8|4155.2|23
1651469630000|2022-05-02 05:33:50|4156.55|4155.95|4155.8|4155.2|4156.55|4155.95|4155.8|4155.2|47
1651469640000|2022-05-02 05:34:00|4155.92|4155.32|4155.92|4155.32|4156.05|4155.45|4155.8|4155.2|36
1651469650000|2022-05-02 05:34:10|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|5
1651469660000|2022-05-02 05:34:20|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|12
1651469670000|2022-05-02 05:34:30|||||||||3
1651469680000|2022-05-02 05:34:40|4155.55|4154.95|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|36
1651469690000|2022-05-02 05:34:50|4155.3|4154.7|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|11
1651469700000|2022-05-02 05:35:00|4155.3|4154.7|4155.17|4154.57|4155.3|4154.7|4155.17|4154.57|5
1651469710000|2022-05-02 05:35:10|4155.3|4154.7|4154.8|4154.2|4155.3|4154.7|4154.8|4154.2|6
1651469720000|2022-05-02 05:35:20|4153.92|4153.32|4153.92|4153.32|4154.05|4153.45|4153.67|4153.07|65
1651469730000|2022-05-02 05:35:30|4153.8|4153.2|4154.3|4153.7|4154.3|4153.7|4153.8|4153.2|16
1651469740000|2022-05-02 05:35:40|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|6
1651469750000|2022-05-02 05:35:50|4154.42|4153.82|4154.42|4153.82|4154.55|4153.95|4154.42|4153.82|11
1651469760000|2022-05-02 05:36:00|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|29
1651469770000|2022-05-02 05:36:10|4154.17|4153.57|4154.55|4153.95|4154.55|4153.95|4154.05|4153.45|7
1651469780000|2022-05-02 05:36:20|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|8
1651469790000|2022-05-02 05:36:30|4154.3|4153.7|4154.17|4153.57|4154.3|4153.7|4154.17|4153.57|4
1651469800000|2022-05-02 05:36:40|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|9
1651469810000|2022-05-02 05:36:50|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|11
1651469820000|2022-05-02 05:37:00|||||||||2
1651469830000|2022-05-02 05:37:10|4153.8|4153.2|4154.05|4153.45|4154.05|4153.45|4153.8|4153.2|12
1651469840000|2022-05-02 05:37:20|4154.3|4153.7|4154.3|4153.7|4154.3|4153.7|4154.3|4153.7|15
1651469850000|2022-05-02 05:37:30|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|5
1651469860000|2022-05-02 05:37:40|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|4154.42|4153.82|2
1651469870000|2022-05-02 05:37:50|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|3
1651469880000|2022-05-02 05:38:00|4154.42|4153.82|4154.42|4153.82|4154.55|4153.95|4154.3|4153.7|5
1651469890000|2022-05-02 05:38:10|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|3
1651469900000|2022-05-02 05:38:20|4154.55|4153.95|4155.55|4154.95|4155.8|4155.2|4154.3|4153.7|167
1651469910000|2022-05-02 05:38:30|4155.3|4154.7|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|20
1651469920000|2022-05-02 05:38:40|||||||||6
1651469930000|2022-05-02 05:38:50|4155.42|4154.82|4155.42|4154.82|4155.42|4154.82|4155.3|4154.7|6
1651469940000|2022-05-02 05:39:00|4155.3|4154.7|4154.8|4154.2|4155.67|4155.07|4154.55|4153.95|26
1651469950000|2022-05-02 05:39:10|||||||||2
1651469960000|2022-05-02 05:39:20|4156.05|4155.45|4155.92|4155.32|4156.05|4155.45|4155.8|4155.2|128
1651469970000|2022-05-02 05:39:30|4156.05|4155.45|4156.17|4155.57|4156.17|4155.57|4156.05|4155.45|9
1651469980000|2022-05-02 05:39:40|4156.05|4155.45|4156.17|4155.57|4156.3|4155.7|4156.05|4155.45|27
1651469990000|2022-05-02 05:39:50|4156.3|4155.7|4155.92|4155.32|4156.3|4155.7|4155.92|4155.32|14
1651470000000|2022-05-02 05:40:00|4156.05|4155.45|4156.3|4155.7|4156.55|4155.95|4156.05|4155.45|12
1651470010000|2022-05-02 05:40:10|4156.42|4155.82|4156.8|4156.2|4156.8|4156.2|4156.3|4155.7|20
1651470020000|2022-05-02 05:40:20|4157.05|4156.45|4156.8|4156.2|4157.05|4156.45|4156.8|4156.2|17
1651470030000|2022-05-02 05:40:30|4156.55|4155.95|4156.67|4156.07|4156.8|4156.2|4156.55|4155.95|10
1651470040000|2022-05-02 05:40:40|4156.8|4156.2|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|7
1651470050000|2022-05-02 05:40:50|4157.3|4156.7|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|28
1651470060000|2022-05-02 05:41:00|4157.17|4156.57|4157.3|4156.7|4157.42|4156.82|4157.17|4156.57|21
1651470070000|2022-05-02 05:41:10|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|8
1651470080000|2022-05-02 05:41:20|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|26
1651470090000|2022-05-02 05:41:30|4157.55|4156.95|4157.05|4156.45|4158.05|4157.45|4157.05|4156.45|188
1651470100000|2022-05-02 05:41:40|4157.17|4156.57|4156.8|4156.2|4157.17|4156.57|4156.55|4155.95|36
1651470110000|2022-05-02 05:41:50|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|2
1651470120000|2022-05-02 05:42:00|4156.8|4156.2|4156.3|4155.7|4156.8|4156.2|4156.17|4155.57|31
1651470130000|2022-05-02 05:42:10|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|4156.3|4155.7|5
1651470140000|2022-05-02 05:42:20|4156.3|4155.7|4155.8|4155.2|4156.42|4155.82|4155.55|4154.95|102
1651470150000|2022-05-02 05:42:30|||||||||3
1651470160000|2022-05-02 05:42:40|4155.05|4154.45|4154.8|4154.2|4155.05|4154.45|4154.3|4153.7|122
1651470170000|2022-05-02 05:42:50|4154.55|4153.95|4155.3|4154.7|4155.55|4154.95|4154.55|4153.95|46
1651470180000|2022-05-02 05:43:00|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|9
1651470190000|2022-05-02 05:43:10|4155.17|4154.57|4155.42|4154.82|4155.42|4154.82|4155.05|4154.45|10
1651470200000|2022-05-02 05:43:20|4155.55|4154.95|4155.42|4154.82|4155.55|4154.95|4155.42|4154.82|5
1651470210000|2022-05-02 05:43:30|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.17|4154.57|9
1651470220000|2022-05-02 05:43:40|4155.42|4154.82|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|8
1651470230000|2022-05-02 05:43:50|4154.8|4154.2|4154.8|4154.2|4155.05|4154.45|4154.67|4154.07|41
1651470240000|2022-05-02 05:44:00|4154.67|4154.07|4154.67|4154.07|4154.67|4154.07|4154.55|4153.95|6
1651470250000|2022-05-02 05:44:10|4154.55|4153.95|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|13
1651470260000|2022-05-02 05:44:20|4154.42|4153.82|4154.05|4153.45|4154.42|4153.82|4154.05|4153.45|10
1651470270000|2022-05-02 05:44:30|4154.17|4153.57|4153.8|4153.2|4154.17|4153.57|4153.8|4153.2|20
1651470280000|2022-05-02 05:44:40|4153.92|4153.32|4153.42|4152.82|4153.92|4153.32|4153.42|4152.82|37
1651470290000|2022-05-02 05:44:50|4153.55|4152.95|4152.3|4151.7|4153.55|4152.95|4152.3|4151.7|63
1651470300000|2022-05-02 05:45:00|4152.55|4151.95|4152.8|4152.2|4153.3|4152.7|4152.55|4151.95|221
1651470310000|2022-05-02 05:45:10|4153.05|4152.45|4152.3|4151.7|4153.3|4152.7|4152.3|4151.7|42
1651470320000|2022-05-02 05:45:20|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|4152.42|4151.82|15
1651470330000|2022-05-02 05:45:30|4152.3|4151.7|4151.05|4150.45|4152.55|4151.95|4151.05|4150.45|141
1651470340000|2022-05-02 05:45:40|4151.17|4150.57|4152.05|4151.45|4152.3|4151.7|4151.17|4150.57|50
1651470350000|2022-05-02 05:45:50|4151.8|4151.2|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|7
1651470360000|2022-05-02 05:46:00|4151.92|4151.32|4151.42|4150.82|4152.05|4151.45|4151.42|4150.82|26
1651470370000|2022-05-02 05:46:10|4151.55|4150.95|4151.8|4151.2|4152.05|4151.45|4151.55|4150.95|19
1651470380000|2022-05-02 05:46:20|4151.92|4151.32|4151.92|4151.32|4152.05|4151.45|4151.67|4151.07|16
1651470390000|2022-05-02 05:46:30|4152.05|4151.45|4152.3|4151.7|4152.8|4152.2|4152.05|4151.45|41
1651470400000|2022-05-02 05:46:40|4152.42|4151.82|4152.05|4151.45|4152.42|4151.82|4152.05|4151.45|18
1651470410000|2022-05-02 05:46:50|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4151.8|4151.2|8
1651470420000|2022-05-02 05:47:00|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|11
1651470430000|2022-05-02 05:47:10|4152.42|4151.82|4153.05|4152.45|4153.05|4152.45|4152.42|4151.82|33
1651470440000|2022-05-02 05:47:20|4153.3|4152.7|4151.3|4150.7|4153.3|4152.7|4151.3|4150.7|192
1651470450000|2022-05-02 05:47:30|4151.55|4150.95|4151.3|4150.7|4151.55|4150.95|4151.3|4150.7|21
1651470460000|2022-05-02 05:47:40|4151.55|4150.95|4151.3|4150.7|4151.67|4151.07|4151.3|4150.7|13
1651470470000|2022-05-02 05:47:50|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|11
1651470480000|2022-05-02 05:48:00|4151.42|4150.82|4149.8|4149.2|4151.42|4150.82|4149.8|4149.2|203
1651470490000|2022-05-02 05:48:10|4149.3|4148.7|4149.3|4148.7|4149.92|4149.32|4149.3|4148.7|191
1651470500000|2022-05-02 05:48:20|4149.05|4148.45|4150.3|4149.7|4150.3|4149.7|4149.05|4148.45|43
1651470510000|2022-05-02 05:48:30|4150.42|4149.82|4150.17|4149.57|4150.42|4149.82|4149.55|4148.95|92
1651470520000|2022-05-02 05:48:40|4150.3|4149.7|4150.3|4149.7|4151.05|4150.45|4150.17|4149.57|141
1651470530000|2022-05-02 05:48:50|4150.05|4149.45|4149.55|4148.95|4150.05|4149.45|4149.3|4148.7|35
1651470540000|2022-05-02 05:49:00|4149.3|4148.7|4149.67|4149.07|4149.8|4149.2|4149.3|4148.7|34
1651470550000|2022-05-02 05:49:10|4149.8|4149.2|4149.8|4149.2|4150.05|4149.45|4149.8|4149.2|9
1651470560000|2022-05-02 05:49:20|4150.05|4149.45|4149.8|4149.2|4150.05|4149.45|4149.8|4149.2|41
1651470570000|2022-05-02 05:49:30|4149.67|4149.07|4149.55|4148.95|4149.67|4149.07|4149.55|4148.95|15
1651470580000|2022-05-02 05:49:40|4149.42|4148.82|4148.8|4148.2|4149.42|4148.82|4148.8|4148.2|63
1651470590000|2022-05-02 05:49:50|4149.05|4148.45|4148.8|4148.2|4149.05|4148.45|4148.8|4148.2|29
1651470600000|2022-05-02 05:50:00|4149.05|4148.45|4148.55|4147.95|4149.05|4148.45|4148.3|4147.7|91
1651470610000|2022-05-02 05:50:10|4148.3|4147.7|4147.8|4147.2|4148.3|4147.7|4147.3|4146.7|102
1651470620000|2022-05-02 05:50:20|4147.92|4147.32|4147.55|4146.95|4148.3|4147.7|4147.42|4146.82|106
1651470630000|2022-05-02 05:50:30|4147.42|4146.82|4147.42|4146.82|4147.8|4147.2|4147.3|4146.7|56
1651470640000|2022-05-02 05:50:40|4147.55|4146.95|4148.3|4147.7|4148.3|4147.7|4147.55|4146.95|20
1651470650000|2022-05-02 05:50:50|4148.42|4147.82|4148.55|4147.95|4148.8|4148.2|4148.05|4147.45|198
1651470660000|2022-05-02 05:51:00|4148.92|4148.32|4148.17|4147.57|4148.92|4148.32|4148.17|4147.57|30
1651470670000|2022-05-02 05:51:10|4148.3|4147.7|4148.17|4147.57|4148.42|4147.82|4148.05|4147.45|29
1651470680000|2022-05-02 05:51:20|4148.05|4147.45|4148.55|4147.95|4148.55|4147.95|4148.05|4147.45|5
1651470690000|2022-05-02 05:51:30|4148.05|4147.45|4148.55|4147.95|4148.55|4147.95|4148.05|4147.45|67
1651470700000|2022-05-02 05:51:40|4148.8|4148.2|4148.42|4147.82|4149.05|4148.45|4148.3|4147.7|90
1651470710000|2022-05-02 05:51:50|4148.55|4147.95|4149.05|4148.45|4149.05|4148.45|4148.55|4147.95|8
1651470720000|2022-05-02 05:52:00|4149.17|4148.57|4149.42|4148.82|4149.8|4149.2|4149.17|4148.57|70
1651470730000|2022-05-02 05:52:10|4149.55|4148.95|4149.55|4148.95|4150.05|4149.45|4149.55|4148.95|21
1651470740000|2022-05-02 05:52:20|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|6
1651470750000|2022-05-02 05:52:30|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|12
1651470760000|2022-05-02 05:52:40|4150.3|4149.7|4150.42|4149.82|4150.55|4149.95|4149.92|4149.32|43
1651470770000|2022-05-02 05:52:50|4150.55|4149.95|4150.3|4149.7|4150.55|4149.95|4150.3|4149.7|15
1651470780000|2022-05-02 05:53:00|4150.05|4149.45|4150.05|4149.45|4150.3|4149.7|4150.05|4149.45|28
1651470790000|2022-05-02 05:53:10|4149.55|4148.95|4149.67|4149.07|4149.67|4149.07|4149.55|4148.95|34
1651470800000|2022-05-02 05:53:20|4149.8|4149.2|4148.8|4148.2|4149.8|4149.2|4148.8|4148.2|36
1651470810000|2022-05-02 05:53:30|4148.67|4148.07|4148.3|4147.7|4148.8|4148.2|4148.3|4147.7|18
1651470820000|2022-05-02 05:53:40|4148.42|4147.82|4148.3|4147.7|4148.8|4148.2|4148.3|4147.7|51
1651470830000|2022-05-02 05:53:50|||||||||10
1651470840000|2022-05-02 05:54:00|4148.55|4147.95|4146.92|4146.32|4148.55|4147.95|4146.8|4146.2|140
1651470850000|2022-05-02 05:54:10|4147.3|4146.7|4147.92|4147.32|4148.05|4147.45|4147.3|4146.7|44
1651470860000|2022-05-02 05:54:20|4147.8|4147.2|4147.8|4147.2|4148.05|4147.45|4147.67|4147.07|15
1651470870000|2022-05-02 05:54:30|4147.67|4147.07|4147.67|4147.07|4147.8|4147.2|4147.67|4147.07|9
1651470880000|2022-05-02 05:54:40|4147.8|4147.2|4147.55|4146.95|4147.8|4147.2|4147.55|4146.95|28
1651470890000|2022-05-02 05:54:50|4147.8|4147.2|4147.55|4146.95|4147.8|4147.2|4147.55|4146.95|5
1651470900000|2022-05-02 05:55:00|4147.67|4147.07|4147.3|4146.7|4148.05|4147.45|4147.3|4146.7|24
1651470910000|2022-05-02 05:55:10|4147.05|4146.45|4146.3|4145.7|4147.05|4146.45|4146.05|4145.45|68
1651470920000|2022-05-02 05:55:20|4146.55|4145.95|4146.67|4146.07|4146.67|4146.07|4146.05|4145.45|63
1651470930000|2022-05-02 05:55:30|4146.8|4146.2|4146.92|4146.32|4147.05|4146.45|4146.67|4146.07|37
1651470940000|2022-05-02 05:55:40|4147.05|4146.45|4146.55|4145.95|4147.05|4146.45|4146.3|4145.7|34
1651470950000|2022-05-02 05:55:50|4146.67|4146.07|4146.3|4145.7|4146.67|4146.07|4146.05|4145.45|49
1651470960000|2022-05-02 05:56:00|4146.42|4145.82|4146.3|4145.7|4146.42|4145.82|4146.05|4145.45|41
1651470970000|2022-05-02 05:56:10|4146.17|4145.57|4146.3|4145.7|4146.3|4145.7|4146.17|4145.57|31
1651470980000|2022-05-02 05:56:20|4146.42|4145.82|4146.8|4146.2|4146.8|4146.2|4146.3|4145.7|32
1651470990000|2022-05-02 05:56:30|4146.92|4146.32|4146.8|4146.2|4147.05|4146.45|4146.8|4146.2|14
1651471000000|2022-05-02 05:56:40|4146.55|4145.95|4146.05|4145.45|4146.55|4145.95|4146.05|4145.45|44
1651471010000|2022-05-02 05:56:50|4145.8|4145.2|4145.8|4145.2|4145.8|4145.2|4145.8|4145.2|24
1651471020000|2022-05-02 05:57:00|4146.05|4145.45|4144.8|4144.2|4146.3|4145.7|4144.8|4144.2|176
1651471030000|2022-05-02 05:57:10|4145.3|4144.7|4144.8|4144.2|4145.8|4145.2|4144.8|4144.2|67
1651471040000|2022-05-02 05:57:20|4145.05|4144.45|4145.05|4144.45|4145.05|4144.45|4144.3|4143.7|128
1651471050000|2022-05-02 05:57:30|4145.17|4144.57|4145.05|4144.45|4145.3|4144.7|4145.05|4144.45|30
1651471060000|2022-05-02 05:57:40|4144.92|4144.32|4145.05|4144.45|4145.05|4144.45|4144.8|4144.2|33
1651471070000|2022-05-02 05:57:50|4144.8|4144.2|4144.55|4143.95|4144.8|4144.2|4144.55|4143.95|35
1651471080000|2022-05-02 05:58:00|4144.92|4144.32|4143.8|4143.2|4144.92|4144.32|4143.55|4142.95|193
1651471090000|2022-05-02 05:58:10|4143.67|4143.07|4144.05|4143.45|4144.05|4143.45|4143.42|4142.82|52
1651471100000|2022-05-02 05:58:20|4144.17|4143.57|4143.3|4142.7|4144.17|4143.57|4143.3|4142.7|47
1651471110000|2022-05-02 05:58:30|4143.42|4142.82|4143.05|4142.45|4143.55|4142.95|4143.05|4142.45|70
1651471120000|2022-05-02 05:58:40|4143.3|4142.7|4143.05|4142.45|4143.8|4143.2|4142.92|4142.32|62
1651471130000|2022-05-02 05:58:50|4143.17|4142.57|4143.05|4142.45|4143.3|4142.7|4143.05|4142.45|8
1651471140000|2022-05-02 05:59:00|4143.17|4142.57|4142.8|4142.2|4143.3|4142.7|4142.8|4142.2|55
1651471150000|2022-05-02 05:59:10|4142.92|4142.32|4142.8|4142.2|4143.05|4142.45|4142.8|4142.2|23
1651471160000|2022-05-02 05:59:20|4143.05|4142.45|4143.05|4142.45|4143.3|4142.7|4143.05|4142.45|31
1651471170000|2022-05-02 05:59:30|4143.17|4142.57|4144.67|4144.07|4144.67|4144.07|4143.17|4142.57|65
1651471180000|2022-05-02 05:59:40|4144.3|4143.7|4143.3|4142.7|4144.3|4143.7|4143.3|4142.7|71
1651471190000|2022-05-02 05:59:50|4143.42|4142.82|4143.8|4143.2|4143.92|4143.32|4143.42|4142.82|24
1651471200000|2022-05-02 06:00:00|4143.67|4143.07|4144.17|4143.57|4144.17|4143.57|4143.3|4142.7|64
1651471210000|2022-05-02 06:00:10|4144.3|4143.7|4146.3|4145.7|4146.55|4145.95|4144.3|4143.7|117
1651471220000|2022-05-02 06:00:20|4146.17|4145.57|4144.8|4144.2|4146.17|4145.57|4144.8|4144.2|99
1651471230000|2022-05-02 06:00:30|4144.67|4144.07|4144.8|4144.2|4144.8|4144.2|4144.42|4143.82|42
1651471240000|2022-05-02 06:00:40|4144.92|4144.32|4146.05|4145.45|4146.05|4145.45|4144.67|4144.07|44
1651471250000|2022-05-02 06:00:50|4145.92|4145.32|4146.3|4145.7|4146.3|4145.7|4145.92|4145.32|28
1651471260000|2022-05-02 06:01:00|4146.17|4145.57|4145.92|4145.32|4146.17|4145.57|4145.8|4145.2|16
1651471270000|2022-05-02 06:01:10|4146.05|4145.45|4145.8|4145.2|4146.05|4145.45|4145.8|4145.2|17
1651471280000|2022-05-02 06:01:20|4146.05|4145.45|4145.3|4144.7|4146.3|4145.7|4145.05|4144.45|112
1651471290000|2022-05-02 06:01:30|4145.05|4144.45|4144.05|4143.45|4145.3|4144.7|4143.92|4143.32|93
1651471300000|2022-05-02 06:01:40|4144.3|4143.7|4144.55|4143.95|4144.55|4143.95|4144.05|4143.45|15
1651471310000|2022-05-02 06:01:50|4144.67|4144.07|4144.55|4143.95|4144.67|4144.07|4144.3|4143.7|68
1651471320000|2022-05-02 06:02:00|4144.42|4143.82|4145.92|4145.32|4146.05|4145.45|4144.3|4143.7|56
1651471330000|2022-05-02 06:02:10|4145.8|4145.2|4145.8|4145.2|4146.05|4145.45|4145.8|4145.2|15
1651471340000|2022-05-02 06:02:20|4145.55|4144.95|4145.42|4144.82|4145.55|4144.95|4145.3|4144.7|27
1651471350000|2022-05-02 06:02:30|4145.55|4144.95|4145.8|4145.2|4145.8|4145.2|4145.55|4144.95|11
1651471360000|2022-05-02 06:02:40|4145.55|4144.95|4145.67|4145.07|4145.67|4145.07|4145.55|4144.95|18
1651471370000|2022-05-02 06:02:50|4145.8|4145.2|4145.55|4144.95|4145.8|4145.2|4145.3|4144.7|8
1651471380000|2022-05-02 06:03:00|4145.67|4145.07|4147.3|4146.7|4147.3|4146.7|4145.67|4145.07|30
1651471390000|2022-05-02 06:03:10|4147.05|4146.45|4147.3|4146.7|4147.3|4146.7|4147.05|4146.45|30
1651471400000|2022-05-02 06:03:20|4147.05|4146.45|4147.17|4146.57|4147.17|4146.57|4146.8|4146.2|29
1651471410000|2022-05-02 06:03:30|4147.05|4146.45|4147.8|4147.2|4147.8|4147.2|4147.05|4146.45|21
1651471420000|2022-05-02 06:03:40|4148.67|4148.07|4148.55|4147.95|4148.67|4148.07|4148.3|4147.7|68
1651471430000|2022-05-02 06:03:50|4148.3|4147.7|4148.8|4148.2|4149.05|4148.45|4148.3|4147.7|23
1651471440000|2022-05-02 06:04:00|4149.05|4148.45|4150.55|4149.95|4150.8|4150.2|4149.05|4148.45|96
1651471450000|2022-05-02 06:04:10|4150.67|4150.07|4150.92|4150.32|4151.42|4150.82|4150.67|4150.07|71
1651471460000|2022-05-02 06:04:20|4150.67|4150.07|4151.3|4150.7|4151.3|4150.7|4150.3|4149.7|39
1651471470000|2022-05-02 06:04:30|4151.17|4150.57|4152.17|4151.57|4152.8|4152.2|4150.8|4150.2|185
1651471480000|2022-05-02 06:04:40|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|42
1651471490000|2022-05-02 06:04:50|4152.05|4151.45|4151.55|4150.95|4152.17|4151.57|4151.55|4150.95|29
1651471500000|2022-05-02 06:05:00|4150.3|4149.7|4150.92|4150.32|4151.05|4150.45|4150.3|4149.7|176
1651471510000|2022-05-02 06:05:10|4150.8|4150.2|4151.92|4151.32|4151.92|4151.32|4150.8|4150.2|19
1651471520000|2022-05-02 06:05:20|4152.05|4151.45|4152.3|4151.7|4152.67|4152.07|4152.05|4151.45|56
1651471530000|2022-05-02 06:05:30|4152.05|4151.45|4152.3|4151.7|4152.67|4152.07|4152.05|4151.45|35
1651471540000|2022-05-02 06:05:40|4152.17|4151.57|4151.8|4151.2|4152.3|4151.7|4151.8|4151.2|16
1651471550000|2022-05-02 06:05:50|4151.55|4150.95|4151.55|4150.95|4151.92|4151.32|4151.55|4150.95|17
1651471560000|2022-05-02 06:06:00|4151.8|4151.2|4152.3|4151.7|4152.55|4151.95|4151.8|4151.2|33
1651471570000|2022-05-02 06:06:10|4152.42|4151.82|4152.55|4151.95|4152.67|4152.07|4152.3|4151.7|14
1651471580000|2022-05-02 06:06:20|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|15
1651471590000|2022-05-02 06:06:30|4152.55|4151.95|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|32
1651471600000|2022-05-02 06:06:40|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|13
1651471610000|2022-05-02 06:06:50|4151.92|4151.32|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|19
1651471620000|2022-05-02 06:07:00|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|14
1651471630000|2022-05-02 06:07:10|4151.55|4150.95|4151.3|4150.7|4151.67|4151.07|4151.05|4150.45|21
1651471640000|2022-05-02 06:07:20|4151.17|4150.57|4151.3|4150.7|4151.42|4150.82|4151.17|4150.57|6
1651471650000|2022-05-02 06:07:30|4151.17|4150.57|4151.17|4150.57|4151.3|4150.7|4151.17|4150.57|19
1651471660000|2022-05-02 06:07:40|4151.3|4150.7|4150.92|4150.32|4151.3|4150.7|4150.92|4150.32|13
1651471670000|2022-05-02 06:07:50|4151.05|4150.45|4152.05|4151.45|4152.05|4151.45|4150.92|4150.32|32
1651471680000|2022-05-02 06:08:00|4152.17|4151.57|4152.8|4152.2|4152.8|4152.2|4152.17|4151.57|22
1651471690000|2022-05-02 06:08:10|4152.92|4152.32|4153.05|4152.45|4153.3|4152.7|4152.8|4152.2|54
1651471700000|2022-05-02 06:08:20|4153.3|4152.7|4152.55|4151.95|4153.3|4152.7|4152.55|4151.95|16
1651471710000|2022-05-02 06:08:30|4152.3|4151.7|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|14
1651471720000|2022-05-02 06:08:40|4152.42|4151.82|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|3
1651471730000|2022-05-02 06:08:50|4152.3|4151.7|4152.42|4151.82|4152.55|4151.95|4152.3|4151.7|1
1651471740000|2022-05-02 06:09:00|4152.3|4151.7|4151.8|4151.2|4152.3|4151.7|4151.67|4151.07|28
1651471750000|2022-05-02 06:09:10|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|8
1651471760000|2022-05-02 06:09:20|4151.8|4151.2|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|16
1651471770000|2022-05-02 06:09:30|4151.42|4150.82|4151.05|4150.45|4151.55|4150.95|4151.05|4150.45|24
1651471780000|2022-05-02 06:09:40|4151.17|4150.57|4150.92|4150.32|4151.3|4150.7|4150.92|4150.32|32
1651471790000|2022-05-02 06:09:50|4150.8|4150.2|4149.67|4149.07|4150.8|4150.2|4149.55|4148.95|55
1651471800000|2022-05-02 06:10:00|4149.8|4149.2|4150.8|4150.2|4150.8|4150.2|4149.67|4149.07|50
1651471810000|2022-05-02 06:10:10|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|24
1651471820000|2022-05-02 06:10:20|4151.05|4150.45|4150.55|4149.95|4151.05|4150.45|4150.3|4149.7|16
1651471830000|2022-05-02 06:10:30|4150.67|4150.07|4150.42|4149.82|4150.8|4150.2|4150.3|4149.7|25
1651471840000|2022-05-02 06:10:40|4150.05|4149.45|4149.3|4148.7|4150.05|4149.45|4149.3|4148.7|61
1651471850000|2022-05-02 06:10:50|4149.17|4148.57|4148.8|4148.2|4149.17|4148.57|4148.8|4148.2|25
1651471860000|2022-05-02 06:11:00|4149.05|4148.45|4149.55|4148.95|4149.8|4149.2|4148.67|4148.07|74
1651471870000|2022-05-02 06:11:10|4149.67|4149.07|4149.92|4149.32|4149.92|4149.32|4149.3|4148.7|22
1651471880000|2022-05-02 06:11:20|4149.8|4149.2|4149.55|4148.95|4149.8|4149.2|4149.55|4148.95|5
1651471890000|2022-05-02 06:11:30|4149.67|4149.07|4149.3|4148.7|4149.67|4149.07|4149.17|4148.57|13
1651471900000|2022-05-02 06:11:40|4149.17|4148.57|4149.05|4148.45|4149.3|4148.7|4149.05|4148.45|3
1651471910000|2022-05-02 06:11:50|4149.17|4148.57|4151.05|4150.45|4151.05|4150.45|4149.17|4148.57|31
1651471920000|2022-05-02 06:12:00|4150.92|4150.32|4151.3|4150.7|4151.3|4150.7|4150.8|4150.2|56
1651471930000|2022-05-02 06:12:10|4151.42|4150.82|4152.67|4152.07|4152.8|4152.2|4151.42|4150.82|41
1651471940000|2022-05-02 06:12:20|4152.42|4151.82|4151.8|4151.2|4152.42|4151.82|4151.67|4151.07|18
1651471950000|2022-05-02 06:12:30|4151.67|4151.07|4152.42|4151.82|4152.42|4151.82|4151.67|4151.07|35
1651471960000|2022-05-02 06:12:40|4152.3|4151.7|4152.17|4151.57|4152.3|4151.7|4151.92|4151.32|16
1651471970000|2022-05-02 06:12:50|4152.05|4151.45|4152.17|4151.57|4152.17|4151.57|4152.05|4151.45|0
1651471980000|2022-05-02 06:13:00|4152.3|4151.7|4151.42|4150.82|4152.3|4151.7|4151.42|4150.82|15
1651471990000|2022-05-02 06:13:10|4151.3|4150.7|4150.67|4150.07|4151.3|4150.7|4150.3|4149.7|33
1651472000000|2022-05-02 06:13:20|4150.8|4150.2|4149.92|4149.32|4150.8|4150.2|4149.92|4149.32|6
1651472010000|2022-05-02 06:13:30|4149.8|4149.2|4150.05|4149.45|4150.17|4149.57|4149.8|4149.2|5
1651472020000|2022-05-02 06:13:40|4150.17|4149.57|4150.67|4150.07|4150.92|4150.32|4150.17|4149.57|26
1651472030000|2022-05-02 06:13:50|4150.8|4150.2|4150.67|4150.07|4151.05|4150.45|4150.55|4149.95|10
1651472040000|2022-05-02 06:14:00|4150.42|4149.82|4150.8|4150.2|4150.8|4150.2|4150.3|4149.7|2
1651472050000|2022-05-02 06:14:10|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|4
1651472060000|2022-05-02 06:14:20|4150.67|4150.07|4150.42|4149.82|4150.8|4150.2|4150.3|4149.7|2
1651472070000|2022-05-02 06:14:30|4150.3|4149.7|4150.3|4149.7|4150.92|4150.32|4150.3|4149.7|29
1651472080000|2022-05-02 06:14:40|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.3|4149.7|33
1651472090000|2022-05-02 06:14:50|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|2
1651472100000|2022-05-02 06:15:00|4150.42|4149.82|4150.3|4149.7|4150.55|4149.95|4150.05|4149.45|9
1651472110000|2022-05-02 06:15:10|4150.42|4149.82|4150.42|4149.82|4150.42|4149.82|4150.42|4149.82|7
1651472120000|2022-05-02 06:15:20|4150.05|4149.45|4149.05|4148.45|4150.05|4149.45|4149.05|4148.45|50
1651472130000|2022-05-02 06:15:30|4149.3|4148.7|4149.42|4148.82|4149.55|4148.95|4149.3|4148.7|20
1651472140000|2022-05-02 06:15:40|4149.3|4148.7|4149.42|4148.82|4149.55|4148.95|4149.3|4148.7|2
1651472150000|2022-05-02 06:15:50|4149.17|4148.57|4149.05|4148.45|4149.17|4148.57|4149.05|4148.45|11
1651472160000|2022-05-02 06:16:00|4148.92|4148.32|4148.92|4148.32|4149.05|4148.45|4148.67|4148.07|44
1651472170000|2022-05-02 06:16:10|4148.8|4148.2|4148.67|4148.07|4149.05|4148.45|4148.67|4148.07|14
1651472180000|2022-05-02 06:16:20|4148.8|4148.2|4149.05|4148.45|4149.05|4148.45|4148.67|4148.07|1
1651472190000|2022-05-02 06:16:30|4149.55|4148.95|4150.3|4149.7|4150.3|4149.7|4149.55|4148.95|30
1651472200000|2022-05-02 06:16:40|4150.42|4149.82|4150.67|4150.07|4150.67|4150.07|4150.42|4149.82|10
1651472210000|2022-05-02 06:16:50|4150.55|4149.95|4151.42|4150.82|4151.55|4150.95|4150.55|4149.95|24
1651472220000|2022-05-02 06:17:00|4151.55|4150.95|4151.3|4150.7|4151.67|4151.07|4151.17|4150.57|7
1651472230000|2022-05-02 06:17:10|4151.42|4150.82|4151.92|4151.32|4151.92|4151.32|4151.3|4150.7|6
1651472240000|2022-05-02 06:17:20|4151.67|4151.07|4151.42|4150.82|4151.8|4151.2|4151.42|4150.82|17
1651472250000|2022-05-02 06:17:30|4151.3|4150.7|4151.05|4150.45|4151.3|4150.7|4151.05|4150.45|30
1651472260000|2022-05-02 06:17:40|4151.3|4150.7|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|8
1651472270000|2022-05-02 06:17:50|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|40
1651472280000|2022-05-02 06:18:00|4152.55|4151.95|4153.8|4153.2|4154.05|4153.45|4152.55|4151.95|85
1651472290000|2022-05-02 06:18:10|4153.92|4153.32|4153.67|4153.07|4154.3|4153.7|4153.67|4153.07|52
1651472300000|2022-05-02 06:18:20|4153.55|4152.95|4152.55|4151.95|4153.55|4152.95|4152.55|4151.95|17
1651472310000|2022-05-02 06:18:30|4152.3|4151.7|4152.3|4151.7|4152.42|4151.82|4151.92|4151.32|31
1651472320000|2022-05-02 06:18:40|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|11
1651472330000|2022-05-02 06:18:50|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4151.92|4151.32|20
1651472340000|2022-05-02 06:19:00|4151.92|4151.32|4152.67|4152.07|4152.92|4152.32|4151.8|4151.2|19
1651472350000|2022-05-02 06:19:10|4152.55|4151.95|4153.55|4152.95|4153.55|4152.95|4152.55|4151.95|13
1651472360000|2022-05-02 06:19:20|4153.8|4153.2|4153.55|4152.95|4153.92|4153.32|4153.55|4152.95|27
1651472370000|2022-05-02 06:19:30|4153.42|4152.82|4153.05|4152.45|4153.42|4152.82|4153.05|4152.45|4
1651472380000|2022-05-02 06:19:40|4152.8|4152.2|4153.42|4152.82|4153.42|4152.82|4152.8|4152.2|9
1651472390000|2022-05-02 06:19:50|4153.3|4152.7|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|11
1651472400000|2022-05-02 06:20:00|4153.67|4153.07|4153.8|4153.2|4154.05|4153.45|4153.55|4152.95|12
1651472410000|2022-05-02 06:20:10|4153.92|4153.32|4154.17|4153.57|4154.17|4153.57|4153.8|4153.2|23
1651472420000|2022-05-02 06:20:20|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4153.92|4153.32|20
1651472430000|2022-05-02 06:20:30|4154.17|4153.57|4154.17|4153.57|4154.3|4153.7|4154.05|4153.45|18
1651472440000|2022-05-02 06:20:40|4154.3|4153.7|4153.55|4152.95|4154.3|4153.7|4153.55|4152.95|10
1651472450000|2022-05-02 06:20:50|4153.42|4152.82|4152.55|4151.95|4153.55|4152.95|4152.55|4151.95|16
1651472460000|2022-05-02 06:21:00|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.05|4151.45|67
1651472470000|2022-05-02 06:21:10|4152.42|4151.82|4152.67|4152.07|4152.67|4152.07|4152.3|4151.7|14
1651472480000|2022-05-02 06:21:20|4152.8|4152.2|4153.3|4152.7|4153.3|4152.7|4152.55|4151.95|17
1651472490000|2022-05-02 06:21:30|4153.17|4152.57|4153.17|4152.57|4153.3|4152.7|4153.05|4152.45|9
1651472500000|2022-05-02 06:21:40|4153.05|4152.45|4152.92|4152.32|4153.05|4152.45|4152.8|4152.2|4
1651472510000|2022-05-02 06:21:50|4152.8|4152.2|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|4
1651472520000|2022-05-02 06:22:00|4152.67|4152.07|4151.92|4151.32|4152.8|4152.2|4151.8|4151.2|22
1651472530000|2022-05-02 06:22:10|4152.05|4151.45|4152.67|4152.07|4152.67|4152.07|4152.05|4151.45|34
1651472540000|2022-05-02 06:22:20|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|0
1651472550000|2022-05-02 06:22:30|4152.92|4152.32|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|21
1651472560000|2022-05-02 06:22:40|4152.67|4152.07|4152.8|4152.2|4152.92|4152.32|4152.67|4152.07|15
1651472570000|2022-05-02 06:22:50|4152.92|4152.32|4152.67|4152.07|4153.05|4152.45|4152.67|4152.07|14
1651472580000|2022-05-02 06:23:00|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|2
1651472600000|2022-05-02 06:23:20|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|24
1651472610000|2022-05-02 06:23:30|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4
1651472620000|2022-05-02 06:23:40|4152.67|4152.07|4152.92|4152.32|4152.92|4152.32|4152.55|4151.95|41
1651472630000|2022-05-02 06:23:50|4152.8|4152.2|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|20
1651472640000|2022-05-02 06:24:00|4153.3|4152.7|4152.55|4151.95|4153.3|4152.7|4152.55|4151.95|15
1651472650000|2022-05-02 06:24:10|||||||||6
1651472660000|2022-05-02 06:24:20|4152.3|4151.7|4152.8|4152.2|4152.8|4152.2|4152.3|4151.7|38
1651472670000|2022-05-02 06:24:30|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|4
1651472690000|2022-05-02 06:24:50|4152.3|4151.7|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|5
1651472700000|2022-05-02 06:25:00|4151.8|4151.2|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|28
1651472710000|2022-05-02 06:25:10|4151.8|4151.2|4150.55|4149.95|4151.8|4151.2|4150.55|4149.95|141
1651472720000|2022-05-02 06:25:20|4150.67|4150.07|4151.3|4150.7|4151.67|4151.07|4150.67|4150.07|27
1651472730000|2022-05-02 06:25:30|4151.17|4150.57|4151.05|4150.45|4151.17|4150.57|4150.8|4150.2|25
1651472740000|2022-05-02 06:25:40|4151.17|4150.57|4150.92|4150.32|4151.17|4150.57|4150.8|4150.2|18
1651472750000|2022-05-02 06:25:50|4151.05|4150.45|4151.67|4151.07|4151.67|4151.07|4150.8|4150.2|14
1651472760000|2022-05-02 06:26:00|4151.8|4151.2|4151.67|4151.07|4151.8|4151.2|4151.55|4150.95|4
1651472770000|2022-05-02 06:26:10|4151.55|4150.95|4152.05|4151.45|4152.17|4151.57|4151.3|4150.7|54
1651472780000|2022-05-02 06:26:20|4152.17|4151.57|4152.67|4152.07|4152.8|4152.2|4152.05|4151.45|26
1651472790000|2022-05-02 06:26:30|4152.55|4151.95|4152.05|4151.45|4152.55|4151.95|4152.05|4151.45|6
1651472800000|2022-05-02 06:26:40|4152.17|4151.57|4152.55|4151.95|4152.55|4151.95|4152.17|4151.57|20
1651472810000|2022-05-02 06:26:50|4152.3|4151.7|4152.55|4151.95|4152.8|4152.2|4152.3|4151.7|29
1651472820000|2022-05-02 06:27:00|4152.3|4151.7|4152.55|4151.95|4152.55|4151.95|4151.92|4151.32|52
1651472830000|2022-05-02 06:27:10|4152.67|4152.07|4154.3|4153.7|4154.55|4153.95|4152.67|4152.07|85
1651472840000|2022-05-02 06:27:20|4154.17|4153.57|4153.92|4153.32|4154.3|4153.7|4153.8|4153.2|42
1651472850000|2022-05-02 06:27:30|4154.17|4153.57|4153.8|4153.2|4154.17|4153.57|4153.8|4153.2|29
1651472860000|2022-05-02 06:27:40|4153.3|4152.7|4153.8|4153.2|4153.8|4153.2|4153.3|4152.7|29
1651472870000|2022-05-02 06:27:50|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|3
1651472880000|2022-05-02 06:28:00|4154.17|4153.57|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|29
1651472890000|2022-05-02 06:28:10|4154.3|4153.7|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|33
1651472900000|2022-05-02 06:28:20|4154.42|4153.82|4154.55|4153.95|4155.05|4154.45|4154.3|4153.7|35
1651472910000|2022-05-02 06:28:30|4154.8|4154.2|4156.05|4155.45|4156.3|4155.7|4154.8|4154.2|143
1651472920000|2022-05-02 06:28:40|4155.8|4155.2|4155.92|4155.32|4155.92|4155.32|4155.55|4154.95|18
1651472930000|2022-05-02 06:28:50|4155.8|4155.2|4155.67|4155.07|4155.8|4155.2|4155.55|4154.95|20
1651472940000|2022-05-02 06:29:00|4155.55|4154.95|4155.55|4154.95|4155.67|4155.07|4155.3|4154.7|9
1651472950000|2022-05-02 06:29:10|4155.3|4154.7|4155.55|4154.95|4155.8|4155.2|4155.3|4154.7|30
1651472960000|2022-05-02 06:29:20|4155.3|4154.7|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|35
1651472970000|2022-05-02 06:29:30|4155.17|4154.57|4155.05|4154.45|4155.55|4154.95|4154.8|4154.2|43
1651472980000|2022-05-02 06:29:40|4155.42|4154.82|4156.3|4155.7|4156.3|4155.7|4155.3|4154.7|61
1651472990000|2022-05-02 06:29:50|4156.05|4155.45|4156.3|4155.7|4156.3|4155.7|4155.92|4155.32|48
1651473000000|2022-05-02 06:30:00|4156.17|4155.57|4156.8|4156.2|4157.3|4156.7|4156.17|4155.57|96
1651473010000|2022-05-02 06:30:10|4156.92|4156.32|4156.8|4156.2|4157.05|4156.45|4156.8|4156.2|5
1651473020000|2022-05-02 06:30:20|4156.92|4156.32|4156.3|4155.7|4157.05|4156.45|4156.3|4155.7|26
1651473030000|2022-05-02 06:30:30|4156.42|4155.82|4156.3|4155.7|4156.42|4155.82|4156.3|4155.7|9
1651473040000|2022-05-02 06:30:40|4156.42|4155.82|4156.05|4155.45|4156.42|4155.82|4155.8|4155.2|77
1651473050000|2022-05-02 06:30:50|4156.17|4155.57|4155.8|4155.2|4156.17|4155.57|4155.8|4155.2|23
1651473060000|2022-05-02 06:31:00|4156.05|4155.45|4156.55|4155.95|4156.55|4155.95|4155.92|4155.32|58
1651473070000|2022-05-02 06:31:10|||||||||2
1651473080000|2022-05-02 06:31:20|4156.42|4155.82|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|4
1651473090000|2022-05-02 06:31:30|4156.05|4155.45|4156.05|4155.45|4156.55|4155.95|4156.05|4155.45|31
1651473100000|2022-05-02 06:31:40|4155.8|4155.2|4156.3|4155.7|4156.3|4155.7|4155.8|4155.2|10
1651473110000|2022-05-02 06:31:50|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|10
1651473120000|2022-05-02 06:32:00|4156.17|4155.57|4156.3|4155.7|4156.42|4155.82|4156.17|4155.57|7
1651473130000|2022-05-02 06:32:10|4156.17|4155.57|4155.92|4155.32|4156.17|4155.57|4155.92|4155.32|8
1651473140000|2022-05-02 06:32:20|4156.05|4155.45|4155.42|4154.82|4156.05|4155.45|4155.42|4154.82|4
1651473150000|2022-05-02 06:32:30|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|16
1651473160000|2022-05-02 06:32:40|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|9
1651473170000|2022-05-02 06:32:50|4155.17|4154.57|4155.3|4154.7|4155.42|4154.82|4155.17|4154.57|11
1651473180000|2022-05-02 06:33:00|4155.55|4154.95|4155.8|4155.2|4155.8|4155.2|4155.42|4154.82|4
1651473190000|2022-05-02 06:33:10|4155.67|4155.07|4155.67|4155.07|4155.8|4155.2|4155.67|4155.07|7
1651473200000|2022-05-02 06:33:20|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|1
1651473210000|2022-05-02 06:33:30|4155.67|4155.07|4155.67|4155.07|4155.8|4155.2|4155.55|4154.95|15
1651473220000|2022-05-02 06:33:40|4155.55|4154.95|4155.67|4155.07|4155.67|4155.07|4155.55|4154.95|14
1651473230000|2022-05-02 06:33:50|4155.8|4155.2|4156.8|4156.2|4157.05|4156.45|4155.55|4154.95|26
1651473240000|2022-05-02 06:34:00|4156.55|4155.95|4156.42|4155.82|4156.55|4155.95|4156.42|4155.82|26
1651473250000|2022-05-02 06:34:10|4156.8|4156.2|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|22
1651473260000|2022-05-02 06:34:20|4156.92|4156.32|4156.42|4155.82|4156.92|4156.32|4156.3|4155.7|64
1651473270000|2022-05-02 06:34:30|4156.55|4155.95|4156.42|4155.82|4156.55|4155.95|4156.3|4155.7|117
1651473280000|2022-05-02 06:34:40|4156.3|4155.7|4154.8|4154.2|4156.42|4155.82|4154.67|4154.07|81
1651473290000|2022-05-02 06:34:50|4154.67|4154.07|4154.05|4153.45|4155.3|4154.7|4154.05|4153.45|194
1651473300000|2022-05-02 06:35:00|4153.8|4153.2|4153.92|4153.32|4154.05|4153.45|4153.55|4152.95|55
1651473310000|2022-05-02 06:35:10|4154.05|4153.45|4153.8|4153.2|4154.42|4153.82|4153.8|4153.2|34
1651473320000|2022-05-02 06:35:20|4153.67|4153.07|4152.8|4152.2|4153.67|4153.07|4152.3|4151.7|77
1651473330000|2022-05-02 06:35:30|4152.67|4152.07|4153.42|4152.82|4153.55|4152.95|4152.67|4152.07|62
1651473340000|2022-05-02 06:35:40|4153.55|4152.95|4153.42|4152.82|4153.67|4153.07|4153.42|4152.82|12
1651473350000|2022-05-02 06:35:50|4153.3|4152.7|4153.67|4153.07|4153.67|4153.07|4153.3|4152.7|14
1651473360000|2022-05-02 06:36:00|4153.8|4153.2|4152.55|4151.95|4153.92|4153.32|4152.55|4151.95|58
1651473370000|2022-05-02 06:36:10|4152.67|4152.07|4153.17|4152.57|4153.17|4152.57|4152.55|4151.95|18
1651473380000|2022-05-02 06:36:20|4153.3|4152.7|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|8
1651473390000|2022-05-02 06:36:30|4153.17|4152.57|4153.05|4152.45|4153.3|4152.7|4152.8|4152.2|33
1651473400000|2022-05-02 06:36:40|4153.3|4152.7|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|26
1651473410000|2022-05-02 06:36:50|4153.05|4152.45|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|15
1651473420000|2022-05-02 06:37:00|4153.42|4152.82|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|14
1651473430000|2022-05-02 06:37:10|4153.3|4152.7|4153.42|4152.82|4153.42|4152.82|4153.3|4152.7|13
1651473440000|2022-05-02 06:37:20|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|2
1651473450000|2022-05-02 06:37:30|4153.42|4152.82|4153.3|4152.7|4153.55|4152.95|4153.17|4152.57|15
1651473460000|2022-05-02 06:37:40|4153.42|4152.82|4153.42|4152.82|4153.42|4152.82|4153.42|4152.82|8
1651473470000|2022-05-02 06:37:50|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|10
1651473480000|2022-05-02 06:38:00|4153.3|4152.7|4153.8|4153.2|4153.8|4153.2|4153.3|4152.7|65
1651473490000|2022-05-02 06:38:10|||||||||11
1651473500000|2022-05-02 06:38:20|4153.55|4152.95|4153.67|4153.07|4153.8|4153.2|4153.55|4152.95|40
1651473510000|2022-05-02 06:38:30|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|10
1651473520000|2022-05-02 06:38:40|4153.55|4152.95|4153.42|4152.82|4153.67|4153.07|4153.42|4152.82|7
1651473530000|2022-05-02 06:38:50|4153.3|4152.7|4153.8|4153.2|4153.8|4153.2|4153.3|4152.7|5
1651473540000|2022-05-02 06:39:00|4153.67|4153.07|4153.67|4153.07|4153.8|4153.2|4153.67|4153.07|85
1651473550000|2022-05-02 06:39:10|4153.8|4153.2|4156.05|4155.45|4156.05|4155.45|4153.8|4153.2|166
1651473560000|2022-05-02 06:39:20|4155.8|4155.2|4156.05|4155.45|4156.42|4155.82|4155.8|4155.2|60
1651473570000|2022-05-02 06:39:30|4155.92|4155.32|4155.67|4155.07|4156.05|4155.45|4155.67|4155.07|11
1651473580000|2022-05-02 06:39:40|4155.55|4154.95|4155.8|4155.2|4155.8|4155.2|4155.55|4154.95|5
1651473590000|2022-05-02 06:39:50|4155.92|4155.32|4155.92|4155.32|4156.55|4155.95|4155.92|4155.32|46
1651473600000|2022-05-02 06:40:00|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|4
1651473610000|2022-05-02 06:40:10|4156.05|4155.45|4156.8|4156.2|4156.92|4156.32|4156.05|4155.45|29
1651473620000|2022-05-02 06:40:20|4156.42|4155.82|4156.05|4155.45|4156.55|4155.95|4156.05|4155.45|52
1651473630000|2022-05-02 06:40:30|4156.17|4155.57|4156.8|4156.2|4157.05|4156.45|4156.17|4155.57|45
1651473640000|2022-05-02 06:40:40|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|4156.55|4155.95|81
1651473650000|2022-05-02 06:40:50|4157.05|4156.45|4156.3|4155.7|4157.05|4156.45|4156.3|4155.7|19
1651473660000|2022-05-02 06:41:00|4156.42|4155.82|4156.3|4155.7|4156.55|4155.95|4156.17|4155.57|22
1651473670000|2022-05-02 06:41:10|4156.17|4155.57|4155.3|4154.7|4156.17|4155.57|4155.3|4154.7|8
1651473680000|2022-05-02 06:41:20|4155.42|4154.82|4155.05|4154.45|4155.8|4155.2|4155.05|4154.45|19
1651473690000|2022-05-02 06:41:30|4155.17|4154.57|4155.55|4154.95|4155.55|4154.95|4154.8|4154.2|114
1651473700000|2022-05-02 06:41:40|4155.42|4154.82|4155.8|4155.2|4155.8|4155.2|4155.3|4154.7|33
1651473710000|2022-05-02 06:41:50|4155.67|4155.07|4155.67|4155.07|4155.67|4155.07|4155.55|4154.95|2
1651473720000|2022-05-02 06:42:00|4155.55|4154.95|4155.05|4154.45|4155.55|4154.95|4155.05|4154.45|14
1651473730000|2022-05-02 06:42:10|4155.3|4154.7|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|17
1651473740000|2022-05-02 06:42:20|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|3
1651473750000|2022-05-02 06:42:30|||||||||2
1651473760000|2022-05-02 06:42:40|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|7
1651473770000|2022-05-02 06:42:50|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.17|4154.57|9
1651473780000|2022-05-02 06:43:00|4155.55|4154.95|4155.8|4155.2|4156.05|4155.45|4155.55|4154.95|18
1651473790000|2022-05-02 06:43:10|4155.92|4155.32|4156.42|4155.82|4156.55|4155.95|4155.8|4155.2|30
1651473800000|2022-05-02 06:43:20|4156.3|4155.7|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|4
1651473810000|2022-05-02 06:43:30|4156.42|4155.82|4156.67|4156.07|4156.67|4156.07|4156.3|4155.7|2
1651473820000|2022-05-02 06:43:40|4156.55|4155.95|4156.55|4155.95|4157.05|4156.45|4156.55|4155.95|25
1651473830000|2022-05-02 06:43:50|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|3
1651473840000|2022-05-02 06:44:00|4156.55|4155.95|4155.8|4155.2|4156.55|4155.95|4155.8|4155.2|19
1651473850000|2022-05-02 06:44:10|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|6
1651473860000|2022-05-02 06:44:20|4156.17|4155.57|4157.3|4156.7|4157.3|4156.7|4156.17|4155.57|40
1651473870000|2022-05-02 06:44:30|4157.55|4156.95|4157.55|4156.95|4158.3|4157.7|4157.55|4156.95|79
1651473880000|2022-05-02 06:44:40|4157.42|4156.82|4157.3|4156.7|4157.92|4157.32|4157.3|4156.7|27
1651473890000|2022-05-02 06:44:50|4157.17|4156.57|4156.8|4156.2|4157.17|4156.57|4156.8|4156.2|3
1651473900000|2022-05-02 06:45:00|4156.55|4155.95|4156.55|4155.95|4156.8|4156.2|4156.05|4155.45|42
1651473910000|2022-05-02 06:45:10|4156.8|4156.2|4157.05|4156.45|4157.3|4156.7|4156.67|4156.07|21
1651473920000|2022-05-02 06:45:20|4156.92|4156.32|4156.67|4156.07|4156.92|4156.32|4156.67|4156.07|6
1651473930000|2022-05-02 06:45:30|4156.8|4156.2|4156.67|4156.07|4156.92|4156.32|4156.67|4156.07|12
1651473940000|2022-05-02 06:45:40|4156.8|4156.2|4157.05|4156.45|4157.3|4156.7|4156.55|4155.95|37
1651473950000|2022-05-02 06:45:50|4156.67|4156.07|4156.67|4156.07|4156.8|4156.2|4156.55|4155.95|20
1651473960000|2022-05-02 06:46:00|4156.8|4156.2|4157.3|4156.7|4157.3|4156.7|4156.55|4155.95|17
1651473970000|2022-05-02 06:46:10|4157.42|4156.82|4157.05|4156.45|4157.92|4157.32|4157.05|4156.45|23
1651473980000|2022-05-02 06:46:20|4157.3|4156.7|4156.92|4156.32|4157.3|4156.7|4156.92|4156.32|25
1651473990000|2022-05-02 06:46:30|4156.8|4156.2|4156.55|4155.95|4156.92|4156.32|4156.55|4155.95|1
1651474000000|2022-05-02 06:46:40|4156.42|4155.82|4155.55|4154.95|4156.42|4155.82|4155.42|4154.82|36
1651474010000|2022-05-02 06:46:50|4155.42|4154.82|4155.55|4154.95|4155.67|4155.07|4155.42|4154.82|7
1651474020000|2022-05-02 06:47:00|4155.3|4154.7|4155.17|4154.57|4155.55|4154.95|4155.05|4154.45|24
1651474030000|2022-05-02 06:47:10|4155.05|4154.45|4155.55|4154.95|4155.67|4155.07|4155.05|4154.45|4
1651474040000|2022-05-02 06:47:20|4155.3|4154.7|4155.17|4154.57|4155.67|4155.07|4155.17|4154.57|25
1651474050000|2022-05-02 06:47:30|4155.3|4154.7|4155.42|4154.82|4155.42|4154.82|4155.05|4154.45|2
1651474060000|2022-05-02 06:47:40|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|0
1651474070000|2022-05-02 06:47:50|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|2
1651474080000|2022-05-02 06:48:00|4155.92|4155.32|4156.17|4155.57|4156.3|4155.7|4155.92|4155.32|24
1651474090000|2022-05-02 06:48:10|4156.3|4155.7|4155.92|4155.32|4156.3|4155.7|4155.92|4155.32|7
1651474100000|2022-05-02 06:48:20|4155.8|4155.2|4155.92|4155.32|4156.05|4155.45|4155.8|4155.2|3
1651474110000|2022-05-02 06:48:30|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|6
1651474120000|2022-05-02 06:48:40|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|2
1651474140000|2022-05-02 06:49:00|4155.55|4154.95|4154.92|4154.32|4155.55|4154.95|4154.92|4154.32|23
1651474150000|2022-05-02 06:49:10|4155.05|4154.45|4155.05|4154.45|4155.3|4154.7|4154.8|4154.2|11
1651474160000|2022-05-02 06:49:20|4155.17|4154.57|4155.05|4154.45|4155.3|4154.7|4155.05|4154.45|1
1651474170000|2022-05-02 06:49:30|4154.92|4154.32|4154.17|4153.57|4154.92|4154.32|4154.17|4153.57|23
1651474180000|2022-05-02 06:49:40|4154.05|4153.45|4154.67|4154.07|4154.67|4154.07|4154.05|4153.45|5
1651474190000|2022-05-02 06:49:50|4154.55|4153.95|4154.92|4154.32|4154.92|4154.32|4154.55|4153.95|1
1651474200000|2022-05-02 06:50:00|4154.8|4154.2|4155.17|4154.57|4155.3|4154.7|4154.8|4154.2|9
1651474210000|2022-05-02 06:50:10|4155.05|4154.45|4154.8|4154.2|4155.05|4154.45|4154.8|4154.2|0
1651474220000|2022-05-02 06:50:20|4154.92|4154.32|4154.67|4154.07|4154.92|4154.32|4154.67|4154.07|14
1651474230000|2022-05-02 06:50:30|4155.05|4154.45|4155.92|4155.32|4155.92|4155.32|4154.92|4154.32|19
1651474240000|2022-05-02 06:50:40|4156.42|4155.82|4155.42|4154.82|4156.42|4155.82|4155.17|4154.57|54
1651474250000|2022-05-02 06:50:50|4155.3|4154.7|4155.42|4154.82|4155.55|4154.95|4155.3|4154.7|4
1651474260000|2022-05-02 06:51:00|4155.55|4154.95|4155.3|4154.7|4155.55|4154.95|4155.05|4154.45|11
1651474270000|2022-05-02 06:51:10|4155.05|4154.45|4155.17|4154.57|4155.17|4154.57|4155.05|4154.45|8
1651474280000|2022-05-02 06:51:20|||||||||1
1651474290000|2022-05-02 06:51:30|4155.42|4154.82|4155.55|4154.95|4155.55|4154.95|4155.42|4154.82|3
1651474300000|2022-05-02 06:51:40|4155.42|4154.82|4156.05|4155.45|4156.05|4155.45|4155.42|4154.82|47
1651474310000|2022-05-02 06:51:50|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|8
1651474320000|2022-05-02 06:52:00|4156.55|4155.95|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|8
1651474330000|2022-05-02 06:52:10|4156.17|4155.57|4155.8|4155.2|4156.3|4155.7|4155.8|4155.2|16
1651474340000|2022-05-02 06:52:20|4155.67|4155.07|4155.92|4155.32|4155.92|4155.32|4155.67|4155.07|5
1651474350000|2022-05-02 06:52:30|4156.05|4155.45|4156.8|4156.2|4156.8|4156.2|4156.05|4155.45|18
1651474360000|2022-05-02 06:52:40|4156.92|4156.32|4156.8|4156.2|4157.05|4156.45|4156.67|4156.07|4
1651474370000|2022-05-02 06:52:50|4156.67|4156.07|4156.42|4155.82|4156.67|4156.07|4156.42|4155.82|3
1651474380000|2022-05-02 06:53:00|4156.3|4155.7|4155.92|4155.32|4156.3|4155.7|4155.8|4155.2|3
1651474390000|2022-05-02 06:53:10|4156.05|4155.45|4155.92|4155.32|4156.3|4155.7|4155.92|4155.32|4
1651474410000|2022-05-02 06:53:30|4156.05|4155.45|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|5
1651474420000|2022-05-02 06:53:40|4155.92|4155.32|4155.92|4155.32|4155.92|4155.32|4155.92|4155.32|5
1651474440000|2022-05-02 06:54:00|4156.05|4155.45|4156.67|4156.07|4156.67|4156.07|4156.05|4155.45|19
1651474450000|2022-05-02 06:54:10|4156.92|4156.32|4156.55|4155.95|4156.92|4156.32|4156.3|4155.7|18
1651474460000|2022-05-02 06:54:20|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|4156.55|4155.95|0
1651474470000|2022-05-02 06:54:30|4156.55|4155.95|4156.67|4156.07|4156.67|4156.07|4156.55|4155.95|9
1651474480000|2022-05-02 06:54:40|4156.42|4155.82|4156.67|4156.07|4156.67|4156.07|4156.42|4155.82|0
1651474490000|2022-05-02 06:54:50|4156.8|4156.2|4156.67|4156.07|4156.8|4156.2|4156.55|4155.95|4
1651474500000|2022-05-02 06:55:00|4156.8|4156.2|4156.3|4155.7|4156.8|4156.2|4156.17|4155.57|11
1651474510000|2022-05-02 06:55:10|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.17|4155.57|1
1651474520000|2022-05-02 06:55:20|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|4156.42|4155.82|6
1651474530000|2022-05-02 06:55:30|4156.55|4155.95|4157.05|4156.45|4157.05|4156.45|4156.55|4155.95|25
1651474540000|2022-05-02 06:55:40|4157.17|4156.57|4156.67|4156.07|4157.17|4156.57|4156.67|4156.07|10
1651474550000|2022-05-02 06:55:50|4156.55|4155.95|4156.67|4156.07|4156.67|4156.07|4156.55|4155.95|5
1651474560000|2022-05-02 06:56:00|4156.42|4155.82|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|15
1651474570000|2022-05-02 06:56:10|4156.42|4155.82|4156.55|4155.95|4156.55|4155.95|4156.42|4155.82|13
1651474580000|2022-05-02 06:56:20|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|5
1651474590000|2022-05-02 06:56:30|4157.05|4156.45|4157.17|4156.57|4157.3|4156.7|4157.05|4156.45|4
1651474600000|2022-05-02 06:56:40|4157.3|4156.7|4157.67|4157.07|4157.67|4157.07|4157.3|4156.7|41
1651474610000|2022-05-02 06:56:50|4157.55|4156.95|4157.42|4156.82|4157.55|4156.95|4157.42|4156.82|2
1651474620000|2022-05-02 06:57:00|4157.05|4156.45|4156.92|4156.32|4157.05|4156.45|4156.42|4155.82|44
1651474630000|2022-05-02 06:57:10|4157.05|4156.45|4157.3|4156.7|4157.67|4157.07|4157.05|4156.45|13
1651474640000|2022-05-02 06:57:20|4157.05|4156.45|4157.92|4157.32|4157.92|4157.32|4157.05|4156.45|22
1651474650000|2022-05-02 06:57:30|4157.8|4157.2|4157.92|4157.32|4157.92|4157.32|4157.55|4156.95|19
1651474660000|2022-05-02 06:57:40|4158.05|4157.45|4158.17|4157.57|4158.3|4157.7|4157.8|4157.2|34
1651474670000|2022-05-02 06:57:50|4158.05|4157.45|4158.17|4157.57|4158.3|4157.7|4158.05|4157.45|19
1651474680000|2022-05-02 06:58:00|4157.92|4157.32|4158.8|4158.2|4159.05|4158.45|4157.8|4157.2|52
1651474690000|2022-05-02 06:58:10|4158.92|4158.32|4159.05|4158.45|4159.05|4158.45|4158.67|4158.07|27
1651474700000|2022-05-02 06:58:20|4158.92|4158.32|4158.92|4158.32|4159.3|4158.7|4158.8|4158.2|93
1651474710000|2022-05-02 06:58:30|4158.8|4158.2|4158.67|4158.07|4158.8|4158.2|4158.67|4158.07|33
1651474720000|2022-05-02 06:58:40|4158.8|4158.2|4159.17|4158.57|4159.55|4158.95|4158.67|4158.07|42
1651474730000|2022-05-02 06:58:50|4159.3|4158.7|4158.92|4158.32|4159.42|4158.82|4158.8|4158.2|14
1651474740000|2022-05-02 06:59:00|4158.8|4158.2|4159.17|4158.57|4159.17|4158.57|4158.8|4158.2|32
1651474750000|2022-05-02 06:59:10|4159.3|4158.7|4159.17|4158.57|4159.8|4159.2|4159.17|4158.57|195
1651474760000|2022-05-02 06:59:20|4159.3|4158.7|4159.05|4158.45|4159.55|4158.95|4158.92|4158.32|34
1651474770000|2022-05-02 06:59:30|4159.17|4158.57|4159.05|4158.45|4159.3|4158.7|4158.92|4158.32|2
1651474780000|2022-05-02 06:59:40|4159.17|4158.57|4158.55|4157.95|4159.3|4158.7|4158.55|4157.95|25
1651474790000|2022-05-02 06:59:50|4158.67|4158.07|4158.67|4158.07|4158.8|4158.2|4158.3|4157.7|20
1651474800000|2022-05-02 07:00:00|4159.17|4158.57|4158.42|4157.82|4159.3|4158.7|4157.8|4157.2|213
1651474810000|2022-05-02 07:00:10|4158.55|4157.95|4158.67|4158.07|4158.8|4158.2|4158.3|4157.7|25
1651474820000|2022-05-02 07:00:20|4158.55|4157.95|4158.42|4157.82|4159.42|4158.82|4158.42|4157.82|40
1651474830000|2022-05-02 07:00:30|4158.67|4158.07|4158.92|4158.32|4159.17|4158.57|4158.05|4157.45|72
1651474840000|2022-05-02 07:00:40|4159.05|4158.45|4158.55|4157.95|4159.05|4158.45|4158.55|4157.95|32
1651474850000|2022-05-02 07:00:50|4158.42|4157.82|4157.55|4156.95|4158.55|4157.95|4157.3|4156.7|22
1651474860000|2022-05-02 07:01:00|4157.42|4156.82|4157.8|4157.2|4158.17|4157.57|4157.42|4156.82|49
1651474870000|2022-05-02 07:01:10|4157.92|4157.32|4156.05|4155.45|4158.55|4157.95|4156.05|4155.45|94
1651474880000|2022-05-02 07:01:20|4155.92|4155.32|4154.67|4154.07|4155.92|4155.32|4154.67|4154.07|91
1651474890000|2022-05-02 07:01:30|4154.42|4153.82|4155.42|4154.82|4155.67|4155.07|4154.42|4153.82|120
1651474900000|2022-05-02 07:01:40|4155.55|4154.95|4157.55|4156.95|4157.55|4156.95|4155.42|4154.82|183
1651474910000|2022-05-02 07:01:50|4157.42|4156.82|4157.8|4157.2|4158.55|4157.95|4157.42|4156.82|105
1651474920000|2022-05-02 07:02:00|4157.3|4156.7|4159.42|4158.82|4159.42|4158.82|4156.55|4155.95|114
1651474930000|2022-05-02 07:02:10|4159.67|4159.07|4160.05|4159.45|4160.05|4159.45|4159.42|4158.82|192
1651474940000|2022-05-02 07:02:20|4159.8|4159.2|4159.8|4159.2|4160.05|4159.45|4159.55|4158.95|310
1651474950000|2022-05-02 07:02:30|4159.67|4159.07|4159.8|4159.2|4160.05|4159.45|4159.55|4158.95|97
1651474960000|2022-05-02 07:02:40|4159.67|4159.07|4160.05|4159.45|4160.05|4159.45|4159.3|4158.7|76
1651474970000|2022-05-02 07:02:50|4159.92|4159.32|4159.92|4159.32|4160.05|4159.45|4159.8|4159.2|192
1651474980000|2022-05-02 07:03:00|4160.05|4159.45|4159.55|4158.95|4160.05|4159.45|4159.3|4158.7|120
1651474990000|2022-05-02 07:03:10|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.55|4158.95|42
1651475000000|2022-05-02 07:03:20|4159.92|4159.32|4158.8|4158.2|4160.05|4159.45|4158.42|4157.82|230
1651475010000|2022-05-02 07:03:30|4158.55|4157.95|4158.17|4157.57|4158.8|4158.2|4158.05|4157.45|71
1651475020000|2022-05-02 07:03:40|4158.3|4157.7|4156.92|4156.32|4158.3|4157.7|4156.42|4155.82|116
1651475030000|2022-05-02 07:03:50|4156.8|4156.2|4157.42|4156.82|4157.55|4156.95|4156.8|4156.2|80
1651475040000|2022-05-02 07:04:00|4157.55|4156.95|4158.67|4158.07|4158.8|4158.2|4157.17|4156.57|85
1651475050000|2022-05-02 07:04:10|4158.05|4157.45|4158.92|4158.32|4159.05|4158.45|4157.92|4157.32|57
1651475060000|2022-05-02 07:04:20|4158.67|4158.07|4159.3|4158.7|4159.8|4159.2|4158.67|4158.07|83
1651475070000|2022-05-02 07:04:30|4159.17|4158.57|4159.55|4158.95|4159.67|4159.07|4159.17|4158.57|18
1651475080000|2022-05-02 07:04:40|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.3|4158.7|5
1651475090000|2022-05-02 07:04:50|4159.67|4159.07|4159.92|4159.32|4160.05|4159.45|4159.55|4158.95|61
1651475100000|2022-05-02 07:05:00|4159.8|4159.2|4159.3|4158.7|4159.8|4159.2|4159.05|4158.45|33
1651475110000|2022-05-02 07:05:10|4159.05|4158.45|4158.92|4158.32|4159.05|4158.45|4158.67|4158.07|21
1651475120000|2022-05-02 07:05:20|4158.67|4158.07|4158.92|4158.32|4159.3|4158.7|4158.55|4157.95|38
1651475130000|2022-05-02 07:05:30|4159.05|4158.45|4159.55|4158.95|4159.92|4159.32|4158.92|4158.32|26
1651475140000|2022-05-02 07:05:40|4159.8|4159.2|4160.8|4160.2|4161.8|4161.2|4159.8|4159.2|585
1651475150000|2022-05-02 07:05:50|4161.17|4160.57|4162.05|4161.45|4162.05|4161.45|4161.05|4160.45|133
1651475160000|2022-05-02 07:06:00|4161.92|4161.32|4163.05|4162.45|4163.05|4162.45|4161.67|4161.07|196
1651475170000|2022-05-02 07:06:10|4163.3|4162.7|4161.67|4161.07|4163.3|4162.7|4161.67|4161.07|189
1651475180000|2022-05-02 07:06:20|4161.8|4161.2|4162.05|4161.45|4162.3|4161.7|4161.8|4161.2|38
1651475190000|2022-05-02 07:06:30|4162.17|4161.57|4161.8|4161.2|4162.3|4161.7|4161.8|4161.2|65
1651475200000|2022-05-02 07:06:40|4162.05|4161.45|4161.55|4160.95|4162.3|4161.7|4161.55|4160.95|37
1651475210000|2022-05-02 07:06:50|4161.67|4161.07|4161.3|4160.7|4161.92|4161.32|4161.05|4160.45|60
1651475220000|2022-05-02 07:07:00|4161.55|4160.95|4162.17|4161.57|4162.3|4161.7|4161.3|4160.7|120
1651475230000|2022-05-02 07:07:10|4162.05|4161.45|4160.55|4159.95|4162.55|4161.95|4160.55|4159.95|228
1651475240000|2022-05-02 07:07:20|4160.8|4160.2|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|42
1651475250000|2022-05-02 07:07:30|4160.55|4159.95|4159.8|4159.2|4160.55|4159.95|4159.8|4159.2|78
1651475260000|2022-05-02 07:07:40|4159.67|4159.07|4160.05|4159.45|4160.3|4159.7|4159.55|4158.95|37
1651475270000|2022-05-02 07:07:50|4159.92|4159.32|4159.8|4159.2|4159.92|4159.32|4159.42|4158.82|43
1651475280000|2022-05-02 07:08:00|4159.55|4158.95|4159.55|4158.95|4159.8|4159.2|4159.3|4158.7|59
1651475290000|2022-05-02 07:08:10|4159.42|4158.82|4158.92|4158.32|4159.55|4158.95|4158.92|4158.32|22
1651475300000|2022-05-02 07:08:20|4158.8|4158.2|4158.55|4157.95|4159.05|4158.45|4158.55|4157.95|34
1651475310000|2022-05-02 07:08:30|4158.3|4157.7|4157.8|4157.2|4158.3|4157.7|4157.55|4156.95|69
1651475320000|2022-05-02 07:08:40|4157.67|4157.07|4157.3|4156.7|4157.8|4157.2|4157.17|4156.57|34
1651475330000|2022-05-02 07:08:50|4157.55|4156.95|4159.3|4158.7|4159.3|4158.7|4157.55|4156.95|76
1651475340000|2022-05-02 07:09:00|4159.55|4158.95|4159.05|4158.45|4159.55|4158.95|4159.05|4158.45|50
1651475350000|2022-05-02 07:09:10|4159.3|4158.7|4159.8|4159.2|4159.8|4159.2|4159.3|4158.7|58
1651475360000|2022-05-02 07:09:20|4160.05|4159.45|4161.3|4160.7|4161.8|4161.2|4160.05|4159.45|90
1651475370000|2022-05-02 07:09:30|4161.42|4160.82|4160.67|4160.07|4161.42|4160.82|4160.67|4160.07|79
1651475380000|2022-05-02 07:09:40|4160.8|4160.2|4159.8|4159.2|4160.8|4160.2|4159.8|4159.2|66
1651475390000|2022-05-02 07:09:50|4159.55|4158.95|4159.8|4159.2|4160.05|4159.45|4159.3|4158.7|24
1651475400000|2022-05-02 07:10:00|4159.55|4158.95|4158.8|4158.2|4159.67|4159.07|4158.8|4158.2|61
1651475410000|2022-05-02 07:10:10|4158.92|4158.32|4158.3|4157.7|4158.92|4158.32|4158.05|4157.45|50
1651475420000|2022-05-02 07:10:20|4158.17|4157.57|4159.05|4158.45|4159.05|4158.45|4158.05|4157.45|51
1651475430000|2022-05-02 07:10:30|4159.3|4158.7|4158.67|4158.07|4159.3|4158.7|4158.05|4157.45|68
1651475440000|2022-05-02 07:10:40|4158.55|4157.95|4158.67|4158.07|4158.67|4158.07|4158.17|4157.57|51
1651475450000|2022-05-02 07:10:50|4158.8|4158.2|4158.42|4157.82|4158.8|4158.2|4158.3|4157.7|36
1651475460000|2022-05-02 07:11:00|4158.55|4157.95|4158.3|4157.7|4158.8|4158.2|4158.3|4157.7|33
1651475470000|2022-05-02 07:11:10|4158.17|4157.57|4158.55|4157.95|4158.8|4158.2|4158.17|4157.57|23
1651475480000|2022-05-02 07:11:20|4158.67|4158.07|4158.05|4157.45|4158.8|4158.2|4158.05|4157.45|19
1651475490000|2022-05-02 07:11:30|4158.3|4157.7|4157.8|4157.2|4158.42|4157.82|4157.67|4157.07|24
1651475500000|2022-05-02 07:11:40|4157.55|4156.95|4157.55|4156.95|4157.8|4157.2|4157.3|4156.7|97
1651475510000|2022-05-02 07:11:50|4157.92|4157.32|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|18
1651475520000|2022-05-02 07:12:00|4157.55|4156.95|4157.42|4156.82|4157.8|4157.2|4157.3|4156.7|38
1651475530000|2022-05-02 07:12:10|4157.3|4156.7|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|29
1651475540000|2022-05-02 07:12:20|4157.67|4157.07|4156.3|4155.7|4157.67|4157.07|4156.3|4155.7|59
1651475550000|2022-05-02 07:12:30|4156.17|4155.57|4156.05|4155.45|4156.3|4155.7|4155.8|4155.2|86
1651475560000|2022-05-02 07:12:40|4155.67|4155.07|4156.05|4155.45|4156.05|4155.45|4155.67|4155.07|37
1651475570000|2022-05-02 07:12:50|4155.8|4155.2|4155.92|4155.32|4156.05|4155.45|4155.55|4154.95|40
1651475580000|2022-05-02 07:13:00|4155.8|4155.2|4156.17|4155.57|4157.17|4156.57|4155.8|4155.2|66
1651475590000|2022-05-02 07:13:10|4156.3|4155.7|4156.55|4155.95|4156.55|4155.95|4156.3|4155.7|18
1651475600000|2022-05-02 07:13:20|4156.8|4156.2|4158.67|4158.07|4158.8|4158.2|4156.8|4156.2|195
1651475610000|2022-05-02 07:13:30|4158.3|4157.7|4158.42|4157.82|4158.42|4157.82|4157.8|4157.2|50
1651475620000|2022-05-02 07:13:40|4158.55|4157.95|4159.55|4158.95|4159.55|4158.95|4158.55|4157.95|28
1651475630000|2022-05-02 07:13:50|4159.42|4158.82|4159.8|4159.2|4160.42|4159.82|4159.42|4158.82|27
1651475640000|2022-05-02 07:14:00|4159.92|4159.32|4159.8|4159.2|4159.92|4159.32|4159.67|4159.07|12
1651475650000|2022-05-02 07:14:10|4159.92|4159.32|4160.67|4160.07|4160.67|4160.07|4159.92|4159.32|33
1651475660000|2022-05-02 07:14:20|4160.42|4159.82|4161.42|4160.82|4161.55|4160.95|4160.42|4159.82|67
1651475670000|2022-05-02 07:14:30|4161.55|4160.95|4161.42|4160.82|4162.8|4162.2|4161.42|4160.82|321
1651475680000|2022-05-02 07:14:40|4161.55|4160.95|4161.67|4161.07|4162.3|4161.7|4161.42|4160.82|77
1651475690000|2022-05-02 07:14:50|4161.55|4160.95|4161.8|4161.2|4161.92|4161.32|4161.05|4160.45|67
1651475700000|2022-05-02 07:15:00|4161.67|4161.07|4160.42|4159.82|4161.92|4161.32|4160.3|4159.7|65
1651475710000|2022-05-02 07:15:10|4160.8|4160.2|4162.55|4161.95|4162.55|4161.95|4160.67|4160.07|61
1651475720000|2022-05-02 07:15:20|4162.67|4162.07|4162.92|4162.32|4162.92|4162.32|4162.55|4161.95|24
1651475730000|2022-05-02 07:15:30|4163.05|4162.45|4162.55|4161.95|4163.05|4162.45|4162.55|4161.95|41
1651475740000|2022-05-02 07:15:40|4162.67|4162.07|4162.55|4161.95|4162.92|4162.32|4162.55|4161.95|14
1651475750000|2022-05-02 07:15:50|4162.8|4162.2|4162.8|4162.2|4163.05|4162.45|4162.55|4161.95|34
1651475760000|2022-05-02 07:16:00|4163.05|4162.45|4162.3|4161.7|4163.05|4162.45|4162.3|4161.7|54
1651475770000|2022-05-02 07:16:10|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|36
1651475780000|2022-05-02 07:16:20|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|39
1651475790000|2022-05-02 07:16:30|4162.3|4161.7|4160.8|4160.2|4162.3|4161.7|4160.55|4159.95|83
1651475800000|2022-05-02 07:16:40|4160.67|4160.07|4161.17|4160.57|4161.55|4160.95|4160.55|4159.95|40
1651475810000|2022-05-02 07:16:50|4161.3|4160.7|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|34
1651475820000|2022-05-02 07:17:00|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4160.8|4160.2|58
1651475830000|2022-05-02 07:17:10|4160.8|4160.2|4159.8|4159.2|4160.8|4160.2|4159.8|4159.2|47
1651475840000|2022-05-02 07:17:20|4160.05|4159.45|4159.92|4159.32|4160.17|4159.57|4159.8|4159.2|15
1651475850000|2022-05-02 07:17:30|4159.8|4159.2|4159.92|4159.32|4160.05|4159.45|4159.67|4159.07|27
1651475860000|2022-05-02 07:17:40|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|16
1651475870000|2022-05-02 07:17:50|4159.92|4159.32|4159.17|4158.57|4159.92|4159.32|4159.17|4158.57|34
1651475880000|2022-05-02 07:18:00|4158.67|4158.07|4158.42|4157.82|4158.67|4158.07|4158.42|4157.82|99
1651475890000|2022-05-02 07:18:10|4158.3|4157.7|4158.17|4157.57|4158.3|4157.7|4157.67|4157.07|34
1651475900000|2022-05-02 07:18:20|4158.55|4157.95|4158.42|4157.82|4158.55|4157.95|4158.3|4157.7|25
1651475910000|2022-05-02 07:18:30|4158.3|4157.7|4157.92|4157.32|4158.3|4157.7|4157.8|4157.2|26
1651475920000|2022-05-02 07:18:40|4158.05|4157.45|4157.05|4156.45|4158.05|4157.45|4157.05|4156.45|15
1651475930000|2022-05-02 07:18:50|4156.8|4156.2|4155.92|4155.32|4156.8|4156.2|4155.8|4155.2|92
1651475940000|2022-05-02 07:19:00|4156.3|4155.7|4156.17|4155.57|4156.42|4155.82|4156.17|4155.57|40
1651475950000|2022-05-02 07:19:10|4156.05|4155.45|4156.42|4155.82|4156.92|4156.32|4156.05|4155.45|46
1651475960000|2022-05-02 07:19:20|4156.3|4155.7|4156.3|4155.7|4156.67|4156.07|4156.17|4155.57|23
1651475970000|2022-05-02 07:19:30|4156.05|4155.45|4155.42|4154.82|4156.17|4155.57|4155.3|4154.7|44
1651475980000|2022-05-02 07:19:40|4155.55|4154.95|4155.8|4155.2|4156.3|4155.7|4155.55|4154.95|28
1651475990000|2022-05-02 07:19:50|4155.92|4155.32|4156.17|4155.57|4156.3|4155.7|4155.8|4155.2|20
1651476000000|2022-05-02 07:20:00|4156.05|4155.45|4155.8|4155.2|4156.3|4155.7|4155.55|4154.95|30
1651476010000|2022-05-02 07:20:10|4155.67|4155.07|4155.05|4154.45|4155.67|4155.07|4154.67|4154.07|115
1651476020000|2022-05-02 07:20:20|4154.8|4154.2|4155.05|4154.45|4155.3|4154.7|4154.8|4154.2|25
1651476030000|2022-05-02 07:20:30|4154.92|4154.32|4155.17|4154.57|4155.42|4154.82|4154.92|4154.32|36
1651476040000|2022-05-02 07:20:40|4155.3|4154.7|4155.3|4154.7|4155.92|4155.32|4155.3|4154.7|114
1651476050000|2022-05-02 07:20:50|4155.17|4154.57|4155.42|4154.82|4155.42|4154.82|4155.17|4154.57|13
1651476060000|2022-05-02 07:21:00|4155.3|4154.7|4155.05|4154.45|4155.42|4154.82|4154.92|4154.32|28
1651476070000|2022-05-02 07:21:10|4154.92|4154.32|4154.3|4153.7|4155.17|4154.57|4154.3|4153.7|35
1651476080000|2022-05-02 07:21:20|4153.67|4153.07|4154.3|4153.7|4154.55|4153.95|4153.67|4153.07|79
1651476090000|2022-05-02 07:21:30|4154.42|4153.82|4152.92|4152.32|4154.42|4153.82|4152.92|4152.32|79
1651476100000|2022-05-02 07:21:40|4153.05|4152.45|4152.05|4151.45|4153.42|4152.82|4151.92|4151.32|77
1651476110000|2022-05-02 07:21:50|4152.3|4151.7|4152.8|4152.2|4153.42|4152.82|4152.3|4151.7|67
1651476120000|2022-05-02 07:22:00|4153.05|4152.45|4152.55|4151.95|4153.05|4152.45|4152.3|4151.7|44
1651476130000|2022-05-02 07:22:10|4152.8|4152.2|4152.42|4151.82|4152.8|4152.2|4152.17|4151.57|49
1651476140000|2022-05-02 07:22:20|4152.55|4151.95|4152.17|4151.57|4153.3|4152.7|4152.17|4151.57|59
1651476150000|2022-05-02 07:22:30|4152.05|4151.45|4152.05|4151.45|4152.55|4151.95|4151.42|4150.82|60
1651476160000|2022-05-02 07:22:40|4152.17|4151.57|4152.3|4151.7|4152.67|4152.07|4152.05|4151.45|49
1651476170000|2022-05-02 07:22:50|4152.17|4151.57|4153.42|4152.82|4153.55|4152.95|4152.17|4151.57|27
1651476180000|2022-05-02 07:23:00|4153.55|4152.95|4154.17|4153.57|4154.67|4154.07|4153.55|4152.95|51
1651476190000|2022-05-02 07:23:10|4154.05|4153.45|4153.92|4153.32|4154.55|4153.95|4153.8|4153.2|33
1651476200000|2022-05-02 07:23:20|4154.05|4153.45|4154.17|4153.57|4154.17|4153.57|4154.05|4153.45|5
1651476210000|2022-05-02 07:23:30|4154.05|4153.45|4152.8|4152.2|4154.17|4153.57|4152.8|4152.2|24
1651476220000|2022-05-02 07:23:40|4152.92|4152.32|4152.92|4152.32|4153.3|4152.7|4152.92|4152.32|14
1651476230000|2022-05-02 07:23:50|4153.17|4152.57|4153.8|4153.2|4153.8|4153.2|4153.17|4152.57|19
1651476240000|2022-05-02 07:24:00|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.42|4152.82|23
1651476250000|2022-05-02 07:24:10|4153.92|4153.32|4154.3|4153.7|4154.67|4154.07|4153.8|4153.2|56
1651476260000|2022-05-02 07:24:20|4154.42|4153.82|4155.3|4154.7|4155.42|4154.82|4154.42|4153.82|88
1651476270000|2022-05-02 07:24:30|4155.42|4154.82|4154.8|4154.2|4155.42|4154.82|4154.67|4154.07|51
1651476280000|2022-05-02 07:24:40|4154.92|4154.32|4154.05|4153.45|4155.3|4154.7|4153.92|4153.32|35
1651476290000|2022-05-02 07:24:50|4154.17|4153.57|4153.67|4153.07|4154.17|4153.57|4153.55|4152.95|27
1651476300000|2022-05-02 07:25:00|4153.8|4153.2|4153.67|4153.07|4154.17|4153.57|4153.17|4152.57|35
1651476310000|2022-05-02 07:25:10|4153.55|4152.95|4153.05|4152.45|4153.67|4153.07|4153.05|4152.45|21
1651476320000|2022-05-02 07:25:20|4152.92|4152.32|4153.42|4152.82|4153.8|4153.2|4152.92|4152.32|26
1651476330000|2022-05-02 07:25:30|4153.55|4152.95|4154.67|4154.07|4154.67|4154.07|4153.55|4152.95|36
1651476340000|2022-05-02 07:25:40|4154.55|4153.95|4154.92|4154.32|4155.42|4154.82|4154.55|4153.95|34
1651476350000|2022-05-02 07:25:50|4155.05|4154.45|4155.17|4154.57|4155.42|4154.82|4154.92|4154.32|12
1651476360000|2022-05-02 07:26:00|4155.05|4154.45|4155.3|4154.7|4155.42|4154.82|4154.42|4153.82|11
1651476370000|2022-05-02 07:26:10|4155.42|4154.82|4155.42|4154.82|4155.42|4154.82|4155.05|4154.45|19
1651476380000|2022-05-02 07:26:20|4155.55|4154.95|4156.55|4155.95|4156.67|4156.07|4155.55|4154.95|45
1651476390000|2022-05-02 07:26:30|4156.67|4156.07|4157.17|4156.57|4157.55|4156.95|4156.55|4155.95|32
1651476400000|2022-05-02 07:26:40|4157.05|4156.45|4157.42|4156.82|4157.42|4156.82|4157.05|4156.45|14
1651476410000|2022-05-02 07:26:50|4157.67|4157.07|4158.3|4157.7|4158.67|4158.07|4157.55|4156.95|42
1651476420000|2022-05-02 07:27:00|4158.05|4157.45|4157.8|4157.2|4158.17|4157.57|4157.42|4156.82|48
1651476430000|2022-05-02 07:27:10|4157.55|4156.95|4156.8|4156.2|4157.55|4156.95|4156.8|4156.2|51
1651476440000|2022-05-02 07:27:20|4156.67|4156.07|4157.17|4156.57|4157.3|4156.7|4156.67|4156.07|8
1651476450000|2022-05-02 07:27:30|4157.3|4156.7|4157.17|4156.57|4157.3|4156.7|4156.67|4156.07|15
1651476460000|2022-05-02 07:27:40|4157.05|4156.45|4158.05|4157.45|4158.17|4157.57|4157.05|4156.45|30
1651476470000|2022-05-02 07:27:50|4158.17|4157.57|4158.05|4157.45|4158.3|4157.7|4157.92|4157.32|12
1651476480000|2022-05-02 07:28:00|4158.17|4157.57|4158.05|4157.45|4158.17|4157.57|4157.8|4157.2|18
1651476490000|2022-05-02 07:28:10|4157.8|4157.2|4157.3|4156.7|4157.92|4157.32|4157.05|4156.45|44
1651476500000|2022-05-02 07:28:20|4157.42|4156.82|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|25
1651476510000|2022-05-02 07:28:30|4157.3|4156.7|4157.17|4156.57|4157.55|4156.95|4157.05|4156.45|16
1651476520000|2022-05-02 07:28:40|4157.05|4156.45|4157.8|4157.2|4157.8|4157.2|4156.92|4156.32|15
1651476530000|2022-05-02 07:28:50|4157.92|4157.32|4158.67|4158.07|4158.92|4158.32|4157.92|4157.32|35
1651476540000|2022-05-02 07:29:00|4158.8|4158.2|4158.42|4157.82|4158.8|4158.2|4158.42|4157.82|24
1651476550000|2022-05-02 07:29:10|4159.05|4158.45|4159.92|4159.32|4159.92|4159.32|4158.92|4158.32|47
1651476560000|2022-05-02 07:29:20|4160.05|4159.45|4159.55|4158.95|4160.05|4159.45|4159.17|4158.57|49
1651476570000|2022-05-02 07:29:30|4159.67|4159.07|4160.05|4159.45|4160.17|4159.57|4159.55|4158.95|40
1651476580000|2022-05-02 07:29:40|4160.17|4159.57|4160.42|4159.82|4160.92|4160.32|4159.92|4159.32|42
1651476590000|2022-05-02 07:29:50|4160.3|4159.7|4160.3|4159.7|4160.67|4160.07|4159.92|4159.32|77
1651476600000|2022-05-02 07:30:00|4160.05|4159.45|4158.42|4157.82|4160.17|4159.57|4158.05|4157.45|130
1651476610000|2022-05-02 07:30:10|4158.05|4157.45|4157.42|4156.82|4158.3|4157.7|4157.42|4156.82|88
1651476620000|2022-05-02 07:30:20|4157.3|4156.7|4156.8|4156.2|4157.67|4157.07|4156.8|4156.2|76
1651476630000|2022-05-02 07:30:30|4156.67|4156.07|4155.42|4154.82|4156.67|4156.07|4155.17|4154.57|174
1651476640000|2022-05-02 07:30:40|4155.8|4155.2|4155.92|4155.32|4156.05|4155.45|4155.67|4155.07|49
1651476650000|2022-05-02 07:30:50|4155.8|4155.2|4152.67|4152.07|4155.8|4155.2|4152.67|4152.07|172
1651476660000|2022-05-02 07:31:00|4152.55|4151.95|4152.8|4152.2|4152.8|4152.2|4152.17|4151.57|138
1651476670000|2022-05-02 07:31:10|4152.67|4152.07|4149.92|4149.32|4152.67|4152.07|4149.55|4148.95|282
1651476680000|2022-05-02 07:31:20|4149.8|4149.2|4151.67|4151.07|4152.3|4151.7|4149.8|4149.2|284
1651476690000|2022-05-02 07:31:30|4151.8|4151.2|4151.05|4150.45|4152.05|4151.45|4150.42|4149.82|149
1651476700000|2022-05-02 07:31:40|4150.8|4150.2|4149.42|4148.82|4150.8|4150.2|4149.3|4148.7|69
1651476710000|2022-05-02 07:31:50|4149.55|4148.95|4150.3|4149.7|4150.3|4149.7|4149.17|4148.57|215
1651476720000|2022-05-02 07:32:00|4150.17|4149.57|4151.92|4151.32|4151.92|4151.32|4150.17|4149.57|107
1651476730000|2022-05-02 07:32:10|4151.67|4151.07|4152.3|4151.7|4153.3|4152.7|4151.67|4151.07|130
1651476740000|2022-05-02 07:32:20|4152.42|4151.82|4152.92|4152.32|4153.17|4152.57|4152.42|4151.82|48
1651476750000|2022-05-02 07:32:30|4153.42|4152.82|4153.67|4153.07|4153.8|4153.2|4153.3|4152.7|17
1651476760000|2022-05-02 07:32:40|4153.8|4153.2|4152.42|4151.82|4153.8|4153.2|4152.17|4151.57|40
1651476770000|2022-05-02 07:32:50|4152.67|4152.07|4152.05|4151.45|4152.92|4152.32|4152.05|4151.45|16
1651476780000|2022-05-02 07:33:00|4152.3|4151.7|4153.3|4152.7|4153.3|4152.7|4152.17|4151.57|62
1651476790000|2022-05-02 07:33:10|4153.05|4152.45|4151.8|4151.2|4153.05|4152.45|4151.3|4150.7|183
1651476800000|2022-05-02 07:33:20|4152.05|4151.45|4153.8|4153.2|4153.8|4153.2|4152.05|4151.45|49
1651476810000|2022-05-02 07:33:30|4154.05|4153.45|4153.92|4153.32|4154.17|4153.57|4153.55|4152.95|24
1651476820000|2022-05-02 07:33:40|4154.17|4153.57|4154.55|4153.95|4154.55|4153.95|4154.17|4153.57|18
1651476830000|2022-05-02 07:33:50|4154.67|4154.07|4153.8|4153.2|4154.67|4154.07|4153.55|4152.95|77
1651476840000|2022-05-02 07:34:00|4153.92|4153.32|4153.67|4153.07|4154.3|4153.7|4153.55|4152.95|30
1651476850000|2022-05-02 07:34:10|4153.55|4152.95|4153.92|4153.32|4154.05|4153.45|4153.55|4152.95|22
1651476860000|2022-05-02 07:34:20|4154.3|4153.7|4154.67|4154.07|4154.8|4154.2|4154.3|4153.7|48
1651476870000|2022-05-02 07:34:30|4154.55|4153.95|4151.92|4151.32|4154.55|4153.95|4151.92|4151.32|84
1651476880000|2022-05-02 07:34:40|4151.8|4151.2|4152.42|4151.82|4153.05|4152.45|4151.8|4151.2|63
1651476890000|2022-05-02 07:34:50|4152.17|4151.57|4152.55|4151.95|4152.55|4151.95|4151.92|4151.32|31
1651476900000|2022-05-02 07:35:00|4152.42|4151.82|4151.92|4151.32|4152.42|4151.82|4151.05|4150.45|74
1651476910000|2022-05-02 07:35:10|4151.8|4151.2|4151.3|4150.7|4151.8|4151.2|4151.17|4150.57|49
1651476920000|2022-05-02 07:35:20|4151.42|4150.82|4151.67|4151.07|4151.67|4151.07|4150.92|4150.32|49
1651476930000|2022-05-02 07:35:30|4152.05|4151.45|4151.92|4151.32|4152.3|4151.7|4151.92|4151.32|32
1651476940000|2022-05-02 07:35:40|4152.05|4151.45|4151.67|4151.07|4152.17|4151.57|4151.67|4151.07|18
1651476950000|2022-05-02 07:35:50|4151.55|4150.95|4152.3|4151.7|4152.3|4151.7|4151.55|4150.95|15
1651476960000|2022-05-02 07:36:00|4152.8|4152.2|4154.05|4153.45|4154.17|4153.57|4152.8|4152.2|49
1651476970000|2022-05-02 07:36:10|4153.92|4153.32|4154.42|4153.82|4154.55|4153.95|4153.92|4153.32|19
1651476980000|2022-05-02 07:36:20|4154.55|4153.95|4154.42|4153.82|4154.67|4154.07|4153.92|4153.32|82
1651476990000|2022-05-02 07:36:30|4154.17|4153.57|4154.67|4154.07|4154.92|4154.32|4154.05|4153.45|69
1651477000000|2022-05-02 07:36:40|4154.55|4153.95|4154.92|4154.32|4155.3|4154.7|4154.55|4153.95|42
1651477010000|2022-05-02 07:36:50|4154.8|4154.2|4154.67|4154.07|4154.8|4154.2|4154.55|4153.95|61
1651477020000|2022-05-02 07:37:00|4154.8|4154.2|4153.67|4153.07|4154.8|4154.2|4153.55|4152.95|166
1651477030000|2022-05-02 07:37:10|4153.8|4153.2|4154.8|4154.2|4154.92|4154.32|4153.67|4153.07|39
1651477040000|2022-05-02 07:37:20|4155.05|4154.45|4155.17|4154.57|4155.42|4154.82|4155.05|4154.45|54
1651477050000|2022-05-02 07:37:30|4155.3|4154.7|4155.55|4154.95|4155.67|4155.07|4155.3|4154.7|87
1651477060000|2022-05-02 07:37:40|4155.42|4154.82|4156.67|4156.07|4156.67|4156.07|4155.42|4154.82|59
1651477070000|2022-05-02 07:37:50|4156.55|4155.95|4156.05|4155.45|4156.67|4156.07|4156.05|4155.45|46
1651477080000|2022-05-02 07:38:00|4156.3|4155.7|4156.67|4156.07|4156.8|4156.2|4156.3|4155.7|29
1651477090000|2022-05-02 07:38:10|4156.55|4155.95|4156.92|4156.32|4157.05|4156.45|4156.55|4155.95|16
1651477100000|2022-05-02 07:38:20|4157.05|4156.45|4156.92|4156.32|4157.05|4156.45|4156.8|4156.2|43
1651477110000|2022-05-02 07:38:30|4156.8|4156.2|4157.17|4156.57|4157.17|4156.57|4156.8|4156.2|8
1651477120000|2022-05-02 07:38:40|4157.05|4156.45|4156.92|4156.32|4157.42|4156.82|4156.8|4156.2|77
1651477130000|2022-05-02 07:38:50|4156.8|4156.2|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|8
1651477140000|2022-05-02 07:39:00|4156.92|4156.32|4157.3|4156.7|4157.55|4156.95|4156.8|4156.2|42
1651477150000|2022-05-02 07:39:10|4157.42|4156.82|4157.05|4156.45|4157.42|4156.82|4156.8|4156.2|45
1651477160000|2022-05-02 07:39:20|4156.92|4156.32|4156.92|4156.32|4157.05|4156.45|4156.8|4156.2|10
1651477170000|2022-05-02 07:39:30|4156.8|4156.2|4156.3|4155.7|4156.92|4156.32|4155.8|4155.2|144
1651477180000|2022-05-02 07:39:40|4156.42|4155.82|4157.67|4157.07|4158.17|4157.57|4156.42|4155.82|105
1651477190000|2022-05-02 07:39:50|4157.8|4157.2|4158.3|4157.7|4158.42|4157.82|4157.55|4156.95|144
1651477200000|2022-05-02 07:40:00|4158.42|4157.82|4158.3|4157.7|4158.55|4157.95|4158.05|4157.45|132
1651477210000|2022-05-02 07:40:10|4158.42|4157.82|4158.17|4157.57|4159.05|4158.45|4158.05|4157.45|85
1651477220000|2022-05-02 07:40:20|4158.55|4157.95|4158.05|4157.45|4158.55|4157.95|4158.05|4157.45|32
1651477230000|2022-05-02 07:40:30|4158.3|4157.7|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|106
1651477240000|2022-05-02 07:40:40|4158.17|4157.57|4158.55|4157.95|4158.55|4157.95|4158.05|4157.45|71
1651477250000|2022-05-02 07:40:50|4158.3|4157.7|4156.42|4155.82|4158.3|4157.7|4156.42|4155.82|186
1651477260000|2022-05-02 07:41:00|4156.55|4155.95|4155.42|4154.82|4156.55|4155.95|4155.3|4154.7|57
1651477270000|2022-05-02 07:41:10|4155.55|4154.95|4156.92|4156.32|4157.05|4156.45|4155.55|4154.95|77
1651477280000|2022-05-02 07:41:20|4157.05|4156.45|4157.05|4156.45|4157.3|4156.7|4156.8|4156.2|14
1651477290000|2022-05-02 07:41:30|4157.17|4156.57|4157.8|4157.2|4157.8|4157.2|4156.92|4156.32|40
1651477300000|2022-05-02 07:41:40|4157.67|4157.07|4157.8|4157.2|4158.05|4157.45|4157.55|4156.95|5
1651477310000|2022-05-02 07:41:50|4157.55|4156.95|4157.05|4156.45|4157.55|4156.95|4156.8|4156.2|22
1651477320000|2022-05-02 07:42:00|4156.92|4156.32|4156.8|4156.2|4157.05|4156.45|4156.8|4156.2|6
1651477330000|2022-05-02 07:42:10|4156.92|4156.32|4156.8|4156.2|4156.92|4156.32|4156.3|4155.7|31
1651477340000|2022-05-02 07:42:20|4156.67|4156.07|4156.8|4156.2|4157.3|4156.7|4156.67|4156.07|37
1651477350000|2022-05-02 07:42:30|4156.92|4156.32|4156.8|4156.2|4156.92|4156.32|4156.8|4156.2|10
1651477360000|2022-05-02 07:42:40|4155.92|4155.32|4156.55|4155.95|4156.55|4155.95|4155.8|4155.2|41
1651477370000|2022-05-02 07:42:50|4156.42|4155.82|4156.17|4155.57|4156.42|4155.82|4156.17|4155.57|1
1651477380000|2022-05-02 07:43:00|4156.3|4155.7|4157.8|4157.2|4158.17|4157.57|4155.92|4155.32|144
1651477390000|2022-05-02 07:43:10|4158.05|4157.45|4158.42|4157.82|4158.42|4157.82|4157.8|4157.2|38
1651477400000|2022-05-02 07:43:20|4158.3|4157.7|4157.67|4157.07|4158.42|4157.82|4157.67|4157.07|26
1651477410000|2022-05-02 07:43:30|4157.8|4157.2|4158.55|4157.95|4158.55|4157.95|4157.8|4157.2|20
1651477420000|2022-05-02 07:43:40|4158.67|4158.07|4159.42|4158.82|4159.55|4158.95|4158.67|4158.07|80
1651477430000|2022-05-02 07:43:50|4158.92|4158.32|4159.05|4158.45|4159.3|4158.7|4158.8|4158.2|62
1651477440000|2022-05-02 07:44:00|4158.55|4157.95|4157.67|4157.07|4158.92|4158.32|4157.67|4157.07|20
1651477450000|2022-05-02 07:44:10|4157.55|4156.95|4157.3|4156.7|4157.67|4157.07|4157.3|4156.7|19
1651477460000|2022-05-02 07:44:20|4157.42|4156.82|4157.55|4156.95|4157.8|4157.2|4157.3|4156.7|14
1651477470000|2022-05-02 07:44:30|4157.67|4157.07|4157.67|4157.07|4157.8|4157.2|4157.67|4157.07|8
1651477480000|2022-05-02 07:44:40|4158.05|4157.45|4159.17|4158.57|4159.17|4158.57|4158.05|4157.45|37
1651477490000|2022-05-02 07:44:50|4159.3|4158.7|4159.42|4158.82|4159.42|4158.82|4158.8|4158.2|20
1651477500000|2022-05-02 07:45:00|4159.3|4158.7|4159.42|4158.82|4159.42|4158.82|4159.3|4158.7|9
1651477510000|2022-05-02 07:45:10|4159.55|4158.95|4159.3|4158.7|4159.67|4159.07|4159.3|4158.7|23
1651477520000|2022-05-02 07:45:20|4158.92|4158.32|4158.17|4157.57|4159.17|4158.57|4158.17|4157.57|18
1651477530000|2022-05-02 07:45:30|4158.42|4157.82|4158.92|4158.32|4159.17|4158.57|4158.17|4157.57|36
1651477540000|2022-05-02 07:45:40|4158.17|4157.57|4158.55|4157.95|4158.55|4157.95|4158.17|4157.57|228
1651477550000|2022-05-02 07:45:50|4159.55|4158.95|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|63
1651477560000|2022-05-02 07:46:00|4159.55|4158.95|4160.05|4159.45|4160.05|4159.45|4159.3|4158.7|44
1651477570000|2022-05-02 07:46:10|4159.92|4159.32|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|11
1651477580000|2022-05-02 07:46:20|4159.3|4158.7|4158.67|4158.07|4159.55|4158.95|4158.67|4158.07|32
1651477590000|2022-05-02 07:46:30|4158.8|4158.2|4159.3|4158.7|4159.3|4158.7|4158.8|4158.2|9
1651477600000|2022-05-02 07:46:40|4159.17|4158.57|4159.67|4159.07|4159.67|4159.07|4159.17|4158.57|16
1651477610000|2022-05-02 07:46:50|4159.55|4158.95|4158.55|4157.95|4159.55|4158.95|4158.42|4157.82|23
1651477620000|2022-05-02 07:47:00|4158.42|4157.82|4157.92|4157.32|4158.42|4157.82|4157.92|4157.32|17
1651477630000|2022-05-02 07:47:10|4158.67|4158.07|4158.3|4157.7|4158.8|4158.2|4158.3|4157.7|48
1651477640000|2022-05-02 07:47:20|4158.42|4157.82|4158.8|4158.2|4158.92|4158.32|4158.42|4157.82|5
1651477650000|2022-05-02 07:47:30|4158.3|4157.7|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|41
1651477660000|2022-05-02 07:47:40|4158.17|4157.57|4158.05|4157.45|4158.17|4157.57|4157.55|4156.95|133
1651477670000|2022-05-02 07:47:50|4158.3|4157.7|4158.42|4157.82|4158.67|4158.07|4157.92|4157.32|29
1651477680000|2022-05-02 07:48:00|4158.67|4158.07|4158.67|4158.07|4159.17|4158.57|4158.67|4158.07|14
1651477690000|2022-05-02 07:48:10|4158.55|4157.95|4158.67|4158.07|4158.67|4158.07|4158.05|4157.45|20
1651477700000|2022-05-02 07:48:20|4158.42|4157.82|4159.05|4158.45|4159.3|4158.7|4158.42|4157.82|19
1651477710000|2022-05-02 07:48:30|4158.92|4158.32|4159.05|4158.45|4159.05|4158.45|4158.67|4158.07|8
1651477720000|2022-05-02 07:48:40|4158.92|4158.32|4158.67|4158.07|4158.92|4158.32|4158.67|4158.07|10
1651477730000|2022-05-02 07:48:50|4158.8|4158.2|4158.92|4158.32|4159.17|4158.57|4158.55|4157.95|66
1651477740000|2022-05-02 07:49:00|4158.8|4158.2|4158.67|4158.07|4158.92|4158.32|4158.55|4157.95|39
1651477750000|2022-05-02 07:49:10|4158.8|4158.2|4157.92|4157.32|4158.8|4158.2|4157.92|4157.32|27
1651477760000|2022-05-02 07:49:20|4157.8|4157.2|4157.42|4156.82|4157.8|4157.2|4157.3|4156.7|37
1651477770000|2022-05-02 07:49:30|4157.55|4156.95|4157.3|4156.7|4157.8|4157.2|4157.3|4156.7|66
1651477780000|2022-05-02 07:49:40|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|6
1651477790000|2022-05-02 07:49:50|4157.8|4157.2|4157.67|4157.07|4157.92|4157.32|4157.55|4156.95|5
1651477800000|2022-05-02 07:50:00|4157.8|4157.2|4157.42|4156.82|4158.05|4157.45|4157.3|4156.7|21
1651477810000|2022-05-02 07:50:10|4157.3|4156.7|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|6
1651477820000|2022-05-02 07:50:20|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|12
1651477830000|2022-05-02 07:50:30|4157.42|4156.82|4157.55|4156.95|4157.8|4157.2|4157.3|4156.7|242
1651477840000|2022-05-02 07:50:40|4157.3|4156.7|4158.05|4157.45|4158.05|4157.45|4157.3|4156.7|22
1651477850000|2022-05-02 07:50:50|4158.17|4157.57|4157.3|4156.7|4158.17|4157.57|4157.05|4156.45|110
1651477860000|2022-05-02 07:51:00|4157.42|4156.82|4158.17|4157.57|4158.17|4157.57|4157.42|4156.82|13
1651477870000|2022-05-02 07:51:10|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|7
1651477880000|2022-05-02 07:51:20|4157.92|4157.32|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|4
1651477890000|2022-05-02 07:51:30|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.55|4156.95|22
1651477900000|2022-05-02 07:51:40|4157.8|4157.2|4157.92|4157.32|4157.92|4157.32|4157.67|4157.07|29
1651477910000|2022-05-02 07:51:50|4158.05|4157.45|4158.92|4158.32|4158.92|4158.32|4158.05|4157.45|30
1651477920000|2022-05-02 07:52:00|4159.05|4158.45|4159.42|4158.82|4159.55|4158.95|4158.42|4157.82|37
1651477930000|2022-05-02 07:52:10|4159.55|4158.95|4159.42|4158.82|4160.3|4159.7|4159.42|4158.82|82
1651477940000|2022-05-02 07:52:20|4159.3|4158.7|4159.55|4158.95|4159.55|4158.95|4159.05|4158.45|24
1651477950000|2022-05-02 07:52:30|4159.3|4158.7|4159.17|4158.57|4159.3|4158.7|4159.17|4158.57|8
1651477960000|2022-05-02 07:52:40|4159.3|4158.7|4159.05|4158.45|4159.3|4158.7|4159.05|4158.45|14
1651477970000|2022-05-02 07:52:50|4159.17|4158.57|4159.55|4158.95|4159.8|4159.2|4159.17|4158.57|32
1651477980000|2022-05-02 07:53:00|4159.3|4158.7|4158.67|4158.07|4159.3|4158.7|4158.55|4157.95|36
1651477990000|2022-05-02 07:53:10|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|4158.3|4157.7|21
1651478000000|2022-05-02 07:53:20|4158.42|4157.82|4157.92|4157.32|4158.67|4158.07|4157.92|4157.32|25
1651478010000|2022-05-02 07:53:30|4157.8|4157.2|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|7
1651478020000|2022-05-02 07:53:40|4156.55|4155.95|4156.67|4156.07|4157.05|4156.45|4156.42|4155.82|122
1651478030000|2022-05-02 07:53:50|4156.8|4156.2|4157.67|4157.07|4157.92|4157.32|4156.8|4156.2|92
1651478040000|2022-05-02 07:54:00|4157.8|4157.2|4157.67|4157.07|4157.8|4157.2|4157.55|4156.95|6
1651478050000|2022-05-02 07:54:10|4157.55|4156.95|4157.42|4156.82|4157.55|4156.95|4157.3|4156.7|6
1651478060000|2022-05-02 07:54:20|4157.3|4156.7|4157.17|4156.57|4157.3|4156.7|4157.05|4156.45|5
1651478070000|2022-05-02 07:54:30|4157.3|4156.7|4157.67|4157.07|4157.8|4157.2|4157.3|4156.7|26
1651478080000|2022-05-02 07:54:40|4157.8|4157.2|4158.17|4157.57|4158.3|4157.7|4157.8|4157.2|21
1651478090000|2022-05-02 07:54:50|4158.05|4157.45|4157.55|4156.95|4158.17|4157.57|4157.55|4156.95|37
1651478100000|2022-05-02 07:55:00|4158.3|4157.7|4159.67|4159.07|4159.8|4159.2|4158.3|4157.7|70
1651478110000|2022-05-02 07:55:10|4159.3|4158.7|4160.3|4159.7|4160.3|4159.7|4159.3|4158.7|56
1651478120000|2022-05-02 07:55:20|4160.17|4159.57|4160.3|4159.7|4160.55|4159.95|4159.8|4159.2|40
1651478130000|2022-05-02 07:55:30|4160.17|4159.57|4159.67|4159.07|4160.3|4159.7|4159.67|4159.07|18
1651478140000|2022-05-02 07:55:40|4159.42|4158.82|4159.55|4158.95|4159.67|4159.07|4159.05|4158.45|42
1651478150000|2022-05-02 07:55:50|4159.8|4159.2|4159.05|4158.45|4159.8|4159.2|4159.05|4158.45|13
1651478160000|2022-05-02 07:56:00|4159.17|4158.57|4158.42|4157.82|4159.3|4158.7|4158.3|4157.7|25
1651478170000|2022-05-02 07:56:10|4158.55|4157.95|4159.05|4158.45|4159.05|4158.45|4158.42|4157.82|6
1651478180000|2022-05-02 07:56:20|4159.55|4158.95|4159.42|4158.82|4159.55|4158.95|4158.8|4158.2|74
1651478190000|2022-05-02 07:56:30|4159.3|4158.7|4159.67|4159.07|4159.8|4159.2|4159.3|4158.7|13
1651478200000|2022-05-02 07:56:40|4159.42|4158.82|4159.55|4158.95|4159.55|4158.95|4159.3|4158.7|10
1651478210000|2022-05-02 07:56:50|4159.42|4158.82|4159.17|4158.57|4159.42|4158.82|4159.05|4158.45|6
1651478220000|2022-05-02 07:57:00|4159.05|4158.45|4158.42|4157.82|4159.17|4158.57|4158.3|4157.7|71
1651478230000|2022-05-02 07:57:10|4158.3|4157.7|4155.3|4154.7|4158.3|4157.7|4155.3|4154.7|78
1651478240000|2022-05-02 07:57:20|4155.17|4154.57|4152.92|4152.32|4155.17|4154.57|4152.92|4152.32|68
1651478250000|2022-05-02 07:57:30|4153.05|4152.45|4150.42|4149.82|4153.3|4152.7|4150.42|4149.82|215
1651478260000|2022-05-02 07:57:40|4149.8|4149.2|4147.8|4147.2|4150.55|4149.95|4147.55|4146.95|517
1651478270000|2022-05-02 07:57:50|4147.55|4146.95|4146.55|4145.95|4147.55|4146.95|4146.3|4145.7|302
1651478280000|2022-05-02 07:58:00|4146.67|4146.07|4144.8|4144.2|4146.67|4146.07|4143.17|4142.57|581
1651478290000|2022-05-02 07:58:10|4144.67|4144.07|4143.67|4143.07|4145.67|4145.07|4143.3|4142.7|231
1651478300000|2022-05-02 07:58:20|4143.42|4142.82|4143.42|4142.82|4143.8|4143.2|4142.3|4141.7|297
1651478310000|2022-05-02 07:58:30|4143.17|4142.57|4142.42|4141.82|4143.17|4142.57|4142.05|4141.45|147
1651478320000|2022-05-02 07:58:40|4142.17|4141.57|4141.05|4140.45|4142.67|4142.07|4140.67|4140.07|391
1651478330000|2022-05-02 07:58:50|4140.92|4140.32|4140.05|4139.45|4141.17|4140.57|4139.3|4138.7|267
1651478340000|2022-05-02 07:59:00|4139.92|4139.32|4138.17|4137.57|4139.92|4139.32|4138.05|4137.45|503
1651478350000|2022-05-02 07:59:10|4138.05|4137.45|4130.92|4130.32|4138.05|4137.45|4130.92|4130.32|847
1651478360000|2022-05-02 07:59:20|4129.92|4129.32|4132.05|4131.45|4133.3|4132.7|4129.92|4129.32|393
1651478370000|2022-05-02 07:59:30|4132.3|4131.7|4133.05|4132.45|4133.55|4132.95|4130.55|4129.95|352
1651478380000|2022-05-02 07:59:40|4133.42|4132.82|4138.05|4137.45|4139.3|4138.7|4133.05|4132.45|368
1651478390000|2022-05-02 07:59:50|4138.17|4137.57|4139.55|4138.95|4139.67|4139.07|4137.3|4136.7|262
1651478400000|2022-05-02 08:00:00|4138.8|4138.2|4138.42|4137.82|4139.3|4138.7|4137.55|4136.95|259
1651478410000|2022-05-02 08:00:10|4138.8|4138.2|4141.55|4140.95|4141.55|4140.95|4138.67|4138.07|251
1651478420000|2022-05-02 08:00:20|4141.42|4140.82|4140.05|4139.45|4141.55|4140.95|4139.55|4138.95|161
1651478430000|2022-05-02 08:00:30|4140.3|4139.7|4143.55|4142.95|4143.55|4142.95|4140.3|4139.7|191
1651478440000|2022-05-02 08:00:40|4143.92|4143.32|4145.92|4145.32|4146.05|4145.45|4143.67|4143.07|417
1651478450000|2022-05-02 08:00:50|4145.8|4145.2|4146.3|4145.7|4147.17|4146.57|4145.3|4144.7|164
1651478460000|2022-05-02 08:01:00|4146.05|4145.45|4146.67|4146.07|4147.42|4146.82|4144.55|4143.95|312
1651478470000|2022-05-02 08:01:10|4147.42|4146.82|4146.8|4146.2|4148.05|4147.45|4146.17|4145.57|212
1651478480000|2022-05-02 08:01:20|4146.55|4145.95|4148.17|4147.57|4148.8|4148.2|4146.17|4145.57|151
1651478490000|2022-05-02 08:01:30|4148.05|4147.45|4149.92|4149.32|4150.92|4150.32|4148.05|4147.45|265
1651478500000|2022-05-02 08:01:40|4149.8|4149.2|4150.67|4150.07|4150.67|4150.07|4149.55|4148.95|159
1651478510000|2022-05-02 08:01:50|4150.8|4150.2|4152.92|4152.32|4152.92|4152.32|4150.55|4149.95|187
1651478520000|2022-05-02 08:02:00|4153.17|4152.57|4152.17|4151.57|4153.17|4152.57|4152.05|4151.45|205
1651478530000|2022-05-02 08:02:10|4152.05|4151.45|4151.3|4150.7|4152.05|4151.45|4151.05|4150.45|231
1651478540000|2022-05-02 08:02:20|4151.42|4150.82|4151.05|4150.45|4152.05|4151.45|4150.8|4150.2|103
1651478550000|2022-05-02 08:02:30|4151.42|4150.82|4151.17|4150.57|4151.8|4151.2|4149.8|4149.2|141
1651478560000|2022-05-02 08:02:40|4151.3|4150.7|4150.55|4149.95|4151.3|4150.7|4150.55|4149.95|142
1651478570000|2022-05-02 08:02:50|4150.67|4150.07|4150.55|4149.95|4151.17|4150.57|4150.17|4149.57|165
1651478580000|2022-05-02 08:03:00|4150.3|4149.7|4150.42|4149.82|4151.3|4150.7|4150.3|4149.7|110
1651478590000|2022-05-02 08:03:10|4150.3|4149.7|4151.55|4150.95|4151.8|4151.2|4150.3|4149.7|87
1651478600000|2022-05-02 08:03:20|4151.67|4151.07|4150.8|4150.2|4151.8|4151.2|4150.55|4149.95|53
1651478610000|2022-05-02 08:03:30|4150.55|4149.95|4152.05|4151.45|4152.05|4151.45|4150.42|4149.82|71
1651478620000|2022-05-02 08:03:40|4152.42|4151.82|4153.3|4152.7|4153.3|4152.7|4152.42|4151.82|251
1651478630000|2022-05-02 08:03:50|4153.17|4152.57|4152.92|4152.32|4153.17|4152.57|4152.3|4151.7|21
1651478640000|2022-05-02 08:04:00|4153.05|4152.45|4152.67|4152.07|4153.67|4153.07|4152.67|4152.07|40
1651478650000|2022-05-02 08:04:10|4152.55|4151.95|4151.8|4151.2|4152.67|4152.07|4151.3|4150.7|106
1651478660000|2022-05-02 08:04:20|4151.42|4150.82|4153.05|4152.45|4153.42|4152.82|4151.05|4150.45|87
1651478670000|2022-05-02 08:04:30|4152.8|4152.2|4152.3|4151.7|4153.05|4152.45|4151.8|4151.2|51
1651478680000|2022-05-02 08:04:40|4152.17|4151.57|4152.17|4151.57|4152.67|4152.07|4151.17|4150.57|55
1651478690000|2022-05-02 08:04:50|4152.3|4151.7|4152.67|4152.07|4152.92|4152.32|4152.05|4151.45|26
1651478700000|2022-05-02 08:05:00|4152.05|4151.45|4151.42|4150.82|4152.05|4151.45|4150.55|4149.95|134
1651478710000|2022-05-02 08:05:10|4151.55|4150.95|4151.42|4150.82|4151.67|4151.07|4151.05|4150.45|25
1651478720000|2022-05-02 08:05:20|4151.3|4150.7|4151.42|4150.82|4151.67|4151.07|4151.05|4150.45|55
1651478730000|2022-05-02 08:05:30|4151.67|4151.07|4151.55|4150.95|4152.05|4151.45|4151.42|4150.82|47
1651478740000|2022-05-02 08:05:40|4151.67|4151.07|4150.8|4150.2|4151.67|4151.07|4150.55|4149.95|46
1651478750000|2022-05-02 08:05:50|4150.55|4149.95|4149.42|4148.82|4150.67|4150.07|4149.42|4148.82|54
1651478760000|2022-05-02 08:06:00|4149.3|4148.7|4149.67|4149.07|4150.05|4149.45|4148.92|4148.32|165
1651478770000|2022-05-02 08:06:10|4149.55|4148.95|4149.67|4149.07|4150.42|4149.82|4149.05|4148.45|98
1651478780000|2022-05-02 08:06:20|4148.92|4148.32|4148.92|4148.32|4149.55|4148.95|4148.92|4148.32|64
1651478790000|2022-05-02 08:06:30|4148.67|4148.07|4149.3|4148.7|4149.67|4149.07|4148.67|4148.07|72
1651478800000|2022-05-02 08:06:40|4149.55|4148.95|4149.67|4149.07|4149.92|4149.32|4149.42|4148.82|29
1651478810000|2022-05-02 08:06:50|4149.42|4148.82|4148.55|4147.95|4150.05|4149.45|4148.55|4147.95|81
1651478820000|2022-05-02 08:07:00|4148.42|4147.82|4148.42|4147.82|4149.17|4148.57|4147.92|4147.32|35
1651478830000|2022-05-02 08:07:10|4148.55|4147.95|4149.92|4149.32|4150.17|4149.57|4148.17|4147.57|65
1651478840000|2022-05-02 08:07:20|4150.17|4149.57|4151.17|4150.57|4151.3|4150.7|4149.67|4149.07|44
1651478850000|2022-05-02 08:07:30|4151.05|4150.45|4150.55|4149.95|4151.17|4150.57|4150.17|4149.57|54
1651478860000|2022-05-02 08:07:40|4149.42|4148.82|4149.42|4148.82|4149.42|4148.82|4148.92|4148.32|40
1651478870000|2022-05-02 08:07:50|4149.55|4148.95|4151.42|4150.82|4151.55|4150.95|4149.55|4148.95|55
1651478880000|2022-05-02 08:08:00|4151.92|4151.32|4151.92|4151.32|4152.17|4151.57|4150.67|4150.07|62
1651478890000|2022-05-02 08:08:10|4151.8|4151.2|4151.42|4150.82|4151.92|4151.32|4150.92|4150.32|28
1651478900000|2022-05-02 08:08:20|4151.55|4150.95|4152.67|4152.07|4153.05|4152.45|4151.55|4150.95|60
1651478910000|2022-05-02 08:08:30|4152.8|4152.2|4152.42|4151.82|4153.42|4152.82|4152.42|4151.82|46
1651478920000|2022-05-02 08:08:40|4151.42|4150.82|4152.67|4152.07|4152.92|4152.32|4151.17|4150.57|59
1651478930000|2022-05-02 08:08:50|4152.42|4151.82|4152.17|4151.57|4152.67|4152.07|4151.92|4151.32|14
1651478940000|2022-05-02 08:09:00|4152.3|4151.7|4152.67|4152.07|4152.92|4152.32|4152.3|4151.7|16
1651478950000|2022-05-02 08:09:10|4153.05|4152.45|4153.42|4152.82|4153.55|4152.95|4152.8|4152.2|31
1651478960000|2022-05-02 08:09:20|4153.55|4152.95|4154.17|4153.57|4154.17|4153.57|4153.3|4152.7|44
1651478970000|2022-05-02 08:09:30|4153.92|4153.32|4154.3|4153.7|4154.42|4153.82|4153.55|4152.95|37
1651478980000|2022-05-02 08:09:40|4154.42|4153.82|4153.42|4152.82|4154.55|4153.95|4153.42|4152.82|45
1651478990000|2022-05-02 08:09:50|4153.3|4152.7|4154.92|4154.32|4155.3|4154.7|4153.3|4152.7|120
1651479000000|2022-05-02 08:10:00|4154.55|4153.95|4154.3|4153.7|4154.8|4154.2|4153.92|4153.32|72
1651479010000|2022-05-02 08:10:10|4154.42|4153.82|4154.92|4154.32|4155.05|4154.45|4154.42|4153.82|37
1651479020000|2022-05-02 08:10:20|4154.8|4154.2|4155.55|4154.95|4155.55|4154.95|4154.8|4154.2|19
1651479030000|2022-05-02 08:10:30|4156.3|4155.7|4156.92|4156.32|4156.92|4156.32|4156.3|4155.7|295
1651479040000|2022-05-02 08:10:40|4157.05|4156.45|4157.05|4156.45|4157.55|4156.95|4156.8|4156.2|92
1651479050000|2022-05-02 08:10:50|4157.17|4156.57|4155.42|4154.82|4157.17|4156.57|4155.42|4154.82|72
1651479060000|2022-05-02 08:11:00|4155.67|4155.07|4155.17|4154.57|4156.55|4155.95|4155.05|4154.45|87
1651479070000|2022-05-02 08:11:10|4155.3|4154.7|4155.55|4154.95|4155.92|4155.32|4155.17|4154.57|13
1651479080000|2022-05-02 08:11:20|4155.8|4155.2|4155.8|4155.2|4156.42|4155.82|4155.8|4155.2|43
1651479090000|2022-05-02 08:11:30|4155.92|4155.32|4156.55|4155.95|4156.67|4156.07|4155.92|4155.32|31
1651479100000|2022-05-02 08:11:40|4156.42|4155.82|4155.55|4154.95|4156.42|4155.82|4155.3|4154.7|16
1651479110000|2022-05-02 08:11:50|4155.8|4155.2|4154.17|4153.57|4155.8|4155.2|4154.17|4153.57|56
1651479120000|2022-05-02 08:12:00|4153.92|4153.32|4153.67|4153.07|4154.17|4153.57|4153.42|4152.82|44
1651479130000|2022-05-02 08:12:10|4153.8|4153.2|4153.55|4152.95|4154.05|4153.45|4153.3|4152.7|35
1651479140000|2022-05-02 08:12:20|4153.67|4153.07|4152.92|4152.32|4153.8|4153.2|4152.92|4152.32|76
1651479150000|2022-05-02 08:12:30|4152.67|4152.07|4153.67|4153.07|4153.67|4153.07|4152.42|4151.82|37
1651479160000|2022-05-02 08:12:40|4153.92|4153.32|4153.55|4152.95|4153.92|4153.32|4153.55|4152.95|9
1651479170000|2022-05-02 08:12:50|4153.67|4153.07|4153.05|4152.45|4153.67|4153.07|4153.05|4152.45|17
1651479180000|2022-05-02 08:13:00|4153.3|4152.7|4153.92|4153.32|4154.05|4153.45|4153.17|4152.57|31
1651479190000|2022-05-02 08:13:10|4153.67|4153.07|4153.42|4152.82|4154.05|4153.45|4153.3|4152.7|26
1651479200000|2022-05-02 08:13:20|4153.3|4152.7|4152.17|4151.57|4153.55|4152.95|4152.17|4151.57|78
1651479210000|2022-05-02 08:13:30|4152.05|4151.45|4152.42|4151.82|4152.8|4152.2|4152.05|4151.45|13
1651479220000|2022-05-02 08:13:40|4152.3|4151.7|4152.55|4151.95|4152.67|4152.07|4152.3|4151.7|15
1651479230000|2022-05-02 08:13:50|4152.3|4151.7|4152.3|4151.7|4152.42|4151.82|4152.17|4151.57|26
1651479240000|2022-05-02 08:14:00|4152.17|4151.57|4152.05|4151.45|4152.55|4151.95|4152.05|4151.45|11
1651479250000|2022-05-02 08:14:10|4152.17|4151.57|4152.3|4151.7|4152.55|4151.95|4152.05|4151.45|23
1651479260000|2022-05-02 08:14:20|4152.42|4151.82|4152.3|4151.7|4152.8|4152.2|4152.3|4151.7|16
1651479270000|2022-05-02 08:14:30|4152.05|4151.45|4152.67|4152.07|4153.3|4152.7|4152.05|4151.45|43
1651479280000|2022-05-02 08:14:40|4152.42|4151.82|4152.92|4152.32|4153.3|4152.7|4152.3|4151.7|23
1651479290000|2022-05-02 08:14:50|4153.05|4152.45|4152.17|4151.57|4153.05|4152.45|4152.05|4151.45|113
1651479300000|2022-05-02 08:15:00|4152.05|4151.45|4149.67|4149.07|4152.05|4151.45|4149.17|4148.57|168
1651479310000|2022-05-02 08:15:10|4149.55|4148.95|4149.3|4148.7|4151.05|4150.45|4149.3|4148.7|34
1651479320000|2022-05-02 08:15:20|4149.42|4148.82|4148.67|4148.07|4149.42|4148.82|4148.3|4147.7|42
1651479330000|2022-05-02 08:15:30|4148.55|4147.95|4147.55|4146.95|4148.55|4147.95|4147.55|4146.95|183
1651479340000|2022-05-02 08:15:40|4147.3|4146.7|4146.67|4146.07|4147.55|4146.95|4146.42|4145.82|110
1651479350000|2022-05-02 08:15:50|4146.8|4146.2|4146.92|4146.32|4147.55|4146.95|4146.8|4146.2|50
1651479360000|2022-05-02 08:16:00|4147.05|4146.45|4147.92|4147.32|4148.17|4147.57|4146.92|4146.32|76
1651479370000|2022-05-02 08:16:10|4147.42|4146.82|4149.92|4149.32|4149.92|4149.32|4147.42|4146.82|86
1651479380000|2022-05-02 08:16:20|4150.05|4149.45|4149.67|4149.07|4150.05|4149.45|4149.05|4148.45|47
1651479390000|2022-05-02 08:16:30|4149.42|4148.82|4149.17|4148.57|4149.8|4149.2|4149.17|4148.57|23
1651479400000|2022-05-02 08:16:40|4149.05|4148.45|4148.55|4147.95|4149.17|4148.57|4148.17|4147.57|40
1651479410000|2022-05-02 08:16:50|4148.8|4148.2|4149.42|4148.82|4149.55|4148.95|4148.8|4148.2|23
1651479420000|2022-05-02 08:17:00|4149.3|4148.7|4149.67|4149.07|4149.67|4149.07|4148.92|4148.32|14
1651479430000|2022-05-02 08:17:10|4150.3|4149.7|4149.92|4149.32|4150.42|4149.82|4149.92|4149.32|62
1651479440000|2022-05-02 08:17:20|4150.17|4149.57|4149.67|4149.07|4150.17|4149.57|4149.67|4149.07|2
1651479450000|2022-05-02 08:17:30|4149.8|4149.2|4151.92|4151.32|4151.92|4151.32|4149.8|4149.2|41
1651479460000|2022-05-02 08:17:40|4152.05|4151.45|4152.42|4151.82|4152.42|4151.82|4151.8|4151.2|21
1651479470000|2022-05-02 08:17:50|4152.3|4151.7|4152.42|4151.82|4152.42|4151.82|4152.3|4151.7|19
1651479480000|2022-05-02 08:18:00|4152.55|4151.95|4153.17|4152.57|4153.55|4152.95|4152.55|4151.95|70
1651479490000|2022-05-02 08:18:10|4153.05|4152.45|4152.92|4152.32|4153.05|4152.45|4152.3|4151.7|20
1651479500000|2022-05-02 08:18:20|4153.55|4152.95|4154.17|4153.57|4154.17|4153.57|4153.3|4152.7|60
1651479510000|2022-05-02 08:18:30|4154.05|4153.45|4153.42|4152.82|4154.05|4153.45|4153.42|4152.82|33
1651479520000|2022-05-02 08:18:40|4153.3|4152.7|4152.67|4152.07|4153.42|4152.82|4152.67|4152.07|7
1651479530000|2022-05-02 08:18:50|4152.8|4152.2|4152.8|4152.2|4153.17|4152.57|4152.42|4151.82|15
1651479540000|2022-05-02 08:19:00|4153.17|4152.57|4152.67|4152.07|4153.17|4152.57|4152.55|4151.95|12
1651479550000|2022-05-02 08:19:10|4152.55|4151.95|4152.92|4152.32|4152.92|4152.32|4152.55|4151.95|8
1651479560000|2022-05-02 08:19:20|4153.3|4152.7|4152.8|4152.2|4153.55|4152.95|4152.8|4152.2|19
1651479570000|2022-05-02 08:19:30|4152.67|4152.07|4151.92|4151.32|4152.67|4152.07|4151.92|4151.32|43
1651479580000|2022-05-02 08:19:40|4151.42|4150.82|4151.17|4150.57|4151.67|4151.07|4151.17|4150.57|44
1651479590000|2022-05-02 08:19:50|4151.67|4151.07|4151.42|4150.82|4152.17|4151.57|4151.42|4150.82|133
1651479600000|2022-05-02 08:20:00|4151.3|4150.7|4150.17|4149.57|4151.3|4150.7|4150.17|4149.57|42
1651479610000|2022-05-02 08:20:10|4150.3|4149.7|4151.17|4150.57|4151.17|4150.57|4150.3|4149.7|38
1651479620000|2022-05-02 08:20:20|4151.3|4150.7|4151.92|4151.32|4152.05|4151.45|4151.3|4150.7|15
1651479630000|2022-05-02 08:20:30|4152.05|4151.45|4151.67|4151.07|4152.55|4151.95|4151.3|4150.7|51
1651479640000|2022-05-02 08:20:40|4151.55|4150.95|4151.55|4150.95|4152.17|4151.57|4151.55|4150.95|13
1651479650000|2022-05-02 08:20:50|4152.05|4151.45|4151.92|4151.32|4152.05|4151.45|4151.8|4151.2|11
1651479660000|2022-05-02 08:21:00|4152.05|4151.45|4152.67|4152.07|4152.92|4152.32|4152.05|4151.45|13
1651479670000|2022-05-02 08:21:10|4152.42|4151.82|4152.55|4151.95|4152.67|4152.07|4152.3|4151.7|16
1651479680000|2022-05-02 08:21:20|4152.42|4151.82|4152.92|4152.32|4152.92|4152.32|4152.42|4151.82|2
1651479690000|2022-05-02 08:21:30|4152.8|4152.2|4152.8|4152.2|4153.42|4152.82|4152.8|4152.2|28
1651479700000|2022-05-02 08:21:40|4152.92|4152.32|4152.42|4151.82|4152.92|4152.32|4152.3|4151.7|15
1651479710000|2022-05-02 08:21:50|4153.05|4152.45|4151.92|4151.32|4153.05|4152.45|4151.55|4150.95|59
1651479720000|2022-05-02 08:22:00|4151.8|4151.2|4151.8|4151.2|4152.05|4151.45|4151.67|4151.07|8
1651479730000|2022-05-02 08:22:10|4151.92|4151.32|4150.17|4149.57|4151.92|4151.32|4149.92|4149.32|34
1651479740000|2022-05-02 08:22:20|4149.92|4149.32|4148.67|4148.07|4150.05|4149.45|4148.67|4148.07|38
1651479750000|2022-05-02 08:22:30|4148.8|4148.2|4148.67|4148.07|4149.42|4148.82|4148.67|4148.07|47
1651479760000|2022-05-02 08:22:40|4148.92|4148.32|4150.05|4149.45|4150.05|4149.45|4148.92|4148.32|20
1651479770000|2022-05-02 08:22:50|4151.17|4150.57|4150.42|4149.82|4151.17|4150.57|4150.17|4149.57|87
1651479780000|2022-05-02 08:23:00|4150.55|4149.95|4150.17|4149.57|4150.67|4150.07|4150.05|4149.45|23
1651479790000|2022-05-02 08:23:10|4150.05|4149.45|4149.92|4149.32|4150.17|4149.57|4149.17|4148.57|17
1651479800000|2022-05-02 08:23:20|4150.05|4149.45|4150.42|4149.82|4150.67|4150.07|4150.05|4149.45|9
1651479810000|2022-05-02 08:23:30|4150.3|4149.7|4148.92|4148.32|4150.3|4149.7|4148.92|4148.32|38
1651479820000|2022-05-02 08:23:40|4148.8|4148.2|4148.42|4147.82|4148.8|4148.2|4148.17|4147.57|29
1651479830000|2022-05-02 08:23:50|4148.55|4147.95|4148.8|4148.2|4149.8|4149.2|4148.42|4147.82|33
1651479840000|2022-05-02 08:24:00|4148.92|4148.32|4149.05|4148.45|4149.42|4148.82|4148.8|4148.2|23
1651479850000|2022-05-02 08:24:10|4148.92|4148.32|4148.67|4148.07|4149.8|4149.2|4148.67|4148.07|11
1651479860000|2022-05-02 08:24:20|4148.42|4147.82|4147.92|4147.32|4148.42|4147.82|4147.8|4147.2|23
1651479870000|2022-05-02 08:24:30|4147.8|4147.2|4147.55|4146.95|4148.05|4147.45|4147.55|4146.95|37
1651479880000|2022-05-02 08:24:40|4147.67|4147.07|4147.3|4146.7|4147.67|4147.07|4147.17|4146.57|23
1651479890000|2022-05-02 08:24:50|4147.17|4146.57|4147.3|4146.7|4147.55|4146.95|4147.17|4146.57|15
1651479900000|2022-05-02 08:25:00|4147.42|4146.82|4146.8|4146.2|4147.42|4146.82|4146.8|4146.2|31
1651479910000|2022-05-02 08:25:10|4146.3|4145.7|4146.05|4145.45|4146.8|4146.2|4146.05|4145.45|46
1651479920000|2022-05-02 08:25:20|4146.3|4145.7|4146.8|4146.2|4146.92|4146.32|4146.05|4145.45|58
1651479930000|2022-05-02 08:25:30|4146.92|4146.32|4148.05|4147.45|4148.55|4147.95|4146.92|4146.32|29
1651479940000|2022-05-02 08:25:40|4147.8|4147.2|4147.67|4147.07|4147.8|4147.2|4147.55|4146.95|124
1651479950000|2022-05-02 08:25:50|4147.8|4147.2|4148.42|4147.82|4148.42|4147.82|4147.8|4147.2|24
1651479960000|2022-05-02 08:26:00|4148.55|4147.95|4148.42|4147.82|4148.67|4148.07|4148.05|4147.45|19
1651479970000|2022-05-02 08:26:10|4148.92|4148.32|4150.42|4149.82|4150.42|4149.82|4148.92|4148.32|27
1651479980000|2022-05-02 08:26:20|4150.3|4149.7|4150.42|4149.82|4150.8|4150.2|4149.67|4149.07|25
1651479990000|2022-05-02 08:26:30|4150.3|4149.7|4149.67|4149.07|4150.3|4149.7|4149.67|4149.07|20
1651480000000|2022-05-02 08:26:40|4149.55|4148.95|4148.92|4148.32|4149.55|4148.95|4148.8|4148.2|22
1651480010000|2022-05-02 08:26:50|4149.05|4148.45|4148.67|4148.07|4149.05|4148.45|4148.3|4147.7|13
1651480020000|2022-05-02 08:27:00|4148.55|4147.95|4148.42|4147.82|4148.8|4148.2|4148.42|4147.82|14
1651480030000|2022-05-02 08:27:10|4148.17|4147.57|4149.92|4149.32|4150.17|4149.57|4148.17|4147.57|32
1651480040000|2022-05-02 08:27:20|4150.55|4149.95|4150.92|4150.32|4150.92|4150.32|4150.55|4149.95|4
1651480050000|2022-05-02 08:27:30|4150.8|4150.2|4150.67|4150.07|4150.8|4150.2|4150.42|4149.82|15
1651480060000|2022-05-02 08:27:40|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.3|4149.7|20
1651480070000|2022-05-02 08:27:50|4150.92|4150.32|4151.42|4150.82|4151.67|4151.07|4150.67|4150.07|54
1651480080000|2022-05-02 08:28:00|4151.55|4150.95|4151.67|4151.07|4152.05|4151.45|4150.67|4150.07|73
1651480090000|2022-05-02 08:28:10|4151.8|4151.2|4151.3|4150.7|4151.92|4151.32|4151.17|4150.57|13
1651480100000|2022-05-02 08:28:20|4151.55|4150.95|4151.17|4150.57|4151.55|4150.95|4151.17|4150.57|24
1651480110000|2022-05-02 08:28:30|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|1
1651480120000|2022-05-02 08:28:40|4151.17|4150.57|4151.05|4150.45|4151.17|4150.57|4151.05|4150.45|2
1651480130000|2022-05-02 08:28:50|4150.55|4149.95|4149.92|4149.32|4150.8|4150.2|4149.92|4149.32|7
1651480140000|2022-05-02 08:29:00|4149.42|4148.82|4148.67|4148.07|4149.42|4148.82|4148.3|4147.7|70
1651480150000|2022-05-02 08:29:10|4148.42|4147.82|4148.92|4148.32|4149.05|4148.45|4148.42|4147.82|19
1651480160000|2022-05-02 08:29:20|4149.05|4148.45|4149.92|4149.32|4149.92|4149.32|4149.05|4148.45|13
1651480170000|2022-05-02 08:29:30|4149.67|4149.07|4149.55|4148.95|4149.67|4149.07|4149.42|4148.82|4
1651480180000|2022-05-02 08:29:40|4149.42|4148.82|4149.42|4148.82|4150.05|4149.45|4149.42|4148.82|5
1651480190000|2022-05-02 08:29:50|4149.55|4148.95|4148.67|4148.07|4149.92|4149.32|4148.67|4148.07|18
1651480200000|2022-05-02 08:30:00|4149.17|4148.57|4148.17|4147.57|4149.3|4148.7|4148.05|4147.45|26
1651480210000|2022-05-02 08:30:10|4148.3|4147.7|4146.55|4145.95|4148.3|4147.7|4146.3|4145.7|81
1651480220000|2022-05-02 08:30:20|4146.67|4146.07|4147.42|4146.82|4147.42|4146.82|4146.3|4145.7|58
1651480230000|2022-05-02 08:30:30|4147.67|4147.07|4147.3|4146.7|4148.17|4147.57|4147.05|4146.45|49
1651480240000|2022-05-02 08:30:40|4147.42|4146.82|4146.42|4145.82|4147.42|4146.82|4146.3|4145.7|45
1651480250000|2022-05-02 08:30:50|4146.3|4145.7|4146.67|4146.07|4146.92|4146.32|4145.92|4145.32|106
1651480260000|2022-05-02 08:31:00|4146.55|4145.95|4145.42|4144.82|4146.55|4145.95|4145.42|4144.82|56
1651480270000|2022-05-02 08:31:10|4145.55|4144.95|4145.42|4144.82|4145.8|4145.2|4145.42|4144.82|25
1651480280000|2022-05-02 08:31:20|4145.05|4144.45|4146.17|4145.57|4146.42|4145.82|4144.67|4144.07|73
1651480290000|2022-05-02 08:31:30|4146.05|4145.45|4145.92|4145.32|4146.17|4145.57|4145.42|4144.82|15
1651480300000|2022-05-02 08:31:40|4146.05|4145.45|4146.17|4145.57|4146.3|4145.7|4146.05|4145.45|15
1651480310000|2022-05-02 08:31:50|4145.67|4145.07|4145.42|4144.82|4145.67|4145.07|4145.17|4144.57|28
1651480320000|2022-05-02 08:32:00|4145.55|4144.95|4146.55|4145.95|4146.55|4145.95|4145.55|4144.95|59
1651480330000|2022-05-02 08:32:10|4146.42|4145.82|4145.8|4145.2|4146.42|4145.82|4145.8|4145.2|3
1651480340000|2022-05-02 08:32:20|4146.17|4145.57|4145.42|4144.82|4146.3|4145.7|4145.42|4144.82|17
1651480350000|2022-05-02 08:32:30|4145.55|4144.95|4144.92|4144.32|4145.55|4144.95|4144.42|4143.82|39
1651480360000|2022-05-02 08:32:40|4144.8|4144.2|4144.05|4143.45|4144.8|4144.2|4144.05|4143.45|40
1651480370000|2022-05-02 08:32:50|4144.17|4143.57|4143.42|4142.82|4144.3|4143.7|4143.3|4142.7|57
1651480380000|2022-05-02 08:33:00|4143.3|4142.7|4144.3|4143.7|4144.42|4143.82|4143.3|4142.7|52
1651480390000|2022-05-02 08:33:10|4144.42|4143.82|4144.8|4144.2|4144.92|4144.32|4144.3|4143.7|26
1651480400000|2022-05-02 08:33:20|4144.67|4144.07|4144.05|4143.45|4144.8|4144.2|4144.05|4143.45|16
1651480410000|2022-05-02 08:33:30|4144.17|4143.57|4143.92|4143.32|4144.42|4143.82|4143.8|4143.2|22
1651480420000|2022-05-02 08:33:40|4144.42|4143.82|4144.42|4143.82|4145.05|4144.45|4144.3|4143.7|65
1651480430000|2022-05-02 08:33:50|4144.55|4143.95|4144.8|4144.2|4144.8|4144.2|4144.42|4143.82|16
1651480440000|2022-05-02 08:34:00|4144.92|4144.32|4145.17|4144.57|4145.17|4144.57|4144.92|4144.32|8
1651480450000|2022-05-02 08:34:10|4144.92|4144.32|4144.42|4143.82|4144.92|4144.32|4144.42|4143.82|22
1651480460000|2022-05-02 08:34:20|4144.55|4143.95|4144.17|4143.57|4144.55|4143.95|4143.8|4143.2|41
1651480470000|2022-05-02 08:34:30|4144.05|4143.45|4144.17|4143.57|4144.3|4143.7|4143.8|4143.2|10
1651480480000|2022-05-02 08:34:40|4144.05|4143.45|4144.17|4143.57|4144.3|4143.7|4143.92|4143.32|12
1651480490000|2022-05-02 08:34:50|4144.05|4143.45|4143.92|4143.32|4144.05|4143.45|4143.92|4143.32|0
1651480500000|2022-05-02 08:35:00|4144.05|4143.45|4144.67|4144.07|4144.67|4144.07|4143.42|4142.82|32
1651480510000|2022-05-02 08:35:10|4144.42|4143.82|4144.67|4144.07|4144.67|4144.07|4143.55|4142.95|78
1651480520000|2022-05-02 08:35:20|4144.92|4144.32|4145.42|4144.82|4145.55|4144.95|4144.92|4144.32|24
1651480530000|2022-05-02 08:35:30|4145.3|4144.7|4145.67|4145.07|4145.92|4145.32|4145.3|4144.7|29
1651480540000|2022-05-02 08:35:40|4145.8|4145.2|4144.42|4143.82|4145.8|4145.2|4144.17|4143.57|30
1651480550000|2022-05-02 08:35:50|4144.55|4143.95|4144.17|4143.57|4145.3|4144.7|4144.17|4143.57|20
1651480560000|2022-05-02 08:36:00|4144.05|4143.45|4143.17|4142.57|4144.17|4143.57|4142.92|4142.32|134
1651480570000|2022-05-02 08:36:10|4143.42|4142.82|4142.8|4142.2|4143.55|4142.95|4142.8|4142.2|75
1651480580000|2022-05-02 08:36:20|4142.92|4142.32|4144.17|4143.57|4144.42|4143.82|4142.92|4142.32|95
1651480590000|2022-05-02 08:36:30|4144.3|4143.7|4144.67|4144.07|4144.8|4144.2|4144.17|4143.57|35
1651480600000|2022-05-02 08:36:40|4144.8|4144.2|4144.42|4143.82|4144.8|4144.2|4144.42|4143.82|34
1651480610000|2022-05-02 08:36:50|4144.55|4143.95|4143.92|4143.32|4144.8|4144.2|4143.92|4143.32|45
1651480620000|2022-05-02 08:37:00|4144.05|4143.45|4143.55|4142.95|4144.05|4143.45|4143.55|4142.95|26
1651480630000|2022-05-02 08:37:10|4143.8|4143.2|4143.55|4142.95|4143.92|4143.32|4143.55|4142.95|24
1651480640000|2022-05-02 08:37:20|4143.92|4143.32|4143.8|4143.2|4144.05|4143.45|4143.8|4143.2|30
1651480650000|2022-05-02 08:37:30|4143.55|4142.95|4143.3|4142.7|4143.55|4142.95|4143.05|4142.45|70
1651480660000|2022-05-02 08:37:40|4143.05|4142.45|4142.8|4142.2|4143.05|4142.45|4142.8|4142.2|8
1651480670000|2022-05-02 08:37:50|4142.92|4142.32|4143.92|4143.32|4144.05|4143.45|4142.92|4142.32|67
1651480680000|2022-05-02 08:38:00|4144.05|4143.45|4143.67|4143.07|4144.05|4143.45|4143.67|4143.07|31
1651480690000|2022-05-02 08:38:10|4143.8|4143.2|4143.42|4142.82|4144.05|4143.45|4143.42|4142.82|37
1651480700000|2022-05-02 08:38:20|4143.3|4142.7|4144.05|4143.45|4144.05|4143.45|4143.3|4142.7|15
1651480710000|2022-05-02 08:38:30|4143.92|4143.32|4144.05|4143.45|4144.05|4143.45|4143.92|4143.32|42
1651480720000|2022-05-02 08:38:40|4143.92|4143.32|4144.05|4143.45|4144.05|4143.45|4143.92|4143.32|5
1651480730000|2022-05-02 08:38:50|4143.92|4143.32|4144.05|4143.45|4144.05|4143.45|4143.8|4143.2|13
1651480740000|2022-05-02 08:39:00|4143.92|4143.32|4143.8|4143.2|4144.05|4143.45|4143.55|4142.95|109
1651480750000|2022-05-02 08:39:10|4143.92|4143.32|4143.17|4142.57|4143.92|4143.32|4143.17|4142.57|21
1651480760000|2022-05-02 08:39:20|4143.3|4142.7|4143.92|4143.32|4144.05|4143.45|4143.3|4142.7|57
1651480770000|2022-05-02 08:39:30|4143.67|4143.07|4144.05|4143.45|4144.05|4143.45|4143.55|4142.95|183
1651480780000|2022-05-02 08:39:40|4144.8|4144.2|4144.55|4143.95|4144.8|4144.2|4144.42|4143.82|222
1651480790000|2022-05-02 08:39:50|4144.8|4144.2|4146.8|4146.2|4146.8|4146.2|4144.42|4143.82|180
1651480800000|2022-05-02 08:40:00|4147.17|4146.57|4146.55|4145.95|4147.17|4146.57|4145.8|4145.2|78
1651480810000|2022-05-02 08:40:10|4146.42|4145.82|4146.67|4146.07|4146.92|4146.32|4145.92|4145.32|32
1651480820000|2022-05-02 08:40:20|4146.92|4146.32|4146.55|4145.95|4147.05|4146.45|4146.55|4145.95|45
1651480830000|2022-05-02 08:40:30|4146.67|4146.07|4147.55|4146.95|4147.55|4146.95|4146.55|4145.95|30
1651480840000|2022-05-02 08:40:40|4147.67|4147.07|4147.92|4147.32|4148.05|4147.45|4147.3|4146.7|52
1651480850000|2022-05-02 08:40:50|4148.05|4147.45|4148.92|4148.32|4149.42|4148.82|4148.05|4147.45|49
1651480860000|2022-05-02 08:41:00|4149.05|4148.45|4149.92|4149.32|4149.92|4149.32|4149.05|4148.45|68
1651480870000|2022-05-02 08:41:10|4149.8|4149.2|4150.67|4150.07|4150.67|4150.07|4149.8|4149.2|78
1651480880000|2022-05-02 08:41:20|4150.8|4150.2|4149.67|4149.07|4150.8|4150.2|4149.67|4149.07|40
1651480890000|2022-05-02 08:41:30|4149.8|4149.2|4149.05|4148.45|4150.17|4149.57|4149.05|4148.45|62
1651480900000|2022-05-02 08:41:40|4148.8|4148.2|4148.55|4147.95|4148.8|4148.2|4148.42|4147.82|55
1651480910000|2022-05-02 08:41:50|4148.42|4147.82|4148.92|4148.32|4149.3|4148.7|4147.8|4147.2|57
1651480920000|2022-05-02 08:42:00|4149.05|4148.45|4147.55|4146.95|4149.3|4148.7|4147.55|4146.95|77
1651480930000|2022-05-02 08:42:10|4147.42|4146.82|4147.42|4146.82|4147.55|4146.95|4146.8|4146.2|21
1651480940000|2022-05-02 08:42:20|4147.3|4146.7|4147.05|4146.45|4147.42|4146.82|4147.05|4146.45|13
1651480950000|2022-05-02 08:42:30|4146.92|4146.32|4146.55|4145.95|4146.92|4146.32|4146.55|4145.95|4
1651480960000|2022-05-02 08:42:40|4146.67|4146.07|4146.67|4146.07|4147.05|4146.45|4146.42|4145.82|24
1651480970000|2022-05-02 08:42:50|4146.55|4145.95|4145.92|4145.32|4146.55|4145.95|4145.8|4145.2|53
1651480980000|2022-05-02 08:43:00|4146.05|4145.45|4144.3|4143.7|4146.17|4145.57|4144.3|4143.7|126
1651480990000|2022-05-02 08:43:10|4144.05|4143.45|4143.55|4142.95|4144.8|4144.2|4143.55|4142.95|65
1651481000000|2022-05-02 08:43:20|4143.67|4143.07|4143.92|4143.32|4144.17|4143.57|4143.67|4143.07|25
1651481010000|2022-05-02 08:43:30|4143.8|4143.2|4143.8|4143.2|4143.8|4143.2|4143.05|4142.45|34
1651481020000|2022-05-02 08:43:40|4144.05|4143.45|4143.92|4143.32|4144.3|4143.7|4143.8|4143.2|37
1651481030000|2022-05-02 08:43:50|4143.8|4143.2|4143.42|4142.82|4143.92|4143.32|4143.42|4142.82|26
1651481040000|2022-05-02 08:44:00|4143.3|4142.7|4143.05|4142.45|4143.42|4142.82|4142.8|4142.2|36
1651481050000|2022-05-02 08:44:10|4143.42|4142.82|4144.67|4144.07|4144.92|4144.32|4143.42|4142.82|39
1651481060000|2022-05-02 08:44:20|4144.8|4144.2|4145.05|4144.45|4145.92|4145.32|4144.67|4144.07|75
1651481070000|2022-05-02 08:44:30|4145.17|4144.57|4145.92|4145.32|4145.92|4145.32|4145.05|4144.45|16
1651481080000|2022-05-02 08:44:40|4145.8|4145.2|4146.3|4145.7|4146.67|4146.07|4145.8|4145.2|23
1651481090000|2022-05-02 08:44:50|4146.05|4145.45|4146.67|4146.07|4147.17|4146.57|4146.05|4145.45|51
1651481100000|2022-05-02 08:45:00|4146.55|4145.95|4147.17|4146.57|4147.3|4146.7|4146.55|4145.95|18
1651481110000|2022-05-02 08:45:10|4147.05|4146.45|4146.55|4145.95|4147.3|4146.7|4146.55|4145.95|16
1651481120000|2022-05-02 08:45:20|4146.67|4146.07|4145.67|4145.07|4146.67|4146.07|4145.67|4145.07|16
1651481130000|2022-05-02 08:45:30|4145.55|4144.95|4146.05|4145.45|4146.05|4145.45|4145.55|4144.95|7
1651481140000|2022-05-02 08:45:40|4145.92|4145.32|4145.55|4144.95|4145.92|4145.32|4145.55|4144.95|6
1651481150000|2022-05-02 08:45:50|4145.67|4145.07|4146.67|4146.07|4146.8|4146.2|4145.67|4145.07|60
1651481160000|2022-05-02 08:46:00|4146.3|4145.7|4147.05|4146.45|4147.05|4146.45|4146.3|4145.7|10
1651481170000|2022-05-02 08:46:10|4146.92|4146.32|4146.55|4145.95|4146.92|4146.32|4146.3|4145.7|12
1651481180000|2022-05-02 08:46:20|4146.42|4145.82|4146.17|4145.57|4146.67|4146.07|4146.17|4145.57|1
1651481190000|2022-05-02 08:46:30|4146.05|4145.45|4146.17|4145.57|4146.67|4146.07|4146.05|4145.45|12
1651481200000|2022-05-02 08:46:40|4146.42|4145.82|4146.42|4145.82|4146.67|4146.07|4146.42|4145.82|3
1651481210000|2022-05-02 08:46:50|4146.17|4145.57|4146.17|4145.57|4146.17|4145.57|4146.17|4145.57|2
1651481220000|2022-05-02 08:47:00|4146.42|4145.82|4145.8|4145.2|4146.42|4145.82|4145.67|4145.07|10
1651481230000|2022-05-02 08:47:10|4145.67|4145.07|4145.55|4144.95|4146.17|4145.57|4145.55|4144.95|18
1651481240000|2022-05-02 08:47:20|4145.42|4144.82|4144.17|4143.57|4145.42|4144.82|4144.05|4143.45|71
1651481250000|2022-05-02 08:47:30|4144.3|4143.7|4145.05|4144.45|4145.17|4144.57|4144.3|4143.7|25
1651481260000|2022-05-02 08:47:40|4144.92|4144.32|4144.55|4143.95|4144.92|4144.32|4144.05|4143.45|72
1651481270000|2022-05-02 08:47:50|4144.8|4144.2|4144.67|4144.07|4144.8|4144.2|4144.55|4143.95|19
1651481280000|2022-05-02 08:48:00|4144.55|4143.95|4144.42|4143.82|4144.67|4144.07|4144.42|4143.82|4
1651481290000|2022-05-02 08:48:10|4144.3|4143.7|4144.17|4143.57|4144.42|4143.82|4144.17|4143.57|7
1651481300000|2022-05-02 08:48:20|4144.3|4143.7|4144.67|4144.07|4144.67|4144.07|4144.17|4143.57|18
1651481310000|2022-05-02 08:48:30|||||||||1
1651481320000|2022-05-02 08:48:40|4144.55|4143.95|4144.92|4144.32|4145.05|4144.45|4144.55|4143.95|12
1651481330000|2022-05-02 08:48:50|4145.05|4144.45|4145.42|4144.82|4145.67|4145.07|4145.05|4144.45|13
1651481340000|2022-05-02 08:49:00|4145.17|4144.57|4145.17|4144.57|4145.3|4144.7|4145.17|4144.57|13
1651481350000|2022-05-02 08:49:10|4145.05|4144.45|4145.05|4144.45|4145.17|4144.57|4144.92|4144.32|5
1651481360000|2022-05-02 08:49:20|4144.92|4144.32|4144.3|4143.7|4145.05|4144.45|4144.3|4143.7|8
1651481370000|2022-05-02 08:49:30|4144.42|4143.82|4144.42|4143.82|4144.67|4144.07|4144.42|4143.82|17
1651481380000|2022-05-02 08:49:40|4144.3|4143.7|4144.55|4143.95|4144.55|4143.95|4144.3|4143.7|7
1651481390000|2022-05-02 08:49:50|4144.92|4144.32|4145.8|4145.2|4146.42|4145.82|4144.92|4144.32|52
1651481400000|2022-05-02 08:50:00|4146.17|4145.57|4144.67|4144.07|4146.17|4145.57|4144.67|4144.07|33
1651481410000|2022-05-02 08:50:10|4144.8|4144.2|4144.42|4143.82|4144.8|4144.2|4144.3|4143.7|10
1651481420000|2022-05-02 08:50:20|4144.55|4143.95|4145.17|4144.57|4145.3|4144.7|4144.55|4143.95|6
1651481430000|2022-05-02 08:50:30|4145.42|4144.82|4144.92|4144.32|4145.67|4145.07|4144.92|4144.32|30
1651481440000|2022-05-02 08:50:40|4144.8|4144.2|4144.92|4144.32|4144.92|4144.32|4144.67|4144.07|8
1651481450000|2022-05-02 08:50:50|4144.8|4144.2|4144.55|4143.95|4144.8|4144.2|4144.55|4143.95|0
1651481460000|2022-05-02 08:51:00|4144.42|4143.82|4142.92|4142.32|4144.42|4143.82|4142.92|4142.32|96
1651481470000|2022-05-02 08:51:10|4142.67|4142.07|4143.17|4142.57|4143.42|4142.82|4142.67|4142.07|36
1651481480000|2022-05-02 08:51:20|4143.3|4142.7|4143.55|4142.95|4143.67|4143.07|4143.3|4142.7|11
1651481490000|2022-05-02 08:51:30|4143.3|4142.7|4142.17|4141.57|4143.3|4142.7|4142.05|4141.45|86
1651481500000|2022-05-02 08:51:40|4142.05|4141.45|4142.05|4141.45|4142.3|4141.7|4141.8|4141.2|42
1651481510000|2022-05-02 08:51:50|4142.17|4141.57|4142.05|4141.45|4142.55|4141.95|4142.05|4141.45|43
1651481520000|2022-05-02 08:52:00|4142.17|4141.57|4142.67|4142.07|4143.05|4142.45|4142.17|4141.57|25
1651481530000|2022-05-02 08:52:10|4142.8|4142.2|4143.67|4143.07|4144.17|4143.57|4142.67|4142.07|48
1651481540000|2022-05-02 08:52:20|4143.8|4143.2|4143.67|4143.07|4144.05|4143.45|4143.55|4142.95|24
1651481550000|2022-05-02 08:52:30|4143.8|4143.2|4143.17|4142.57|4143.8|4143.2|4143.17|4142.57|4
1651481560000|2022-05-02 08:52:40|4142.55|4141.95|4142.05|4141.45|4142.67|4142.07|4141.67|4141.07|41
1651481570000|2022-05-02 08:52:50|4142.17|4141.57|4141.92|4141.32|4142.17|4141.57|4141.8|4141.2|7
1651481580000|2022-05-02 08:53:00|4142.17|4141.57|4141.05|4140.45|4142.17|4141.57|4140.55|4139.95|185
1651481590000|2022-05-02 08:53:10|4141.17|4140.57|4141.05|4140.45|4141.3|4140.7|4140.92|4140.32|28
1651481600000|2022-05-02 08:53:20|4141.17|4140.57|4140.55|4139.95|4141.3|4140.7|4140.3|4139.7|57
1651481610000|2022-05-02 08:53:30|4140.67|4140.07|4141.55|4140.95|4141.55|4140.95|4140.67|4140.07|46
1651481620000|2022-05-02 08:53:40|4141.3|4140.7|4141.67|4141.07|4141.67|4141.07|4141.17|4140.57|49
1651481630000|2022-05-02 08:53:50|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.05|4139.45|57
1651481640000|2022-05-02 08:54:00|4140.67|4140.07|4140.67|4140.07|4140.8|4140.2|4140.42|4139.82|10
1651481650000|2022-05-02 08:54:10|4140.55|4139.95|4139.42|4138.82|4140.55|4139.95|4139.42|4138.82|39
1651481660000|2022-05-02 08:54:20|4139.55|4138.95|4139.92|4139.32|4139.92|4139.32|4139.55|4138.95|13
1651481670000|2022-05-02 08:54:30|4139.8|4139.2|4139.92|4139.32|4140.17|4139.57|4139.67|4139.07|37
1651481680000|2022-05-02 08:54:40|4139.8|4139.2|4138.92|4138.32|4140.05|4139.45|4138.8|4138.2|70
1651481690000|2022-05-02 08:54:50|4138.8|4138.2|4139.3|4138.7|4139.3|4138.7|4138.55|4137.95|51
1651481700000|2022-05-02 08:55:00|4139.17|4138.57|4139.67|4139.07|4139.8|4139.2|4138.92|4138.32|40
1651481710000|2022-05-02 08:55:10|4139.3|4138.7|4139.55|4138.95|4139.55|4138.95|4139.05|4138.45|44
1651481720000|2022-05-02 08:55:20|4139.8|4139.2|4139.8|4139.2|4139.92|4139.32|4139.42|4138.82|33
1651481730000|2022-05-02 08:55:30|4139.92|4139.32|4138.8|4138.2|4139.92|4139.32|4138.8|4138.2|28
1651481740000|2022-05-02 08:55:40|4138.67|4138.07|4138.17|4137.57|4138.67|4138.07|4137.92|4137.32|84
1651481750000|2022-05-02 08:55:50|4138.05|4137.45|4137.92|4137.32|4138.3|4137.7|4137.67|4137.07|38
1651481760000|2022-05-02 08:56:00|4138.05|4137.45|4137.92|4137.32|4138.17|4137.57|4137.92|4137.32|35
1651481770000|2022-05-02 08:56:10|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.05|4136.45|212
1651481780000|2022-05-02 08:56:20|4138.55|4137.95|4138.8|4138.2|4139.05|4138.45|4138.05|4137.45|49
1651481790000|2022-05-02 08:56:30|4138.42|4137.82|4138.05|4137.45|4138.55|4137.95|4137.92|4137.32|14
1651481800000|2022-05-02 08:56:40|4138.17|4137.57|4138.42|4137.82|4139.05|4138.45|4138.17|4137.57|49
1651481810000|2022-05-02 08:56:50|4138.3|4137.7|4137.92|4137.32|4138.42|4137.82|4137.8|4137.2|17
1651481820000|2022-05-02 08:57:00|4138.05|4137.45|4137.92|4137.32|4138.3|4137.7|4137.05|4136.45|38
1651481830000|2022-05-02 08:57:10|4138.05|4137.45|4138.05|4137.45|4138.3|4137.7|4137.92|4137.32|34
1651481840000|2022-05-02 08:57:20|4138.17|4137.57|4137.8|4137.2|4138.17|4137.57|4137.55|4136.95|13
1651481850000|2022-05-02 08:57:30|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|23
1651481860000|2022-05-02 08:57:40|4138.3|4137.7|4137.67|4137.07|4138.3|4137.7|4137.55|4136.95|53
1651481870000|2022-05-02 08:57:50|4137.8|4137.2|4137.92|4137.32|4138.05|4137.45|4137.67|4137.07|9
1651481880000|2022-05-02 08:58:00|4137.8|4137.2|4138.8|4138.2|4138.8|4138.2|4137.55|4136.95|31
1651481890000|2022-05-02 08:58:10|4138.67|4138.07|4138.8|4138.2|4139.05|4138.45|4138.67|4138.07|27
1651481900000|2022-05-02 08:58:20|4138.67|4138.07|4138.67|4138.07|4138.92|4138.32|4138.42|4137.82|33
1651481910000|2022-05-02 08:58:30|4138.8|4138.2|4139.67|4139.07|4139.8|4139.2|4138.8|4138.2|39
1651481920000|2022-05-02 08:58:40|4139.55|4138.95|4141.92|4141.32|4142.05|4141.45|4139.55|4138.95|105
1651481930000|2022-05-02 08:58:50|4141.67|4141.07|4141.67|4141.07|4142.05|4141.45|4141.42|4140.82|51
1651481940000|2022-05-02 08:59:00|4141.92|4141.32|4141.67|4141.07|4141.92|4141.32|4141.67|4141.07|26
1651481950000|2022-05-02 08:59:10|4141.8|4141.2|4141.17|4140.57|4142.55|4141.95|4140.67|4140.07|87
1651481960000|2022-05-02 08:59:20|4140.92|4140.32|4140.67|4140.07|4140.92|4140.32|4140.67|4140.07|16
1651481970000|2022-05-02 08:59:30|4140.42|4139.82|4141.42|4140.82|4141.42|4140.82|4140.42|4139.82|58
1651481980000|2022-05-02 08:59:40|4141.55|4140.95|4142.17|4141.57|4142.17|4141.57|4141.55|4140.95|57
1651481990000|2022-05-02 08:59:50|4141.92|4141.32|4141.67|4141.07|4141.92|4141.32|4141.3|4140.7|22
1651482000000|2022-05-02 09:00:00|4141.55|4140.95|4142.17|4141.57|4142.17|4141.57|4141.55|4140.95|17
1651482010000|2022-05-02 09:00:10|4141.92|4141.32|4141.92|4141.32|4142.17|4141.57|4141.92|4141.32|10
1651482020000|2022-05-02 09:00:20|4142.05|4141.45|4141.92|4141.32|4142.17|4141.57|4141.92|4141.32|24
1651482030000|2022-05-02 09:00:30|4141.8|4141.2|4142.3|4141.7|4142.3|4141.7|4141.8|4141.2|50
1651482040000|2022-05-02 09:00:40|4142.42|4141.82|4142.55|4141.95|4142.92|4142.32|4142.42|4141.82|125
1651482050000|2022-05-02 09:00:50|4142.42|4141.82|4142.8|4142.2|4142.92|4142.32|4142.42|4141.82|23
1651482060000|2022-05-02 09:01:00|4142.55|4141.95|4143.05|4142.45|4143.05|4142.45|4142.42|4141.82|47
1651482070000|2022-05-02 09:01:10|4142.8|4142.2|4142.55|4141.95|4142.92|4142.32|4142.55|4141.95|24
1651482080000|2022-05-02 09:01:20|4142.67|4142.07|4143.42|4142.82|4143.42|4142.82|4142.55|4141.95|38
1651482090000|2022-05-02 09:01:30|4143.55|4142.95|4143.92|4143.32|4143.92|4143.32|4143.42|4142.82|16
1651482100000|2022-05-02 09:01:40|4143.8|4143.2|4144.3|4143.7|4144.42|4143.82|4143.17|4142.57|188
1651482110000|2022-05-02 09:01:50|4144.42|4143.82|4144.67|4144.07|4145.05|4144.45|4144.42|4143.82|62
1651482120000|2022-05-02 09:02:00|4144.55|4143.95|4144.17|4143.57|4144.92|4144.32|4144.17|4143.57|54
1651482130000|2022-05-02 09:02:10|4144.05|4143.45|4143.92|4143.32|4144.3|4143.7|4143.42|4142.82|75
1651482140000|2022-05-02 09:02:20|4144.05|4143.45|4144.17|4143.57|4144.55|4143.95|4143.92|4143.32|174
1651482150000|2022-05-02 09:02:30|4144.3|4143.7|4144.3|4143.7|4144.3|4143.7|4144.05|4143.45|39
1651482160000|2022-05-02 09:02:40|4144.42|4143.82|4145.05|4144.45|4145.05|4144.45|4144.42|4143.82|41
1651482170000|2022-05-02 09:02:50|4144.92|4144.32|4145.8|4145.2|4145.8|4145.2|4144.92|4144.32|74
1651482180000|2022-05-02 09:03:00|4145.55|4144.95|4146.05|4145.45|4146.05|4145.45|4145.55|4144.95|39
1651482190000|2022-05-02 09:03:10|4146.17|4145.57|4146.55|4145.95|4146.55|4145.95|4146.05|4145.45|33
1651482200000|2022-05-02 09:03:20|4146.42|4145.82|4146.17|4145.57|4146.92|4146.32|4145.92|4145.32|120
1651482210000|2022-05-02 09:03:30|4146.92|4146.32|4146.67|4146.07|4147.05|4146.45|4146.3|4145.7|97
1651482220000|2022-05-02 09:03:40|4146.55|4145.95|4146.42|4145.82|4146.55|4145.95|4146.3|4145.7|18
1651482230000|2022-05-02 09:03:50|4146.3|4145.7|4146.55|4145.95|4146.8|4146.2|4146.3|4145.7|28
1651482240000|2022-05-02 09:04:00|4146.3|4145.7|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|10
1651482250000|2022-05-02 09:04:10|4146.05|4145.45|4147.05|4146.45|4147.3|4146.7|4145.92|4145.32|88
1651482260000|2022-05-02 09:04:20|4146.8|4146.2|4147.05|4146.45|4147.05|4146.45|4146.8|4146.2|12
1651482270000|2022-05-02 09:04:30|4146.8|4146.2|4146.05|4145.45|4147.05|4146.45|4145.55|4144.95|68
1651482280000|2022-05-02 09:04:40|4146.17|4145.57|4146.05|4145.45|4146.17|4145.57|4146.05|4145.45|10
1651482290000|2022-05-02 09:04:50|4145.92|4145.32|4146.05|4145.45|4146.3|4145.7|4145.55|4144.95|37
1651482300000|2022-05-02 09:05:00|4145.92|4145.32|4145.3|4144.7|4145.92|4145.32|4145.05|4144.45|22
1651482310000|2022-05-02 09:05:10|4145.55|4144.95|4145.3|4144.7|4145.67|4145.07|4145.05|4144.45|18
1651482320000|2022-05-02 09:05:20|4145.17|4144.57|4145.92|4145.32|4146.05|4145.45|4145.17|4144.57|56
1651482330000|2022-05-02 09:05:30|4145.8|4145.2|4146.17|4145.57|4146.17|4145.57|4145.8|4145.2|7
1651482340000|2022-05-02 09:05:40|4146.05|4145.45|4146.05|4145.45|4146.42|4145.82|4146.05|4145.45|22
1651482350000|2022-05-02 09:05:50|4146.3|4145.7|4146.55|4145.95|4146.55|4145.95|4146.3|4145.7|12
1651482360000|2022-05-02 09:06:00|4146.67|4146.07|4146.8|4146.2|4146.8|4146.2|4146.3|4145.7|32
1651482370000|2022-05-02 09:06:10|4146.67|4146.07|4146.55|4145.95|4146.8|4146.2|4146.55|4145.95|36
1651482380000|2022-05-02 09:06:20|4146.8|4146.2|4146.3|4145.7|4146.8|4146.2|4146.3|4145.7|31
1651482390000|2022-05-02 09:06:30|4146.42|4145.82|4146.3|4145.7|4146.8|4146.2|4146.3|4145.7|19
1651482400000|2022-05-02 09:06:40|4145.55|4144.95|4145.3|4144.7|4145.55|4144.95|4145.05|4144.45|36
1651482410000|2022-05-02 09:06:50|4145.17|4144.57|4145.42|4144.82|4145.55|4144.95|4145.17|4144.57|15
1651482420000|2022-05-02 09:07:00|4145.55|4144.95|4145.92|4145.32|4146.17|4145.57|4145.42|4144.82|25
1651482430000|2022-05-02 09:07:10|4145.8|4145.2|4145.55|4144.95|4145.8|4145.2|4145.3|4144.7|9
1651482440000|2022-05-02 09:07:20|4145.67|4145.07|4145.55|4144.95|4145.8|4145.2|4145.55|4144.95|31
1651482450000|2022-05-02 09:07:30|4145.67|4145.07|4146.05|4145.45|4146.05|4145.45|4145.67|4145.07|5
1651482460000|2022-05-02 09:07:40|4145.92|4145.32|4146.05|4145.45|4146.05|4145.45|4145.92|4145.32|26
1651482470000|2022-05-02 09:07:50|4145.8|4145.2|4146.05|4145.45|4146.05|4145.45|4145.8|4145.2|15
1651482480000|2022-05-02 09:08:00|4146.8|4146.2|4147.05|4146.45|4147.05|4146.45|4146.8|4146.2|116
1651482490000|2022-05-02 09:08:10|4146.8|4146.2|4146.05|4145.45|4146.8|4146.2|4146.05|4145.45|63
1651482500000|2022-05-02 09:08:20|4145.8|4145.2|4145.67|4145.07|4145.8|4145.2|4145.55|4144.95|25
1651482510000|2022-05-02 09:08:30|4145.55|4144.95|4143.67|4143.07|4145.55|4144.95|4143.3|4142.7|96
1651482520000|2022-05-02 09:08:40|4143.8|4143.2|4144.17|4143.57|4144.3|4143.7|4143.55|4142.95|46
1651482530000|2022-05-02 09:08:50|4144.3|4143.7|4144.55|4143.95|4144.55|4143.95|4144.05|4143.45|31
1651482540000|2022-05-02 09:09:00|4144.42|4143.82|4144.42|4143.82|4144.42|4143.82|4144.3|4143.7|35
1651482550000|2022-05-02 09:09:10|4144.3|4143.7|4144.17|4143.57|4144.42|4143.82|4144.17|4143.57|9
1651482560000|2022-05-02 09:09:20|4144.05|4143.45|4143.55|4142.95|4144.05|4143.45|4143.55|4142.95|30
1651482570000|2022-05-02 09:09:30|4143.42|4142.82|4144.67|4144.07|4144.67|4144.07|4143.42|4142.82|45
1651482580000|2022-05-02 09:09:40|4144.42|4143.82|4144.42|4143.82|4144.55|4143.95|4144.17|4143.57|34
1651482590000|2022-05-02 09:09:50|4144.3|4143.7|4144.3|4143.7|4144.3|4143.7|4144.05|4143.45|13
1651482600000|2022-05-02 09:10:00|4144.05|4143.45|4145.55|4144.95|4145.8|4145.2|4144.05|4143.45|80
1651482610000|2022-05-02 09:10:10|4145.3|4144.7|4145.55|4144.95|4145.55|4144.95|4145.3|4144.7|16
1651482620000|2022-05-02 09:10:20|4145.8|4145.2|4146.55|4145.95|4146.67|4146.07|4145.67|4145.07|51
1651482630000|2022-05-02 09:10:30|4146.67|4146.07|4145.8|4145.2|4146.67|4146.07|4145.8|4145.2|45
1651482640000|2022-05-02 09:10:40|4146.05|4145.45|4146.05|4145.45|4146.17|4145.57|4145.92|4145.32|30
1651482650000|2022-05-02 09:10:50|4146.17|4145.57|4145.55|4144.95|4146.17|4145.57|4145.3|4144.7|14
1651482660000|2022-05-02 09:11:00|4145.3|4144.7|4145.17|4144.57|4145.3|4144.7|4145.05|4144.45|6
1651482670000|2022-05-02 09:11:10|4145.3|4144.7|4145.55|4144.95|4145.55|4144.95|4145.3|4144.7|25
1651482680000|2022-05-02 09:11:20|4145.3|4144.7|4145.3|4144.7|4145.42|4144.82|4145.3|4144.7|5
1651482690000|2022-05-02 09:11:30|4145.42|4144.82|4145.8|4145.2|4145.92|4145.32|4145.3|4144.7|38
1651482700000|2022-05-02 09:11:40|4145.92|4145.32|4146.42|4145.82|4146.42|4145.82|4145.92|4145.32|6
1651482710000|2022-05-02 09:11:50|4146.55|4145.95|4146.92|4146.32|4146.92|4146.32|4146.3|4145.7|60
1651482720000|2022-05-02 09:12:00|4146.8|4146.2|4147.8|4147.2|4147.8|4147.2|4146.8|4146.2|84
1651482730000|2022-05-02 09:12:10|4147.67|4147.07|4147.8|4147.2|4147.8|4147.2|4147.67|4147.07|31
1651482740000|2022-05-02 09:12:20|4147.67|4147.07|4147.8|4147.2|4147.8|4147.2|4147.67|4147.07|12
1651482750000|2022-05-02 09:12:30|4147.55|4146.95|4148.8|4148.2|4148.8|4148.2|4147.55|4146.95|46
1651482760000|2022-05-02 09:12:40|4148.67|4148.07|4148.8|4148.2|4149.42|4148.82|4148.55|4147.95|78
1651482770000|2022-05-02 09:12:50|4148.55|4147.95|4148.8|4148.2|4149.05|4148.45|4148.55|4147.95|47
1651482780000|2022-05-02 09:13:00|4149.05|4148.45|4149.3|4148.7|4149.42|4148.82|4149.05|4148.45|29
1651482790000|2022-05-02 09:13:10|4149.17|4148.57|4148.67|4148.07|4149.17|4148.57|4148.67|4148.07|12
1651482800000|2022-05-02 09:13:20|4148.3|4147.7|4148.17|4147.57|4148.3|4147.7|4148.17|4147.57|24
1651482810000|2022-05-02 09:13:30|4148.05|4147.45|4147.8|4147.2|4148.3|4147.7|4147.8|4147.2|10
1651482820000|2022-05-02 09:13:40|4147.3|4146.7|4147.3|4146.7|4147.3|4146.7|4147.05|4146.45|26
1651482830000|2022-05-02 09:13:50|4147.42|4146.82|4147.3|4146.7|4147.42|4146.82|4146.8|4146.2|32
1651482840000|2022-05-02 09:14:00|4147.55|4146.95|4147.55|4146.95|4147.55|4146.95|4147.3|4146.7|20
1651482850000|2022-05-02 09:14:10|4147.3|4146.7|4147.05|4146.45|4147.3|4146.7|4147.05|4146.45|20
1651482860000|2022-05-02 09:14:20|4146.8|4146.2|4146.17|4145.57|4146.8|4146.2|4146.17|4145.57|37
1651482870000|2022-05-02 09:14:30|4146.05|4145.45|4146.8|4146.2|4146.8|4146.2|4146.05|4145.45|24
1651482880000|2022-05-02 09:14:40|4147.05|4146.45|4147.3|4146.7|4147.3|4146.7|4147.05|4146.45|15
1651482890000|2022-05-02 09:14:50|4146.55|4145.95|4146.42|4145.82|4146.55|4145.95|4146.42|4145.82|23
1651482900000|2022-05-02 09:15:00|4146.3|4145.7|4146.55|4145.95|4147.05|4146.45|4146.3|4145.7|75
1651482910000|2022-05-02 09:15:10|4146.42|4145.82|4146.17|4145.57|4146.42|4145.82|4146.05|4145.45|10
1651482920000|2022-05-02 09:15:20|4146.3|4145.7|4146.05|4145.45|4146.3|4145.7|4146.05|4145.45|5
1651482930000|2022-05-02 09:15:30|4146.17|4145.57|4146.05|4145.45|4146.3|4145.7|4145.8|4145.2|15
1651482940000|2022-05-02 09:15:40|4146.3|4145.7|4146.3|4145.7|4146.55|4145.95|4145.8|4145.2|27
1651482950000|2022-05-02 09:15:50|4146.55|4145.95|4146.8|4146.2|4146.92|4146.32|4146.3|4145.7|12
1651482960000|2022-05-02 09:16:00|4146.67|4146.07|4147.05|4146.45|4147.17|4146.57|4146.67|4146.07|36
1651482970000|2022-05-02 09:16:10|4146.55|4145.95|4146.67|4146.07|4146.67|4146.07|4146.42|4145.82|24
1651482980000|2022-05-02 09:16:20|4146.8|4146.2|4146.8|4146.2|4146.92|4146.32|4146.42|4145.82|27
1651482990000|2022-05-02 09:16:30|4147.05|4146.45|4147.3|4146.7|4147.3|4146.7|4146.8|4146.2|18
1651483000000|2022-05-02 09:16:40|4147.05|4146.45|4147.55|4146.95|4148.05|4147.45|4147.05|4146.45|40
1651483010000|2022-05-02 09:16:50|4147.67|4147.07|4147.8|4147.2|4147.8|4147.2|4147.67|4147.07|2
1651483020000|2022-05-02 09:17:00|4148.05|4147.45|4149.17|4148.57|4149.3|4148.7|4148.05|4147.45|128
1651483030000|2022-05-02 09:17:10|4149.05|4148.45|4149.55|4148.95|4149.92|4149.32|4149.05|4148.45|70
1651483040000|2022-05-02 09:17:20|4149.3|4148.7|4149.55|4148.95|4150.05|4149.45|4149.3|4148.7|86
1651483050000|2022-05-02 09:17:30|4149.67|4149.07|4149.55|4148.95|4150.05|4149.45|4149.55|4148.95|29
1651483060000|2022-05-02 09:17:40|4148.8|4148.2|4148.67|4148.07|4148.8|4148.2|4148.55|4147.95|33
1651483070000|2022-05-02 09:17:50|4148.8|4148.2|4147.67|4147.07|4148.8|4148.2|4147.67|4147.07|38
1651483080000|2022-05-02 09:18:00|4147.55|4146.95|4147.8|4147.2|4147.8|4147.2|4147.42|4146.82|23
1651483090000|2022-05-02 09:18:10|4147.92|4147.32|4147.55|4146.95|4148.05|4147.45|4147.55|4146.95|14
1651483100000|2022-05-02 09:18:20|4147.67|4147.07|4147.55|4146.95|4147.8|4147.2|4147.3|4146.7|10
1651483110000|2022-05-02 09:18:30|4147.3|4146.7|4146.42|4145.82|4147.3|4146.7|4146.3|4145.7|32
1651483120000|2022-05-02 09:18:40|4146.3|4145.7|4147.05|4146.45|4147.05|4146.45|4146.3|4145.7|38
1651483130000|2022-05-02 09:18:50|4147.3|4146.7|4147.3|4146.7|4147.3|4146.7|4147.17|4146.57|25
1651483140000|2022-05-02 09:19:00|4147.42|4146.82|4147.8|4147.2|4147.92|4147.32|4147.42|4146.82|19
1651483150000|2022-05-02 09:19:10|4147.92|4147.32|4148.17|4147.57|4148.17|4147.57|4147.8|4147.2|14
1651483160000|2022-05-02 09:19:20|4148.42|4147.82|4148.55|4147.95|4148.55|4147.95|4148.3|4147.7|4
1651483170000|2022-05-02 09:19:30|4148.3|4147.7|4147.55|4146.95|4148.3|4147.7|4147.55|4146.95|18
1651483180000|2022-05-02 09:19:40|4147.3|4146.7|4147.3|4146.7|4147.55|4146.95|4147.3|4146.7|33
1651483190000|2022-05-02 09:19:50|4146.92|4146.32|4145.8|4145.2|4146.92|4146.32|4145.8|4145.2|16
1651483200000|2022-05-02 09:20:00|4145.92|4145.32|4145.55|4144.95|4146.55|4145.95|4145.55|4144.95|44
1651483210000|2022-05-02 09:20:10|4145.67|4145.07|4145.92|4145.32|4145.92|4145.32|4145.67|4145.07|14
1651483220000|2022-05-02 09:20:20|4145.8|4145.2|4146.42|4145.82|4146.42|4145.82|4145.8|4145.2|23
1651483230000|2022-05-02 09:20:30|4146.3|4145.7|4146.8|4146.2|4146.8|4146.2|4145.8|4145.2|33
1651483240000|2022-05-02 09:20:40|4146.92|4146.32|4147.05|4146.45|4147.05|4146.45|4146.67|4146.07|24
1651483250000|2022-05-02 09:20:50|4146.67|4146.07|4146.3|4145.7|4146.92|4146.32|4145.8|4145.2|153
1651483260000|2022-05-02 09:21:00|4146.42|4145.82|4146.55|4145.95|4146.8|4146.2|4146.3|4145.7|54
1651483270000|2022-05-02 09:21:10|4146.8|4146.2|4145.42|4144.82|4146.8|4146.2|4145.42|4144.82|162
1651483280000|2022-05-02 09:21:20|4145.55|4144.95|4146.3|4145.7|4146.55|4145.95|4145.42|4144.82|65
1651483290000|2022-05-02 09:21:30|4146.55|4145.95|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|53
1651483300000|2022-05-02 09:21:40|4146.17|4145.57|4146.05|4145.45|4146.17|4145.57|4146.05|4145.45|45
1651483310000|2022-05-02 09:21:50|4145.8|4145.2|4145.67|4145.07|4146.05|4145.45|4145.55|4144.95|110
1651483320000|2022-05-02 09:22:00|4145.55|4144.95|4145.8|4145.2|4145.8|4145.2|4145.17|4144.57|104
1651483330000|2022-05-02 09:22:10|4146.55|4145.95|4146.3|4145.7|4146.8|4146.2|4146.3|4145.7|51
1651483340000|2022-05-02 09:22:20|4146.42|4145.82|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|24
1651483350000|2022-05-02 09:22:30|4147.42|4146.82|4147.67|4147.07|4148.55|4147.95|4147.42|4146.82|244
1651483360000|2022-05-02 09:22:40|4147.55|4146.95|4147.8|4147.2|4148.05|4147.45|4147.3|4146.7|104
1651483370000|2022-05-02 09:22:50|4147.92|4147.32|4148.05|4147.45|4148.05|4147.45|4147.92|4147.32|89
1651483380000|2022-05-02 09:23:00|4147.92|4147.32|4148.3|4147.7|4148.8|4148.2|4147.92|4147.32|50
1651483390000|2022-05-02 09:23:10|4148.05|4147.45|4148.3|4147.7|4148.8|4148.2|4148.05|4147.45|47
1651483400000|2022-05-02 09:23:20|4148.55|4147.95|4148.05|4147.45|4148.55|4147.95|4147.8|4147.2|38
1651483410000|2022-05-02 09:23:30|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|14
1651483420000|2022-05-02 09:23:40|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|4148.42|4147.82|57
1651483430000|2022-05-02 09:23:50|4148.92|4148.32|4148.8|4148.2|4148.92|4148.32|4148.8|4148.2|11
1651483440000|2022-05-02 09:24:00|4148.55|4147.95|4148.67|4148.07|4148.67|4148.07|4148.55|4147.95|12
1651483450000|2022-05-02 09:24:10|4148.8|4148.2|4149.8|4149.2|4150.05|4149.45|4148.8|4148.2|71
1651483460000|2022-05-02 09:24:20|4149.92|4149.32|4150.3|4149.7|4150.92|4150.32|4149.92|4149.32|56
1651483470000|2022-05-02 09:24:30|4150.17|4149.57|4150.05|4149.45|4150.17|4149.57|4149.67|4149.07|43
1651483480000|2022-05-02 09:24:40|4150.3|4149.7|4150.55|4149.95|4150.55|4149.95|4150.17|4149.57|56
1651483490000|2022-05-02 09:24:50|4150.42|4149.82|4150.67|4150.07|4151.05|4150.45|4150.3|4149.7|73
1651483500000|2022-05-02 09:25:00|4150.8|4150.2|4151.55|4150.95|4151.55|4150.95|4150.8|4150.2|78
1651483510000|2022-05-02 09:25:10|4151.67|4151.07|4152.17|4151.57|4152.55|4151.95|4151.67|4151.07|69
1651483520000|2022-05-02 09:25:20|4152.05|4151.45|4151.05|4150.45|4152.05|4151.45|4151.05|4150.45|67
1651483530000|2022-05-02 09:25:30|4151.17|4150.57|4151.42|4150.82|4151.67|4151.07|4151.17|4150.57|64
1651483540000|2022-05-02 09:25:40|4151.55|4150.95|4151.8|4151.2|4152.05|4151.45|4151.55|4150.95|29
1651483550000|2022-05-02 09:25:50|4151.55|4150.95|4151.17|4150.57|4151.8|4151.2|4151.17|4150.57|23
1651483560000|2022-05-02 09:26:00|4151.05|4150.45|4151.3|4150.7|4151.55|4150.95|4150.92|4150.32|31
1651483570000|2022-05-02 09:26:10|4151.17|4150.57|4151.05|4150.45|4151.55|4150.95|4150.92|4150.32|53
1651483580000|2022-05-02 09:26:20|4150.92|4150.32|4150.67|4150.07|4151.05|4150.45|4150.55|4149.95|129
1651483590000|2022-05-02 09:26:30|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.17|4149.57|26
1651483600000|2022-05-02 09:26:40|4150.8|4150.2|4151.55|4150.95|4152.05|4151.45|4150.42|4149.82|67
1651483610000|2022-05-02 09:26:50|4151.67|4151.07|4151.17|4150.57|4151.8|4151.2|4151.17|4150.57|20
1651483620000|2022-05-02 09:27:00|4151.3|4150.7|4151.55|4150.95|4151.55|4150.95|4151.05|4150.45|15
1651483630000|2022-05-02 09:27:10|4151.42|4150.82|4152.05|4151.45|4152.05|4151.45|4151.42|4150.82|28
1651483640000|2022-05-02 09:27:20|4152.17|4151.57|4152.17|4151.57|4152.3|4151.7|4152.05|4151.45|33
1651483650000|2022-05-02 09:27:30|4152.05|4151.45|4152.3|4151.7|4152.42|4151.82|4152.05|4151.45|7
1651483660000|2022-05-02 09:27:40|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.17|4151.57|16
1651483670000|2022-05-02 09:27:50|4152.42|4151.82|4152.8|4152.2|4153.05|4152.45|4152.42|4151.82|89
1651483680000|2022-05-02 09:28:00|4152.92|4152.32|4153.3|4152.7|4153.3|4152.7|4152.92|4152.32|49
1651483690000|2022-05-02 09:28:10|4153.42|4152.82|4153.3|4152.7|4153.42|4152.82|4153.05|4152.45|49
1651483700000|2022-05-02 09:28:20|4153.42|4152.82|4153.42|4152.82|4153.55|4152.95|4153.3|4152.7|46
1651483710000|2022-05-02 09:28:30|4153.55|4152.95|4153.42|4152.82|4153.55|4152.95|4153.3|4152.7|13
1651483720000|2022-05-02 09:28:40|4153.3|4152.7|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|22
1651483730000|2022-05-02 09:28:50|4153.42|4152.82|4153.42|4152.82|4153.55|4152.95|4153.3|4152.7|15
1651483740000|2022-05-02 09:29:00|4153.3|4152.7|4153.05|4152.45|4153.55|4152.95|4153.05|4152.45|51
1651483750000|2022-05-02 09:29:10|4152.8|4152.2|4152.92|4152.32|4153.05|4152.45|4152.8|4152.2|49
1651483760000|2022-05-02 09:29:20|4153.05|4152.45|4151.92|4151.32|4153.05|4152.45|4151.92|4151.32|37
1651483770000|2022-05-02 09:29:30|4151.8|4151.2|4151.3|4150.7|4151.92|4151.32|4151.05|4150.45|70
1651483780000|2022-05-02 09:29:40|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|26
1651483790000|2022-05-02 09:29:50|4151.05|4150.45|4151.05|4150.45|4151.3|4150.7|4151.05|4150.45|10
1651483800000|2022-05-02 09:30:00|4151.17|4150.57|4151.3|4150.7|4151.3|4150.7|4150.92|4150.32|41
1651483810000|2022-05-02 09:30:10|4151.55|4150.95|4151.8|4151.2|4152.05|4151.45|4151.42|4150.82|27
1651483820000|2022-05-02 09:30:20|4151.92|4151.32|4151.8|4151.2|4152.05|4151.45|4151.8|4151.2|4
1651483830000|2022-05-02 09:30:30|4151.55|4150.95|4150.67|4150.07|4151.55|4150.95|4150.3|4149.7|49
1651483840000|2022-05-02 09:30:40|4150.55|4149.95|4151.42|4150.82|4151.42|4150.82|4150.3|4149.7|53
1651483850000|2022-05-02 09:30:50|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|3
1651483860000|2022-05-02 09:31:00|4151.3|4150.7|4151.42|4150.82|4151.42|4150.82|4151.3|4150.7|13
1651483870000|2022-05-02 09:31:10|4151.55|4150.95|4152.05|4151.45|4152.05|4151.45|4151.55|4150.95|15
1651483880000|2022-05-02 09:31:20|4152.3|4151.7|4153.05|4152.45|4153.17|4152.57|4152.3|4151.7|60
1651483890000|2022-05-02 09:31:30|4152.92|4152.32|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|27
1651483900000|2022-05-02 09:31:40|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|9
1651483910000|2022-05-02 09:31:50|4152.67|4152.07|4152.55|4151.95|4152.8|4152.2|4152.55|4151.95|21
1651483920000|2022-05-02 09:32:00|4152.3|4151.7|4152.17|4151.57|4152.3|4151.7|4152.05|4151.45|32
1651483930000|2022-05-02 09:32:10|4152.3|4151.7|4151.55|4150.95|4152.3|4151.7|4151.55|4150.95|32
1651483940000|2022-05-02 09:32:20|4151.42|4150.82|4151.92|4151.32|4152.05|4151.45|4151.42|4150.82|32
1651483950000|2022-05-02 09:32:30|4151.8|4151.2|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|18
1651483960000|2022-05-02 09:32:40|4152.17|4151.57|4152.05|4151.45|4152.42|4151.82|4152.05|4151.45|22
1651483970000|2022-05-02 09:32:50|4152.3|4151.7|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|13
1651483980000|2022-05-02 09:33:00|4152.3|4151.7|4153.05|4152.45|4153.3|4152.7|4152.3|4151.7|21
1651483990000|2022-05-02 09:33:10|4153.3|4152.7|4153.3|4152.7|4153.55|4152.95|4153.17|4152.57|23
1651484000000|2022-05-02 09:33:20|4153.05|4152.45|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|13
1651484010000|2022-05-02 09:33:30|4152.55|4151.95|4152.05|4151.45|4152.55|4151.95|4151.8|4151.2|18
1651484020000|2022-05-02 09:33:40|4151.92|4151.32|4152.3|4151.7|4152.3|4151.7|4151.8|4151.2|20
1651484030000|2022-05-02 09:33:50|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|15
1651484040000|2022-05-02 09:34:00|4152.67|4152.07|4152.67|4152.07|4152.8|4152.2|4152.55|4151.95|13
1651484050000|2022-05-02 09:34:10|4152.8|4152.2|4152.3|4151.7|4152.8|4152.2|4152.3|4151.7|7
1651484060000|2022-05-02 09:34:20|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|17
1651484070000|2022-05-02 09:34:30|4153.3|4152.7|4153.42|4152.82|4153.67|4153.07|4153.3|4152.7|18
1651484080000|2022-05-02 09:34:40|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|2
1651484090000|2022-05-02 09:34:50|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4152.8|4152.2|29
1651484100000|2022-05-02 09:35:00|4154.55|4153.95|4154.55|4153.95|4154.8|4154.2|4154.42|4153.82|143
1651484110000|2022-05-02 09:35:10|4154.3|4153.7|4154.05|4153.45|4154.42|4153.82|4154.05|4153.45|34
1651484120000|2022-05-02 09:35:20|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|12
1651484130000|2022-05-02 09:35:30|4153.8|4153.2|4154.3|4153.7|4154.42|4153.82|4153.8|4153.2|52
1651484140000|2022-05-02 09:35:40|4154.42|4153.82|4154.3|4153.7|4154.42|4153.82|4154.05|4153.45|21
1651484150000|2022-05-02 09:35:50|4154.05|4153.45|4154.17|4153.57|4154.3|4153.7|4154.05|4153.45|20
1651484160000|2022-05-02 09:36:00|4154.3|4153.7|4154.17|4153.57|4154.8|4154.2|4154.05|4153.45|64
1651484170000|2022-05-02 09:36:10|4154.3|4153.7|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|35
1651484180000|2022-05-02 09:36:20|4153.8|4153.2|4153.92|4153.32|4153.92|4153.32|4153.8|4153.2|23
1651484190000|2022-05-02 09:36:30|4153.8|4153.2|4153.17|4152.57|4153.8|4153.2|4153.05|4152.45|73
1651484200000|2022-05-02 09:36:40|4153.05|4152.45|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|11
1651484210000|2022-05-02 09:36:50|4152.67|4152.07|4153.3|4152.7|4153.3|4152.7|4152.67|4152.07|25
1651484220000|2022-05-02 09:37:00|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4153.92|4153.32|32
1651484230000|2022-05-02 09:37:10|4154.42|4153.82|4154.8|4154.2|4155.05|4154.45|4154.42|4153.82|27
1651484240000|2022-05-02 09:37:20|4155.05|4154.45|4154.17|4153.57|4155.17|4154.57|4154.05|4153.45|121
1651484250000|2022-05-02 09:37:30|4154.3|4153.7|4153.55|4152.95|4154.3|4153.7|4153.55|4152.95|14
1651484260000|2022-05-02 09:37:40|4153.42|4152.82|4154.17|4153.57|4154.17|4153.57|4153.42|4152.82|27
1651484270000|2022-05-02 09:37:50|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.3|4152.7|28
1651484280000|2022-05-02 09:38:00|4153.92|4153.32|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|40
1651484290000|2022-05-02 09:38:10|4153.67|4153.07|4153.42|4152.82|4153.67|4153.07|4153.42|4152.82|4
1651484300000|2022-05-02 09:38:20|4153.3|4152.7|4153.8|4153.2|4153.8|4153.2|4153.3|4152.7|4
1651484310000|2022-05-02 09:38:30|4153.55|4152.95|4153.05|4152.45|4153.67|4153.07|4153.05|4152.45|16
1651484320000|2022-05-02 09:38:40|4153.3|4152.7|4153.55|4152.95|4153.67|4153.07|4153.3|4152.7|24
1651484330000|2022-05-02 09:38:50|4153.8|4153.2|4154.05|4153.45|4154.3|4153.7|4153.8|4153.2|8
1651484340000|2022-05-02 09:39:00|4153.92|4153.32|4153.55|4152.95|4153.92|4153.32|4153.55|4152.95|11
1651484350000|2022-05-02 09:39:10|4154.05|4153.45|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|14
1651484360000|2022-05-02 09:39:20|4154.05|4153.45|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|4
1651484370000|2022-05-02 09:39:30|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|23
1651484380000|2022-05-02 09:39:40|4153.67|4153.07|4153.55|4152.95|4153.67|4153.07|4153.3|4152.7|5
1651484390000|2022-05-02 09:39:50|4153.67|4153.07|4153.8|4153.2|4154.05|4153.45|4153.67|4153.07|27
1651484400000|2022-05-02 09:40:00|4153.67|4153.07|4153.67|4153.07|4153.8|4153.2|4153.42|4152.82|7
1651484410000|2022-05-02 09:40:10|4153.55|4152.95|4153.42|4152.82|4153.55|4152.95|4153.42|4152.82|1
1651484420000|2022-05-02 09:40:20|4153.55|4152.95|4153.55|4152.95|4153.67|4153.07|4153.42|4152.82|12
1651484430000|2022-05-02 09:40:30|4153.8|4153.2|4153.92|4153.32|4153.92|4153.32|4153.8|4153.2|15
1651484440000|2022-05-02 09:40:40|4154.17|4153.57|4153.92|4153.32|4154.17|4153.57|4153.92|4153.32|5
1651484450000|2022-05-02 09:40:50|4153.8|4153.2|4153.17|4152.57|4153.92|4153.32|4153.17|4152.57|17
1651484460000|2022-05-02 09:41:00|4153.05|4152.45|4152.17|4151.57|4153.05|4152.45|4152.17|4151.57|33
1651484470000|2022-05-02 09:41:10|4152.3|4151.7|4152.17|4151.57|4152.3|4151.7|4152.17|4151.57|7
1651484480000|2022-05-02 09:41:20|4152.3|4151.7|4153.3|4152.7|4153.3|4152.7|4152.17|4151.57|34
1651484490000|2022-05-02 09:41:30|4153.42|4152.82|4152.92|4152.32|4153.55|4152.95|4152.92|4152.32|18
1651484500000|2022-05-02 09:41:40|4152.8|4152.2|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|6
1651484510000|2022-05-02 09:41:50|4152.55|4151.95|4153.17|4152.57|4153.3|4152.7|4152.55|4151.95|19
1651484520000|2022-05-02 09:42:00|4153.3|4152.7|4152.55|4151.95|4153.3|4152.7|4152.55|4151.95|11
1651484530000|2022-05-02 09:42:10|4152.8|4152.2|4152.92|4152.32|4153.05|4152.45|4152.8|4152.2|7
1651484540000|2022-05-02 09:42:20|4152.8|4152.2|4152.67|4152.07|4152.8|4152.2|4152.3|4151.7|16
1651484550000|2022-05-02 09:42:30|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|1
1651484560000|2022-05-02 09:42:40|4152.67|4152.07|4152.8|4152.2|4153.05|4152.45|4152.67|4152.07|37
1651484570000|2022-05-02 09:42:50|4153.05|4152.45|4152.3|4151.7|4153.05|4152.45|4152.3|4151.7|16
1651484580000|2022-05-02 09:43:00|4152.55|4151.95|4152.17|4151.57|4152.55|4151.95|4152.05|4151.45|27
1651484590000|2022-05-02 09:43:10|4152.3|4151.7|4152.55|4151.95|4152.55|4151.95|4152.05|4151.45|21
1651484600000|2022-05-02 09:43:20|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.05|4151.45|9
1651484610000|2022-05-02 09:43:30|4152.67|4152.07|4152.67|4152.07|4152.67|4152.07|4152.3|4151.7|28
1651484620000|2022-05-02 09:43:40|4152.55|4151.95|4152.3|4151.7|4152.92|4152.32|4152.3|4151.7|81
1651484630000|2022-05-02 09:43:50|4152.42|4151.82|4152.8|4152.2|4152.8|4152.2|4152.42|4151.82|17
1651484640000|2022-05-02 09:44:00|4152.67|4152.07|4152.8|4152.2|4153.05|4152.45|4152.67|4152.07|16
1651484650000|2022-05-02 09:44:10|4153.05|4152.45|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|44
1651484660000|2022-05-02 09:44:20|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|16
1651484670000|2022-05-02 09:44:30|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|8
1651484680000|2022-05-02 09:44:40|4152.17|4151.57|4151.92|4151.32|4152.17|4151.57|4151.92|4151.32|20
1651484690000|2022-05-02 09:44:50|4152.05|4151.45|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|11
1651484700000|2022-05-02 09:45:00|4151.67|4151.07|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|15
1651484710000|2022-05-02 09:45:10|4152.05|4151.45|4151.3|4150.7|4152.05|4151.45|4151.3|4150.7|22
1651484720000|2022-05-02 09:45:20|4150.8|4150.2|4151.3|4150.7|4151.3|4150.7|4150.8|4150.2|23
1651484730000|2022-05-02 09:45:30|4151.17|4150.57|4151.3|4150.7|4151.55|4150.95|4151.17|4150.57|18
1651484740000|2022-05-02 09:45:40|4151.42|4150.82|4151.8|4151.2|4151.8|4151.2|4151.3|4150.7|4
1651484750000|2022-05-02 09:45:50|4151.67|4151.07|4151.55|4150.95|4151.67|4151.07|4151.55|4150.95|5
1651484760000|2022-05-02 09:46:00|4151.8|4151.2|4152.3|4151.7|4152.92|4152.32|4151.8|4151.2|52
1651484770000|2022-05-02 09:46:10|4152.05|4151.45|4151.92|4151.32|4152.05|4151.45|4151.8|4151.2|20
1651484780000|2022-05-02 09:46:20|4151.8|4151.2|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|20
1651484790000|2022-05-02 09:46:30|4151.3|4150.7|4151.42|4150.82|4151.42|4150.82|4151.3|4150.7|17
1651484800000|2022-05-02 09:46:40|4151.55|4150.95|4150.8|4150.2|4151.67|4151.07|4150.55|4149.95|26
1651484810000|2022-05-02 09:46:50|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|3
1651484820000|2022-05-02 09:47:00|4150.42|4149.82|4149.67|4149.07|4150.42|4149.82|4149.55|4148.95|95
1651484830000|2022-05-02 09:47:10|4149.8|4149.2|4149.55|4148.95|4149.92|4149.32|4149.55|4148.95|35
1651484840000|2022-05-02 09:47:20|4149.8|4149.2|4150.55|4149.95|4150.55|4149.95|4149.67|4149.07|67
1651484850000|2022-05-02 09:47:30|4150.67|4150.07|4150.67|4150.07|4150.67|4150.07|4150.55|4149.95|11
1651484860000|2022-05-02 09:47:40|4150.8|4150.2|4150.8|4150.2|4150.92|4150.32|4150.67|4150.07|9
1651484870000|2022-05-02 09:47:50|4151.17|4150.57|4152.3|4151.7|4152.3|4151.7|4151.17|4150.57|44
1651484880000|2022-05-02 09:48:00|4151.55|4150.95|4151.17|4150.57|4151.8|4151.2|4151.05|4150.45|29
1651484890000|2022-05-02 09:48:10|4151.05|4150.45|4151.55|4150.95|4151.55|4150.95|4151.05|4150.45|14
1651484900000|2022-05-02 09:48:20|4151.42|4150.82|4151.8|4151.2|4152.05|4151.45|4151.42|4150.82|30
1651484910000|2022-05-02 09:48:30|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|4
1651484920000|2022-05-02 09:48:40|4151.8|4151.2|4151.3|4150.7|4151.8|4151.2|4151.3|4150.7|4
1651484930000|2022-05-02 09:48:50|4151.42|4150.82|4151.05|4150.45|4151.55|4150.95|4151.05|4150.45|13
1651484940000|2022-05-02 09:49:00|4151.42|4150.82|4151.67|4151.07|4151.8|4151.2|4151.42|4150.82|13
1651484950000|2022-05-02 09:49:10|4151.8|4151.2|4151.8|4151.2|4151.92|4151.32|4151.55|4150.95|9
1651484960000|2022-05-02 09:49:20|4151.67|4151.07|4151.3|4150.7|4151.67|4151.07|4151.3|4150.7|13
1651484970000|2022-05-02 09:49:30|4151.55|4150.95|4151.05|4150.45|4151.55|4150.95|4151.05|4150.45|19
1651484980000|2022-05-02 09:49:40|4150.55|4149.95|4150.92|4150.32|4150.92|4150.32|4150.55|4149.95|25
1651484990000|2022-05-02 09:49:50|4150.8|4150.2|4150.92|4150.32|4151.05|4150.45|4150.8|4150.2|6
1651485000000|2022-05-02 09:50:00|4150.8|4150.2|4151.55|4150.95|4151.55|4150.95|4150.8|4150.2|31
1651485010000|2022-05-02 09:50:10|4151.3|4150.7|4151.3|4150.7|4151.3|4150.7|4151.3|4150.7|13
1651485020000|2022-05-02 09:50:20|4151.17|4150.57|4151.8|4151.2|4151.8|4151.2|4151.17|4150.57|14
1651485030000|2022-05-02 09:50:30|4152.05|4151.45|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|24
1651485040000|2022-05-02 09:50:40|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|11
1651485050000|2022-05-02 09:50:50|4152.92|4152.32|4153.55|4152.95|4153.55|4152.95|4152.55|4151.95|44
1651485060000|2022-05-02 09:51:00|4153.3|4152.7|4153.42|4152.82|4153.55|4152.95|4153.3|4152.7|21
1651485070000|2022-05-02 09:51:10|4153.3|4152.7|4153.17|4152.57|4153.3|4152.7|4152.55|4151.95|35
1651485080000|2022-05-02 09:51:20|4152.92|4152.32|4153.55|4152.95|4153.55|4152.95|4152.92|4152.32|18
1651485090000|2022-05-02 09:51:30|4153.67|4153.07|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|56
1651485100000|2022-05-02 09:51:40|4153.8|4153.2|4153.3|4152.7|4153.8|4153.2|4153.3|4152.7|21
1651485110000|2022-05-02 09:51:50|4153.42|4152.82|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|7
1651485120000|2022-05-02 09:52:00|||||||||4
1651485130000|2022-05-02 09:52:10|4153.05|4152.45|4152.3|4151.7|4153.05|4152.45|4152.3|4151.7|70
1651485140000|2022-05-02 09:52:20|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|7
1651485150000|2022-05-02 09:52:30|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|4
1651485160000|2022-05-02 09:52:40|4152.67|4152.07|4152.67|4152.07|4153.05|4152.45|4152.55|4151.95|27
1651485170000|2022-05-02 09:52:50|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|12
1651485180000|2022-05-02 09:53:00|4152.8|4152.2|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|16
1651485190000|2022-05-02 09:53:10|||||||||1
1651485200000|2022-05-02 09:53:20|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|21
1651485210000|2022-05-02 09:53:30|4153.55|4152.95|4153.05|4152.45|4153.55|4152.95|4153.05|4152.45|54
1651485220000|2022-05-02 09:53:40|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|11
1651485230000|2022-05-02 09:53:50|4152.55|4151.95|4152.42|4151.82|4152.8|4152.2|4152.42|4151.82|12
1651485240000|2022-05-02 09:54:00|4152.55|4151.95|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|6
1651485250000|2022-05-02 09:54:10|4152.67|4152.07|4152.42|4151.82|4152.8|4152.2|4152.42|4151.82|18
1651485260000|2022-05-02 09:54:20|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|2
1651485270000|2022-05-02 09:54:30|4152.42|4151.82|4152.8|4152.2|4152.8|4152.2|4152.42|4151.82|24
1651485280000|2022-05-02 09:54:40|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.42|4151.82|17
1651485290000|2022-05-02 09:54:50|||||||||9
1651485300000|2022-05-02 09:55:00|4152.67|4152.07|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|12
1651485310000|2022-05-02 09:55:10|4152.42|4151.82|4151.8|4151.2|4152.42|4151.82|4151.67|4151.07|26
1651485320000|2022-05-02 09:55:20|4151.92|4151.32|4151.3|4150.7|4151.92|4151.32|4151.3|4150.7|22
1651485330000|2022-05-02 09:55:30|4151.17|4150.57|4150.55|4149.95|4151.55|4150.95|4150.55|4149.95|136
1651485340000|2022-05-02 09:55:40|4150.8|4150.2|4150.55|4149.95|4150.8|4150.2|4150.42|4149.82|33
1651485350000|2022-05-02 09:55:50|4150.67|4150.07|4150.17|4149.57|4150.8|4150.2|4150.05|4149.45|27
1651485360000|2022-05-02 09:56:00|4150.3|4149.7|4149.8|4149.2|4150.42|4149.82|4149.67|4149.07|53
1651485370000|2022-05-02 09:56:10|4149.67|4149.07|4149.3|4148.7|4149.8|4149.2|4148.8|4148.2|90
1651485380000|2022-05-02 09:56:20|4149.42|4148.82|4149.8|4149.2|4149.8|4149.2|4149.17|4148.57|39
1651485390000|2022-05-02 09:56:30|4149.42|4148.82|4149.55|4148.95|4149.8|4149.2|4149.3|4148.7|46
1651485400000|2022-05-02 09:56:40|4149.42|4148.82|4149.67|4149.07|4149.67|4149.07|4149.3|4148.7|17
1651485410000|2022-05-02 09:56:50|4149.8|4149.2|4151.55|4150.95|4151.55|4150.95|4149.8|4149.2|81
1651485420000|2022-05-02 09:57:00|4151.42|4150.82|4151.05|4150.45|4151.42|4150.82|4151.05|4150.45|35
1651485430000|2022-05-02 09:57:10|4150.8|4150.2|4151.05|4150.45|4151.05|4150.45|4150.8|4150.2|16
1651485440000|2022-05-02 09:57:20|4150.8|4150.2|4151.05|4150.45|4151.05|4150.45|4150.8|4150.2|16
1651485450000|2022-05-02 09:57:30|4150.8|4150.2|4150.05|4149.45|4150.8|4150.2|4150.05|4149.45|20
1651485460000|2022-05-02 09:57:40|4149.92|4149.32|4149.8|4149.2|4149.92|4149.32|4149.8|4149.2|11
1651485470000|2022-05-02 09:57:50|4150.05|4149.45|4150.3|4149.7|4150.42|4149.82|4150.05|4149.45|22
1651485480000|2022-05-02 09:58:00|4150.55|4149.95|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|35
1651485490000|2022-05-02 09:58:10|4150.3|4149.7|4150.55|4149.95|4150.55|4149.95|4150.3|4149.7|18
1651485500000|2022-05-02 09:58:20|4150.05|4149.45|4149.55|4148.95|4150.05|4149.45|4149.42|4148.82|46
1651485510000|2022-05-02 09:58:30|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|4149.8|4149.2|16
1651485520000|2022-05-02 09:58:40|4150.05|4149.45|4149.55|4148.95|4150.05|4149.45|4149.55|4148.95|26
1651485530000|2022-05-02 09:58:50|4149.67|4149.07|4149.67|4149.07|4149.67|4149.07|4149.55|4148.95|6
1651485540000|2022-05-02 09:59:00|4149.8|4149.2|4149.92|4149.32|4150.05|4149.45|4149.8|4149.2|29
1651485550000|2022-05-02 09:59:10|4149.8|4149.2|4149.92|4149.32|4149.92|4149.32|4149.67|4149.07|23
1651485560000|2022-05-02 09:59:20|4150.05|4149.45|4149.92|4149.32|4150.17|4149.57|4149.8|4149.2|9
1651485570000|2022-05-02 09:59:30|4149.8|4149.2|4150.05|4149.45|4150.05|4149.45|4149.8|4149.2|4
1651485580000|2022-05-02 09:59:40|4149.92|4149.32|4149.55|4148.95|4149.92|4149.32|4149.42|4148.82|16
1651485590000|2022-05-02 09:59:50|4149.67|4149.07|4149.17|4148.57|4149.67|4149.07|4149.05|4148.45|35
1651485600000|2022-05-02 10:00:00|4149.05|4148.45|4149.55|4148.95|4149.55|4148.95|4149.05|4148.45|15
1651485610000|2022-05-02 10:00:10|4149.3|4148.7|4149.05|4148.45|4149.3|4148.7|4149.05|4148.45|23
1651485620000|2022-05-02 10:00:20|4148.92|4148.32|4149.3|4148.7|4149.55|4148.95|4148.92|4148.32|31
1651485630000|2022-05-02 10:00:30|4149.42|4148.82|4149.42|4148.82|4149.55|4148.95|4149.42|4148.82|9
1651485640000|2022-05-02 10:00:40|4149.55|4148.95|4150.05|4149.45|4150.17|4149.57|4149.55|4148.95|27
1651485650000|2022-05-02 10:00:50|4149.92|4149.32|4149.55|4148.95|4149.92|4149.32|4149.55|4148.95|34
1651485660000|2022-05-02 10:01:00|4149.3|4148.7|4149.3|4148.7|4149.8|4149.2|4149.3|4148.7|38
1651485670000|2022-05-02 10:01:10|4149.17|4148.57|4149.17|4148.57|4149.17|4148.57|4149.17|4148.57|29
1651485680000|2022-05-02 10:01:20|4148.8|4148.2|4147.55|4146.95|4148.8|4148.2|4147.3|4146.7|335
1651485690000|2022-05-02 10:01:30|4147.3|4146.7|4145.92|4145.32|4147.3|4146.7|4145.3|4144.7|240
1651485700000|2022-05-02 10:01:40|4145.8|4145.2|4146.05|4145.45|4146.05|4145.45|4145.67|4145.07|103
1651485710000|2022-05-02 10:01:50|4145.92|4145.32|4145.8|4145.2|4146.05|4145.45|4145.8|4145.2|18
1651485720000|2022-05-02 10:02:00|4145.55|4144.95|4145.92|4145.32|4145.92|4145.32|4145.55|4144.95|68
1651485730000|2022-05-02 10:02:10|4146.05|4145.45|4146.05|4145.45|4146.67|4146.07|4146.05|4145.45|64
1651485740000|2022-05-02 10:02:20|4145.92|4145.32|4146.05|4145.45|4146.05|4145.45|4145.92|4145.32|12
1651485750000|2022-05-02 10:02:30|4146.3|4145.7|4146.55|4145.95|4146.8|4146.2|4146.3|4145.7|53
1651485760000|2022-05-02 10:02:40|4146.42|4145.82|4146.3|4145.7|4146.42|4145.82|4146.3|4145.7|17
1651485770000|2022-05-02 10:02:50|4146.17|4145.57|4145.8|4145.2|4146.3|4145.7|4145.8|4145.2|26
1651485780000|2022-05-02 10:03:00|4145.42|4144.82|4145.67|4145.07|4145.8|4145.2|4145.3|4144.7|55
1651485790000|2022-05-02 10:03:10|4145.8|4145.2|4146.3|4145.7|4146.3|4145.7|4145.8|4145.2|34
1651485800000|2022-05-02 10:03:20|4146.17|4145.57|4146.8|4146.2|4146.8|4146.2|4146.17|4145.57|25
1651485810000|2022-05-02 10:03:30|4146.55|4145.95|4147.17|4146.57|4147.17|4146.57|4146.55|4145.95|40
1651485820000|2022-05-02 10:03:40|4147.3|4146.7|4147.05|4146.45|4147.3|4146.7|4146.8|4146.2|23
1651485830000|2022-05-02 10:03:50|4147.42|4146.82|4147.42|4146.82|4147.55|4146.95|4147.42|4146.82|17
1651485840000|2022-05-02 10:04:00|4147.55|4146.95|4147.8|4147.2|4147.8|4147.2|4147.55|4146.95|20
1651485850000|2022-05-02 10:04:10|||||||||21
1651485860000|2022-05-02 10:04:20|4147.55|4146.95|4147.67|4147.07|4147.8|4147.2|4147.55|4146.95|41
1651485870000|2022-05-02 10:04:30|4147.3|4146.7|4146.8|4146.2|4147.3|4146.7|4146.8|4146.2|14
1651485880000|2022-05-02 10:04:40|4146.55|4145.95|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|13
1651485890000|2022-05-02 10:04:50|4146.42|4145.82|4146.55|4145.95|4146.55|4145.95|4146.42|4145.82|31
1651485900000|2022-05-02 10:05:00|4146.8|4146.2|4147.3|4146.7|4147.3|4146.7|4146.8|4146.2|29
1651485910000|2022-05-02 10:05:10|4147.67|4147.07|4147.8|4147.2|4147.8|4147.2|4147.55|4146.95|64
1651485920000|2022-05-02 10:05:20|4147.55|4146.95|4147.55|4146.95|4147.55|4146.95|4147.55|4146.95|16
1651485930000|2022-05-02 10:05:30|4147.3|4146.7|4147.55|4146.95|4147.55|4146.95|4147.3|4146.7|12
1651485940000|2022-05-02 10:05:40|4147.8|4147.2|4147.8|4147.2|4147.92|4147.32|4147.8|4147.2|17
1651485950000|2022-05-02 10:05:50|4147.67|4147.07|4147.55|4146.95|4147.67|4147.07|4147.55|4146.95|1
1651485960000|2022-05-02 10:06:00|4147.3|4146.7|4147.55|4146.95|4147.55|4146.95|4147.3|4146.7|26
1651485970000|2022-05-02 10:06:10|4147.3|4146.7|4147.3|4146.7|4147.3|4146.7|4147.3|4146.7|4
1651485980000|2022-05-02 10:06:20|4147.05|4146.45|4146.92|4146.32|4147.3|4146.7|4146.8|4146.2|29
1651485990000|2022-05-02 10:06:30|4146.8|4146.2|4146.92|4146.32|4147.3|4146.7|4146.8|4146.2|42
1651486000000|2022-05-02 10:06:40|4146.8|4146.2|4146.17|4145.57|4147.05|4146.45|4146.05|4145.45|49
1651486010000|2022-05-02 10:06:50|4146.3|4145.7|4145.8|4145.2|4146.3|4145.7|4145.8|4145.2|68
1651486020000|2022-05-02 10:07:00|4145.92|4145.32|4145.55|4144.95|4145.92|4145.32|4145.55|4144.95|45
1651486030000|2022-05-02 10:07:10|4145.42|4144.82|4145.55|4144.95|4145.55|4144.95|4145.05|4144.45|104
1651486040000|2022-05-02 10:07:20|4145.42|4144.82|4146.05|4145.45|4146.05|4145.45|4145.42|4144.82|76
1651486050000|2022-05-02 10:07:30|4146.3|4145.7|4145.55|4144.95|4146.55|4145.95|4145.3|4144.7|137
1651486060000|2022-05-02 10:07:40|4146.05|4145.45|4145.05|4144.45|4146.05|4145.45|4145.05|4144.45|127
1651486070000|2022-05-02 10:07:50|4145.3|4144.7|4145.55|4144.95|4145.8|4145.2|4145.3|4144.7|61
1651486080000|2022-05-02 10:08:00|4145.8|4145.2|4145.42|4144.82|4145.8|4145.2|4145.3|4144.7|77
1651486090000|2022-05-02 10:08:10|4145.55|4144.95|4145.92|4145.32|4146.05|4145.45|4145.42|4144.82|38
1651486100000|2022-05-02 10:08:20|4145.8|4145.2|4146.05|4145.45|4146.05|4145.45|4145.8|4145.2|12
1651486110000|2022-05-02 10:08:30|||||||||26
1651486120000|2022-05-02 10:08:40|4146.3|4145.7|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|74
1651486130000|2022-05-02 10:08:50|4146.05|4145.45|4145.8|4145.2|4146.05|4145.45|4145.55|4144.95|42
1651486140000|2022-05-02 10:09:00|4145.3|4144.7|4145.55|4144.95|4145.55|4144.95|4145.05|4144.45|64
1651486150000|2022-05-02 10:09:10|4145.8|4145.2|4145.8|4145.2|4146.05|4145.45|4145.8|4145.2|64
1651486160000|2022-05-02 10:09:20|4145.55|4144.95|4145.8|4145.2|4145.8|4145.2|4145.55|4144.95|40
1651486170000|2022-05-02 10:09:30|4145.67|4145.07|4146.3|4145.7|4146.3|4145.7|4145.67|4145.07|51
1651486180000|2022-05-02 10:09:40|4146.05|4145.45|4146.3|4145.7|4146.3|4145.7|4146.05|4145.45|29
1651486190000|2022-05-02 10:09:50|4146.55|4145.95|4147.55|4146.95|4147.55|4146.95|4146.55|4145.95|66
1651486200000|2022-05-02 10:10:00|4147.8|4147.2|4149.17|4148.57|4149.17|4148.57|4147.55|4146.95|161
1651486210000|2022-05-02 10:10:10|4149.3|4148.7|4149.55|4148.95|4149.55|4148.95|4148.92|4148.32|53
1651486220000|2022-05-02 10:10:20|4149.8|4149.2|4150.3|4149.7|4150.55|4149.95|4149.8|4149.2|105
1651486230000|2022-05-02 10:10:30|4149.92|4149.32|4150.8|4150.2|4150.8|4150.2|4149.55|4148.95|161
1651486240000|2022-05-02 10:10:40|4151.05|4150.45|4151.3|4150.7|4151.55|4150.95|4150.92|4150.32|218
1651486250000|2022-05-02 10:10:50|4151.55|4150.95|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|45
1651486260000|2022-05-02 10:11:00|4151.92|4151.32|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|46
1651486270000|2022-05-02 10:11:10|4151.3|4150.7|4151.05|4150.45|4151.3|4150.7|4150.67|4150.07|39
1651486280000|2022-05-02 10:11:20|4150.8|4150.2|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|32
1651486290000|2022-05-02 10:11:30|4150.67|4150.07|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|45
1651486300000|2022-05-02 10:11:40|4150.67|4150.07|4151.3|4150.7|4151.3|4150.7|4150.55|4149.95|35
1651486310000|2022-05-02 10:11:50|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|19
1651486320000|2022-05-02 10:12:00|4150.67|4150.07|4150.92|4150.32|4151.05|4150.45|4150.55|4149.95|35
1651486330000|2022-05-02 10:12:10|4151.05|4150.45|4151.55|4150.95|4151.8|4151.2|4151.05|4150.45|29
1651486340000|2022-05-02 10:12:20|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.3|4150.7|12
1651486350000|2022-05-02 10:12:30|4151.42|4150.82|4151.3|4150.7|4151.42|4150.82|4151.3|4150.7|3
1651486360000|2022-05-02 10:12:40|4151.42|4150.82|4151.3|4150.7|4151.42|4150.82|4151.3|4150.7|7
1651486370000|2022-05-02 10:12:50|4151.55|4150.95|4151.42|4150.82|4151.55|4150.95|4151.42|4150.82|20
1651486380000|2022-05-02 10:13:00|4151.3|4150.7|4151.8|4151.2|4151.8|4151.2|4151.3|4150.7|17
1651486390000|2022-05-02 10:13:10|4151.67|4151.07|4151.3|4150.7|4151.67|4151.07|4151.3|4150.7|18
1651486400000|2022-05-02 10:13:20|4151.42|4150.82|4151.3|4150.7|4151.55|4150.95|4151.3|4150.7|10
1651486410000|2022-05-02 10:13:30|4151.17|4150.57|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|18
1651486420000|2022-05-02 10:13:40|4151.17|4150.57|4151.05|4150.45|4151.17|4150.57|4151.05|4150.45|51
1651486430000|2022-05-02 10:13:50|4150.8|4150.2|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|9
1651486440000|2022-05-02 10:14:00|4150.67|4150.07|4150.8|4150.2|4151.05|4150.45|4150.67|4150.07|16
1651486450000|2022-05-02 10:14:10|4150.55|4149.95|4150.55|4149.95|4150.8|4150.2|4150.3|4149.7|98
1651486460000|2022-05-02 10:14:20|4150.42|4149.82|4151.05|4150.45|4151.05|4150.45|4150.42|4149.82|31
1651486470000|2022-05-02 10:14:30|4150.92|4150.32|4150.92|4150.32|4151.05|4150.45|4150.92|4150.32|13
1651486480000|2022-05-02 10:14:40|4150.8|4150.2|4152.05|4151.45|4152.05|4151.45|4150.8|4150.2|44
1651486490000|2022-05-02 10:14:50|4151.92|4151.32|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|10
1651486500000|2022-05-02 10:15:00|4151.67|4151.07|4152.3|4151.7|4152.3|4151.7|4151.42|4150.82|26
1651486510000|2022-05-02 10:15:10|4152.17|4151.57|4152.17|4151.57|4152.17|4151.57|4152.17|4151.57|18
1651486520000|2022-05-02 10:15:20|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.17|4151.57|4
1651486530000|2022-05-02 10:15:30|4152.05|4151.45|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|11
1651486540000|2022-05-02 10:15:40|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|6
1651486550000|2022-05-02 10:15:50|4152.55|4151.95|4153.05|4152.45|4153.17|4152.57|4152.3|4151.7|43
1651486560000|2022-05-02 10:16:00|4153.17|4152.57|4153.3|4152.7|4153.8|4153.2|4153.05|4152.45|188
1651486570000|2022-05-02 10:16:10|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|46
1651486580000|2022-05-02 10:16:20|4152.8|4152.2|4152.92|4152.32|4153.05|4152.45|4152.8|4152.2|21
1651486590000|2022-05-02 10:16:30|4153.05|4152.45|4152.05|4151.45|4153.05|4152.45|4152.05|4151.45|29
1651486600000|2022-05-02 10:16:40|4152.3|4151.7|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|36
1651486610000|2022-05-02 10:16:50|4152.55|4151.95|4151.55|4150.95|4152.55|4151.95|4151.55|4150.95|42
1651486620000|2022-05-02 10:17:00|4151.67|4151.07|4151.8|4151.2|4151.92|4151.32|4151.67|4151.07|21
1651486630000|2022-05-02 10:17:10|4151.92|4151.32|4152.55|4151.95|4152.67|4152.07|4151.8|4151.2|33
1651486640000|2022-05-02 10:17:20|4152.67|4152.07|4153.3|4152.7|4153.3|4152.7|4152.67|4152.07|38
1651486650000|2022-05-02 10:17:30|4153.05|4152.45|4152.55|4151.95|4153.17|4152.57|4152.55|4151.95|40
1651486660000|2022-05-02 10:17:40|4152.67|4152.07|4152.8|4152.2|4152.92|4152.32|4152.3|4151.7|30
1651486670000|2022-05-02 10:17:50|4152.92|4152.32|4152.92|4152.32|4152.92|4152.32|4152.8|4152.2|5
1651486680000|2022-05-02 10:18:00|4153.05|4152.45|4153.17|4152.57|4153.3|4152.7|4153.05|4152.45|22
1651486690000|2022-05-02 10:18:10|4153.05|4152.45|4153.3|4152.7|4153.3|4152.7|4152.8|4152.2|7
1651486700000|2022-05-02 10:18:20|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|14
1651486710000|2022-05-02 10:18:30|4152.92|4152.32|4152.55|4151.95|4152.92|4152.32|4152.55|4151.95|15
1651486720000|2022-05-02 10:18:40|4152.8|4152.2|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|8
1651486730000|2022-05-02 10:18:50|4152.92|4152.32|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|7
1651486740000|2022-05-02 10:19:00|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|7
1651486750000|2022-05-02 10:19:10|4152.55|4151.95|4152.05|4151.45|4152.55|4151.95|4152.05|4151.45|13
1651486760000|2022-05-02 10:19:20|4151.92|4151.32|4151.8|4151.2|4151.92|4151.32|4151.67|4151.07|15
1651486770000|2022-05-02 10:19:30|4151.92|4151.32|4151.92|4151.32|4152.05|4151.45|4151.8|4151.2|1
1651486780000|2022-05-02 10:19:40|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|18
1651486790000|2022-05-02 10:19:50|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|10
1651486800000|2022-05-02 10:20:00|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|4151.8|4151.2|28
1651486810000|2022-05-02 10:20:10|4151.8|4151.2|4151.05|4150.45|4151.92|4151.32|4151.05|4150.45|24
1651486820000|2022-05-02 10:20:20|4151.3|4150.7|4150.92|4150.32|4151.3|4150.7|4150.92|4150.32|21
1651486830000|2022-05-02 10:20:30|4151.05|4150.45|4150.55|4149.95|4151.05|4150.45|4150.55|4149.95|11
1651486840000|2022-05-02 10:20:40|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.67|4150.07|9
1651486850000|2022-05-02 10:20:50|4151.05|4150.45|4150.92|4150.32|4151.05|4150.45|4150.92|4150.32|8
1651486860000|2022-05-02 10:21:00|4150.8|4150.2|4150.92|4150.32|4150.92|4150.32|4150.67|4150.07|12
1651486870000|2022-05-02 10:21:10|4151.05|4150.45|4151.67|4151.07|4151.8|4151.2|4151.05|4150.45|26
1651486880000|2022-05-02 10:21:20|4151.55|4150.95|4150.8|4150.2|4151.55|4150.95|4150.55|4149.95|52
1651486890000|2022-05-02 10:21:30|4150.92|4150.32|4150.8|4150.2|4150.92|4150.32|4150.8|4150.2|7
1651486900000|2022-05-02 10:21:40|4150.67|4150.07|4150.8|4150.2|4150.8|4150.2|4150.67|4150.07|186
1651486920000|2022-05-02 10:22:00|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|48
1651486930000|2022-05-02 10:22:10|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|17
1651486940000|2022-05-02 10:22:20|4151.05|4150.45|4150.67|4150.07|4151.05|4150.45|4150.55|4149.95|27
1651486950000|2022-05-02 10:22:30|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|4
1651486960000|2022-05-02 10:22:40|4150.92|4150.32|4150.8|4150.2|4150.92|4150.32|4150.8|4150.2|0
1651486970000|2022-05-02 10:22:50|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|4
1651486980000|2022-05-02 10:23:00|4151.42|4150.82|4150.8|4150.2|4151.42|4150.82|4150.8|4150.2|19
1651486990000|2022-05-02 10:23:10|4150.92|4150.32|4151.8|4151.2|4151.8|4151.2|4150.92|4150.32|12
1651487000000|2022-05-02 10:23:20|4151.42|4150.82|4151.42|4150.82|4151.55|4150.95|4151.42|4150.82|12
1651487020000|2022-05-02 10:23:40|4151.3|4150.7|4151.55|4150.95|4151.55|4150.95|4151.05|4150.45|14
1651487030000|2022-05-02 10:23:50|4151.67|4151.07|4151.92|4151.32|4151.92|4151.32|4151.67|4151.07|22
1651487040000|2022-05-02 10:24:00|4152.05|4151.45|4152.42|4151.82|4152.55|4151.95|4152.05|4151.45|38
1651487050000|2022-05-02 10:24:10|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|0
1651487060000|2022-05-02 10:24:20|4152.3|4151.7|4151.55|4150.95|4152.3|4151.7|4151.3|4150.7|35
1651487070000|2022-05-02 10:24:30|4151.3|4150.7|4151.3|4150.7|4151.55|4150.95|4151.3|4150.7|21
1651487080000|2022-05-02 10:24:40|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|6
1651487090000|2022-05-02 10:24:50|4151.05|4150.45|4150.92|4150.32|4151.05|4150.45|4150.92|4150.32|17
1651487100000|2022-05-02 10:25:00|4150.8|4150.2|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|19
1651487110000|2022-05-02 10:25:10|4150.3|4149.7|4149.8|4149.2|4150.3|4149.7|4149.67|4149.07|42
1651487120000|2022-05-02 10:25:20|4150.3|4149.7|4149.8|4149.2|4150.3|4149.7|4149.8|4149.2|46
1651487130000|2022-05-02 10:25:30|4149.17|4148.57|4149.67|4149.07|4149.67|4149.07|4149.05|4148.45|79
1651487140000|2022-05-02 10:25:40|4149.55|4148.95|4148.8|4148.2|4149.55|4148.95|4148.8|4148.2|53
1651487150000|2022-05-02 10:25:50|4148.67|4148.07|4149.8|4149.2|4149.8|4149.2|4148.67|4148.07|51
1651487160000|2022-05-02 10:26:00|4149.55|4148.95|4150.3|4149.7|4150.3|4149.7|4149.55|4148.95|17
1651487170000|2022-05-02 10:26:10|4150.17|4149.57|4150.55|4149.95|4150.55|4149.95|4150.17|4149.57|26
1651487180000|2022-05-02 10:26:20|4150.67|4150.07|4150.55|4149.95|4150.67|4150.07|4150.42|4149.82|26
1651487190000|2022-05-02 10:26:30|4150.42|4149.82|4150.05|4149.45|4150.42|4149.82|4150.05|4149.45|9
1651487200000|2022-05-02 10:26:40|4149.8|4149.2|4150.3|4149.7|4150.3|4149.7|4149.8|4149.2|12
1651487210000|2022-05-02 10:26:50|4150.42|4149.82|4150.67|4150.07|4150.8|4150.2|4150.42|4149.82|23
1651487220000|2022-05-02 10:27:00|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.3|4149.7|9
1651487230000|2022-05-02 10:27:10|4150.92|4150.32|4150.92|4150.32|4151.3|4150.7|4150.8|4150.2|31
1651487240000|2022-05-02 10:27:20|4150.8|4150.2|4151.3|4150.7|4151.3|4150.7|4150.8|4150.2|38
1651487250000|2022-05-02 10:27:30|4151.42|4150.82|4151.42|4150.82|4151.42|4150.82|4151.42|4150.82|5
1651487260000|2022-05-02 10:27:40|4151.67|4151.07|4151.92|4151.32|4152.05|4151.45|4151.67|4151.07|40
1651487270000|2022-05-02 10:27:50|4152.05|4151.45|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|40
1651487280000|2022-05-02 10:28:00|4151.3|4150.7|4151.55|4150.95|4151.55|4150.95|4151.3|4150.7|5
1651487290000|2022-05-02 10:28:10|4151.42|4150.82|4151.17|4150.57|4151.42|4150.82|4151.17|4150.57|9
1651487300000|2022-05-02 10:28:20|4151.42|4150.82|4150.67|4150.07|4151.42|4150.82|4150.55|4149.95|45
1651487310000|2022-05-02 10:28:30|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|3
1651487320000|2022-05-02 10:28:40|4150.92|4150.32|4151.3|4150.7|4151.3|4150.7|4150.92|4150.32|6
1651487330000|2022-05-02 10:28:50|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|4150.92|4150.32|7
1651487340000|2022-05-02 10:29:00|4151.17|4150.57|4150.8|4150.2|4151.3|4150.7|4150.8|4150.2|8
1651487350000|2022-05-02 10:29:10|4150.67|4150.07|4150.55|4149.95|4150.67|4150.07|4150.3|4149.7|28
1651487360000|2022-05-02 10:29:20|4151.3|4150.7|4151.17|4150.57|4151.3|4150.7|4151.05|4150.45|49
1651487370000|2022-05-02 10:29:30|4151.05|4150.45|4151.05|4150.45|4151.17|4150.57|4150.8|4150.2|4
1651487380000|2022-05-02 10:29:40|4150.92|4150.32|4151.05|4150.45|4151.05|4150.45|4150.92|4150.32|0
1651487390000|2022-05-02 10:29:50|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.3|4149.7|26
1651487400000|2022-05-02 10:30:00|4150.67|4150.07|4150.55|4149.95|4150.67|4150.07|4150.3|4149.7|12
1651487410000|2022-05-02 10:30:10|4150.8|4150.2|4150.92|4150.32|4151.05|4150.45|4150.8|4150.2|71
1651487420000|2022-05-02 10:30:20|4150.8|4150.2|4150.67|4150.07|4150.8|4150.2|4150.55|4149.95|12
1651487430000|2022-05-02 10:30:30|4150.55|4149.95|4149.42|4148.82|4150.55|4149.95|4149.3|4148.7|117
1651487440000|2022-05-02 10:30:40|4149.3|4148.7|4150.3|4149.7|4150.3|4149.7|4149.3|4148.7|72
1651487450000|2022-05-02 10:30:50|4150.17|4149.57|4150.17|4149.57|4150.17|4149.57|4150.17|4149.57|5
1651487460000|2022-05-02 10:31:00|4150.05|4149.45|4150.67|4150.07|4150.8|4150.2|4150.05|4149.45|102
1651487470000|2022-05-02 10:31:10|4150.8|4150.2|4150.3|4149.7|4150.8|4150.2|4150.3|4149.7|20
1651487480000|2022-05-02 10:31:20|4150.55|4149.95|4150.42|4149.82|4150.67|4150.07|4150.3|4149.7|19
1651487490000|2022-05-02 10:31:30|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|9
1651487500000|2022-05-02 10:31:40|4150.3|4149.7|4150.8|4150.2|4150.8|4150.2|4150.3|4149.7|18
1651487510000|2022-05-02 10:31:50|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|6
1651487520000|2022-05-02 10:32:00|4150.8|4150.2|4150.42|4149.82|4150.8|4150.2|4150.42|4149.82|10
1651487530000|2022-05-02 10:32:10|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|0
1651487540000|2022-05-02 10:32:20|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|6
1651487550000|2022-05-02 10:32:30|4149.92|4149.32|4149.8|4149.2|4149.92|4149.32|4149.8|4149.2|15
1651487560000|2022-05-02 10:32:40|4150.05|4149.45|4150.55|4149.95|4150.55|4149.95|4150.05|4149.45|36
1651487570000|2022-05-02 10:32:50|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|6
1651487580000|2022-05-02 10:33:00|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|18
1651487590000|2022-05-02 10:33:10|4150.67|4150.07|4151.67|4151.07|4151.67|4151.07|4150.67|4150.07|47
1651487600000|2022-05-02 10:33:20|4151.8|4151.2|4151.92|4151.32|4152.3|4151.7|4151.8|4151.2|59
1651487610000|2022-05-02 10:33:30|4151.8|4151.2|4150.92|4150.32|4151.8|4151.2|4150.92|4150.32|27
1651487620000|2022-05-02 10:33:40|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|10
1651487630000|2022-05-02 10:33:50|||||||||2
1651487640000|2022-05-02 10:34:00|4151.8|4151.2|4151.8|4151.2|4151.92|4151.32|4151.8|4151.2|50
1651487650000|2022-05-02 10:34:10|4151.92|4151.32|4151.8|4151.2|4151.92|4151.32|4151.67|4151.07|31
1651487660000|2022-05-02 10:34:20|4152.05|4151.45|4153.05|4152.45|4153.05|4152.45|4152.05|4151.45|100
1651487670000|2022-05-02 10:34:30|4153.3|4152.7|4153.05|4152.45|4153.3|4152.7|4152.8|4152.2|92
1651487680000|2022-05-02 10:34:40|4153.3|4152.7|4153.3|4152.7|4153.55|4152.95|4153.17|4152.57|39
1651487690000|2022-05-02 10:34:50|4153.42|4152.82|4152.92|4152.32|4153.42|4152.82|4152.67|4152.07|91
1651487700000|2022-05-02 10:35:00|4153.05|4152.45|4153.55|4152.95|4153.55|4152.95|4153.05|4152.45|21
1651487710000|2022-05-02 10:35:10|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|13
1651487720000|2022-05-02 10:35:20|4153.55|4152.95|4153.55|4152.95|4153.8|4153.2|4153.3|4152.7|96
1651487730000|2022-05-02 10:35:30|4153.92|4153.32|4153.55|4152.95|4153.92|4153.32|4153.55|4152.95|55
1651487740000|2022-05-02 10:35:40|4153.3|4152.7|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|30
1651487750000|2022-05-02 10:35:50|4153.3|4152.7|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|28
1651487760000|2022-05-02 10:36:00|4153.55|4152.95|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|15
1651487770000|2022-05-02 10:36:10|4153.05|4152.45|4152.55|4151.95|4153.05|4152.45|4152.42|4151.82|39
1651487780000|2022-05-02 10:36:20|4152.3|4151.7|4153.05|4152.45|4153.05|4152.45|4152.17|4151.57|46
1651487790000|2022-05-02 10:36:30|4152.92|4152.32|4152.8|4152.2|4152.92|4152.32|4152.67|4152.07|52
1651487800000|2022-05-02 10:36:40|4153.05|4152.45|4153.55|4152.95|4153.8|4153.2|4153.05|4152.45|35
1651487810000|2022-05-02 10:36:50|4153.17|4152.57|4152.8|4152.2|4153.17|4152.57|4152.8|4152.2|31
1651487820000|2022-05-02 10:37:00|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4152.92|4152.32|7
1651487830000|2022-05-02 10:37:10|4153.3|4152.7|4153.42|4152.82|4153.42|4152.82|4153.3|4152.7|4
1651487840000|2022-05-02 10:37:20|4153.55|4152.95|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|1
1651487850000|2022-05-02 10:37:30|4153.55|4152.95|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|5
1651487860000|2022-05-02 10:37:40|4153.42|4152.82|4153.17|4152.57|4153.55|4152.95|4152.92|4152.32|52
1651487870000|2022-05-02 10:37:50|4153.3|4152.7|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|6
1651487880000|2022-05-02 10:38:00|4153.8|4153.2|4154.05|4153.45|4154.05|4153.45|4153.67|4153.07|25
1651487890000|2022-05-02 10:38:10|4154.17|4153.57|4154.17|4153.57|4154.3|4153.7|4154.17|4153.57|26
1651487900000|2022-05-02 10:38:20|4154.42|4153.82|4154.3|4153.7|4154.55|4153.95|4154.3|4153.7|34
1651487910000|2022-05-02 10:38:30|4154.42|4153.82|4154.42|4153.82|4154.55|4153.95|4154.42|4153.82|12
1651487920000|2022-05-02 10:38:40|4154.55|4153.95|4154.3|4153.7|4154.67|4154.07|4154.3|4153.7|43
1651487930000|2022-05-02 10:38:50|||||||||5
1651487940000|2022-05-02 10:39:00|4154.05|4153.45|4154.17|4153.57|4154.3|4153.7|4153.8|4153.2|36
1651487950000|2022-05-02 10:39:10|4154.05|4153.45|4154.17|4153.57|4154.3|4153.7|4154.05|4153.45|12
1651487960000|2022-05-02 10:39:20|4154.3|4153.7|4153.42|4152.82|4154.3|4153.7|4153.42|4152.82|57
1651487970000|2022-05-02 10:39:30|4153.55|4152.95|4154.17|4153.57|4154.17|4153.57|4153.05|4152.45|110
1651487980000|2022-05-02 10:39:40|4154.05|4153.45|4153.55|4152.95|4154.17|4153.57|4153.55|4152.95|32
1651487990000|2022-05-02 10:39:50|4153.42|4152.82|4152.3|4151.7|4153.42|4152.82|4152.3|4151.7|74
1651488000000|2022-05-02 10:40:00|4152.42|4151.82|4152.17|4151.57|4152.42|4151.82|4152.17|4151.57|36
1651488010000|2022-05-02 10:40:10|4152.05|4151.45|4151.55|4150.95|4152.05|4151.45|4151.05|4150.45|165
1651488020000|2022-05-02 10:40:20|4151.67|4151.07|4151.55|4150.95|4151.67|4151.07|4151.42|4150.82|25
1651488030000|2022-05-02 10:40:30|4151.8|4151.2|4151.55|4150.95|4151.8|4151.2|4151.55|4150.95|29
1651488040000|2022-05-02 10:40:40|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|19
1651488050000|2022-05-02 10:40:50|4151.67|4151.07|4151.3|4150.7|4151.8|4151.2|4151.3|4150.7|17
1651488060000|2022-05-02 10:41:00|4151.05|4150.45|4151.55|4150.95|4151.55|4150.95|4151.05|4150.45|21
1651488070000|2022-05-02 10:41:10|4151.3|4150.7|4152.3|4151.7|4152.3|4151.7|4151.3|4150.7|36
1651488080000|2022-05-02 10:41:20|4152.17|4151.57|4151.67|4151.07|4152.17|4151.57|4151.3|4150.7|13
1651488090000|2022-05-02 10:41:30|4151.55|4150.95|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|5
1651488100000|2022-05-02 10:41:40|4151.67|4151.07|4151.55|4150.95|4151.67|4151.07|4151.55|4150.95|14
1651488110000|2022-05-02 10:41:50|4151.42|4150.82|4151.42|4150.82|4151.55|4150.95|4151.3|4150.7|29
1651488120000|2022-05-02 10:42:00|4151.3|4150.7|4151.05|4150.45|4151.3|4150.7|4151.05|4150.45|6
1651488130000|2022-05-02 10:42:10|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|22
1651488140000|2022-05-02 10:42:20|4151.42|4150.82|4151.3|4150.7|4151.55|4150.95|4151.3|4150.7|31
1651488150000|2022-05-02 10:42:30|4151.17|4150.57|4148.8|4148.2|4151.55|4150.95|4148.3|4147.7|237
1651488160000|2022-05-02 10:42:40|4149.05|4148.45|4149.3|4148.7|4149.55|4148.95|4148.8|4148.2|90
1651488170000|2022-05-02 10:42:50|4149.55|4148.95|4148.67|4148.07|4149.55|4148.95|4148.42|4147.82|108
1651488180000|2022-05-02 10:43:00|4148.55|4147.95|4149.05|4148.45|4149.3|4148.7|4148.42|4147.82|85
1651488190000|2022-05-02 10:43:10|4149.3|4148.7|4149.3|4148.7|4149.42|4148.82|4149.05|4148.45|55
1651488200000|2022-05-02 10:43:20|4149.42|4148.82|4149.67|4149.07|4149.67|4149.07|4149.42|4148.82|9
1651488210000|2022-05-02 10:43:30|4149.8|4149.2|4149.55|4148.95|4149.8|4149.2|4149.55|4148.95|6
1651488220000|2022-05-02 10:43:40|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|4150.05|4149.45|13
1651488230000|2022-05-02 10:43:50|4150.3|4149.7|4150.05|4149.45|4150.3|4149.7|4149.92|4149.32|27
1651488240000|2022-05-02 10:44:00|4150.3|4149.7|4150.55|4149.95|4150.55|4149.95|4150.3|4149.7|20
1651488250000|2022-05-02 10:44:10|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.05|4149.45|25
1651488260000|2022-05-02 10:44:20|4150.17|4149.57|4150.17|4149.57|4150.17|4149.57|4150.17|4149.57|1
1651488270000|2022-05-02 10:44:30|4150.05|4149.45|4149.8|4149.2|4150.05|4149.45|4149.8|4149.2|6
1651488280000|2022-05-02 10:44:40|4149.67|4149.07|4149.8|4149.2|4149.92|4149.32|4149.55|4148.95|37
1651488290000|2022-05-02 10:44:50|4149.55|4148.95|4150.3|4149.7|4150.3|4149.7|4149.55|4148.95|35
1651488300000|2022-05-02 10:45:00|4150.17|4149.57|4149.8|4149.2|4150.3|4149.7|4149.8|4149.2|9
1651488310000|2022-05-02 10:45:10|4149.92|4149.32|4149.55|4148.95|4149.92|4149.32|4149.55|4148.95|5
1651488320000|2022-05-02 10:45:20|4149.67|4149.07|4148.67|4148.07|4149.8|4149.2|4148.67|4148.07|150
1651488330000|2022-05-02 10:45:30|4148.55|4147.95|4148.55|4147.95|4148.8|4148.2|4148.55|4147.95|23
1651488340000|2022-05-02 10:45:40|4148.42|4147.82|4148.55|4147.95|4148.55|4147.95|4148.17|4147.57|242
1651488350000|2022-05-02 10:45:50|4148.67|4148.07|4148.3|4147.7|4148.67|4148.07|4148.3|4147.7|56
1651488360000|2022-05-02 10:46:00|4148.17|4147.57|4147.67|4147.07|4148.17|4147.57|4147.55|4146.95|39
1651488370000|2022-05-02 10:46:10|4148.05|4147.45|4148.55|4147.95|4148.55|4147.95|4147.8|4147.2|53
1651488380000|2022-05-02 10:46:20|4148.3|4147.7|4148.05|4147.45|4148.55|4147.95|4147.8|4147.2|30
1651488390000|2022-05-02 10:46:30|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|19
1651488400000|2022-05-02 10:46:40|4148.05|4147.45|4148.17|4147.57|4148.3|4147.7|4147.92|4147.32|29
1651488410000|2022-05-02 10:46:50|4148.3|4147.7|4148.55|4147.95|4148.55|4147.95|4148.3|4147.7|3
1651488420000|2022-05-02 10:47:00|4148.3|4147.7|4149.05|4148.45|4149.3|4148.7|4148.3|4147.7|53
1651488430000|2022-05-02 10:47:10|||||||||8
1651488440000|2022-05-02 10:47:20|4148.92|4148.32|4148.92|4148.32|4148.92|4148.32|4148.55|4147.95|42
1651488450000|2022-05-02 10:47:30|4149.05|4148.45|4148.8|4148.2|4149.05|4148.45|4148.8|4148.2|25
1651488470000|2022-05-02 10:47:50|4148.55|4147.95|4148.3|4147.7|4148.67|4148.07|4148.3|4147.7|31
1651488480000|2022-05-02 10:48:00|4148.17|4147.57|4148.3|4147.7|4148.55|4147.95|4148.17|4147.57|16
1651488490000|2022-05-02 10:48:10|4148.42|4147.82|4148.05|4147.45|4148.55|4147.95|4148.05|4147.45|16
1651488500000|2022-05-02 10:48:20|4148.17|4147.57|4147.8|4147.2|4148.3|4147.7|4147.8|4147.2|15
1651488510000|2022-05-02 10:48:30|||||||||4
1651488520000|2022-05-02 10:48:40|4147.67|4147.07|4147.8|4147.2|4147.8|4147.2|4147.67|4147.07|7
1651488530000|2022-05-02 10:48:50|4147.67|4147.07|4147.55|4146.95|4147.8|4147.2|4147.55|4146.95|11
1651488540000|2022-05-02 10:49:00|4148.05|4147.45|4147.8|4147.2|4148.05|4147.45|4147.8|4147.2|34
1651488550000|2022-05-02 10:49:10|4147.67|4147.07|4147.8|4147.2|4148.05|4147.45|4147.55|4146.95|42
1651488560000|2022-05-02 10:49:20|4148.05|4147.45|4148.3|4147.7|4148.3|4147.7|4148.05|4147.45|13
1651488570000|2022-05-02 10:49:30|4148.55|4147.95|4148.42|4147.82|4148.55|4147.95|4148.3|4147.7|48
1651488580000|2022-05-02 10:49:40|4148.55|4147.95|4148.3|4147.7|4149.05|4148.45|4148.3|4147.7|49
1651488590000|2022-05-02 10:49:50|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|47
1651488600000|2022-05-02 10:50:00|4149.05|4148.45|4148.55|4147.95|4149.3|4148.7|4148.3|4147.7|42
1651488610000|2022-05-02 10:50:10|4148.67|4148.07|4148.55|4147.95|4148.67|4148.07|4148.55|4147.95|15
1651488620000|2022-05-02 10:50:20|4148.67|4148.07|4148.55|4147.95|4148.8|4148.2|4148.55|4147.95|6
1651488630000|2022-05-02 10:50:30|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|4148.3|4147.7|28
1651488640000|2022-05-02 10:50:40|4148.05|4147.45|4148.05|4147.45|4148.05|4147.45|4148.05|4147.45|16
1651488650000|2022-05-02 10:50:50|4147.8|4147.2|4147.8|4147.2|4147.8|4147.2|4147.55|4146.95|49
1651488660000|2022-05-02 10:51:00|4148.05|4147.45|4148.55|4147.95|4148.55|4147.95|4148.05|4147.45|49
1651488670000|2022-05-02 10:51:10|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|4148.8|4148.2|23
1651488680000|2022-05-02 10:51:20|4149.3|4148.7|4148.8|4148.2|4149.3|4148.7|4148.55|4147.95|79
1651488690000|2022-05-02 10:51:30|4148.55|4147.95|4148.8|4148.2|4148.8|4148.2|4148.55|4147.95|23
1651488710000|2022-05-02 10:51:50|4149.05|4148.45|4148.8|4148.2|4149.05|4148.45|4148.8|4148.2|25
1651488720000|2022-05-02 10:52:00|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|13
1651488730000|2022-05-02 10:52:10|4149.3|4148.7|4149.55|4148.95|4149.8|4149.2|4149.3|4148.7|47
1651488740000|2022-05-02 10:52:20|4149.67|4149.07|4149.55|4148.95|4149.67|4149.07|4149.55|4148.95|21
1651488750000|2022-05-02 10:52:30|4149.3|4148.7|4148.8|4148.2|4149.3|4148.7|4148.67|4148.07|46
1651488760000|2022-05-02 10:52:40|4148.67|4148.07|4148.3|4147.7|4148.8|4148.2|4148.3|4147.7|14
1651488770000|2022-05-02 10:52:50|4148.17|4147.57|4148.3|4147.7|4148.3|4147.7|4148.17|4147.57|22
1651488780000|2022-05-02 10:53:00|4148.67|4148.07|4148.8|4148.2|4148.8|4148.2|4148.67|4148.07|19
1651488800000|2022-05-02 10:53:20|||||||||20
1651488810000|2022-05-02 10:53:30|4148.67|4148.07|4148.67|4148.07|4148.8|4148.2|4148.67|4148.07|13
1651488820000|2022-05-02 10:53:40|4148.8|4148.2|4149.42|4148.82|4149.42|4148.82|4148.8|4148.2|7
1651488830000|2022-05-02 10:53:50|4149.55|4148.95|4149.55|4148.95|4149.55|4148.95|4149.55|4148.95|0
1651488840000|2022-05-02 10:54:00|4149.3|4148.7|4149.55|4148.95|4149.8|4149.2|4149.3|4148.7|11
1651488850000|2022-05-02 10:54:10|4149.3|4148.7|4148.55|4147.95|4149.3|4148.7|4148.55|4147.95|19
1651488860000|2022-05-02 10:54:20|4148.42|4147.82|4148.3|4147.7|4148.55|4147.95|4148.05|4147.45|31
1651488870000|2022-05-02 10:54:30|4148.17|4147.57|4148.05|4147.45|4148.17|4147.57|4147.55|4146.95|68
1651488880000|2022-05-02 10:54:40|4148.17|4147.57|4148.55|4147.95|4148.55|4147.95|4148.17|4147.57|11
1651488890000|2022-05-02 10:54:50|4148.42|4147.82|4148.05|4147.45|4148.42|4147.82|4148.05|4147.45|20
1651488900000|2022-05-02 10:55:00|4148.3|4147.7|4147.55|4146.95|4148.3|4147.7|4147.55|4146.95|41
1651488910000|2022-05-02 10:55:10|4147.42|4146.82|4147.05|4146.45|4147.42|4146.82|4147.05|4146.45|57
1651488920000|2022-05-02 10:55:20|4147.3|4146.7|4147.55|4146.95|4147.8|4147.2|4147.3|4146.7|152
1651488930000|2022-05-02 10:55:30|4148.05|4147.45|4147.8|4147.2|4148.05|4147.45|4147.8|4147.2|9
1651488940000|2022-05-02 10:55:40|4147.92|4147.32|4147.92|4147.32|4147.92|4147.32|4147.92|4147.32|9
1651488950000|2022-05-02 10:55:50|4148.05|4147.45|4148.55|4147.95|4148.8|4148.2|4148.05|4147.45|26
1651488960000|2022-05-02 10:56:00|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|8
1651488970000|2022-05-02 10:56:10|4149.3|4148.7|4149.55|4148.95|4149.55|4148.95|4149.05|4148.45|63
1651488980000|2022-05-02 10:56:20|4149.42|4148.82|4149.55|4148.95|4149.55|4148.95|4149.42|4148.82|15
1651488990000|2022-05-02 10:56:30|4149.8|4149.2|4148.05|4147.45|4150.05|4149.45|4148.05|4147.45|316
1651489000000|2022-05-02 10:56:40|4148.3|4147.7|4147.67|4147.07|4148.3|4147.7|4147.55|4146.95|99
1651489010000|2022-05-02 10:56:50|4147.8|4147.2|4147.42|4146.82|4147.8|4147.2|4147.3|4146.7|48
1651489020000|2022-05-02 10:57:00|4147.3|4146.7|4146.8|4146.2|4147.42|4146.82|4146.8|4146.2|51
1651489030000|2022-05-02 10:57:10|4147.05|4146.45|4147.55|4146.95|4147.55|4146.95|4146.92|4146.32|37
1651489040000|2022-05-02 10:57:20|4147.3|4146.7|4146.8|4146.2|4147.3|4146.7|4146.8|4146.2|14
1651489050000|2022-05-02 10:57:30|4146.3|4145.7|4146.3|4145.7|4146.3|4145.7|4146.3|4145.7|46
1651489060000|2022-05-02 10:57:40|4146.05|4145.45|4145.67|4145.07|4146.05|4145.45|4145.55|4144.95|121
1651489070000|2022-05-02 10:57:50|4145.8|4145.2|4146.05|4145.45|4146.05|4145.45|4145.8|4145.2|15
1651489080000|2022-05-02 10:58:00|4146.3|4145.7|4146.05|4145.45|4146.55|4145.95|4146.05|4145.45|56
1651489090000|2022-05-02 10:58:10|4146.3|4145.7|4146.05|4145.45|4146.3|4145.7|4146.05|4145.45|5
1651489100000|2022-05-02 10:58:20|4145.92|4145.32|4145.8|4145.2|4145.92|4145.32|4145.55|4144.95|22
1651489110000|2022-05-02 10:58:30|4145.55|4144.95|4145.55|4144.95|4145.55|4144.95|4145.55|4144.95|12
1651489120000|2022-05-02 10:58:40|4145.8|4145.2|4145.67|4145.07|4145.8|4145.2|4145.67|4145.07|28
1651489130000|2022-05-02 10:58:50|4145.55|4144.95|4144.05|4143.45|4145.55|4144.95|4144.05|4143.45|156
1651489140000|2022-05-02 10:59:00|4143.92|4143.32|4144.8|4144.2|4144.8|4144.2|4143.92|4143.32|104
1651489150000|2022-05-02 10:59:10|4145.05|4144.45|4145.3|4144.7|4145.3|4144.7|4145.05|4144.45|41
1651489160000|2022-05-02 10:59:20|4145.55|4144.95|4145.8|4145.2|4145.8|4145.2|4145.55|4144.95|45
1651489170000|2022-05-02 10:59:30|4146.05|4145.45|4146.05|4145.45|4146.05|4145.45|4145.8|4145.2|58
1651489180000|2022-05-02 10:59:40|4145.8|4145.2|4145.8|4145.2|4145.8|4145.2|4145.55|4144.95|49
1651489190000|2022-05-02 10:59:50|4145.92|4145.32|4146.05|4145.45|4146.05|4145.45|4145.55|4144.95|65
1651489200000|2022-05-02 11:00:00|4146.17|4145.57|4147.3|4146.7|4147.3|4146.7|4146.17|4145.57|86
1651489210000|2022-05-02 11:00:10|4147.42|4146.82|4147.3|4146.7|4147.55|4146.95|4147.17|4146.57|101
1651489220000|2022-05-02 11:00:20|4147.55|4146.95|4147.8|4147.2|4147.8|4147.2|4147.55|4146.95|29
1651489230000|2022-05-02 11:00:30|4148.05|4147.45|4148.3|4147.7|4148.55|4147.95|4148.05|4147.45|64
1651489240000|2022-05-02 11:00:40|4148.55|4147.95|4148.55|4147.95|4149.05|4148.45|4148.55|4147.95|88
1651489250000|2022-05-02 11:00:50|4148.42|4147.82|4148.55|4147.95|4148.55|4147.95|4148.42|4147.82|21
1651489260000|2022-05-02 11:01:00|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|35
1651489270000|2022-05-02 11:01:10|4148.92|4148.32|4148.92|4148.32|4148.92|4148.32|4148.8|4148.2|10
1651489280000|2022-05-02 11:01:20|4148.3|4147.7|4148.05|4147.45|4148.3|4147.7|4148.05|4147.45|76
1651489290000|2022-05-02 11:01:30|4147.8|4147.2|4148.05|4147.45|4148.3|4147.7|4147.8|4147.2|70
1651489300000|2022-05-02 11:01:40|4147.92|4147.32|4147.8|4147.2|4147.92|4147.32|4147.8|4147.2|12
1651489310000|2022-05-02 11:01:50|4148.05|4147.45|4148.17|4147.57|4148.17|4147.57|4148.05|4147.45|22
1651489320000|2022-05-02 11:02:00|4148.05|4147.45|4147.67|4147.07|4148.05|4147.45|4147.3|4146.7|46
1651489330000|2022-05-02 11:02:10|4147.8|4147.2|4147.55|4146.95|4147.8|4147.2|4147.55|4146.95|21
1651489340000|2022-05-02 11:02:20|4147.42|4146.82|4146.8|4146.2|4147.8|4147.2|4146.8|4146.2|85
1651489350000|2022-05-02 11:02:30|4146.92|4146.32|4146.92|4146.32|4147.05|4146.45|4146.92|4146.32|26
1651489360000|2022-05-02 11:02:40|4146.8|4146.2|4146.42|4145.82|4146.8|4146.2|4146.42|4145.82|21
1651489370000|2022-05-02 11:02:50|4146.3|4145.7|4146.05|4145.45|4146.3|4145.7|4145.92|4145.32|44
1651489380000|2022-05-02 11:03:00|4146.3|4145.7|4146.3|4145.7|4146.3|4145.7|4146.17|4145.57|15
1651489390000|2022-05-02 11:03:10|4146.8|4146.2|4147.05|4146.45|4147.3|4146.7|4146.8|4146.2|37
1651489400000|2022-05-02 11:03:20|4147.17|4146.57|4146.8|4146.2|4147.17|4146.57|4146.8|4146.2|10
1651489410000|2022-05-02 11:03:30|4146.67|4146.07|4146.92|4146.32|4146.92|4146.32|4146.67|4146.07|4
1651489420000|2022-05-02 11:03:40|4147.05|4146.45|4147.05|4146.45|4147.17|4146.57|4147.05|4146.45|2
1651489430000|2022-05-02 11:03:50|4147.17|4146.57|4147.55|4146.95|4147.67|4147.07|4147.17|4146.57|16
1651489440000|2022-05-02 11:04:00|4147.67|4147.07|4147.55|4146.95|4147.67|4147.07|4147.3|4146.7|28
1651489450000|2022-05-02 11:04:10|4147.67|4147.07|4147.55|4146.95|4147.67|4147.07|4147.55|4146.95|10
1651489460000|2022-05-02 11:04:20|4147.3|4146.7|4146.3|4145.7|4147.3|4146.7|4146.3|4145.7|53
1651489470000|2022-05-02 11:04:30|4146.42|4145.82|4146.05|4145.45|4146.42|4145.82|4145.55|4144.95|83
1651489480000|2022-05-02 11:04:40|4145.8|4145.2|4145.8|4145.2|4145.8|4145.2|4145.8|4145.2|20
1651489490000|2022-05-02 11:04:50|4146.3|4145.7|4146.55|4145.95|4146.8|4146.2|4146.3|4145.7|23
1651489500000|2022-05-02 11:05:00|4146.67|4146.07|4146.3|4145.7|4146.8|4146.2|4146.3|4145.7|22
1651489510000|2022-05-02 11:05:10|4146.05|4145.45|4145.8|4145.2|4146.05|4145.45|4145.8|4145.2|28
1651489520000|2022-05-02 11:05:20|4146.05|4145.45|4146.17|4145.57|4146.17|4145.57|4146.05|4145.45|24
1651489530000|2022-05-02 11:05:30|4146.3|4145.7|4146.8|4146.2|4146.8|4146.2|4146.3|4145.7|19
1651489540000|2022-05-02 11:05:40|4146.67|4146.07|4146.42|4145.82|4146.67|4146.07|4146.3|4145.7|17
1651489550000|2022-05-02 11:05:50|4146.3|4145.7|4146.42|4145.82|4146.42|4145.82|4146.3|4145.7|2
1651489560000|2022-05-02 11:06:00|4146.55|4145.95|4146.67|4146.07|4146.8|4146.2|4146.55|4145.95|17
1651489570000|2022-05-02 11:06:10|4146.8|4146.2|4146.8|4146.2|4146.8|4146.2|4146.55|4145.95|33
1651489580000|2022-05-02 11:06:20|4147.3|4146.7|4146.92|4146.32|4147.55|4146.95|4146.92|4146.32|60
1651489590000|2022-05-02 11:06:30|4146.8|4146.2|4147.17|4146.57|4147.3|4146.7|4146.8|4146.2|64
1651489600000|2022-05-02 11:06:40|4147.3|4146.7|4147.67|4147.07|4148.05|4147.45|4147.3|4146.7|49
1651489610000|2022-05-02 11:06:50|4147.8|4147.2|4147.92|4147.32|4148.05|4147.45|4147.8|4147.2|11
1651489620000|2022-05-02 11:07:00|4148.05|4147.45|4147.3|4146.7|4148.05|4147.45|4147.3|4146.7|20
1651489630000|2022-05-02 11:07:10|4147.05|4146.45|4147.05|4146.45|4147.05|4146.45|4146.8|4146.2|34
1651489640000|2022-05-02 11:07:20|4146.8|4146.2|4146.8|4146.2|4146.8|4146.2|4146.8|4146.2|8
1651489650000|2022-05-02 11:07:30|4146.55|4145.95|4146.55|4145.95|4146.67|4146.07|4146.55|4145.95|21
1651489660000|2022-05-02 11:07:40|4146.67|4146.07|4147.05|4146.45|4147.05|4146.45|4146.67|4146.07|45
1651489670000|2022-05-02 11:07:50|4147.3|4146.7|4147.42|4146.82|4147.42|4146.82|4147.3|4146.7|15
1651489680000|2022-05-02 11:08:00|4147.3|4146.7|4147.42|4146.82|4147.55|4146.95|4147.3|4146.7|23
1651489690000|2022-05-02 11:08:10|4147.55|4146.95|4146.8|4146.2|4147.55|4146.95|4146.8|4146.2|13
1651489700000|2022-05-02 11:08:20|4147.05|4146.45|4146.55|4145.95|4147.3|4146.7|4146.55|4145.95|27
1651489710000|2022-05-02 11:08:30|||||||||5
1651489720000|2022-05-02 11:08:40|4146.42|4145.82|4146.55|4145.95|4146.55|4145.95|4146.42|4145.82|12
1651489730000|2022-05-02 11:08:50|4146.42|4145.82|4146.8|4146.2|4146.8|4146.2|4146.42|4145.82|11
1651489740000|2022-05-02 11:09:00|4146.42|4145.82|4146.67|4146.07|4146.67|4146.07|4146.42|4145.82|21
1651489750000|2022-05-02 11:09:10|4146.55|4145.95|4146.42|4145.82|4146.55|4145.95|4146.42|4145.82|5
1651489760000|2022-05-02 11:09:20|4146.55|4145.95|4146.3|4145.7|4146.55|4145.95|4146.3|4145.7|4
1651489770000|2022-05-02 11:09:30|4145.8|4145.2|4144.42|4143.82|4145.8|4145.2|4144.3|4143.7|121
1651489780000|2022-05-02 11:09:40|4144.55|4143.95|4144.3|4143.7|4144.8|4144.2|4144.3|4143.7|51
1651489790000|2022-05-02 11:09:50|4143.55|4142.95|4143.8|4143.2|4144.3|4143.7|4143.55|4142.95|213
1651489800000|2022-05-02 11:10:00|4143.55|4142.95|4143.42|4142.82|4143.92|4143.32|4143.3|4142.7|158
1651489810000|2022-05-02 11:10:10|4143.3|4142.7|4143.55|4142.95|4143.92|4143.32|4143.3|4142.7|45
1651489820000|2022-05-02 11:10:20|4143.8|4143.2|4144.05|4143.45|4144.17|4143.57|4143.42|4142.82|58
1651489830000|2022-05-02 11:10:30|4144.17|4143.57|4144.67|4144.07|4144.92|4144.32|4144.17|4143.57|56
1651489840000|2022-05-02 11:10:40|4144.8|4144.2|4145.05|4144.45|4145.05|4144.45|4144.8|4144.2|12
1651489850000|2022-05-02 11:10:50|4144.92|4144.32|4144.92|4144.32|4145.05|4144.45|4144.67|4144.07|31
1651489860000|2022-05-02 11:11:00|4144.8|4144.2|4144.92|4144.32|4145.05|4144.45|4144.8|4144.2|5
1651489870000|2022-05-02 11:11:10|4145.05|4144.45|4145.17|4144.57|4145.3|4144.7|4145.05|4144.45|14
1651489880000|2022-05-02 11:11:20|4145.05|4144.45|4144.3|4143.7|4145.17|4144.57|4144.3|4143.7|17
1651489890000|2022-05-02 11:11:30|4144.42|4143.82|4143.92|4143.32|4144.42|4143.82|4143.8|4143.2|35
1651489900000|2022-05-02 11:11:40|4144.05|4143.45|4143.92|4143.32|4144.17|4143.57|4143.92|4143.32|12
1651489910000|2022-05-02 11:11:50|4143.8|4143.2|4143.8|4143.2|4144.05|4143.45|4143.8|4143.2|15
1651489920000|2022-05-02 11:12:00|4143.67|4143.07|4143.55|4142.95|4143.67|4143.07|4143.42|4142.82|25
1651489930000|2022-05-02 11:12:10|4143.42|4142.82|4143.42|4142.82|4143.67|4143.07|4143.3|4142.7|28
1651489940000|2022-05-02 11:12:20|4143.3|4142.7|4143.05|4142.45|4143.42|4142.82|4143.05|4142.45|11
1651489950000|2022-05-02 11:12:30|4143.17|4142.57|4143.42|4142.82|4143.55|4142.95|4143.17|4142.57|22
1651489960000|2022-05-02 11:12:40|4143.3|4142.7|4143.3|4142.7|4143.42|4142.82|4143.17|4142.57|7
1651489970000|2022-05-02 11:12:50|4143.05|4142.45|4142.67|4142.07|4143.17|4142.57|4142.67|4142.07|72
1651489980000|2022-05-02 11:13:00|4142.8|4142.2|4143.05|4142.45|4143.05|4142.45|4142.55|4141.95|38
1651489990000|2022-05-02 11:13:10|4142.92|4142.32|4142.3|4141.7|4142.92|4142.32|4142.05|4141.45|52
1651490000000|2022-05-02 11:13:20|4142.17|4141.57|4142.05|4141.45|4142.3|4141.7|4142.05|4141.45|11
1651490010000|2022-05-02 11:13:30|4141.8|4141.2|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|62
1651490020000|2022-05-02 11:13:40|4141.92|4141.32|4142.42|4141.82|4142.42|4141.82|4141.8|4141.2|68
1651490030000|2022-05-02 11:13:50|4142.3|4141.7|4142.17|4141.57|4142.3|4141.7|4142.05|4141.45|21
1651490040000|2022-05-02 11:14:00|4142.3|4141.7|4143.05|4142.45|4143.05|4142.45|4142.17|4141.57|52
1651490050000|2022-05-02 11:14:10|4142.8|4142.2|4142.3|4141.7|4142.8|4142.2|4142.3|4141.7|50
1651490060000|2022-05-02 11:14:20|4142.17|4141.57|4141.92|4141.32|4142.17|4141.57|4141.92|4141.32|23
1651490070000|2022-05-02 11:14:30|4141.8|4141.2|4141.8|4141.2|4142.05|4141.45|4141.55|4140.95|45
1651490080000|2022-05-02 11:14:40|4141.92|4141.32|4142.05|4141.45|4142.05|4141.45|4141.67|4141.07|12
1651490090000|2022-05-02 11:14:50|4141.92|4141.32|4141.92|4141.32|4142.05|4141.45|4141.92|4141.32|17
1651490100000|2022-05-02 11:15:00|4141.8|4141.2|4142.3|4141.7|4142.3|4141.7|4141.8|4141.2|41
1651490110000|2022-05-02 11:15:10|4142.17|4141.57|4142.05|4141.45|4142.3|4141.7|4142.05|4141.45|22
1651490120000|2022-05-02 11:15:20|4141.55|4140.95|4140.8|4140.2|4141.55|4140.95|4140.8|4140.2|129
1651490130000|2022-05-02 11:15:30|4140.67|4140.07|4140.3|4139.7|4140.67|4140.07|4140.3|4139.7|45
1651490140000|2022-05-02 11:15:40|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|101
1651490150000|2022-05-02 11:15:50|4140.67|4140.07|4140.05|4139.45|4140.67|4140.07|4140.05|4139.45|118
1651490160000|2022-05-02 11:16:00|4140.17|4139.57|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|42
1651490170000|2022-05-02 11:16:10|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|41
1651490180000|2022-05-02 11:16:20|4139.92|4139.32|4139.55|4138.95|4139.92|4139.32|4139.17|4138.57|140
1651490190000|2022-05-02 11:16:30|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|42
1651490200000|2022-05-02 11:16:40|4139.05|4138.45|4139.17|4138.57|4139.3|4138.7|4138.92|4138.32|34
1651490210000|2022-05-02 11:16:50|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4138.8|4138.2|53
1651490220000|2022-05-02 11:17:00|4138.8|4138.2|4139.17|4138.57|4139.3|4138.7|4138.8|4138.2|27
1651490230000|2022-05-02 11:17:10|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|43
1651490240000|2022-05-02 11:17:20|4139.92|4139.32|4139.55|4138.95|4140.05|4139.45|4139.55|4138.95|38
1651490250000|2022-05-02 11:17:30|4139.8|4139.2|4139.42|4138.82|4139.8|4139.2|4139.3|4138.7|23
1651490260000|2022-05-02 11:17:40|4139.55|4138.95|4138.92|4138.32|4139.55|4138.95|4138.8|4138.2|25
1651490270000|2022-05-02 11:17:50|4138.8|4138.2|4138.55|4137.95|4138.92|4138.32|4138.55|4137.95|18
1651490280000|2022-05-02 11:18:00|4138.3|4137.7|4138.92|4138.32|4138.92|4138.32|4138.3|4137.7|66
1651490290000|2022-05-02 11:18:10|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|34
1651490300000|2022-05-02 11:18:20|4138.67|4138.07|4138.92|4138.32|4139.05|4138.45|4138.55|4137.95|28
1651490310000|2022-05-02 11:18:30|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|25
1651490320000|2022-05-02 11:18:40|4139.3|4138.7|4139.67|4139.07|4139.67|4139.07|4139.3|4138.7|64
1651490330000|2022-05-02 11:18:50|4139.8|4139.2|4139.67|4139.07|4140.05|4139.45|4139.55|4138.95|78
1651490340000|2022-05-02 11:19:00|4139.55|4138.95|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|5
1651490350000|2022-05-02 11:19:10|4139.8|4139.2|4139.55|4138.95|4139.8|4139.2|4139.42|4138.82|44
1651490360000|2022-05-02 11:19:20|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|15
1651490380000|2022-05-02 11:19:40|4138.8|4138.2|4139.05|4138.45|4139.17|4138.57|4138.8|4138.2|34
1651490390000|2022-05-02 11:19:50|||||||||3
1651490400000|2022-05-02 11:20:00|4138.8|4138.2|4138.55|4137.95|4139.05|4138.45|4138.3|4137.7|84
1651490410000|2022-05-02 11:20:10|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|40
1651490420000|2022-05-02 11:20:20|4138.3|4137.7|4137.55|4136.95|4138.3|4137.7|4137.55|4136.95|76
1651490430000|2022-05-02 11:20:30|4137.8|4137.2|4136.8|4136.2|4137.8|4137.2|4136.67|4136.07|158
1651490440000|2022-05-02 11:20:40|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|31
1651490450000|2022-05-02 11:20:50|4137.3|4136.7|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|59
1651490460000|2022-05-02 11:21:00|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4137.05|4136.45|36
1651490470000|2022-05-02 11:21:10|4137.17|4136.57|4137.3|4136.7|4137.55|4136.95|4137.05|4136.45|32
1651490480000|2022-05-02 11:21:20|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|20
1651490490000|2022-05-02 11:21:30|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|12
1651490500000|2022-05-02 11:21:40|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|165
1651490510000|2022-05-02 11:21:50|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|74
1651490520000|2022-05-02 11:22:00|4137.8|4137.2|4138.3|4137.7|4138.3|4137.7|4137.67|4137.07|40
1651490530000|2022-05-02 11:22:10|4138.55|4137.95|4138.92|4138.32|4139.05|4138.45|4138.55|4137.95|44
1651490540000|2022-05-02 11:22:20|4138.8|4138.2|4139.67|4139.07|4139.8|4139.2|4138.8|4138.2|117
1651490550000|2022-05-02 11:22:30|4139.55|4138.95|4139.8|4139.2|4140.05|4139.45|4139.55|4138.95|107
1651490560000|2022-05-02 11:22:40|4139.67|4139.07|4139.67|4139.07|4139.67|4139.07|4139.55|4138.95|58
1651490570000|2022-05-02 11:22:50|4139.8|4139.2|4139.8|4139.2|4140.17|4139.57|4139.8|4139.2|92
1651490580000|2022-05-02 11:23:00|4139.67|4139.07|4140.17|4139.57|4140.17|4139.57|4139.67|4139.07|36
1651490590000|2022-05-02 11:23:10|4140.05|4139.45|4140.3|4139.7|4140.55|4139.95|4140.05|4139.45|27
1651490600000|2022-05-02 11:23:20|4140.67|4140.07|4141.17|4140.57|4141.42|4140.82|4140.67|4140.07|147
1651490610000|2022-05-02 11:23:30|4141.3|4140.7|4141.42|4140.82|4141.42|4140.82|4141.17|4140.57|71
1651490620000|2022-05-02 11:23:40|4141.55|4140.95|4141.55|4140.95|4141.8|4141.2|4141.55|4140.95|23
1651490630000|2022-05-02 11:23:50|4141.3|4140.7|4140.3|4139.7|4141.3|4140.7|4140.3|4139.7|91
1651490640000|2022-05-02 11:24:00|4140.17|4139.57|4140.3|4139.7|4140.42|4139.82|4140.05|4139.45|42
1651490650000|2022-05-02 11:24:10|4140.05|4139.45|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|17
1651490660000|2022-05-02 11:24:20|4139.8|4139.2|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|18
1651490670000|2022-05-02 11:24:30|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.42|4138.82|32
1651490680000|2022-05-02 11:24:40|4139.55|4138.95|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|21
1651490700000|2022-05-02 11:25:00|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|45
1651490710000|2022-05-02 11:25:10|4140.05|4139.45|4139.92|4139.32|4140.05|4139.45|4139.8|4139.2|17
1651490720000|2022-05-02 11:25:20|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|5
1651490730000|2022-05-02 11:25:30|4140.3|4139.7|4141.3|4140.7|4141.3|4140.7|4140.17|4139.57|108
1651490740000|2022-05-02 11:25:40|4141.17|4140.57|4140.8|4140.2|4141.17|4140.57|4140.8|4140.2|47
1651490750000|2022-05-02 11:25:50|4141.3|4140.7|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|90
1651490760000|2022-05-02 11:26:00|4141.3|4140.7|4140.8|4140.2|4141.3|4140.7|4140.8|4140.2|73
1651490770000|2022-05-02 11:26:10|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|49
1651490780000|2022-05-02 11:26:20|4141.05|4140.45|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|32
1651490790000|2022-05-02 11:26:30|4140.67|4140.07|4141.05|4140.45|4141.05|4140.45|4140.67|4140.07|48
1651490800000|2022-05-02 11:26:40|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|5
1651490810000|2022-05-02 11:26:50|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|19
1651490820000|2022-05-02 11:27:00|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|28
1651490830000|2022-05-02 11:27:10|4141.92|4141.32|4142.05|4141.45|4142.05|4141.45|4141.92|4141.32|14
1651490840000|2022-05-02 11:27:20|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|22
1651490850000|2022-05-02 11:27:30|4141.92|4141.32|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|18
1651490860000|2022-05-02 11:27:40|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|17
1651490870000|2022-05-02 11:27:50|4141.05|4140.45|4140.55|4139.95|4141.05|4140.45|4140.55|4139.95|50
1651490880000|2022-05-02 11:28:00|4140.67|4140.07|4140.3|4139.7|4140.67|4140.07|4140.3|4139.7|40
1651490890000|2022-05-02 11:28:10|4140.42|4139.82|4140.8|4140.2|4140.8|4140.2|4140.42|4139.82|20
1651490900000|2022-05-02 11:28:20|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|12
1651490910000|2022-05-02 11:28:30|4140.55|4139.95|4140.67|4140.07|4140.67|4140.07|4140.55|4139.95|14
1651490920000|2022-05-02 11:28:40|4140.55|4139.95|4140.55|4139.95|4140.67|4140.07|4140.55|4139.95|20
1651490930000|2022-05-02 11:28:50|4140.67|4140.07|4140.67|4140.07|4140.67|4140.07|4140.55|4139.95|2
1651490940000|2022-05-02 11:29:00|4140.55|4139.95|4141.05|4140.45|4141.05|4140.45|4140.55|4139.95|15
1651490950000|2022-05-02 11:29:10|4140.8|4140.2|4140.55|4139.95|4140.92|4140.32|4140.3|4139.7|43
1651490960000|2022-05-02 11:29:20|4140.42|4139.82|4140.17|4139.57|4140.42|4139.82|4140.05|4139.45|44
1651490970000|2022-05-02 11:29:30|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|1
1651490980000|2022-05-02 11:29:40|4139.8|4139.2|4139.05|4138.45|4139.8|4139.2|4138.8|4138.2|144
1651490990000|2022-05-02 11:29:50|4138.92|4138.32|4138.42|4137.82|4138.92|4138.32|4138.42|4137.82|62
1651491000000|2022-05-02 11:30:00|4138.3|4137.7|4137.05|4136.45|4138.3|4137.7|4136.8|4136.2|192
1651491010000|2022-05-02 11:30:10|4137.17|4136.57|4135.8|4135.2|4137.17|4136.57|4135.8|4135.2|122
1651491020000|2022-05-02 11:30:20|4136.05|4135.45|4136.17|4135.57|4136.3|4135.7|4135.8|4135.2|66
1651491030000|2022-05-02 11:30:30|4136.05|4135.45|4135.8|4135.2|4136.05|4135.45|4135.3|4134.7|265
1651491040000|2022-05-02 11:30:40|4136.05|4135.45|4135.55|4134.95|4136.05|4135.45|4135.55|4134.95|51
1651491050000|2022-05-02 11:30:50|4135.8|4135.2|4134.8|4134.2|4135.8|4135.2|4134.8|4134.2|98
1651491060000|2022-05-02 11:31:00|4134.92|4134.32|4134.3|4133.7|4135.05|4134.45|4134.3|4133.7|68
1651491070000|2022-05-02 11:31:10|4134.42|4133.82|4135.8|4135.2|4135.8|4135.2|4134.3|4133.7|81
1651491080000|2022-05-02 11:31:20|4136.05|4135.45|4135.05|4134.45|4136.05|4135.45|4135.05|4134.45|85
1651491090000|2022-05-02 11:31:30|4134.92|4134.32|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|42
1651491100000|2022-05-02 11:31:40|4135.55|4134.95|4136.05|4135.45|4136.05|4135.45|4135.55|4134.95|45
1651491110000|2022-05-02 11:31:50|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|68
1651491120000|2022-05-02 11:32:00|4136.05|4135.45|4135.3|4134.7|4136.05|4135.45|4135.3|4134.7|27
1651491130000|2022-05-02 11:32:10|4135.05|4134.45|4134.55|4133.95|4135.05|4134.45|4134.55|4133.95|27
1651491140000|2022-05-02 11:32:20|4134.3|4133.7|4134.8|4134.2|4134.92|4134.32|4134.3|4133.7|46
1651491150000|2022-05-02 11:32:30|4134.92|4134.32|4134.8|4134.2|4134.92|4134.32|4134.8|4134.2|7
1651491160000|2022-05-02 11:32:40|4134.55|4133.95|4135.3|4134.7|4135.3|4134.7|4134.55|4133.95|62
1651491170000|2022-05-02 11:32:50|4135.55|4134.95|4135.3|4134.7|4135.67|4135.07|4135.3|4134.7|49
1651491180000|2022-05-02 11:33:00|4135.05|4134.45|4135.42|4134.82|4135.55|4134.95|4135.05|4134.45|32
1651491190000|2022-05-02 11:33:10|4135.55|4134.95|4135.55|4134.95|4135.67|4135.07|4135.3|4134.7|62
1651491200000|2022-05-02 11:33:20|4135.42|4134.82|4135.42|4134.82|4135.42|4134.82|4135.05|4134.45|55
1651491210000|2022-05-02 11:33:30|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|5
1651491220000|2022-05-02 11:33:40|4134.8|4134.2|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|58
1651491230000|2022-05-02 11:33:50|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|10
1651491240000|2022-05-02 11:34:00|4135.05|4134.45|4134.55|4133.95|4135.05|4134.45|4134.3|4133.7|78
1651491250000|2022-05-02 11:34:10|4134.3|4133.7|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|269
1651491260000|2022-05-02 11:34:20|4133.55|4132.95|4133.55|4132.95|4133.8|4133.2|4133.3|4132.7|127
1651491270000|2022-05-02 11:34:30|4133.42|4132.82|4133.05|4132.45|4133.55|4132.95|4133.05|4132.45|45
1651491280000|2022-05-02 11:34:40|4132.8|4132.2|4133.3|4132.7|4133.3|4132.7|4132.8|4132.2|70
1651491290000|2022-05-02 11:34:50|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|50
1651491300000|2022-05-02 11:35:00|4133.05|4132.45|4134.05|4133.45|4134.3|4133.7|4133.05|4132.45|118
1651491310000|2022-05-02 11:35:10|4134.3|4133.7|4133.3|4132.7|4134.3|4133.7|4133.3|4132.7|82
1651491320000|2022-05-02 11:35:20|4133.17|4132.57|4133.3|4132.7|4133.42|4132.82|4133.17|4132.57|25
1651491330000|2022-05-02 11:35:30|4134.05|4133.45|4134.05|4133.45|4134.05|4133.45|4134.05|4133.45|31
1651491340000|2022-05-02 11:35:40|4134.3|4133.7|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|44
1651491350000|2022-05-02 11:35:50|4133.67|4133.07|4133.3|4132.7|4133.8|4133.2|4133.3|4132.7|19
1651491360000|2022-05-02 11:36:00|4133.05|4132.45|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|26
1651491370000|2022-05-02 11:36:10|4133.55|4132.95|4133.55|4132.95|4133.8|4133.2|4133.42|4132.82|66
1651491380000|2022-05-02 11:36:20|4133.3|4132.7|4133.05|4132.45|4133.55|4132.95|4133.05|4132.45|71
1651491390000|2022-05-02 11:36:30|4132.92|4132.32|4133.55|4132.95|4133.55|4132.95|4132.92|4132.32|46
1651491400000|2022-05-02 11:36:40|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|28
1651491410000|2022-05-02 11:36:50|4133.05|4132.45|4132.55|4131.95|4133.05|4132.45|4132.55|4131.95|39
1651491420000|2022-05-02 11:37:00|4132.8|4132.2|4132.42|4131.82|4132.8|4132.2|4132.42|4131.82|44
1651491430000|2022-05-02 11:37:10|4132.55|4131.95|4131.8|4131.2|4132.55|4131.95|4131.05|4130.45|171
1651491440000|2022-05-02 11:37:20|4131.92|4131.32|4131.55|4130.95|4132.3|4131.7|4131.55|4130.95|90
1651491450000|2022-05-02 11:37:30|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|67
1651491460000|2022-05-02 11:37:40|4131.05|4130.45|4130.8|4130.2|4131.17|4130.57|4130.8|4130.2|94
1651491470000|2022-05-02 11:37:50|4130.55|4129.95|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|33
1651491480000|2022-05-02 11:38:00|4130.42|4129.82|4129.8|4129.2|4130.42|4129.82|4129.8|4129.2|138
1651491490000|2022-05-02 11:38:10|4129.92|4129.32|4131.05|4130.45|4131.05|4130.45|4129.55|4128.95|133
1651491500000|2022-05-02 11:38:20|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|49
1651491510000|2022-05-02 11:38:30|4131.05|4130.45|4129.8|4129.2|4131.05|4130.45|4129.8|4129.2|144
1651491520000|2022-05-02 11:38:40|4129.55|4128.95|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|43
1651491530000|2022-05-02 11:38:50|4130.05|4129.45|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|71
1651491540000|2022-05-02 11:39:00|4130.67|4130.07|4130.92|4130.32|4131.05|4130.45|4130.3|4129.7|91
1651491550000|2022-05-02 11:39:10|4131.05|4130.45|4130.67|4130.07|4131.17|4130.57|4130.55|4129.95|49
1651491560000|2022-05-02 11:39:20|4130.55|4129.95|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|23
1651491570000|2022-05-02 11:39:30|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.42|4129.82|21
1651491580000|2022-05-02 11:39:40|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|24
1651491590000|2022-05-02 11:39:50|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|14
1651491600000|2022-05-02 11:40:00|4130.92|4130.32|4129.8|4129.2|4130.92|4130.32|4129.55|4128.95|117
1651491610000|2022-05-02 11:40:10|4130.05|4129.45|4130.17|4129.57|4131.05|4130.45|4130.05|4129.45|205
1651491620000|2022-05-02 11:40:20|4130.05|4129.45|4130.55|4129.95|4130.67|4130.07|4129.55|4128.95|245
1651491630000|2022-05-02 11:40:30|4131.05|4130.45|4130.3|4129.7|4131.05|4130.45|4130.17|4129.57|112
1651491640000|2022-05-02 11:40:40|4130.05|4129.45|4129.55|4128.95|4130.05|4129.45|4129.55|4128.95|27
1651491650000|2022-05-02 11:40:50|4129.67|4129.07|4129.55|4128.95|4129.67|4129.07|4129.55|4128.95|129
1651491660000|2022-05-02 11:41:00|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|102
1651491670000|2022-05-02 11:41:10|4130.3|4129.7|4130.67|4130.07|4130.67|4130.07|4129.55|4128.95|152
1651491680000|2022-05-02 11:41:20|4130.55|4129.95|4130.67|4130.07|4130.8|4130.2|4130.55|4129.95|54
1651491690000|2022-05-02 11:41:30|4130.8|4130.2|4129.8|4129.2|4130.8|4130.2|4129.8|4129.2|80
1651491700000|2022-05-02 11:41:40|4129.92|4129.32|4130.3|4129.7|4130.3|4129.7|4129.92|4129.32|28
1651491710000|2022-05-02 11:41:50|4130.05|4129.45|4130.05|4129.45|4130.42|4129.82|4130.05|4129.45|29
1651491720000|2022-05-02 11:42:00|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4129.92|4129.32|12
1651491730000|2022-05-02 11:42:10|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|9
1651491740000|2022-05-02 11:42:20|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|45
1651491750000|2022-05-02 11:42:30|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|129
1651491760000|2022-05-02 11:42:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|42
1651491770000|2022-05-02 11:42:50|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|29
1651491780000|2022-05-02 11:43:00|4130.8|4130.2|4131.55|4130.95|4131.55|4130.95|4130.8|4130.2|116
1651491790000|2022-05-02 11:43:10|4131.67|4131.07|4131.8|4131.2|4132.05|4131.45|4131.55|4130.95|73
1651491800000|2022-05-02 11:43:20|4131.92|4131.32|4131.05|4130.45|4132.05|4131.45|4131.05|4130.45|87
1651491810000|2022-05-02 11:43:30|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|37
1651491820000|2022-05-02 11:43:40|4130.92|4130.32|4130.92|4130.32|4131.17|4130.57|4130.92|4130.32|27
1651491830000|2022-05-02 11:43:50|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|0
1651491840000|2022-05-02 11:44:00|4130.8|4130.2|4130.05|4129.45|4130.8|4130.2|4130.05|4129.45|53
1651491850000|2022-05-02 11:44:10|4129.92|4129.32|4130.05|4129.45|4130.3|4129.7|4129.8|4129.2|58
1651491860000|2022-05-02 11:44:20|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|6
1651491870000|2022-05-02 11:44:30|4129.55|4128.95|4129.3|4128.7|4129.67|4129.07|4129.3|4128.7|60
1651491880000|2022-05-02 11:44:40|4129.42|4128.82|4129.8|4129.2|4129.8|4129.2|4129.42|4128.82|34
1651491890000|2022-05-02 11:44:50|4130.3|4129.7|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|81
1651491900000|2022-05-02 11:45:00|4130.3|4129.7|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|62
1651491910000|2022-05-02 11:45:10|4130.3|4129.7|4130.8|4130.2|4130.8|4130.2|4130.05|4129.45|84
1651491920000|2022-05-02 11:45:20|4131.05|4130.45|4130.3|4129.7|4131.05|4130.45|4130.3|4129.7|108
1651491930000|2022-05-02 11:45:30|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|19
1651491940000|2022-05-02 11:45:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|30
1651491950000|2022-05-02 11:45:50|4130.42|4129.82|4130.42|4129.82|4130.42|4129.82|4130.42|4129.82|34
1651491960000|2022-05-02 11:46:00|4130.55|4129.95|4129.8|4129.2|4130.55|4129.95|4129.8|4129.2|58
1651491970000|2022-05-02 11:46:10|4129.55|4128.95|4129.55|4128.95|4129.8|4129.2|4129.55|4128.95|41
1651491980000|2022-05-02 11:46:20|4129.42|4128.82|4129.05|4128.45|4129.55|4128.95|4129.05|4128.45|33
1651491990000|2022-05-02 11:46:30|4128.8|4128.2|4129.05|4128.45|4129.05|4128.45|4128.67|4128.07|115
1651492000000|2022-05-02 11:46:40|4128.92|4128.32|4127.8|4127.2|4129.05|4128.45|4127.8|4127.2|86
1651492010000|2022-05-02 11:46:50|4127.92|4127.32|4127.55|4126.95|4128.05|4127.45|4127.55|4126.95|64
1651492020000|2022-05-02 11:47:00|4127.3|4126.7|4126.55|4125.95|4127.3|4126.7|4126.55|4125.95|302
1651492030000|2022-05-02 11:47:10|4126.8|4126.2|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|44
1651492040000|2022-05-02 11:47:20|4126.8|4126.2|4126.55|4125.95|4127.05|4126.45|4126.3|4125.7|263
1651492050000|2022-05-02 11:47:30|4126.67|4126.07|4126.3|4125.7|4126.67|4126.07|4126.3|4125.7|39
1651492060000|2022-05-02 11:47:40|4126.05|4125.45|4126.55|4125.95|4126.55|4125.95|4125.8|4125.2|126
1651492070000|2022-05-02 11:47:50|4126.8|4126.2|4126.3|4125.7|4126.8|4126.2|4126.3|4125.7|88
1651492080000|2022-05-02 11:48:00|4126.05|4125.45|4126.05|4125.45|4126.3|4125.7|4125.8|4125.2|111
1651492090000|2022-05-02 11:48:10|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|49
1651492100000|2022-05-02 11:48:20|4125.8|4125.2|4125.8|4125.2|4126.3|4125.7|4125.55|4124.95|225
1651492110000|2022-05-02 11:48:30|||||||||4
1651492120000|2022-05-02 11:48:40|4126.05|4125.45|4126.55|4125.95|4126.55|4125.95|4126.05|4125.45|100
1651492130000|2022-05-02 11:48:50|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|64
1651492140000|2022-05-02 11:49:00|4126.55|4125.95|4126.3|4125.7|4126.8|4126.2|4126.3|4125.7|134
1651492150000|2022-05-02 11:49:10|4126.42|4125.82|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|17
1651492160000|2022-05-02 11:49:20|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|48
1651492170000|2022-05-02 11:49:30|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.92|4125.32|25
1651492180000|2022-05-02 11:49:40|4126.17|4125.57|4126.42|4125.82|4126.42|4125.82|4126.17|4125.57|33
1651492190000|2022-05-02 11:49:50|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|6
1651492200000|2022-05-02 11:50:00|4126.8|4126.2|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|54
1651492210000|2022-05-02 11:50:10|4126.55|4125.95|4127.8|4127.2|4127.8|4127.2|4126.55|4125.95|47
1651492220000|2022-05-02 11:50:20|4127.67|4127.07|4128.05|4127.45|4128.3|4127.7|4127.55|4126.95|127
1651492230000|2022-05-02 11:50:30|4128.17|4127.57|4128.3|4127.7|4128.3|4127.7|4128.17|4127.57|42
1651492240000|2022-05-02 11:50:40|4128.55|4127.95|4128.55|4127.95|4128.55|4127.95|4128.05|4127.45|88
1651492250000|2022-05-02 11:50:50|4128.8|4128.2|4128.55|4127.95|4128.8|4128.2|4128.55|4127.95|60
1651492260000|2022-05-02 11:51:00|4128.67|4128.07|4128.55|4127.95|4128.8|4128.2|4128.55|4127.95|44
1651492270000|2022-05-02 11:51:10|4128.3|4127.7|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|60
1651492280000|2022-05-02 11:51:20|4127.8|4127.2|4128.3|4127.7|4128.55|4127.95|4127.3|4126.7|149
1651492290000|2022-05-02 11:51:30|4128.05|4127.45|4127.05|4126.45|4128.05|4127.45|4127.05|4126.45|78
1651492300000|2022-05-02 11:51:40|4127.3|4126.7|4126.05|4125.45|4127.3|4126.7|4125.8|4125.2|126
1651492310000|2022-05-02 11:51:50|4126.55|4125.95|4126.55|4125.95|4126.8|4126.2|4126.42|4125.82|88
1651492320000|2022-05-02 11:52:00|4126.67|4126.07|4126.05|4125.45|4126.67|4126.07|4126.05|4125.45|54
1651492330000|2022-05-02 11:52:10|4125.8|4125.2|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|26
1651492340000|2022-05-02 11:52:20|4126.3|4125.7|4126.05|4125.45|4126.8|4126.2|4126.05|4125.45|67
1651492350000|2022-05-02 11:52:30|4126.3|4125.7|4126.3|4125.7|4126.3|4125.7|4126.3|4125.7|4
1651492360000|2022-05-02 11:52:40|4126.55|4125.95|4126.55|4125.95|4126.67|4126.07|4126.55|4125.95|54
1651492370000|2022-05-02 11:52:50|4126.8|4126.2|4126.8|4126.2|4126.8|4126.2|4126.55|4125.95|11
1651492380000|2022-05-02 11:53:00|4126.55|4125.95|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|22
1651492390000|2022-05-02 11:53:10|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|61
1651492400000|2022-05-02 11:53:20|4125.92|4125.32|4126.55|4125.95|4126.55|4125.95|4125.92|4125.32|116
1651492410000|2022-05-02 11:53:30|4126.8|4126.2|4126.3|4125.7|4126.8|4126.2|4126.05|4125.45|108
1651492420000|2022-05-02 11:53:40|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|72
1651492430000|2022-05-02 11:53:50|4125.8|4125.2|4126.05|4125.45|4126.05|4125.45|4125.67|4125.07|143
1651492440000|2022-05-02 11:54:00|4126.3|4125.7|4125.8|4125.2|4126.8|4126.2|4125.8|4125.2|153
1651492450000|2022-05-02 11:54:10|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.67|4125.07|159
1651492460000|2022-05-02 11:54:20|4125.55|4124.95|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|119
1651492470000|2022-05-02 11:54:30|4125.55|4124.95|4125.05|4124.45|4125.8|4125.2|4125.05|4124.45|187
1651492480000|2022-05-02 11:54:40|4124.55|4123.95|4123.55|4122.95|4124.8|4124.2|4123.55|4122.95|327
1651492490000|2022-05-02 11:54:50|4123.3|4122.7|4123.42|4122.82|4123.55|4122.95|4123.05|4122.45|203
1651492500000|2022-05-02 11:55:00|4123.55|4122.95|4123.05|4122.45|4123.55|4122.95|4122.55|4121.95|202
1651492510000|2022-05-02 11:55:10|4123.3|4122.7|4123.05|4122.45|4123.3|4122.7|4123.05|4122.45|110
1651492520000|2022-05-02 11:55:20|4123.3|4122.7|4123.05|4122.45|4123.3|4122.7|4122.8|4122.2|69
1651492530000|2022-05-02 11:55:30|4122.8|4122.2|4119.8|4119.2|4122.8|4122.2|4119.8|4119.2|978
1651492540000|2022-05-02 11:55:40|4120.3|4119.7|4118.92|4118.32|4120.3|4119.7|4118.8|4118.2|494
1651492550000|2022-05-02 11:55:50|4119.05|4118.45|4119.3|4118.7|4119.8|4119.2|4119.05|4118.45|308
1651492560000|2022-05-02 11:56:00|4119.55|4118.95|4119.17|4118.57|4119.55|4118.95|4118.8|4118.2|343
1651492570000|2022-05-02 11:56:10|4119.05|4118.45|4118.8|4118.2|4119.17|4118.57|4118.3|4117.7|204
1651492580000|2022-05-02 11:56:20|4118.67|4118.07|4118.05|4117.45|4118.67|4118.07|4118.05|4117.45|69
1651492590000|2022-05-02 11:56:30|4118.3|4117.7|4118.05|4117.45|4118.55|4117.95|4117.8|4117.2|117
1651492600000|2022-05-02 11:56:40|4118.3|4117.7|4117.3|4116.7|4118.3|4117.7|4117.3|4116.7|310
1651492610000|2022-05-02 11:56:50|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4116.55|4115.95|320
1651492620000|2022-05-02 11:57:00|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4116.55|4115.95|205
1651492630000|2022-05-02 11:57:10|4117.55|4116.95|4118.3|4117.7|4118.55|4117.95|4117.55|4116.95|189
1651492640000|2022-05-02 11:57:20|4118.55|4117.95|4118.55|4117.95|4118.8|4118.2|4118.3|4117.7|117
1651492650000|2022-05-02 11:57:30|4118.3|4117.7|4118.55|4117.95|4118.67|4118.07|4117.8|4117.2|235
1651492660000|2022-05-02 11:57:40|4118.3|4117.7|4118.8|4118.2|4118.8|4118.2|4118.3|4117.7|113
1651492670000|2022-05-02 11:57:50|4119.05|4118.45|4119.3|4118.7|4119.3|4118.7|4118.8|4118.2|252
1651492680000|2022-05-02 11:58:00|4119.55|4118.95|4119.8|4119.2|4119.8|4119.2|4119.3|4118.7|156
1651492690000|2022-05-02 11:58:10|4119.55|4118.95|4119.05|4118.45|4119.55|4118.95|4119.05|4118.45|66
1651492700000|2022-05-02 11:58:20|4119.42|4118.82|4118.92|4118.32|4119.42|4118.82|4118.8|4118.2|97
1651492710000|2022-05-02 11:58:30|4118.8|4118.2|4118.92|4118.32|4119.05|4118.45|4118.8|4118.2|29
1651492720000|2022-05-02 11:58:40|4119.05|4118.45|4118.55|4117.95|4119.3|4118.7|4118.55|4117.95|36
1651492730000|2022-05-02 11:58:50|4118.3|4117.7|4118.8|4118.2|4118.8|4118.2|4118.3|4117.7|61
1651492740000|2022-05-02 11:59:00|4118.67|4118.07|4119.05|4118.45|4119.05|4118.45|4118.55|4117.95|84
1651492750000|2022-05-02 11:59:10|4119.17|4118.57|4118.8|4118.2|4119.17|4118.57|4118.8|4118.2|26
1651492760000|2022-05-02 11:59:20|4118.55|4117.95|4118.3|4117.7|4118.8|4118.2|4118.3|4117.7|66
1651492770000|2022-05-02 11:59:30|4118.42|4117.82|4118.55|4117.95|4118.55|4117.95|4118.05|4117.45|53
1651492780000|2022-05-02 11:59:40|4118.67|4118.07|4118.67|4118.07|4118.8|4118.2|4118.67|4118.07|35
1651492790000|2022-05-02 11:59:50|4118.8|4118.2|4118.67|4118.07|4118.8|4118.2|4118.55|4117.95|23
1651492800000|2022-05-02 12:00:00|4119.05|4118.45|4120.05|4119.45|4120.67|4120.07|4118.67|4118.07|379
1651492810000|2022-05-02 12:00:10|4120.42|4119.82|4120.42|4119.82|4120.55|4119.95|4120.42|4119.82|59
1651492820000|2022-05-02 12:00:20|4120.55|4119.95|4119.8|4119.2|4120.55|4119.95|4118.92|4118.32|273
1651492830000|2022-05-02 12:00:30|4119.67|4119.07|4119.3|4118.7|4120.05|4119.45|4119.3|4118.7|101
1651492840000|2022-05-02 12:00:40|4119.42|4118.82|4119.55|4118.95|4120.05|4119.45|4119.3|4118.7|136
1651492850000|2022-05-02 12:00:50|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|31
1651492860000|2022-05-02 12:01:00|4119.8|4119.2|4120.3|4119.7|4120.55|4119.95|4119.8|4119.2|56
1651492870000|2022-05-02 12:01:10|4120.05|4119.45|4120.05|4119.45|4120.3|4119.7|4119.8|4119.2|92
1651492880000|2022-05-02 12:01:20|4119.8|4119.2|4120.55|4119.95|4120.55|4119.95|4119.3|4118.7|171
1651492890000|2022-05-02 12:01:30|4120.3|4119.7|4120.05|4119.45|4120.55|4119.95|4119.8|4119.2|162
1651492900000|2022-05-02 12:01:40|4119.8|4119.2|4120.05|4119.45|4120.55|4119.95|4119.8|4119.2|150
1651492910000|2022-05-02 12:01:50|4120.17|4119.57|4120.55|4119.95|4120.55|4119.95|4120.17|4119.57|95
1651492920000|2022-05-02 12:02:00|4120.67|4120.07|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|49
1651492930000|2022-05-02 12:02:10|4120.55|4119.95|4120.3|4119.7|4120.92|4120.32|4120.3|4119.7|196
1651492940000|2022-05-02 12:02:20|4120.42|4119.82|4120.42|4119.82|4120.55|4119.95|4120.3|4119.7|73
1651492950000|2022-05-02 12:02:30|4120.3|4119.7|4120.55|4119.95|4120.8|4120.2|4120.3|4119.7|63
1651492960000|2022-05-02 12:02:40|4120.42|4119.82|4120.3|4119.7|4120.55|4119.95|4120.05|4119.45|62
1651492970000|2022-05-02 12:02:50|4120.55|4119.95|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|67
1651492980000|2022-05-02 12:03:00|4120.42|4119.82|4119.8|4119.2|4120.42|4119.82|4119.8|4119.2|94
1651492990000|2022-05-02 12:03:10|4119.92|4119.32|4119.55|4118.95|4120.05|4119.45|4119.55|4118.95|61
1651493000000|2022-05-02 12:03:20|4118.8|4118.2|4118.05|4117.45|4118.8|4118.2|4118.05|4117.45|180
1651493010000|2022-05-02 12:03:30|4117.92|4117.32|4117.8|4117.2|4118.3|4117.7|4117.8|4117.2|112
1651493020000|2022-05-02 12:03:40|4117.92|4117.32|4117.8|4117.2|4118.3|4117.7|4117.8|4117.2|63
1651493030000|2022-05-02 12:03:50|4118.05|4117.45|4117.05|4116.45|4118.05|4117.45|4117.05|4116.45|125
1651493040000|2022-05-02 12:04:00|4116.8|4116.2|4117.3|4116.7|4117.3|4116.7|4116.8|4116.2|270
1651493050000|2022-05-02 12:04:10|4117.55|4116.95|4119.55|4118.95|4119.55|4118.95|4117.55|4116.95|169
1651493060000|2022-05-02 12:04:20|4120.05|4119.45|4120.8|4120.2|4121.05|4120.45|4119.8|4119.2|245
1651493070000|2022-05-02 12:04:30|4121.05|4120.45|4121.55|4120.95|4121.55|4120.95|4120.8|4120.2|178
1651493080000|2022-05-02 12:04:40|4121.3|4120.7|4121.8|4121.2|4121.8|4121.2|4121.05|4120.45|84
1651493090000|2022-05-02 12:04:50|4121.92|4121.32|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|110
1651493100000|2022-05-02 12:05:00|4120.8|4120.2|4120.92|4120.32|4121.3|4120.7|4120.8|4120.2|99
1651493110000|2022-05-02 12:05:10|4120.8|4120.2|4120.55|4119.95|4120.8|4120.2|4120.3|4119.7|94
1651493120000|2022-05-02 12:05:20|4120.8|4120.2|4118.3|4117.7|4120.8|4120.2|4118.05|4117.45|334
1651493130000|2022-05-02 12:05:30|4118.05|4117.45|4118.55|4117.95|4118.55|4117.95|4118.05|4117.45|100
1651493140000|2022-05-02 12:05:40|4118.8|4118.2|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|82
1651493150000|2022-05-02 12:05:50|4118.8|4118.2|4118.05|4117.45|4118.8|4118.2|4118.05|4117.45|61
1651493160000|2022-05-02 12:06:00|4118.3|4117.7|4118.8|4118.2|4119.3|4118.7|4118.3|4117.7|161
1651493170000|2022-05-02 12:06:10|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.55|4117.95|92
1651493180000|2022-05-02 12:06:20|4119.05|4118.45|4119.42|4118.82|4119.55|4118.95|4119.05|4118.45|92
1651493190000|2022-05-02 12:06:30|4119.8|4119.2|4120.3|4119.7|4120.55|4119.95|4119.55|4118.95|86
1651493200000|2022-05-02 12:06:40|4120.17|4119.57|4120.8|4120.2|4120.8|4120.2|4120.05|4119.45|96
1651493210000|2022-05-02 12:06:50|4120.67|4120.07|4120.8|4120.2|4121.05|4120.45|4120.55|4119.95|43
1651493220000|2022-05-02 12:07:00|4121.05|4120.45|4121.55|4120.95|4121.55|4120.95|4120.8|4120.2|109
1651493230000|2022-05-02 12:07:10|4121.42|4120.82|4122.8|4122.2|4122.8|4122.2|4121.42|4120.82|147
1651493240000|2022-05-02 12:07:20|4123.05|4122.45|4123.8|4123.2|4124.05|4123.45|4122.8|4122.2|329
1651493250000|2022-05-02 12:07:30|4123.67|4123.07|4123.8|4123.2|4123.8|4123.2|4123.3|4122.7|96
1651493260000|2022-05-02 12:07:40|4124.05|4123.45|4123.42|4122.82|4124.55|4123.95|4123.3|4122.7|204
1651493270000|2022-05-02 12:07:50|4123.55|4122.95|4123.55|4122.95|4124.05|4123.45|4123.42|4122.82|152
1651493280000|2022-05-02 12:08:00|4123.3|4122.7|4124.67|4124.07|4124.8|4124.2|4123.3|4122.7|248
1651493290000|2022-05-02 12:08:10|4124.55|4123.95|4123.92|4123.32|4124.55|4123.95|4123.92|4123.32|129
1651493300000|2022-05-02 12:08:20|4124.3|4123.7|4124.05|4123.45|4124.3|4123.7|4123.92|4123.32|27
1651493310000|2022-05-02 12:08:30|4123.8|4123.2|4123.3|4122.7|4124.17|4123.57|4123.05|4122.45|159
1651493320000|2022-05-02 12:08:40|4123.55|4122.95|4123.67|4123.07|4124.05|4123.45|4123.3|4122.7|89
1651493330000|2022-05-02 12:08:50|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|30
1651493340000|2022-05-02 12:09:00|4123.3|4122.7|4122.8|4122.2|4123.3|4122.7|4122.8|4122.2|30
1651493350000|2022-05-02 12:09:10|4123.05|4122.45|4122.8|4122.2|4123.3|4122.7|4122.67|4122.07|124
1651493360000|2022-05-02 12:09:20|4122.92|4122.32|4122.05|4121.45|4122.92|4122.32|4122.05|4121.45|133
1651493370000|2022-05-02 12:09:30|4122.17|4121.57|4123.55|4122.95|4123.55|4122.95|4122.17|4121.57|140
1651493380000|2022-05-02 12:09:40|4123.42|4122.82|4123.05|4122.45|4123.42|4122.82|4123.05|4122.45|56
1651493390000|2022-05-02 12:09:50|4122.92|4122.32|4122.55|4121.95|4122.92|4122.32|4122.55|4121.95|37
1651493400000|2022-05-02 12:10:00|4122.42|4121.82|4122.05|4121.45|4122.42|4121.82|4121.8|4121.2|110
1651493410000|2022-05-02 12:10:10|4122.3|4121.7|4122.3|4121.7|4122.3|4121.7|4122.05|4121.45|46
1651493420000|2022-05-02 12:10:20|4122.67|4122.07|4121.8|4121.2|4122.8|4122.2|4121.8|4121.2|78
1651493430000|2022-05-02 12:10:30|4122.05|4121.45|4121.3|4120.7|4122.05|4121.45|4120.8|4120.2|146
1651493440000|2022-05-02 12:10:40|4121.05|4120.45|4121.05|4120.45|4121.3|4120.7|4120.92|4120.32|47
1651493450000|2022-05-02 12:10:50|4120.92|4120.32|4121.05|4120.45|4121.3|4120.7|4120.92|4120.32|42
1651493460000|2022-05-02 12:11:00|4120.92|4120.32|4120.05|4119.45|4121.05|4120.45|4119.8|4119.2|151
1651493470000|2022-05-02 12:11:10|4120.3|4119.7|4121.3|4120.7|4121.3|4120.7|4120.3|4119.7|73
1651493480000|2022-05-02 12:11:20|4121.55|4120.95|4120.3|4119.7|4121.67|4121.07|4120.3|4119.7|78
1651493490000|2022-05-02 12:11:30|4119.8|4119.2|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|92
1651493500000|2022-05-02 12:11:40|4120.42|4119.82|4120.3|4119.7|4120.67|4120.07|4120.3|4119.7|67
1651493510000|2022-05-02 12:11:50|4120.05|4119.45|4120.05|4119.45|4120.42|4119.82|4119.8|4119.2|99
1651493520000|2022-05-02 12:12:00|4120.3|4119.7|4121.3|4120.7|4121.3|4120.7|4120.3|4119.7|57
1651493530000|2022-05-02 12:12:10|4121.55|4120.95|4121.05|4120.45|4121.92|4121.32|4120.8|4120.2|99
1651493540000|2022-05-02 12:12:20|4120.8|4120.2|4121.05|4120.45|4121.17|4120.57|4120.8|4120.2|11
1651493550000|2022-05-02 12:12:30|4120.8|4120.2|4121.3|4120.7|4121.3|4120.7|4120.8|4120.2|41
1651493560000|2022-05-02 12:12:40|4121.05|4120.45|4121.42|4120.82|4121.42|4120.82|4121.05|4120.45|13
1651493570000|2022-05-02 12:12:50|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|4120.8|4120.2|63
1651493580000|2022-05-02 12:13:00|4121.8|4121.2|4121.3|4120.7|4121.8|4121.2|4121.3|4120.7|40
1651493590000|2022-05-02 12:13:10|4120.8|4120.2|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|34
1651493600000|2022-05-02 12:13:20|4120.3|4119.7|4119.8|4119.2|4120.3|4119.7|4119.8|4119.2|104
1651493610000|2022-05-02 12:13:30|4120.05|4119.45|4119.55|4118.95|4120.05|4119.45|4119.55|4118.95|50
1651493620000|2022-05-02 12:13:40|4118.8|4118.2|4118.55|4117.95|4119.55|4118.95|4118.55|4117.95|339
1651493630000|2022-05-02 12:13:50|4118.3|4117.7|4118.55|4117.95|4118.55|4117.95|4118.3|4117.7|107
1651493640000|2022-05-02 12:14:00|4118.3|4117.7|4117.8|4117.2|4118.55|4117.95|4117.8|4117.2|120
1651493650000|2022-05-02 12:14:10|4117.55|4116.95|4118.55|4117.95|4118.55|4117.95|4117.55|4116.95|163
1651493660000|2022-05-02 12:14:20|4118.8|4118.2|4118.8|4118.2|4119.05|4118.45|4118.67|4118.07|57
1651493670000|2022-05-02 12:14:30|4119.3|4118.7|4119.05|4118.45|4119.55|4118.95|4119.05|4118.45|124
1651493680000|2022-05-02 12:14:40|4119.17|4118.57|4119.8|4119.2|4119.8|4119.2|4119.05|4118.45|64
1651493690000|2022-05-02 12:14:50|4119.67|4119.07|4119.3|4118.7|4119.8|4119.2|4119.05|4118.45|45
1651493700000|2022-05-02 12:15:00|4119.42|4118.82|4119.8|4119.2|4120.17|4119.57|4119.42|4118.82|121
1651493710000|2022-05-02 12:15:10|4120.05|4119.45|4119.92|4119.32|4120.3|4119.7|4119.92|4119.32|32
1651493720000|2022-05-02 12:15:20|4119.8|4119.2|4120.3|4119.7|4120.42|4119.82|4119.8|4119.2|103
1651493730000|2022-05-02 12:15:30|4120.8|4120.2|4120.42|4119.82|4120.8|4120.2|4120.3|4119.7|68
1651493740000|2022-05-02 12:15:40|4120.55|4119.95|4121.42|4120.82|4121.55|4120.95|4120.55|4119.95|249
1651493750000|2022-05-02 12:15:50|4121.55|4120.95|4122.17|4121.57|4122.17|4121.57|4121.55|4120.95|88
1651493760000|2022-05-02 12:16:00|4122.3|4121.7|4122.3|4121.7|4122.8|4122.2|4122.05|4121.45|133
1651493770000|2022-05-02 12:16:10|4122.55|4121.95|4122.8|4122.2|4122.8|4122.2|4122.42|4121.82|43
1651493780000|2022-05-02 12:16:20|4123.05|4122.45|4122.8|4122.2|4123.05|4122.45|4122.8|4122.2|40
1651493790000|2022-05-02 12:16:30|4122.55|4121.95|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|42
1651493800000|2022-05-02 12:16:40|4122.92|4122.32|4122.8|4122.2|4123.05|4122.45|4122.55|4121.95|98
1651493810000|2022-05-02 12:16:50|4123.05|4122.45|4122.8|4122.2|4123.05|4122.45|4122.8|4122.2|39
1651493820000|2022-05-02 12:17:00|4123.05|4122.45|4122.3|4121.7|4123.05|4122.45|4122.3|4121.7|206
1651493830000|2022-05-02 12:17:10|4121.8|4121.2|4121.8|4121.2|4121.92|4121.32|4121.8|4121.2|50
1651493840000|2022-05-02 12:17:20|4122.05|4121.45|4122.8|4122.2|4122.8|4122.2|4122.05|4121.45|41
1651493850000|2022-05-02 12:17:30|4122.92|4122.32|4122.05|4121.45|4122.92|4122.32|4122.05|4121.45|58
1651493860000|2022-05-02 12:17:40|4122.3|4121.7|4122.3|4121.7|4122.3|4121.7|4122.05|4121.45|16
1651493870000|2022-05-02 12:17:50|4122.17|4121.57|4121.92|4121.32|4122.3|4121.7|4121.92|4121.32|66
1651493880000|2022-05-02 12:18:00|4122.05|4121.45|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|35
1651493890000|2022-05-02 12:18:10|4121.3|4120.7|4120.8|4120.2|4121.55|4120.95|4120.8|4120.2|79
1651493900000|2022-05-02 12:18:20|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.3|4119.7|61
1651493910000|2022-05-02 12:18:30|4120.67|4120.07|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|33
1651493920000|2022-05-02 12:18:40|||||||||4
1651493930000|2022-05-02 12:18:50|||||||||20
1651493940000|2022-05-02 12:19:00|4120.55|4119.95|4121.3|4120.7|4121.55|4120.95|4120.3|4119.7|89
1651493950000|2022-05-02 12:19:10|4121.17|4120.57|4121.3|4120.7|4121.3|4120.7|4121.05|4120.45|27
1651493960000|2022-05-02 12:19:20|4121.05|4120.45|4121.67|4121.07|4121.67|4121.07|4121.05|4120.45|58
1651493970000|2022-05-02 12:19:30|4121.55|4120.95|4121.3|4120.7|4121.67|4121.07|4121.3|4120.7|30
1651493980000|2022-05-02 12:19:40|4121.42|4120.82|4121.3|4120.7|4121.42|4120.82|4121.17|4120.57|32
1651493990000|2022-05-02 12:19:50|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|39
1651494000000|2022-05-02 12:20:00|4121.05|4120.45|4121.8|4121.2|4121.8|4121.2|4121.05|4120.45|116
1651494010000|2022-05-02 12:20:10|4122.55|4121.95|4124.05|4123.45|4124.05|4123.45|4122.3|4121.7|208
1651494020000|2022-05-02 12:20:20|4124.3|4123.7|4123.8|4123.2|4124.42|4123.82|4123.3|4122.7|179
1651494030000|2022-05-02 12:20:30|4123.67|4123.07|4123.55|4122.95|4123.67|4123.07|4123.3|4122.7|43
1651494040000|2022-05-02 12:20:40|4123.42|4122.82|4123.8|4123.2|4124.05|4123.45|4123.3|4122.7|74
1651494050000|2022-05-02 12:20:50|4123.67|4123.07|4123.67|4123.07|4123.8|4123.2|4123.55|4122.95|12
1651494060000|2022-05-02 12:21:00|4123.55|4122.95|4123.8|4123.2|4123.8|4123.2|4123.42|4122.82|55
1651494070000|2022-05-02 12:21:10|4123.67|4123.07|4123.55|4122.95|4123.67|4123.07|4123.3|4122.7|25
1651494080000|2022-05-02 12:21:20|4123.67|4123.07|4124.55|4123.95|4124.8|4124.2|4123.67|4123.07|71
1651494090000|2022-05-02 12:21:30|4124.67|4124.07|4124.55|4123.95|4125.05|4124.45|4124.05|4123.45|360
1651494100000|2022-05-02 12:21:40|4124.3|4123.7|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|24
1651494110000|2022-05-02 12:21:50|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|4123.92|4123.32|177
1651494120000|2022-05-02 12:22:00|4124.42|4123.82|4124.8|4124.2|4124.8|4124.2|4124.3|4123.7|66
1651494130000|2022-05-02 12:22:10|4124.3|4123.7|4124.8|4124.2|4125.05|4124.45|4124.3|4123.7|181
1651494140000|2022-05-02 12:22:20|4124.67|4124.07|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|109
1651494150000|2022-05-02 12:22:30|4124.8|4124.2|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|108
1651494160000|2022-05-02 12:22:40|4124.05|4123.45|4123.8|4123.2|4124.05|4123.45|4123.55|4122.95|128
1651494170000|2022-05-02 12:22:50|4124.05|4123.45|4124.3|4123.7|4124.55|4123.95|4124.05|4123.45|53
1651494180000|2022-05-02 12:23:00|4124.42|4123.82|4124.67|4124.07|4125.05|4124.45|4124.42|4123.82|75
1651494190000|2022-05-02 12:23:10|4124.55|4123.95|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|28
1651494200000|2022-05-02 12:23:20|4124.17|4123.57|4123.8|4123.2|4124.3|4123.7|4123.8|4123.2|58
1651494210000|2022-05-02 12:23:30|4123.55|4122.95|4123.55|4122.95|4123.67|4123.07|4122.92|4122.32|154
1651494220000|2022-05-02 12:23:40|4123.8|4123.2|4123.67|4123.07|4124.17|4123.57|4123.55|4122.95|81
1651494230000|2022-05-02 12:23:50|4123.55|4122.95|4123.05|4122.45|4123.55|4122.95|4123.05|4122.45|43
1651494240000|2022-05-02 12:24:00|4123.17|4122.57|4124.17|4123.57|4124.3|4123.7|4123.05|4122.45|86
1651494250000|2022-05-02 12:24:10|4124.3|4123.7|4124.05|4123.45|4124.3|4123.7|4123.8|4123.2|42
1651494260000|2022-05-02 12:24:20|4124.3|4123.7|4124.55|4123.95|4124.8|4124.2|4124.3|4123.7|55
1651494270000|2022-05-02 12:24:30|4124.3|4123.7|4124.05|4123.45|4124.55|4123.95|4123.8|4123.2|138
1651494280000|2022-05-02 12:24:40|4124.3|4123.7|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|72
1651494290000|2022-05-02 12:24:50|4124.17|4123.57|4124.05|4123.45|4124.3|4123.7|4123.8|4123.2|55
1651494300000|2022-05-02 12:25:00|4123.8|4123.2|4123.3|4122.7|4123.8|4123.2|4123.3|4122.7|172
1651494310000|2022-05-02 12:25:10|4123.55|4122.95|4123.55|4122.95|4123.8|4123.2|4123.55|4122.95|82
1651494320000|2022-05-02 12:25:20|4123.8|4123.2|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|130
1651494330000|2022-05-02 12:25:30|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|48
1651494340000|2022-05-02 12:25:40|4123.3|4122.7|4122.05|4121.45|4123.3|4122.7|4122.05|4121.45|155
1651494350000|2022-05-02 12:25:50|4122.3|4121.7|4122.55|4121.95|4122.55|4121.95|4122.3|4121.7|75
1651494360000|2022-05-02 12:26:00|4122.3|4121.7|4122.3|4121.7|4122.3|4121.7|4122.05|4121.45|59
1651494370000|2022-05-02 12:26:10|4122.42|4121.82|4122.55|4121.95|4122.55|4121.95|4122.42|4121.82|30
1651494380000|2022-05-02 12:26:20|4122.3|4121.7|4122.05|4121.45|4122.55|4121.95|4121.8|4121.2|165
1651494390000|2022-05-02 12:26:30|4122.55|4121.95|4123.55|4122.95|4123.55|4122.95|4122.55|4121.95|216
1651494400000|2022-05-02 12:26:40|4123.8|4123.2|4124.55|4123.95|4124.55|4123.95|4123.8|4123.2|238
1651494410000|2022-05-02 12:26:50|4124.3|4123.7|4124.8|4124.2|4124.8|4124.2|4124.3|4123.7|62
1651494420000|2022-05-02 12:27:00|4125.05|4124.45|4125.05|4124.45|4125.55|4124.95|4125.05|4124.45|254
1651494430000|2022-05-02 12:27:10|4124.8|4124.2|4124.8|4124.2|4125.3|4124.7|4124.8|4124.2|76
1651494440000|2022-05-02 12:27:20|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|64
1651494450000|2022-05-02 12:27:30|4124.55|4123.95|4124.8|4124.2|4125.3|4124.7|4124.55|4123.95|97
1651494460000|2022-05-02 12:27:40|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|26
1651494470000|2022-05-02 12:27:50|4124.67|4124.07|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|70
1651494480000|2022-05-02 12:28:00|4124.55|4123.95|4124.55|4123.95|4124.8|4124.2|4124.42|4123.82|102
1651494490000|2022-05-02 12:28:10|4124.3|4123.7|4125.05|4124.45|4125.05|4124.45|4124.3|4123.7|70
1651494500000|2022-05-02 12:28:20|4125.3|4124.7|4125.05|4124.45|4125.55|4124.95|4125.05|4124.45|55
1651494510000|2022-05-02 12:28:30|4124.8|4124.2|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|38
1651494520000|2022-05-02 12:28:40|4124.8|4124.2|4125.05|4124.45|4125.3|4124.7|4124.8|4124.2|87
1651494530000|2022-05-02 12:28:50|4125.3|4124.7|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|32
1651494540000|2022-05-02 12:29:00|4125.3|4124.7|4124.8|4124.2|4126.05|4125.45|4124.8|4124.2|399
1651494550000|2022-05-02 12:29:10|4124.55|4123.95|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|85
1651494560000|2022-05-02 12:29:20|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|24
1651494570000|2022-05-02 12:29:30|4125.05|4124.45|4125.3|4124.7|4125.8|4125.2|4125.05|4124.45|74
1651494580000|2022-05-02 12:29:40|4125.05|4124.45|4125.8|4125.2|4125.8|4125.2|4125.05|4124.45|61
1651494590000|2022-05-02 12:29:50|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|60
1651494600000|2022-05-02 12:30:00|4126.05|4125.45|4128.8|4128.2|4128.8|4128.2|4126.05|4125.45|539
1651494610000|2022-05-02 12:30:10|4128.55|4127.95|4128.8|4128.2|4129.05|4128.45|4128.55|4127.95|323
1651494620000|2022-05-02 12:30:20|4129.05|4128.45|4128.55|4127.95|4129.3|4128.7|4128.55|4127.95|236
1651494630000|2022-05-02 12:30:30|4128.8|4128.2|4128.55|4127.95|4129.05|4128.45|4128.55|4127.95|291
1651494640000|2022-05-02 12:30:40|4128.3|4127.7|4128.8|4128.2|4129.05|4128.45|4128.3|4127.7|143
1651494650000|2022-05-02 12:30:50|4129.05|4128.45|4129.05|4128.45|4129.3|4128.7|4129.05|4128.45|201
1651494660000|2022-05-02 12:31:00|4128.8|4128.2|4128.55|4127.95|4129.05|4128.45|4128.55|4127.95|147
1651494670000|2022-05-02 12:31:10|4128.05|4127.45|4128.05|4127.45|4128.3|4127.7|4127.3|4126.7|221
1651494680000|2022-05-02 12:31:20|4128.3|4127.7|4128.55|4127.95|4128.8|4128.2|4128.3|4127.7|57
1651494690000|2022-05-02 12:31:30|4128.05|4127.45|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|110
1651494700000|2022-05-02 12:31:40|4128.3|4127.7|4127.8|4127.2|4128.8|4128.2|4127.8|4127.2|205
1651494710000|2022-05-02 12:31:50|4127.67|4127.07|4127.3|4126.7|4127.8|4127.2|4127.3|4126.7|60
1651494720000|2022-05-02 12:32:00|4127.55|4126.95|4128.05|4127.45|4128.3|4127.7|4127.55|4126.95|96
1651494730000|2022-05-02 12:32:10|4128.3|4127.7|4127.55|4126.95|4128.3|4127.7|4127.55|4126.95|71
1651494740000|2022-05-02 12:32:20|4127.3|4126.7|4127.3|4126.7|4127.55|4126.95|4127.3|4126.7|90
1651494750000|2022-05-02 12:32:30|4127.42|4126.82|4127.42|4126.82|4127.42|4126.82|4127.42|4126.82|29
1651494760000|2022-05-02 12:32:40|4127.55|4126.95|4128.05|4127.45|4128.05|4127.45|4127.55|4126.95|72
1651494770000|2022-05-02 12:32:50|4128.3|4127.7|4127.8|4127.2|4128.3|4127.7|4127.8|4127.2|123
1651494780000|2022-05-02 12:33:00|4128.05|4127.45|4128.17|4127.57|4128.3|4127.7|4128.05|4127.45|30
1651494790000|2022-05-02 12:33:10|4128.3|4127.7|4128.3|4127.7|4128.3|4127.7|4128.05|4127.45|32
1651494800000|2022-05-02 12:33:20|4128.42|4127.82|4129.3|4128.7|4129.3|4128.7|4128.3|4127.7|115
1651494810000|2022-05-02 12:33:30|4129.05|4128.45|4129.3|4128.7|4129.55|4128.95|4129.05|4128.45|124
1651494820000|2022-05-02 12:33:40|4129.42|4128.82|4128.3|4127.7|4129.42|4128.82|4128.3|4127.7|63
1651494830000|2022-05-02 12:33:50|4128.42|4127.82|4127.3|4126.7|4128.42|4127.82|4127.17|4126.57|216
1651494840000|2022-05-02 12:34:00|4127.05|4126.45|4127.3|4126.7|4127.55|4126.95|4127.05|4126.45|100
1651494850000|2022-05-02 12:34:10|4126.8|4126.2|4126.3|4125.7|4126.8|4126.2|4126.17|4125.57|182
1651494860000|2022-05-02 12:34:20|4126.17|4125.57|4125.92|4125.32|4126.3|4125.7|4125.8|4125.2|96
1651494870000|2022-05-02 12:34:30|4125.8|4125.2|4125.3|4124.7|4125.8|4125.2|4125.3|4124.7|263
1651494880000|2022-05-02 12:34:40|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|96
1651494890000|2022-05-02 12:34:50|4124.3|4123.7|4124.3|4123.7|4124.42|4123.82|4123.8|4123.2|351
1651494900000|2022-05-02 12:35:00|4124.55|4123.95|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|66
1651494910000|2022-05-02 12:35:10|4124.55|4123.95|4124.3|4123.7|4124.55|4123.95|4124.05|4123.45|61
1651494920000|2022-05-02 12:35:20|4124.55|4123.95|4124.3|4123.7|4124.55|4123.95|4124.05|4123.45|57
1651494930000|2022-05-02 12:35:30|4124.05|4123.45|4123.55|4122.95|4124.17|4123.57|4123.55|4122.95|98
1651494940000|2022-05-02 12:35:40|4123.8|4123.2|4122.55|4121.95|4123.8|4123.2|4122.42|4121.82|188
1651494950000|2022-05-02 12:35:50|4122.8|4122.2|4122.55|4121.95|4123.05|4122.45|4122.55|4121.95|91
1651494960000|2022-05-02 12:36:00|4122.8|4122.2|4123.8|4123.2|4123.8|4123.2|4122.8|4122.2|152
1651494970000|2022-05-02 12:36:10|4123.67|4123.07|4123.55|4122.95|4123.67|4123.07|4123.55|4122.95|44
1651494980000|2022-05-02 12:36:20|4123.05|4122.45|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|46
1651494990000|2022-05-02 12:36:30|4123.8|4123.2|4123.8|4123.2|4123.8|4123.2|4123.8|4123.2|57
1651495000000|2022-05-02 12:36:40|4123.55|4122.95|4123.3|4122.7|4123.8|4123.2|4123.17|4122.57|44
1651495010000|2022-05-02 12:36:50|4123.17|4122.57|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|57
1651495020000|2022-05-02 12:37:00|4123.55|4122.95|4123.55|4122.95|4123.8|4123.2|4123.3|4122.7|71
1651495030000|2022-05-02 12:37:10|4123.8|4123.2|4124.3|4123.7|4124.3|4123.7|4123.8|4123.2|87
1651495040000|2022-05-02 12:37:20|4124.17|4123.57|4123.8|4123.2|4124.17|4123.57|4123.8|4123.2|21
1651495050000|2022-05-02 12:37:30|4123.55|4122.95|4123.3|4122.7|4123.8|4123.2|4123.3|4122.7|30
1651495060000|2022-05-02 12:37:40|4123.05|4122.45|4123.3|4122.7|4123.3|4122.7|4122.8|4122.2|83
1651495070000|2022-05-02 12:37:50|4123.55|4122.95|4123.55|4122.95|4123.8|4123.2|4123.55|4122.95|41
1651495080000|2022-05-02 12:38:00|4123.8|4123.2|4123.05|4122.45|4123.8|4123.2|4123.05|4122.45|58
1651495090000|2022-05-02 12:38:10|4123.17|4122.57|4123.05|4122.45|4123.17|4122.57|4122.8|4122.2|36
1651495100000|2022-05-02 12:38:20|4122.8|4122.2|4123.3|4122.7|4123.3|4122.7|4122.8|4122.2|63
1651495110000|2022-05-02 12:38:30|4123.05|4122.45|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|33
1651495120000|2022-05-02 12:38:40|4123.3|4122.7|4123.8|4123.2|4123.8|4123.2|4123.3|4122.7|39
1651495130000|2022-05-02 12:38:50|4123.67|4123.07|4123.55|4122.95|4123.67|4123.07|4123.55|4122.95|16
1651495140000|2022-05-02 12:39:00|4123.8|4123.2|4124.8|4124.2|4124.8|4124.2|4123.8|4123.2|178
1651495150000|2022-05-02 12:39:10|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|87
1651495160000|2022-05-02 12:39:20|4124.67|4124.07|4124.55|4123.95|4125.05|4124.45|4124.55|4123.95|102
1651495170000|2022-05-02 12:39:30|4124.8|4124.2|4123.8|4123.2|4124.8|4124.2|4123.55|4122.95|79
1651495180000|2022-05-02 12:39:40|4123.67|4123.07|4123.8|4123.2|4124.05|4123.45|4123.67|4123.07|15
1651495190000|2022-05-02 12:39:50|4123.55|4122.95|4123.3|4122.7|4124.3|4123.7|4123.3|4122.7|53
1651495200000|2022-05-02 12:40:00|4123.55|4122.95|4124.3|4123.7|4124.55|4123.95|4123.55|4122.95|55
1651495210000|2022-05-02 12:40:10|4124.55|4123.95|4125.55|4124.95|4125.55|4124.95|4124.55|4123.95|97
1651495220000|2022-05-02 12:40:20|4125.3|4124.7|4126.55|4125.95|4126.55|4125.95|4125.3|4124.7|193
1651495230000|2022-05-02 12:40:30|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|49
1651495240000|2022-05-02 12:40:40|4126.3|4125.7|4125.8|4125.2|4126.3|4125.7|4125.55|4124.95|153
1651495250000|2022-05-02 12:40:50|4125.55|4124.95|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|87
1651495260000|2022-05-02 12:41:00|4126.05|4125.45|4125.92|4125.32|4126.05|4125.45|4125.8|4125.2|38
1651495270000|2022-05-02 12:41:10|4125.8|4125.2|4125.3|4124.7|4125.8|4125.2|4125.05|4124.45|93
1651495280000|2022-05-02 12:41:20|4125.05|4124.45|4125.3|4124.7|4125.55|4124.95|4125.05|4124.45|28
1651495290000|2022-05-02 12:41:30|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|16
1651495300000|2022-05-02 12:41:40|4124.8|4124.2|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|24
1651495310000|2022-05-02 12:41:50|4124.8|4124.2|4124.55|4123.95|4124.8|4124.2|4124.3|4123.7|48
1651495320000|2022-05-02 12:42:00|4124.3|4123.7|4125.05|4124.45|4125.05|4124.45|4124.3|4123.7|118
1651495330000|2022-05-02 12:42:10|4125.3|4124.7|4125.3|4124.7|4125.55|4124.95|4125.05|4124.45|69
1651495340000|2022-05-02 12:42:20|4125.05|4124.45|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|79
1651495350000|2022-05-02 12:42:30|4124.8|4124.2|4124.3|4123.7|4124.8|4124.2|4123.8|4123.2|96
1651495360000|2022-05-02 12:42:40|4124.17|4123.57|4123.8|4123.2|4124.3|4123.7|4123.8|4123.2|39
1651495370000|2022-05-02 12:42:50|4123.55|4122.95|4123.05|4122.45|4123.55|4122.95|4123.05|4122.45|84
1651495380000|2022-05-02 12:43:00|4123.3|4122.7|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|52
1651495390000|2022-05-02 12:43:10|4122.8|4122.2|4121.55|4120.95|4122.8|4122.2|4121.3|4120.7|196
1651495400000|2022-05-02 12:43:20|4121.3|4120.7|4122.05|4121.45|4122.3|4121.7|4121.3|4120.7|107
1651495410000|2022-05-02 12:43:30|4121.8|4121.2|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|47
1651495420000|2022-05-02 12:43:40|4121.8|4121.2|4122.67|4122.07|4122.8|4122.2|4121.8|4121.2|67
1651495430000|2022-05-02 12:43:50|4122.8|4122.2|4123.3|4122.7|4123.3|4122.7|4122.3|4121.7|86
1651495440000|2022-05-02 12:44:00|4123.05|4122.45|4124.8|4124.2|4124.8|4124.2|4123.05|4122.45|94
1651495450000|2022-05-02 12:44:10|4124.55|4123.95|4124.55|4123.95|4124.8|4124.2|4124.55|4123.95|39
1651495460000|2022-05-02 12:44:20|4124.3|4123.7|4124.55|4123.95|4124.55|4123.95|4124.05|4123.45|51
1651495470000|2022-05-02 12:44:30|4124.3|4123.7|4123.92|4123.32|4124.3|4123.7|4123.8|4123.2|36
1651495480000|2022-05-02 12:44:40|4123.8|4123.2|4124.05|4123.45|4124.3|4123.7|4123.8|4123.2|35
1651495490000|2022-05-02 12:44:50|4123.8|4123.2|4123.05|4122.45|4123.8|4123.2|4123.05|4122.45|78
1651495500000|2022-05-02 12:45:00|4123.3|4122.7|4122.8|4122.2|4123.3|4122.7|4122.05|4121.45|144
1651495510000|2022-05-02 12:45:10|4123.05|4122.45|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|45
1651495520000|2022-05-02 12:45:20|4123.42|4122.82|4123.3|4122.7|4123.42|4122.82|4123.05|4122.45|45
1651495530000|2022-05-02 12:45:30|4123.05|4122.45|4123.55|4122.95|4123.8|4123.2|4123.05|4122.45|34
1651495540000|2022-05-02 12:45:40|4123.3|4122.7|4122.55|4121.95|4123.3|4122.7|4122.55|4121.95|60
1651495550000|2022-05-02 12:45:50|4122.8|4122.2|4123.05|4122.45|4123.05|4122.45|4122.55|4121.95|28
1651495560000|2022-05-02 12:46:00|4123.3|4122.7|4124.05|4123.45|4124.55|4123.95|4123.3|4122.7|87
1651495570000|2022-05-02 12:46:10|4124.17|4123.57|4123.8|4123.2|4124.17|4123.57|4123.55|4122.95|29
1651495580000|2022-05-02 12:46:20|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|38
1651495590000|2022-05-02 12:46:30|4123.42|4122.82|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|25
1651495600000|2022-05-02 12:46:40|4123.3|4122.7|4123.3|4122.7|4123.67|4123.07|4123.3|4122.7|27
1651495610000|2022-05-02 12:46:50|4123.42|4122.82|4123.8|4123.2|4123.8|4123.2|4123.42|4122.82|25
1651495620000|2022-05-02 12:47:00|4123.67|4123.07|4123.8|4123.2|4123.92|4123.32|4123.67|4123.07|26
1651495630000|2022-05-02 12:47:10|4123.67|4123.07|4123.67|4123.07|4123.67|4123.07|4122.92|4122.32|99
1651495640000|2022-05-02 12:47:20|4123.05|4122.45|4122.8|4122.2|4123.05|4122.45|4122.8|4122.2|87
1651495650000|2022-05-02 12:47:30|4122.92|4122.32|4122.3|4121.7|4123.05|4122.45|4122.3|4121.7|117
1651495660000|2022-05-02 12:47:40|4122.42|4121.82|4122.05|4121.45|4122.42|4121.82|4122.05|4121.45|45
1651495670000|2022-05-02 12:47:50|4121.92|4121.32|4121.67|4121.07|4122.05|4121.45|4121.67|4121.07|48
1651495680000|2022-05-02 12:48:00|4121.55|4120.95|4119.55|4118.95|4121.55|4120.95|4119.55|4118.95|312
1651495690000|2022-05-02 12:48:10|4119.8|4119.2|4118.8|4118.2|4119.8|4119.2|4118.8|4118.2|180
1651495700000|2022-05-02 12:48:20|4119.05|4118.45|4119.05|4118.45|4119.3|4118.7|4118.55|4117.95|181
1651495710000|2022-05-02 12:48:30|4118.92|4118.32|4119.42|4118.82|4119.42|4118.82|4118.55|4117.95|92
1651495720000|2022-05-02 12:48:40|4119.17|4118.57|4119.42|4118.82|4119.8|4119.2|4119.05|4118.45|143
1651495730000|2022-05-02 12:48:50|4119.3|4118.7|4119.3|4118.7|4119.55|4118.95|4119.05|4118.45|55
1651495740000|2022-05-02 12:49:00|4119.42|4118.82|4119.55|4118.95|4119.8|4119.2|4119.42|4118.82|79
1651495750000|2022-05-02 12:49:10|4119.3|4118.7|4119.3|4118.7|4120.05|4119.45|4119.3|4118.7|240
1651495760000|2022-05-02 12:49:20|4119.55|4118.95|4120.17|4119.57|4120.55|4119.95|4119.55|4118.95|124
1651495770000|2022-05-02 12:49:30|4120.3|4119.7|4119.8|4119.2|4120.55|4119.95|4119.55|4118.95|136
1651495780000|2022-05-02 12:49:40|4119.67|4119.07|4118.55|4117.95|4119.67|4119.07|4118.3|4117.7|159
1651495790000|2022-05-02 12:49:50|4118.8|4118.2|4117.55|4116.95|4118.8|4118.2|4117.05|4116.45|431
1651495800000|2022-05-02 12:50:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4116.05|4115.45|431
1651495810000|2022-05-02 12:50:10|4117.55|4116.95|4118.05|4117.45|4118.55|4117.95|4117.42|4116.82|378
1651495820000|2022-05-02 12:50:20|4118.3|4117.7|4118.55|4117.95|4118.8|4118.2|4118.17|4117.57|90
1651495830000|2022-05-02 12:50:30|4118.05|4117.45|4117.8|4117.2|4118.05|4117.45|4117.42|4116.82|254
1651495840000|2022-05-02 12:50:40|4118.05|4117.45|4118.17|4117.57|4118.3|4117.7|4118.05|4117.45|52
1651495850000|2022-05-02 12:50:50|4118.3|4117.7|4118.05|4117.45|4118.55|4117.95|4117.8|4117.2|132
1651495860000|2022-05-02 12:51:00|4118.3|4117.7|4118.55|4117.95|4118.55|4117.95|4117.8|4117.2|83
1651495870000|2022-05-02 12:51:10|4118.8|4118.2|4119.05|4118.45|4119.3|4118.7|4118.55|4117.95|157
1651495880000|2022-05-02 12:51:20|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.05|4118.45|48
1651495890000|2022-05-02 12:51:30|4119.3|4118.7|4120.3|4119.7|4120.3|4119.7|4119.3|4118.7|264
1651495900000|2022-05-02 12:51:40|4120.05|4119.45|4119.55|4118.95|4120.3|4119.7|4119.55|4118.95|102
1651495910000|2022-05-02 12:51:50|4119.67|4119.07|4119.3|4118.7|4119.67|4119.07|4119.05|4118.45|83
1651495920000|2022-05-02 12:52:00|4119.17|4118.57|4118.67|4118.07|4119.55|4118.95|4118.55|4117.95|200
1651495930000|2022-05-02 12:52:10|4118.8|4118.2|4118.8|4118.2|4119.3|4118.7|4118.3|4117.7|198
1651495940000|2022-05-02 12:52:20|4118.55|4117.95|4119.05|4118.45|4119.3|4118.7|4118.55|4117.95|76
1651495950000|2022-05-02 12:52:30|4119.17|4118.57|4119.8|4119.2|4119.8|4119.2|4119.05|4118.45|127
1651495960000|2022-05-02 12:52:40|4119.67|4119.07|4120.05|4119.45|4120.3|4119.7|4119.55|4118.95|127
1651495970000|2022-05-02 12:52:50|4120.3|4119.7|4120.3|4119.7|4120.42|4119.82|4120.05|4119.45|97
1651495980000|2022-05-02 12:53:00|4120.55|4119.95|4121.3|4120.7|4121.3|4120.7|4120.3|4119.7|213
1651495990000|2022-05-02 12:53:10|4121.55|4120.95|4121.8|4121.2|4122.05|4121.45|4121.55|4120.95|229
1651496000000|2022-05-02 12:53:20|4122.05|4121.45|4121.3|4120.7|4122.05|4121.45|4121.3|4120.7|194
1651496010000|2022-05-02 12:53:30|4121.55|4120.95|4121.8|4121.2|4122.05|4121.45|4121.55|4120.95|98
1651496020000|2022-05-02 12:53:40|4122.05|4121.45|4122.8|4122.2|4122.8|4122.2|4122.05|4121.45|144
1651496030000|2022-05-02 12:53:50|4122.3|4121.7|4122.67|4122.07|4122.8|4122.2|4122.3|4121.7|58
1651496040000|2022-05-02 12:54:00|4122.55|4121.95|4123.17|4122.57|4123.55|4122.95|4122.17|4121.57|148
1651496050000|2022-05-02 12:54:10|4123.3|4122.7|4123.3|4122.7|4123.8|4123.2|4123.3|4122.7|98
1651496060000|2022-05-02 12:54:20|4123.42|4122.82|4123.55|4122.95|4123.8|4123.2|4123.3|4122.7|75
1651496070000|2022-05-02 12:54:30|4123.8|4123.2|4124.05|4123.45|4124.05|4123.45|4123.8|4123.2|90
1651496080000|2022-05-02 12:54:40|4123.92|4123.32|4123.55|4122.95|4124.3|4123.7|4123.55|4122.95|115
1651496090000|2022-05-02 12:54:50|4123.67|4123.07|4123.55|4122.95|4123.67|4123.07|4123.55|4122.95|17
1651496100000|2022-05-02 12:55:00|4123.8|4123.2|4124.05|4123.45|4124.3|4123.7|4123.8|4123.2|112
1651496110000|2022-05-02 12:55:10|4123.3|4122.7|4123.05|4122.45|4123.3|4122.7|4122.8|4122.2|161
1651496120000|2022-05-02 12:55:20|4122.55|4121.95|4122.55|4121.95|4122.92|4122.32|4122.3|4121.7|100
1651496130000|2022-05-02 12:55:30|4122.3|4121.7|4122.05|4121.45|4123.05|4122.45|4122.05|4121.45|198
1651496140000|2022-05-02 12:55:40|4122.3|4121.7|4121.55|4120.95|4122.3|4121.7|4121.55|4120.95|86
1651496150000|2022-05-02 12:55:50|4121.42|4120.82|4121.3|4120.7|4121.55|4120.95|4121.3|4120.7|76
1651496160000|2022-05-02 12:56:00|4121.05|4120.45|4120.55|4119.95|4121.55|4120.95|4120.55|4119.95|284
1651496170000|2022-05-02 12:56:10|4120.05|4119.45|4121.05|4120.45|4121.3|4120.7|4120.05|4119.45|180
1651496180000|2022-05-02 12:56:20|4120.92|4120.32|4121.05|4120.45|4121.55|4120.95|4120.8|4120.2|56
1651496190000|2022-05-02 12:56:30|4120.8|4120.2|4120.8|4120.2|4120.92|4120.32|4120.8|4120.2|36
1651496200000|2022-05-02 12:56:40|4121.05|4120.45|4120.55|4119.95|4121.05|4120.45|4120.55|4119.95|48
1651496210000|2022-05-02 12:56:50|4120.42|4119.82|4120.55|4119.95|4120.55|4119.95|4119.8|4119.2|236
1651496220000|2022-05-02 12:57:00|4120.8|4120.2|4121.8|4121.2|4121.8|4121.2|4120.55|4119.95|96
1651496230000|2022-05-02 12:57:10|4121.67|4121.07|4122.3|4121.7|4122.55|4121.95|4121.3|4120.7|139
1651496240000|2022-05-02 12:57:20|4122.05|4121.45|4122.55|4121.95|4122.55|4121.95|4122.05|4121.45|75
1651496250000|2022-05-02 12:57:30|4122.3|4121.7|4122.3|4121.7|4122.55|4121.95|4122.05|4121.45|101
1651496260000|2022-05-02 12:57:40|4122.17|4121.57|4121.8|4121.2|4122.3|4121.7|4121.8|4121.2|37
1651496270000|2022-05-02 12:57:50|4121.92|4121.32|4121.8|4121.2|4122.17|4121.57|4121.55|4120.95|58
1651496280000|2022-05-02 12:58:00|4122.3|4121.7|4121.8|4121.2|4122.3|4121.7|4121.8|4121.2|47
1651496290000|2022-05-02 12:58:10|4121.92|4121.32|4120.55|4119.95|4121.92|4121.32|4120.55|4119.95|167
1651496300000|2022-05-02 12:58:20|4120.8|4120.2|4120.55|4119.95|4121.05|4120.45|4120.55|4119.95|67
1651496310000|2022-05-02 12:58:30|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|23
1651496320000|2022-05-02 12:58:40|4121.05|4120.45|4121.3|4120.7|4121.3|4120.7|4121.05|4120.45|108
1651496330000|2022-05-02 12:58:50|4121.55|4120.95|4121.3|4120.7|4121.8|4121.2|4121.3|4120.7|46
1651496340000|2022-05-02 12:59:00|4121.55|4120.95|4122.3|4121.7|4122.42|4121.82|4121.55|4120.95|141
1651496350000|2022-05-02 12:59:10|4122.17|4121.57|4122.3|4121.7|4122.3|4121.7|4122.17|4121.57|29
1651496360000|2022-05-02 12:59:20|4122.17|4121.57|4122.05|4121.45|4122.17|4121.57|4121.8|4121.2|98
1651496370000|2022-05-02 12:59:30|4121.8|4121.2|4122.3|4121.7|4122.3|4121.7|4121.8|4121.2|164
1651496380000|2022-05-02 12:59:40|4122.17|4121.57|4122.05|4121.45|4122.17|4121.57|4121.8|4121.2|21
1651496390000|2022-05-02 12:59:50|4121.8|4121.2|4121.8|4121.2|4121.92|4121.32|4121.8|4121.2|410
1651496400000|2022-05-02 13:00:00|4121.92|4121.32|4123.05|4122.45|4123.3|4122.7|4121.92|4121.32|441
1651496410000|2022-05-02 13:00:10|4122.8|4122.2|4122.8|4122.2|4123.05|4122.45|4122.8|4122.2|111
1651496420000|2022-05-02 13:00:20|4122.55|4121.95|4122.67|4122.07|4122.92|4122.32|4122.55|4121.95|67
1651496430000|2022-05-02 13:00:30|4122.55|4121.95|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|42
1651496440000|2022-05-02 13:00:40|4122.55|4121.95|4122.3|4121.7|4122.55|4121.95|4122.05|4121.45|78
1651496450000|2022-05-02 13:00:50|4122.55|4121.95|4124.05|4123.45|4124.3|4123.7|4122.55|4121.95|235
1651496460000|2022-05-02 13:01:00|4124.3|4123.7|4125.05|4124.45|4125.3|4124.7|4124.3|4123.7|356
1651496470000|2022-05-02 13:01:10|4125.55|4124.95|4124.8|4124.2|4125.55|4124.95|4124.05|4123.45|223
1651496480000|2022-05-02 13:01:20|4125.05|4124.45|4125.8|4125.2|4125.8|4125.2|4124.8|4124.2|255
1651496490000|2022-05-02 13:01:30|4126.55|4125.95|4126.55|4125.95|4127.3|4126.7|4126.55|4125.95|850
1651496500000|2022-05-02 13:01:40|4126.42|4125.82|4126.55|4125.95|4126.8|4126.2|4125.8|4125.2|259
1651496510000|2022-05-02 13:01:50|4126.42|4125.82|4126.3|4125.7|4126.67|4126.07|4126.3|4125.7|76
1651496520000|2022-05-02 13:02:00|4126.55|4125.95|4126.55|4125.95|4127.05|4126.45|4126.3|4125.7|123
1651496530000|2022-05-02 13:02:10|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|63
1651496540000|2022-05-02 13:02:20|4126.05|4125.45|4126.05|4125.45|4126.3|4125.7|4125.67|4125.07|159
1651496550000|2022-05-02 13:02:30|4126.17|4125.57|4126.05|4125.45|4126.17|4125.57|4125.8|4125.2|97
1651496560000|2022-05-02 13:02:40|4126.17|4125.57|4126.55|4125.95|4126.55|4125.95|4126.05|4125.45|62
1651496570000|2022-05-02 13:02:50|4126.42|4125.82|4126.05|4125.45|4126.55|4125.95|4126.05|4125.45|74
1651496580000|2022-05-02 13:03:00|4126.3|4125.7|4126.55|4125.95|4126.67|4126.07|4126.05|4125.45|78
1651496590000|2022-05-02 13:03:10|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|85
1651496600000|2022-05-02 13:03:20|4126.55|4125.95|4126.3|4125.7|4127.05|4126.45|4126.05|4125.45|127
1651496610000|2022-05-02 13:03:30|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4125.8|4125.2|53
1651496620000|2022-05-02 13:03:40|4125.8|4125.2|4126.55|4125.95|4126.8|4126.2|4125.67|4125.07|230
1651496630000|2022-05-02 13:03:50|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|58
1651496640000|2022-05-02 13:04:00|4126.3|4125.7|4126.05|4125.45|4126.8|4126.2|4126.05|4125.45|105
1651496650000|2022-05-02 13:04:10|4126.3|4125.7|4126.8|4126.2|4126.8|4126.2|4126.3|4125.7|89
1651496660000|2022-05-02 13:04:20|4127.05|4126.45|4126.55|4125.95|4127.05|4126.45|4126.55|4125.95|130
1651496670000|2022-05-02 13:04:30|4126.3|4125.7|4126.05|4125.45|4126.42|4125.82|4126.05|4125.45|56
1651496680000|2022-05-02 13:04:40|4126.3|4125.7|4126.55|4125.95|4126.8|4126.2|4126.3|4125.7|80
1651496690000|2022-05-02 13:04:50|4126.3|4125.7|4126.67|4126.07|4126.8|4126.2|4126.3|4125.7|32
1651496700000|2022-05-02 13:05:00|4126.8|4126.2|4127.8|4127.2|4127.92|4127.32|4126.8|4126.2|190
1651496710000|2022-05-02 13:05:10|4127.67|4127.07|4128.05|4127.45|4128.05|4127.45|4127.55|4126.95|151
1651496720000|2022-05-02 13:05:20|4128.3|4127.7|4128.8|4128.2|4128.8|4128.2|4128.3|4127.7|339
1651496730000|2022-05-02 13:05:30|4129.05|4128.45|4128.55|4127.95|4129.05|4128.45|4128.55|4127.95|142
1651496740000|2022-05-02 13:05:40|4128.8|4128.2|4129.55|4128.95|4129.55|4128.95|4128.8|4128.2|105
1651496750000|2022-05-02 13:05:50|4129.3|4128.7|4129.55|4128.95|4129.8|4129.2|4129.05|4128.45|368
1651496760000|2022-05-02 13:06:00|4129.3|4128.7|4130.3|4129.7|4130.42|4129.82|4129.3|4128.7|261
1651496770000|2022-05-02 13:06:10|4130.05|4129.45|4130.8|4130.2|4130.8|4130.2|4130.05|4129.45|342
1651496780000|2022-05-02 13:06:20|4130.55|4129.95|4130.3|4129.7|4130.8|4130.2|4130.05|4129.45|187
1651496790000|2022-05-02 13:06:30|4130.55|4129.95|4130.05|4129.45|4130.55|4129.95|4129.92|4129.32|139
1651496800000|2022-05-02 13:06:40|4130.17|4129.57|4130.3|4129.7|4130.55|4129.95|4130.17|4129.57|64
1651496810000|2022-05-02 13:06:50|4130.05|4129.45|4130.8|4130.2|4130.8|4130.2|4129.92|4129.32|204
1651496820000|2022-05-02 13:07:00|4131.05|4130.45|4130.55|4129.95|4131.05|4130.45|4130.3|4129.7|171
1651496830000|2022-05-02 13:07:10|4130.42|4129.82|4130.05|4129.45|4130.55|4129.95|4130.05|4129.45|58
1651496840000|2022-05-02 13:07:20|4129.92|4129.32|4130.55|4129.95|4130.55|4129.95|4129.92|4129.32|119
1651496850000|2022-05-02 13:07:30|4130.05|4129.45|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|91
1651496860000|2022-05-02 13:07:40|4130.17|4129.57|4130.55|4129.95|4130.55|4129.95|4130.17|4129.57|38
1651496870000|2022-05-02 13:07:50|4131.55|4130.95|4131.05|4130.45|4131.55|4130.95|4131.05|4130.45|256
1651496880000|2022-05-02 13:08:00|4131.17|4130.57|4130.55|4129.95|4131.3|4130.7|4130.55|4129.95|99
1651496890000|2022-05-02 13:08:10|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|82
1651496900000|2022-05-02 13:08:20|4131.05|4130.45|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|143
1651496910000|2022-05-02 13:08:30|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|49
1651496920000|2022-05-02 13:08:40|4130.8|4130.2|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|129
1651496930000|2022-05-02 13:08:50|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|42
1651496940000|2022-05-02 13:09:00|4131.05|4130.45|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|95
1651496950000|2022-05-02 13:09:10|4130.8|4130.2|4130.92|4130.32|4131.3|4130.7|4130.8|4130.2|71
1651496960000|2022-05-02 13:09:20|4130.8|4130.2|4131.05|4130.45|4131.3|4130.7|4130.8|4130.2|74
1651496970000|2022-05-02 13:09:30|||||||||6
1651496980000|2022-05-02 13:09:40|||||||||48
1651496990000|2022-05-02 13:09:50|4130.8|4130.2|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|95
1651497000000|2022-05-02 13:10:00|4130.92|4130.32|4131.42|4130.82|4131.55|4130.95|4130.92|4130.32|127
1651497010000|2022-05-02 13:10:10|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|59
1651497020000|2022-05-02 13:10:20|4131.8|4131.2|4132.3|4131.7|4132.3|4131.7|4131.8|4131.2|168
1651497030000|2022-05-02 13:10:30|4132.8|4132.2|4132.05|4131.45|4132.8|4132.2|4132.05|4131.45|250
1651497040000|2022-05-02 13:10:40|4132.3|4131.7|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|92
1651497050000|2022-05-02 13:10:50|4132.05|4131.45|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|142
1651497060000|2022-05-02 13:11:00|4132.17|4131.57|4132.55|4131.95|4132.55|4131.95|4131.67|4131.07|112
1651497070000|2022-05-02 13:11:10|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|64
1651497080000|2022-05-02 13:11:20|4132.17|4131.57|4132.3|4131.7|4132.55|4131.95|4132.17|4131.57|59
1651497090000|2022-05-02 13:11:30|4132.55|4131.95|4132.55|4131.95|4132.67|4132.07|4132.3|4131.7|133
1651497100000|2022-05-02 13:11:40|4132.8|4132.2|4133.3|4132.7|4133.3|4132.7|4132.8|4132.2|184
1651497110000|2022-05-02 13:11:50|4133.05|4132.45|4133.8|4133.2|4134.3|4133.7|4133.05|4132.45|470
1651497120000|2022-05-02 13:12:00|4134.55|4133.95|4133.55|4132.95|4134.55|4133.95|4133.55|4132.95|374
1651497130000|2022-05-02 13:12:10|4133.8|4133.2|4135.55|4134.95|4135.55|4134.95|4133.8|4133.2|395
1651497140000|2022-05-02 13:12:20|4135.3|4134.7|4136.05|4135.45|4136.3|4135.7|4135.05|4134.45|296
1651497150000|2022-05-02 13:12:30|4135.8|4135.2|4136.8|4136.2|4136.8|4136.2|4135.8|4135.2|373
1651497160000|2022-05-02 13:12:40|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|279
1651497170000|2022-05-02 13:12:50|4136.55|4135.95|4137.3|4136.7|4137.3|4136.7|4136.3|4135.7|262
1651497180000|2022-05-02 13:13:00|4137.17|4136.57|4136.8|4136.2|4137.55|4136.95|4136.8|4136.2|242
1651497190000|2022-05-02 13:13:10|4137.05|4136.45|4137.3|4136.7|4137.55|4136.95|4136.8|4136.2|157
1651497200000|2022-05-02 13:13:20|4137.05|4136.45|4137.55|4136.95|4137.55|4136.95|4136.8|4136.2|192
1651497210000|2022-05-02 13:13:30|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4137.05|4136.45|122
1651497220000|2022-05-02 13:13:40|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.05|4136.45|134
1651497230000|2022-05-02 13:13:50|4137.3|4136.7|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|84
1651497240000|2022-05-02 13:14:00|4137.05|4136.45|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|45
1651497250000|2022-05-02 13:14:10|4137.3|4136.7|4137.3|4136.7|4137.42|4136.82|4137.05|4136.45|58
1651497260000|2022-05-02 13:14:20|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|83
1651497270000|2022-05-02 13:14:30|4137.3|4136.7|4138.3|4137.7|4138.55|4137.95|4137.3|4136.7|289
1651497280000|2022-05-02 13:14:40|4138.05|4137.45|4139.3|4138.7|4139.3|4138.7|4138.05|4137.45|210
1651497290000|2022-05-02 13:14:50|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4138.8|4138.2|127
1651497300000|2022-05-02 13:15:00|4139.3|4138.7|4139.3|4138.7|4140.3|4139.7|4139.05|4138.45|385
1651497310000|2022-05-02 13:15:10|4139.05|4138.45|4139.05|4138.45|4139.3|4138.7|4138.8|4138.2|311
1651497320000|2022-05-02 13:15:20|4138.8|4138.2|4139.55|4138.95|4139.55|4138.95|4138.8|4138.2|130
1651497330000|2022-05-02 13:15:30|4139.3|4138.7|4138.8|4138.2|4139.55|4138.95|4138.55|4137.95|226
1651497340000|2022-05-02 13:15:40|4138.55|4137.95|4138.3|4137.7|4138.8|4138.2|4138.3|4137.7|191
1651497350000|2022-05-02 13:15:50|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.3|4136.7|345
1651497360000|2022-05-02 13:16:00|4137.92|4137.32|4136.8|4136.2|4138.05|4137.45|4136.8|4136.2|173
1651497370000|2022-05-02 13:16:10|4136.55|4135.95|4137.3|4136.7|4137.42|4136.82|4136.42|4135.82|274
1651497380000|2022-05-02 13:16:20|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|253
1651497390000|2022-05-02 13:16:30|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4136.3|4135.7|274
1651497400000|2022-05-02 13:16:40|4136.8|4136.2|4136.3|4135.7|4136.8|4136.2|4136.3|4135.7|176
1651497410000|2022-05-02 13:16:50|4136.05|4135.45|4136.3|4135.7|4136.3|4135.7|4135.3|4134.7|502
1651497420000|2022-05-02 13:17:00|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.42|4135.82|65
1651497430000|2022-05-02 13:17:10|4136.55|4135.95|4136.55|4135.95|4136.8|4136.2|4136.42|4135.82|71
1651497440000|2022-05-02 13:17:20|4136.3|4135.7|4135.3|4134.7|4136.3|4135.7|4135.3|4134.7|165
1651497450000|2022-05-02 13:17:30|4135.42|4134.82|4135.67|4135.07|4135.8|4135.2|4135.3|4134.7|149
1651497460000|2022-05-02 13:17:40|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|107
1651497470000|2022-05-02 13:17:50|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|82
1651497480000|2022-05-02 13:18:00|4135.8|4135.2|4136.55|4135.95|4136.8|4136.2|4135.8|4135.2|142
1651497490000|2022-05-02 13:18:10|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|80
1651497500000|2022-05-02 13:18:20|4136.67|4136.07|4137.3|4136.7|4137.3|4136.7|4136.67|4136.07|120
1651497510000|2022-05-02 13:18:30|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4136.8|4136.2|117
1651497520000|2022-05-02 13:18:40|4137.17|4136.57|4137.8|4137.2|4137.8|4137.2|4137.05|4136.45|104
1651497530000|2022-05-02 13:18:50|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|38
1651497540000|2022-05-02 13:19:00|4137.3|4136.7|4136.8|4136.2|4137.55|4136.95|4136.8|4136.2|177
1651497550000|2022-05-02 13:19:10|4136.55|4135.95|4137.8|4137.2|4138.05|4137.45|4136.05|4135.45|292
1651497560000|2022-05-02 13:19:20|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|138
1651497570000|2022-05-02 13:19:30|4138.3|4137.7|4139.05|4138.45|4139.3|4138.7|4138.3|4137.7|249
1651497580000|2022-05-02 13:19:40|4139.3|4138.7|4138.55|4137.95|4139.3|4138.7|4138.3|4137.7|103
1651497590000|2022-05-02 13:19:50|4138.3|4137.7|4138.05|4137.45|4138.55|4137.95|4138.05|4137.45|86
1651497600000|2022-05-02 13:20:00|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4137.8|4137.2|95
1651497610000|2022-05-02 13:20:10|4139.05|4138.45|4139.8|4139.2|4139.8|4139.2|4138.92|4138.32|212
1651497620000|2022-05-02 13:20:20|4139.67|4139.07|4139.55|4138.95|4140.05|4139.45|4139.3|4138.7|139
1651497630000|2022-05-02 13:20:30|4139.3|4138.7|4138.8|4138.2|4139.55|4138.95|4138.8|4138.2|80
1651497640000|2022-05-02 13:20:40|4138.55|4137.95|4138.05|4137.45|4139.05|4138.45|4137.8|4137.2|332
1651497650000|2022-05-02 13:20:50|4137.8|4137.2|4136.8|4136.2|4137.8|4137.2|4136.55|4135.95|186
1651497660000|2022-05-02 13:21:00|4137.05|4136.45|4136.3|4135.7|4137.05|4136.45|4136.3|4135.7|182
1651497670000|2022-05-02 13:21:10|4136.42|4135.82|4136.8|4136.2|4137.05|4136.45|4136.3|4135.7|226
1651497680000|2022-05-02 13:21:20|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|91
1651497690000|2022-05-02 13:21:30|4136.8|4136.2|4136.3|4135.7|4137.05|4136.45|4136.3|4135.7|108
1651497700000|2022-05-02 13:21:40|4136.55|4135.95|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|188
1651497710000|2022-05-02 13:21:50|4135.8|4135.2|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|92
1651497720000|2022-05-02 13:22:00|4135.67|4135.07|4135.05|4134.45|4135.67|4135.07|4135.05|4134.45|283
1651497730000|2022-05-02 13:22:10|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|201
1651497740000|2022-05-02 13:22:20|4134.67|4134.07|4135.05|4134.45|4135.05|4134.45|4134.55|4133.95|253
1651497750000|2022-05-02 13:22:30|4135.3|4134.7|4135.55|4134.95|4135.55|4134.95|4135.05|4134.45|105
1651497760000|2022-05-02 13:22:40|4135.8|4135.2|4135.8|4135.2|4136.05|4135.45|4135.55|4134.95|151
1651497770000|2022-05-02 13:22:50|4136.3|4135.7|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|144
1651497780000|2022-05-02 13:23:00|4135.8|4135.2|4136.55|4135.95|4136.55|4135.95|4135.8|4135.2|95
1651497790000|2022-05-02 13:23:10|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|66
1651497800000|2022-05-02 13:23:20|4136.3|4135.7|4137.05|4136.45|4137.05|4136.45|4136.3|4135.7|98
1651497810000|2022-05-02 13:23:30|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|77
1651497820000|2022-05-02 13:23:40|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|102
1651497830000|2022-05-02 13:23:50|4136.55|4135.95|4136.05|4135.45|4136.8|4136.2|4136.05|4135.45|116
1651497840000|2022-05-02 13:24:00|4136.3|4135.7|4137.3|4136.7|4137.3|4136.7|4136.3|4135.7|192
1651497850000|2022-05-02 13:24:10|4137.05|4136.45|4138.05|4137.45|4138.05|4137.45|4137.05|4136.45|222
1651497860000|2022-05-02 13:24:20|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|75
1651497870000|2022-05-02 13:24:30|4138.05|4137.45|4138.3|4137.7|4138.55|4137.95|4138.05|4137.45|147
1651497880000|2022-05-02 13:24:40|4138.55|4137.95|4138.05|4137.45|4138.55|4137.95|4137.8|4137.2|106
1651497890000|2022-05-02 13:24:50|4137.92|4137.32|4137.42|4136.82|4137.92|4137.32|4137.3|4136.7|125
1651497900000|2022-05-02 13:25:00|4137.8|4137.2|4136.55|4135.95|4137.8|4137.2|4136.3|4135.7|336
1651497910000|2022-05-02 13:25:10|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4135.92|4135.32|141
1651497920000|2022-05-02 13:25:20|4136.17|4135.57|4135.3|4134.7|4136.3|4135.7|4135.3|4134.7|169
1651497930000|2022-05-02 13:25:30|4135.55|4134.95|4136.05|4135.45|4136.3|4135.7|4135.55|4134.95|251
1651497940000|2022-05-02 13:25:40|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|50
1651497950000|2022-05-02 13:25:50|4136.05|4135.45|4136.55|4135.95|4136.55|4135.95|4136.05|4135.45|142
1651497960000|2022-05-02 13:26:00|4136.3|4135.7|4136.8|4136.2|4137.05|4136.45|4136.3|4135.7|63
1651497970000|2022-05-02 13:26:10|4137.05|4136.45|4137.8|4137.2|4137.8|4137.2|4137.05|4136.45|238
1651497980000|2022-05-02 13:26:20|4138.05|4137.45|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|135
1651497990000|2022-05-02 13:26:30|4137.67|4137.07|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|109
1651498000000|2022-05-02 13:26:40|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|129
1651498010000|2022-05-02 13:26:50|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|173
1651498020000|2022-05-02 13:27:00|4136.55|4135.95|4136.3|4135.7|4136.92|4136.32|4136.3|4135.7|152
1651498030000|2022-05-02 13:27:10|4135.8|4135.2|4135.8|4135.2|4136.3|4135.7|4135.55|4134.95|315
1651498040000|2022-05-02 13:27:20|4135.67|4135.07|4135.3|4134.7|4135.8|4135.2|4135.3|4134.7|126
1651498050000|2022-05-02 13:27:30|4135.17|4134.57|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|322
1651498060000|2022-05-02 13:27:40|4135.05|4134.45|4134.3|4133.7|4135.05|4134.45|4134.3|4133.7|338
1651498070000|2022-05-02 13:27:50|4134.05|4133.45|4133.8|4133.2|4134.05|4133.45|4133.05|4132.45|669
1651498080000|2022-05-02 13:28:00|4133.55|4132.95|4133.05|4132.45|4134.05|4133.45|4132.8|4132.2|471
1651498090000|2022-05-02 13:28:10|4132.8|4132.2|4132.55|4131.95|4133.3|4132.7|4132.55|4131.95|286
1651498100000|2022-05-02 13:28:20|4133.05|4132.45|4132.05|4131.45|4133.05|4132.45|4131.55|4130.95|620
1651498110000|2022-05-02 13:28:30|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4131.8|4131.2|192
1651498120000|2022-05-02 13:28:40|4132.55|4131.95|4131.3|4130.7|4132.55|4131.95|4131.3|4130.7|274
1651498130000|2022-05-02 13:28:50|4131.42|4130.82|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|204
1651498140000|2022-05-02 13:29:00|4131.55|4130.95|4131.05|4130.45|4131.8|4131.2|4131.05|4130.45|248
1651498150000|2022-05-02 13:29:10|4131.17|4130.57|4131.05|4130.45|4131.55|4130.95|4131.05|4130.45|271
1651498160000|2022-05-02 13:29:20|4130.55|4129.95|4130.55|4129.95|4130.92|4130.32|4130.3|4129.7|392
1651498170000|2022-05-02 13:29:30|4130.67|4130.07|4130.55|4129.95|4131.05|4130.45|4130.05|4129.45|423
1651498180000|2022-05-02 13:29:40|4130.3|4129.7|4131.55|4130.95|4131.67|4131.07|4130.05|4129.45|508
1651498190000|2022-05-02 13:29:50|4131.8|4131.2|4132.05|4131.45|4132.55|4131.95|4131.3|4130.7|1089
1651498200000|2022-05-02 13:30:00|4131.95|4131.55|4138.45|4138.05|4138.45|4138.05|4131.32|4130.92|6465
1651498210000|2022-05-02 13:30:10|4138.95|4138.55|4141.7|4141.3|4141.7|4141.3|4136.45|4136.05|4667
1651498220000|2022-05-02 13:30:20|4141.45|4141.05|4139.45|4139.05|4141.7|4141.3|4136.95|4136.55|2696
1651498230000|2022-05-02 13:30:30|4139.2|4138.8|4136.7|4136.3|4139.95|4139.55|4136.2|4135.8|2719
1651498240000|2022-05-02 13:30:40|4137.2|4136.8|4136.45|4136.05|4140.7|4140.3|4136.45|4136.05|1847
1651498250000|2022-05-02 13:30:50|4137.2|4136.8|4139.95|4139.55|4139.95|4139.55|4136.45|4136.05|1201
1651498260000|2022-05-02 13:31:00|4140.2|4139.8|4138.7|4138.3|4140.2|4139.8|4137.7|4137.3|1594
1651498270000|2022-05-02 13:31:10|4139.2|4138.8|4135.57|4135.17|4139.57|4139.17|4135.32|4134.92|1475
1651498280000|2022-05-02 13:31:20|4135.2|4134.8|4134.45|4134.05|4135.45|4135.05|4133.2|4132.8|2040
1651498290000|2022-05-02 13:31:30|4134.2|4133.8|4135.45|4135.05|4137.32|4136.92|4133.95|4133.55|1500
1651498300000|2022-05-02 13:31:40|4135.7|4135.3|4135.95|4135.55|4137.45|4137.05|4134.2|4133.8|1486
1651498310000|2022-05-02 13:31:50|4135.7|4135.3|4135.95|4135.55|4136.95|4136.55|4134.82|4134.42|1169
1651498320000|2022-05-02 13:32:00|4135.7|4135.3|4132.95|4132.55|4135.82|4135.42|4132.7|4132.3|1704
1651498330000|2022-05-02 13:32:10|4133.45|4133.05|4134.45|4134.05|4135.95|4135.55|4133.32|4132.92|1525
1651498340000|2022-05-02 13:32:20|4134.2|4133.8|4135.7|4135.3|4135.7|4135.3|4132.45|4132.05|1274
1651498350000|2022-05-02 13:32:30|4135.45|4135.05|4135.45|4135.05|4136.2|4135.8|4133.7|4133.3|998
1651498360000|2022-05-02 13:32:40|4135.32|4134.92|4134.7|4134.3|4135.95|4135.55|4133.95|4133.55|1069
1651498370000|2022-05-02 13:32:50|4134.95|4134.55|4136.45|4136.05|4138.45|4138.05|4133.95|4133.55|1690
1651498380000|2022-05-02 13:33:00|4136.95|4136.55|4134.95|4134.55|4138.2|4137.8|4134.45|4134.05|1958
1651498390000|2022-05-02 13:33:10|4135.2|4134.8|4136.57|4136.17|4136.7|4136.3|4134.45|4134.05|1310
1651498400000|2022-05-02 13:33:20|4136.7|4136.3|4133.95|4133.55|4137.2|4136.8|4133.7|4133.3|1248
1651498410000|2022-05-02 13:33:30|4133.2|4132.8|4132.45|4132.05|4133.95|4133.55|4132.2|4131.8|1492
1651498420000|2022-05-02 13:33:40|4131.95|4131.55|4130.45|4130.05|4132.2|4131.8|4129.7|4129.3|2060
1651498430000|2022-05-02 13:33:50|4130.7|4130.3|4127.7|4127.3|4132.45|4132.05|4127.7|4127.3|2011
1651498440000|2022-05-02 13:34:00|4127.45|4127.05|4129.7|4129.3|4129.7|4129.3|4127.2|4126.8|1712
1651498450000|2022-05-02 13:34:10|4129.95|4129.55|4124.7|4124.3|4129.95|4129.55|4124.7|4124.3|1677
1651498460000|2022-05-02 13:34:20|4124.95|4124.55|4123.95|4123.55|4125.2|4124.8|4123.45|4123.05|1861
1651498470000|2022-05-02 13:34:30|4124.2|4123.8|4123.7|4123.3|4124.7|4124.3|4122.7|4122.3|1681
1651498480000|2022-05-02 13:34:40|4123.45|4123.05|4121.2|4120.8|4123.57|4123.17|4121.2|4120.8|1254
1651498490000|2022-05-02 13:34:50|4120.95|4120.55|4121.7|4121.3|4122.95|4122.55|4120.95|4120.55|1238
1651498500000|2022-05-02 13:35:00|4121.2|4120.8|4119.7|4119.3|4122.2|4121.8|4118.95|4118.55|3402
1651498510000|2022-05-02 13:35:10|4119.95|4119.55|4119.07|4118.67|4119.95|4119.55|4117.7|4117.3|1460
1651498520000|2022-05-02 13:35:20|4119.2|4118.8|4121.7|4121.3|4121.95|4121.55|4118.95|4118.55|1315
1651498530000|2022-05-02 13:35:30|4121.2|4120.8|4118.2|4117.8|4121.45|4121.05|4117.7|4117.3|1207
1651498540000|2022-05-02 13:35:40|4117.95|4117.55|4117.07|4116.67|4119.45|4119.05|4116.7|4116.3|1347
1651498550000|2022-05-02 13:35:50|4116.95|4116.55|4115.2|4114.8|4119.45|4119.05|4115.2|4114.8|1838
1651498560000|2022-05-02 13:36:00|4114.7|4114.3|4113.45|4113.05|4115.45|4115.05|4113.2|4112.8|2167
1651498570000|2022-05-02 13:36:10|4113.2|4112.8|4113.32|4112.92|4113.45|4113.05|4112.2|4111.8|1608
1651498580000|2022-05-02 13:36:20|4113.7|4113.3|4113.2|4112.8|4113.95|4113.55|4111.95|4111.55|1618
1651498590000|2022-05-02 13:36:30|4113.45|4113.05|4112.7|4112.3|4114.45|4114.05|4112.7|4112.3|883
1651498600000|2022-05-02 13:36:40|4112.2|4111.8|4112.45|4112.05|4113.95|4113.55|4111.7|4111.3|1333
1651498610000|2022-05-02 13:36:50|4112.2|4111.8|4112.2|4111.8|4113.45|4113.05|4111.95|4111.55|980
1651498620000|2022-05-02 13:37:00|4112.07|4111.67|4110.95|4110.55|4112.95|4112.55|4110.95|4110.55|1202
1651498630000|2022-05-02 13:37:10|4111.2|4110.8|4110.7|4110.3|4111.7|4111.3|4110.2|4109.8|1172
1651498640000|2022-05-02 13:37:20|4110.57|4110.17|4108.2|4107.8|4110.7|4110.3|4108.2|4107.8|2237
1651498650000|2022-05-02 13:37:30|4108.45|4108.05|4108.95|4108.55|4109.2|4108.8|4108.2|4107.8|955
1651498660000|2022-05-02 13:37:40|4109.45|4109.05|4108.95|4108.55|4109.95|4109.55|4108.57|4108.17|961
1651498670000|2022-05-02 13:37:50|4109.07|4108.67|4109.95|4109.55|4110.7|4110.3|4108.7|4108.3|1053
1651498680000|2022-05-02 13:38:00|4110.07|4109.67|4106.45|4106.05|4110.2|4109.8|4106.2|4105.8|2181
1651498690000|2022-05-02 13:38:10|4106.7|4106.3|4106.45|4106.05|4106.7|4106.3|4105.95|4105.55|885
1651498700000|2022-05-02 13:38:20|4106.7|4106.3|4105.95|4105.55|4106.7|4106.3|4104.95|4104.55|2426
1651498710000|2022-05-02 13:38:30|4105.57|4105.17|4107.45|4107.05|4108.2|4107.8|4105.57|4105.17|1491
1651498720000|2022-05-02 13:38:40|4107.7|4107.3|4107.45|4107.05|4107.95|4107.55|4106.2|4105.8|1093
1651498730000|2022-05-02 13:38:50|4107.2|4106.8|4111.2|4110.8|4111.2|4110.8|4106.95|4106.55|1445
1651498740000|2022-05-02 13:39:00|4111.45|4111.05|4111.95|4111.55|4112.57|4112.17|4111.07|4110.67|1725
1651498750000|2022-05-02 13:39:10|4111.7|4111.3|4108.95|4108.55|4111.7|4111.3|4108.45|4108.05|1290
1651498760000|2022-05-02 13:39:20|4108.82|4108.42|4109.45|4109.05|4110.7|4110.3|4108.7|4108.3|1063
1651498770000|2022-05-02 13:39:30|4110.07|4109.67|4113.7|4113.3|4113.7|4113.3|4109.95|4109.55|1350
1651498780000|2022-05-02 13:39:40|4113.95|4113.55|4115.45|4115.05|4116.2|4115.8|4113.95|4113.55|2047
1651498790000|2022-05-02 13:39:50|4115.95|4115.55|4115.7|4115.3|4116.2|4115.8|4114.95|4114.55|1114
1651498800000|2022-05-02 13:40:00|4116.2|4115.8|4110.95|4110.55|4116.95|4116.55|4110.45|4110.05|2421
1651498810000|2022-05-02 13:40:10|4111.2|4110.8|4111.2|4110.8|4112.7|4112.3|4110.45|4110.05|1315
1651498820000|2022-05-02 13:40:20|4110.95|4110.55|4109.95|4109.55|4111.45|4111.05|4109.95|4109.55|1128
1651498830000|2022-05-02 13:40:30|4110.2|4109.8|4107.2|4106.8|4112.2|4111.8|4107.2|4106.8|1172
1651498840000|2022-05-02 13:40:40|4106.7|4106.3|4105.45|4105.05|4106.7|4106.3|4103.95|4103.55|3625
1651498850000|2022-05-02 13:40:50|4105.32|4104.92|4105.45|4105.05|4106.7|4106.3|4104.45|4104.05|1443
1651498860000|2022-05-02 13:41:00|4105.2|4104.8|4108.7|4108.3|4108.95|4108.55|4105.2|4104.8|1191
1651498870000|2022-05-02 13:41:10|4108.82|4108.42|4110.57|4110.17|4111.45|4111.05|4108.7|4108.3|1143
1651498880000|2022-05-02 13:41:20|4110.2|4109.8|4109.2|4108.8|4110.7|4110.3|4108.45|4108.05|991
1651498890000|2022-05-02 13:41:30|4108.45|4108.05|4111.32|4110.92|4111.45|4111.05|4108.07|4107.67|735
1651498900000|2022-05-02 13:41:40|4111.07|4110.67|4112.2|4111.8|4112.2|4111.8|4110.95|4110.55|824
1651498910000|2022-05-02 13:41:50|4112.45|4112.05|4116.82|4116.42|4116.82|4116.42|4112.45|4112.05|1629
1651498920000|2022-05-02 13:42:00|4116.7|4116.3|4118.2|4117.8|4120.45|4120.05|4116.32|4115.92|2026
1651498930000|2022-05-02 13:42:10|4118.45|4118.05|4119.45|4119.05|4120.2|4119.8|4118.45|4118.05|1125
1651498940000|2022-05-02 13:42:20|4119.2|4118.8|4121.95|4121.55|4122.7|4122.3|4118.95|4118.55|1502
1651498950000|2022-05-02 13:42:30|4122.2|4121.8|4126.7|4126.3|4127.2|4126.8|4122.2|4121.8|3888
1651498960000|2022-05-02 13:42:40|4126.95|4126.55|4129.2|4128.8|4129.7|4129.3|4126.45|4126.05|1506
1651498970000|2022-05-02 13:42:50|4129.45|4129.05|4129.45|4129.05|4129.95|4129.55|4127.95|4127.55|2227
1651498980000|2022-05-02 13:43:00|4129.2|4128.8|4132.2|4131.8|4132.45|4132.05|4129.2|4128.8|2325
1651498990000|2022-05-02 13:43:10|4132.45|4132.05|4133.45|4133.05|4134.45|4134.05|4132.32|4131.92|2601
1651499000000|2022-05-02 13:43:20|4133.7|4133.3|4136.95|4136.55|4136.95|4136.55|4133.7|4133.3|1771
1651499010000|2022-05-02 13:43:30|4137.2|4136.8|4138.32|4137.92|4138.7|4138.3|4136.7|4136.3|1774
1651499020000|2022-05-02 13:43:40|4138.45|4138.05|4141.2|4140.8|4141.7|4141.3|4138.2|4137.8|1710
1651499030000|2022-05-02 13:43:50|4141.07|4140.67|4139.95|4139.55|4141.45|4141.05|4139.7|4139.3|1732
1651499040000|2022-05-02 13:44:00|4139.7|4139.3|4136.7|4136.3|4139.7|4139.3|4136.45|4136.05|1991
1651499050000|2022-05-02 13:44:10|4136.95|4136.55|4138.95|4138.55|4139.2|4138.8|4136.82|4136.42|1203
1651499060000|2022-05-02 13:44:20|4138.82|4138.42|4137.2|4136.8|4139.57|4139.17|4136.45|4136.05|1012
1651499070000|2022-05-02 13:44:30|4136.95|4136.55|4136.95|4136.55|4138.2|4137.8|4135.7|4135.3|836
1651499080000|2022-05-02 13:44:40|4136.82|4136.42|4135.7|4135.3|4136.82|4136.42|4135.45|4135.05|727
1651499090000|2022-05-02 13:44:50|4136.7|4136.3|4132.2|4131.8|4136.7|4136.3|4132.2|4131.8|1208
1651499100000|2022-05-02 13:45:00|4131.95|4131.55|4128.7|4128.3|4132.2|4131.8|4128.7|4128.3|1993
1651499110000|2022-05-02 13:45:10|4128.95|4128.55|4125.95|4125.55|4129.7|4129.3|4125.7|4125.3|1950
1651499120000|2022-05-02 13:45:20|4126.2|4125.8|4126.45|4126.05|4127.95|4127.55|4124.7|4124.3|1961
1651499130000|2022-05-02 13:45:30|4126.7|4126.3|4127.2|4126.8|4130.45|4130.05|4126.7|4126.3|1354
1651499140000|2022-05-02 13:45:40|4126.82|4126.42|4124.45|4124.05|4126.82|4126.42|4123.7|4123.3|2058
1651499150000|2022-05-02 13:45:50|4124.7|4124.3|4123.2|4122.8|4124.7|4124.3|4120.95|4120.55|1418
1651499160000|2022-05-02 13:46:00|4123.45|4123.05|4124.7|4124.3|4125.2|4124.8|4122.45|4122.05|1592
1651499170000|2022-05-02 13:46:10|4124.45|4124.05|4124.45|4124.05|4124.95|4124.55|4122.7|4122.3|964
1651499180000|2022-05-02 13:46:20|4124.57|4124.17|4126.95|4126.55|4127.2|4126.8|4123.82|4123.42|1584
1651499190000|2022-05-02 13:46:30|4127.2|4126.8|4126.7|4126.3|4129.45|4129.05|4126.7|4126.3|1488
1651499200000|2022-05-02 13:46:40|4126.45|4126.05|4127.95|4127.55|4127.95|4127.55|4125.2|4124.8|1840
1651499210000|2022-05-02 13:46:50|4127.7|4127.3|4128.45|4128.05|4130.2|4129.8|4127.7|4127.3|1146
1651499220000|2022-05-02 13:47:00|4128.7|4128.3|4129.95|4129.55|4130.95|4130.55|4128.2|4127.8|1176
1651499230000|2022-05-02 13:47:10|4129.7|4129.3|4130.2|4129.8|4132.2|4131.8|4129.7|4129.3|1336
1651499240000|2022-05-02 13:47:20|4130.45|4130.05|4127.2|4126.8|4131.2|4130.8|4126.95|4126.55|1374
1651499250000|2022-05-02 13:47:30|4126.95|4126.55|4126.2|4125.8|4128.2|4127.8|4125.7|4125.3|845
1651499260000|2022-05-02 13:47:40|4125.95|4125.55|4128.2|4127.8|4128.7|4128.3|4125.7|4125.3|794
1651499270000|2022-05-02 13:47:50|4128.7|4128.3|4128.57|4128.17|4128.7|4128.3|4126.45|4126.05|1141
1651499280000|2022-05-02 13:48:00|4128.45|4128.05|4130.95|4130.55|4132.7|4132.3|4128.2|4127.8|1569
1651499290000|2022-05-02 13:48:10|4130.7|4130.3|4135.45|4135.05|4135.45|4135.05|4130.7|4130.3|1405
1651499300000|2022-05-02 13:48:20|4135.2|4134.8|4135.7|4135.3|4136.2|4135.8|4134.95|4134.55|969
1651499310000|2022-05-02 13:48:30|4135.82|4135.42|4139.2|4138.8|4139.95|4139.55|4135.82|4135.42|1580
1651499320000|2022-05-02 13:48:40|4138.95|4138.55|4136.95|4136.55|4139.45|4139.05|4136.95|4136.55|1208
1651499330000|2022-05-02 13:48:50|4136.7|4136.3|4135.95|4135.55|4136.95|4136.55|4134.45|4134.05|1458
1651499340000|2022-05-02 13:49:00|4135.45|4135.05|4134.7|4134.3|4135.45|4135.05|4132.95|4132.55|1814
1651499350000|2022-05-02 13:49:10|4134.2|4133.8|4129.7|4129.3|4134.95|4134.55|4129.2|4128.8|1203
1651499360000|2022-05-02 13:49:20|4129.95|4129.55|4129.7|4129.3|4131.2|4130.8|4129.2|4128.8|1099
1651499370000|2022-05-02 13:49:30|4130.2|4129.8|4128.2|4127.8|4130.2|4129.8|4126.95|4126.55|1150
1651499380000|2022-05-02 13:49:40|4128.07|4127.67|4127.45|4127.05|4128.95|4128.55|4126.95|4126.55|881
1651499390000|2022-05-02 13:49:50|4126.95|4126.55|4126.7|4126.3|4127.2|4126.8|4125.07|4124.67|1365
1651499400000|2022-05-02 13:50:00|4126.45|4126.05|4120.95|4120.55|4126.45|4126.05|4119.95|4119.55|2217
1651499410000|2022-05-02 13:50:10|4121.2|4120.8|4124.82|4124.42|4125.2|4124.8|4121.07|4120.67|1722
1651499420000|2022-05-02 13:50:20|4125.2|4124.8|4129.45|4129.05|4129.7|4129.3|4124.95|4124.55|1336
1651499430000|2022-05-02 13:50:30|4129.2|4128.8|4127.95|4127.55|4131.2|4130.8|4127.45|4127.05|1174
1651499440000|2022-05-02 13:50:40|4128.2|4127.8|4124.45|4124.05|4128.2|4127.8|4124.32|4123.92|844
1651499450000|2022-05-02 13:50:50|4124.2|4123.8|4121.95|4121.55|4124.32|4123.92|4121.45|4121.05|1212
1651499460000|2022-05-02 13:51:00|4122.45|4122.05|4123.7|4123.3|4123.7|4123.3|4120.95|4120.55|1218
1651499470000|2022-05-02 13:51:10|4123.45|4123.05|4124.32|4123.92|4126.45|4126.05|4123.45|4123.05|1331
1651499480000|2022-05-02 13:51:20|4124.45|4124.05|4124.95|4124.55|4124.95|4124.55|4122.45|4122.05|827
1651499490000|2022-05-02 13:51:30|4124.45|4124.05|4127.95|4127.55|4129.95|4129.55|4124.2|4123.8|1237
1651499500000|2022-05-02 13:51:40|4128.07|4127.67|4130.45|4130.05|4130.7|4130.3|4127.7|4127.3|1038
1651499510000|2022-05-02 13:51:50|4130.82|4130.42|4133.2|4132.8|4133.2|4132.8|4130.7|4130.3|1077
1651499520000|2022-05-02 13:52:00|4134.2|4133.8|4131.82|4131.42|4135.2|4134.8|4131.82|4131.42|1525
1651499530000|2022-05-02 13:52:10|4131.45|4131.05|4131.2|4130.8|4134.57|4134.17|4130.95|4130.55|1176
1651499540000|2022-05-02 13:52:20|4130.7|4130.3|4128.95|4128.55|4131.82|4131.42|4128.95|4128.55|1097
1651499550000|2022-05-02 13:52:30|4129.2|4128.8|4131.2|4130.8|4131.7|4131.3|4128.7|4128.3|1021
1651499560000|2022-05-02 13:52:40|4131.07|4130.67|4134.2|4133.8|4134.2|4133.8|4130.7|4130.3|991
1651499570000|2022-05-02 13:52:50|4134.45|4134.05|4132.82|4132.42|4135.45|4135.05|4132.7|4132.3|1283
1651499580000|2022-05-02 13:53:00|4133.2|4132.8|4133.95|4133.55|4135.7|4135.3|4133.2|4132.8|1171
1651499590000|2022-05-02 13:53:10|4134.2|4133.8|4134.95|4134.55|4135.45|4135.05|4133.95|4133.55|995
1651499600000|2022-05-02 13:53:20|4135.7|4135.3|4133.7|4133.3|4136.2|4135.8|4133.7|4133.3|1299
1651499610000|2022-05-02 13:53:30|4133.45|4133.05|4130.7|4130.3|4133.95|4133.55|4130.7|4130.3|971
1651499620000|2022-05-02 13:53:40|4130.32|4129.92|4131.45|4131.05|4131.7|4131.3|4129.7|4129.3|858
1651499630000|2022-05-02 13:53:50|4131.95|4131.55|4135.2|4134.8|4136.45|4136.05|4131.95|4131.55|1252
1651499640000|2022-05-02 13:54:00|4135.45|4135.05|4132.7|4132.3|4136.45|4136.05|4132.7|4132.3|1052
1651499650000|2022-05-02 13:54:10|4132.95|4132.55|4134.2|4133.8|4135.45|4135.05|4132.32|4131.92|903
1651499660000|2022-05-02 13:54:20|4133.95|4133.55|4133.2|4132.8|4136.2|4135.8|4133.2|4132.8|1168
1651499670000|2022-05-02 13:54:30|4133.45|4133.05|4132.2|4131.8|4134.2|4133.8|4132.2|4131.8|966
1651499680000|2022-05-02 13:54:40|4132.95|4132.55|4133.45|4133.05|4133.95|4133.55|4132.45|4132.05|821
1651499690000|2022-05-02 13:54:50|4133.7|4133.3|4136.2|4135.8|4136.95|4136.55|4133.45|4133.05|1345
1651499700000|2022-05-02 13:55:00|4135.45|4135.05|4135.95|4135.55|4136.95|4136.55|4135.07|4134.67|1094
1651499710000|2022-05-02 13:55:10|4135.7|4135.3|4132.45|4132.05|4135.7|4135.3|4129.07|4128.67|1786
1651499720000|2022-05-02 13:55:20|4132.7|4132.3|4136.7|4136.3|4137.45|4137.05|4131.95|4131.55|1695
1651499730000|2022-05-02 13:55:30|4136.45|4136.05|4136.7|4136.3|4136.7|4136.3|4134.45|4134.05|1114
1651499740000|2022-05-02 13:55:40|4135.95|4135.55|4135.45|4135.05|4136.45|4136.05|4134.2|4133.8|929
1651499750000|2022-05-02 13:55:50|4135.7|4135.3|4134.45|4134.05|4135.7|4135.3|4134.2|4133.8|778
1651499760000|2022-05-02 13:56:00|4134.7|4134.3|4136.95|4136.55|4136.95|4136.55|4133.95|4133.55|882
1651499770000|2022-05-02 13:56:10|4136.7|4136.3|4137.2|4136.8|4138.45|4138.05|4136.2|4135.8|1268
1651499780000|2022-05-02 13:56:20|4136.95|4136.55|4133.07|4132.67|4137.7|4137.3|4132.7|4132.3|1035
1651499790000|2022-05-02 13:56:30|4133.2|4132.8|4134.95|4134.55|4135.45|4135.05|4131.57|4131.17|791
1651499800000|2022-05-02 13:56:40|4135.45|4135.05|4137.7|4137.3|4138.2|4137.8|4135.07|4134.67|899
1651499810000|2022-05-02 13:56:50|4137.95|4137.55|4138.45|4138.05|4138.45|4138.05|4135.95|4135.55|857
1651499820000|2022-05-02 13:57:00|4138.2|4137.8|4143.45|4143.05|4143.95|4143.55|4138.2|4137.8|2869
1651499830000|2022-05-02 13:57:10|4143.2|4142.8|4144.45|4144.05|4144.7|4144.3|4143.2|4142.8|1120
1651499840000|2022-05-02 13:57:20|4143.95|4143.55|4142.95|4142.55|4144.45|4144.05|4142.45|4142.05|706
1651499850000|2022-05-02 13:57:30|4142.7|4142.3|4142.95|4142.55|4143.7|4143.3|4142.2|4141.8|1247
1651499860000|2022-05-02 13:57:40|4142.45|4142.05|4139.32|4138.92|4142.7|4142.3|4138.45|4138.05|1258
1651499870000|2022-05-02 13:57:50|4139.2|4138.8|4141.45|4141.05|4141.45|4141.05|4138.7|4138.3|932
1651499880000|2022-05-02 13:58:00|4141.2|4140.8|4140.95|4140.55|4142.2|4141.8|4140.45|4140.05|635
1651499890000|2022-05-02 13:58:10|4141.07|4140.67|4139.32|4138.92|4141.07|4140.67|4138.7|4138.3|568
1651499900000|2022-05-02 13:58:20|4139.2|4138.8|4138.95|4138.55|4139.2|4138.8|4137.7|4137.3|601
1651499910000|2022-05-02 13:58:30|4139.7|4139.3|4140.7|4140.3|4140.7|4140.3|4139.2|4138.8|522
1651499920000|2022-05-02 13:58:40|4140.2|4139.8|4142.2|4141.8|4142.7|4142.3|4140.2|4139.8|663
1651499930000|2022-05-02 13:58:50|4143.2|4142.8|4141.7|4141.3|4143.2|4142.8|4141.7|4141.3|544
1651499940000|2022-05-02 13:59:00|4141.2|4140.8|4140.45|4140.05|4141.32|4140.92|4139.95|4139.55|384
1651499950000|2022-05-02 13:59:10|4140.7|4140.3|4139.07|4138.67|4141.2|4140.8|4138.32|4137.92|418
1651499960000|2022-05-02 13:59:20|4138.95|4138.55|4138.57|4138.17|4139.45|4139.05|4137.7|4137.3|435
1651499970000|2022-05-02 13:59:30|4138.45|4138.05|4138.32|4137.92|4139.7|4139.3|4138.07|4137.67|271
1651499980000|2022-05-02 13:59:40|4138.45|4138.05|4137.2|4136.8|4140.07|4139.67|4137.2|4136.8|336
1651499990000|2022-05-02 13:59:50|4137.32|4136.92|4136.82|4136.42|4138.82|4138.42|4136.82|4136.42|375
1651500000000|2022-05-02 14:00:00|4133.82|4133.42|4132.32|4131.92|4137.07|4136.67|4131.7|4131.3|1856
1651500010000|2022-05-02 14:00:10|4132.2|4131.8|4128.32|4127.92|4134.2|4133.8|4126.57|4126.17|2169
1651500020000|2022-05-02 14:00:20|4128.07|4127.67|4133.07|4132.67|4133.45|4133.05|4128.07|4127.67|1227
1651500030000|2022-05-02 14:00:30|4133.32|4132.92|4138.45|4138.05|4139.2|4138.8|4132.7|4132.3|1305
1651500040000|2022-05-02 14:00:40|4138.95|4138.55|4139.32|4138.92|4141.7|4141.3|4138.57|4138.17|1852
1651500050000|2022-05-02 14:00:50|4138.7|4138.3|4140.2|4139.8|4140.95|4140.55|4138.45|4138.05|1038
1651500060000|2022-05-02 14:01:00|4139.95|4139.55|4141.2|4140.8|4141.7|4141.3|4137.45|4137.05|1495
1651500070000|2022-05-02 14:01:10|4141.32|4140.92|4139.7|4139.3|4142.45|4142.05|4139.7|4139.3|1331
1651500080000|2022-05-02 14:01:20|4139.45|4139.05|4137.7|4137.3|4139.45|4139.05|4137.2|4136.8|1092
1651500090000|2022-05-02 14:01:30|4137.45|4137.05|4139.45|4139.05|4140.32|4139.92|4135.45|4135.05|1317
1651500100000|2022-05-02 14:01:40|4139.7|4139.3|4137.7|4137.3|4141.07|4140.67|4137.7|4137.3|989
1651500110000|2022-05-02 14:01:50|4137.95|4137.55|4137.7|4137.3|4138.45|4138.05|4136.45|4136.05|771
1651500120000|2022-05-02 14:02:00|4137.45|4137.05|4134.7|4134.3|4137.7|4137.3|4133.2|4132.8|1875
1651500130000|2022-05-02 14:02:10|4134.32|4133.92|4135.82|4135.42|4136.7|4136.3|4134.32|4133.92|955
1651500140000|2022-05-02 14:02:20|4135.95|4135.55|4136.45|4136.05|4138.2|4137.8|4135.45|4135.05|795
1651500150000|2022-05-02 14:02:30|4136.32|4135.92|4135.7|4135.3|4136.95|4136.55|4134.95|4134.55|877
1651500160000|2022-05-02 14:02:40|4135.45|4135.05|4138.7|4138.3|4140.7|4140.3|4135.2|4134.8|1356
1651500170000|2022-05-02 14:02:50|4138.95|4138.55|4137.7|4137.3|4139.95|4139.55|4137.32|4136.92|764
1651500180000|2022-05-02 14:03:00|4137.82|4137.42|4139.95|4139.55|4140.45|4140.05|4136.82|4136.42|1021
1651500190000|2022-05-02 14:03:10|4140.2|4139.8|4140.45|4140.05|4141.45|4141.05|4139.2|4138.8|1791
1651500200000|2022-05-02 14:03:20|4140.2|4139.8|4137.2|4136.8|4140.2|4139.8|4136.45|4136.05|1125
1651500210000|2022-05-02 14:03:30|4137.45|4137.05|4136.45|4136.05|4138.95|4138.55|4136.2|4135.8|801
1651500220000|2022-05-02 14:03:40|4136.32|4135.92|4134.95|4134.55|4136.57|4136.17|4133.95|4133.55|1117
1651500230000|2022-05-02 14:03:50|4135.2|4134.8|4136.45|4136.05|4136.57|4136.17|4135.2|4134.8|817
1651500240000|2022-05-02 14:04:00|4137.2|4136.8|4137.7|4137.3|4138.7|4138.3|4136.82|4136.42|817
1651500250000|2022-05-02 14:04:10|4137.45|4137.05|4138.45|4138.05|4139.2|4138.8|4137.2|4136.8|1044
1651500260000|2022-05-02 14:04:20|4139.2|4138.8|4136.7|4136.3|4139.7|4139.3|4136.7|4136.3|753
1651500270000|2022-05-02 14:04:30|4136.45|4136.05|4139.2|4138.8|4139.32|4138.92|4136.45|4136.05|718
1651500280000|2022-05-02 14:04:40|4139.95|4139.55|4142.7|4142.3|4142.7|4142.3|4139.7|4139.3|1724
1651500290000|2022-05-02 14:04:50|4142.2|4141.8|4141.2|4140.8|4142.45|4142.05|4140.2|4139.8|1406
1651500300000|2022-05-02 14:05:00|4140.95|4140.55|4140.2|4139.8|4141.82|4141.42|4139.2|4138.8|911
1651500310000|2022-05-02 14:05:10|4139.82|4139.42|4138.95|4138.55|4139.82|4139.42|4137.2|4136.8|1043
1651500320000|2022-05-02 14:05:20|4139.2|4138.8|4137.7|4137.3|4139.57|4139.17|4137.2|4136.8|885
1651500330000|2022-05-02 14:05:30|4137.45|4137.05|4135.7|4135.3|4137.57|4137.17|4134.95|4134.55|1052
1651500340000|2022-05-02 14:05:40|4135.45|4135.05|4134.95|4134.55|4136.07|4135.67|4134.45|4134.05|975
1651500350000|2022-05-02 14:05:50|4134.7|4134.3|4130.32|4129.92|4134.95|4134.55|4130.32|4129.92|1638
1651500360000|2022-05-02 14:06:00|4130.57|4130.17|4127.2|4126.8|4131.45|4131.05|4127.2|4126.8|1995
1651500370000|2022-05-02 14:06:10|4126.7|4126.3|4126.95|4126.55|4127.2|4126.8|4125.2|4124.8|1530
1651500380000|2022-05-02 14:06:20|4127.2|4126.8|4126.45|4126.05|4128.2|4127.8|4126.45|4126.05|1119
1651500390000|2022-05-02 14:06:30|4126.2|4125.8|4123.7|4123.3|4126.95|4126.55|4123.7|4123.3|1191
1651500400000|2022-05-02 14:06:40|4123.95|4123.55|4121.7|4121.3|4124.2|4123.8|4121.7|4121.3|1197
1651500410000|2022-05-02 14:06:50|4121.82|4121.42|4119.2|4118.8|4121.82|4121.42|4118.2|4117.8|2232
1651500420000|2022-05-02 14:07:00|4118.95|4118.55|4118.45|4118.05|4119.2|4118.8|4117.45|4117.05|1430
1651500430000|2022-05-02 14:07:10|4118.95|4118.55|4118.95|4118.55|4121.95|4121.55|4118.2|4117.8|1606
1651500440000|2022-05-02 14:07:20|4118.45|4118.05|4118.2|4117.8|4118.7|4118.3|4116.45|4116.05|1113
1651500450000|2022-05-02 14:07:30|4117.95|4117.55|4120.2|4119.8|4120.7|4120.3|4117.95|4117.55|879
1651500460000|2022-05-02 14:07:40|4120.45|4120.05|4120.45|4120.05|4121.7|4121.3|4119.7|4119.3|832
1651500470000|2022-05-02 14:07:50|4120.32|4119.92|4120.95|4120.55|4121.7|4121.3|4120.2|4119.8|711
1651500480000|2022-05-02 14:08:00|4120.07|4119.67|4121.2|4120.8|4122.2|4121.8|4119.7|4119.3|1075
1651500490000|2022-05-02 14:08:10|4121.45|4121.05|4121.45|4121.05|4121.7|4121.3|4119.7|4119.3|954
1651500500000|2022-05-02 14:08:20|4121.2|4120.8|4120.95|4120.55|4121.45|4121.05|4119.2|4118.8|734
1651500510000|2022-05-02 14:08:30|4120.7|4120.3|4120.45|4120.05|4122.7|4122.3|4120.45|4120.05|736
1651500520000|2022-05-02 14:08:40|4120.2|4119.8|4120.2|4119.8|4120.95|4120.55|4119.45|4119.05|872
1651500530000|2022-05-02 14:08:50|4120.45|4120.05|4120.2|4119.8|4121.57|4121.17|4119.95|4119.55|768
1651500540000|2022-05-02 14:09:00|4119.7|4119.3|4118.45|4118.05|4119.7|4119.3|4117.7|4117.3|972
1651500550000|2022-05-02 14:09:10|4118.7|4118.3|4117.45|4117.05|4119.2|4118.8|4117.2|4116.8|893
1651500560000|2022-05-02 14:09:20|4118.2|4117.8|4117.95|4117.55|4118.7|4118.3|4117.2|4116.8|684
1651500570000|2022-05-02 14:09:30|4118.2|4117.8|4117.95|4117.55|4119.32|4118.92|4117.7|4117.3|570
1651500580000|2022-05-02 14:09:40|4118.2|4117.8|4121.2|4120.8|4121.2|4120.8|4117.95|4117.55|833
1651500590000|2022-05-02 14:09:50|4121.45|4121.05|4119.7|4119.3|4122.45|4122.05|4118.45|4118.05|884
1651500600000|2022-05-02 14:10:00|4118.95|4118.55|4117.45|4117.05|4119.2|4118.8|4116.7|4116.3|1242
1651500610000|2022-05-02 14:10:10|4116.82|4116.42|4116.2|4115.8|4118.2|4117.8|4115.95|4115.55|1361
1651500620000|2022-05-02 14:10:20|4116.7|4116.3|4116.95|4116.55|4117.7|4117.3|4115.2|4114.8|1848
1651500630000|2022-05-02 14:10:30|4116.7|4116.3|4116.45|4116.05|4117.2|4116.8|4115.7|4115.3|895
1651500640000|2022-05-02 14:10:40|4116.2|4115.8|4116.45|4116.05|4117.95|4117.55|4115.95|4115.55|779
1651500650000|2022-05-02 14:10:50|4116.7|4116.3|4118.45|4118.05|4119.2|4118.8|4116.45|4116.05|981
1651500660000|2022-05-02 14:11:00|4118.7|4118.3|4120.7|4120.3|4120.7|4120.3|4117.45|4117.05|810
1651500670000|2022-05-02 14:11:10|4120.45|4120.05|4123.2|4122.8|4123.2|4122.8|4119.95|4119.55|1105
1651500680000|2022-05-02 14:11:20|4123.45|4123.05|4122.45|4122.05|4124.45|4124.05|4122.45|4122.05|979
1651500690000|2022-05-02 14:11:30|4122.57|4122.17|4120.2|4119.8|4122.57|4122.17|4119.7|4119.3|828
1651500700000|2022-05-02 14:11:40|4119.95|4119.55|4120.95|4120.55|4121.7|4121.3|4119.7|4119.3|1138
1651500710000|2022-05-02 14:11:50|4121.45|4121.05|4123.95|4123.55|4123.95|4123.55|4121.45|4121.05|854
1651500720000|2022-05-02 14:12:00|4124.2|4123.8|4126.45|4126.05|4127.45|4127.05|4123.2|4122.8|1435
1651500730000|2022-05-02 14:12:10|4126.32|4125.92|4123.7|4123.3|4126.82|4126.42|4123.7|4123.3|778
1651500740000|2022-05-02 14:12:20|4122.95|4122.55|4117.45|4117.05|4123.45|4123.05|4117.2|4116.8|1332
1651500750000|2022-05-02 14:12:30|4117.2|4116.8|4117.45|4117.05|4117.7|4117.3|4116.2|4115.8|1196
1651500760000|2022-05-02 14:12:40|4117.57|4117.17|4117.95|4117.55|4118.2|4117.8|4116.57|4116.17|744
1651500770000|2022-05-02 14:12:50|4117.7|4117.3|4116.2|4115.8|4118.45|4118.05|4115.95|4115.55|947
1651500780000|2022-05-02 14:13:00|4116.07|4115.67|4117.2|4116.8|4118.95|4118.55|4115.7|4115.3|847
1651500790000|2022-05-02 14:13:10|4117.7|4117.3|4116.7|4116.3|4118.45|4118.05|4116.7|4116.3|632
1651500800000|2022-05-02 14:13:20|4116.82|4116.42|4116.7|4116.3|4117.7|4117.3|4116.2|4115.8|878
1651500810000|2022-05-02 14:13:30|4116.95|4116.55|4116.2|4115.8|4117.7|4117.3|4116.2|4115.8|629
1651500820000|2022-05-02 14:13:40|4115.95|4115.55|4116.2|4115.8|4116.7|4116.3|4115.45|4115.05|657
1651500830000|2022-05-02 14:13:50|4115.95|4115.55|4117.95|4117.55|4119.7|4119.3|4115.7|4115.3|2404
1651500840000|2022-05-02 14:14:00|4118.07|4117.67|4119.32|4118.92|4120.2|4119.8|4118.07|4117.67|1019
1651500850000|2022-05-02 14:14:10|4119.2|4118.8|4120.45|4120.05|4121.45|4121.05|4119.2|4118.8|613
1651500860000|2022-05-02 14:14:20|4120.7|4120.3|4120.7|4120.3|4121.7|4121.3|4120.2|4119.8|662
1651500870000|2022-05-02 14:14:30|4120.95|4120.55|4118.7|4118.3|4121.2|4120.8|4118.45|4118.05|838
1651500880000|2022-05-02 14:14:40|4118.45|4118.05|4118.7|4118.3|4119.95|4119.55|4118.45|4118.05|599
1651500890000|2022-05-02 14:14:50|4118.95|4118.55|4120.95|4120.55|4120.95|4120.55|4118.95|4118.55|585
1651500900000|2022-05-02 14:15:00|4120.7|4120.3|4118.95|4118.55|4120.7|4120.3|4117.95|4117.55|944
1651500910000|2022-05-02 14:15:10|4119.45|4119.05|4117.95|4117.55|4119.45|4119.05|4116.45|4116.05|837
1651500920000|2022-05-02 14:15:20|4118.7|4118.3|4116.95|4116.55|4118.7|4118.3|4116.7|4116.3|656
1651500930000|2022-05-02 14:15:30|4117.2|4116.8|4115.7|4115.3|4117.45|4117.05|4114.82|4114.42|1315
1651500940000|2022-05-02 14:15:40|4116.07|4115.67|4116.95|4116.55|4117.07|4116.67|4114.95|4114.55|765
1651500950000|2022-05-02 14:15:50|4117.95|4117.55|4119.07|4118.67|4120.45|4120.05|4117.95|4117.55|1036
1651500960000|2022-05-02 14:16:00|4118.95|4118.55|4117.7|4117.3|4118.95|4118.55|4116.7|4116.3|816
1651500970000|2022-05-02 14:16:10|4117.95|4117.55|4121.7|4121.3|4122.2|4121.8|4117.7|4117.3|1154
1651500980000|2022-05-02 14:16:20|4121.95|4121.55|4121.57|4121.17|4122.7|4122.3|4121.2|4120.8|765
1651500990000|2022-05-02 14:16:30|4121.45|4121.05|4116.57|4116.17|4121.45|4121.05|4116.57|4116.17|1098
1651501000000|2022-05-02 14:16:40|4116.7|4116.3|4117.45|4117.05|4117.7|4117.3|4116.45|4116.05|615
1651501010000|2022-05-02 14:16:50|4117.2|4116.8|4116.95|4116.55|4117.32|4116.92|4115.7|4115.3|672
1651501020000|2022-05-02 14:17:00|4116.7|4116.3|4115.95|4115.55|4117.95|4117.55|4115.7|4115.3|677
1651501030000|2022-05-02 14:17:10|4116.2|4115.8|4118.7|4118.3|4118.7|4118.3|4115.95|4115.55|543
1651501040000|2022-05-02 14:17:20|4118.82|4118.42|4119.82|4119.42|4120.2|4119.8|4118.45|4118.05|745
1651501050000|2022-05-02 14:17:30|4119.7|4119.3|4124.95|4124.55|4124.95|4124.55|4119.57|4119.17|1252
1651501060000|2022-05-02 14:17:40|4124.82|4124.42|4121.7|4121.3|4125.07|4124.67|4121.45|4121.05|1080
1651501070000|2022-05-02 14:17:50|4121.57|4121.17|4120.2|4119.8|4121.82|4121.42|4120.2|4119.8|816
1651501080000|2022-05-02 14:18:00|4119.95|4119.55|4121.7|4121.3|4121.7|4121.3|4119.45|4119.05|908
1651501090000|2022-05-02 14:18:10|4121.95|4121.55|4123.2|4122.8|4123.7|4123.3|4120.2|4119.8|1048
1651501100000|2022-05-02 14:18:20|4123.45|4123.05|4128.45|4128.05|4128.45|4128.05|4123.45|4123.05|1716
1651501110000|2022-05-02 14:18:30|4128.95|4128.55|4131.57|4131.17|4131.7|4131.3|4128.95|4128.55|1650
1651501120000|2022-05-02 14:18:40|4131.45|4131.05|4129.95|4129.55|4133.07|4132.67|4129.95|4129.55|1347
1651501130000|2022-05-02 14:18:50|4129.7|4129.3|4127.57|4127.17|4130.2|4129.8|4127.57|4127.17|1048
1651501140000|2022-05-02 14:19:00|4127.82|4127.42|4131.45|4131.05|4131.45|4131.05|4127.45|4127.05|1036
1651501150000|2022-05-02 14:19:10|4131.7|4131.3|4132.2|4131.8|4132.45|4132.05|4130.7|4130.3|1025
1651501160000|2022-05-02 14:19:20|4133.2|4132.8|4130.2|4129.8|4133.2|4132.8|4129.45|4129.05|813
1651501170000|2022-05-02 14:19:30|4129.95|4129.55|4128.95|4128.55|4129.95|4129.55|4127.95|4127.55|1027
1651501180000|2022-05-02 14:19:40|4129.2|4128.8|4131.95|4131.55|4132.07|4131.67|4129.2|4128.8|895
1651501190000|2022-05-02 14:19:50|4132.07|4131.67|4132.95|4132.55|4135.7|4135.3|4132.07|4131.67|1799
1651501200000|2022-05-02 14:20:00|4132.82|4132.42|4133.7|4133.3|4133.95|4133.55|4131.95|4131.55|1004
1651501210000|2022-05-02 14:20:10|4133.45|4133.05|4131.45|4131.05|4134.7|4134.3|4131.45|4131.05|1173
1651501220000|2022-05-02 14:20:20|4130.7|4130.3|4132.2|4131.8|4132.2|4131.8|4130.2|4129.8|636
1651501230000|2022-05-02 14:20:30|4131.95|4131.55|4132.2|4131.8|4133.2|4132.8|4130.95|4130.55|584
1651501240000|2022-05-02 14:20:40|4131.95|4131.55|4130.95|4130.55|4132.32|4131.92|4130.45|4130.05|603
1651501250000|2022-05-02 14:20:50|4131.2|4130.8|4130.2|4129.8|4131.45|4131.05|4129.7|4129.3|686
1651501260000|2022-05-02 14:21:00|4129.95|4129.55|4131.45|4131.05|4131.95|4131.55|4128.95|4128.55|847
1651501270000|2022-05-02 14:21:10|4131.57|4131.17|4130.2|4129.8|4131.95|4131.55|4129.7|4129.3|562
1651501280000|2022-05-02 14:21:20|4129.95|4129.55|4129.95|4129.55|4130.95|4130.55|4128.95|4128.55|846
1651501290000|2022-05-02 14:21:30|4130.07|4129.67|4129.7|4129.3|4130.45|4130.05|4128.82|4128.42|513
1651501300000|2022-05-02 14:21:40|4129.45|4129.05|4134.07|4133.67|4134.2|4133.8|4129.45|4129.05|1446
1651501310000|2022-05-02 14:21:50|4133.95|4133.55|4130.45|4130.05|4134.45|4134.05|4129.95|4129.55|1529
1651501320000|2022-05-02 14:22:00|4130.95|4130.55|4131.7|4131.3|4132.95|4132.55|4130.7|4130.3|603
1651501330000|2022-05-02 14:22:10|4131.45|4131.05|4131.95|4131.55|4132.95|4132.55|4131.45|4131.05|583
1651501340000|2022-05-02 14:22:20|4132.2|4131.8|4127.45|4127.05|4132.2|4131.8|4127.45|4127.05|760
1651501350000|2022-05-02 14:22:30|4126.95|4126.55|4126.32|4125.92|4127.45|4127.05|4125.32|4124.92|1270
1651501360000|2022-05-02 14:22:40|4126.45|4126.05|4130.2|4129.8|4130.82|4130.42|4126.45|4126.05|856
1651501370000|2022-05-02 14:22:50|4130.45|4130.05|4130.45|4130.05|4130.95|4130.55|4129.2|4128.8|597
1651501380000|2022-05-02 14:23:00|4130.7|4130.3|4131.2|4130.8|4131.2|4130.8|4129.95|4129.55|679
1651501390000|2022-05-02 14:23:10|4130.95|4130.55|4131.7|4131.3|4132.7|4132.3|4130.95|4130.55|553
1651501400000|2022-05-02 14:23:20|4132.2|4131.8|4133.45|4133.05|4133.95|4133.55|4131.45|4131.05|951
1651501410000|2022-05-02 14:23:30|4132.95|4132.55|4133.7|4133.3|4134.7|4134.3|4132.95|4132.55|1060
1651501420000|2022-05-02 14:23:40|4133.2|4132.8|4135.2|4134.8|4135.2|4134.8|4133.2|4132.8|1146
1651501430000|2022-05-02 14:23:50|4134.95|4134.55|4134.7|4134.3|4135.7|4135.3|4133.95|4133.55|1090
1651501440000|2022-05-02 14:24:00|4135.2|4134.8|4134.2|4133.8|4135.45|4135.05|4133.2|4132.8|1136
1651501450000|2022-05-02 14:24:10|4134.07|4133.67|4135.45|4135.05|4135.45|4135.05|4132.95|4132.55|859
1651501460000|2022-05-02 14:24:20|4135.7|4135.3|4142.2|4141.8|4142.2|4141.8|4135.7|4135.3|2473
1651501470000|2022-05-02 14:24:30|4142.45|4142.05|4143.95|4143.55|4146.45|4146.05|4142.2|4141.8|3615
1651501480000|2022-05-02 14:24:40|4144.7|4144.3|4145.45|4145.05|4145.45|4145.05|4143.45|4143.05|1634
1651501490000|2022-05-02 14:24:50|4146.45|4146.05|4143.95|4143.55|4146.95|4146.55|4143.95|4143.55|1688
1651501500000|2022-05-02 14:25:00|4144.2|4143.8|4143.95|4143.55|4145.7|4145.3|4142.7|4142.3|1954
1651501510000|2022-05-02 14:25:10|4143.7|4143.3|4144.95|4144.55|4144.95|4144.55|4142.95|4142.55|1248
1651501520000|2022-05-02 14:25:20|4145.2|4144.8|4144.95|4144.55|4145.95|4145.55|4144.7|4144.3|1313
1651501530000|2022-05-02 14:25:30|4144.7|4144.3|4147.57|4147.17|4147.57|4147.17|4144.7|4144.3|2177
1651501540000|2022-05-02 14:25:40|4147.45|4147.05|4149.45|4149.05|4149.45|4149.05|4146.2|4145.8|2820
1651501550000|2022-05-02 14:25:50|4149.95|4149.55|4150.45|4150.05|4151.7|4151.3|4149.95|4149.55|2019
1651501560000|2022-05-02 14:26:00|4151.2|4150.8|4154.2|4153.8|4154.2|4153.8|4150.95|4150.55|2359
1651501570000|2022-05-02 14:26:10|4153.7|4153.3|4153.95|4153.55|4154.2|4153.8|4152.45|4152.05|1813
1651501580000|2022-05-02 14:26:20|4154.2|4153.8|4157.7|4157.3|4157.95|4157.55|4153.95|4153.55|2716
1651501590000|2022-05-02 14:26:30|4157.45|4157.05|4158.2|4157.8|4158.45|4158.05|4156.2|4155.8|1985
1651501600000|2022-05-02 14:26:40|4158.07|4157.67|4158.7|4158.3|4160.95|4160.55|4156.7|4156.3|4201
1651501610000|2022-05-02 14:26:50|4158.45|4158.05|4158.2|4157.8|4159.7|4159.3|4158.2|4157.8|1275
1651501620000|2022-05-02 14:27:00|4157.82|4157.42|4155.45|4155.05|4157.82|4157.42|4153.82|4153.42|1830
1651501630000|2022-05-02 14:27:10|4155.7|4155.3|4153.2|4152.8|4155.95|4155.55|4152.7|4152.3|1493
1651501640000|2022-05-02 14:27:20|4152.95|4152.55|4154.82|4154.42|4154.95|4154.55|4152.2|4151.8|2350
1651501650000|2022-05-02 14:27:30|4154.45|4154.05|4154.45|4154.05|4155.2|4154.8|4153.7|4153.3|982
1651501660000|2022-05-02 14:27:40|4154.7|4154.3|4154.2|4153.8|4154.7|4154.3|4153.57|4153.17|602
1651501670000|2022-05-02 14:27:50|4154.07|4153.67|4154.2|4153.8|4154.32|4153.92|4152.95|4152.55|742
1651501680000|2022-05-02 14:28:00|4154.45|4154.05|4154.45|4154.05|4154.7|4154.3|4153.7|4153.3|816
1651501690000|2022-05-02 14:28:10|4154.2|4153.8|4153.2|4152.8|4154.45|4154.05|4152.7|4152.3|841
1651501700000|2022-05-02 14:28:20|4152.95|4152.55|4153.95|4153.55|4153.95|4153.55|4152.2|4151.8|599
1651501710000|2022-05-02 14:28:30|4153.7|4153.3|4153.95|4153.55|4154.2|4153.8|4152.7|4152.3|733
1651501720000|2022-05-02 14:28:40|4153.7|4153.3|4155.82|4155.42|4155.95|4155.55|4153.45|4153.05|1511
1651501730000|2022-05-02 14:28:50|4155.95|4155.55|4153.7|4153.3|4155.95|4155.55|4153.7|4153.3|704
1651501740000|2022-05-02 14:29:00|4153.95|4153.55|4155.45|4155.05|4155.82|4155.42|4153.45|4153.05|991
1651501750000|2022-05-02 14:29:10|4155.7|4155.3|4156.2|4155.8|4156.7|4156.3|4155.45|4155.05|1884
1651501760000|2022-05-02 14:29:20|4156.45|4156.05|4156.7|4156.3|4156.95|4156.55|4155.95|4155.55|951
1651501770000|2022-05-02 14:29:30|4156.82|4156.42|4158.95|4158.55|4158.95|4158.55|4156.32|4155.92|1845
1651501780000|2022-05-02 14:29:40|4159.2|4158.8|4159.2|4158.8|4159.95|4159.55|4158.45|4158.05|1136
1651501790000|2022-05-02 14:29:50|4158.95|4158.55|4155.2|4154.8|4158.95|4158.55|4154.7|4154.3|1929
1651501800000|2022-05-02 14:30:00|4155.7|4155.3|4158.7|4158.3|4158.7|4158.3|4155.7|4155.3|1971
1651501810000|2022-05-02 14:30:10|4158.57|4158.17|4161.2|4160.8|4161.2|4160.8|4158.2|4157.8|1735
1651501820000|2022-05-02 14:30:20|4161.45|4161.05|4162.95|4162.55|4163.7|4163.3|4160.7|4160.3|2139
1651501830000|2022-05-02 14:30:30|4163.2|4162.8|4164.95|4164.55|4164.95|4164.55|4162.2|4161.8|1691
1651501840000|2022-05-02 14:30:40|4165.2|4164.8|4162.95|4162.55|4165.95|4165.55|4162.7|4162.3|1646
1651501850000|2022-05-02 14:30:50|4162.45|4162.05|4163.95|4163.55|4164.45|4164.05|4162.45|4162.05|1237
1651501860000|2022-05-02 14:31:00|4164.45|4164.05|4165.95|4165.55|4166.2|4165.8|4164.2|4163.8|975
1651501870000|2022-05-02 14:31:10|4165.7|4165.3|4167.7|4167.3|4169.95|4169.55|4165.7|4165.3|2493
1651501880000|2022-05-02 14:31:20|4167.95|4167.55|4169.95|4169.55|4169.95|4169.55|4167.95|4167.55|1990
1651501890000|2022-05-02 14:31:30|4169.7|4169.3|4169.2|4168.8|4169.95|4169.55|4168.45|4168.05|1334
1651501900000|2022-05-02 14:31:40|4168.95|4168.55|4167.7|4167.3|4170.7|4170.3|4167.7|4167.3|1506
1651501910000|2022-05-02 14:31:50|4167.95|4167.55|4165.45|4165.05|4167.95|4167.55|4164.95|4164.55|1152
1651501920000|2022-05-02 14:32:00|4165.7|4165.3|4167.2|4166.8|4167.45|4167.05|4164.2|4163.8|1655
1651501930000|2022-05-02 14:32:10|4167.95|4167.55|4166.2|4165.8|4168.95|4168.55|4166.2|4165.8|1064
1651501940000|2022-05-02 14:32:20|4165.95|4165.55|4164.95|4164.55|4166.2|4165.8|4164.95|4164.55|621
1651501950000|2022-05-02 14:32:30|4164.7|4164.3|4165.95|4165.55|4167.2|4166.8|4164.7|4164.3|984
1651501960000|2022-05-02 14:32:40|4165.7|4165.3|4165.7|4165.3|4165.95|4165.55|4164.7|4164.3|753
1651501970000|2022-05-02 14:32:50|4165.57|4165.17|4164.95|4164.55|4166.45|4166.05|4164.7|4164.3|530
1651501980000|2022-05-02 14:33:00|4164.45|4164.05|4164.2|4163.8|4164.95|4164.55|4162.95|4162.55|1014
1651501990000|2022-05-02 14:33:10|4163.95|4163.55|4163.7|4163.3|4164.2|4163.8|4162.95|4162.55|670
1651502000000|2022-05-02 14:33:20|4163.45|4163.05|4162.7|4162.3|4163.95|4163.55|4162.45|4162.05|830
1651502010000|2022-05-02 14:33:30|4162.45|4162.05|4162.95|4162.55|4163.45|4163.05|4162.2|4161.8|999
1651502020000|2022-05-02 14:33:40|4162.7|4162.3|4163.95|4163.55|4164.2|4163.8|4162.45|4162.05|494
1651502030000|2022-05-02 14:33:50|4163.7|4163.3|4164.95|4164.55|4164.95|4164.55|4163.2|4162.8|690
1651502040000|2022-05-02 14:34:00|4165.45|4165.05|4165.7|4165.3|4165.7|4165.3|4164.45|4164.05|919
1651502050000|2022-05-02 14:34:10|4165.2|4164.8|4166.07|4165.67|4166.45|4166.05|4164.95|4164.55|831
1651502060000|2022-05-02 14:34:20|4166.2|4165.8|4164.45|4164.05|4166.2|4165.8|4164.45|4164.05|899
1651502070000|2022-05-02 14:34:30|4164.7|4164.3|4164.2|4163.8|4164.95|4164.55|4163.95|4163.55|689
1651502080000|2022-05-02 14:34:40|4163.7|4163.3|4163.82|4163.42|4164.2|4163.8|4163.2|4162.8|645
1651502090000|2022-05-02 14:34:50|4163.7|4163.3|4162.95|4162.55|4163.95|4163.55|4162.7|4162.3|489
1651502100000|2022-05-02 14:35:00|4162.7|4162.3|4163.95|4163.55|4164.7|4164.3|4162.45|4162.05|966
1651502110000|2022-05-02 14:35:10|4163.7|4163.3|4162.32|4161.92|4163.7|4163.3|4160.95|4160.55|1025
1651502120000|2022-05-02 14:35:20|4162.2|4161.8|4162.7|4162.3|4163.95|4163.55|4161.95|4161.55|763
1651502130000|2022-05-02 14:35:30|4162.2|4161.8|4158.45|4158.05|4162.7|4162.3|4158.45|4158.05|1001
1651502140000|2022-05-02 14:35:40|4158.2|4157.8|4157.7|4157.3|4158.45|4158.05|4156.2|4155.8|1649
1651502150000|2022-05-02 14:35:50|4157.82|4157.42|4157.07|4156.67|4158.2|4157.8|4156.45|4156.05|876
1651502160000|2022-05-02 14:36:00|4157.2|4156.8|4155.95|4155.55|4157.45|4157.05|4154.45|4154.05|1567
1651502170000|2022-05-02 14:36:10|4156.45|4156.05|4156.2|4155.8|4156.7|4156.3|4154.2|4153.8|1167
1651502180000|2022-05-02 14:36:20|4156.07|4155.67|4155.7|4155.3|4156.7|4156.3|4154.7|4154.3|852
1651502190000|2022-05-02 14:36:30|4155.95|4155.55|4156.57|4156.17|4157.2|4156.8|4155.45|4155.05|675
1651502200000|2022-05-02 14:36:40|4156.45|4156.05|4155.45|4155.05|4157.2|4156.8|4155.45|4155.05|471
1651502210000|2022-05-02 14:36:50|4155.7|4155.3|4152.2|4151.8|4155.7|4155.3|4151.95|4151.55|1035
1651502220000|2022-05-02 14:37:00|4152.45|4152.05|4153.95|4153.55|4154.2|4153.8|4152.2|4151.8|943
1651502230000|2022-05-02 14:37:10|4153.7|4153.3|4158.2|4157.8|4158.2|4157.8|4153.57|4153.17|801
1651502240000|2022-05-02 14:37:20|4157.95|4157.55|4158.07|4157.67|4158.95|4158.55|4157.2|4156.8|949
1651502250000|2022-05-02 14:37:30|4157.95|4157.55|4157.45|4157.05|4159.7|4159.3|4157.45|4157.05|678
1651502260000|2022-05-02 14:37:40|4157.2|4156.8|4157.95|4157.55|4157.95|4157.55|4156.7|4156.3|567
1651502270000|2022-05-02 14:37:50|4157.82|4157.42|4157.2|4156.8|4157.82|4157.42|4156.7|4156.3|540
1651502280000|2022-05-02 14:38:00|4156.95|4156.55|4157.2|4156.8|4157.95|4157.55|4156.7|4156.3|485
1651502290000|2022-05-02 14:38:10|4157.45|4157.05|4156.95|4156.55|4157.7|4157.3|4156.7|4156.3|567
1651502300000|2022-05-02 14:38:20|4156.7|4156.3|4156.95|4156.55|4157.95|4157.55|4156.7|4156.3|424
1651502310000|2022-05-02 14:38:30|4157.07|4156.67|4156.7|4156.3|4157.07|4156.67|4154.7|4154.3|1255
1651502320000|2022-05-02 14:38:40|4156.95|4156.55|4158.2|4157.8|4158.2|4157.8|4156.7|4156.3|659
1651502330000|2022-05-02 14:38:50|4158.07|4157.67|4154.2|4153.8|4158.07|4157.67|4154.2|4153.8|537
1651502340000|2022-05-02 14:39:00|4153.95|4153.55|4153.45|4153.05|4154.07|4153.67|4152.45|4152.05|960
1651502350000|2022-05-02 14:39:10|4152.95|4152.55|4156.2|4155.8|4156.45|4156.05|4152.95|4152.55|850
1651502360000|2022-05-02 14:39:20|4156.7|4156.3|4154.95|4154.55|4157.95|4157.55|4154.95|4154.55|1137
1651502370000|2022-05-02 14:39:30|4154.7|4154.3|4156.2|4155.8|4156.2|4155.8|4153.95|4153.55|541
1651502380000|2022-05-02 14:39:40|4156.45|4156.05|4157.2|4156.8|4158.2|4157.8|4156.45|4156.05|544
1651502390000|2022-05-02 14:39:50|4156.95|4156.55|4157.7|4157.3|4158.7|4158.3|4156.95|4156.55|852
1651502400000|2022-05-02 14:40:00|4158.45|4158.05|4159.95|4159.55|4160.2|4159.8|4158.45|4158.05|1031
1651502410000|2022-05-02 14:40:10|4159.7|4159.3|4158.2|4157.8|4160.45|4160.05|4158.2|4157.8|676
1651502420000|2022-05-02 14:40:20|4157.95|4157.55|4157.07|4156.67|4158.32|4157.92|4157.07|4156.67|514
1651502430000|2022-05-02 14:40:30|4156.95|4156.55|4157.2|4156.8|4157.45|4157.05|4155.7|4155.3|681
1651502440000|2022-05-02 14:40:40|4157.07|4156.67|4157.2|4156.8|4157.2|4156.8|4155.7|4155.3|466
1651502450000|2022-05-02 14:40:50|4157.7|4157.3|4157.45|4157.05|4158.7|4158.3|4157.2|4156.8|522
1651502460000|2022-05-02 14:41:00|4157.7|4157.3|4160.2|4159.8|4160.2|4159.8|4157.2|4156.8|667
1651502470000|2022-05-02 14:41:10|4159.95|4159.55|4158.7|4158.3|4159.95|4159.55|4158.7|4158.3|406
1651502480000|2022-05-02 14:41:20|4158.95|4158.55|4157.7|4157.3|4159.2|4158.8|4157.2|4156.8|478
1651502490000|2022-05-02 14:41:30|4157.45|4157.05|4157.2|4156.8|4157.45|4157.05|4156.45|4156.05|555
1651502500000|2022-05-02 14:41:40|4157.45|4157.05|4159.2|4158.8|4159.2|4158.8|4157.45|4157.05|460
1651502510000|2022-05-02 14:41:50|4159.7|4159.3|4159.45|4159.05|4160.2|4159.8|4158.95|4158.55|516
1651502520000|2022-05-02 14:42:00|4159.2|4158.8|4159.95|4159.55|4160.45|4160.05|4158.2|4157.8|676
1651502530000|2022-05-02 14:42:10|4159.7|4159.3|4160.45|4160.05|4160.95|4160.55|4159.2|4158.8|736
1651502540000|2022-05-02 14:42:20|4160.7|4160.3|4161.32|4160.92|4162.32|4161.92|4160.45|4160.05|999
1651502550000|2022-05-02 14:42:30|4161.45|4161.05|4163.95|4163.55|4163.95|4163.55|4161.2|4160.8|975
1651502560000|2022-05-02 14:42:40|4164.7|4164.3|4164.45|4164.05|4166.2|4165.8|4164.2|4163.8|2009
1651502570000|2022-05-02 14:42:50|4164.7|4164.3|4163.2|4162.8|4165.2|4164.8|4162.7|4162.3|1036
1651502580000|2022-05-02 14:43:00|4162.7|4162.3|4162.45|4162.05|4163.45|4163.05|4161.95|4161.55|1026
1651502590000|2022-05-02 14:43:10|4162.7|4162.3|4163.2|4162.8|4164.7|4164.3|4162.45|4162.05|554
1651502600000|2022-05-02 14:43:20|4162.57|4162.17|4163.2|4162.8|4163.2|4162.8|4162.2|4161.8|304
1651502610000|2022-05-02 14:43:30|4163.45|4163.05|4161.95|4161.55|4163.95|4163.55|4161.7|4161.3|434
1651502620000|2022-05-02 14:43:40|4162.45|4162.05|4161.2|4160.8|4162.7|4162.3|4161.2|4160.8|351
1651502630000|2022-05-02 14:43:50|4161.32|4160.92|4159.95|4159.55|4161.95|4161.55|4159.95|4159.55|621
1651502640000|2022-05-02 14:44:00|4160.2|4159.8|4157.95|4157.55|4160.45|4160.05|4157.7|4157.3|1080
1651502650000|2022-05-02 14:44:10|4158.2|4157.8|4157.95|4157.55|4158.2|4157.8|4157.2|4156.8|548
1651502660000|2022-05-02 14:44:20|4158.7|4158.3|4154.45|4154.05|4158.7|4158.3|4154.45|4154.05|827
1651502670000|2022-05-02 14:44:30|4153.95|4153.55|4154.2|4153.8|4154.95|4154.55|4153.45|4153.05|893
1651502680000|2022-05-02 14:44:40|4154.7|4154.3|4152.45|4152.05|4154.95|4154.55|4152.45|4152.05|581
1651502690000|2022-05-02 14:44:50|4151.95|4151.55|4152.2|4151.8|4153.2|4152.8|4150.7|4150.3|2020
1651502700000|2022-05-02 14:45:00|4151.95|4151.55|4150.82|4150.42|4152.2|4151.8|4150.7|4150.3|908
1651502710000|2022-05-02 14:45:10|4151.2|4150.8|4150.71|4150.31|4151.7|4151.3|4149.79|4149.39|745
1651502720000|2022-05-02 14:45:20|4150.46|4150.06|4151.24|4150.84|4151.24|4150.84|4150.09|4149.69|563
1651502730000|2022-05-02 14:45:30|4151.28|4150.88|4151.78|4151.38|4152.03|4151.63|4150.78|4150.38|686
1651502740000|2022-05-02 14:45:40|4152.03|4151.63|4152.53|4152.13|4153.53|4153.13|4151.78|4151.38|799
1651502750000|2022-05-02 14:45:50|4152.78|4152.38|4153.78|4153.38|4153.78|4153.38|4152.28|4151.88|516
1651502760000|2022-05-02 14:46:00|4154.4|4154|4154.03|4153.63|4154.4|4154|4152.53|4152.13|718
1651502770000|2022-05-02 14:46:10|4153.9|4153.5|4153.9|4153.5|4155.03|4154.63|4153.53|4153.13|466
1651502780000|2022-05-02 14:46:20|4153.65|4153.25|4153.78|4153.38|4155.53|4155.13|4153.03|4152.63|591
1651502790000|2022-05-02 14:46:30|4154.03|4153.63|4152.78|4152.38|4154.03|4153.63|4152.53|4152.13|379
1651502800000|2022-05-02 14:46:40|4152.53|4152.13|4152.53|4152.13|4152.78|4152.38|4152.03|4151.63|405
1651502810000|2022-05-02 14:46:50|4152.78|4152.38|4153.28|4152.88|4153.28|4152.88|4151.53|4151.13|675
1651502820000|2022-05-02 14:47:00|4153.15|4152.75|4152.53|4152.13|4153.15|4152.75|4151.28|4150.88|499
1651502830000|2022-05-02 14:47:10|4152.28|4151.88|4149.4|4149|4152.28|4151.88|4148.78|4148.38|946
1651502840000|2022-05-02 14:47:20|4149.53|4149.13|4149.28|4148.88|4150.53|4150.13|4149.28|4148.88|449
1651502850000|2022-05-02 14:47:30|4150.03|4149.63|4151.53|4151.13|4151.53|4151.13|4148.78|4148.38|1152
1651502860000|2022-05-02 14:47:40|4151.28|4150.88|4150.78|4150.38|4151.53|4151.13|4150.53|4150.13|764
1651502870000|2022-05-02 14:47:50|4150.53|4150.13|4151.28|4150.88|4151.28|4150.88|4149.53|4149.13|499
1651502880000|2022-05-02 14:48:00|4151.15|4150.75|4149.78|4149.38|4151.53|4151.13|4149.28|4148.88|427
1651502890000|2022-05-02 14:48:10|4149.53|4149.13|4148.53|4148.13|4150.78|4150.38|4148.28|4147.88|561
1651502900000|2022-05-02 14:48:20|4148.78|4148.38|4147.53|4147.13|4149.28|4148.88|4147.53|4147.13|638
1651502910000|2022-05-02 14:48:30|4147.78|4147.38|4150.53|4150.13|4150.78|4150.38|4147.78|4147.38|571
1651502920000|2022-05-02 14:48:40|4150.78|4150.38|4150.53|4150.13|4150.78|4150.38|4149.28|4148.88|519
1651502930000|2022-05-02 14:48:50|4150.28|4149.88|4149.78|4149.38|4150.65|4150.25|4149.03|4148.63|786
1651502940000|2022-05-02 14:49:00|4149.28|4148.88|4149.28|4148.88|4149.78|4149.38|4148.53|4148.13|592
1651502950000|2022-05-02 14:49:10|4149.03|4148.63|4149.03|4148.63|4149.53|4149.13|4148.28|4147.88|424
1651502960000|2022-05-02 14:49:20|4148.78|4148.38|4148.78|4148.38|4149.28|4148.88|4147.78|4147.38|489
1651502970000|2022-05-02 14:49:30|4148.53|4148.13|4148.53|4148.13|4149.03|4148.63|4147.78|4147.38|448
1651502980000|2022-05-02 14:49:40|4148.78|4148.38|4150.53|4150.13|4150.78|4150.38|4148.78|4148.38|574
1651502990000|2022-05-02 14:49:50|4150.03|4149.63|4150.53|4150.13|4150.53|4150.13|4149.53|4149.13|445
1651503000000|2022-05-02 14:50:00|4151.03|4150.63|4150.03|4149.63|4151.53|4151.13|4150.03|4149.63|857
1651503010000|2022-05-02 14:50:10|4149.78|4149.38|4150.28|4149.88|4150.53|4150.13|4148.78|4148.38|510
1651503020000|2022-05-02 14:50:20|4149.78|4149.38|4146.03|4145.63|4149.9|4149.5|4146.03|4145.63|812
1651503030000|2022-05-02 14:50:30|4146.53|4146.13|4147.4|4147|4147.78|4147.38|4146.53|4146.13|760
1651503040000|2022-05-02 14:50:40|4147.53|4147.13|4148.03|4147.63|4148.53|4148.13|4147.03|4146.63|535
1651503050000|2022-05-02 14:50:50|4147.78|4147.38|4148.53|4148.13|4149.03|4148.63|4147.78|4147.38|375
1651503060000|2022-05-02 14:51:00|4148.4|4148|4147.03|4146.63|4148.4|4148|4147.03|4146.63|680
1651503070000|2022-05-02 14:51:10|4146.78|4146.38|4146.28|4145.88|4147.28|4146.88|4146.28|4145.88|357
1651503080000|2022-05-02 14:51:20|4146.53|4146.13|4145.28|4144.88|4146.53|4146.13|4145.03|4144.63|1718
1651503090000|2022-05-02 14:51:30|4145.03|4144.63|4144.28|4143.88|4145.28|4144.88|4143.53|4143.13|1060
1651503100000|2022-05-02 14:51:40|4144.53|4144.13|4144.65|4144.25|4145.03|4144.63|4143.78|4143.38|763
1651503110000|2022-05-02 14:51:50|4145.28|4144.88|4148.03|4147.63|4148.03|4147.63|4145.03|4144.63|1272
1651503120000|2022-05-02 14:52:00|4148.53|4148.13|4145.53|4145.13|4149.03|4148.63|4145.53|4145.13|1065
1651503130000|2022-05-02 14:52:10|4145.78|4145.38|4144.53|4144.13|4145.78|4145.38|4143.78|4143.38|563
1651503140000|2022-05-02 14:52:20|4144.28|4143.88|4144.78|4144.38|4145.53|4145.13|4144.28|4143.88|399
1651503150000|2022-05-02 14:52:30|4145.03|4144.63|4144.53|4144.13|4146.03|4145.63|4144.53|4144.13|598
1651503160000|2022-05-02 14:52:40|4144.78|4144.38|4145.78|4145.38|4146.03|4145.63|4144.28|4143.88|561
1651503170000|2022-05-02 14:52:50|4146.03|4145.63|4145.78|4145.38|4146.03|4145.63|4144.53|4144.13|799
1651503180000|2022-05-02 14:53:00|4145.53|4145.13|4144.53|4144.13|4145.53|4145.13|4144.03|4143.63|533
1651503190000|2022-05-02 14:53:10|4145.03|4144.63|4146.28|4145.88|4147.78|4147.38|4145.03|4144.63|706
1651503200000|2022-05-02 14:53:20|4146.4|4146|4146.03|4145.63|4147.28|4146.88|4145.78|4145.38|690
1651503210000|2022-05-02 14:53:30|4145.78|4145.38|4144.03|4143.63|4145.78|4145.38|4143.28|4142.88|882
1651503220000|2022-05-02 14:53:40|4144.28|4143.88|4144.78|4144.38|4144.78|4144.38|4143.53|4143.13|726
1651503230000|2022-05-02 14:53:50|4144.53|4144.13|4144.03|4143.63|4146.03|4145.63|4144.03|4143.63|895
1651503240000|2022-05-02 14:54:00|4144.28|4143.88|4143.03|4142.63|4145.28|4144.88|4142.78|4142.38|1751
1651503250000|2022-05-02 14:54:10|4143.53|4143.13|4146.78|4146.38|4147.28|4146.88|4143.53|4143.13|1092
1651503260000|2022-05-02 14:54:20|4147.15|4146.75|4147.53|4147.13|4147.78|4147.38|4146.28|4145.88|817
1651503270000|2022-05-02 14:54:30|4147.28|4146.88|4148.03|4147.63|4148.03|4147.63|4147.28|4146.88|663
1651503280000|2022-05-02 14:54:40|4147.78|4147.38|4146.53|4146.13|4148.28|4147.88|4146.28|4145.88|577
1651503290000|2022-05-02 14:54:50|4147.03|4146.63|4144.28|4143.88|4147.15|4146.75|4144.28|4143.88|757
1651503300000|2022-05-02 14:55:00|4143.9|4143.5|4141.03|4140.63|4144.53|4144.13|4141.03|4140.63|1018
1651503310000|2022-05-02 14:55:10|4141.28|4140.88|4143.03|4142.63|4143.28|4142.88|4141.03|4140.63|994
1651503320000|2022-05-02 14:55:20|4142.9|4142.5|4142.53|4142.13|4144.03|4143.63|4142.53|4142.13|528
1651503330000|2022-05-02 14:55:30|4142.78|4142.38|4145.03|4144.63|4145.28|4144.88|4142.53|4142.13|574
1651503340000|2022-05-02 14:55:40|4144.9|4144.5|4146.28|4145.88|4146.28|4145.88|4144.78|4144.38|600
1651503350000|2022-05-02 14:55:50|4146.78|4146.38|4148.53|4148.13|4148.53|4148.13|4146.78|4146.38|856
1651503360000|2022-05-02 14:56:00|4149.03|4148.63|4150.03|4149.63|4150.03|4149.63|4148.03|4147.63|1303
1651503370000|2022-05-02 14:56:10|4149.78|4149.38|4148.28|4147.88|4150.78|4150.38|4148.28|4147.88|784
1651503380000|2022-05-02 14:56:20|4148.03|4147.63|4146.28|4145.88|4148.03|4147.63|4145.78|4145.38|668
1651503390000|2022-05-02 14:56:30|4146.15|4145.75|4144.78|4144.38|4146.28|4145.88|4144.4|4144|638
1651503400000|2022-05-02 14:56:40|4144.53|4144.13|4143.03|4142.63|4144.53|4144.13|4142.28|4141.88|688
1651503410000|2022-05-02 14:56:50|4142.53|4142.13|4140.28|4139.88|4142.78|4142.38|4140.28|4139.88|740
1651503420000|2022-05-02 14:57:00|4140.53|4140.13|4137.03|4136.63|4140.53|4140.13|4136.78|4136.38|1565
1651503430000|2022-05-02 14:57:10|4136.78|4136.38|4137.03|4136.63|4137.28|4136.88|4135.53|4135.13|1262
1651503440000|2022-05-02 14:57:20|4137.28|4136.88|4136.78|4136.38|4138.03|4137.63|4136.53|4136.13|696
1651503450000|2022-05-02 14:57:30|4136.65|4136.25|4137.28|4136.88|4138.03|4137.63|4136.65|4136.25|420
1651503460000|2022-05-02 14:57:40|4137.03|4136.63|4137.53|4137.13|4138.78|4138.38|4136.78|4136.38|572
1651503470000|2022-05-02 14:57:50|4138.03|4137.63|4138.53|4138.13|4138.78|4138.38|4137.53|4137.13|438
1651503480000|2022-05-02 14:58:00|4138.78|4138.38|4139.53|4139.13|4139.53|4139.13|4137.78|4137.38|679
1651503490000|2022-05-02 14:58:10|4139.28|4138.88|4138.53|4138.13|4139.53|4139.13|4138.28|4137.88|574
1651503500000|2022-05-02 14:58:20|4138.78|4138.38|4140.03|4139.63|4140.03|4139.63|4138.4|4138|486
1651503510000|2022-05-02 14:58:30|4140.15|4139.75|4138.78|4138.38|4141.03|4140.63|4138.53|4138.13|871
1651503520000|2022-05-02 14:58:40|4139.28|4138.88|4138.78|4138.38|4140.65|4140.25|4138.78|4138.38|456
1651503530000|2022-05-02 14:58:50|4138.53|4138.13|4139.03|4138.63|4139.53|4139.13|4137.78|4137.38|697
1651503540000|2022-05-02 14:59:00|4138.53|4138.13|4139.28|4138.88|4140.03|4139.63|4137.78|4137.38|743
1651503550000|2022-05-02 14:59:10|4139.03|4138.63|4139.03|4138.63|4139.53|4139.13|4138.28|4137.88|350
1651503560000|2022-05-02 14:59:20|4139.28|4138.88|4137.78|4137.38|4140.03|4139.63|4137.78|4137.38|456
1651503570000|2022-05-02 14:59:30|4137.28|4136.88|4136.78|4136.38|4138.28|4137.88|4136.78|4136.38|800
1651503580000|2022-05-02 14:59:40|4136.28|4135.88|4135.03|4134.63|4136.53|4136.13|4134.78|4134.38|1265
1651503590000|2022-05-02 14:59:50|4135.28|4134.88|4136.03|4135.63|4136.53|4136.13|4135.03|4134.63|731
1651503600000|2022-05-02 15:00:00|4136.28|4135.88|4136.78|4136.38|4138.03|4137.63|4135.28|4134.88|801
1651503610000|2022-05-02 15:00:10|4136.53|4136.13|4135.03|4134.63|4137.03|4136.63|4135.03|4134.63|595
1651503620000|2022-05-02 15:00:20|4135.28|4134.88|4135.78|4135.38|4135.78|4135.38|4134.28|4133.88|638
1651503630000|2022-05-02 15:00:30|4136.53|4136.13|4137.15|4136.75|4137.53|4137.13|4135.53|4135.13|627
1651503640000|2022-05-02 15:00:40|4136.78|4136.38|4132.78|4132.38|4136.78|4136.38|4132.78|4132.38|863
1651503650000|2022-05-02 15:00:50|4133.03|4132.63|4132.78|4132.38|4133.53|4133.13|4132.53|4132.13|1096
1651503660000|2022-05-02 15:01:00|4132.53|4132.13|4134.78|4134.38|4135.03|4134.63|4132.53|4132.13|804
1651503670000|2022-05-02 15:01:10|4134.53|4134.13|4133.15|4132.75|4134.53|4134.13|4132.78|4132.38|796
1651503680000|2022-05-02 15:01:20|4133.03|4132.63|4132.78|4132.38|4134.03|4133.63|4132.53|4132.13|699
1651503690000|2022-05-02 15:01:30|4132.53|4132.13|4133.03|4132.63|4133.9|4133.5|4132.28|4131.88|611
1651503700000|2022-05-02 15:01:40|4133.28|4132.88|4132.28|4131.88|4133.28|4132.88|4131.78|4131.38|574
1651503710000|2022-05-02 15:01:50|4132.53|4132.13|4131.53|4131.13|4133.03|4132.63|4131.53|4131.13|506
1651503720000|2022-05-02 15:02:00|4131.78|4131.38|4131.53|4131.13|4132.78|4132.38|4131.03|4130.63|690
1651503730000|2022-05-02 15:02:10|4131.03|4130.63|4131.15|4130.75|4131.28|4130.88|4129.53|4129.13|1154
1651503740000|2022-05-02 15:02:20|4131.03|4130.63|4131.28|4130.88|4132.28|4131.88|4130.53|4130.13|741
1651503750000|2022-05-02 15:02:30|4130.78|4130.38|4130.78|4130.38|4131.03|4130.63|4130.03|4129.63|607
1651503760000|2022-05-02 15:02:40|4131.03|4130.63|4130.4|4130|4131.78|4131.38|4130.15|4129.75|426
1651503770000|2022-05-02 15:02:50|4130.28|4129.88|4129.78|4129.38|4131.28|4130.88|4129.78|4129.38|471
1651503780000|2022-05-02 15:03:00|4129.53|4129.13|4129.53|4129.13|4130.28|4129.88|4128.28|4127.88|885
1651503790000|2022-05-02 15:03:10|4129.78|4129.38|4127.28|4126.88|4130.03|4129.63|4127.28|4126.88|583
1651503800000|2022-05-02 15:03:20|4125.53|4125.13|4125.03|4124.63|4125.65|4125.25|4124.28|4123.88|1501
1651503810000|2022-05-02 15:03:30|4125.28|4124.88|4124.28|4123.88|4125.78|4125.38|4124.28|4123.88|680
1651503820000|2022-05-02 15:03:40|4124.03|4123.63|4125.28|4124.88|4126.03|4125.63|4124.03|4123.63|813
1651503830000|2022-05-02 15:03:50|4125.53|4125.13|4124.03|4123.63|4125.78|4125.38|4124.03|4123.63|556
1651503840000|2022-05-02 15:04:00|4123.78|4123.38|4122.53|4122.13|4124.03|4123.63|4122.53|4122.13|1361
1651503850000|2022-05-02 15:04:10|4122.78|4122.38|4123.53|4123.13|4124.28|4123.88|4122.53|4122.13|786
1651503860000|2022-05-02 15:04:20|4123.4|4123|4121.28|4120.88|4123.4|4123|4121.28|4120.88|821
1651503870000|2022-05-02 15:04:30|4121.53|4121.13|4121.28|4120.88|4121.78|4121.38|4121.03|4120.63|593
1651503880000|2022-05-02 15:04:40|4121.53|4121.13|4121.03|4120.63|4121.53|4121.13|4120.78|4120.38|1022
1651503890000|2022-05-02 15:04:50|4121.53|4121.13|4120.78|4120.38|4121.53|4121.13|4120.53|4120.13|654
1651503900000|2022-05-02 15:05:00|4120.03|4119.63|4121.28|4120.88|4121.53|4121.13|4120.03|4119.63|729
1651503910000|2022-05-02 15:05:10|4121.53|4121.13|4121.4|4121|4121.53|4121.13|4120.53|4120.13|940
1651503920000|2022-05-02 15:05:20|4121.53|4121.13|4123.28|4122.88|4123.28|4122.88|4121.28|4120.88|1578
1651503930000|2022-05-02 15:05:30|4123.15|4122.75|4122.78|4122.38|4123.28|4122.88|4121.53|4121.13|571
1651503940000|2022-05-02 15:05:40|4122.53|4122.13|4124.28|4123.88|4124.78|4124.38|4122.28|4121.88|817
1651503950000|2022-05-02 15:05:50|4124.03|4123.63|4123.78|4123.38|4124.28|4123.88|4123.28|4122.88|422
1651503960000|2022-05-02 15:06:00|4123.03|4122.63|4126.53|4126.13|4126.78|4126.38|4121.28|4120.88|4485
1651503970000|2022-05-02 15:06:10|4126.78|4126.38|4127.78|4127.38|4127.78|4127.38|4125.78|4125.38|1252
1651503980000|2022-05-02 15:06:20|4128.03|4127.63|4126.28|4125.88|4128.03|4127.63|4126.03|4125.63|885
1651503990000|2022-05-02 15:06:30|4126.53|4126.13|4132.28|4131.88|4132.28|4131.88|4126.03|4125.63|1446
1651504000000|2022-05-02 15:06:40|4132.03|4131.63|4129.28|4128.88|4132.03|4131.63|4129.28|4128.88|873
1651504010000|2022-05-02 15:06:50|4129.53|4129.13|4130.03|4129.63|4130.03|4129.63|4127.78|4127.38|819
1651504020000|2022-05-02 15:07:00|4130.28|4129.88|4131.03|4130.63|4131.03|4130.63|4130.03|4129.63|1016
1651504030000|2022-05-02 15:07:10|4130.78|4130.38|4128.78|4128.38|4130.78|4130.38|4128.4|4128|485
1651504040000|2022-05-02 15:07:20|4128.53|4128.13|4129.03|4128.63|4129.03|4128.63|4127.9|4127.5|595
1651504050000|2022-05-02 15:07:30|4128.78|4128.38|4128.9|4128.5|4130.03|4129.63|4128.78|4128.38|370
1651504060000|2022-05-02 15:07:40|4128.78|4128.38|4127.4|4127|4128.9|4128.5|4127.03|4126.63|511
1651504070000|2022-05-02 15:07:50|4127.53|4127.13|4128.78|4128.38|4129.03|4128.63|4127.28|4126.88|366
1651504080000|2022-05-02 15:08:00|4128.28|4127.88|4128.03|4127.63|4128.53|4128.13|4127.03|4126.63|410
1651504090000|2022-05-02 15:08:10|4128.28|4127.88|4128.03|4127.63|4129.28|4128.88|4127.78|4127.38|420
1651504100000|2022-05-02 15:08:20|4127.78|4127.38|4125.4|4125|4127.78|4127.38|4125.4|4125|482
1651504110000|2022-05-02 15:08:30|4125.53|4125.13|4125.53|4125.13|4126.15|4125.75|4125.28|4124.88|520
1651504120000|2022-05-02 15:08:40|4125.78|4125.38|4127.28|4126.88|4127.28|4126.88|4125.78|4125.38|337
1651504130000|2022-05-02 15:08:50|4127.03|4126.63|4126.78|4126.38|4127.03|4126.63|4125.78|4125.38|400
1651504140000|2022-05-02 15:09:00|4127.28|4126.88|4128.78|4128.38|4128.78|4128.38|4126.28|4125.88|481
1651504150000|2022-05-02 15:09:10|4128.65|4128.25|4127.28|4126.88|4128.65|4128.25|4126.53|4126.13|445
1651504160000|2022-05-02 15:09:20|4127.03|4126.63|4127.53|4127.13|4127.53|4127.13|4126.53|4126.13|278
1651504170000|2022-05-02 15:09:30|4127.78|4127.38|4127.53|4127.13|4127.78|4127.38|4126.78|4126.38|330
1651504180000|2022-05-02 15:09:40|4128.28|4127.88|4128.03|4127.63|4128.78|4128.38|4127.28|4126.88|343
1651504190000|2022-05-02 15:09:50|4127.78|4127.38|4129.03|4128.63|4129.28|4128.88|4127.78|4127.38|345
1651504200000|2022-05-02 15:10:00|4129.78|4129.38|4128.03|4127.63|4130.03|4129.63|4128.03|4127.63|576
1651504210000|2022-05-02 15:10:10|4128.53|4128.13|4127.28|4126.88|4128.78|4128.38|4127.28|4126.88|461
1651504220000|2022-05-02 15:10:20|4127.53|4127.13|4125.78|4125.38|4127.78|4127.38|4125.4|4125|678
1651504230000|2022-05-02 15:10:30|4126.15|4125.75|4125.28|4124.88|4126.28|4125.88|4124.78|4124.38|534
1651504240000|2022-05-02 15:10:40|4125.15|4124.75|4124.9|4124.5|4126.28|4125.88|4124.53|4124.13|384
1651504250000|2022-05-02 15:10:50|4125.03|4124.63|4125.53|4125.13|4125.78|4125.38|4124.53|4124.13|429
1651504260000|2022-05-02 15:11:00|4126.03|4125.63|4126.03|4125.63|4126.03|4125.63|4124.78|4124.38|618
1651504270000|2022-05-02 15:11:10|4125.78|4125.38|4124.53|4124.13|4126.03|4125.63|4123.78|4123.38|472
1651504280000|2022-05-02 15:11:20|4124.78|4124.38|4125.78|4125.38|4125.78|4125.38|4124.78|4124.38|353
1651504290000|2022-05-02 15:11:30|4126.03|4125.63|4124.53|4124.13|4126.03|4125.63|4123.78|4123.38|496
1651504300000|2022-05-02 15:11:40|4124.78|4124.38|4126.03|4125.63|4126.03|4125.63|4124.53|4124.13|301
1651504310000|2022-05-02 15:11:50|4125.78|4125.38|4126.53|4126.13|4128.03|4127.63|4125.65|4125.25|571
1651504320000|2022-05-02 15:12:00|4126.28|4125.88|4127.78|4127.38|4129.28|4128.88|4126.28|4125.88|590
1651504330000|2022-05-02 15:12:10|4127.53|4127.13|4129.53|4129.13|4129.53|4129.13|4127.53|4127.13|425
1651504340000|2022-05-02 15:12:20|4129.28|4128.88|4128.9|4128.5|4129.78|4129.38|4128.9|4128.5|597
1651504350000|2022-05-02 15:12:30|4129.03|4128.63|4130.03|4129.63|4130.53|4130.13|4128.9|4128.5|460
1651504360000|2022-05-02 15:12:40|4129.53|4129.13|4129.78|4129.38|4130.03|4129.63|4128.28|4127.88|746
1651504370000|2022-05-02 15:12:50|4130.03|4129.63|4128.28|4127.88|4130.03|4129.63|4127.28|4126.88|423
1651504380000|2022-05-02 15:13:00|4128.03|4127.63|4127.03|4126.63|4128.78|4128.38|4126.78|4126.38|479
1651504390000|2022-05-02 15:13:10|4126.78|4126.38|4132.53|4132.13|4133.03|4132.63|4126.78|4126.38|1667
1651504400000|2022-05-02 15:13:20|4132.28|4131.88|4131.53|4131.13|4132.53|4132.13|4131.28|4130.88|747
1651504410000|2022-05-02 15:13:30|4131.03|4130.63|4130.03|4129.63|4131.28|4130.88|4129.78|4129.38|544
1651504420000|2022-05-02 15:13:40|4130.28|4129.88|4129.53|4129.13|4130.53|4130.13|4129.03|4128.63|381
1651504430000|2022-05-02 15:13:50|4129.78|4129.38|4130.03|4129.63|4130.53|4130.13|4129.28|4128.88|423
1651504440000|2022-05-02 15:14:00|4130.28|4129.88|4130.03|4129.63|4130.53|4130.13|4128.53|4128.13|572
1651504450000|2022-05-02 15:14:10|4130.28|4129.88|4131.03|4130.63|4131.53|4131.13|4130.28|4129.88|603
1651504460000|2022-05-02 15:14:20|4130.78|4130.38|4131.28|4130.88|4131.9|4131.5|4130.78|4130.38|502
1651504470000|2022-05-02 15:14:30|4131.53|4131.13|4131.4|4131|4131.53|4131.13|4130.53|4130.13|425
1651504480000|2022-05-02 15:14:40|4131.28|4130.88|4132.78|4132.38|4132.78|4132.38|4131.03|4130.63|403
1651504490000|2022-05-02 15:14:50|4132.53|4132.13|4134.78|4134.38|4134.9|4134.5|4132.03|4131.63|681
1651504500000|2022-05-02 15:15:00|4134.53|4134.13|4131.78|4131.38|4135.03|4134.63|4131.53|4131.13|679
1651504510000|2022-05-02 15:15:10|4132.03|4131.63|4130.53|4130.13|4132.78|4132.38|4129.9|4129.5|572
1651504520000|2022-05-02 15:15:20|4130.78|4130.38|4131.28|4130.88|4131.65|4131.25|4130.53|4130.13|401
1651504530000|2022-05-02 15:15:30|4131.03|4130.63|4132.28|4131.88|4132.53|4132.13|4131.03|4130.63|420
1651504540000|2022-05-02 15:15:40|4132.53|4132.13|4132.78|4132.38|4133.78|4133.38|4132.53|4132.13|468
1651504550000|2022-05-02 15:15:50|4132.53|4132.13|4129.28|4128.88|4132.78|4132.38|4129.28|4128.88|592
1651504560000|2022-05-02 15:16:00|4128.78|4128.38|4125.78|4125.38|4128.78|4128.38|4124.78|4124.38|1023
1651504570000|2022-05-02 15:16:10|4125.53|4125.13|4125.53|4125.13|4126.28|4125.88|4125.28|4124.88|628
1651504580000|2022-05-02 15:16:20|4125.03|4124.63|4124.78|4124.38|4125.53|4125.13|4124.28|4123.88|976
1651504590000|2022-05-02 15:16:30|4124.65|4124.25|4125.03|4124.63|4125.53|4125.13|4123.03|4122.63|1004
1651504600000|2022-05-02 15:16:40|4124.78|4124.38|4123.28|4122.88|4124.78|4124.38|4122.78|4122.38|486
1651504610000|2022-05-02 15:16:50|4123.4|4123|4123.28|4122.88|4124.03|4123.63|4122.28|4121.88|562
1651504620000|2022-05-02 15:17:00|4122.78|4122.38|4120.03|4119.63|4123.03|4122.63|4119.78|4119.38|1170
1651504630000|2022-05-02 15:17:10|4120.28|4119.88|4118.03|4117.63|4120.28|4119.88|4117.65|4117.25|1282
1651504640000|2022-05-02 15:17:20|4118.28|4117.88|4115.78|4115.38|4118.53|4118.13|4115.78|4115.38|1026
1651504650000|2022-05-02 15:17:30|4116.03|4115.63|4116.28|4115.88|4116.53|4116.13|4113.78|4113.38|1659
1651504660000|2022-05-02 15:17:40|4116.03|4115.63|4114.78|4114.38|4116.03|4115.63|4114.28|4113.88|698
1651504670000|2022-05-02 15:17:50|4114.53|4114.13|4114.15|4113.75|4114.53|4114.13|4113.03|4112.63|763
1651504680000|2022-05-02 15:18:00|4114.28|4113.88|4113.53|4113.13|4114.9|4114.5|4113.53|4113.13|651
1651504690000|2022-05-02 15:18:10|4113.28|4112.88|4113.78|4113.38|4114.53|4114.13|4113.03|4112.63|564
1651504700000|2022-05-02 15:18:20|4114.03|4113.63|4114.78|4114.38|4114.78|4114.38|4113.78|4113.38|468
1651504710000|2022-05-02 15:18:30|4114.28|4113.88|4116.53|4116.13|4116.53|4116.13|4113.4|4113|902
1651504720000|2022-05-02 15:18:40|4116.78|4116.38|4116.28|4115.88|4117.53|4117.13|4116.28|4115.88|895
1651504730000|2022-05-02 15:18:50|4116.78|4116.38|4116.78|4116.38|4117.28|4116.88|4116.28|4115.88|622
1651504740000|2022-05-02 15:19:00|4117.28|4116.88|4118.28|4117.88|4119.03|4118.63|4116.78|4116.38|587
1651504750000|2022-05-02 15:19:10|4118.03|4117.63|4119.03|4118.63|4119.78|4119.38|4117.78|4117.38|832
1651504760000|2022-05-02 15:19:20|4118.78|4118.38|4117.28|4116.88|4119.28|4118.88|4117.28|4116.88|460
1651504770000|2022-05-02 15:19:30|4117.03|4116.63|4117.28|4116.88|4117.53|4117.13|4116.53|4116.13|735
1651504780000|2022-05-02 15:19:40|4117.03|4116.63|4117.03|4116.63|4117.53|4117.13|4116.03|4115.63|573
1651504790000|2022-05-02 15:19:50|4116.78|4116.38|4116.9|4116.5|4117.15|4116.75|4115.78|4115.38|531
1651504800000|2022-05-02 15:20:00|4116.78|4116.38|4115.78|4115.38|4116.78|4116.38|4115.53|4115.13|751
1651504810000|2022-05-02 15:20:10|4115.65|4115.25|4115.53|4115.13|4116.78|4116.38|4115.53|4115.13|527
1651504820000|2022-05-02 15:20:20|4115.28|4114.88|4115.65|4115.25|4116.28|4115.88|4114.78|4114.38|690
1651504830000|2022-05-02 15:20:30|4115.78|4115.38|4115.53|4115.13|4117.03|4116.63|4115.53|4115.13|569
1651504840000|2022-05-02 15:20:40|4115.28|4114.88|4115.03|4114.63|4115.53|4115.13|4114.53|4114.13|582
1651504850000|2022-05-02 15:20:50|4114.78|4114.38|4115.53|4115.13|4115.53|4115.13|4113.78|4113.38|656
1651504860000|2022-05-02 15:21:00|4115.03|4114.63|4114.53|4114.13|4115.28|4114.88|4113.53|4113.13|731
1651504870000|2022-05-02 15:21:10|4114.78|4114.38|4114.78|4114.38|4114.78|4114.38|4113.28|4112.88|671
1651504880000|2022-05-02 15:21:20|4114.53|4114.13|4116.28|4115.88|4116.28|4115.88|4114.4|4114|422
1651504890000|2022-05-02 15:21:30|4116.03|4115.63|4117.78|4117.38|4117.78|4117.38|4116.03|4115.63|476
1651504900000|2022-05-02 15:21:40|4117.53|4117.13|4117.53|4117.13|4117.78|4117.38|4116.78|4116.38|306
1651504910000|2022-05-02 15:21:50|4117.28|4116.88|4119.03|4118.63|4119.03|4118.63|4116.28|4115.88|597
1651504920000|2022-05-02 15:22:00|4119.78|4119.38|4119.53|4119.13|4119.78|4119.38|4118.28|4117.88|823
1651504930000|2022-05-02 15:22:10|4119.78|4119.38|4119.03|4118.63|4119.78|4119.38|4118.78|4118.38|488
1651504940000|2022-05-02 15:22:20|4119.28|4118.88|4120.78|4120.38|4121.03|4120.63|4118.78|4118.38|679
1651504950000|2022-05-02 15:22:30|4120.53|4120.13|4119.28|4118.88|4120.78|4120.38|4119.28|4118.88|474
1651504960000|2022-05-02 15:22:40|4119.53|4119.13|4120.78|4120.38|4120.78|4120.38|4119.53|4119.13|401
1651504970000|2022-05-02 15:22:50|4121.03|4120.63|4121.78|4121.38|4122.28|4121.88|4121.03|4120.63|522
1651504980000|2022-05-02 15:23:00|4121.53|4121.13|4120.28|4119.88|4121.78|4121.38|4120.03|4119.63|527
1651504990000|2022-05-02 15:23:10|4120.03|4119.63|4121.4|4121|4121.53|4121.13|4119.53|4119.13|483
1651505000000|2022-05-02 15:23:20|4121.28|4120.88|4120.78|4120.38|4121.53|4121.13|4119.78|4119.38|883
1651505010000|2022-05-02 15:23:30|4120.28|4119.88|4119.53|4119.13|4120.78|4120.38|4119.28|4118.88|1091
1651505020000|2022-05-02 15:23:40|4119.78|4119.38|4119.03|4118.63|4120.28|4119.88|4118.28|4117.88|519
1651505030000|2022-05-02 15:23:50|4118.78|4118.38|4121.03|4120.63|4121.28|4120.88|4118.53|4118.13|1182
1651505040000|2022-05-02 15:24:00|4120.53|4120.13|4119.78|4119.38|4120.78|4120.38|4119.28|4118.88|462
1651505050000|2022-05-02 15:24:10|4120.03|4119.63|4119.03|4118.63|4120.28|4119.88|4118.53|4118.13|440
1651505060000|2022-05-02 15:24:20|4118.53|4118.13|4117.78|4117.38|4118.78|4118.38|4117.53|4117.13|477
1651505070000|2022-05-02 15:24:30|4118.03|4117.63|4119.15|4118.75|4119.15|4118.75|4117.53|4117.13|586
1651505080000|2022-05-02 15:24:40|4119.03|4118.63|4118.65|4118.25|4119.28|4118.88|4118.03|4117.63|305
1651505090000|2022-05-02 15:24:50|4118.53|4118.13|4120.28|4119.88|4120.28|4119.88|4118.53|4118.13|499
1651505100000|2022-05-02 15:25:00|4120.53|4120.13|4117.53|4117.13|4120.53|4120.13|4117.03|4116.63|954
1651505110000|2022-05-02 15:25:10|4117.15|4116.75|4116.78|4116.38|4118.03|4117.63|4116.78|4116.38|422
1651505120000|2022-05-02 15:25:20|4116.28|4115.88|4115.28|4114.88|4116.28|4115.88|4114.03|4113.63|1232
1651505130000|2022-05-02 15:25:30|4115.03|4114.63|4116.28|4115.88|4117.03|4116.63|4115.03|4114.63|920
1651505140000|2022-05-02 15:25:40|4116.03|4115.63|4117.03|4116.63|4117.03|4116.63|4115.53|4115.13|1723
1651505150000|2022-05-02 15:25:50|4117.28|4116.88|4123.28|4122.88|4123.78|4123.38|4117.28|4116.88|1487
1651505160000|2022-05-02 15:26:00|4123.53|4123.13|4125.28|4124.88|4126.03|4125.63|4123.53|4123.13|1272
1651505170000|2022-05-02 15:26:10|4125.03|4124.63|4123.03|4122.63|4125.03|4124.63|4122.28|4121.88|935
1651505180000|2022-05-02 15:26:20|4123.15|4122.75|4123.03|4122.63|4123.15|4122.75|4121.9|4121.5|706
1651505190000|2022-05-02 15:26:30|4122.78|4122.38|4118.78|4118.38|4122.78|4122.38|4118.78|4118.38|597
1651505200000|2022-05-02 15:26:40|4118.03|4117.63|4119.03|4118.63|4119.28|4118.88|4117.15|4116.75|775
1651505210000|2022-05-02 15:26:50|4119.28|4118.88|4119.78|4119.38|4120.28|4119.88|4119.03|4118.63|449
1651505220000|2022-05-02 15:27:00|4119.65|4119.25|4117.03|4116.63|4119.65|4119.25|4117.03|4116.63|697
1651505230000|2022-05-02 15:27:10|4116.78|4116.38|4113.28|4112.88|4116.78|4116.38|4112.53|4112.13|1724
1651505240000|2022-05-02 15:27:20|4113.03|4112.63|4112.65|4112.25|4113.28|4112.88|4112.28|4111.88|647
1651505250000|2022-05-02 15:27:30|4112.78|4112.38|4114.78|4114.38|4116.28|4115.88|4112.28|4111.88|2713
1651505260000|2022-05-02 15:27:40|4114.53|4114.13|4112.78|4112.38|4114.53|4114.13|4112.65|4112.25|520
1651505270000|2022-05-02 15:27:50|4112.9|4112.5|4112.03|4111.63|4113.53|4113.13|4112.03|4111.63|583
1651505280000|2022-05-02 15:28:00|4111.78|4111.38|4112.28|4111.88|4113.28|4112.88|4111.78|4111.38|623
1651505290000|2022-05-02 15:28:10|4112.53|4112.13|4113.78|4113.38|4113.9|4113.5|4112.28|4111.88|718
1651505300000|2022-05-02 15:28:20|4114.03|4113.63|4115.28|4114.88|4115.53|4115.13|4114.03|4113.63|491
1651505310000|2022-05-02 15:28:30|4115.03|4114.63|4115.53|4115.13|4116.03|4115.63|4114.03|4113.63|689
1651505320000|2022-05-02 15:28:40|4116.03|4115.63|4119.03|4118.63|4119.03|4118.63|4115.53|4115.13|839
1651505330000|2022-05-02 15:28:50|4118.78|4118.38|4118.53|4118.13|4119.03|4118.63|4117.78|4117.38|663
1651505340000|2022-05-02 15:29:00|4118.03|4117.63|4116.53|4116.13|4118.03|4117.63|4115.53|4115.13|1019
1651505350000|2022-05-02 15:29:10|4116.28|4115.88|4114.53|4114.13|4116.53|4116.13|4114.03|4113.63|491
1651505360000|2022-05-02 15:29:20|4114.28|4113.88|4114.53|4114.13|4115.53|4115.13|4113.65|4113.25|500
1651505370000|2022-05-02 15:29:30|4114.4|4114|4114.78|4114.38|4115.28|4114.88|4113.78|4113.38|371
1651505380000|2022-05-02 15:29:40|4114.53|4114.13|4117.03|4116.63|4117.28|4116.88|4114.28|4113.88|469
1651505390000|2022-05-02 15:29:50|4116.53|4116.13|4117.53|4117.13|4117.78|4117.38|4116.03|4115.63|623
1651505400000|2022-05-02 15:30:00|4117.28|4116.88|4118.78|4118.38|4119.03|4118.63|4116.53|4116.13|888
1651505410000|2022-05-02 15:30:10|4119.03|4118.63|4118.53|4118.13|4119.28|4118.88|4117.53|4117.13|689
1651505420000|2022-05-02 15:30:20|4118.4|4118|4117.28|4116.88|4118.53|4118.13|4116.53|4116.13|970
1651505430000|2022-05-02 15:30:30|4117.03|4116.63|4115.53|4115.13|4117.28|4116.88|4115.28|4114.88|938
1651505440000|2022-05-02 15:30:40|4115.78|4115.38|4115.28|4114.88|4115.78|4115.38|4114.53|4114.13|738
1651505450000|2022-05-02 15:30:50|4115.53|4115.13|4114.53|4114.13|4115.53|4115.13|4113.03|4112.63|641
1651505460000|2022-05-02 15:31:00|4114.28|4113.88|4113.78|4113.38|4115.65|4115.25|4113.53|4113.13|527
1651505470000|2022-05-02 15:31:10|4113.53|4113.13|4113.28|4112.88|4115.78|4115.38|4113.28|4112.88|437
1651505480000|2022-05-02 15:31:20|4113.03|4112.63|4112.78|4112.38|4113.28|4112.88|4111.9|4111.5|896
1651505490000|2022-05-02 15:31:30|4112.9|4112.5|4113.53|4113.13|4114.53|4114.13|4112.78|4112.38|595
1651505500000|2022-05-02 15:31:40|4113.78|4113.38|4113.9|4113.5|4114.78|4114.38|4113.03|4112.63|676
1651505510000|2022-05-02 15:31:50|4114.03|4113.63|4113.53|4113.13|4114.28|4113.88|4111.28|4110.88|1965
1651505520000|2022-05-02 15:32:00|4112.53|4112.13|4110.78|4110.38|4113.03|4112.63|4110.78|4110.38|1167
1651505530000|2022-05-02 15:32:10|4111.03|4110.63|4112.03|4111.63|4112.53|4112.13|4110.78|4110.38|811
1651505540000|2022-05-02 15:32:20|4111.9|4111.5|4112.53|4112.13|4113.03|4112.63|4111.78|4111.38|599
1651505550000|2022-05-02 15:32:30|4112.65|4112.25|4112.28|4111.88|4113.03|4112.63|4111.53|4111.13|533
1651505560000|2022-05-02 15:32:40|4112.03|4111.63|4113.03|4112.63|4113.03|4112.63|4111.28|4110.88|492
1651505570000|2022-05-02 15:32:50|4113.28|4112.88|4114.28|4113.88|4115.53|4115.13|4112.78|4112.38|789
1651505580000|2022-05-02 15:33:00|4114.15|4113.75|4115.28|4114.88|4115.53|4115.13|4113.53|4113.13|594
1651505590000|2022-05-02 15:33:10|4115.53|4115.13|4118.53|4118.13|4119.53|4119.13|4115.53|4115.13|1427
1651505600000|2022-05-02 15:33:20|4118.9|4118.5|4118.53|4118.13|4119.9|4119.5|4116.78|4116.38|2445
1651505610000|2022-05-02 15:33:30|4118.28|4117.88|4119.28|4118.88|4119.78|4119.38|4117.53|4117.13|571
1651505620000|2022-05-02 15:33:40|4119.15|4118.75|4119.78|4119.38|4122.03|4121.63|4118.65|4118.25|908
1651505630000|2022-05-02 15:33:50|4119.53|4119.13|4121.4|4121|4121.4|4121|4118.53|4118.13|547
1651505640000|2022-05-02 15:34:00|4121.28|4120.88|4125.53|4125.13|4125.53|4125.13|4120.65|4120.25|1676
1651505650000|2022-05-02 15:34:10|4125.28|4124.88|4123.9|4123.5|4125.28|4124.88|4123.53|4123.13|1309
1651505660000|2022-05-02 15:34:20|4124.03|4123.63|4122.03|4121.63|4124.28|4123.88|4121.78|4121.38|674
1651505670000|2022-05-02 15:34:30|4121.78|4121.38|4120.78|4120.38|4121.78|4121.38|4120.03|4119.63|764
1651505680000|2022-05-02 15:34:40|4120.53|4120.13|4120.28|4119.88|4120.9|4120.5|4119.78|4119.38|512
1651505690000|2022-05-02 15:34:50|4120.65|4120.25|4121.9|4121.5|4122.28|4121.88|4119.78|4119.38|637
1651505700000|2022-05-02 15:35:00|4121.53|4121.13|4122.03|4121.63|4123.53|4123.13|4121.03|4120.63|813
1651505710000|2022-05-02 15:35:10|4122.28|4121.88|4120.9|4120.5|4122.78|4122.38|4120.9|4120.5|528
1651505720000|2022-05-02 15:35:20|4120.78|4120.38|4120.03|4119.63|4121.03|4120.63|4120.03|4119.63|560
1651505730000|2022-05-02 15:35:30|4120.28|4119.88|4122.53|4122.13|4122.53|4122.13|4120.28|4119.88|771
1651505740000|2022-05-02 15:35:40|4122.78|4122.38|4122.28|4121.88|4122.78|4122.38|4120.53|4120.13|535
1651505750000|2022-05-02 15:35:50|4122.03|4121.63|4120.28|4119.88|4122.03|4121.63|4119.28|4118.88|673
1651505760000|2022-05-02 15:36:00|4120.53|4120.13|4121.65|4121.25|4122.53|4122.13|4120.53|4120.13|673
1651505770000|2022-05-02 15:36:10|4121.78|4121.38|4124.03|4123.63|4124.53|4124.13|4121.53|4121.13|600
1651505780000|2022-05-02 15:36:20|4124.28|4123.88|4125.28|4124.88|4126.03|4125.63|4123.53|4123.13|1219
1651505790000|2022-05-02 15:36:30|4124.78|4124.38|4126.53|4126.13|4127.03|4126.63|4124.53|4124.13|824
1651505800000|2022-05-02 15:36:40|4126.78|4126.38|4127.78|4127.38|4128.03|4127.63|4126.78|4126.38|1137
1651505810000|2022-05-02 15:36:50|4127.53|4127.13|4127.78|4127.38|4127.78|4127.38|4126.78|4126.38|679
1651505820000|2022-05-02 15:37:00|4127.65|4127.25|4127.53|4127.13|4128.03|4127.63|4127.28|4126.88|1088
1651505830000|2022-05-02 15:37:10|4127.78|4127.38|4127.28|4126.88|4128.03|4127.63|4126.03|4125.63|775
1651505840000|2022-05-02 15:37:20|4127.03|4126.63|4127.53|4127.13|4128.03|4127.63|4127.03|4126.63|456
1651505850000|2022-05-02 15:37:30|4127.28|4126.88|4126.78|4126.38|4127.28|4126.88|4125.78|4125.38|551
1651505860000|2022-05-02 15:37:40|4126.9|4126.5|4128.03|4127.63|4128.03|4127.63|4126.53|4126.13|566
1651505870000|2022-05-02 15:37:50|4127.28|4126.88|4127.15|4126.75|4128.03|4127.63|4126.78|4126.38|534
1651505880000|2022-05-02 15:38:00|4127.28|4126.88|4128.03|4127.63|4128.03|4127.63|4127.03|4126.63|466
1651505890000|2022-05-02 15:38:10|4127.78|4127.38|4128.03|4127.63|4129.78|4129.38|4127.03|4126.63|1547
1651505900000|2022-05-02 15:38:20|4127.28|4126.88|4125.78|4125.38|4128.53|4128.13|4125.78|4125.38|975
1651505910000|2022-05-02 15:38:30|4126.03|4125.63|4123.28|4122.88|4126.03|4125.63|4122.78|4122.38|1210
1651505920000|2022-05-02 15:38:40|4123.03|4122.63|4121.78|4121.38|4124.03|4123.63|4121.53|4121.13|565
1651505930000|2022-05-02 15:38:50|4121.03|4120.63|4119.78|4119.38|4121.53|4121.13|4119.53|4119.13|946
1651505940000|2022-05-02 15:39:00|4119.28|4118.88|4117.4|4117|4119.53|4119.13|4117.4|4117|1166
1651505950000|2022-05-02 15:39:10|4117.28|4116.88|4115.03|4114.63|4117.28|4116.88|4114.53|4114.13|1314
1651505960000|2022-05-02 15:39:20|4114.78|4114.38|4114.28|4113.88|4115.28|4114.88|4113.78|4113.38|1144
1651505970000|2022-05-02 15:39:30|4114.53|4114.13|4114.53|4114.13|4114.78|4114.38|4113.53|4113.13|1112
1651505980000|2022-05-02 15:39:40|4114.03|4113.63|4114.15|4113.75|4116.78|4116.38|4114.03|4113.63|1119
1651505990000|2022-05-02 15:39:50|4114.28|4113.88|4114.53|4114.13|4115.03|4114.63|4113.78|4113.38|486
1651506000000|2022-05-02 15:40:00|4114.03|4113.63|4115.53|4115.13|4115.53|4115.13|4113.4|4113|645
1651506010000|2022-05-02 15:40:10|4115.28|4114.88|4115.28|4114.88|4116.53|4116.13|4114.78|4114.38|858
1651506020000|2022-05-02 15:40:20|4115.03|4114.63|4115.03|4114.63|4116.28|4115.88|4114.78|4114.38|320
1651506030000|2022-05-02 15:40:30|4114.78|4114.38|4115.03|4114.63|4115.28|4114.88|4114.03|4113.63|438
1651506040000|2022-05-02 15:40:40|4114.78|4114.38|4115.03|4114.63|4115.78|4115.38|4114.53|4114.13|408
1651506050000|2022-05-02 15:40:50|4114.78|4114.38|4116.03|4115.63|4116.53|4116.13|4114.78|4114.38|443
1651506060000|2022-05-02 15:41:00|4115.78|4115.38|4118.4|4118|4118.4|4118|4115.78|4115.38|735
1651506070000|2022-05-02 15:41:10|4118.53|4118.13|4117.9|4117.5|4118.65|4118.25|4117.53|4117.13|506
1651506080000|2022-05-02 15:41:20|4118.03|4117.63|4118.28|4117.88|4118.78|4118.38|4117.9|4117.5|324
1651506090000|2022-05-02 15:41:30|4118.03|4117.63|4115.78|4115.38|4118.03|4117.63|4115.78|4115.38|869
1651506100000|2022-05-02 15:41:40|4116.03|4115.63|4115.78|4115.38|4116.03|4115.63|4114.28|4113.88|615
1651506110000|2022-05-02 15:41:50|4115.65|4115.25|4114.53|4114.13|4116.28|4115.88|4114.53|4114.13|518
1651506120000|2022-05-02 15:42:00|4114.28|4113.88|4113.28|4112.88|4114.78|4114.38|4113.03|4112.63|871
1651506130000|2022-05-02 15:42:10|4113.03|4112.63|4111.03|4110.63|4113.03|4112.63|4110.53|4110.13|1384
1651506140000|2022-05-02 15:42:20|4110.78|4110.38|4110.53|4110.13|4111.03|4110.63|4109.78|4109.38|1300
1651506150000|2022-05-02 15:42:30|4109.78|4109.38|4112.03|4111.63|4112.28|4111.88|4109.78|4109.38|698
1651506160000|2022-05-02 15:42:40|4112.15|4111.75|4112.4|4112|4114.78|4114.38|4112.15|4111.75|725
1651506170000|2022-05-02 15:42:50|4112.28|4111.88|4111.78|4111.38|4112.78|4112.38|4110.78|4110.38|842
1651506180000|2022-05-02 15:43:00|4112.03|4111.63|4111.78|4111.38|4112.53|4112.13|4111.03|4110.63|536
1651506190000|2022-05-02 15:43:10|4112.28|4111.88|4113.53|4113.13|4113.53|4113.13|4112.28|4111.88|541
1651506200000|2022-05-02 15:43:20|4113.9|4113.5|4114.78|4114.38|4115.78|4115.38|4113.9|4113.5|735
1651506210000|2022-05-02 15:43:30|4114.53|4114.13|4112.28|4111.88|4114.53|4114.13|4112.03|4111.63|661
1651506220000|2022-05-02 15:43:40|4112.53|4112.13|4116.03|4115.63|4116.03|4115.63|4112.53|4112.13|539
1651506230000|2022-05-02 15:43:50|4116.28|4115.88|4122.53|4122.13|4123.78|4123.38|4116.03|4115.63|1909
1651506240000|2022-05-02 15:44:00|4123.03|4122.63|4120.78|4120.38|4123.78|4123.38|4120.53|4120.13|1251
1651506250000|2022-05-02 15:44:10|4120.53|4120.13|4120.53|4120.13|4121.53|4121.13|4119.78|4119.38|779
1651506260000|2022-05-02 15:44:20|4120.28|4119.88|4118.78|4118.38|4121.03|4120.63|4118.78|4118.38|495
1651506270000|2022-05-02 15:44:30|4118.03|4117.63|4118.03|4117.63|4119.28|4118.88|4117.78|4117.38|480
1651506280000|2022-05-02 15:44:40|4118.28|4117.88|4118.28|4117.88|4118.78|4118.38|4117.78|4117.38|395
1651506290000|2022-05-02 15:44:50|4118.53|4118.13|4116.53|4116.13|4119.03|4118.63|4115.78|4115.38|469
1651506300000|2022-05-02 15:45:00|4117.03|4116.63|4115.03|4114.63|4117.28|4116.88|4114.78|4114.38|798
1651506310000|2022-05-02 15:45:10|4115.28|4114.88|4115.78|4115.38|4115.78|4115.38|4114.28|4113.88|657
1651506320000|2022-05-02 15:45:20|4115.53|4115.13|4114.65|4114.25|4116.28|4115.88|4114.53|4114.13|585
1651506330000|2022-05-02 15:45:30|4114.53|4114.13|4115.78|4115.38|4115.9|4115.5|4114.53|4114.13|417
1651506340000|2022-05-02 15:45:40|4115.53|4115.13|4115.78|4115.38|4116.78|4116.38|4115.53|4115.13|481
1651506350000|2022-05-02 15:45:50|4115.9|4115.5|4115.28|4114.88|4116.03|4115.63|4115.28|4114.88|340
1651506360000|2022-05-02 15:46:00|4115.15|4114.75|4116.03|4115.63|4116.28|4115.88|4114.53|4114.13|440
1651506370000|2022-05-02 15:46:10|4116.28|4115.88|4117.28|4116.88|4118.53|4118.13|4116.28|4115.88|578
1651506380000|2022-05-02 15:46:20|4117.03|4116.63|4115.9|4115.5|4117.53|4117.13|4115.53|4115.13|366
1651506390000|2022-05-02 15:46:30|4115.78|4115.38|4117.28|4116.88|4117.4|4117|4115.78|4115.38|452
1651506400000|2022-05-02 15:46:40|4117.9|4117.5|4117.53|4117.13|4118.03|4117.63|4117.03|4116.63|284
1651506410000|2022-05-02 15:46:50|4117.78|4117.38|4118.78|4118.38|4119.03|4118.63|4117.28|4116.88|466
1651506420000|2022-05-02 15:47:00|4119.03|4118.63|4121.78|4121.38|4121.78|4121.38|4118.9|4118.5|706
1651506430000|2022-05-02 15:47:10|4122.03|4121.63|4122.78|4122.38|4125.03|4124.63|4121.78|4121.38|1271
1651506440000|2022-05-02 15:47:20|4122.53|4122.13|4121.78|4121.38|4122.78|4122.38|4121.53|4121.13|389
1651506450000|2022-05-02 15:47:30|4121.53|4121.13|4120.03|4119.63|4121.53|4121.13|4119.9|4119.5|414
1651506460000|2022-05-02 15:47:40|4120.28|4119.88|4120.03|4119.63|4120.78|4120.38|4120.03|4119.63|322
1651506470000|2022-05-02 15:47:50|4119.53|4119.13|4118.53|4118.13|4120.03|4119.63|4118.53|4118.13|381
1651506480000|2022-05-02 15:48:00|4117.78|4117.38|4118.53|4118.13|4118.78|4118.38|4116.78|4116.38|388
1651506490000|2022-05-02 15:48:10|4118.28|4117.88|4117.78|4117.38|4118.53|4118.13|4117.28|4116.88|270
1651506500000|2022-05-02 15:48:20|4118.03|4117.63|4117.65|4117.25|4118.03|4117.63|4117.28|4116.88|367
1651506510000|2022-05-02 15:48:30|4117.78|4117.38|4117.78|4117.38|4118.28|4117.88|4117.28|4116.88|267
1651506520000|2022-05-02 15:48:40|4117.53|4117.13|4119.28|4118.88|4119.28|4118.88|4117.28|4116.88|401
1651506530000|2022-05-02 15:48:50|4119.78|4119.38|4121.03|4120.63|4121.53|4121.13|4119.4|4119|454
1651506540000|2022-05-02 15:49:00|4121.28|4120.88|4119.78|4119.38|4121.78|4121.38|4119.78|4119.38|351
1651506550000|2022-05-02 15:49:10|4120.03|4119.63|4119.03|4118.63|4120.03|4119.63|4118.53|4118.13|371
1651506560000|2022-05-02 15:49:20|4119.28|4118.88|4117.03|4116.63|4119.78|4119.38|4116.78|4116.38|500
1651506570000|2022-05-02 15:49:30|4117.28|4116.88|4117.53|4117.13|4118.28|4117.88|4117.03|4116.63|327
1651506580000|2022-05-02 15:49:40|4117.4|4117|4117.78|4117.38|4118.28|4117.88|4117.28|4116.88|279
1651506590000|2022-05-02 15:49:50|4117.53|4117.13|4117.4|4117|4118.28|4117.88|4117.03|4116.63|311
1651506600000|2022-05-02 15:50:00|4116.78|4116.38|4117.03|4116.63|4117.03|4116.63|4115.53|4115.13|637
1651506610000|2022-05-02 15:50:10|4116.9|4116.5|4117.03|4116.63|4117.28|4116.88|4116.28|4115.88|410
1651506620000|2022-05-02 15:50:20|4116.78|4116.38|4116.03|4115.63|4117.28|4116.88|4115.65|4115.25|312
1651506630000|2022-05-02 15:50:30|4116.53|4116.13|4118.53|4118.13|4118.53|4118.13|4116.53|4116.13|528
1651506640000|2022-05-02 15:50:40|4118.28|4117.88|4119.78|4119.38|4120.28|4119.88|4117.28|4116.88|794
1651506650000|2022-05-02 15:50:50|4119.28|4118.88|4118.53|4118.13|4119.53|4119.13|4118.28|4117.88|355
1651506660000|2022-05-02 15:51:00|4118.28|4117.88|4119.53|4119.13|4120.03|4119.63|4117.53|4117.13|370
1651506670000|2022-05-02 15:51:10|4119.28|4118.88|4118.28|4117.88|4119.28|4118.88|4117.78|4117.38|228
1651506680000|2022-05-02 15:51:20|4118.03|4117.63|4118.28|4117.88|4118.53|4118.13|4117.03|4116.63|296
1651506690000|2022-05-02 15:51:30|4118.03|4117.63|4117.53|4117.13|4118.03|4117.63|4116.78|4116.38|260
1651506700000|2022-05-02 15:51:40|4117.65|4117.25|4117.53|4117.13|4119.03|4118.63|4117.28|4116.88|226
1651506710000|2022-05-02 15:51:50|4117.78|4117.38|4116.9|4116.5|4118.03|4117.63|4116.53|4116.13|262
1651506720000|2022-05-02 15:52:00|4117.03|4116.63|4118.78|4118.38|4119.28|4118.88|4116.53|4116.13|371
1651506730000|2022-05-02 15:52:10|4118.65|4118.25|4119.03|4118.63|4119.53|4119.13|4118.03|4117.63|326
1651506740000|2022-05-02 15:52:20|4118.78|4118.38|4120.28|4119.88|4120.53|4120.13|4118.28|4117.88|434
1651506750000|2022-05-02 15:52:30|4120.53|4120.13|4122.9|4122.5|4124.65|4124.25|4120.53|4120.13|778
1651506760000|2022-05-02 15:52:40|4123.03|4122.63|4120.78|4120.38|4123.03|4122.63|4120.65|4120.25|502
1651506770000|2022-05-02 15:52:50|4120.65|4120.25|4121.9|4121.5|4122.28|4121.88|4120.03|4119.63|459
1651506780000|2022-05-02 15:53:00|4121.53|4121.13|4123.53|4123.13|4123.78|4123.38|4121.53|4121.13|471
1651506790000|2022-05-02 15:53:10|4123.28|4122.88|4122.78|4122.38|4123.78|4123.38|4122.53|4122.13|433
1651506800000|2022-05-02 15:53:20|4122.53|4122.13|4120.53|4120.13|4122.78|4122.38|4120.53|4120.13|616
1651506810000|2022-05-02 15:53:30|4119.78|4119.38|4119.03|4118.63|4120.03|4119.63|4118.15|4117.75|656
1651506820000|2022-05-02 15:53:40|4119.15|4118.75|4119.28|4118.88|4119.28|4118.88|4118.28|4117.88|322
1651506830000|2022-05-02 15:53:50|4119.78|4119.38|4120.03|4119.63|4120.53|4120.13|4118.78|4118.38|549
1651506840000|2022-05-02 15:54:00|4119.53|4119.13|4118.53|4118.13|4120.28|4119.88|4118.28|4117.88|450
1651506850000|2022-05-02 15:54:10|4118.78|4118.38|4118.28|4117.88|4120.03|4119.63|4118.28|4117.88|470
1651506860000|2022-05-02 15:54:20|4118.03|4117.63|4120.53|4120.13|4120.53|4120.13|4118.03|4117.63|419
1651506870000|2022-05-02 15:54:30|4120.28|4119.88|4121.53|4121.13|4122.15|4121.75|4119.9|4119.5|488
1651506880000|2022-05-02 15:54:40|4121.65|4121.25|4122.15|4121.75|4122.78|4122.38|4121.65|4121.25|404
1651506890000|2022-05-02 15:54:50|4122.28|4121.88|4122.28|4121.88|4122.53|4122.13|4121.28|4120.88|328
1651506900000|2022-05-02 15:55:00|4121.28|4120.88|4122.28|4121.88|4123.03|4122.63|4120.78|4120.38|624
1651506910000|2022-05-02 15:55:10|4122.78|4122.38|4120.9|4120.5|4122.78|4122.38|4120.65|4120.25|692
1651506920000|2022-05-02 15:55:20|4121.03|4120.63|4120.03|4119.63|4121.03|4120.63|4118.78|4118.38|1110
1651506930000|2022-05-02 15:55:30|4119.78|4119.38|4121.53|4121.13|4122.28|4121.88|4119.78|4119.38|720
1651506940000|2022-05-02 15:55:40|4121.9|4121.5|4125.78|4125.38|4126.78|4126.38|4121.53|4121.13|1093
1651506950000|2022-05-02 15:55:50|4126.28|4125.88|4125.28|4124.88|4127.03|4126.63|4124.78|4124.38|986
1651506960000|2022-05-02 15:56:00|4125.03|4124.63|4120.78|4120.38|4125.03|4124.63|4120.78|4120.38|981
1651506970000|2022-05-02 15:56:10|4121.03|4120.63|4121.78|4121.38|4122.28|4121.88|4120.78|4120.38|670
1651506980000|2022-05-02 15:56:20|4122.03|4121.63|4121.53|4121.13|4123.78|4123.38|4121.53|4121.13|796
1651506990000|2022-05-02 15:56:30|4121.9|4121.5|4123.28|4122.88|4123.28|4122.88|4121.53|4121.13|283
1651507000000|2022-05-02 15:56:40|4123.15|4122.75|4126.03|4125.63|4126.4|4126|4123.15|4122.75|582
1651507010000|2022-05-02 15:56:50|4126.15|4125.75|4125.03|4124.63|4126.78|4126.38|4125.03|4124.63|595
1651507020000|2022-05-02 15:57:00|4125.28|4124.88|4126.53|4126.13|4127.53|4127.13|4125.03|4124.63|705
1651507030000|2022-05-02 15:57:10|4126.4|4126|4127.78|4127.38|4128.03|4127.63|4126.4|4126|572
1651507040000|2022-05-02 15:57:20|4127.53|4127.13|4128.03|4127.63|4128.28|4127.88|4126.78|4126.38|442
1651507050000|2022-05-02 15:57:30|4128.53|4128.13|4129.65|4129.25|4130.28|4129.88|4128.53|4128.13|1441
1651507060000|2022-05-02 15:57:40|4129.28|4128.88|4128.53|4128.13|4129.9|4129.5|4128.53|4128.13|627
1651507070000|2022-05-02 15:57:50|4128.03|4127.63|4126.03|4125.63|4128.03|4127.63|4125.78|4125.38|659
1651507080000|2022-05-02 15:58:00|4125.78|4125.38|4122.78|4122.38|4126.03|4125.63|4122.53|4122.13|693
1651507090000|2022-05-02 15:58:10|4123.03|4122.63|4124.03|4123.63|4124.28|4123.88|4122.53|4122.13|553
1651507100000|2022-05-02 15:58:20|4123.78|4123.38|4124.78|4124.38|4125.28|4124.88|4123.28|4122.88|739
1651507110000|2022-05-02 15:58:30|4125.03|4124.63|4124.03|4123.63|4125.78|4125.38|4124.03|4123.63|336
1651507120000|2022-05-02 15:58:40|4123.53|4123.13|4125.78|4125.38|4125.78|4125.38|4123.53|4123.13|571
1651507130000|2022-05-02 15:58:50|4125.53|4125.13|4126.03|4125.63|4126.78|4126.38|4125.03|4124.63|824
1651507140000|2022-05-02 15:59:00|4125.78|4125.38|4126.78|4126.38|4127.28|4126.88|4125.78|4125.38|509
1651507150000|2022-05-02 15:59:10|4126.53|4126.13|4126.03|4125.63|4127.03|4126.63|4125.78|4125.38|270
1651507160000|2022-05-02 15:59:20|4126.28|4125.88|4125.65|4125.25|4126.28|4125.88|4124.28|4123.88|569
1651507170000|2022-05-02 15:59:30|4125.53|4125.13|4126.53|4126.13|4126.65|4126.25|4125.4|4125|166
1651507180000|2022-05-02 15:59:40|4126.78|4126.38|4128.53|4128.13|4128.78|4128.38|4126.78|4126.38|781
1651507190000|2022-05-02 15:59:50|4128.78|4128.38|4129.03|4128.63|4129.03|4128.63|4128.28|4127.88|340
1651507200000|2022-05-02 16:00:00|4128.53|4128.13|4128.53|4128.13|4129.53|4129.13|4127.03|4126.63|790
1651507210000|2022-05-02 16:00:10|4128.28|4127.88|4126.28|4125.88|4129.03|4128.63|4126.28|4125.88|384
1651507220000|2022-05-02 16:00:20|4126.03|4125.63|4128.53|4128.13|4128.78|4128.38|4126.03|4125.63|688
1651507230000|2022-05-02 16:00:30|4128.28|4127.88|4130.28|4129.88|4130.28|4129.88|4128.28|4127.88|282
1651507240000|2022-05-02 16:00:40|4130.03|4129.63|4133.28|4132.88|4133.78|4133.38|4129.78|4129.38|1824
1651507250000|2022-05-02 16:00:50|4133.03|4132.63|4131.28|4130.88|4133.78|4133.38|4131.28|4130.88|837
1651507260000|2022-05-02 16:01:00|4131.03|4130.63|4128.03|4127.63|4131.53|4131.13|4128.03|4127.63|1603
1651507270000|2022-05-02 16:01:10|4128.28|4127.88|4125.78|4125.38|4128.78|4128.38|4125.53|4125.13|853
1651507280000|2022-05-02 16:01:20|4125.65|4125.25|4123.78|4123.38|4126.03|4125.63|4123.53|4123.13|662
1651507290000|2022-05-02 16:01:30|4123.53|4123.13|4123.03|4122.63|4123.65|4123.25|4122.03|4121.63|597
1651507300000|2022-05-02 16:01:40|4123.28|4122.88|4123.53|4123.13|4124.28|4123.88|4123.28|4122.88|613
1651507310000|2022-05-02 16:01:50|4123.28|4122.88|4122.78|4122.38|4124.28|4123.88|4122.78|4122.38|398
1651507320000|2022-05-02 16:02:00|4122.9|4122.5|4123.78|4123.38|4124.65|4124.25|4122.53|4122.13|491
1651507330000|2022-05-02 16:02:10|4123.65|4123.25|4124.65|4124.25|4125.53|4125.13|4123.28|4122.88|777
1651507340000|2022-05-02 16:02:20|4124.78|4124.38|4124.78|4124.38|4125.28|4124.88|4124.28|4123.88|293
1651507350000|2022-05-02 16:02:30|4124.4|4124|4125.28|4124.88|4125.28|4124.88|4124.03|4123.63|330
1651507360000|2022-05-02 16:02:40|4124.9|4124.5|4124.78|4124.38|4126.28|4125.88|4124.78|4124.38|483
1651507370000|2022-05-02 16:02:50|4124.53|4124.13|4123.78|4123.38|4124.53|4124.13|4123.28|4122.88|427
1651507380000|2022-05-02 16:03:00|4123.28|4122.88|4121.03|4120.63|4123.28|4122.88|4120.53|4120.13|960
1651507390000|2022-05-02 16:03:10|4121.28|4120.88|4120.53|4120.13|4121.28|4120.88|4119.78|4119.38|596
1651507400000|2022-05-02 16:03:20|4120.78|4120.38|4120.78|4120.38|4120.78|4120.38|4119.78|4119.38|310
1651507410000|2022-05-02 16:03:30|4120.53|4120.13|4120.03|4119.63|4120.78|4120.38|4120.03|4119.63|362
1651507420000|2022-05-02 16:03:40|4119.78|4119.38|4117.28|4116.88|4120.28|4119.88|4117.03|4116.63|1008
1651507430000|2022-05-02 16:03:50|4117.15|4116.75|4113.28|4112.88|4117.28|4116.88|4113.28|4112.88|1352
1651507440000|2022-05-02 16:04:00|4112.03|4111.63|4111.03|4110.63|4112.28|4111.88|4109.53|4109.13|2403
1651507450000|2022-05-02 16:04:10|4111.53|4111.13|4112.53|4112.13|4112.78|4112.38|4110.78|4110.38|918
1651507460000|2022-05-02 16:04:20|4112.78|4112.38|4113.28|4112.88|4113.78|4113.38|4112.4|4112|550
1651507470000|2022-05-02 16:04:30|4113.53|4113.13|4114.28|4113.88|4114.28|4113.88|4112.03|4111.63|635
1651507480000|2022-05-02 16:04:40|4114.4|4114|4113.78|4113.38|4115.03|4114.63|4112.9|4112.5|563
1651507490000|2022-05-02 16:04:50|4113.53|4113.13|4114.03|4113.63|4114.03|4113.63|4112.78|4112.38|337
1651507500000|2022-05-02 16:05:00|4113.9|4113.5|4114.53|4114.13|4114.53|4114.13|4112.28|4111.88|592
1651507510000|2022-05-02 16:05:10|4114.78|4114.38|4114.78|4114.38|4115.03|4114.63|4114.03|4113.63|394
1651507520000|2022-05-02 16:05:20|4115.03|4114.63|4114.78|4114.38|4115.15|4114.75|4114.28|4113.88|193
1651507530000|2022-05-02 16:05:30|4114.53|4114.13|4114.03|4113.63|4114.78|4114.38|4113.28|4112.88|614
1651507540000|2022-05-02 16:05:40|4113.28|4112.88|4112.78|4112.38|4113.53|4113.13|4112.53|4112.13|638
1651507550000|2022-05-02 16:05:50|4112.65|4112.25|4113.03|4112.63|4113.28|4112.88|4112.28|4111.88|302
1651507560000|2022-05-02 16:06:00|4112.53|4112.13|4113.78|4113.38|4114.28|4113.88|4112.4|4112|369
1651507570000|2022-05-02 16:06:10|4113.53|4113.13|4114.03|4113.63|4114.53|4114.13|4112.9|4112.5|264
1651507580000|2022-05-02 16:06:20|4114.28|4113.88|4113.78|4113.38|4114.53|4114.13|4113.53|4113.13|187
1651507590000|2022-05-02 16:06:30|4113.65|4113.25|4113.78|4113.38|4114.28|4113.88|4113.28|4112.88|299
1651507600000|2022-05-02 16:06:40|4113.53|4113.13|4113.9|4113.5|4114.03|4113.63|4112.78|4112.38|375
1651507610000|2022-05-02 16:06:50|4114.15|4113.75|4113.78|4113.38|4114.15|4113.75|4113.28|4112.88|316
1651507620000|2022-05-02 16:07:00|4114.03|4113.63|4113.03|4112.63|4114.03|4113.63|4112.78|4112.38|355
1651507630000|2022-05-02 16:07:10|4112.78|4112.38|4113.28|4112.88|4113.53|4113.13|4112.03|4111.63|364
1651507640000|2022-05-02 16:07:20|4113.15|4112.75|4113.03|4112.63|4114.03|4113.63|4112.28|4111.88|440
1651507650000|2022-05-02 16:07:30|4112.78|4112.38|4111.78|4111.38|4112.78|4112.38|4111.53|4111.13|510
1651507660000|2022-05-02 16:07:40|4111.28|4110.88|4112.03|4111.63|4112.78|4112.38|4111.28|4110.88|434
1651507670000|2022-05-02 16:07:50|4111.78|4111.38|4111.03|4110.63|4112.28|4111.88|4110.78|4110.38|516
1651507680000|2022-05-02 16:08:00|4111.28|4110.88|4111.03|4110.63|4111.28|4110.88|4109.78|4109.38|831
1651507690000|2022-05-02 16:08:10|4111.28|4110.88|4112.03|4111.63|4112.03|4111.63|4111.03|4110.63|465
1651507700000|2022-05-02 16:08:20|4112.15|4111.75|4112.9|4112.5|4113.4|4113|4112.03|4111.63|702
1651507710000|2022-05-02 16:08:30|4112.78|4112.38|4116.53|4116.13|4117.4|4117|4112.53|4112.13|964
1651507720000|2022-05-02 16:08:40|4116.28|4115.88|4114.78|4114.38|4116.78|4116.38|4114.78|4114.38|628
1651507730000|2022-05-02 16:08:50|4114.28|4113.88|4113.53|4113.13|4115.03|4114.63|4113.53|4113.13|410
1651507740000|2022-05-02 16:09:00|4113.03|4112.63|4113.53|4113.13|4113.53|4113.13|4111.78|4111.38|869
1651507750000|2022-05-02 16:09:10|4113.28|4112.88|4113.28|4112.88|4114.15|4113.75|4112.78|4112.38|316
1651507760000|2022-05-02 16:09:20|4112.78|4112.38|4114.53|4114.13|4114.65|4114.25|4112.4|4112|390
1651507770000|2022-05-02 16:09:30|4114.28|4113.88|4116.03|4115.63|4116.28|4115.88|4114.03|4113.63|326
1651507780000|2022-05-02 16:09:40|4115.78|4115.38|4115.28|4114.88|4115.78|4115.38|4114.28|4113.88|323
1651507790000|2022-05-02 16:09:50|4115.53|4115.13|4115.53|4115.13|4116.28|4115.88|4115.03|4114.63|441
1651507800000|2022-05-02 16:10:00|4115.28|4114.88|4115.78|4115.38|4117.53|4117.13|4115.28|4114.88|816
1651507810000|2022-05-02 16:10:10|4116.15|4115.75|4115.03|4114.63|4116.15|4115.75|4114.28|4113.88|481
1651507820000|2022-05-02 16:10:20|4114.78|4114.38|4116.03|4115.63|4116.28|4115.88|4114.28|4113.88|436
1651507830000|2022-05-02 16:10:30|4116.28|4115.88|4115.78|4115.38|4116.78|4116.38|4115.53|4115.13|277
1651507840000|2022-05-02 16:10:40|4116.03|4115.63|4116.53|4116.13|4117.65|4117.25|4116.03|4115.63|293
1651507850000|2022-05-02 16:10:50|4116.78|4116.38|4117.28|4116.88|4117.53|4117.13|4116.78|4116.38|244
1651507860000|2022-05-02 16:11:00|4116.78|4116.38|4116.03|4115.63|4117.78|4117.38|4116.03|4115.63|361
1651507870000|2022-05-02 16:11:10|4115.53|4115.13|4116.9|4116.5|4117.53|4117.13|4115.53|4115.13|346
1651507880000|2022-05-02 16:11:20|4116.53|4116.13|4116.78|4116.38|4117.15|4116.75|4115.78|4115.38|390
1651507890000|2022-05-02 16:11:30|4116.53|4116.13|4116.78|4116.38|4117.28|4116.88|4116.03|4115.63|281
1651507900000|2022-05-02 16:11:40|4116.53|4116.13|4116.03|4115.63|4116.53|4116.13|4115.78|4115.38|372
1651507910000|2022-05-02 16:11:50|4116.28|4115.88|4115.53|4115.13|4116.4|4116|4115.03|4114.63|198
1651507920000|2022-05-02 16:12:00|4115.28|4114.88|4114.78|4114.38|4115.53|4115.13|4113.53|4113.13|357
1651507930000|2022-05-02 16:12:10|4115.03|4114.63|4116.53|4116.13|4117.03|4116.63|4114.78|4114.38|366
1651507940000|2022-05-02 16:12:20|4116.65|4116.25|4118.28|4117.88|4118.53|4118.13|4116.65|4116.25|401
1651507950000|2022-05-02 16:12:30|4118.03|4117.63|4117.28|4116.88|4118.15|4117.75|4116.78|4116.38|198
1651507960000|2022-05-02 16:12:40|4117.65|4117.25|4116.28|4115.88|4118.4|4118|4116.28|4115.88|293
1651507970000|2022-05-02 16:12:50|4116.4|4116|4116.4|4116|4116.78|4116.38|4115.53|4115.13|324
1651507980000|2022-05-02 16:13:00|4116.03|4115.63|4113.78|4113.38|4116.28|4115.88|4113.78|4113.38|707
1651507990000|2022-05-02 16:13:10|4113.53|4113.13|4114.53|4114.13|4114.78|4114.38|4113.53|4113.13|260
1651508000000|2022-05-02 16:13:20|4114.03|4113.63|4115.28|4114.88|4116.28|4115.88|4114.03|4113.63|217
1651508010000|2022-05-02 16:13:30|4115.03|4114.63|4115.03|4114.63|4115.28|4114.88|4114.53|4114.13|229
1651508020000|2022-05-02 16:13:40|4114.78|4114.38|4114.78|4114.38|4115.28|4114.88|4113.53|4113.13|301
1651508030000|2022-05-02 16:13:50|4114.9|4114.5|4114.28|4113.88|4114.9|4114.5|4113.9|4113.5|185
1651508040000|2022-05-02 16:14:00|4113.53|4113.13|4114.03|4113.63|4115.78|4115.38|4113.28|4112.88|704
1651508050000|2022-05-02 16:14:10|4114.78|4114.38|4115.78|4115.38|4116.03|4115.63|4114.53|4114.13|307
1651508060000|2022-05-02 16:14:20|4116.03|4115.63|4119.03|4118.63|4119.28|4118.88|4115.53|4115.13|457
1651508070000|2022-05-02 16:14:30|4118.78|4118.38|4117.78|4117.38|4119.28|4118.88|4117.53|4117.13|481
1651508080000|2022-05-02 16:14:40|4118.03|4117.63|4118.28|4117.88|4118.78|4118.38|4117.53|4117.13|319
1651508090000|2022-05-02 16:14:50|4118.4|4118|4118.15|4117.75|4119.28|4118.88|4118.03|4117.63|410
1651508100000|2022-05-02 16:15:00|4117.53|4117.13|4118.28|4117.88|4119.28|4118.88|4116.78|4116.38|467
1651508110000|2022-05-02 16:15:10|4119.03|4118.63|4118.03|4117.63|4121.28|4120.88|4118.03|4117.63|698
1651508120000|2022-05-02 16:15:20|4117.78|4117.38|4118.28|4117.88|4119.15|4118.75|4117.53|4117.13|925
1651508130000|2022-05-02 16:15:30|4118.03|4117.63|4116.03|4115.63|4118.28|4117.88|4116.03|4115.63|557
1651508140000|2022-05-02 16:15:40|4116.53|4116.13|4116.78|4116.38|4117.03|4116.63|4115.78|4115.38|619
1651508150000|2022-05-02 16:15:50|4117.03|4116.63|4116.03|4115.63|4117.03|4116.63|4115.78|4115.38|397
1651508160000|2022-05-02 16:16:00|4116.15|4115.75|4116.78|4116.38|4116.78|4116.38|4114.78|4114.38|472
1651508170000|2022-05-02 16:16:10|4116.53|4116.13|4118.03|4117.63|4118.03|4117.63|4115.78|4115.38|338
1651508180000|2022-05-02 16:16:20|4117.78|4117.38|4117.53|4117.13|4118.53|4118.13|4117.28|4116.88|363
1651508190000|2022-05-02 16:16:30|4117.78|4117.38|4118.78|4118.38|4119.03|4118.63|4117.28|4116.88|296
1651508200000|2022-05-02 16:16:40|4118.28|4117.88|4118.53|4118.13|4119.03|4118.63|4118.03|4117.63|283
1651508210000|2022-05-02 16:16:50|4118.28|4117.88|4117.4|4117|4119.15|4118.75|4117.4|4117|246
1651508220000|2022-05-02 16:17:00|4117.28|4116.88|4118.28|4117.88|4118.78|4118.38|4116.78|4116.38|432
1651508230000|2022-05-02 16:17:10|4118.03|4117.63|4118.53|4118.13|4119.53|4119.13|4117.65|4117.25|271
1651508240000|2022-05-02 16:17:20|4118.28|4117.88|4119.53|4119.13|4119.78|4119.38|4118.28|4117.88|333
1651508250000|2022-05-02 16:17:30|4119.4|4119|4119.15|4118.75|4119.4|4119|4118.53|4118.13|221
1651508260000|2022-05-02 16:17:40|4119.28|4118.88|4119.53|4119.13|4119.78|4119.38|4118.28|4117.88|446
1651508270000|2022-05-02 16:17:50|4119.28|4118.88|4120.65|4120.25|4120.78|4120.38|4118.9|4118.5|392
1651508280000|2022-05-02 16:18:00|4120.53|4120.13|4121.53|4121.13|4121.78|4121.38|4120.28|4119.88|678
1651508290000|2022-05-02 16:18:10|4121.28|4120.88|4122.03|4121.63|4122.15|4121.75|4120.78|4120.38|518
1651508300000|2022-05-02 16:18:20|4122.78|4122.38|4121.15|4120.75|4122.78|4122.38|4120.28|4119.88|472
1651508310000|2022-05-02 16:18:30|4121.28|4120.88|4121.53|4121.13|4121.9|4121.5|4120.78|4120.38|311
1651508320000|2022-05-02 16:18:40|4121.28|4120.88|4122.9|4122.5|4122.9|4122.5|4121.28|4120.88|338
1651508330000|2022-05-02 16:18:50|4122.78|4122.38|4126.53|4126.13|4126.78|4126.38|4122.53|4122.13|1632
1651508340000|2022-05-02 16:19:00|4126.78|4126.38|4125.78|4125.38|4127.03|4126.63|4125.53|4125.13|972
1651508350000|2022-05-02 16:19:10|4126.03|4125.63|4126.28|4125.88|4126.78|4126.38|4125.03|4124.63|960
1651508360000|2022-05-02 16:19:20|4126.53|4126.13|4126.28|4125.88|4126.9|4126.5|4126.03|4125.63|451
1651508370000|2022-05-02 16:19:30|4126.03|4125.63|4125.28|4124.88|4126.53|4126.13|4124.78|4124.38|671
1651508380000|2022-05-02 16:19:40|4125.03|4124.63|4129.53|4129.13|4129.53|4129.13|4124.78|4124.38|845
1651508390000|2022-05-02 16:19:50|4129.28|4128.88|4130.03|4129.63|4130.03|4129.63|4129.03|4128.63|915
1651508400000|2022-05-02 16:20:00|4130.28|4129.88|4130.78|4130.38|4130.78|4130.38|4129.28|4128.88|518
1651508410000|2022-05-02 16:20:10|4130.53|4130.13|4134.03|4133.63|4134.78|4134.38|4130.28|4129.88|1514
1651508420000|2022-05-02 16:20:20|4134.28|4133.88|4134.78|4134.38|4135.53|4135.13|4134.28|4133.88|1845
1651508430000|2022-05-02 16:20:30|4135.03|4134.63|4133.78|4133.38|4135.03|4134.63|4133.28|4132.88|562
1651508440000|2022-05-02 16:20:40|4134.03|4133.63|4134.65|4134.25|4134.78|4134.38|4133.78|4133.38|304
1651508450000|2022-05-02 16:20:50|4134.78|4134.38|4135.28|4134.88|4135.28|4134.88|4134.53|4134.13|453
1651508460000|2022-05-02 16:21:00|4135.4|4135|4135.53|4135.13|4135.53|4135.13|4135.28|4134.88|1453
1651508470000|2022-05-02 16:21:10|4135.28|4134.88|4136.78|4136.38|4136.78|4136.38|4134.78|4134.38|1729
1651508480000|2022-05-02 16:21:20|4136.53|4136.13|4136.15|4135.75|4137.28|4136.88|4135.78|4135.38|556
1651508490000|2022-05-02 16:21:30|4136.28|4135.88|4135.03|4134.63|4136.28|4135.88|4134.15|4133.75|681
1651508500000|2022-05-02 16:21:40|4134.78|4134.38|4134.78|4134.38|4135.53|4135.13|4134.53|4134.13|308
1651508510000|2022-05-02 16:21:50|4135.03|4134.63|4134.03|4133.63|4135.03|4134.63|4133.28|4132.88|558
1651508520000|2022-05-02 16:22:00|4133.53|4133.13|4133.78|4133.38|4134.03|4133.63|4132.53|4132.13|667
1651508530000|2022-05-02 16:22:10|4133.03|4132.63|4132.78|4132.38|4133.03|4132.63|4132.28|4131.88|359
1651508540000|2022-05-02 16:22:20|4132.65|4132.25|4133.03|4132.63|4133.53|4133.13|4132.53|4132.13|296
1651508550000|2022-05-02 16:22:30|4132.9|4132.5|4134.03|4133.63|4134.53|4134.13|4132.53|4132.13|498
1651508560000|2022-05-02 16:22:40|4133.9|4133.5|4133.03|4132.63|4133.9|4133.5|4132.53|4132.13|367
1651508570000|2022-05-02 16:22:50|4133.28|4132.88|4132.53|4132.13|4133.53|4133.13|4132.28|4131.88|251
1651508580000|2022-05-02 16:23:00|4132.28|4131.88|4133.03|4132.63|4133.53|4133.13|4132.28|4131.88|289
1651508590000|2022-05-02 16:23:10|4132.78|4132.38|4133.78|4133.38|4134.03|4133.63|4132.78|4132.38|375
1651508600000|2022-05-02 16:23:20|4133.65|4133.25|4133.78|4133.38|4134.28|4133.88|4133.28|4132.88|302
1651508610000|2022-05-02 16:23:30|4134.03|4133.63|4134.28|4133.88|4134.53|4134.13|4133.03|4132.63|317
1651508620000|2022-05-02 16:23:40|4134.03|4133.63|4134.78|4134.38|4135.4|4135|4134.03|4133.63|507
1651508630000|2022-05-02 16:23:50|4134.53|4134.13|4134.28|4133.88|4135.03|4134.63|4134.28|4133.88|312
1651508640000|2022-05-02 16:24:00|4133.9|4133.5|4132.4|4132|4133.9|4133.5|4132.28|4131.88|392
1651508650000|2022-05-02 16:24:10|4132.28|4131.88|4130.78|4130.38|4132.28|4131.88|4130.28|4129.88|678
1651508660000|2022-05-02 16:24:20|4130.9|4130.5|4130.03|4129.63|4131.53|4131.13|4130.03|4129.63|772
1651508670000|2022-05-02 16:24:30|4130.28|4129.88|4130.03|4129.63|4130.53|4130.13|4129.03|4128.63|462
1651508680000|2022-05-02 16:24:40|4129.78|4129.38|4128.78|4128.38|4130.03|4129.63|4128.28|4127.88|510
1651508690000|2022-05-02 16:24:50|4128.53|4128.13|4128.03|4127.63|4128.78|4128.38|4127.03|4126.63|583
1651508700000|2022-05-02 16:25:00|4128.28|4127.88|4127.28|4126.88|4129.53|4129.13|4127.03|4126.63|635
1651508710000|2022-05-02 16:25:10|4126.9|4126.5|4125.78|4125.38|4127.28|4126.88|4125.53|4125.13|905
1651508720000|2022-05-02 16:25:20|4126.03|4125.63|4126.03|4125.63|4127.03|4126.63|4125.28|4124.88|373
1651508730000|2022-05-02 16:25:30|4126.53|4126.13|4126.53|4126.13|4127.03|4126.63|4126.53|4126.13|330
1651508740000|2022-05-02 16:25:40|4126.28|4125.88|4125.53|4125.13|4126.28|4125.88|4124.53|4124.13|434
1651508750000|2022-05-02 16:25:50|4125.78|4125.38|4125.28|4124.88|4125.78|4125.38|4125.03|4124.63|303
1651508760000|2022-05-02 16:26:00|4125.78|4125.38|4126.28|4125.88|4126.4|4126|4125.03|4124.63|421
1651508770000|2022-05-02 16:26:10|4126.03|4125.63|4125.78|4125.38|4126.28|4125.88|4125.28|4124.88|302
1651508780000|2022-05-02 16:26:20|4126.03|4125.63|4126.03|4125.63|4126.28|4125.88|4125.4|4125|215
1651508790000|2022-05-02 16:26:30|4125.78|4125.38|4125.78|4125.38|4126.03|4125.63|4124.03|4123.63|344
1651508800000|2022-05-02 16:26:40|4125.53|4125.13|4124.9|4124.5|4125.53|4125.13|4124.78|4124.38|200
1651508810000|2022-05-02 16:26:50|4124.53|4124.13|4124.28|4123.88|4125.03|4124.63|4123.78|4123.38|423
1651508820000|2022-05-02 16:27:00|4124.15|4123.75|4123.53|4123.13|4124.28|4123.88|4123.28|4122.88|281
1651508830000|2022-05-02 16:27:10|4123.28|4122.88|4121.03|4120.63|4123.28|4122.88|4120.78|4120.38|731
1651508840000|2022-05-02 16:27:20|4121.28|4120.88|4122.53|4122.13|4122.53|4122.13|4120.53|4120.13|559
1651508850000|2022-05-02 16:27:30|4122.28|4121.88|4124.03|4123.63|4124.28|4123.88|4122.28|4121.88|367
1651508860000|2022-05-02 16:27:40|4124.28|4123.88|4124.53|4124.13|4124.78|4124.38|4124.03|4123.63|328
1651508870000|2022-05-02 16:27:50|4124.78|4124.38|4124.53|4124.13|4126.28|4125.88|4124.53|4124.13|433
1651508880000|2022-05-02 16:28:00|4124.28|4123.88|4125.03|4124.63|4126.03|4125.63|4124.28|4123.88|268
1651508890000|2022-05-02 16:28:10|4124.78|4124.38|4124.53|4124.13|4124.9|4124.5|4123.78|4123.38|219
1651508900000|2022-05-02 16:28:20|4124.78|4124.38|4124.28|4123.88|4125.03|4124.63|4123.78|4123.38|183
1651508910000|2022-05-02 16:28:30|4124.03|4123.63|4121.78|4121.38|4124.28|4123.88|4121.78|4121.38|271
1651508920000|2022-05-02 16:28:40|4121.53|4121.13|4122.53|4122.13|4122.9|4122.5|4121.4|4121|308
1651508930000|2022-05-02 16:28:50|4122.78|4122.38|4124.28|4123.88|4124.53|4124.13|4122.78|4122.38|317
1651508940000|2022-05-02 16:29:00|4124.53|4124.13|4125.65|4125.25|4126.03|4125.63|4124.53|4124.13|368
1651508950000|2022-05-02 16:29:10|4125.53|4125.13|4124.03|4123.63|4125.78|4125.38|4124.03|4123.63|304
1651508960000|2022-05-02 16:29:20|4124.15|4123.75|4124.28|4123.88|4124.53|4124.13|4123.78|4123.38|161
1651508970000|2022-05-02 16:29:30|4124.53|4124.13|4125.15|4124.75|4125.65|4125.25|4124.53|4124.13|262
1651508980000|2022-05-02 16:29:40|4125.03|4124.63|4125.65|4125.25|4125.78|4125.38|4124.78|4124.38|180
1651508990000|2022-05-02 16:29:50|4125.53|4125.13|4126.78|4126.38|4126.78|4126.38|4125.03|4124.63|348
1651509000000|2022-05-02 16:30:00|4126.65|4126.25|4126.78|4126.38|4128.03|4127.63|4126.28|4125.88|641
1651509010000|2022-05-02 16:30:10|4126.53|4126.13|4125.9|4125.5|4127.03|4126.63|4125.28|4124.88|420
1651509020000|2022-05-02 16:30:20|4125.78|4125.38|4126.78|4126.38|4127.78|4127.38|4125.53|4125.13|520
1651509030000|2022-05-02 16:30:30|4126.53|4126.13|4126.53|4126.13|4127.53|4127.13|4126.53|4126.13|197
1651509040000|2022-05-02 16:30:40|4126.28|4125.88|4127.65|4127.25|4127.78|4127.38|4126.28|4125.88|273
1651509050000|2022-05-02 16:30:50|4127.78|4127.38|4127.53|4127.13|4128.53|4128.13|4127.28|4126.88|478
1651509060000|2022-05-02 16:31:00|4127.65|4127.25|4127.78|4127.38|4128.28|4127.88|4126.53|4126.13|400
1651509070000|2022-05-02 16:31:10|4127.9|4127.5|4125.03|4124.63|4128.28|4127.88|4124.53|4124.13|561
1651509080000|2022-05-02 16:31:20|4125.53|4125.13|4123.78|4123.38|4125.53|4125.13|4123.78|4123.38|453
1651509090000|2022-05-02 16:31:30|4123.4|4123|4124.03|4123.63|4124.28|4123.88|4123.15|4122.75|529
1651509100000|2022-05-02 16:31:40|4124.53|4124.13|4123.53|4123.13|4124.53|4124.13|4123.53|4123.13|207
1651509110000|2022-05-02 16:31:50|4123.28|4122.88|4123.65|4123.25|4124.03|4123.63|4123.28|4122.88|273
1651509120000|2022-05-02 16:32:00|4124.03|4123.63|4124.03|4123.63|4124.53|4124.13|4122.65|4122.25|397
1651509130000|2022-05-02 16:32:10|4123.78|4123.38|4124.78|4124.38|4125.03|4124.63|4123.4|4123|284
1651509140000|2022-05-02 16:32:20|4124.53|4124.13|4128.53|4128.13|4128.53|4128.13|4124.53|4124.13|631
1651509150000|2022-05-02 16:32:30|4129.03|4128.63|4129.03|4128.63|4129.28|4128.88|4127.9|4127.5|573
1651509160000|2022-05-02 16:32:40|4128.78|4128.38|4127.03|4126.63|4129.28|4128.88|4127.03|4126.63|433
1651509170000|2022-05-02 16:32:50|4127.28|4126.88|4127.78|4127.38|4128.28|4127.88|4126.78|4126.38|241
1651509180000|2022-05-02 16:33:00|4127.4|4127|4128.78|4128.38|4129.4|4129|4126.78|4126.38|368
1651509190000|2022-05-02 16:33:10|4129.03|4128.63|4130.78|4130.38|4131.03|4130.63|4128.53|4128.13|481
1651509200000|2022-05-02 16:33:20|4131.03|4130.63|4130.28|4129.88|4131.03|4130.63|4129.78|4129.38|313
1651509210000|2022-05-02 16:33:30|4130.53|4130.13|4130.15|4129.75|4130.53|4130.13|4129.28|4128.88|366
1651509220000|2022-05-02 16:33:40|4130.28|4129.88|4129.28|4128.88|4130.78|4130.38|4129.28|4128.88|200
1651509230000|2022-05-02 16:33:50|4129.53|4129.13|4129.78|4129.38|4130.53|4130.13|4129.28|4128.88|350
1651509240000|2022-05-02 16:34:00|4129.65|4129.25|4130.65|4130.25|4130.78|4130.38|4129.03|4128.63|435
1651509250000|2022-05-02 16:34:10|4130.53|4130.13|4128.28|4127.88|4130.53|4130.13|4128.28|4127.88|288
1651509260000|2022-05-02 16:34:20|4128.15|4127.75|4128.15|4127.75|4129.03|4128.63|4127.53|4127.13|423
1651509270000|2022-05-02 16:34:30|4128.03|4127.63|4127.78|4127.38|4128.78|4128.38|4127.28|4126.88|463
1651509280000|2022-05-02 16:34:40|4127.53|4127.13|4128.28|4127.88|4128.28|4127.88|4127.28|4126.88|279
1651509290000|2022-05-02 16:34:50|4128.03|4127.63|4130.53|4130.13|4130.65|4130.25|4127.53|4127.13|453
1651509300000|2022-05-02 16:35:00|4130.78|4130.38|4133.28|4132.88|4133.78|4133.38|4130.78|4130.38|810
1651509310000|2022-05-02 16:35:10|4133.53|4133.13|4133.53|4133.13|4134.28|4133.88|4132.28|4131.88|506
1651509320000|2022-05-02 16:35:20|4133.28|4132.88|4131.03|4130.63|4133.78|4133.38|4131.03|4130.63|327
1651509330000|2022-05-02 16:35:30|4130.03|4129.63|4125.53|4125.13|4130.03|4129.63|4125.53|4125.13|861
1651509340000|2022-05-02 16:35:40|4125.28|4124.88|4123.53|4123.13|4125.28|4124.88|4122.53|4122.13|962
1651509350000|2022-05-02 16:35:50|4124.03|4123.63|4125.78|4125.38|4125.78|4125.38|4123.53|4123.13|548
1651509360000|2022-05-02 16:36:00|4125.53|4125.13|4122.78|4122.38|4125.53|4125.13|4122.78|4122.38|510
1651509370000|2022-05-02 16:36:10|4122.53|4122.13|4122.28|4121.88|4123.03|4122.63|4122.03|4121.63|770
1651509380000|2022-05-02 16:36:20|4122.65|4122.25|4124.28|4123.88|4124.65|4124.25|4122.65|4122.25|407
1651509390000|2022-05-02 16:36:30|4124.78|4124.38|4125.53|4125.13|4126.4|4126|4124.78|4124.38|700
1651509400000|2022-05-02 16:36:40|4125.28|4124.88|4126.53|4126.13|4126.78|4126.38|4125.28|4124.88|386
1651509410000|2022-05-02 16:36:50|4126.28|4125.88|4125.53|4125.13|4126.65|4126.25|4125.53|4125.13|494
1651509420000|2022-05-02 16:37:00|4125.03|4124.63|4122.78|4122.38|4125.03|4124.63|4122.53|4122.13|596
1651509430000|2022-05-02 16:37:10|4123.28|4122.88|4123.03|4122.63|4123.78|4123.38|4121.78|4121.38|447
1651509440000|2022-05-02 16:37:20|4122.9|4122.5|4124.15|4123.75|4124.53|4124.13|4122.28|4121.88|361
1651509450000|2022-05-02 16:37:30|4124.28|4123.88|4123.53|4123.13|4124.28|4123.88|4122.28|4121.88|275
1651509460000|2022-05-02 16:37:40|4123.28|4122.88|4123.78|4123.38|4124.4|4124|4122.78|4122.38|345
1651509470000|2022-05-02 16:37:50|4124.03|4123.63|4124.28|4123.88|4124.28|4123.88|4123.53|4123.13|242
1651509480000|2022-05-02 16:38:00|4125.03|4124.63|4123.9|4123.5|4125.03|4124.63|4123.03|4122.63|534
1651509490000|2022-05-02 16:38:10|4123.78|4123.38|4123.28|4122.88|4124.28|4123.88|4123.03|4122.63|338
1651509500000|2022-05-02 16:38:20|4123.53|4123.13|4124.03|4123.63|4124.03|4123.63|4122.78|4122.38|269
1651509510000|2022-05-02 16:38:30|4123.78|4123.38|4123.03|4122.63|4124.03|4123.63|4122.53|4122.13|288
1651509520000|2022-05-02 16:38:40|4123.28|4122.88|4125.28|4124.88|4125.78|4125.38|4123.28|4122.88|408
1651509530000|2022-05-02 16:38:50|4125.03|4124.63|4125.53|4125.13|4126.03|4125.63|4124.53|4124.13|223
1651509540000|2022-05-02 16:39:00|4125.78|4125.38|4124.28|4123.88|4126.03|4125.63|4124.28|4123.88|282
1651509550000|2022-05-02 16:39:10|4124.78|4124.38|4123.65|4123.25|4124.78|4124.38|4122.78|4122.38|405
1651509560000|2022-05-02 16:39:20|4123.53|4123.13|4122.53|4122.13|4124.03|4123.63|4121.53|4121.13|520
1651509570000|2022-05-02 16:39:30|4122.28|4121.88|4120.78|4120.38|4122.53|4122.13|4119.78|4119.38|846
1651509580000|2022-05-02 16:39:40|4121.03|4120.63|4119.65|4119.25|4121.03|4120.63|4119.53|4119.13|491
1651509590000|2022-05-02 16:39:50|4119.78|4119.38|4120.03|4119.63|4120.28|4119.88|4119.03|4118.63|539
1651509600000|2022-05-02 16:40:00|4120.07|4119.67|4121.32|4120.92|4121.32|4120.92|4119.07|4118.67|509
1651509610000|2022-05-02 16:40:10|4121.19|4120.79|4122.57|4122.17|4122.82|4122.42|4121.07|4120.67|376
1651509620000|2022-05-02 16:40:20|4122.82|4122.42|4124.07|4123.67|4124.32|4123.92|4122.57|4122.17|618
1651509630000|2022-05-02 16:40:30|4123.82|4123.42|4123.32|4122.92|4123.82|4123.42|4122.57|4122.17|347
1651509640000|2022-05-02 16:40:40|4123.07|4122.67|4121.57|4121.17|4123.07|4122.67|4121.32|4120.92|395
1651509650000|2022-05-02 16:40:50|4121.32|4120.92|4122.82|4122.42|4123.32|4122.92|4121.32|4120.92|316
1651509660000|2022-05-02 16:41:00|4122.57|4122.17|4122.19|4121.79|4123.57|4123.17|4121.32|4120.92|345
1651509670000|2022-05-02 16:41:10|4122.32|4121.92|4121.32|4120.92|4122.32|4121.92|4120.69|4120.29|382
1651509680000|2022-05-02 16:41:20|4121.07|4120.67|4120.82|4120.42|4121.82|4121.42|4120.57|4120.17|250
1651509690000|2022-05-02 16:41:30|4120.57|4120.17|4118.32|4117.92|4120.69|4120.29|4117.82|4117.42|1317
1651509700000|2022-05-02 16:41:40|4118.07|4117.67|4118.57|4118.17|4119.07|4118.67|4117.94|4117.54|432
1651509710000|2022-05-02 16:41:50|4118.32|4117.92|4117.82|4117.42|4118.57|4118.17|4117.32|4116.92|408
1651509720000|2022-05-02 16:42:00|4117.57|4117.17|4117.82|4117.42|4118.32|4117.92|4117.32|4116.92|388
1651509730000|2022-05-02 16:42:10|4118.57|4118.17|4118.57|4118.17|4118.82|4118.42|4117.82|4117.42|316
1651509740000|2022-05-02 16:42:20|4118.82|4118.42|4118.32|4117.92|4118.82|4118.42|4117.94|4117.54|176
1651509750000|2022-05-02 16:42:30|4118.19|4117.79|4117.82|4117.42|4118.32|4117.92|4117.07|4116.67|578
1651509760000|2022-05-02 16:42:40|4118.07|4117.67|4118.82|4118.42|4119.07|4118.67|4117.07|4116.67|376
1651509770000|2022-05-02 16:42:50|4118.57|4118.17|4117.82|4117.42|4118.82|4118.42|4117.82|4117.42|318
1651509780000|2022-05-02 16:43:00|4117.57|4117.17|4117.07|4116.67|4117.82|4117.42|4116.82|4116.42|487
1651509790000|2022-05-02 16:43:10|4116.82|4116.42|4117.32|4116.92|4117.44|4117.04|4116.07|4115.67|555
1651509800000|2022-05-02 16:43:20|4116.82|4116.42|4116.82|4116.42|4117.32|4116.92|4116.32|4115.92|438
1651509810000|2022-05-02 16:43:30|4116.57|4116.17|4116.57|4116.17|4117.32|4116.92|4116.32|4115.92|271
1651509820000|2022-05-02 16:43:40|4116.32|4115.92|4116.57|4116.17|4116.57|4116.17|4115.57|4115.17|725
1651509830000|2022-05-02 16:43:50|4117.07|4116.67|4117.82|4117.42|4118.57|4118.17|4117.07|4116.67|489
1651509840000|2022-05-02 16:44:00|4117.69|4117.29|4117.82|4117.42|4118.07|4117.67|4116.82|4116.42|276
1651509850000|2022-05-02 16:44:10|4117.57|4117.17|4116.57|4116.17|4117.94|4117.54|4116.44|4116.04|157
1651509860000|2022-05-02 16:44:20|4116.32|4115.92|4116.94|4116.54|4117.07|4116.67|4115.82|4115.42|249
1651509870000|2022-05-02 16:44:30|4116.57|4116.17|4116.32|4115.92|4116.69|4116.29|4115.82|4115.42|276
1651509880000|2022-05-02 16:44:40|4116.57|4116.17|4117.32|4116.92|4117.57|4117.17|4116.32|4115.92|187
1651509890000|2022-05-02 16:44:50|4117.57|4117.17|4116.94|4116.54|4117.57|4117.17|4116.82|4116.42|267
1651509900000|2022-05-02 16:45:00|4116.82|4116.42|4116.32|4115.92|4117.07|4116.67|4115.82|4115.42|333
1651509910000|2022-05-02 16:45:10|4116.57|4116.17|4115.82|4115.42|4116.57|4116.17|4115.57|4115.17|407
1651509920000|2022-05-02 16:45:20|4115.57|4115.17|4115.82|4115.42|4116.57|4116.17|4115.57|4115.17|290
1651509930000|2022-05-02 16:45:30|4115.69|4115.29|4115.82|4115.42|4116.07|4115.67|4115.32|4114.92|336
1651509940000|2022-05-02 16:45:40|4116.07|4115.67|4115.82|4115.42|4116.32|4115.92|4115.07|4114.67|356
1651509950000|2022-05-02 16:45:50|4115.57|4115.17|4114.32|4113.92|4115.57|4115.17|4113.57|4113.17|726
1651509960000|2022-05-02 16:46:00|4114.07|4113.67|4113.19|4112.79|4114.07|4113.67|4112.32|4111.92|882
1651509970000|2022-05-02 16:46:10|4113.32|4112.92|4113.57|4113.17|4113.82|4113.42|4112.44|4112.04|589
1651509980000|2022-05-02 16:46:20|4113.82|4113.42|4115.32|4114.92|4115.32|4114.92|4113.57|4113.17|396
1651509990000|2022-05-02 16:46:30|4115.44|4115.04|4117.07|4116.67|4118.07|4117.67|4114.82|4114.42|623
1651510000000|2022-05-02 16:46:40|4116.94|4116.54|4116.32|4115.92|4117.44|4117.04|4116.07|4115.67|425
1651510010000|2022-05-02 16:46:50|4116.57|4116.17|4117.07|4116.67|4117.57|4117.17|4116.57|4116.17|238
1651510020000|2022-05-02 16:47:00|4117.57|4117.17|4115.32|4114.92|4117.57|4117.17|4115.32|4114.92|452
1651510030000|2022-05-02 16:47:10|4115.07|4114.67|4114.07|4113.67|4115.07|4114.67|4114.07|4113.67|331
1651510040000|2022-05-02 16:47:20|4113.82|4113.42|4115.19|4114.79|4115.32|4114.92|4113.82|4113.42|417
1651510050000|2022-05-02 16:47:30|4115.32|4114.92|4116.32|4115.92|4116.82|4116.42|4115.32|4114.92|327
1651510060000|2022-05-02 16:47:40|4116.57|4116.17|4115.07|4114.67|4116.57|4116.17|4115.07|4114.67|178
1651510070000|2022-05-02 16:47:50|4114.82|4114.42|4116.19|4115.79|4116.32|4115.92|4114.57|4114.17|345
1651510080000|2022-05-02 16:48:00|4116.07|4115.67|4116.19|4115.79|4116.57|4116.17|4115.32|4114.92|261
1651510090000|2022-05-02 16:48:10|4116.07|4115.67|4116.19|4115.79|4116.32|4115.92|4115.07|4114.67|199
1651510100000|2022-05-02 16:48:20|4116.44|4116.04|4115.32|4114.92|4116.82|4116.42|4115.32|4114.92|140
1651510110000|2022-05-02 16:48:30|4115.07|4114.67|4114.32|4113.92|4115.32|4114.92|4114.19|4113.79|331
1651510120000|2022-05-02 16:48:40|4114.57|4114.17|4114.82|4114.42|4115.69|4115.29|4114.32|4113.92|226
1651510130000|2022-05-02 16:48:50|4114.57|4114.17|4115.57|4115.17|4115.57|4115.17|4114.57|4114.17|158
1651510140000|2022-05-02 16:49:00|4115.32|4114.92|4116.07|4115.67|4116.82|4116.42|4115.32|4114.92|176
1651510150000|2022-05-02 16:49:10|4117.57|4117.17|4118.32|4117.92|4118.57|4118.17|4117.57|4117.17|626
1651510160000|2022-05-02 16:49:20|4118.07|4117.67|4117.07|4116.67|4118.07|4117.67|4116.57|4116.17|327
1651510170000|2022-05-02 16:49:30|4116.94|4116.54|4115.07|4114.67|4117.07|4116.67|4114.82|4114.42|349
1651510180000|2022-05-02 16:49:40|4114.82|4114.42|4116.07|4115.67|4116.07|4115.67|4114.82|4114.42|315
1651510190000|2022-05-02 16:49:50|4115.82|4115.42|4114.82|4114.42|4116.07|4115.67|4114.82|4114.42|561
1651510200000|2022-05-02 16:50:00|4114.57|4114.17|4113.57|4113.17|4114.57|4114.17|4113.57|4113.17|365
1651510210000|2022-05-02 16:50:10|4114.07|4113.67|4114.07|4113.67|4114.32|4113.92|4113.07|4112.67|513
1651510220000|2022-05-02 16:50:20|4114.32|4113.92|4113.94|4113.54|4114.32|4113.92|4113.32|4112.92|419
1651510230000|2022-05-02 16:50:30|4113.82|4113.42|4114.82|4114.42|4114.82|4114.42|4113.82|4113.42|248
1651510240000|2022-05-02 16:50:40|4114.94|4114.54|4115.82|4115.42|4115.82|4115.42|4114.82|4114.42|523
1651510250000|2022-05-02 16:50:50|4115.57|4115.17|4115.32|4114.92|4115.69|4115.29|4114.32|4113.92|377
1651510260000|2022-05-02 16:51:00|4115.44|4115.04|4114.82|4114.42|4115.82|4115.42|4114.82|4114.42|287
1651510270000|2022-05-02 16:51:10|4114.32|4113.92|4113.82|4113.42|4114.82|4114.42|4113.57|4113.17|306
1651510280000|2022-05-02 16:51:20|4114.07|4113.67|4115.07|4114.67|4115.07|4114.67|4114.07|4113.67|300
1651510290000|2022-05-02 16:51:30|4115.32|4114.92|4114.32|4113.92|4115.57|4115.17|4113.94|4113.54|389
1651510300000|2022-05-02 16:51:40|4114.44|4114.04|4113.57|4113.17|4114.57|4114.17|4113.44|4113.04|245
1651510310000|2022-05-02 16:51:50|4113.32|4112.92|4114.32|4113.92|4114.32|4113.92|4113.07|4112.67|370
1651510320000|2022-05-02 16:52:00|4114.07|4113.67|4114.57|4114.17|4114.57|4114.17|4113.57|4113.17|399
1651510330000|2022-05-02 16:52:10|4114.32|4113.92|4112.32|4111.92|4114.32|4113.92|4111.44|4111.04|961
1651510340000|2022-05-02 16:52:20|4112.57|4112.17|4113.07|4112.67|4113.57|4113.17|4112.57|4112.17|292
1651510350000|2022-05-02 16:52:30|4113.32|4112.92|4112.07|4111.67|4113.32|4112.92|4111.57|4111.17|253
1651510360000|2022-05-02 16:52:40|4112.32|4111.92|4113.07|4112.67|4113.32|4112.92|4112.07|4111.67|347
1651510370000|2022-05-02 16:52:50|4112.82|4112.42|4112.94|4112.54|4112.94|4112.54|4112.32|4111.92|378
1651510380000|2022-05-02 16:53:00|4112.82|4112.42|4112.07|4111.67|4113.32|4112.92|4111.82|4111.42|356
1651510390000|2022-05-02 16:53:10|4112.32|4111.92|4111.07|4110.67|4112.32|4111.92|4110.94|4110.54|372
1651510400000|2022-05-02 16:53:20|4110.82|4110.42|4112.32|4111.92|4112.82|4112.42|4110.57|4110.17|534
1651510410000|2022-05-02 16:53:30|4112.19|4111.79|4110.57|4110.17|4112.19|4111.79|4110.57|4110.17|405
1651510420000|2022-05-02 16:53:40|4109.57|4109.17|4111.07|4110.67|4111.07|4110.67|4109.32|4108.92|1330
1651510430000|2022-05-02 16:53:50|4110.82|4110.42|4109.82|4109.42|4110.82|4110.42|4109.57|4109.17|478
1651510440000|2022-05-02 16:54:00|4109.57|4109.17|4106.82|4106.42|4109.57|4109.17|4106.82|4106.42|1659
1651510450000|2022-05-02 16:54:10|4106.32|4105.92|4106.57|4106.17|4106.82|4106.42|4106.07|4105.67|922
1651510460000|2022-05-02 16:54:20|4106.82|4106.42|4106.32|4105.92|4106.82|4106.42|4105.82|4105.42|1372
1651510470000|2022-05-02 16:54:30|4106.07|4105.67|4107.07|4106.67|4107.07|4106.67|4105.82|4105.42|1215
1651510480000|2022-05-02 16:54:40|4107.19|4106.79|4106.44|4106.04|4107.19|4106.79|4106.32|4105.92|308
1651510490000|2022-05-02 16:54:50|4106.57|4106.17|4107.32|4106.92|4107.57|4107.17|4106.57|4106.17|256
1651510500000|2022-05-02 16:55:00|4107.44|4107.04|4106.32|4105.92|4108.07|4107.67|4105.82|4105.42|1183
1651510510000|2022-05-02 16:55:10|4106.07|4105.67|4105.82|4105.42|4106.82|4106.42|4105.82|4105.42|856
1651510520000|2022-05-02 16:55:20|4106.07|4105.67|4104.44|4104.04|4106.44|4106.04|4104.32|4103.92|1808
1651510530000|2022-05-02 16:55:30|4104.57|4104.17|4107.07|4106.67|4107.57|4107.17|4104.57|4104.17|1222
1651510540000|2022-05-02 16:55:40|4107.32|4106.92|4107.57|4107.17|4108.07|4107.67|4106.82|4106.42|932
1651510550000|2022-05-02 16:55:50|4107.32|4106.92|4110.32|4109.92|4110.57|4110.17|4107.32|4106.92|858
1651510560000|2022-05-02 16:56:00|4110.57|4110.17|4112.07|4111.67|4112.69|4112.29|4110.32|4109.92|871
1651510570000|2022-05-02 16:56:10|4111.57|4111.17|4111.32|4110.92|4112.57|4112.17|4111.07|4110.67|1007
1651510580000|2022-05-02 16:56:20|4111.82|4111.42|4110.57|4110.17|4111.82|4111.42|4110.32|4109.92|324
1651510590000|2022-05-02 16:56:30|4110.69|4110.29|4107.32|4106.92|4110.69|4110.29|4107.07|4106.67|759
1651510600000|2022-05-02 16:56:40|4107.07|4106.67|4109.07|4108.67|4109.07|4108.67|4107.07|4106.67|336
1651510610000|2022-05-02 16:56:50|4109.32|4108.92|4109.07|4108.67|4109.32|4108.92|4108.57|4108.17|303
1651510620000|2022-05-02 16:57:00|4108.94|4108.54|4108.57|4108.17|4109.57|4109.17|4107.82|4107.42|415
1651510630000|2022-05-02 16:57:10|4108.82|4108.42|4107.82|4107.42|4109.32|4108.92|4107.57|4107.17|303
1651510640000|2022-05-02 16:57:20|4108.32|4107.92|4107.57|4107.17|4108.32|4107.92|4107.19|4106.79|316
1651510650000|2022-05-02 16:57:30|4107.32|4106.92|4108.69|4108.29|4108.69|4108.29|4107.32|4106.92|268
1651510660000|2022-05-02 16:57:40|4108.82|4108.42|4108.07|4107.67|4109.32|4108.92|4108.07|4107.67|295
1651510670000|2022-05-02 16:57:50|4108.32|4107.92|4106.32|4105.92|4108.57|4108.17|4106.07|4105.67|351
1651510680000|2022-05-02 16:58:00|4106.44|4106.04|4105.07|4104.67|4106.82|4106.42|4104.32|4103.92|1355
1651510690000|2022-05-02 16:58:10|4104.82|4104.42|4104.07|4103.67|4105.32|4104.92|4102.82|4102.42|2374
1651510700000|2022-05-02 16:58:20|4104.32|4103.92|4102.82|4102.42|4104.57|4104.17|4102.57|4102.17|996
1651510710000|2022-05-02 16:58:30|4102.57|4102.17|4101.07|4100.67|4102.69|4102.29|4101.07|4100.67|867
1651510720000|2022-05-02 16:58:40|4101.32|4100.92|4102.69|4102.29|4103.07|4102.67|4101.19|4100.79|735
1651510730000|2022-05-02 16:58:50|4102.57|4102.17|4102.82|4102.42|4103.07|4102.67|4102.32|4101.92|523
1651510740000|2022-05-02 16:59:00|4103.32|4102.92|4100.07|4099.67|4103.32|4102.92|4099.57|4099.17|1407
1651510750000|2022-05-02 16:59:10|4100.19|4099.79|4099.57|4099.17|4100.19|4099.79|4098.82|4098.42|1420
1651510760000|2022-05-02 16:59:20|4099.82|4099.42|4100.82|4100.42|4100.82|4100.42|4099.57|4099.17|880
1651510770000|2022-05-02 16:59:30|4101.07|4100.67|4101.32|4100.92|4101.69|4101.29|4100.82|4100.42|1170
1651510780000|2022-05-02 16:59:40|4101.07|4100.67|4101.57|4101.17|4101.82|4101.42|4100.82|4100.42|723
1651510790000|2022-05-02 16:59:50|4101.69|4101.29|4101.82|4101.42|4101.82|4101.42|4100.82|4100.42|646
1651510800000|2022-05-02 17:00:00|4101.57|4101.17|4102.57|4102.17|4102.57|4102.17|4101.57|4101.17|912
1651510810000|2022-05-02 17:00:10|4102.32|4101.92|4101.82|4101.42|4102.57|4102.17|4101.07|4100.67|737
1651510820000|2022-05-02 17:00:20|4102.57|4102.17|4101.07|4100.67|4102.82|4102.42|4100.94|4100.54|517
1651510830000|2022-05-02 17:00:30|4101.32|4100.92|4100.82|4100.42|4101.32|4100.92|4100.82|4100.42|628
1651510840000|2022-05-02 17:00:40|4101.07|4100.67|4100.82|4100.42|4101.19|4100.79|4100.82|4100.42|783
1651510850000|2022-05-02 17:00:50|4101.07|4100.67|4101.82|4101.42|4101.82|4101.42|4100.94|4100.54|402
1651510860000|2022-05-02 17:01:00|4102.07|4101.67|4101.32|4100.92|4102.07|4101.67|4101.07|4100.67|560
1651510870000|2022-05-02 17:01:10|4100.82|4100.42|4101.82|4101.42|4101.82|4101.42|4100.82|4100.42|981
1651510880000|2022-05-02 17:01:20|4101.57|4101.17|4100.82|4100.42|4101.82|4101.42|4100.82|4100.42|646
1651510890000|2022-05-02 17:01:30|4101.07|4100.67|4101.82|4101.42|4101.82|4101.42|4100.82|4100.42|1135
1651510900000|2022-05-02 17:01:40|4101.57|4101.17|4103.32|4102.92|4103.32|4102.92|4099.57|4099.17|1753
1651510910000|2022-05-02 17:01:50|4103.82|4103.42|4103.07|4102.67|4104.32|4103.92|4103.07|4102.67|766
1651510920000|2022-05-02 17:02:00|4103.32|4102.92|4101.82|4101.42|4103.82|4103.42|4101.82|4101.42|497
1651510930000|2022-05-02 17:02:10|4101.57|4101.17|4101.07|4100.67|4101.57|4101.17|4101.07|4100.67|411
1651510940000|2022-05-02 17:02:20|4101.19|4100.79|4101.32|4100.92|4101.82|4101.42|4100.82|4100.42|393
1651510950000|2022-05-02 17:02:30|4100.94|4100.54|4101.32|4100.92|4101.32|4100.92|4100.82|4100.42|333
1651510960000|2022-05-02 17:02:40|4101.07|4100.67|4100.07|4099.67|4101.07|4100.67|4100.07|4099.67|1013
1651510970000|2022-05-02 17:02:50|4099.82|4099.42|4098.57|4098.17|4099.82|4099.42|4098.32|4097.92|908
1651510980000|2022-05-02 17:03:00|4097.82|4097.42|4097.82|4097.42|4098.32|4097.92|4097.32|4096.92|848
1651510990000|2022-05-02 17:03:10|4097.57|4097.17|4097.07|4096.67|4097.57|4097.17|4096.57|4096.17|543
1651511000000|2022-05-02 17:03:20|4096.82|4096.42|4094.82|4094.42|4096.82|4096.42|4094.82|4094.42|1660
1651511010000|2022-05-02 17:03:30|4095.07|4094.67|4094.57|4094.17|4095.07|4094.67|4094.57|4094.17|881
1651511020000|2022-05-02 17:03:40|4094.07|4093.67|4094.82|4094.42|4094.82|4094.42|4093.57|4093.17|1547
1651511030000|2022-05-02 17:03:50|4094.57|4094.17|4093.32|4092.92|4094.57|4094.17|4093.07|4092.67|954
1651511040000|2022-05-02 17:04:00|4093.57|4093.17|4092.82|4092.42|4093.57|4093.17|4092.07|4091.67|1129
1651511050000|2022-05-02 17:04:10|4092.32|4091.92|4092.57|4092.17|4092.82|4092.42|4091.82|4091.42|776
1651511060000|2022-05-02 17:04:20|4092.32|4091.92|4092.57|4092.17|4092.57|4092.17|4092.07|4091.67|415
1651511070000|2022-05-02 17:04:30|4092.82|4092.42|4093.82|4093.42|4094.07|4093.67|4092.57|4092.17|661
1651511080000|2022-05-02 17:04:40|4093.57|4093.17|4093.82|4093.42|4094.32|4093.92|4093.07|4092.67|449
1651511090000|2022-05-02 17:04:50|4094.07|4093.67|4095.57|4095.17|4095.69|4095.29|4093.82|4093.42|1635
1651511100000|2022-05-02 17:05:00|4095.82|4095.42|4095.57|4095.17|4095.82|4095.42|4094.57|4094.17|729
1651511110000|2022-05-02 17:05:10|4095.82|4095.42|4098.19|4097.79|4098.19|4097.79|4095.82|4095.42|624
1651511120000|2022-05-02 17:05:20|4098.07|4097.67|4099.07|4098.67|4099.82|4099.42|4097.82|4097.42|885
1651511130000|2022-05-02 17:05:30|4098.82|4098.42|4098.32|4097.92|4099.32|4098.92|4098.32|4097.92|477
1651511140000|2022-05-02 17:05:40|4098.07|4097.67|4098.32|4097.92|4098.57|4098.17|4097.57|4097.17|429
1651511150000|2022-05-02 17:05:50|4098.57|4098.17|4097.57|4097.17|4098.82|4098.42|4097.57|4097.17|329
1651511160000|2022-05-02 17:06:00|4097.69|4097.29|4096.82|4096.42|4097.82|4097.42|4096.57|4096.17|594
1651511170000|2022-05-02 17:06:10|4096.57|4096.17|4096.82|4096.42|4097.32|4096.92|4096.57|4096.17|337
1651511180000|2022-05-02 17:06:20|4096.57|4096.17|4097.07|4096.67|4097.44|4097.04|4096.32|4095.92|270
1651511190000|2022-05-02 17:06:30|4096.57|4096.17|4096.82|4096.42|4096.82|4096.42|4096.07|4095.67|329
1651511200000|2022-05-02 17:06:40|4096.57|4096.17|4096.32|4095.92|4096.82|4096.42|4096.07|4095.67|250
1651511210000|2022-05-02 17:06:50|4096.57|4096.17|4096.44|4096.04|4096.94|4096.54|4095.82|4095.42|376
1651511220000|2022-05-02 17:07:00|4096.57|4096.17|4096.82|4096.42|4097.07|4096.67|4095.82|4095.42|639
1651511230000|2022-05-02 17:07:10|4096.57|4096.17|4097.32|4096.92|4097.44|4097.04|4096.57|4096.17|372
1651511240000|2022-05-02 17:07:20|4097.44|4097.04|4099.82|4099.42|4100.07|4099.67|4097.44|4097.04|879
1651511250000|2022-05-02 17:07:30|4100.32|4099.92|4100.32|4099.92|4100.57|4100.17|4099.82|4099.42|461
1651511260000|2022-05-02 17:07:40|4100.57|4100.17|4102.07|4101.67|4102.57|4102.17|4100.32|4099.92|891
1651511270000|2022-05-02 17:07:50|4101.82|4101.42|4101.57|4101.17|4103.32|4102.92|4101.57|4101.17|924
1651511280000|2022-05-02 17:08:00|4101.07|4100.67|4104.32|4103.92|4104.44|4104.04|4100.07|4099.67|3450
1651511290000|2022-05-02 17:08:10|4104.07|4103.67|4108.32|4107.92|4108.82|4108.42|4103.82|4103.42|2979
1651511300000|2022-05-02 17:08:20|4108.57|4108.17|4108.32|4107.92|4109.07|4108.67|4107.57|4107.17|804
1651511310000|2022-05-02 17:08:30|4108.07|4107.67|4107.32|4106.92|4108.69|4108.29|4106.32|4105.92|765
1651511320000|2022-05-02 17:08:40|4107.07|4106.67|4107.07|4106.67|4107.32|4106.92|4106.57|4106.17|403
1651511330000|2022-05-02 17:08:50|4106.82|4106.42|4105.57|4105.17|4107.32|4106.92|4105.57|4105.17|554
1651511340000|2022-05-02 17:09:00|4105.07|4104.67|4104.32|4103.92|4105.07|4104.67|4103.82|4103.42|676
1651511350000|2022-05-02 17:09:10|4104.07|4103.67|4103.07|4102.67|4104.07|4103.67|4103.07|4102.67|343
1651511360000|2022-05-02 17:09:20|4103.32|4102.92|4102.07|4101.67|4103.32|4102.92|4101.57|4101.17|376
1651511370000|2022-05-02 17:09:30|4102.19|4101.79|4105.57|4105.17|4105.82|4105.42|4101.44|4101.04|3264
1651511380000|2022-05-02 17:09:40|4105.82|4105.42|4106.07|4105.67|4107.82|4107.42|4105.82|4105.42|884
1651511390000|2022-05-02 17:09:50|4105.57|4105.17|4104.82|4104.42|4105.57|4105.17|4104.57|4104.17|414
1651511400000|2022-05-02 17:10:00|4104.57|4104.17|4104.07|4103.67|4105.07|4104.67|4103.82|4103.42|458
1651511410000|2022-05-02 17:10:10|4103.57|4103.17|4103.32|4102.92|4103.82|4103.42|4103.07|4102.67|323
1651511420000|2022-05-02 17:10:20|4103.07|4102.67|4103.32|4102.92|4103.57|4103.17|4103.07|4102.67|240
1651511430000|2022-05-02 17:10:30|4103.07|4102.67|4104.82|4104.42|4105.07|4104.67|4102.94|4102.54|501
1651511440000|2022-05-02 17:10:40|4105.44|4105.04|4110.07|4109.67|4110.07|4109.67|4105.44|4105.04|1090
1651511450000|2022-05-02 17:10:50|4109.82|4109.42|4112.07|4111.67|4112.07|4111.67|4109.82|4109.42|993
1651511460000|2022-05-02 17:11:00|4111.82|4111.42|4111.32|4110.92|4112.57|4112.17|4111.19|4110.79|779
1651511470000|2022-05-02 17:11:10|4111.07|4110.67|4111.07|4110.67|4111.57|4111.17|4110.57|4110.17|468
1651511480000|2022-05-02 17:11:20|4110.82|4110.42|4108.82|4108.42|4110.82|4110.42|4108.82|4108.42|452
1651511490000|2022-05-02 17:11:30|4109.07|4108.67|4109.32|4108.92|4109.57|4109.17|4109.07|4108.67|263
1651511500000|2022-05-02 17:11:40|4108.82|4108.42|4109.07|4108.67|4109.07|4108.67|4108.32|4107.92|344
1651511510000|2022-05-02 17:11:50|4108.82|4108.42|4108.57|4108.17|4109.57|4109.17|4108.57|4108.17|344
1651511520000|2022-05-02 17:12:00|4108.32|4107.92|4109.07|4108.67|4109.07|4108.67|4108.32|4107.92|357
1651511530000|2022-05-02 17:12:10|4108.57|4108.17|4106.82|4106.42|4108.57|4108.17|4106.82|4106.42|625
1651511540000|2022-05-02 17:12:20|4107.07|4106.67|4108.07|4107.67|4108.07|4107.67|4107.07|4106.67|357
1651511550000|2022-05-02 17:12:30|4107.82|4107.42|4106.82|4106.42|4107.82|4107.42|4106.69|4106.29|277
1651511560000|2022-05-02 17:12:40|4107.07|4106.67|4106.57|4106.17|4107.07|4106.67|4106.07|4105.67|379
1651511570000|2022-05-02 17:12:50|4106.32|4105.92|4105.32|4104.92|4106.32|4105.92|4105.07|4104.67|304
1651511580000|2022-05-02 17:13:00|4105.07|4104.67|4104.57|4104.17|4105.07|4104.67|4104.32|4103.92|343
1651511590000|2022-05-02 17:13:10|4104.19|4103.79|4104.82|4104.42|4105.07|4104.67|4103.82|4103.42|329
1651511600000|2022-05-02 17:13:20|4104.57|4104.17|4106.32|4105.92|4106.32|4105.92|4104.57|4104.17|507
1651511610000|2022-05-02 17:13:30|4106.07|4105.67|4105.07|4104.67|4106.07|4105.67|4104.57|4104.17|240
1651511620000|2022-05-02 17:13:40|4104.82|4104.42|4104.07|4103.67|4104.82|4104.42|4103.82|4103.42|333
1651511630000|2022-05-02 17:13:50|4103.57|4103.17|4105.32|4104.92|4105.82|4105.42|4103.57|4103.17|509
1651511640000|2022-05-02 17:14:00|4105.07|4104.67|4103.57|4103.17|4105.32|4104.92|4103.57|4103.17|359
1651511650000|2022-05-02 17:14:10|4103.32|4102.92|4104.07|4103.67|4104.82|4104.42|4103.32|4102.92|262
1651511660000|2022-05-02 17:14:20|4104.32|4103.92|4105.82|4105.42|4106.57|4106.17|4104.32|4103.92|349
1651511670000|2022-05-02 17:14:30|4105.57|4105.17|4106.07|4105.67|4106.32|4105.92|4105.32|4104.92|321
1651511680000|2022-05-02 17:14:40|4106.32|4105.92|4107.69|4107.29|4107.82|4107.42|4106.07|4105.67|278
1651511690000|2022-05-02 17:14:50|4107.57|4107.17|4108.82|4108.42|4109.57|4109.17|4107.32|4106.92|483
1651511700000|2022-05-02 17:15:00|4108.57|4108.17|4109.32|4108.92|4109.57|4109.17|4107.69|4107.29|485
1651511710000|2022-05-02 17:15:10|4109.07|4108.67|4107.32|4106.92|4109.07|4108.67|4107.32|4106.92|374
1651511720000|2022-05-02 17:15:20|4107.07|4106.67|4107.57|4107.17|4108.32|4107.92|4106.82|4106.42|300
1651511730000|2022-05-02 17:15:30|4107.32|4106.92|4107.32|4106.92|4107.44|4107.04|4106.07|4105.67|371
1651511740000|2022-05-02 17:15:40|4107.07|4106.67|4107.57|4107.17|4107.57|4107.17|4106.57|4106.17|223
1651511750000|2022-05-02 17:15:50|4107.82|4107.42|4108.07|4107.67|4108.07|4107.67|4107.32|4106.92|271
1651511760000|2022-05-02 17:16:00|4107.32|4106.92|4106.57|4106.17|4107.82|4107.42|4106.32|4105.92|286
1651511770000|2022-05-02 17:16:10|4106.82|4106.42|4107.57|4107.17|4108.32|4107.92|4106.57|4106.17|341
1651511780000|2022-05-02 17:16:20|4107.32|4106.92|4106.57|4106.17|4107.32|4106.92|4106.44|4106.04|305
1651511790000|2022-05-02 17:16:30|4107.19|4106.79|4106.82|4106.42|4107.32|4106.92|4106.57|4106.17|305
1651511800000|2022-05-02 17:16:40|4107.07|4106.67|4105.57|4105.17|4107.07|4106.67|4105.32|4104.92|547
1651511810000|2022-05-02 17:16:50|4105.69|4105.29|4104.57|4104.17|4106.32|4105.92|4104.57|4104.17|446
1651511820000|2022-05-02 17:17:00|4104.07|4103.67|4104.07|4103.67|4104.82|4104.42|4103.82|4103.42|467
1651511830000|2022-05-02 17:17:10|4103.82|4103.42|4102.82|4102.42|4103.82|4103.42|4102.32|4101.92|510
1651511840000|2022-05-02 17:17:20|4103.07|4102.67|4102.82|4102.42|4103.07|4102.67|4102.32|4101.92|359
1651511850000|2022-05-02 17:17:30|4102.69|4102.29|4102.82|4102.42|4103.82|4103.42|4102.57|4102.17|354
1651511860000|2022-05-02 17:17:40|4102.69|4102.29|4102.32|4101.92|4102.82|4102.42|4101.82|4101.42|322
1651511870000|2022-05-02 17:17:50|4102.57|4102.17|4102.82|4102.42|4103.07|4102.67|4102.07|4101.67|350
1651511880000|2022-05-02 17:18:00|4102.57|4102.17|4102.07|4101.67|4102.82|4102.42|4101.82|4101.42|240
1651511890000|2022-05-02 17:18:10|4102.32|4101.92|4103.82|4103.42|4103.94|4103.54|4102.32|4101.92|292
1651511900000|2022-05-02 17:18:20|4103.94|4103.54|4105.69|4105.29|4106.19|4105.79|4103.82|4103.42|519
1651511910000|2022-05-02 17:18:30|4105.57|4105.17|4103.82|4103.42|4105.82|4105.42|4103.82|4103.42|349
1651511920000|2022-05-02 17:18:40|4103.57|4103.17|4102.82|4102.42|4103.82|4103.42|4102.57|4102.17|335
1651511930000|2022-05-02 17:18:50|4103.07|4102.67|4104.32|4103.92|4104.32|4103.92|4103.07|4102.67|225
1651511940000|2022-05-02 17:19:00|4104.07|4103.67|4104.82|4104.42|4104.82|4104.42|4103.82|4103.42|341
1651511950000|2022-05-02 17:19:10|4104.32|4103.92|4103.82|4103.42|4105.57|4105.17|4103.82|4103.42|337
1651511960000|2022-05-02 17:19:20|4104.07|4103.67|4104.32|4103.92|4104.32|4103.92|4103.19|4102.79|190
1651511970000|2022-05-02 17:19:30|4104.19|4103.79|4104.07|4103.67|4104.32|4103.92|4103.57|4103.17|174
1651511980000|2022-05-02 17:19:40|4103.82|4103.42|4105.57|4105.17|4105.57|4105.17|4103.57|4103.17|290
1651511990000|2022-05-02 17:19:50|4105.32|4104.92|4104.57|4104.17|4105.57|4105.17|4104.57|4104.17|211
1651512000000|2022-05-02 17:20:00|4104.82|4104.42|4101.82|4101.42|4105.32|4104.92|4101.82|4101.42|707
1651512010000|2022-05-02 17:20:10|4102.07|4101.67|4102.19|4101.79|4102.82|4102.42|4101.82|4101.42|542
1651512020000|2022-05-02 17:20:20|4102.07|4101.67|4104.07|4103.67|4104.07|4103.67|4102.07|4101.67|393
1651512030000|2022-05-02 17:20:30|4103.82|4103.42|4102.57|4102.17|4104.07|4103.67|4102.07|4101.67|288
1651512040000|2022-05-02 17:20:40|4102.32|4101.92|4101.07|4100.67|4102.32|4101.92|4100.82|4100.42|489
1651512050000|2022-05-02 17:20:50|4101.32|4100.92|4102.57|4102.17|4102.57|4102.17|4101.07|4100.67|416
1651512060000|2022-05-02 17:21:00|4102.82|4102.42|4102.07|4101.67|4103.32|4102.92|4101.82|4101.42|401
1651512070000|2022-05-02 17:21:10|4101.82|4101.42|4101.07|4100.67|4101.82|4101.42|4100.82|4100.42|305
1651512080000|2022-05-02 17:21:20|4101.32|4100.92|4101.57|4101.17|4101.94|4101.54|4101.32|4100.92|247
1651512090000|2022-05-02 17:21:30|4101.32|4100.92|4101.07|4100.67|4101.57|4101.17|4100.82|4100.42|354
1651512100000|2022-05-02 17:21:40|4100.94|4100.54|4099.82|4099.42|4100.94|4100.54|4099.57|4099.17|533
1651512110000|2022-05-02 17:21:50|4100.32|4099.92|4100.82|4100.42|4100.94|4100.54|4099.82|4099.42|250
1651512120000|2022-05-02 17:22:00|4101.32|4100.92|4101.19|4100.79|4102.32|4101.92|4100.32|4099.92|489
1651512130000|2022-05-02 17:22:10|4101.32|4100.92|4099.32|4098.92|4101.32|4100.92|4099.07|4098.67|340
1651512140000|2022-05-02 17:22:20|4099.07|4098.67|4099.07|4098.67|4099.82|4099.42|4099.07|4098.67|389
1651512150000|2022-05-02 17:22:30|4098.94|4098.54|4100.07|4099.67|4100.07|4099.67|4098.69|4098.29|255
1651512160000|2022-05-02 17:22:40|4100.32|4099.92|4100.07|4099.67|4100.32|4099.92|4099.32|4098.92|298
1651512170000|2022-05-02 17:22:50|4099.94|4099.54|4100.32|4099.92|4100.57|4100.17|4099.82|4099.42|241
1651512180000|2022-05-02 17:23:00|4100.57|4100.17|4099.57|4099.17|4101.57|4101.17|4099.57|4099.17|455
1651512190000|2022-05-02 17:23:10|4099.82|4099.42|4101.07|4100.67|4101.07|4100.67|4099.32|4098.92|354
1651512200000|2022-05-02 17:23:20|4101.57|4101.17|4100.32|4099.92|4101.57|4101.17|4100.32|4099.92|369
1651512210000|2022-05-02 17:23:30|4100.07|4099.67|4101.57|4101.17|4101.57|4101.17|4100.07|4099.67|268
1651512220000|2022-05-02 17:23:40|4101.82|4101.42|4101.32|4100.92|4102.32|4101.92|4101.32|4100.92|291
1651512230000|2022-05-02 17:23:50|4100.82|4100.42|4100.44|4100.04|4101.07|4100.67|4100.32|4099.92|185
1651512240000|2022-05-02 17:24:00|4100.32|4099.92|4099.57|4099.17|4100.57|4100.17|4099.07|4098.67|455
1651512250000|2022-05-02 17:24:10|4100.07|4099.67|4099.07|4098.67|4100.07|4099.67|4099.07|4098.67|306
1651512260000|2022-05-02 17:24:20|4098.57|4098.17|4097.82|4097.42|4098.82|4098.42|4097.82|4097.42|675
1651512270000|2022-05-02 17:24:30|4098.07|4097.67|4099.07|4098.67|4099.32|4098.92|4097.82|4097.42|338
1651512280000|2022-05-02 17:24:40|4099.19|4098.79|4097.82|4097.42|4099.32|4098.92|4097.82|4097.42|217
1651512290000|2022-05-02 17:24:50|4098.07|4097.67|4097.57|4097.17|4098.32|4097.92|4097.57|4097.17|270
1651512300000|2022-05-02 17:25:00|4098.32|4097.92|4098.07|4097.67|4098.32|4097.92|4097.32|4096.92|430
1651512310000|2022-05-02 17:25:10|4097.82|4097.42|4099.57|4099.17|4099.57|4099.17|4097.82|4097.42|356
1651512320000|2022-05-02 17:25:20|4099.82|4099.42|4102.07|4101.67|4102.32|4101.92|4099.57|4099.17|770
1651512330000|2022-05-02 17:25:30|4102.19|4101.79|4102.32|4101.92|4104.07|4103.67|4102.19|4101.79|824
1651512340000|2022-05-02 17:25:40|4102.19|4101.79|4100.32|4099.92|4102.19|4101.79|4100.32|4099.92|599
1651512350000|2022-05-02 17:25:50|4100.57|4100.17|4101.32|4100.92|4101.57|4101.17|4100.32|4099.92|224
1651512360000|2022-05-02 17:26:00|4100.82|4100.42|4101.32|4100.92|4101.32|4100.92|4100.32|4099.92|268
1651512370000|2022-05-02 17:26:10|4101.82|4101.42|4102.32|4101.92|4102.44|4102.04|4100.57|4100.17|291
1651512380000|2022-05-02 17:26:20|4102.44|4102.04|4103.07|4102.67|4103.57|4103.17|4102.44|4102.04|323
1651512390000|2022-05-02 17:26:30|4102.82|4102.42|4101.82|4101.42|4103.19|4102.79|4101.82|4101.42|298
1651512400000|2022-05-02 17:26:40|4101.69|4101.29|4101.82|4101.42|4102.07|4101.67|4101.32|4100.92|306
1651512410000|2022-05-02 17:26:50|4102.07|4101.67|4102.07|4101.67|4102.82|4102.42|4101.94|4101.54|346
1651512420000|2022-05-02 17:27:00|4102.19|4101.79|4101.94|4101.54|4102.57|4102.17|4101.57|4101.17|393
1651512430000|2022-05-02 17:27:10|4101.82|4101.42|4100.07|4099.67|4102.07|4101.67|4099.44|4099.04|590
1651512440000|2022-05-02 17:27:20|4099.82|4099.42|4098.82|4098.42|4099.82|4099.42|4098.82|4098.42|567
1651512450000|2022-05-02 17:27:30|4098.57|4098.17|4098.32|4097.92|4098.82|4098.42|4098.07|4097.67|282
1651512460000|2022-05-02 17:27:40|4098.57|4098.17|4097.57|4097.17|4098.57|4098.17|4096.82|4096.42|508
1651512470000|2022-05-02 17:27:50|4098.07|4097.67|4097.82|4097.42|4098.07|4097.67|4097.32|4096.92|347
1651512480000|2022-05-02 17:28:00|4098.07|4097.67|4099.32|4098.92|4100.32|4099.92|4098.07|4097.67|358
1651512490000|2022-05-02 17:28:10|4099.44|4099.04|4098.82|4098.42|4099.82|4099.42|4098.69|4098.29|215
1651512500000|2022-05-02 17:28:20|4098.57|4098.17|4098.82|4098.42|4098.82|4098.42|4097.57|4097.17|241
1651512510000|2022-05-02 17:28:30|4098.57|4098.17|4097.32|4096.92|4099.07|4098.67|4097.07|4096.67|422
1651512520000|2022-05-02 17:28:40|4097.07|4096.67|4096.07|4095.67|4097.57|4097.17|4095.82|4095.42|464
1651512530000|2022-05-02 17:28:50|4095.82|4095.42|4095.57|4095.17|4096.07|4095.67|4095.07|4094.67|715
1651512540000|2022-05-02 17:29:00|4095.19|4094.79|4095.07|4094.67|4095.19|4094.79|4093.82|4093.42|915
1651512550000|2022-05-02 17:29:10|4095.57|4095.17|4096.07|4095.67|4097.07|4096.67|4095.57|4095.17|674
1651512560000|2022-05-02 17:29:20|4095.57|4095.17|4097.07|4096.67|4097.07|4096.67|4095.57|4095.17|261
1651512570000|2022-05-02 17:29:30|4096.94|4096.54|4096.07|4095.67|4096.94|4096.54|4095.32|4094.92|371
1651512580000|2022-05-02 17:29:40|4096.32|4095.92|4098.07|4097.67|4098.32|4097.92|4096.32|4095.92|393
1651512590000|2022-05-02 17:29:50|4097.82|4097.42|4098.32|4097.92|4098.69|4098.29|4097.82|4097.42|146
1651512600000|2022-05-02 17:30:00|4098.07|4097.67|4097.44|4097.04|4098.07|4097.67|4096.57|4096.17|565
1651512610000|2022-05-02 17:30:10|4097.32|4096.92|4095.32|4094.92|4097.57|4097.17|4095.07|4094.67|478
1651512620000|2022-05-02 17:30:20|4095.57|4095.17|4097.69|4097.29|4097.69|4097.29|4095.44|4095.04|474
1651512630000|2022-05-02 17:30:30|4097.57|4097.17|4099.82|4099.42|4100.82|4100.42|4097.57|4097.17|844
1651512640000|2022-05-02 17:30:40|4100.32|4099.92|4100.32|4099.92|4100.82|4100.42|4099.82|4099.42|421
1651512650000|2022-05-02 17:30:50|4100.44|4100.04|4100.82|4100.42|4100.82|4100.42|4099.57|4099.17|554
1651512660000|2022-05-02 17:31:00|4101.32|4100.92|4103.82|4103.42|4104.82|4104.42|4101.07|4100.67|1549
1651512670000|2022-05-02 17:31:10|4103.57|4103.17|4102.07|4101.67|4103.57|4103.17|4101.82|4101.42|565
1651512680000|2022-05-02 17:31:20|4102.32|4101.92|4100.57|4100.17|4102.32|4101.92|4100.32|4099.92|418
1651512690000|2022-05-02 17:31:30|4100.32|4099.92|4100.57|4100.17|4100.82|4100.42|4099.82|4099.42|464
1651512700000|2022-05-02 17:31:40|4100.32|4099.92|4101.44|4101.04|4101.82|4101.42|4100.32|4099.92|532
1651512710000|2022-05-02 17:31:50|4101.32|4100.92|4100.57|4100.17|4101.32|4100.92|4100.32|4099.92|140
1651512720000|2022-05-02 17:32:00|4099.69|4099.29|4099.57|4099.17|4101.07|4100.67|4099.57|4099.17|581
1651512730000|2022-05-02 17:32:10|4099.44|4099.04|4100.07|4099.67|4100.07|4099.67|4099.07|4098.67|589
1651512740000|2022-05-02 17:32:20|4100.19|4099.79|4099.32|4098.92|4100.32|4099.92|4098.82|4098.42|545
1651512750000|2022-05-02 17:32:30|4098.82|4098.42|4097.69|4097.29|4098.94|4098.54|4097.57|4097.17|361
1651512760000|2022-05-02 17:32:40|4097.57|4097.17|4097.57|4097.17|4098.07|4097.67|4096.94|4096.54|626
1651512770000|2022-05-02 17:32:50|4097.82|4097.42|4097.57|4097.17|4098.32|4097.92|4097.32|4096.92|342
1651512780000|2022-05-02 17:33:00|4097.32|4096.92|4096.82|4096.42|4097.57|4097.17|4096.57|4096.17|765
1651512790000|2022-05-02 17:33:10|4096.57|4096.17|4096.07|4095.67|4096.57|4096.17|4096.07|4095.67|412
1651512800000|2022-05-02 17:33:20|4096.19|4095.79|4095.57|4095.17|4096.19|4095.79|4094.82|4094.42|679
1651512810000|2022-05-02 17:33:30|4095.82|4095.42|4094.82|4094.42|4095.82|4095.42|4094.57|4094.17|276
1651512820000|2022-05-02 17:33:40|4095.07|4094.67|4094.82|4094.42|4095.07|4094.67|4094.32|4093.92|330
1651512830000|2022-05-02 17:33:50|4094.57|4094.17|4093.57|4093.17|4094.82|4094.42|4093.57|4093.17|402
1651512840000|2022-05-02 17:34:00|4093.82|4093.42|4093.57|4093.17|4093.82|4093.42|4093.07|4092.67|614
1651512850000|2022-05-02 17:34:10|4093.82|4093.42|4094.07|4093.67|4094.82|4094.42|4093.82|4093.42|583
1651512860000|2022-05-02 17:34:20|4094.19|4093.79|4093.32|4092.92|4094.32|4093.92|4093.32|4092.92|339
1651512870000|2022-05-02 17:34:30|4093.69|4093.29|4094.07|4093.67|4094.57|4094.17|4093.07|4092.67|624
1651512880000|2022-05-02 17:34:40|4093.82|4093.42|4093.32|4092.92|4093.82|4093.42|4092.57|4092.17|664
1651512890000|2022-05-02 17:34:50|4093.57|4093.17|4093.32|4092.92|4094.07|4093.67|4093.32|4092.92|551
1651512900000|2022-05-02 17:35:00|4093.19|4092.79|4094.07|4093.67|4094.07|4093.67|4092.32|4091.92|1345
1651512910000|2022-05-02 17:35:10|4094.32|4093.92|4094.07|4093.67|4095.57|4095.17|4092.82|4092.42|905
1651512920000|2022-05-02 17:35:20|4093.57|4093.17|4092.82|4092.42|4094.07|4093.67|4092.57|4092.17|493
1651512930000|2022-05-02 17:35:30|4092.57|4092.17|4092.82|4092.42|4092.82|4092.42|4092.19|4091.79|536
1651512940000|2022-05-02 17:35:40|4092.57|4092.17|4092.32|4091.92|4092.69|4092.29|4092.07|4091.67|324
1651512950000|2022-05-02 17:35:50|4092.82|4092.42|4093.82|4093.42|4094.07|4093.67|4091.82|4091.42|557
1651512960000|2022-05-02 17:36:00|4093.32|4092.92|4092.82|4092.42|4093.32|4092.92|4092.44|4092.04|314
1651512970000|2022-05-02 17:36:10|4093.07|4092.67|4094.57|4094.17|4094.69|4094.29|4092.57|4092.17|504
1651512980000|2022-05-02 17:36:20|4094.82|4094.42|4096.32|4095.92|4096.82|4096.42|4094.57|4094.17|732
1651512990000|2022-05-02 17:36:30|4096.69|4096.29|4094.57|4094.17|4096.82|4096.42|4094.57|4094.17|440
1651513000000|2022-05-02 17:36:40|4094.32|4093.92|4095.07|4094.67|4095.07|4094.67|4094.32|4093.92|312
1651513010000|2022-05-02 17:36:50|4094.82|4094.42|4095.57|4095.17|4096.44|4096.04|4094.82|4094.42|287
1651513020000|2022-05-02 17:37:00|4095.32|4094.92|4096.07|4095.67|4096.57|4096.17|4095.32|4094.92|337
1651513030000|2022-05-02 17:37:10|4095.82|4095.42|4095.94|4095.54|4096.32|4095.92|4094.82|4094.42|216
1651513040000|2022-05-02 17:37:20|4095.82|4095.42|4095.32|4094.92|4096.07|4095.67|4094.82|4094.42|224
1651513050000|2022-05-02 17:37:30|4095.57|4095.17|4094.57|4094.17|4095.82|4095.42|4094.57|4094.17|425
1651513060000|2022-05-02 17:37:40|4094.82|4094.42|4095.32|4094.92|4095.32|4094.92|4094.57|4094.17|493
1651513070000|2022-05-02 17:37:50|4095.19|4094.79|4096.32|4095.92|4096.32|4095.92|4094.82|4094.42|212
1651513080000|2022-05-02 17:38:00|4095.32|4094.92|4094.57|4094.17|4095.82|4095.42|4094.07|4093.67|403
1651513090000|2022-05-02 17:38:10|4094.82|4094.42|4094.82|4094.42|4095.82|4095.42|4094.82|4094.42|291
1651513100000|2022-05-02 17:38:20|4095.32|4094.92|4094.57|4094.17|4095.57|4095.17|4094.32|4093.92|196
1651513110000|2022-05-02 17:38:30|4094.32|4093.92|4092.82|4092.42|4094.32|4093.92|4092.82|4092.42|371
1651513120000|2022-05-02 17:38:40|4092.57|4092.17|4092.32|4091.92|4093.32|4092.92|4092.32|4091.92|379
1651513130000|2022-05-02 17:38:50|4092.57|4092.17|4093.44|4093.04|4093.44|4093.04|4092.32|4091.92|418
1651513140000|2022-05-02 17:39:00|4093.82|4093.42|4092.32|4091.92|4093.82|4093.42|4092.32|4091.92|360
1651513150000|2022-05-02 17:39:10|4092.07|4091.67|4092.07|4091.67|4092.07|4091.67|4091.57|4091.17|614
1651513160000|2022-05-02 17:39:20|4091.94|4091.54|4091.82|4091.42|4092.07|4091.67|4091.32|4090.92|329
1651513170000|2022-05-02 17:39:30|4091.57|4091.17|4091.07|4090.67|4091.57|4091.17|4090.32|4089.92|1521
1651513180000|2022-05-02 17:39:40|4091.57|4091.17|4091.82|4091.42|4091.82|4091.42|4090.82|4090.42|573
1651513190000|2022-05-02 17:39:50|4091.07|4090.67|4092.07|4091.67|4092.07|4091.67|4090.32|4089.92|505
1651513200000|2022-05-02 17:40:00|4091.82|4091.42|4094.07|4093.67|4094.07|4093.67|4091.32|4090.92|572
1651513210000|2022-05-02 17:40:10|4094.32|4093.92|4093.57|4093.17|4095.57|4095.17|4093.57|4093.17|655
1651513220000|2022-05-02 17:40:20|4093.32|4092.92|4093.07|4092.67|4093.57|4093.17|4092.57|4092.17|810
1651513230000|2022-05-02 17:40:30|4092.82|4092.42|4092.44|4092.04|4092.94|4092.54|4092.07|4091.67|398
1651513240000|2022-05-02 17:40:40|4092.57|4092.17|4093.82|4093.42|4093.82|4093.42|4092.57|4092.17|298
1651513250000|2022-05-02 17:40:50|4094.07|4093.67|4095.57|4095.17|4095.82|4095.42|4094.07|4093.67|573
1651513260000|2022-05-02 17:41:00|4095.69|4095.29|4095.32|4094.92|4097.07|4096.67|4094.82|4094.42|808
1651513270000|2022-05-02 17:41:10|4095.57|4095.17|4096.32|4095.92|4096.82|4096.42|4095.07|4094.67|579
1651513280000|2022-05-02 17:41:20|4096.19|4095.79|4095.32|4094.92|4096.57|4096.17|4095.32|4094.92|211
1651513290000|2022-05-02 17:41:30|4095.82|4095.42|4096.07|4095.67|4096.07|4095.67|4095.57|4095.17|185
1651513300000|2022-05-02 17:41:40|4096.19|4095.79|4095.07|4094.67|4096.19|4095.79|4094.57|4094.17|309
1651513310000|2022-05-02 17:41:50|4094.82|4094.42|4093.94|4093.54|4095.07|4094.67|4093.82|4093.42|236
1651513320000|2022-05-02 17:42:00|4093.69|4093.29|4093.57|4093.17|4094.82|4094.42|4093.32|4092.92|431
1651513330000|2022-05-02 17:42:10|4093.32|4092.92|4093.44|4093.04|4093.57|4093.17|4092.94|4092.54|339
1651513340000|2022-05-02 17:42:20|4093.57|4093.17|4093.57|4093.17|4094.07|4093.67|4093.07|4092.67|280
1651513350000|2022-05-02 17:42:30|4093.32|4092.92|4093.32|4092.92|4094.32|4093.92|4093.32|4092.92|187
1651513360000|2022-05-02 17:42:40|4093.44|4093.04|4092.82|4092.42|4093.57|4093.17|4092.32|4091.92|355
1651513370000|2022-05-02 17:42:50|4093.32|4092.92|4093.07|4092.67|4093.82|4093.42|4092.94|4092.54|339
1651513380000|2022-05-02 17:43:00|4092.32|4091.92|4093.32|4092.92|4093.57|4093.17|4092.32|4091.92|255
1651513390000|2022-05-02 17:43:10|4093.07|4092.67|4092.82|4092.42|4093.07|4092.67|4091.82|4091.42|422
1651513400000|2022-05-02 17:43:20|4092.94|4092.54|4093.32|4092.92|4094.07|4093.67|4092.57|4092.17|237
1651513410000|2022-05-02 17:43:30|4093.07|4092.67|4093.32|4092.92|4093.57|4093.17|4092.32|4091.92|239
1651513420000|2022-05-02 17:43:40|4093.57|4093.17|4094.07|4093.67|4094.07|4093.67|4093.57|4093.17|317
1651513430000|2022-05-02 17:43:50|4093.82|4093.42|4094.57|4094.17|4095.07|4094.67|4093.82|4093.42|274
1651513440000|2022-05-02 17:44:00|4094.82|4094.42|4093.57|4093.17|4095.32|4094.92|4093.32|4092.92|368
1651513450000|2022-05-02 17:44:10|4093.82|4093.42|4092.57|4092.17|4094.07|4093.67|4092.57|4092.17|287
1651513460000|2022-05-02 17:44:20|4092.82|4092.42|4092.82|4092.42|4093.32|4092.92|4092.57|4092.17|259
1651513470000|2022-05-02 17:44:30|4092.57|4092.17|4091.82|4091.42|4092.82|4092.42|4091.82|4091.42|746
1651513480000|2022-05-02 17:44:40|4091.57|4091.17|4088.07|4087.67|4091.82|4091.42|4087.82|4087.42|2128
1651513490000|2022-05-02 17:44:50|4088.32|4087.92|4087.82|4087.42|4088.32|4087.92|4087.82|4087.42|435
1651513500000|2022-05-02 17:45:00|4087.57|4087.17|4088.82|4088.42|4090.07|4089.67|4087.57|4087.17|943
1651513510000|2022-05-02 17:45:10|4088.32|4087.92|4089.57|4089.17|4089.57|4089.17|4088.07|4087.67|568
1651513520000|2022-05-02 17:45:20|4089.32|4088.92|4089.07|4088.67|4089.82|4089.42|4088.82|4088.42|326
1651513530000|2022-05-02 17:45:30|4088.82|4088.42|4087.07|4086.67|4088.82|4088.42|4087.07|4086.67|808
1651513540000|2022-05-02 17:45:40|4086.82|4086.42|4086.32|4085.92|4086.94|4086.54|4086.32|4085.92|672
1651513550000|2022-05-02 17:45:50|4086.57|4086.17|4087.32|4086.92|4087.32|4086.92|4086.07|4085.67|565
1651513560000|2022-05-02 17:46:00|4086.82|4086.42|4085.57|4085.17|4086.94|4086.54|4085.57|4085.17|760
1651513570000|2022-05-02 17:46:10|4085.82|4085.42|4085.57|4085.17|4086.82|4086.42|4085.44|4085.04|799
1651513580000|2022-05-02 17:46:20|4085.07|4084.67|4085.07|4084.67|4085.32|4084.92|4084.57|4084.17|809
1651513590000|2022-05-02 17:46:30|4085.32|4084.92|4084.57|4084.17|4085.32|4084.92|4084.32|4083.92|503
1651513600000|2022-05-02 17:46:40|4084.32|4083.92|4084.82|4084.42|4084.82|4084.42|4084.07|4083.67|585
1651513610000|2022-05-02 17:46:50|4084.57|4084.17|4084.82|4084.42|4084.82|4084.42|4084.32|4083.92|414
1651513620000|2022-05-02 17:47:00|4084.57|4084.17|4082.82|4082.42|4084.82|4084.42|4082.82|4082.42|1188
1651513630000|2022-05-02 17:47:10|4082.94|4082.54|4085.32|4084.92|4085.32|4084.92|4082.94|4082.54|732
1651513640000|2022-05-02 17:47:20|4085.57|4085.17|4085.32|4084.92|4086.07|4085.67|4085.19|4084.79|614
1651513650000|2022-05-02 17:47:30|4085.57|4085.17|4084.32|4083.92|4085.57|4085.17|4084.32|4083.92|389
1651513660000|2022-05-02 17:47:40|4083.82|4083.42|4083.82|4083.42|4083.82|4083.42|4083.07|4082.67|584
1651513670000|2022-05-02 17:47:50|4084.19|4083.79|4084.94|4084.54|4085.07|4084.67|4084.07|4083.67|414
1651513680000|2022-05-02 17:48:00|4085.07|4084.67|4082.57|4082.17|4085.07|4084.67|4082.57|4082.17|880
1651513690000|2022-05-02 17:48:10|4082.32|4081.92|4082.07|4081.67|4082.57|4082.17|4081.57|4081.17|670
1651513700000|2022-05-02 17:48:20|4081.82|4081.42|4082.57|4082.17|4082.57|4082.17|4081.57|4081.17|506
1651513710000|2022-05-02 17:48:30|4083.32|4082.92|4082.82|4082.42|4083.57|4083.17|4082.69|4082.29|554
1651513720000|2022-05-02 17:48:40|4083.32|4082.92|4085.82|4085.42|4086.07|4085.67|4082.82|4082.42|3667
1651513730000|2022-05-02 17:48:50|4086.32|4085.92|4085.57|4085.17|4086.44|4086.04|4085.32|4084.92|938
1651513740000|2022-05-02 17:49:00|4085.07|4084.67|4085.32|4084.92|4085.82|4085.42|4084.32|4083.92|528
1651513750000|2022-05-02 17:49:10|4085.44|4085.04|4085.07|4084.67|4085.82|4085.42|4084.82|4084.42|326
1651513760000|2022-05-02 17:49:20|4084.82|4084.42|4084.07|4083.67|4085.07|4084.67|4083.94|4083.54|457
1651513770000|2022-05-02 17:49:30|4083.82|4083.42|4083.07|4082.67|4084.07|4083.67|4083.07|4082.67|539
1651513780000|2022-05-02 17:49:40|4082.82|4082.42|4082.07|4081.67|4082.82|4082.42|4081.82|4081.42|471
1651513790000|2022-05-02 17:49:50|4081.82|4081.42|4082.32|4081.92|4082.82|4082.42|4081.82|4081.42|417
1651513800000|2022-05-02 17:50:00|4082.07|4081.67|4082.82|4082.42|4083.32|4082.92|4082.07|4081.67|425
1651513810000|2022-05-02 17:50:10|4083.07|4082.67|4083.07|4082.67|4084.07|4083.67|4083.07|4082.67|557
1651513820000|2022-05-02 17:50:20|4083.32|4082.92|4083.57|4083.17|4083.57|4083.17|4082.44|4082.04|270
1651513830000|2022-05-02 17:50:30|4083.32|4082.92|4084.32|4083.92|4085.32|4084.92|4083.32|4082.92|825
1651513840000|2022-05-02 17:50:40|4084.07|4083.67|4084.57|4084.17|4085.57|4085.17|4083.57|4083.17|541
1651513850000|2022-05-02 17:50:50|4084.32|4083.92|4086.07|4085.67|4086.32|4085.92|4084.32|4083.92|896
1651513860000|2022-05-02 17:51:00|4085.69|4085.29|4084.32|4083.92|4085.82|4085.42|4083.57|4083.17|1028
1651513870000|2022-05-02 17:51:10|4084.19|4083.79|4083.32|4082.92|4084.19|4083.79|4082.44|4082.04|493
1651513880000|2022-05-02 17:51:20|4083.07|4082.67|4082.57|4082.17|4083.07|4082.67|4082.07|4081.67|434
1651513890000|2022-05-02 17:51:30|4082.69|4082.29|4082.57|4082.17|4082.94|4082.54|4082.57|4082.17|364
1651513900000|2022-05-02 17:51:40|4082.32|4081.92|4082.82|4082.42|4083.57|4083.17|4082.32|4081.92|235
1651513910000|2022-05-02 17:51:50|4083.07|4082.67|4084.32|4083.92|4084.57|4084.17|4083.07|4082.67|739
1651513920000|2022-05-02 17:52:00|4084.07|4083.67|4085.07|4084.67|4085.32|4084.92|4083.82|4083.42|888
1651513930000|2022-05-02 17:52:10|4084.82|4084.42|4082.57|4082.17|4084.82|4084.42|4082.32|4081.92|566
1651513940000|2022-05-02 17:52:20|4083.07|4082.67|4083.32|4082.92|4083.57|4083.17|4083.07|4082.67|587
1651513950000|2022-05-02 17:52:30|4083.57|4083.17|4082.82|4082.42|4083.57|4083.17|4082.82|4082.42|230
1651513960000|2022-05-02 17:52:40|4082.57|4082.17|4083.57|4083.17|4083.82|4083.42|4082.57|4082.17|442
1651513970000|2022-05-02 17:52:50|4083.82|4083.42|4083.07|4082.67|4083.82|4083.42|4082.82|4082.42|235
1651513980000|2022-05-02 17:53:00|4082.94|4082.54|4082.32|4081.92|4083.32|4082.92|4082.07|4081.67|374
1651513990000|2022-05-02 17:53:10|4082.07|4081.67|4082.07|4081.67|4082.57|4082.17|4081.57|4081.17|655
1651514000000|2022-05-02 17:53:20|4082.32|4081.92|4082.32|4081.92|4082.82|4082.42|4082.07|4081.67|291
1651514010000|2022-05-02 17:53:30|4082.07|4081.67|4082.32|4081.92|4082.57|4082.17|4082.07|4081.67|261
1651514020000|2022-05-02 17:53:40|4082.07|4081.67|4081.82|4081.42|4082.07|4081.67|4081.07|4080.67|413
1651514030000|2022-05-02 17:53:50|4081.94|4081.54|4081.82|4081.42|4082.57|4082.17|4081.57|4081.17|416
1651514040000|2022-05-02 17:54:00|4081.57|4081.17|4081.82|4081.42|4082.32|4081.92|4081.07|4080.67|460
1651514050000|2022-05-02 17:54:10|4082.07|4081.67|4081.07|4080.67|4082.07|4081.67|4080.82|4080.42|825
1651514060000|2022-05-02 17:54:20|4081.32|4080.92|4082.32|4081.92|4082.57|4082.17|4081.07|4080.67|547
1651514070000|2022-05-02 17:54:30|4082.07|4081.67|4081.82|4081.42|4082.07|4081.67|4081.82|4081.42|357
1651514080000|2022-05-02 17:54:40|4082.19|4081.79|4081.82|4081.42|4082.32|4081.92|4081.69|4081.29|317
1651514090000|2022-05-02 17:54:50|4081.57|4081.17|4081.82|4081.42|4082.07|4081.67|4081.32|4080.92|327
1651514100000|2022-05-02 17:55:00|4081.57|4081.17|4082.32|4081.92|4082.82|4082.42|4081.57|4081.17|556
1651514110000|2022-05-02 17:55:10|4082.57|4082.17|4081.82|4081.42|4082.57|4082.17|4081.57|4081.17|249
1651514120000|2022-05-02 17:55:20|4082.07|4081.67|4082.82|4082.42|4082.82|4082.42|4082.07|4081.67|324
1651514130000|2022-05-02 17:55:30|4083.07|4082.67|4084.07|4083.67|4084.19|4083.79|4083.07|4082.67|566
1651514140000|2022-05-02 17:55:40|4084.44|4084.04|4087.07|4086.67|4088.07|4087.67|4084.44|4084.04|1209
1651514150000|2022-05-02 17:55:50|4087.32|4086.92|4088.07|4087.67|4088.07|4087.67|4087.07|4086.67|534
1651514160000|2022-05-02 17:56:00|4088.32|4087.92|4085.07|4084.67|4088.32|4087.92|4085.07|4084.67|687
1651514170000|2022-05-02 17:56:10|4084.82|4084.42|4086.57|4086.17|4086.57|4086.17|4084.82|4084.42|598
1651514180000|2022-05-02 17:56:20|4086.32|4085.92|4085.57|4085.17|4086.44|4086.04|4085.32|4084.92|304
1651514190000|2022-05-02 17:56:30|4085.07|4084.67|4085.07|4084.67|4085.57|4085.17|4084.82|4084.42|316
1651514200000|2022-05-02 17:56:40|4084.94|4084.54|4085.32|4084.92|4085.82|4085.42|4084.82|4084.42|377
1651514210000|2022-05-02 17:56:50|4085.44|4085.04|4084.82|4084.42|4086.07|4085.67|4084.82|4084.42|456
1651514220000|2022-05-02 17:57:00|4084.57|4084.17|4084.07|4083.67|4084.82|4084.42|4083.82|4083.42|470
1651514230000|2022-05-02 17:57:10|4083.57|4083.17|4084.32|4083.92|4084.32|4083.92|4083.07|4082.67|464
1651514240000|2022-05-02 17:57:20|4084.57|4084.17|4084.32|4083.92|4084.82|4084.42|4084.07|4083.67|330
1651514250000|2022-05-02 17:57:30|4084.57|4084.17|4085.07|4084.67|4085.07|4084.67|4083.57|4083.17|978
1651514260000|2022-05-02 17:57:40|4084.82|4084.42|4085.57|4085.17|4086.07|4085.67|4084.57|4084.17|683
1651514270000|2022-05-02 17:57:50|4085.69|4085.29|4085.07|4084.67|4086.07|4085.67|4084.82|4084.42|405
1651514280000|2022-05-02 17:58:00|4085.32|4084.92|4084.82|4084.42|4085.57|4085.17|4084.07|4083.67|338
1651514290000|2022-05-02 17:58:10|4085.07|4084.67|4086.32|4085.92|4086.32|4085.92|4084.82|4084.42|463
1651514300000|2022-05-02 17:58:20|4086.07|4085.67|4085.82|4085.42|4086.82|4086.42|4085.32|4084.92|720
1651514310000|2022-05-02 17:58:30|4085.57|4085.17|4085.57|4085.17|4086.32|4085.92|4085.32|4084.92|502
1651514320000|2022-05-02 17:58:40|4085.32|4084.92|4085.32|4084.92|4085.82|4085.42|4085.07|4084.67|533
1651514330000|2022-05-02 17:58:50|4085.07|4084.67|4084.82|4084.42|4085.32|4084.92|4084.07|4083.67|517
1651514340000|2022-05-02 17:59:00|4084.57|4084.17|4085.82|4085.42|4086.32|4085.92|4084.57|4084.17|344
1651514350000|2022-05-02 17:59:10|4085.94|4085.54|4087.07|4086.67|4087.07|4086.67|4085.94|4085.54|429
1651514360000|2022-05-02 17:59:20|4086.82|4086.42|4085.57|4085.17|4086.82|4086.42|4085.32|4084.92|379
1651514370000|2022-05-02 17:59:30|4086.19|4085.79|4086.82|4086.42|4087.07|4086.67|4086.07|4085.67|272
1651514380000|2022-05-02 17:59:40|4087.07|4086.67|4087.57|4087.17|4087.82|4087.42|4086.69|4086.29|658
1651514390000|2022-05-02 17:59:50|4087.82|4087.42|4087.82|4087.42|4088.57|4088.17|4087.32|4086.92|758
1651514400000|2022-05-02 18:00:00|4087.57|4087.17|4086.07|4085.67|4088.57|4088.17|4086.07|4085.67|1002
1651514410000|2022-05-02 18:00:10|4086.57|4086.17|4085.32|4084.92|4087.07|4086.67|4085.32|4084.92|671
1651514420000|2022-05-02 18:00:20|4085.07|4084.67|4082.82|4082.42|4085.07|4084.67|4082.82|4082.42|1216
1651514430000|2022-05-02 18:00:30|4083.07|4082.67|4083.82|4083.42|4083.82|4083.42|4083.07|4082.67|550
1651514440000|2022-05-02 18:00:40|4083.57|4083.17|4084.07|4083.67|4084.32|4083.92|4083.07|4082.67|392
1651514450000|2022-05-02 18:00:50|4084.32|4083.92|4084.32|4083.92|4084.69|4084.29|4083.57|4083.17|341
1651514460000|2022-05-02 18:01:00|4084.57|4084.17|4084.32|4083.92|4085.07|4084.67|4084.07|4083.67|297
1651514470000|2022-05-02 18:01:10|4084.07|4083.67|4083.32|4082.92|4084.07|4083.67|4083.07|4082.67|436
1651514480000|2022-05-02 18:01:20|4083.57|4083.17|4083.32|4082.92|4083.57|4083.17|4082.57|4082.17|442
1651514490000|2022-05-02 18:01:30|4082.82|4082.42|4083.07|4082.67|4083.32|4082.92|4081.82|4081.42|1156
1651514500000|2022-05-02 18:01:40|4082.82|4082.42|4082.57|4082.17|4083.07|4082.67|4081.82|4081.42|551
1651514510000|2022-05-02 18:01:50|4082.32|4081.92|4081.82|4081.42|4083.07|4082.67|4081.82|4081.42|400
1651514520000|2022-05-02 18:02:00|4081.94|4081.54|4084.57|4084.17|4084.82|4084.42|4081.94|4081.54|517
1651514530000|2022-05-02 18:02:10|4085.07|4084.67|4088.57|4088.17|4088.57|4088.17|4085.07|4084.67|1066
1651514540000|2022-05-02 18:02:20|4088.32|4087.92|4088.94|4088.54|4089.57|4089.17|4088.07|4087.67|919
1651514550000|2022-05-02 18:02:30|4089.07|4088.67|4089.32|4088.92|4089.57|4089.17|4088.57|4088.17|506
1651514560000|2022-05-02 18:02:40|4089.07|4088.67|4089.57|4089.17|4090.57|4090.17|4088.82|4088.42|847
1651514570000|2022-05-02 18:02:50|4089.82|4089.42|4090.07|4089.67|4090.57|4090.17|4089.57|4089.17|783
1651514580000|2022-05-02 18:03:00|4090.32|4089.92|4090.32|4089.92|4090.57|4090.17|4090.07|4089.67|1200
1651514590000|2022-05-02 18:03:10|4090.57|4090.17|4090.32|4089.92|4090.57|4090.17|4089.57|4089.17|1061
1651514600000|2022-05-02 18:03:20|4090.57|4090.17|4090.32|4089.92|4090.57|4090.17|4090.07|4089.67|867
1651514610000|2022-05-02 18:03:30|4090.57|4090.17|4090.57|4090.17|4090.57|4090.17|4090.07|4089.67|700
1651514620000|2022-05-02 18:03:40|4091.82|4091.42|4091.82|4091.42|4092.07|4091.67|4091.32|4090.92|1368
1651514630000|2022-05-02 18:03:50|4092.07|4091.67|4093.57|4093.17|4094.32|4093.92|4091.82|4091.42|1044
1651514640000|2022-05-02 18:04:00|4093.32|4092.92|4092.57|4092.17|4093.32|4092.92|4092.32|4091.92|708
1651514650000|2022-05-02 18:04:10|4092.32|4091.92|4090.07|4089.67|4092.57|4092.17|4089.32|4088.92|1187
1651514660000|2022-05-02 18:04:20|4090.32|4089.92|4090.57|4090.17|4091.07|4090.67|4089.82|4089.42|441
1651514670000|2022-05-02 18:04:30|4090.82|4090.42|4091.57|4091.17|4091.82|4091.42|4090.69|4090.29|479
1651514680000|2022-05-02 18:04:40|4092.07|4091.67|4093.32|4092.92|4093.32|4092.92|4091.57|4091.17|360
1651514690000|2022-05-02 18:04:50|4093.19|4092.79|4096.32|4095.92|4096.32|4095.92|4093.07|4092.67|1041
1651514700000|2022-05-02 18:05:00|4096.07|4095.67|4093.82|4093.42|4096.07|4095.67|4093.07|4092.67|787
1651514710000|2022-05-02 18:05:10|4093.57|4093.17|4092.07|4091.67|4093.57|4093.17|4092.07|4091.67|582
1651514720000|2022-05-02 18:05:20|4091.82|4091.42|4092.82|4092.42|4093.07|4092.67|4090.82|4090.42|449
1651514730000|2022-05-02 18:05:30|4092.69|4092.29|4093.32|4092.92|4093.82|4093.42|4092.57|4092.17|352
1651514740000|2022-05-02 18:05:40|4093.57|4093.17|4094.57|4094.17|4094.57|4094.17|4093.32|4092.92|337
1651514750000|2022-05-02 18:05:50|4094.07|4093.67|4094.07|4093.67|4094.19|4093.79|4092.82|4092.42|225
1651514760000|2022-05-02 18:06:00|4094.19|4093.79|4093.57|4093.17|4094.19|4093.79|4093.07|4092.67|446
1651514770000|2022-05-02 18:06:10|4093.82|4093.42|4095.32|4094.92|4095.32|4094.92|4093.82|4093.42|390
1651514780000|2022-05-02 18:06:20|4095.57|4095.17|4096.82|4096.42|4097.32|4096.92|4095.57|4095.17|1131
1651514790000|2022-05-02 18:06:30|4097.07|4096.67|4096.32|4095.92|4097.07|4096.67|4096.07|4095.67|405
1651514800000|2022-05-02 18:06:40|4096.07|4095.67|4097.07|4096.67|4097.07|4096.67|4096.07|4095.67|250
1651514810000|2022-05-02 18:06:50|4096.82|4096.42|4097.07|4096.67|4097.07|4096.67|4096.32|4095.92|265
1651514820000|2022-05-02 18:07:00|4096.82|4096.42|4099.07|4098.67|4099.57|4099.17|4096.82|4096.42|842
1651514830000|2022-05-02 18:07:10|4098.82|4098.42|4098.32|4097.92|4099.07|4098.67|4097.44|4097.04|545
1651514840000|2022-05-02 18:07:20|4098.07|4097.67|4098.32|4097.92|4098.57|4098.17|4097.82|4097.42|274
1651514850000|2022-05-02 18:07:30|4098.07|4097.67|4098.32|4097.92|4098.57|4098.17|4097.57|4097.17|533
1651514860000|2022-05-02 18:07:40|4098.19|4097.79|4097.07|4096.67|4098.32|4097.92|4096.82|4096.42|364
1651514870000|2022-05-02 18:07:50|4097.32|4096.92|4096.32|4095.92|4097.44|4097.04|4096.32|4095.92|379
1651514880000|2022-05-02 18:08:00|4096.19|4095.79|4094.32|4093.92|4096.32|4095.92|4094.07|4093.67|569
1651514890000|2022-05-02 18:08:10|4094.07|4093.67|4093.32|4092.92|4094.32|4093.92|4093.32|4092.92|515
1651514900000|2022-05-02 18:08:20|4093.07|4092.67|4093.32|4092.92|4093.57|4093.17|4092.07|4091.67|622
1651514910000|2022-05-02 18:08:30|4093.57|4093.17|4091.57|4091.17|4093.57|4093.17|4091.32|4090.92|523
1651514920000|2022-05-02 18:08:40|4091.82|4091.42|4091.69|4091.29|4092.07|4091.67|4091.07|4090.67|469
1651514930000|2022-05-02 18:08:50|4091.82|4091.42|4091.57|4091.17|4092.07|4091.67|4090.82|4090.42|539
1651514940000|2022-05-02 18:09:00|4091.07|4090.67|4090.07|4089.67|4091.07|4090.67|4089.82|4089.42|651
1651514950000|2022-05-02 18:09:10|4089.82|4089.42|4089.57|4089.17|4090.07|4089.67|4089.07|4088.67|576
1651514960000|2022-05-02 18:09:20|4090.07|4089.67|4088.32|4087.92|4090.07|4089.67|4088.07|4087.67|714
1651514970000|2022-05-02 18:09:30|4088.07|4087.67|4087.57|4087.17|4088.32|4087.92|4087.32|4086.92|853
1651514980000|2022-05-02 18:09:40|4087.82|4087.42|4087.32|4086.92|4088.07|4087.67|4087.07|4086.67|506
1651514990000|2022-05-02 18:09:50|4087.07|4086.67|4087.32|4086.92|4088.07|4087.67|4087.07|4086.67|318
1651515000000|2022-05-02 18:10:00|4087.07|4086.67|4087.07|4086.67|4087.82|4087.42|4086.82|4086.42|633
1651515010000|2022-05-02 18:10:10|4087.57|4087.17|4086.57|4086.17|4087.57|4087.17|4086.07|4085.67|711
1651515020000|2022-05-02 18:10:20|4086.82|4086.42|4087.57|4087.17|4087.82|4087.42|4086.57|4086.17|462
1651515030000|2022-05-02 18:10:30|4087.32|4086.92|4087.07|4086.67|4087.57|4087.17|4086.82|4086.42|368
1651515040000|2022-05-02 18:10:40|4086.82|4086.42|4087.32|4086.92|4088.07|4087.67|4086.57|4086.17|364
1651515050000|2022-05-02 18:10:50|4087.07|4086.67|4087.32|4086.92|4088.19|4087.79|4086.82|4086.42|458
1651515060000|2022-05-02 18:11:00|4086.94|4086.54|4086.32|4085.92|4087.07|4086.67|4086.07|4085.67|565
1651515070000|2022-05-02 18:11:10|4086.07|4085.67|4086.57|4086.17|4086.82|4086.42|4085.82|4085.42|543
1651515080000|2022-05-02 18:11:20|4086.32|4085.92|4085.82|4085.42|4086.32|4085.92|4085.32|4084.92|555
1651515090000|2022-05-02 18:11:30|4085.32|4084.92|4085.32|4084.92|4085.32|4084.92|4084.32|4083.92|508
1651515100000|2022-05-02 18:11:40|4085.07|4084.67|4084.82|4084.42|4085.07|4084.67|4084.07|4083.67|387
1651515110000|2022-05-02 18:11:50|4084.19|4083.79|4084.32|4083.92|4084.82|4084.42|4084.07|4083.67|294
1651515120000|2022-05-02 18:12:00|4084.44|4084.04|4082.32|4081.92|4084.57|4084.17|4082.19|4081.79|942
1651515130000|2022-05-02 18:12:10|4082.07|4081.67|4081.07|4080.67|4082.19|4081.79|4081.07|4080.67|877
1651515140000|2022-05-02 18:12:20|4081.32|4080.92|4078.82|4078.42|4081.32|4080.92|4078.82|4078.42|1778
1651515150000|2022-05-02 18:12:30|4078.69|4078.29|4078.57|4078.17|4079.32|4078.92|4078.07|4077.67|1157
1651515160000|2022-05-02 18:12:40|4078.32|4077.92|4079.32|4078.92|4079.57|4079.17|4078.07|4077.67|588
1651515170000|2022-05-02 18:12:50|4079.19|4078.79|4079.57|4079.17|4079.82|4079.42|4078.82|4078.42|590
1651515180000|2022-05-02 18:13:00|4079.69|4079.29|4078.32|4077.92|4079.69|4079.29|4078.07|4077.67|508
1651515190000|2022-05-02 18:13:10|4078.07|4077.67|4077.82|4077.42|4078.57|4078.17|4077.82|4077.42|536
1651515200000|2022-05-02 18:13:20|4078.07|4077.67|4076.82|4076.42|4078.32|4077.92|4076.82|4076.42|1066
1651515210000|2022-05-02 18:13:30|4076.57|4076.17|4075.82|4075.42|4076.57|4076.17|4075.32|4074.92|971
1651515220000|2022-05-02 18:13:40|4075.57|4075.17|4074.32|4073.92|4075.57|4075.17|4074.32|4073.92|887
1651515230000|2022-05-02 18:13:50|4074.57|4074.17|4074.32|4073.92|4074.57|4074.17|4073.82|4073.42|925
1651515240000|2022-05-02 18:14:00|4074.44|4074.04|4074.07|4073.67|4074.57|4074.17|4073.82|4073.42|755
1651515250000|2022-05-02 18:14:10|4074.19|4073.79|4073.82|4073.42|4074.19|4073.79|4073.32|4072.92|385
1651515260000|2022-05-02 18:14:20|4074.07|4073.67|4073.82|4073.42|4074.32|4073.92|4073.69|4073.29|405
1651515270000|2022-05-02 18:14:30|4073.57|4073.17|4073.82|4073.42|4074.07|4073.67|4073.32|4072.92|424
1651515280000|2022-05-02 18:14:40|4074.07|4073.67|4074.57|4074.17|4074.57|4074.17|4073.57|4073.17|411
1651515290000|2022-05-02 18:14:50|4074.32|4073.92|4074.07|4073.67|4074.82|4074.42|4073.57|4073.17|392
1651515300000|2022-05-02 18:15:00|4073.82|4073.42|4073.07|4072.67|4073.82|4073.42|4072.82|4072.42|862
1651515310000|2022-05-02 18:15:10|4072.82|4072.42|4074.57|4074.17|4074.82|4074.42|4072.19|4071.79|794
1651515320000|2022-05-02 18:15:20|4074.32|4073.92|4072.82|4072.42|4074.32|4073.92|4072.82|4072.42|635
1651515330000|2022-05-02 18:15:30|4072.57|4072.17|4071.57|4071.17|4073.32|4072.92|4071.57|4071.17|969
1651515340000|2022-05-02 18:15:40|4071.82|4071.42|4071.07|4070.67|4072.19|4071.79|4071.07|4070.67|698
1651515350000|2022-05-02 18:15:50|4070.82|4070.42|4070.57|4070.17|4072.32|4071.92|4070.07|4069.67|3177
1651515360000|2022-05-02 18:16:00|4070.82|4070.42|4071.32|4070.92|4071.82|4071.42|4070.82|4070.42|780
1651515370000|2022-05-02 18:16:10|4071.07|4070.67|4070.82|4070.42|4071.32|4070.92|4070.32|4069.92|336
1651515380000|2022-05-02 18:16:20|4070.94|4070.54|4071.07|4070.67|4071.07|4070.67|4070.69|4070.29|241
1651515390000|2022-05-02 18:16:30|4071.32|4070.92|4071.57|4071.17|4072.07|4071.67|4070.57|4070.17|710
1651515400000|2022-05-02 18:16:40|4071.44|4071.04|4071.82|4071.42|4072.07|4071.67|4071.07|4070.67|826
1651515410000|2022-05-02 18:16:50|4072.07|4071.67|4071.82|4071.42|4073.57|4073.17|4071.57|4071.17|671
1651515420000|2022-05-02 18:17:00|4071.69|4071.29|4070.82|4070.42|4071.69|4071.29|4070.07|4069.67|762
1651515430000|2022-05-02 18:17:10|4071.07|4070.67|4071.57|4071.17|4071.82|4071.42|4071.07|4070.67|349
1651515440000|2022-05-02 18:17:20|4071.32|4070.92|4071.57|4071.17|4071.57|4071.17|4071.07|4070.67|270
1651515450000|2022-05-02 18:17:30|4071.82|4071.42|4073.32|4072.92|4073.82|4073.42|4071.82|4071.42|821
1651515460000|2022-05-02 18:17:40|4073.44|4073.04|4072.57|4072.17|4073.57|4073.17|4071.82|4071.42|432
1651515470000|2022-05-02 18:17:50|4072.69|4072.29|4072.82|4072.42|4073.32|4072.92|4072.69|4072.29|291
1651515480000|2022-05-02 18:18:00|4072.69|4072.29|4073.32|4072.92|4073.57|4073.17|4072.57|4072.17|336
1651515490000|2022-05-02 18:18:10|4073.57|4073.17|4073.57|4073.17|4074.07|4073.67|4073.32|4072.92|601
1651515500000|2022-05-02 18:18:20|4073.32|4072.92|4073.07|4072.67|4073.57|4073.17|4072.69|4072.29|474
1651515510000|2022-05-02 18:18:30|4072.82|4072.42|4073.82|4073.42|4074.32|4073.92|4072.82|4072.42|338
1651515520000|2022-05-02 18:18:40|4073.57|4073.17|4072.82|4072.42|4073.82|4073.42|4072.82|4072.42|353
1651515530000|2022-05-02 18:18:50|4072.57|4072.17|4072.82|4072.42|4072.94|4072.54|4072.19|4071.79|362
1651515540000|2022-05-02 18:19:00|4072.57|4072.17|4071.32|4070.92|4072.57|4072.17|4071.32|4070.92|459
1651515550000|2022-05-02 18:19:10|4071.57|4071.17|4071.07|4070.67|4071.82|4071.42|4071.07|4070.67|410
1651515560000|2022-05-02 18:19:20|4070.94|4070.54|4070.44|4070.04|4071.07|4070.67|4070.07|4069.67|666
1651515570000|2022-05-02 18:19:30|4070.57|4070.17|4070.32|4069.92|4070.82|4070.42|4070.32|4069.92|299
1651515580000|2022-05-02 18:19:40|4070.57|4070.17|4070.07|4069.67|4070.57|4070.17|4069.57|4069.17|527
1651515590000|2022-05-02 18:19:50|4070.32|4069.92|4070.57|4070.17|4071.07|4070.67|4070.07|4069.67|240
1651515600000|2022-05-02 18:20:00|4070.82|4070.42|4071.82|4071.42|4072.32|4071.92|4070.82|4070.42|518
1651515610000|2022-05-02 18:20:10|4071.94|4071.54|4070.07|4069.67|4071.94|4071.54|4069.82|4069.42|465
1651515620000|2022-05-02 18:20:20|4069.82|4069.42|4069.32|4068.92|4070.32|4069.92|4069.32|4068.92|464
1651515630000|2022-05-02 18:20:30|4069.07|4068.67|4069.82|4069.42|4070.32|4069.92|4069.07|4068.67|398
1651515640000|2022-05-02 18:20:40|4069.94|4069.54|4069.82|4069.42|4070.32|4069.92|4069.57|4069.17|230
1651515650000|2022-05-02 18:20:50|4069.57|4069.17|4069.82|4069.42|4070.07|4069.67|4069.57|4069.17|240
1651515660000|2022-05-02 18:21:00|4069.57|4069.17|4070.32|4069.92|4070.82|4070.42|4069.44|4069.04|387
1651515670000|2022-05-02 18:21:10|4070.82|4070.42|4072.82|4072.42|4072.82|4072.42|4070.57|4070.17|566
1651515680000|2022-05-02 18:21:20|4072.94|4072.54|4071.44|4071.04|4073.32|4072.92|4070.57|4070.17|764
1651515690000|2022-05-02 18:21:30|4071.07|4070.67|4070.57|4070.17|4071.32|4070.92|4069.57|4069.17|378
1651515700000|2022-05-02 18:21:40|4070.32|4069.92|4072.32|4071.92|4072.57|4072.17|4070.32|4069.92|467
1651515710000|2022-05-02 18:21:50|4072.07|4071.67|4074.57|4074.17|4074.57|4074.17|4071.82|4071.42|679
1651515720000|2022-05-02 18:22:00|4075.07|4074.67|4077.32|4076.92|4078.07|4077.67|4075.07|4074.67|1475
1651515730000|2022-05-02 18:22:10|4077.57|4077.17|4074.57|4074.17|4077.57|4077.17|4074.57|4074.17|812
1651515740000|2022-05-02 18:22:20|4074.07|4073.67|4075.07|4074.67|4075.07|4074.67|4072.57|4072.17|884
1651515750000|2022-05-02 18:22:30|4075.19|4074.79|4074.07|4073.67|4075.57|4075.17|4073.82|4073.42|536
1651515760000|2022-05-02 18:22:40|4073.82|4073.42|4072.82|4072.42|4074.19|4073.79|4072.57|4072.17|404
1651515770000|2022-05-02 18:22:50|4073.07|4072.67|4073.57|4073.17|4075.07|4074.67|4072.82|4072.42|502
1651515780000|2022-05-02 18:23:00|4072.82|4072.42|4074.57|4074.17|4075.07|4074.67|4072.57|4072.17|511
1651515790000|2022-05-02 18:23:10|4074.82|4074.42|4074.32|4073.92|4075.07|4074.67|4074.07|4073.67|523
1651515800000|2022-05-02 18:23:20|4074.07|4073.67|4077.07|4076.67|4077.07|4076.67|4074.07|4073.67|685
1651515810000|2022-05-02 18:23:30|4076.82|4076.42|4077.82|4077.42|4077.82|4077.42|4076.82|4076.42|697
1651515820000|2022-05-02 18:23:40|4077.69|4077.29|4077.57|4077.17|4078.57|4078.17|4077.57|4077.17|716
1651515830000|2022-05-02 18:23:50|4077.32|4076.92|4076.82|4076.42|4078.57|4078.17|4076.82|4076.42|442
1651515840000|2022-05-02 18:24:00|4076.57|4076.17|4075.82|4075.42|4077.07|4076.67|4075.32|4074.92|676
1651515850000|2022-05-02 18:24:10|4076.07|4075.67|4076.07|4075.67|4076.82|4076.42|4075.69|4075.29|383
1651515860000|2022-05-02 18:24:20|4076.57|4076.17|4077.07|4076.67|4077.57|4077.17|4076.57|4076.17|415
1651515870000|2022-05-02 18:24:30|4076.82|4076.42|4075.69|4075.29|4077.32|4076.92|4075.57|4075.17|328
1651515880000|2022-05-02 18:24:40|4075.82|4075.42|4076.82|4076.42|4077.07|4076.67|4075.57|4075.17|510
1651515890000|2022-05-02 18:24:50|4076.57|4076.17|4075.82|4075.42|4078.32|4077.92|4075.82|4075.42|522
1651515900000|2022-05-02 18:25:00|4075.57|4075.17|4075.07|4074.67|4076.44|4076.04|4075.07|4074.67|470
1651515910000|2022-05-02 18:25:10|4074.82|4074.42|4073.94|4073.54|4075.32|4074.92|4073.82|4073.42|337
1651515920000|2022-05-02 18:25:20|4074.07|4073.67|4072.57|4072.17|4074.07|4073.67|4072.32|4071.92|626
1651515930000|2022-05-02 18:25:30|4072.32|4071.92|4073.57|4073.17|4074.07|4073.67|4072.32|4071.92|404
1651515940000|2022-05-02 18:25:40|4073.44|4073.04|4073.19|4072.79|4073.82|4073.42|4072.82|4072.42|431
1651515950000|2022-05-02 18:25:50|4073.32|4072.92|4072.82|4072.42|4073.57|4073.17|4072.32|4071.92|404
1651515960000|2022-05-02 18:26:00|4072.57|4072.17|4072.32|4071.92|4073.07|4072.67|4071.57|4071.17|539
1651515970000|2022-05-02 18:26:10|4071.82|4071.42|4072.32|4071.92|4072.57|4072.17|4071.57|4071.17|321
1651515980000|2022-05-02 18:26:20|4072.82|4072.42|4074.57|4074.17|4074.57|4074.17|4072.69|4072.29|579
1651515990000|2022-05-02 18:26:30|4074.07|4073.67|4073.82|4073.42|4074.57|4074.17|4073.19|4072.79|575
1651516000000|2022-05-02 18:26:40|4073.57|4073.17|4075.07|4074.67|4075.07|4074.67|4073.57|4073.17|278
1651516010000|2022-05-02 18:26:50|4074.82|4074.42|4073.82|4073.42|4075.07|4074.67|4073.82|4073.42|323
1651516020000|2022-05-02 18:27:00|4074.07|4073.67|4074.07|4073.67|4074.82|4074.42|4073.57|4073.17|324
1651516030000|2022-05-02 18:27:10|4074.57|4074.17|4074.82|4074.42|4075.07|4074.67|4074.32|4073.92|356
1651516040000|2022-05-02 18:27:20|4075.07|4074.67|4075.82|4075.42|4076.07|4075.67|4074.82|4074.42|684
1651516050000|2022-05-02 18:27:30|4075.57|4075.17|4075.82|4075.42|4076.82|4076.42|4075.57|4075.17|559
1651516060000|2022-05-02 18:27:40|4076.32|4075.92|4076.32|4075.92|4077.07|4076.67|4076.07|4075.67|344
1651516070000|2022-05-02 18:27:50|4076.57|4076.17|4077.44|4077.04|4077.44|4077.04|4075.82|4075.42|476
1651516080000|2022-05-02 18:28:00|4077.57|4077.17|4076.57|4076.17|4077.69|4077.29|4075.32|4074.92|601
1651516090000|2022-05-02 18:28:10|4076.82|4076.42|4075.82|4075.42|4077.32|4076.92|4075.82|4075.42|303
1651516100000|2022-05-02 18:28:20|4075.57|4075.17|4075.07|4074.67|4075.57|4075.17|4074.57|4074.17|310
1651516110000|2022-05-02 18:28:30|4074.94|4074.54|4074.82|4074.42|4075.69|4075.29|4074.82|4074.42|468
1651516120000|2022-05-02 18:28:40|4075.07|4074.67|4075.32|4074.92|4076.07|4075.67|4074.07|4073.67|694
1651516130000|2022-05-02 18:28:50|4075.07|4074.67|4074.82|4074.42|4075.32|4074.92|4074.07|4073.67|206
1651516140000|2022-05-02 18:29:00|4075.07|4074.67|4075.82|4075.42|4076.32|4075.92|4075.07|4074.67|412
1651516150000|2022-05-02 18:29:10|4075.57|4075.17|4074.82|4074.42|4075.82|4075.42|4074.82|4074.42|380
1651516160000|2022-05-02 18:29:20|4074.57|4074.17|4075.57|4075.17|4075.82|4075.42|4074.32|4073.92|398
1651516170000|2022-05-02 18:29:30|4075.82|4075.42|4075.07|4074.67|4075.82|4075.42|4074.32|4073.92|327
1651516180000|2022-05-02 18:29:40|4075.19|4074.79|4075.07|4074.67|4076.07|4075.67|4074.57|4074.17|266
1651516190000|2022-05-02 18:29:50|4075.44|4075.04|4074.32|4073.92|4075.57|4075.17|4074.32|4073.92|249
1651516200000|2022-05-02 18:30:00|4074.07|4073.67|4072.82|4072.42|4074.82|4074.42|4072.82|4072.42|617
1651516210000|2022-05-02 18:30:10|4073.57|4073.17|4074.82|4074.42|4075.82|4075.42|4073.32|4072.92|857
1651516220000|2022-05-02 18:30:20|4074.19|4073.79|4073.82|4073.42|4075.57|4075.17|4073.57|4073.17|697
1651516230000|2022-05-02 18:30:30|4074.07|4073.67|4072.32|4071.92|4074.07|4073.67|4071.57|4071.17|798
1651516240000|2022-05-02 18:30:40|4072.57|4072.17|4072.32|4071.92|4072.57|4072.17|4071.82|4071.42|297
1651516250000|2022-05-02 18:30:50|4072.44|4072.04|4074.07|4073.67|4074.32|4073.92|4072.32|4071.92|428
1651516260000|2022-05-02 18:31:00|4073.82|4073.42|4074.82|4074.42|4076.57|4076.17|4073.82|4073.42|696
1651516270000|2022-05-02 18:31:10|4075.19|4074.79|4073.82|4073.42|4075.19|4074.79|4073.07|4072.67|727
1651516280000|2022-05-02 18:31:20|4074.07|4073.67|4073.32|4072.92|4074.32|4073.92|4073.07|4072.67|446
1651516290000|2022-05-02 18:31:30|4073.07|4072.67|4073.07|4072.67|4073.32|4072.92|4072.82|4072.42|285
1651516300000|2022-05-02 18:31:40|4073.32|4072.92|4074.32|4073.92|4074.57|4074.17|4072.57|4072.17|503
1651516310000|2022-05-02 18:31:50|4074.57|4074.17|4075.57|4075.17|4075.82|4075.42|4074.57|4074.17|862
1651516320000|2022-05-02 18:32:00|4075.32|4074.92|4075.82|4075.42|4076.32|4075.92|4075.32|4074.92|464
1651516330000|2022-05-02 18:32:10|4075.57|4075.17|4077.07|4076.67|4077.32|4076.92|4075.07|4074.67|648
1651516340000|2022-05-02 18:32:20|4077.32|4076.92|4076.07|4075.67|4077.32|4076.92|4076.07|4075.67|726
1651516350000|2022-05-02 18:32:30|4076.32|4075.92|4076.57|4076.17|4076.57|4076.17|4074.82|4074.42|816
1651516360000|2022-05-02 18:32:40|4076.82|4076.42|4076.07|4075.67|4078.32|4077.92|4076.07|4075.67|1039
1651516370000|2022-05-02 18:32:50|4075.57|4075.17|4075.32|4074.92|4076.32|4075.92|4075.32|4074.92|703
1651516380000|2022-05-02 18:33:00|4075.57|4075.17|4076.82|4076.42|4076.82|4076.42|4075.07|4074.67|631
1651516390000|2022-05-02 18:33:10|4076.57|4076.17|4076.82|4076.42|4077.07|4076.67|4076.07|4075.67|338
1651516400000|2022-05-02 18:33:20|4077.07|4076.67|4078.32|4077.92|4078.32|4077.92|4076.57|4076.17|471
1651516410000|2022-05-02 18:33:30|4078.07|4077.67|4079.32|4078.92|4079.57|4079.17|4076.82|4076.42|1129
1651516420000|2022-05-02 18:33:40|4079.07|4078.67|4080.32|4079.92|4080.57|4080.17|4078.57|4078.17|1272
1651516430000|2022-05-02 18:33:50|4079.82|4079.42|4077.82|4077.42|4079.82|4079.42|4077.82|4077.42|445
1651516440000|2022-05-02 18:34:00|4077.07|4076.67|4078.57|4078.17|4078.82|4078.42|4077.07|4076.67|419
1651516450000|2022-05-02 18:34:10|4078.32|4077.92|4078.07|4077.67|4078.57|4078.17|4077.07|4076.67|331
1651516460000|2022-05-02 18:34:20|4078.32|4077.92|4078.82|4078.42|4079.07|4078.67|4078.32|4077.92|365
1651516470000|2022-05-02 18:34:30|4078.57|4078.17|4079.32|4078.92|4079.57|4079.17|4078.57|4078.17|373
1651516480000|2022-05-02 18:34:40|4079.07|4078.67|4078.19|4077.79|4079.57|4079.17|4078.07|4077.67|631
1651516490000|2022-05-02 18:34:50|4078.07|4077.67|4078.07|4077.67|4078.57|4078.17|4077.57|4077.17|385
1651516500000|2022-05-02 18:35:00|4077.82|4077.42|4076.57|4076.17|4077.82|4077.42|4076.07|4075.67|761
1651516510000|2022-05-02 18:35:10|4076.32|4075.92|4076.57|4076.17|4076.82|4076.42|4075.32|4074.92|529
1651516520000|2022-05-02 18:35:20|4076.32|4075.92|4074.32|4073.92|4076.82|4076.42|4074.07|4073.67|736
1651516530000|2022-05-02 18:35:30|4074.57|4074.17|4074.57|4074.17|4075.07|4074.67|4074.07|4073.67|343
1651516540000|2022-05-02 18:35:40|4074.32|4073.92|4074.82|4074.42|4075.07|4074.67|4073.82|4073.42|279
1651516550000|2022-05-02 18:35:50|4075.07|4074.67|4073.57|4073.17|4075.07|4074.67|4073.32|4072.92|469
1651516560000|2022-05-02 18:36:00|4072.82|4072.42|4073.07|4072.67|4073.32|4072.92|4071.82|4071.42|781
1651516570000|2022-05-02 18:36:10|4073.32|4072.92|4073.32|4072.92|4074.07|4073.67|4073.32|4072.92|299
1651516580000|2022-05-02 18:36:20|4073.07|4072.67|4073.07|4072.67|4073.32|4072.92|4072.07|4071.67|290
1651516590000|2022-05-02 18:36:30|4073.32|4072.92|4073.82|4073.42|4074.32|4073.92|4073.32|4072.92|390
1651516600000|2022-05-02 18:36:40|4073.57|4073.17|4072.32|4071.92|4073.82|4073.42|4071.82|4071.42|467
1651516610000|2022-05-02 18:36:50|4072.07|4071.67|4071.82|4071.42|4072.57|4072.17|4071.82|4071.42|414
1651516620000|2022-05-02 18:37:00|4072.19|4071.79|4072.82|4072.42|4072.82|4072.42|4071.57|4071.17|390
1651516630000|2022-05-02 18:37:10|4073.32|4072.92|4074.82|4074.42|4075.57|4075.17|4073.19|4072.79|596
1651516640000|2022-05-02 18:37:20|4075.07|4074.67|4072.07|4071.67|4075.07|4074.67|4072.07|4071.67|491
1651516650000|2022-05-02 18:37:30|4071.82|4071.42|4073.32|4072.92|4073.32|4072.92|4071.57|4071.17|283
1651516660000|2022-05-02 18:37:40|4073.19|4072.79|4074.32|4073.92|4074.57|4074.17|4073.07|4072.67|210
1651516670000|2022-05-02 18:37:50|4074.57|4074.17|4073.32|4072.92|4074.57|4074.17|4072.57|4072.17|315
1651516680000|2022-05-02 18:38:00|4073.19|4072.79|4074.32|4073.92|4074.57|4074.17|4072.07|4071.67|522
1651516690000|2022-05-02 18:38:10|4074.57|4074.17|4074.94|4074.54|4075.57|4075.17|4074.32|4073.92|329
1651516700000|2022-05-02 18:38:20|4075.07|4074.67|4074.82|4074.42|4075.32|4074.92|4074.32|4073.92|301
1651516710000|2022-05-02 18:38:30|4075.32|4074.92|4076.07|4075.67|4076.07|4075.67|4075.07|4074.67|236
1651516720000|2022-05-02 18:38:40|4076.32|4075.92|4078.07|4077.67|4078.07|4077.67|4076.32|4075.92|563
1651516730000|2022-05-02 18:38:50|4078.57|4078.17|4078.19|4077.79|4079.32|4078.92|4078.07|4077.67|663
1651516740000|2022-05-02 18:39:00|4078.07|4077.67|4078.82|4078.42|4079.32|4078.92|4077.82|4077.42|466
1651516750000|2022-05-02 18:39:10|4078.57|4078.17|4078.07|4077.67|4078.82|4078.42|4078.07|4077.67|316
1651516760000|2022-05-02 18:39:20|4077.82|4077.42|4076.57|4076.17|4077.82|4077.42|4076.44|4076.04|457
1651516770000|2022-05-02 18:39:30|4076.32|4075.92|4075.57|4075.17|4077.07|4076.67|4075.57|4075.17|432
1651516780000|2022-05-02 18:39:40|4075.32|4074.92|4075.57|4075.17|4075.82|4075.42|4075.07|4074.67|312
1651516790000|2022-05-02 18:39:50|4075.32|4074.92|4074.82|4074.42|4075.32|4074.92|4073.82|4073.42|592
1651516800000|2022-05-02 18:40:00|4074.57|4074.17|4074.57|4074.17|4075.07|4074.67|4074.07|4073.67|323
1651516810000|2022-05-02 18:40:10|4074.07|4073.67|4072.82|4072.42|4074.07|4073.67|4072.82|4072.42|540
1651516820000|2022-05-02 18:40:20|4072.57|4072.17|4073.32|4072.92|4073.94|4073.54|4072.57|4072.17|438
1651516830000|2022-05-02 18:40:30|4073.57|4073.17|4076.32|4075.92|4076.32|4075.92|4073.57|4073.17|465
1651516840000|2022-05-02 18:40:40|4076.57|4076.17|4076.07|4075.67|4077.32|4076.92|4075.57|4075.17|504
1651516850000|2022-05-02 18:40:50|4076.32|4075.92|4075.44|4075.04|4077.32|4076.92|4075.44|4075.04|341
1651516860000|2022-05-02 18:41:00|4075.07|4074.67|4074.57|4074.17|4075.32|4074.92|4074.32|4073.92|407
1651516870000|2022-05-02 18:41:10|4074.82|4074.42|4075.19|4074.79|4075.82|4075.42|4074.82|4074.42|186
1651516880000|2022-05-02 18:41:20|4075.07|4074.67|4074.57|4074.17|4075.07|4074.67|4073.82|4073.42|327
1651516890000|2022-05-02 18:41:30|4074.32|4073.92|4074.07|4073.67|4074.82|4074.42|4074.07|4073.67|123
1651516900000|2022-05-02 18:41:40|4073.82|4073.42|4074.57|4074.17|4074.69|4074.29|4073.44|4073.04|442
1651516910000|2022-05-02 18:41:50|4074.69|4074.29|4075.32|4074.92|4075.32|4074.92|4074.07|4073.67|259
1651516920000|2022-05-02 18:42:00|4074.82|4074.42|4075.32|4074.92|4076.32|4075.92|4074.57|4074.17|366
1651516930000|2022-05-02 18:42:10|4075.07|4074.67|4073.32|4072.92|4075.07|4074.67|4073.07|4072.67|372
1651516940000|2022-05-02 18:42:20|4073.57|4073.17|4072.82|4072.42|4073.69|4073.29|4072.32|4071.92|311
1651516950000|2022-05-02 18:42:30|4072.57|4072.17|4070.07|4069.67|4072.69|4072.29|4070.07|4069.67|948
1651516960000|2022-05-02 18:42:40|4069.32|4068.92|4068.57|4068.17|4069.82|4069.42|4068.32|4067.92|1392
1651516970000|2022-05-02 18:42:50|4068.32|4067.92|4068.57|4068.17|4069.07|4068.67|4068.32|4067.92|544
1651516980000|2022-05-02 18:43:00|4067.57|4067.17|4065.82|4065.42|4068.07|4067.67|4065.82|4065.42|2012
1651516990000|2022-05-02 18:43:10|4065.57|4065.17|4064.57|4064.17|4065.82|4065.42|4064.57|4064.17|1025
1651517000000|2022-05-02 18:43:20|4064.32|4063.92|4063.57|4063.17|4064.57|4064.17|4063.07|4062.67|1167
1651517010000|2022-05-02 18:43:30|4064.07|4063.67|4063.57|4063.17|4064.07|4063.67|4063.07|4062.67|1155
1651517020000|2022-05-02 18:43:40|4063.32|4062.92|4062.82|4062.42|4063.57|4063.17|4062.44|4062.04|580
1651517030000|2022-05-02 18:43:50|4062.57|4062.17|4063.07|4062.67|4063.07|4062.67|4062.07|4061.67|782
1651517040000|2022-05-02 18:44:00|4062.82|4062.42|4062.94|4062.54|4063.07|4062.67|4061.82|4061.42|792
1651517050000|2022-05-02 18:44:10|4062.57|4062.17|4062.57|4062.17|4063.07|4062.67|4062.32|4061.92|672
1651517060000|2022-05-02 18:44:20|4062.82|4062.42|4063.57|4063.17|4064.69|4064.29|4062.82|4062.42|796
1651517070000|2022-05-02 18:44:30|4063.82|4063.42|4065.57|4065.17|4065.82|4065.42|4063.82|4063.42|636
1651517080000|2022-05-02 18:44:40|4065.82|4065.42|4065.94|4065.54|4066.32|4065.92|4065.07|4064.67|465
1651517090000|2022-05-02 18:44:50|4065.82|4065.42|4066.57|4066.17|4066.82|4066.42|4065.82|4065.42|369
1651517100000|2022-05-02 18:45:00|4067.32|4066.92|4068.82|4068.42|4069.82|4069.42|4067.19|4066.79|1291
1651517110000|2022-05-02 18:45:10|4068.32|4067.92|4069.32|4068.92|4070.32|4069.92|4067.57|4067.17|1008
1651517120000|2022-05-02 18:45:20|4069.07|4068.67|4070.32|4069.92|4071.07|4070.67|4068.57|4068.17|509
1651517130000|2022-05-02 18:45:30|4070.07|4069.67|4071.32|4070.92|4071.57|4071.17|4069.82|4069.42|550
1651517140000|2022-05-02 18:45:40|4071.07|4070.67|4075.82|4075.42|4076.07|4075.67|4071.07|4070.67|1313
1651517150000|2022-05-02 18:45:50|4076.07|4075.67|4079.07|4078.67|4080.07|4079.67|4076.07|4075.67|1680
1651517160000|2022-05-02 18:46:00|4079.32|4078.92|4079.94|4079.54|4080.57|4080.17|4078.82|4078.42|1242
1651517170000|2022-05-02 18:46:10|4079.82|4079.42|4080.32|4079.92|4080.57|4080.17|4078.82|4078.42|1189
1651517180000|2022-05-02 18:46:20|4079.82|4079.42|4077.07|4076.67|4079.82|4079.42|4077.07|4076.67|875
1651517190000|2022-05-02 18:46:30|4076.82|4076.42|4077.32|4076.92|4078.07|4077.67|4075.82|4075.42|1010
1651517200000|2022-05-02 18:46:40|4077.07|4076.67|4076.32|4075.92|4077.32|4076.92|4076.07|4075.67|406
1651517210000|2022-05-02 18:46:50|4076.07|4075.67|4075.82|4075.42|4076.94|4076.54|4075.82|4075.42|505
1651517220000|2022-05-02 18:47:00|4076.32|4075.92|4078.07|4077.67|4078.07|4077.67|4075.32|4074.92|789
1651517230000|2022-05-02 18:47:10|4077.69|4077.29|4076.57|4076.17|4077.82|4077.42|4076.32|4075.92|364
1651517240000|2022-05-02 18:47:20|4076.82|4076.42|4076.07|4075.67|4076.82|4076.42|4075.57|4075.17|547
1651517250000|2022-05-02 18:47:30|4075.82|4075.42|4076.57|4076.17|4076.82|4076.42|4075.82|4075.42|289
1651517260000|2022-05-02 18:47:40|4076.44|4076.04|4077.57|4077.17|4078.07|4077.67|4075.94|4075.54|478
1651517270000|2022-05-02 18:47:50|4077.32|4076.92|4077.07|4076.67|4077.82|4077.42|4076.32|4075.92|372
1651517280000|2022-05-02 18:48:00|4076.82|4076.42|4076.32|4075.92|4077.07|4076.67|4076.07|4075.67|436
1651517290000|2022-05-02 18:48:10|4076.07|4075.67|4077.32|4076.92|4077.57|4077.17|4076.07|4075.67|492
1651517300000|2022-05-02 18:48:20|4076.82|4076.42|4076.07|4075.67|4077.07|4076.67|4075.44|4075.04|539
1651517310000|2022-05-02 18:48:30|4075.82|4075.42|4076.07|4075.67|4076.82|4076.42|4075.57|4075.17|467
1651517320000|2022-05-02 18:48:40|4075.82|4075.42|4076.82|4076.42|4077.07|4076.67|4075.57|4075.17|541
1651517330000|2022-05-02 18:48:50|4077.07|4076.67|4076.07|4075.67|4077.57|4077.17|4076.07|4075.67|300
1651517340000|2022-05-02 18:49:00|4076.32|4075.92|4077.57|4077.17|4077.57|4077.17|4076.07|4075.67|684
1651517350000|2022-05-02 18:49:10|4077.82|4077.42|4077.32|4076.92|4079.07|4078.67|4076.82|4076.42|742
1651517360000|2022-05-02 18:49:20|4077.07|4076.67|4077.82|4077.42|4077.82|4077.42|4076.57|4076.17|606
1651517370000|2022-05-02 18:49:30|4077.57|4077.17|4077.32|4076.92|4078.57|4078.17|4076.82|4076.42|443
1651517380000|2022-05-02 18:49:40|4077.07|4076.67|4077.07|4076.67|4077.82|4077.42|4076.57|4076.17|869
1651517390000|2022-05-02 18:49:50|4076.94|4076.54|4078.57|4078.17|4078.82|4078.42|4076.82|4076.42|513
1651517400000|2022-05-02 18:50:00|4078.32|4077.92|4078.32|4077.92|4079.07|4078.67|4077.57|4077.17|794
1651517410000|2022-05-02 18:50:10|4078.07|4077.67|4076.57|4076.17|4078.57|4078.17|4076.57|4076.17|692
1651517420000|2022-05-02 18:50:20|4076.82|4076.42|4075.32|4074.92|4076.82|4076.42|4074.57|4074.17|979
1651517430000|2022-05-02 18:50:30|4075.57|4075.17|4074.82|4074.42|4076.57|4076.17|4074.57|4074.17|757
1651517440000|2022-05-02 18:50:40|4075.07|4074.67|4074.82|4074.42|4075.82|4075.42|4073.82|4073.42|948
1651517450000|2022-05-02 18:50:50|4074.57|4074.17|4073.82|4073.42|4075.07|4074.67|4073.82|4073.42|526
1651517460000|2022-05-02 18:51:00|4073.57|4073.17|4073.07|4072.67|4073.57|4073.17|4071.57|4071.17|1235
1651517470000|2022-05-02 18:51:10|4072.82|4072.42|4074.57|4074.17|4075.44|4075.04|4072.82|4072.42|813
1651517480000|2022-05-02 18:51:20|4074.44|4074.04|4073.32|4072.92|4074.44|4074.04|4072.82|4072.42|341
1651517490000|2022-05-02 18:51:30|4073.69|4073.29|4075.07|4074.67|4075.07|4074.67|4073.57|4073.17|438
1651517500000|2022-05-02 18:51:40|4074.94|4074.54|4075.82|4075.42|4076.32|4075.92|4074.07|4073.67|594
1651517510000|2022-05-02 18:51:50|4075.57|4075.17|4076.07|4075.67|4076.07|4075.67|4074.32|4073.92|479
1651517520000|2022-05-02 18:52:00|4075.82|4075.42|4074.57|4074.17|4076.07|4075.67|4073.82|4073.42|450
1651517530000|2022-05-02 18:52:10|4074.82|4074.42|4075.32|4074.92|4075.57|4075.17|4074.82|4074.42|400
1651517540000|2022-05-02 18:52:20|4074.94|4074.54|4075.32|4074.92|4076.07|4075.67|4074.07|4073.67|435
1651517550000|2022-05-02 18:52:30|4075.57|4075.17|4078.57|4078.17|4078.57|4078.17|4075.57|4075.17|700
1651517560000|2022-05-02 18:52:40|4078.82|4078.42|4080.07|4079.67|4080.07|4079.67|4077.82|4077.42|633
1651517570000|2022-05-02 18:52:50|4079.94|4079.54|4080.32|4079.92|4080.57|4080.17|4079.82|4079.42|1081
1651517580000|2022-05-02 18:53:00|4080.57|4080.17|4079.57|4079.17|4080.57|4080.17|4079.57|4079.17|1216
1651517590000|2022-05-02 18:53:10|4079.82|4079.42|4080.32|4079.92|4080.32|4079.92|4078.82|4078.42|826
1651517600000|2022-05-02 18:53:20|4080.44|4080.04|4080.57|4080.17|4080.57|4080.17|4080.07|4079.67|1309
1651517610000|2022-05-02 18:53:30|4082.57|4082.17|4088.32|4087.92|4088.32|4087.92|4082.57|4082.17|2747
1651517620000|2022-05-02 18:53:40|4088.07|4087.67|4087.07|4086.67|4088.57|4088.17|4085.82|4085.42|1422
1651517630000|2022-05-02 18:53:50|4087.32|4086.92|4086.82|4086.42|4087.44|4087.04|4086.07|4085.67|678
1651517640000|2022-05-02 18:54:00|4086.57|4086.17|4085.32|4084.92|4087.07|4086.67|4084.57|4084.17|1076
1651517650000|2022-05-02 18:54:10|4085.44|4085.04|4083.07|4082.67|4085.44|4085.04|4083.07|4082.67|816
1651517660000|2022-05-02 18:54:20|4083.44|4083.04|4083.94|4083.54|4084.57|4084.17|4082.82|4082.42|600
1651517670000|2022-05-02 18:54:30|4083.57|4083.17|4083.82|4083.42|4084.07|4083.67|4083.07|4082.67|454
1651517680000|2022-05-02 18:54:40|4083.57|4083.17|4083.07|4082.67|4084.07|4083.67|4083.07|4082.67|456
1651517690000|2022-05-02 18:54:50|4082.82|4082.42|4083.32|4082.92|4084.07|4083.67|4082.82|4082.42|638
1651517700000|2022-05-02 18:55:00|4083.07|4082.67|4084.82|4084.42|4085.44|4085.04|4082.82|4082.42|795
1651517710000|2022-05-02 18:55:10|4084.94|4084.54|4082.82|4082.42|4084.94|4084.54|4082.07|4081.67|911
1651517720000|2022-05-02 18:55:20|4082.57|4082.17|4082.32|4081.92|4082.82|4082.42|4082.07|4081.67|327
1651517730000|2022-05-02 18:55:30|4082.07|4081.67|4084.32|4083.92|4084.32|4083.92|4082.07|4081.67|448
1651517740000|2022-05-02 18:55:40|4084.19|4083.79|4082.57|4082.17|4084.19|4083.79|4082.57|4082.17|323
1651517750000|2022-05-02 18:55:50|4082.32|4081.92|4082.07|4081.67|4082.57|4082.17|4081.82|4081.42|284
1651517760000|2022-05-02 18:56:00|4081.32|4080.92|4081.69|4081.29|4082.07|4081.67|4081.07|4080.67|852
1651517770000|2022-05-02 18:56:10|4081.32|4080.92|4079.57|4079.17|4081.57|4081.17|4078.32|4077.92|991
1651517780000|2022-05-02 18:56:20|4079.32|4078.92|4078.82|4078.42|4079.82|4079.42|4078.57|4078.17|417
1651517790000|2022-05-02 18:56:30|4078.57|4078.17|4077.07|4076.67|4078.57|4078.17|4077.07|4076.67|887
1651517800000|2022-05-02 18:56:40|4076.82|4076.42|4076.07|4075.67|4077.32|4076.92|4075.32|4074.92|648
1651517810000|2022-05-02 18:56:50|4075.82|4075.42|4076.57|4076.17|4077.32|4076.92|4075.57|4075.17|564
1651517820000|2022-05-02 18:57:00|4076.44|4076.04|4074.82|4074.42|4076.69|4076.29|4074.82|4074.42|533
1651517830000|2022-05-02 18:57:10|4075.07|4074.67|4076.07|4075.67|4076.07|4075.67|4073.82|4073.42|803
1651517840000|2022-05-02 18:57:20|4075.82|4075.42|4075.32|4074.92|4076.57|4076.17|4075.32|4074.92|319
1651517850000|2022-05-02 18:57:30|4075.57|4075.17|4075.07|4074.67|4075.57|4075.17|4074.57|4074.17|290
1651517860000|2022-05-02 18:57:40|4075.32|4074.92|4075.07|4074.67|4075.82|4075.42|4074.57|4074.17|294
1651517870000|2022-05-02 18:57:50|4074.82|4074.42|4074.07|4073.67|4075.57|4075.17|4073.82|4073.42|607
1651517880000|2022-05-02 18:58:00|4074.32|4073.92|4073.82|4073.42|4074.32|4073.92|4072.07|4071.67|995
1651517890000|2022-05-02 18:58:10|4074.07|4073.67|4074.82|4074.42|4075.07|4074.67|4073.32|4072.92|537
1651517900000|2022-05-02 18:58:20|4074.57|4074.17|4074.69|4074.29|4075.07|4074.67|4073.44|4073.04|497
1651517910000|2022-05-02 18:58:30|4074.57|4074.17|4075.57|4075.17|4075.82|4075.42|4073.32|4072.92|759
1651517920000|2022-05-02 18:58:40|4075.32|4074.92|4074.82|4074.42|4076.32|4075.92|4074.57|4074.17|427
1651517930000|2022-05-02 18:58:50|4074.57|4074.17|4073.57|4073.17|4074.57|4074.17|4072.69|4072.29|732
1651517940000|2022-05-02 18:59:00|4073.82|4073.42|4074.82|4074.42|4075.57|4075.17|4072.82|4072.42|506
1651517950000|2022-05-02 18:59:10|4075.07|4074.67|4073.82|4073.42|4075.07|4074.67|4073.57|4073.17|290
1651517960000|2022-05-02 18:59:20|4073.57|4073.17|4072.07|4071.67|4073.57|4073.17|4071.82|4071.42|765
1651517970000|2022-05-02 18:59:30|4071.82|4071.42|4073.32|4072.92|4073.32|4072.92|4071.57|4071.17|447
1651517980000|2022-05-02 18:59:40|4073.07|4072.67|4073.82|4073.42|4074.19|4073.79|4072.69|4072.29|626
1651517990000|2022-05-02 18:59:50|4073.57|4073.17|4075.82|4075.42|4075.82|4075.42|4073.44|4073.04|689
1651518000000|2022-05-02 19:00:00|4075.32|4074.92|4079.57|4079.17|4080.57|4080.17|4074.57|4074.17|1656
1651518010000|2022-05-02 19:00:10|4079.69|4079.29|4077.19|4076.79|4079.69|4079.29|4077.07|4076.67|716
1651518020000|2022-05-02 19:00:20|4077.32|4076.92|4076.82|4076.42|4077.94|4077.54|4076.82|4076.42|351
1651518030000|2022-05-02 19:00:30|4077.19|4076.79|4078.44|4078.04|4078.82|4078.42|4076.82|4076.42|430
1651518040000|2022-05-02 19:00:40|4078.57|4078.17|4080.82|4080.42|4081.69|4081.29|4078.57|4078.17|979
1651518050000|2022-05-02 19:00:50|4080.69|4080.29|4081.57|4081.17|4081.82|4081.42|4080.32|4079.92|673
1651518060000|2022-05-02 19:01:00|4081.32|4080.92|4081.82|4081.42|4083.82|4083.42|4080.32|4079.92|1368
1651518070000|2022-05-02 19:01:10|4081.32|4080.92|4080.32|4079.92|4082.57|4082.17|4080.32|4079.92|851
1651518080000|2022-05-02 19:01:20|4079.82|4079.42|4079.82|4079.42|4080.57|4080.17|4079.32|4078.92|610
1651518090000|2022-05-02 19:01:30|4079.57|4079.17|4080.57|4080.17|4080.82|4080.42|4079.07|4078.67|465
1651518100000|2022-05-02 19:01:40|4080.32|4079.92|4081.57|4081.17|4082.07|4081.67|4080.32|4079.92|920
1651518110000|2022-05-02 19:01:50|4081.07|4080.67|4081.32|4080.92|4082.69|4082.29|4081.07|4080.67|594
1651518120000|2022-05-02 19:02:00|4081.07|4080.67|4079.82|4079.42|4081.57|4081.17|4079.32|4078.92|644
1651518130000|2022-05-02 19:02:10|4079.32|4078.92|4078.57|4078.17|4080.32|4079.92|4078.07|4077.67|484
1651518140000|2022-05-02 19:02:20|4078.44|4078.04|4076.82|4076.42|4079.57|4079.17|4076.82|4076.42|744
1651518150000|2022-05-02 19:02:30|4077.07|4076.67|4075.82|4075.42|4078.07|4077.67|4075.82|4075.42|484
1651518160000|2022-05-02 19:02:40|4075.57|4075.17|4078.32|4077.92|4078.32|4077.92|4075.57|4075.17|628
1651518170000|2022-05-02 19:02:50|4078.19|4077.79|4077.32|4076.92|4079.32|4078.92|4076.94|4076.54|549
1651518180000|2022-05-02 19:03:00|4077.57|4077.17|4078.19|4077.79|4079.32|4078.92|4077.07|4076.67|677
1651518190000|2022-05-02 19:03:10|4078.32|4077.92|4082.07|4081.67|4082.32|4081.92|4078.32|4077.92|591
1651518200000|2022-05-02 19:03:20|4081.82|4081.42|4083.57|4083.17|4083.82|4083.42|4080.57|4080.17|1249
1651518210000|2022-05-02 19:03:30|4083.69|4083.29|4084.57|4084.17|4086.32|4085.92|4083.57|4083.17|1238
1651518220000|2022-05-02 19:03:40|4084.82|4084.42|4084.32|4083.92|4084.82|4084.42|4082.69|4082.29|564
1651518230000|2022-05-02 19:03:50|4084.07|4083.67|4083.07|4082.67|4084.07|4083.67|4082.57|4082.17|495
1651518240000|2022-05-02 19:04:00|4082.94|4082.54|4085.32|4084.92|4085.57|4085.17|4082.32|4081.92|720
1651518250000|2022-05-02 19:04:10|4085.82|4085.42|4087.07|4086.67|4087.44|4087.04|4085.82|4085.42|917
1651518260000|2022-05-02 19:04:20|4087.32|4086.92|4089.82|4089.42|4090.32|4089.92|4087.32|4086.92|1703
1651518270000|2022-05-02 19:04:30|4089.57|4089.17|4088.57|4088.17|4090.82|4090.42|4088.57|4088.17|1187
1651518280000|2022-05-02 19:04:40|4088.32|4087.92|4087.07|4086.67|4088.57|4088.17|4086.44|4086.04|860
1651518290000|2022-05-02 19:04:50|4086.82|4086.42|4088.32|4087.92|4088.57|4088.17|4086.19|4085.79|712
1651518300000|2022-05-02 19:05:00|4088.57|4088.17|4090.32|4089.92|4090.57|4090.17|4088.07|4087.67|934
1651518310000|2022-05-02 19:05:10|4090.07|4089.67|4093.07|4092.67|4093.57|4093.17|4090.07|4089.67|1045
1651518320000|2022-05-02 19:05:20|4093.19|4092.79|4091.57|4091.17|4093.32|4092.92|4091.07|4090.67|1196
1651518330000|2022-05-02 19:05:30|4091.32|4090.92|4091.57|4091.17|4092.32|4091.92|4090.57|4090.17|883
1651518340000|2022-05-02 19:05:40|4091.32|4090.92|4091.57|4091.17|4092.57|4092.17|4090.57|4090.17|1094
1651518350000|2022-05-02 19:05:50|4091.32|4090.92|4091.19|4090.79|4091.94|4091.54|4091.07|4090.67|559
1651518360000|2022-05-02 19:06:00|4091.32|4090.92|4090.82|4090.42|4091.94|4091.54|4090.07|4089.67|660
1651518370000|2022-05-02 19:06:10|4090.57|4090.17|4090.32|4089.92|4091.07|4090.67|4089.82|4089.42|475
1651518380000|2022-05-02 19:06:20|4090.57|4090.17|4091.57|4091.17|4091.82|4091.42|4090.07|4089.67|374
1651518390000|2022-05-02 19:06:30|4091.32|4090.92|4091.57|4091.17|4092.32|4091.92|4090.82|4090.42|568
1651518400000|2022-05-02 19:06:40|4091.32|4090.92|4089.82|4089.42|4091.32|4090.92|4089.82|4089.42|502
1651518410000|2022-05-02 19:06:50|4090.07|4089.67|4091.32|4090.92|4091.32|4090.92|4090.07|4089.67|351
1651518420000|2022-05-02 19:07:00|4091.19|4090.79|4091.82|4091.42|4092.57|4092.17|4091.19|4090.79|536
1651518430000|2022-05-02 19:07:10|4091.94|4091.54|4093.07|4092.67|4093.07|4092.67|4091.57|4091.17|559
1651518440000|2022-05-02 19:07:20|4093.32|4092.92|4094.82|4094.42|4095.19|4094.79|4093.32|4092.92|1051
1651518450000|2022-05-02 19:07:30|4094.94|4094.54|4095.07|4094.67|4095.57|4095.17|4094.32|4093.92|698
1651518460000|2022-05-02 19:07:40|4095.19|4094.79|4094.07|4093.67|4095.57|4095.17|4094.07|4093.67|607
1651518470000|2022-05-02 19:07:50|4093.57|4093.17|4091.57|4091.17|4093.57|4093.17|4091.32|4090.92|1047
1651518480000|2022-05-02 19:08:00|4091.32|4090.92|4089.57|4089.17|4091.32|4090.92|4089.57|4089.17|1008
1651518490000|2022-05-02 19:08:10|4089.32|4088.92|4088.07|4087.67|4090.32|4089.92|4088.07|4087.67|1041
1651518500000|2022-05-02 19:08:20|4087.82|4087.42|4088.57|4088.17|4088.57|4088.17|4086.82|4086.42|836
1651518510000|2022-05-02 19:08:30|4088.44|4088.04|4090.57|4090.17|4090.82|4090.42|4088.44|4088.04|455
1651518520000|2022-05-02 19:08:40|4091.19|4090.79|4090.57|4090.17|4091.32|4090.92|4090.07|4089.67|395
1651518530000|2022-05-02 19:08:50|4090.32|4089.92|4091.32|4090.92|4091.57|4091.17|4090.32|4089.92|462
1651518540000|2022-05-02 19:09:00|4091.57|4091.17|4092.57|4092.17|4093.07|4092.67|4090.82|4090.42|788
1651518550000|2022-05-02 19:09:10|4092.44|4092.04|4094.57|4094.17|4094.57|4094.17|4092.44|4092.04|735
1651518560000|2022-05-02 19:09:20|4094.69|4094.29|4095.82|4095.42|4096.57|4096.17|4094.69|4094.29|1016
1651518570000|2022-05-02 19:09:30|4095.57|4095.17|4102.32|4101.92|4103.07|4102.67|4095.57|4095.17|3024
1651518580000|2022-05-02 19:09:40|4102.07|4101.67|4100.94|4100.54|4103.19|4102.79|4100.94|4100.54|1557
1651518590000|2022-05-02 19:09:50|4101.07|4100.67|4099.44|4099.04|4101.07|4100.67|4098.82|4098.42|927
1651518600000|2022-05-02 19:10:00|4099.57|4099.17|4102.82|4102.42|4103.57|4103.17|4099.32|4098.92|1046
1651518610000|2022-05-02 19:10:10|4103.07|4102.67|4105.07|4104.67|4105.57|4105.17|4102.82|4102.42|1757
1651518620000|2022-05-02 19:10:20|4105.44|4105.04|4104.82|4104.42|4105.57|4105.17|4103.57|4103.17|1924
1651518630000|2022-05-02 19:10:30|4104.57|4104.17|4102.94|4102.54|4104.82|4104.42|4102.57|4102.17|782
1651518640000|2022-05-02 19:10:40|4103.32|4102.92|4103.07|4102.67|4104.07|4103.67|4102.19|4101.79|928
1651518650000|2022-05-02 19:10:50|4103.32|4102.92|4102.32|4101.92|4103.32|4102.92|4101.57|4101.17|1031
1651518660000|2022-05-02 19:11:00|4102.82|4102.42|4103.57|4103.17|4104.07|4103.67|4101.32|4100.92|1412
1651518670000|2022-05-02 19:11:10|4103.82|4103.42|4107.07|4106.67|4108.82|4108.42|4103.82|4103.42|1826
1651518680000|2022-05-02 19:11:20|4106.82|4106.42|4108.57|4108.17|4109.07|4108.67|4106.32|4105.92|1596
1651518690000|2022-05-02 19:11:30|4108.07|4107.67|4106.82|4106.42|4108.07|4107.67|4106.82|4106.42|863
1651518700000|2022-05-02 19:11:40|4106.57|4106.17|4106.07|4105.67|4107.32|4106.92|4106.07|4105.67|616
1651518710000|2022-05-02 19:11:50|4105.57|4105.17|4107.82|4107.42|4107.82|4107.42|4105.32|4104.92|757
1651518720000|2022-05-02 19:12:00|4108.07|4107.67|4107.57|4107.17|4109.57|4109.17|4107.44|4107.04|1269
1651518730000|2022-05-02 19:12:10|4107.82|4107.42|4109.57|4109.17|4110.07|4109.67|4107.07|4106.67|936
1651518740000|2022-05-02 19:12:20|4109.82|4109.42|4110.44|4110.04|4110.57|4110.17|4109.57|4109.17|1403
1651518750000|2022-05-02 19:12:30|4110.32|4109.92|4109.69|4109.29|4110.57|4110.17|4109.32|4108.92|1060
1651518760000|2022-05-02 19:12:40|4109.82|4109.42|4109.07|4108.67|4110.19|4109.79|4109.07|4108.67|856
1651518770000|2022-05-02 19:12:50|4109.32|4108.92|4110.57|4110.17|4110.57|4110.17|4109.07|4108.67|644
1651518780000|2022-05-02 19:13:00|4110.32|4109.92|4110.32|4109.92|4110.57|4110.17|4109.82|4109.42|991
1651518790000|2022-05-02 19:13:10|4110.07|4109.67|4113.57|4113.17|4113.82|4113.42|4110.07|4109.67|1963
1651518800000|2022-05-02 19:13:20|4114.32|4113.92|4115.32|4114.92|4115.57|4115.17|4113.32|4112.92|2036
1651518810000|2022-05-02 19:13:30|4115.57|4115.17|4115.32|4114.92|4115.57|4115.17|4114.07|4113.67|1490
1651518820000|2022-05-02 19:13:40|4115.19|4114.79|4115.07|4114.67|4115.32|4114.92|4114.57|4114.17|664
1651518830000|2022-05-02 19:13:50|4115.32|4114.92|4114.32|4113.92|4115.57|4115.17|4114.32|4113.92|1190
1651518840000|2022-05-02 19:14:00|4114.07|4113.67|4113.32|4112.92|4115.07|4114.67|4113.32|4112.92|1218
1651518850000|2022-05-02 19:14:10|4113.57|4113.17|4112.07|4111.67|4114.57|4114.17|4111.32|4110.92|1817
1651518860000|2022-05-02 19:14:20|4112.82|4112.42|4114.82|4114.42|4114.82|4114.42|4112.82|4112.42|928
1651518870000|2022-05-02 19:14:30|4115.07|4114.67|4114.07|4113.67|4115.07|4114.67|4113.57|4113.17|758
1651518880000|2022-05-02 19:14:40|4113.82|4113.42|4114.57|4114.17|4115.07|4114.67|4113.82|4113.42|555
1651518890000|2022-05-02 19:14:50|4114.69|4114.29|4115.32|4114.92|4115.32|4114.92|4114.57|4114.17|442
1651518900000|2022-05-02 19:15:00|4115.19|4114.79|4114.94|4114.54|4115.57|4115.17|4114.57|4114.17|1589
1651518910000|2022-05-02 19:15:10|4115.07|4114.67|4113.57|4113.17|4115.57|4115.17|4113.32|4112.92|1705
1651518920000|2022-05-02 19:15:20|4113.82|4113.42|4115.32|4114.92|4115.32|4114.92|4113.57|4113.17|614
1651518930000|2022-05-02 19:15:30|4115.57|4115.17|4115.19|4114.79|4115.57|4115.17|4114.94|4114.54|1174
1651518940000|2022-05-02 19:15:40|4115.32|4114.92|4114.82|4114.42|4115.57|4115.17|4114.57|4114.17|655
1651518950000|2022-05-02 19:15:50|4115.07|4114.67|4115.19|4114.79|4115.57|4115.17|4114.82|4114.42|420
1651518960000|2022-05-02 19:16:00|4115.32|4114.92|4115.57|4115.17|4115.57|4115.17|4114.57|4114.17|1583
1651518970000|2022-05-02 19:16:10|4115.32|4114.92|4118.07|4117.67|4118.32|4117.92|4115.19|4114.79|2044
1651518980000|2022-05-02 19:16:20|4117.82|4117.42|4114.82|4114.42|4118.07|4117.67|4114.32|4113.92|1075
1651518990000|2022-05-02 19:16:30|4114.32|4113.92|4113.82|4113.42|4114.82|4114.42|4113.07|4112.67|1079
1651519000000|2022-05-02 19:16:40|4113.57|4113.17|4116.32|4115.92|4116.57|4116.17|4113.07|4112.67|818
1651519010000|2022-05-02 19:16:50|4116.19|4115.79|4111.82|4111.42|4116.19|4115.79|4111.82|4111.42|1184
1651519020000|2022-05-02 19:17:00|4111.57|4111.17|4111.57|4111.17|4112.69|4112.29|4111.57|4111.17|866
1651519030000|2022-05-02 19:17:10|4112.07|4111.67|4111.07|4110.67|4112.32|4111.92|4110.57|4110.17|1157
1651519040000|2022-05-02 19:17:20|4110.57|4110.17|4109.57|4109.17|4111.82|4111.42|4109.32|4108.92|870
1651519050000|2022-05-02 19:17:30|4109.44|4109.04|4111.07|4110.67|4111.32|4110.92|4109.32|4108.92|1010
1651519060000|2022-05-02 19:17:40|4110.57|4110.17|4110.57|4110.17|4111.32|4110.92|4110.07|4109.67|795
1651519070000|2022-05-02 19:17:50|4110.32|4109.92|4111.32|4110.92|4111.32|4110.92|4110.32|4109.92|665
1651519080000|2022-05-02 19:18:00|4111.07|4110.67|4110.32|4109.92|4111.07|4110.67|4109.82|4109.42|614
1651519090000|2022-05-02 19:18:10|4110.57|4110.17|4109.82|4109.42|4111.69|4111.29|4109.57|4109.17|718
1651519100000|2022-05-02 19:18:20|4110.57|4110.17|4111.82|4111.42|4112.57|4112.17|4109.82|4109.42|1283
1651519110000|2022-05-02 19:18:30|4111.57|4111.17|4114.57|4114.17|4114.57|4114.17|4111.57|4111.17|667
1651519120000|2022-05-02 19:18:40|4114.82|4114.42|4115.57|4115.17|4116.32|4115.92|4114.57|4114.17|989
1651519130000|2022-05-02 19:18:50|4115.32|4114.92|4116.82|4116.42|4116.82|4116.42|4115.32|4114.92|687
1651519140000|2022-05-02 19:19:00|4117.07|4116.67|4118.82|4118.42|4118.82|4118.42|4117.07|4116.67|1453
1651519150000|2022-05-02 19:19:10|4118.07|4117.67|4118.82|4118.42|4118.82|4118.42|4118.07|4117.67|1630
1651519160000|2022-05-02 19:19:20|4118.57|4118.17|4118.82|4118.42|4119.57|4119.17|4118.07|4117.67|1855
1651519170000|2022-05-02 19:19:30|4118.57|4118.17|4116.32|4115.92|4118.57|4118.17|4116.32|4115.92|701
1651519180000|2022-05-02 19:19:40|4116.07|4115.67|4115.57|4115.17|4116.07|4115.67|4114.57|4114.17|921
1651519190000|2022-05-02 19:19:50|4115.82|4115.42|4117.07|4116.67|4117.32|4116.92|4115.57|4115.17|511
1651519200000|2022-05-02 19:20:00|4117.24|4116.84|4119.24|4118.84|4119.49|4119.09|4117.24|4116.84|726
1651519210000|2022-05-02 19:20:10|4118.74|4118.34|4120.49|4120.09|4120.74|4120.34|4118.74|4118.34|2018
1651519220000|2022-05-02 19:20:20|4120.74|4120.34|4122.99|4122.59|4123.24|4122.84|4120.74|4120.34|1698
1651519230000|2022-05-02 19:20:30|4122.74|4122.34|4122.99|4122.59|4122.99|4122.59|4121.49|4121.09|853
1651519240000|2022-05-02 19:20:40|4122.74|4122.34|4123.74|4123.34|4124.24|4123.84|4122.49|4122.09|1274
1651519250000|2022-05-02 19:20:50|4123.99|4123.59|4123.74|4123.34|4124.24|4123.84|4123.74|4123.34|944
1651519260000|2022-05-02 19:21:00|4123.61|4123.21|4123.99|4123.59|4124.24|4123.84|4123.49|4123.09|1512
1651519270000|2022-05-02 19:21:10|4123.74|4123.34|4123.99|4123.59|4124.24|4123.84|4123.74|4123.34|1696
1651519280000|2022-05-02 19:21:20|4124.24|4123.84|4125.24|4124.84|4125.24|4124.84|4123.86|4123.46|1282
1651519290000|2022-05-02 19:21:30|4124.99|4124.59|4125.36|4124.96|4125.74|4125.34|4124.24|4123.84|578
1651519300000|2022-05-02 19:21:40|4125.49|4125.09|4124.49|4124.09|4125.49|4125.09|4124.24|4123.84|729
1651519310000|2022-05-02 19:21:50|4124.24|4123.84|4124.49|4124.09|4125.49|4125.09|4123.99|4123.59|583
1651519320000|2022-05-02 19:22:00|4124.24|4123.84|4124.99|4124.59|4125.24|4124.84|4123.99|4123.59|796
1651519330000|2022-05-02 19:22:10|4125.74|4125.34|4125.49|4125.09|4125.74|4125.34|4124.99|4124.59|1045
1651519340000|2022-05-02 19:22:20|4125.74|4125.34|4125.24|4124.84|4125.74|4125.34|4124.74|4124.34|908
1651519350000|2022-05-02 19:22:30|4125.49|4125.09|4127.49|4127.09|4127.49|4127.09|4125.24|4124.84|1401
1651519360000|2022-05-02 19:22:40|4127.24|4126.84|4126.49|4126.09|4128.49|4128.09|4126.49|4126.09|1071
1651519370000|2022-05-02 19:22:50|4126.24|4125.84|4124.74|4124.34|4126.24|4125.84|4123.99|4123.59|1093
1651519380000|2022-05-02 19:23:00|4124.49|4124.09|4126.74|4126.34|4127.49|4127.09|4124.24|4123.84|628
1651519390000|2022-05-02 19:23:10|4126.99|4126.59|4127.74|4127.34|4127.74|4127.34|4126.99|4126.59|548
1651519400000|2022-05-02 19:23:20|4127.99|4127.59|4127.99|4127.59|4128.99|4128.59|4127.49|4127.09|1080
1651519410000|2022-05-02 19:23:30|4128.24|4127.84|4128.74|4128.34|4128.74|4128.34|4127.74|4127.34|437
1651519420000|2022-05-02 19:23:40|4128.99|4128.59|4128.11|4127.71|4128.99|4128.59|4128.11|4127.71|510
1651519430000|2022-05-02 19:23:50|4128.24|4127.84|4128.24|4127.84|4128.49|4128.09|4127.24|4126.84|891
1651519440000|2022-05-02 19:24:00|4128.36|4127.96|4127.99|4127.59|4128.99|4128.59|4127.99|4127.59|657
1651519450000|2022-05-02 19:24:10|4127.74|4127.34|4126.99|4126.59|4127.86|4127.46|4125.99|4125.59|937
1651519460000|2022-05-02 19:24:20|4127.49|4127.09|4130.49|4130.09|4130.49|4130.09|4127.49|4127.09|1401
1651519470000|2022-05-02 19:24:30|4130.74|4130.34|4130.74|4130.34|4130.99|4130.59|4130.24|4129.84|901
1651519480000|2022-05-02 19:24:40|4130.49|4130.09|4131.24|4130.84|4131.74|4131.34|4130.24|4129.84|999
1651519490000|2022-05-02 19:24:50|4131.74|4131.34|4131.74|4131.34|4133.49|4133.09|4131.74|4131.34|1584
1651519500000|2022-05-02 19:25:00|4131.49|4131.09|4130.74|4130.34|4131.74|4131.34|4130.49|4130.09|1120
1651519510000|2022-05-02 19:25:10|4130.49|4130.09|4128.99|4128.59|4130.99|4130.59|4128.74|4128.34|997
1651519520000|2022-05-02 19:25:20|4129.24|4128.84|4131.74|4131.34|4131.74|4131.34|4128.74|4128.34|886
1651519530000|2022-05-02 19:25:30|4131.49|4131.09|4132.74|4132.34|4133.24|4132.84|4131.36|4130.96|901
1651519540000|2022-05-02 19:25:40|4132.99|4132.59|4131.49|4131.09|4133.24|4132.84|4130.99|4130.59|941
1651519550000|2022-05-02 19:25:50|4131.74|4131.34|4133.49|4133.09|4133.49|4133.09|4130.99|4130.59|949
1651519560000|2022-05-02 19:26:00|4133.99|4133.59|4135.24|4134.84|4135.49|4135.09|4133.49|4133.09|1233
1651519570000|2022-05-02 19:26:10|4135.49|4135.09|4133.99|4133.59|4135.74|4135.34|4133.74|4133.34|1229
1651519580000|2022-05-02 19:26:20|4134.49|4134.09|4130.49|4130.09|4134.49|4134.09|4130.49|4130.09|1511
1651519590000|2022-05-02 19:26:30|4130.74|4130.34|4131.24|4130.84|4131.74|4131.34|4130.11|4129.71|996
1651519600000|2022-05-02 19:26:40|4131.49|4131.09|4129.36|4128.96|4131.49|4131.09|4129.36|4128.96|847
1651519610000|2022-05-02 19:26:50|4129.49|4129.09|4129.49|4129.09|4130.99|4130.59|4128.99|4128.59|1219
1651519620000|2022-05-02 19:27:00|4129.74|4129.34|4131.36|4130.96|4132.24|4131.84|4129.24|4128.84|1366
1651519630000|2022-05-02 19:27:10|4131.24|4130.84|4132.24|4131.84|4132.24|4131.84|4130.74|4130.34|783
1651519640000|2022-05-02 19:27:20|4132.49|4132.09|4132.74|4132.34|4133.11|4132.71|4131.49|4131.09|919
1651519650000|2022-05-02 19:27:30|4133.24|4132.84|4133.99|4133.59|4134.74|4134.34|4133.24|4132.84|995
1651519660000|2022-05-02 19:27:40|4133.86|4133.46|4133.86|4133.46|4133.99|4133.59|4132.86|4132.46|564
1651519670000|2022-05-02 19:27:50|4133.99|4133.59|4134.61|4134.21|4135.24|4134.84|4132.99|4132.59|737
1651519680000|2022-05-02 19:28:00|4134.74|4134.34|4136.49|4136.09|4136.99|4136.59|4134.74|4134.34|1596
1651519690000|2022-05-02 19:28:10|4136.24|4135.84|4134.49|4134.09|4136.74|4136.34|4133.74|4133.34|1027
1651519700000|2022-05-02 19:28:20|4134.74|4134.34|4134.74|4134.34|4136.24|4135.84|4134.74|4134.34|861
1651519710000|2022-05-02 19:28:30|4134.49|4134.09|4135.99|4135.59|4135.99|4135.59|4134.49|4134.09|523
1651519720000|2022-05-02 19:28:40|4136.24|4135.84|4134.24|4133.84|4136.24|4135.84|4134.24|4133.84|906
1651519730000|2022-05-02 19:28:50|4133.99|4133.59|4131.74|4131.34|4133.99|4133.59|4131.49|4131.09|1265
1651519740000|2022-05-02 19:29:00|4130.99|4130.59|4130.11|4129.71|4130.99|4130.59|4129.61|4129.21|1402
1651519750000|2022-05-02 19:29:10|4130.24|4129.84|4128.49|4128.09|4130.24|4129.84|4127.24|4126.84|2387
1651519760000|2022-05-02 19:29:20|4128.24|4127.84|4129.74|4129.34|4129.99|4129.59|4128.24|4127.84|869
1651519770000|2022-05-02 19:29:30|4129.61|4129.21|4128.49|4128.09|4129.99|4129.59|4127.24|4126.84|955
1651519780000|2022-05-02 19:29:40|4128.74|4128.34|4129.24|4128.84|4129.24|4128.84|4127.86|4127.46|782
1651519790000|2022-05-02 19:29:50|4129.49|4129.09|4130.99|4130.59|4131.49|4131.09|4129.49|4129.09|1130
1651519800000|2022-05-02 19:30:00|4130.86|4130.46|4135.74|4135.34|4135.74|4135.34|4130.24|4129.84|1650
1651519810000|2022-05-02 19:30:10|4135.49|4135.09|4139.74|4139.34|4139.74|4139.34|4135.49|4135.09|2649
1651519820000|2022-05-02 19:30:20|4139.86|4139.46|4141.74|4141.34|4141.74|4141.34|4139.74|4139.34|3843
1651519830000|2022-05-02 19:30:30|4141.49|4141.09|4141.74|4141.34|4143.74|4143.34|4141.24|4140.84|3851
1651519840000|2022-05-02 19:30:40|4141.49|4141.09|4140.24|4139.84|4142.74|4142.34|4140.24|4139.84|1825
1651519850000|2022-05-02 19:30:50|4140.49|4140.09|4142.74|4142.34|4142.74|4142.34|4139.99|4139.59|1107
1651519860000|2022-05-02 19:31:00|4142.49|4142.09|4144.99|4144.59|4144.99|4144.59|4142.49|4142.09|1861
1651519870000|2022-05-02 19:31:10|4145.24|4144.84|4143.74|4143.34|4145.36|4144.96|4143.74|4143.34|1114
1651519880000|2022-05-02 19:31:20|4143.49|4143.09|4144.24|4143.84|4145.24|4144.84|4141.99|4141.59|1629
1651519890000|2022-05-02 19:31:30|4144.61|4144.21|4144.36|4143.96|4144.99|4144.59|4144.24|4143.84|798
1651519900000|2022-05-02 19:31:40|4144.49|4144.09|4144.74|4144.34|4144.74|4144.34|4142.99|4142.59|478
1651519910000|2022-05-02 19:31:50|4144.49|4144.09|4144.24|4143.84|4144.99|4144.59|4143.99|4143.59|552
1651519920000|2022-05-02 19:32:00|4144.49|4144.09|4141.99|4141.59|4145.24|4144.84|4141.74|4141.34|981
1651519930000|2022-05-02 19:32:10|4142.24|4141.84|4140.36|4139.96|4142.24|4141.84|4139.49|4139.09|1038
1651519940000|2022-05-02 19:32:20|4140.11|4139.71|4142.74|4142.34|4143.24|4142.84|4139.99|4139.59|1244
1651519950000|2022-05-02 19:32:30|4142.49|4142.09|4144.36|4143.96|4144.74|4144.34|4142.49|4142.09|1034
1651519960000|2022-05-02 19:32:40|4144.74|4144.34|4144.99|4144.59|4145.74|4145.34|4143.99|4143.59|1714
1651519970000|2022-05-02 19:32:50|4144.74|4144.34|4145.49|4145.09|4145.61|4145.21|4144.49|4144.09|988
1651519980000|2022-05-02 19:33:00|4145.74|4145.34|4142.49|4142.09|4147.24|4146.84|4142.49|4142.09|2475
1651519990000|2022-05-02 19:33:10|4141.74|4141.34|4144.74|4144.34|4144.74|4144.34|4141.24|4140.84|1174
1651520000000|2022-05-02 19:33:20|4144.99|4144.59|4146.49|4146.09|4146.74|4146.34|4144.99|4144.59|675
1651520010000|2022-05-02 19:33:30|4146.74|4146.34|4146.49|4146.09|4147.24|4146.84|4146.24|4145.84|982
1651520020000|2022-05-02 19:33:40|4146.74|4146.34|4145.74|4145.34|4146.74|4146.34|4144.74|4144.34|1006
1651520030000|2022-05-02 19:33:50|4145.99|4145.59|4145.49|4145.09|4146.49|4146.09|4144.24|4143.84|634
1651520040000|2022-05-02 19:34:00|4145.74|4145.34|4146.24|4145.84|4146.49|4146.09|4144.74|4144.34|885
1651520050000|2022-05-02 19:34:10|4146.74|4146.34|4146.24|4145.84|4147.24|4146.84|4145.74|4145.34|600
1651520060000|2022-05-02 19:34:20|4146.49|4146.09|4147.24|4146.84|4147.24|4146.84|4145.99|4145.59|415
1651520070000|2022-05-02 19:34:30|4146.74|4146.34|4147.24|4146.84|4147.49|4147.09|4146.49|4146.09|642
1651520080000|2022-05-02 19:34:40|4147.49|4147.09|4147.74|4147.34|4148.74|4148.34|4147.24|4146.84|1089
1651520090000|2022-05-02 19:34:50|4147.49|4147.09|4148.24|4147.84|4148.49|4148.09|4146.74|4146.34|618
1651520100000|2022-05-02 19:35:00|4148.49|4148.09|4148.99|4148.59|4149.24|4148.84|4147.24|4146.84|853
1651520110000|2022-05-02 19:35:10|4149.24|4148.84|4150.24|4149.84|4150.49|4150.09|4148.99|4148.59|927
1651520120000|2022-05-02 19:35:20|4150.49|4150.09|4149.49|4149.09|4150.74|4150.34|4149.49|4149.09|884
1651520130000|2022-05-02 19:35:30|4149.74|4149.34|4147.74|4147.34|4150.49|4150.09|4146.99|4146.59|1472
1651520140000|2022-05-02 19:35:40|4147.99|4147.59|4147.24|4146.84|4147.99|4147.59|4145.61|4145.21|1008
1651520150000|2022-05-02 19:35:50|4146.99|4146.59|4146.74|4146.34|4148.49|4148.09|4145.99|4145.59|931
1651520160000|2022-05-02 19:36:00|4146.11|4145.71|4144.99|4144.59|4146.36|4145.96|4143.49|4143.09|1417
1651520170000|2022-05-02 19:36:10|4145.24|4144.84|4148.49|4148.09|4148.49|4148.09|4145.24|4144.84|1083
1651520180000|2022-05-02 19:36:20|4148.24|4147.84|4147.74|4147.34|4148.99|4148.59|4146.99|4146.59|840
1651520190000|2022-05-02 19:36:30|4147.24|4146.84|4145.99|4145.59|4147.99|4147.59|4145.61|4145.21|841
1651520200000|2022-05-02 19:36:40|4145.74|4145.34|4144.99|4144.59|4145.86|4145.46|4144.24|4143.84|1069
1651520210000|2022-05-02 19:36:50|4144.24|4143.84|4140.49|4140.09|4145.24|4144.84|4140.49|4140.09|1472
1651520220000|2022-05-02 19:37:00|4140.74|4140.34|4141.49|4141.09|4142.24|4141.84|4139.49|4139.09|2150
1651520230000|2022-05-02 19:37:10|4141.24|4140.84|4141.99|4141.59|4143.49|4143.09|4140.74|4140.34|902
1651520240000|2022-05-02 19:37:20|4142.49|4142.09|4140.11|4139.71|4142.49|4142.09|4139.99|4139.59|606
1651520250000|2022-05-02 19:37:30|4140.49|4140.09|4139.11|4138.71|4140.49|4140.09|4136.99|4136.59|1646
1651520260000|2022-05-02 19:37:40|4137.99|4137.59|4136.49|4136.09|4138.24|4137.84|4135.99|4135.59|1622
1651520270000|2022-05-02 19:37:50|4136.24|4135.84|4136.24|4135.84|4137.11|4136.71|4135.99|4135.59|794
1651520280000|2022-05-02 19:38:00|4135.49|4135.09|4137.99|4137.59|4138.99|4138.59|4135.49|4135.09|1135
1651520290000|2022-05-02 19:38:10|4138.24|4137.84|4139.99|4139.59|4139.99|4139.59|4137.49|4137.09|868
1651520300000|2022-05-02 19:38:20|4139.74|4139.34|4137.74|4137.34|4140.24|4139.84|4137.49|4137.09|675
1651520310000|2022-05-02 19:38:30|4138.24|4137.84|4139.24|4138.84|4139.99|4139.59|4137.49|4137.09|477
1651520320000|2022-05-02 19:38:40|4139.74|4139.34|4139.49|4139.09|4139.99|4139.59|4138.49|4138.09|796
1651520330000|2022-05-02 19:38:50|4139.24|4138.84|4139.36|4138.96|4140.24|4139.84|4139.11|4138.71|422
1651520340000|2022-05-02 19:39:00|4139.49|4139.09|4138.99|4138.59|4139.99|4139.59|4138.49|4138.09|643
1651520350000|2022-05-02 19:39:10|4139.24|4138.84|4138.99|4138.59|4139.24|4138.84|4137.99|4137.59|553
1651520360000|2022-05-02 19:39:20|4139.24|4138.84|4135.49|4135.09|4139.74|4139.34|4135.49|4135.09|869
1651520370000|2022-05-02 19:39:30|4134.99|4134.59|4135.24|4134.84|4135.99|4135.59|4134.74|4134.34|903
1651520380000|2022-05-02 19:39:40|4135.49|4135.09|4136.99|4136.59|4137.24|4136.84|4134.49|4134.09|539
1651520390000|2022-05-02 19:39:50|4137.49|4137.09|4137.74|4137.34|4138.74|4138.34|4137.24|4136.84|390
1651520400000|2022-05-02 19:40:00|4138.49|4138.09|4140.49|4140.09|4142.24|4141.84|4138.49|4138.09|1806
1651520410000|2022-05-02 19:40:10|4139.99|4139.59|4138.99|4138.59|4140.49|4140.09|4138.24|4137.84|644
1651520420000|2022-05-02 19:40:20|4139.24|4138.84|4138.61|4138.21|4139.74|4139.34|4138.24|4137.84|691
1651520430000|2022-05-02 19:40:30|4138.74|4138.34|4136.99|4136.59|4138.74|4138.34|4136.99|4136.59|597
1651520440000|2022-05-02 19:40:40|4137.11|4136.71|4138.24|4137.84|4138.99|4138.59|4136.74|4136.34|802
1651520450000|2022-05-02 19:40:50|4138.49|4138.09|4139.49|4139.09|4140.24|4139.84|4138.24|4137.84|621
1651520460000|2022-05-02 19:41:00|4139.99|4139.59|4142.36|4141.96|4142.74|4142.34|4139.74|4139.34|985
1651520470000|2022-05-02 19:41:10|4142.49|4142.09|4139.99|4139.59|4142.99|4142.59|4139.99|4139.59|748
1651520480000|2022-05-02 19:41:20|4139.86|4139.46|4141.49|4141.09|4141.49|4141.09|4139.49|4139.09|430
1651520490000|2022-05-02 19:41:30|4141.99|4141.59|4146.49|4146.09|4146.49|4146.09|4141.99|4141.59|1239
1651520500000|2022-05-02 19:41:40|4146.11|4145.71|4143.99|4143.59|4146.99|4146.59|4143.49|4143.09|1252
1651520510000|2022-05-02 19:41:50|4143.49|4143.09|4144.24|4143.84|4144.99|4144.59|4143.24|4142.84|531
1651520520000|2022-05-02 19:42:00|4143.74|4143.34|4144.74|4144.34|4144.74|4144.34|4142.74|4142.34|609
1651520530000|2022-05-02 19:42:10|4144.49|4144.09|4145.24|4144.84|4146.24|4145.84|4143.49|4143.09|533
1651520540000|2022-05-02 19:42:20|4145.99|4145.59|4143.49|4143.09|4146.49|4146.09|4143.24|4142.84|871
1651520550000|2022-05-02 19:42:30|4143.61|4143.21|4142.24|4141.84|4144.49|4144.09|4142.24|4141.84|516
1651520560000|2022-05-02 19:42:40|4142.74|4142.34|4145.24|4144.84|4145.49|4145.09|4142.49|4142.09|772
1651520570000|2022-05-02 19:42:50|4145.36|4144.96|4144.49|4144.09|4145.36|4144.96|4144.36|4143.96|576
1651520580000|2022-05-02 19:43:00|4143.99|4143.59|4144.99|4144.59|4145.74|4145.34|4143.99|4143.59|747
1651520590000|2022-05-02 19:43:10|4143.74|4143.34|4144.49|4144.09|4144.49|4144.09|4142.36|4141.96|1348
1651520600000|2022-05-02 19:43:20|4144.24|4143.84|4142.24|4141.84|4144.24|4143.84|4141.74|4141.34|485
1651520610000|2022-05-02 19:43:30|4142.49|4142.09|4136.86|4136.46|4142.49|4142.09|4136.74|4136.34|1493
1651520620000|2022-05-02 19:43:40|4136.99|4136.59|4136.74|4136.34|4137.49|4137.09|4134.74|4134.34|1665
1651520630000|2022-05-02 19:43:50|4136.99|4136.59|4135.99|4135.59|4138.74|4138.34|4135.99|4135.59|874
1651520640000|2022-05-02 19:44:00|4135.49|4135.09|4132.99|4132.59|4135.49|4135.09|4132.24|4131.84|1709
1651520650000|2022-05-02 19:44:10|4133.24|4132.84|4132.49|4132.09|4134.74|4134.34|4132.49|4132.09|1047
1651520660000|2022-05-02 19:44:20|4132.74|4132.34|4132.24|4131.84|4133.11|4132.71|4131.49|4131.09|1053
1651520670000|2022-05-02 19:44:30|4132.49|4132.09|4131.24|4130.84|4132.49|4132.09|4129.99|4129.59|1207
1651520680000|2022-05-02 19:44:40|4131.74|4131.34|4129.99|4129.59|4131.74|4131.34|4129.99|4129.59|687
1651520690000|2022-05-02 19:44:50|4129.86|4129.46|4129.61|4129.21|4130.24|4129.84|4128.99|4128.59|682
1651520700000|2022-05-02 19:45:00|4128.99|4128.59|4129.49|4129.09|4129.49|4129.09|4127.49|4127.09|1556
1651520710000|2022-05-02 19:45:10|4129.74|4129.34|4132.99|4132.59|4132.99|4132.59|4129.74|4129.34|956
1651520720000|2022-05-02 19:45:20|4133.49|4133.09|4131.49|4131.09|4133.74|4133.34|4130.61|4130.21|1008
1651520730000|2022-05-02 19:45:30|4131.74|4131.34|4135.74|4135.34|4136.24|4135.84|4131.74|4131.34|1006
1651520740000|2022-05-02 19:45:40|4135.49|4135.09|4133.74|4133.34|4135.74|4135.34|4133.74|4133.34|740
1651520750000|2022-05-02 19:45:50|4133.86|4133.46|4136.74|4136.34|4137.74|4137.34|4133.49|4133.09|834
1651520760000|2022-05-02 19:46:00|4137.24|4136.84|4135.11|4134.71|4137.49|4137.09|4134.24|4133.84|812
1651520770000|2022-05-02 19:46:10|4135.24|4134.84|4136.74|4136.34|4138.49|4138.09|4134.24|4133.84|779
1651520780000|2022-05-02 19:46:20|4137.24|4136.84|4138.49|4138.09|4138.49|4138.09|4136.24|4135.84|525
1651520790000|2022-05-02 19:46:30|4138.99|4138.59|4143.49|4143.09|4143.74|4143.34|4138.99|4138.59|1509
1651520800000|2022-05-02 19:46:40|4143.74|4143.34|4142.49|4142.09|4143.86|4143.46|4141.74|4141.34|1255
1651520810000|2022-05-02 19:46:50|4141.99|4141.59|4143.24|4142.84|4143.24|4142.84|4141.24|4140.84|676
1651520820000|2022-05-02 19:47:00|4142.99|4142.59|4142.74|4142.34|4143.49|4143.09|4141.24|4140.84|782
1651520830000|2022-05-02 19:47:10|4142.99|4142.59|4142.99|4142.59|4143.61|4143.21|4141.74|4141.34|617
1651520840000|2022-05-02 19:47:20|4143.24|4142.84|4144.24|4143.84|4144.24|4143.84|4142.74|4142.34|572
1651520850000|2022-05-02 19:47:30|4143.61|4143.21|4143.49|4143.09|4144.24|4143.84|4143.11|4142.71|514
1651520860000|2022-05-02 19:47:40|4144.24|4143.84|4145.24|4144.84|4145.49|4145.09|4144.24|4143.84|843
1651520870000|2022-05-02 19:47:50|4145.49|4145.09|4145.24|4144.84|4145.74|4145.34|4143.74|4143.34|553
1651520880000|2022-05-02 19:48:00|4145.74|4145.34|4144.86|4144.46|4145.74|4145.34|4142.99|4142.59|1023
1651520890000|2022-05-02 19:48:10|4144.49|4144.09|4144.99|4144.59|4145.36|4144.96|4143.86|4143.46|408
1651520900000|2022-05-02 19:48:20|4144.86|4144.46|4142.99|4142.59|4144.99|4144.59|4142.99|4142.59|586
1651520910000|2022-05-02 19:48:30|4142.86|4142.46|4139.74|4139.34|4142.86|4142.46|4139.24|4138.84|1030
1651520920000|2022-05-02 19:48:40|4139.49|4139.09|4140.74|4140.34|4141.49|4141.09|4138.99|4138.59|657
1651520930000|2022-05-02 19:48:50|4139.99|4139.59|4140.74|4140.34|4141.99|4141.59|4139.74|4139.34|890
1651520940000|2022-05-02 19:49:00|4140.49|4140.09|4140.24|4139.84|4140.49|4140.09|4138.74|4138.34|1002
1651520950000|2022-05-02 19:49:10|4139.99|4139.59|4142.49|4142.09|4142.49|4142.09|4139.49|4139.09|518
1651520960000|2022-05-02 19:49:20|4142.36|4141.96|4144.99|4144.59|4145.74|4145.34|4142.24|4141.84|977
1651520970000|2022-05-02 19:49:30|4145.11|4144.71|4145.49|4145.09|4145.74|4145.34|4144.24|4143.84|800
1651520980000|2022-05-02 19:49:40|4145.24|4144.84|4148.24|4147.84|4148.24|4147.84|4144.74|4144.34|1416
1651520990000|2022-05-02 19:49:50|4148.11|4147.71|4147.49|4147.09|4148.24|4147.84|4146.24|4145.84|1579
1651521000000|2022-05-02 19:50:00|4147.61|4147.21|4144.49|4144.09|4150.74|4150.34|4144.49|4144.09|5188
1651521010000|2022-05-02 19:50:10|4144.99|4144.59|4146.74|4146.34|4146.74|4146.34|4143.49|4143.09|2154
1651521020000|2022-05-02 19:50:20|4146.99|4146.59|4148.49|4148.09|4148.74|4148.34|4145.49|4145.09|2291
1651521030000|2022-05-02 19:50:30|4147.74|4147.34|4147.86|4147.46|4147.99|4147.59|4144.74|4144.34|1944
1651521040000|2022-05-02 19:50:40|4148.24|4147.84|4148.49|4148.09|4148.99|4148.59|4146.99|4146.59|1270
1651521050000|2022-05-02 19:50:50|4148.36|4147.96|4148.49|4148.09|4148.99|4148.59|4146.74|4146.34|1050
1651521060000|2022-05-02 19:51:00|4148.24|4147.84|4152.24|4151.84|4152.36|4151.96|4148.24|4147.84|2937
1651521070000|2022-05-02 19:51:10|4151.99|4151.59|4152.36|4151.96|4152.61|4152.21|4151.24|4150.84|1813
1651521080000|2022-05-02 19:51:20|4152.24|4151.84|4151.49|4151.09|4153.24|4152.84|4151.49|4151.09|1485
1651521090000|2022-05-02 19:51:30|4151.74|4151.34|4150.61|4150.21|4152.24|4151.84|4149.99|4149.59|2134
1651521100000|2022-05-02 19:51:40|4150.74|4150.34|4150.24|4149.84|4150.74|4150.34|4147.74|4147.34|1577
1651521110000|2022-05-02 19:51:50|4149.86|4149.46|4153.74|4153.34|4153.86|4153.46|4149.86|4149.46|1356
1651521120000|2022-05-02 19:52:00|4153.49|4153.09|4151.61|4151.21|4154.49|4154.09|4151.24|4150.84|1820
1651521130000|2022-05-02 19:52:10|4151.74|4151.34|4151.49|4151.09|4152.24|4151.84|4149.74|4149.34|1289
1651521140000|2022-05-02 19:52:20|4151.24|4150.84|4153.49|4153.09|4153.49|4153.09|4151.24|4150.84|868
1651521150000|2022-05-02 19:52:30|4152.99|4152.59|4154.49|4154.09|4154.74|4154.34|4152.74|4152.34|1288
1651521160000|2022-05-02 19:52:40|4154.74|4154.34|4153.86|4153.46|4154.74|4154.34|4152.99|4152.59|1336
1651521170000|2022-05-02 19:52:50|4153.74|4153.34|4152.61|4152.21|4155.24|4154.84|4152.24|4151.84|1487
1651521180000|2022-05-02 19:53:00|4151.74|4151.34|4150.74|4150.34|4152.24|4151.84|4150.24|4149.84|1643
1651521190000|2022-05-02 19:53:10|4150.99|4150.59|4151.74|4151.34|4151.74|4151.34|4149.99|4149.59|1299
1651521200000|2022-05-02 19:53:20|4151.61|4151.21|4154.74|4154.34|4154.74|4154.34|4151.61|4151.21|1617
1651521210000|2022-05-02 19:53:30|4154.49|4154.09|4154.24|4153.84|4155.74|4155.34|4154.11|4153.71|2192
1651521220000|2022-05-02 19:53:40|4154.49|4154.09|4155.36|4154.96|4155.49|4155.09|4153.49|4153.09|2212
1651521230000|2022-05-02 19:53:50|4155.49|4155.09|4154.74|4154.34|4155.74|4155.34|4154.74|4154.34|1849
1651521240000|2022-05-02 19:54:00|4153.74|4153.34|4151.24|4150.84|4154.74|4154.34|4150.74|4150.34|1807
1651521250000|2022-05-02 19:54:10|4151.49|4151.09|4154.74|4154.34|4154.74|4154.34|4150.99|4150.59|1729
1651521260000|2022-05-02 19:54:20|4154.99|4154.59|4154.49|4154.09|4154.99|4154.59|4153.49|4153.09|1067
1651521270000|2022-05-02 19:54:30|4154.99|4154.59|4154.24|4153.84|4155.24|4154.84|4153.24|4152.84|1425
1651521280000|2022-05-02 19:54:40|4154.99|4154.59|4153.61|4153.21|4154.99|4154.59|4152.74|4152.34|1518
1651521290000|2022-05-02 19:54:50|4153.74|4153.34|4153.74|4153.34|4154.74|4154.34|4152.74|4152.34|1394
1651521300000|2022-05-02 19:55:00|4153.11|4152.71|4152.74|4152.34|4153.99|4153.59|4151.99|4151.59|2482
1651521310000|2022-05-02 19:55:10|4152.86|4152.46|4150.99|4150.59|4152.99|4152.59|4150.24|4149.84|2215
1651521320000|2022-05-02 19:55:20|4151.24|4150.84|4150.99|4150.59|4152.11|4151.71|4148.74|4148.34|2203
1651521330000|2022-05-02 19:55:30|4151.49|4151.09|4151.49|4151.09|4153.74|4153.34|4150.74|4150.34|1883
1651521340000|2022-05-02 19:55:40|4151.86|4151.46|4154.99|4154.59|4154.99|4154.59|4151.86|4151.46|1603
1651521350000|2022-05-02 19:55:50|4154.74|4154.34|4156.99|4156.59|4156.99|4156.59|4153.49|4153.09|2676
1651521360000|2022-05-02 19:56:00|4156.49|4156.09|4155.74|4155.34|4156.74|4156.34|4152.74|4152.34|2310
1651521370000|2022-05-02 19:56:10|4155.86|4155.46|4154.11|4153.71|4156.24|4155.84|4153.49|4153.09|1897
1651521380000|2022-05-02 19:56:20|4153.99|4153.59|4154.99|4154.59|4154.99|4154.59|4152.74|4152.34|1301
1651521390000|2022-05-02 19:56:30|4154.74|4154.34|4155.49|4155.09|4155.74|4155.34|4154.24|4153.84|1364
1651521400000|2022-05-02 19:56:40|4155.24|4154.84|4155.24|4154.84|4155.74|4155.34|4154.49|4154.09|1768
1651521410000|2022-05-02 19:56:50|4154.49|4154.09|4153.74|4153.34|4154.99|4154.59|4153.36|4152.96|1346
1651521420000|2022-05-02 19:57:00|4153.24|4152.84|4154.99|4154.59|4154.99|4154.59|4152.74|4152.34|1645
1651521430000|2022-05-02 19:57:10|4154.74|4154.34|4153.49|4153.09|4154.74|4154.34|4153.24|4152.84|1048
1651521440000|2022-05-02 19:57:20|4153.36|4152.96|4154.74|4154.34|4154.74|4154.34|4153.24|4152.84|1487
1651521450000|2022-05-02 19:57:30|4154.61|4154.21|4153.99|4153.59|4155.24|4154.84|4153.99|4153.59|1328
1651521460000|2022-05-02 19:57:40|4153.74|4153.34|4154.74|4154.34|4154.99|4154.59|4152.74|4152.34|1583
1651521470000|2022-05-02 19:57:50|4154.86|4154.46|4155.49|4155.09|4155.74|4155.34|4154.86|4154.46|1863
1651521480000|2022-05-02 19:58:00|4155.74|4155.34|4155.24|4154.84|4155.74|4155.34|4155.24|4154.84|2930
1651521490000|2022-05-02 19:58:10|4155.36|4154.96|4155.49|4155.09|4156.74|4156.34|4154.74|4154.34|3982
1651521500000|2022-05-02 19:58:20|4156.24|4155.84|4157.24|4156.84|4157.24|4156.84|4155.24|4154.84|1551
1651521510000|2022-05-02 19:58:30|4156.74|4156.34|4156.49|4156.09|4157.24|4156.84|4156.24|4155.84|1763
1651521520000|2022-05-02 19:58:40|4156.74|4156.34|4155.11|4154.71|4156.74|4156.34|4154.49|4154.09|3514
1651521530000|2022-05-02 19:58:50|4154.99|4154.59|4155.99|4155.59|4157.24|4156.84|4154.74|4154.34|2214
1651521540000|2022-05-02 19:59:00|4156.24|4155.84|4154.74|4154.34|4156.24|4155.84|4153.74|4153.34|3101
1651521550000|2022-05-02 19:59:10|4154.99|4154.59|4156.49|4156.09|4156.74|4156.34|4154.99|4154.59|2480
1651521560000|2022-05-02 19:59:20|4155.99|4155.59|4155.74|4155.34|4156.99|4156.59|4154.74|4154.34|3635
1651521570000|2022-05-02 19:59:30|4155.49|4155.09|4157.24|4156.84|4157.24|4156.84|4154.99|4154.59|7181
1651521580000|2022-05-02 19:59:40|4157.49|4157.09|4157.49|4157.09|4158.49|4158.09|4157.24|4156.84|8715
1651521590000|2022-05-02 19:59:50|4156.61|4156.21|4158.24|4157.84|4158.49|4158.09|4154.74|4154.34|25416
1651521600000|2022-05-02 20:00:00|4158.34|4157.74|4159.96|4159.36|4160.09|4159.49|4158.09|4157.49|9493
1651521610000|2022-05-02 20:00:10|4160.34|4159.74|4161.59|4160.99|4161.59|4160.99|4158.59|4157.99|3477
1651521620000|2022-05-02 20:00:20|4161.34|4160.74|4161.21|4160.61|4161.34|4160.74|4159.71|4159.11|1914
1651521630000|2022-05-02 20:00:30|4161.09|4160.49|4159.59|4158.99|4161.34|4160.74|4159.59|4158.99|1573
1651521640000|2022-05-02 20:00:40|4159.34|4158.74|4158.34|4157.74|4159.34|4158.74|4158.34|4157.74|1226
1651521650000|2022-05-02 20:00:50|4158.59|4157.99|4158.84|4158.24|4159.09|4158.49|4158.09|4157.49|931
1651521660000|2022-05-02 20:01:00|4158.59|4157.99|4158.09|4157.49|4158.84|4158.24|4157.84|4157.24|909
1651521670000|2022-05-02 20:01:10|4158.34|4157.74|4160.46|4159.86|4160.46|4159.86|4158.09|4157.49|1191
1651521680000|2022-05-02 20:01:20|4160.09|4159.49|4160.34|4159.74|4160.59|4159.99|4159.59|4158.99|628
1651521690000|2022-05-02 20:01:30|4160.59|4159.99|4158.84|4158.24|4160.59|4159.99|4158.34|4157.74|749
1651521700000|2022-05-02 20:01:40|4158.96|4158.36|4156.84|4156.24|4158.96|4158.36|4156.84|4156.24|967
1651521710000|2022-05-02 20:01:50|4157.09|4156.49|4155.09|4154.49|4157.09|4156.49|4154.84|4154.24|1074
1651521720000|2022-05-02 20:02:00|4154.84|4154.24|4156.59|4155.99|4156.59|4155.99|4154.59|4153.99|1145
1651521730000|2022-05-02 20:02:10|4156.84|4156.24|4158.34|4157.74|4158.84|4158.24|4156.84|4156.24|836
1651521740000|2022-05-02 20:02:20|4158.21|4157.61|4158.59|4157.99|4158.59|4157.99|4157.84|4157.24|616
1651521750000|2022-05-02 20:02:30|4158.34|4157.74|4159.09|4158.49|4160.34|4159.74|4158.34|4157.74|904
1651521760000|2022-05-02 20:02:40|4159.34|4158.74|4159.34|4158.74|4159.84|4159.24|4158.34|4157.74|710
1651521770000|2022-05-02 20:02:50|4159.59|4158.99|4159.59|4158.99|4159.84|4159.24|4159.09|4158.49|430
1651521780000|2022-05-02 20:03:00|4159.09|4158.49|4160.09|4159.49|4160.09|4159.49|4157.96|4157.36|1196
1651521790000|2022-05-02 20:03:10|4159.84|4159.24|4159.59|4158.99|4160.09|4159.49|4159.34|4158.74|824
1651521800000|2022-05-02 20:03:20|4159.84|4159.24|4159.59|4158.99|4160.34|4159.74|4159.34|4158.74|440
1651521810000|2022-05-02 20:03:30|4159.34|4158.74|4159.84|4159.24|4160.09|4159.49|4159.34|4158.74|449
1651521820000|2022-05-02 20:03:40|4159.59|4158.99|4159.59|4158.99|4160.34|4159.74|4159.59|4158.99|350
1651521830000|2022-05-02 20:03:50|4159.71|4159.11|4161.09|4160.49|4161.09|4160.49|4159.59|4158.99|730
1651521840000|2022-05-02 20:04:00|4161.34|4160.74|4161.84|4161.24|4161.84|4161.24|4160.84|4160.24|591
1651521850000|2022-05-02 20:04:10|4161.59|4160.99|4160.59|4159.99|4161.59|4160.99|4160.34|4159.74|538
1651521860000|2022-05-02 20:04:20|4160.34|4159.74|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|286
1651521870000|2022-05-02 20:04:30|4160.59|4159.99|4160.84|4160.24|4161.59|4160.99|4160.59|4159.99|589
1651521880000|2022-05-02 20:04:40|4160.59|4159.99|4159.46|4158.86|4161.09|4160.49|4159.46|4158.86|523
1651521890000|2022-05-02 20:04:50|4159.34|4158.74|4158.59|4157.99|4160.09|4159.49|4157.84|4157.24|827
1651521900000|2022-05-02 20:05:00|4158.71|4158.11|4158.09|4157.49|4158.71|4158.11|4157.09|4156.49|712
1651521910000|2022-05-02 20:05:10|4158.34|4157.74|4158.59|4157.99|4158.59|4157.99|4157.59|4156.99|362
1651521920000|2022-05-02 20:05:20|4158.46|4157.86|4159.84|4159.24|4159.84|4159.24|4158.21|4157.61|555
1651521930000|2022-05-02 20:05:30|4159.71|4159.11|4159.96|4159.36|4160.09|4159.49|4159.34|4158.74|504
1651521940000|2022-05-02 20:05:40|4160.09|4159.49|4159.59|4158.99|4160.34|4159.74|4159.59|4158.99|322
1651521950000|2022-05-02 20:05:50|4159.71|4159.11|4159.09|4158.49|4159.71|4159.11|4159.09|4158.49|254
1651521960000|2022-05-02 20:06:00|4159.34|4158.74|4159.09|4158.49|4159.34|4158.74|4158.84|4158.24|350
1651521970000|2022-05-02 20:06:10|4159.34|4158.74|4158.59|4157.99|4159.59|4158.99|4158.59|4157.99|345
1651521980000|2022-05-02 20:06:20|4159.09|4158.49|4160.21|4159.61|4160.34|4159.74|4159.09|4158.49|549
1651521990000|2022-05-02 20:06:30|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|374
1651522000000|2022-05-02 20:06:40|4159.84|4159.24|4160.34|4159.74|4160.59|4159.99|4159.84|4159.24|355
1651522010000|2022-05-02 20:06:50|4160.84|4160.24|4160.34|4159.74|4160.84|4160.24|4160.34|4159.74|157
1651522020000|2022-05-02 20:07:00|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|487
1651522030000|2022-05-02 20:07:10|4160.09|4159.49|4160.84|4160.24|4160.84|4160.24|4160.09|4159.49|435
1651522040000|2022-05-02 20:07:20|4160.59|4159.99|4160.59|4159.99|4160.84|4160.24|4160.46|4159.86|336
1651522050000|2022-05-02 20:07:30|4160.84|4160.24|4161.09|4160.49|4161.34|4160.74|4160.84|4160.24|314
1651522060000|2022-05-02 20:07:40|4161.34|4160.74|4161.09|4160.49|4161.34|4160.74|4161.09|4160.49|231
1651522070000|2022-05-02 20:07:50|4161.34|4160.74|4161.34|4160.74|4161.34|4160.74|4160.96|4160.36|229
1651522080000|2022-05-02 20:08:00|4161.21|4160.61|4161.09|4160.49|4161.34|4160.74|4161.09|4160.49|184
1651522090000|2022-05-02 20:08:10|||||||||95
1651522100000|2022-05-02 20:08:20|4160.96|4160.36|4161.84|4161.24|4161.84|4161.24|4160.84|4160.24|548
1651522110000|2022-05-02 20:08:30|4162.09|4161.49|4161.84|4161.24|4162.09|4161.49|4161.84|4161.24|251
1651522120000|2022-05-02 20:08:40|4161.71|4161.11|4160.84|4160.24|4161.84|4161.24|4160.84|4160.24|357
1651522130000|2022-05-02 20:08:50|4160.59|4159.99|4161.34|4160.74|4161.34|4160.74|4160.59|4159.99|210
1651522140000|2022-05-02 20:09:00|4161.09|4160.49|4160.09|4159.49|4161.09|4160.49|4160.09|4159.49|474
1651522150000|2022-05-02 20:09:10|4160.34|4159.74|4160.59|4159.99|4160.59|4159.99|4159.84|4159.24|281
1651522160000|2022-05-02 20:09:20|4160.46|4159.86|4160.59|4159.99|4160.59|4159.99|4160.09|4159.49|269
1651522170000|2022-05-02 20:09:30|4160.84|4160.24|4160.59|4159.99|4161.09|4160.49|4160.34|4159.74|262
1651522180000|2022-05-02 20:09:40|4160.71|4160.11|4160.84|4160.24|4161.09|4160.49|4160.71|4160.11|215
1651522190000|2022-05-02 20:09:50|4161.09|4160.49|4161.34|4160.74|4161.34|4160.74|4161.09|4160.49|244
1651522200000|2022-05-02 20:10:00|4161.59|4160.99|4161.59|4160.99|4161.59|4160.99|4161.09|4160.49|268
1651522210000|2022-05-02 20:10:10|4161.46|4160.86|4160.59|4159.99|4161.84|4161.24|4160.59|4159.99|368
1651522220000|2022-05-02 20:10:20|4160.34|4159.74|4160.59|4159.99|4160.84|4160.24|4159.84|4159.24|398
1651522230000|2022-05-02 20:10:30|4160.46|4159.86|4160.09|4159.49|4160.46|4159.86|4159.59|4158.99|310
1651522240000|2022-05-02 20:10:40|4159.84|4159.24|4160.09|4159.49|4160.34|4159.74|4159.84|4159.24|54
1651522250000|2022-05-02 20:10:50|4160.34|4159.74|4159.34|4158.74|4160.46|4159.86|4159.34|4158.74|431
1651522260000|2022-05-02 20:11:00|4159.59|4158.99|4159.84|4159.24|4159.84|4159.24|4159.59|4158.99|333
1651522270000|2022-05-02 20:11:10|4159.34|4158.74|4158.84|4158.24|4159.34|4158.74|4158.84|4158.24|258
1651522280000|2022-05-02 20:11:20|4158.59|4157.99|4159.09|4158.49|4159.09|4158.49|4158.59|4157.99|189
1651522290000|2022-05-02 20:11:30|4158.84|4158.24|4158.34|4157.74|4159.34|4158.74|4158.34|4157.74|324
1651522300000|2022-05-02 20:11:40|4158.09|4157.49|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|146
1651522310000|2022-05-02 20:11:50|4158.21|4157.61|4158.09|4157.49|4158.21|4157.61|4157.59|4156.99|353
1651522320000|2022-05-02 20:12:00|4158.34|4157.74|4158.09|4157.49|4158.59|4157.99|4158.09|4157.49|183
1651522330000|2022-05-02 20:12:10|4158.21|4157.61|4158.34|4157.74|4158.59|4157.99|4157.59|4156.99|289
1651522340000|2022-05-02 20:12:20|4158.09|4157.49|4158.84|4158.24|4158.84|4158.24|4157.59|4156.99|263
1651522350000|2022-05-02 20:12:30|4159.21|4158.61|4159.09|4158.49|4159.59|4158.99|4159.09|4158.49|236
1651522360000|2022-05-02 20:12:40|4158.84|4158.24|4158.34|4157.74|4159.09|4158.49|4158.34|4157.74|173
1651522370000|2022-05-02 20:12:50|4158.09|4157.49|4158.34|4157.74|4158.34|4157.74|4157.84|4157.24|227
1651522380000|2022-05-02 20:13:00|4158.09|4157.49|4157.84|4157.24|4158.21|4157.61|4157.59|4156.99|168
1651522390000|2022-05-02 20:13:10|4157.71|4157.11|4156.84|4156.24|4157.71|4157.11|4156.84|4156.24|244
1651522400000|2022-05-02 20:13:20|4156.59|4155.99|4156.84|4156.24|4156.84|4156.24|4156.09|4155.49|682
1651522410000|2022-05-02 20:13:30|4156.59|4155.99|4156.09|4155.49|4156.84|4156.24|4156.09|4155.49|105
1651522420000|2022-05-02 20:13:40|4155.84|4155.24|4155.34|4154.74|4156.09|4155.49|4155.09|4154.49|251
1651522430000|2022-05-02 20:13:50|4155.09|4154.49|4154.84|4154.24|4155.59|4154.99|4154.59|4153.99|338
1651522440000|2022-05-02 20:14:00|4154.59|4153.99|4154.09|4153.49|4154.59|4153.99|4154.09|4153.49|512
1651522450000|2022-05-02 20:14:10|4153.84|4153.24|4153.46|4152.86|4154.34|4153.74|4153.34|4152.74|307
1651522460000|2022-05-02 20:14:20|4153.59|4152.99|4152.09|4151.49|4153.59|4152.99|4151.84|4151.24|396
1651522470000|2022-05-02 20:14:30|4151.84|4151.24|4151.09|4150.49|4151.84|4151.24|4150.96|4150.36|505
1651522480000|2022-05-02 20:14:40|4150.84|4150.24|4149.34|4148.74|4150.84|4150.24|4149.34|4148.74|502
1651522490000|2022-05-02 20:14:50|4149.59|4148.99|4150.09|4149.49|4150.34|4149.74|4149.09|4148.49|789
1651522500000|2022-05-02 20:15:00|4149.59|4148.99|4151.09|4150.49|4151.09|4150.49|4149.34|4148.74|455
1651522510000|2022-05-02 20:15:10|4150.96|4150.36|4150.59|4149.99|4151.34|4150.74|4150.59|4149.99|204
1651522520000|2022-05-02 20:15:20|4150.71|4150.11|4152.09|4151.49|4152.46|4151.86|4150.71|4150.11|260
1651522530000|2022-05-02 20:15:30|4152.21|4151.61|4152.84|4152.24|4152.84|4152.24|4152.09|4151.49|116
1651522540000|2022-05-02 20:15:40|4152.59|4151.99|4152.59|4151.99|4152.84|4152.24|4152.59|4151.99|65
1651522550000|2022-05-02 20:15:50|4152.46|4151.86|4151.84|4151.24|4152.59|4151.99|4151.59|4150.99|151
1651522560000|2022-05-02 20:16:00|4152.09|4151.49|4153.46|4152.86|4153.46|4152.86|4152.09|4151.49|342
1651522570000|2022-05-02 20:16:10|4153.34|4152.74|4153.34|4152.74|4153.59|4152.99|4153.09|4152.49|66
1651522580000|2022-05-02 20:16:20|4153.09|4152.49|4152.59|4151.99|4153.09|4152.49|4152.59|4151.99|92
1651522590000|2022-05-02 20:16:30|4152.71|4152.11|4152.84|4152.24|4152.84|4152.24|4152.34|4151.74|91
1651522600000|2022-05-02 20:16:40|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|29
1651522610000|2022-05-02 20:16:50|4152.96|4152.36|4153.59|4152.99|4153.59|4152.99|4152.84|4152.24|105
1651522620000|2022-05-02 20:17:00|4153.71|4153.11|4153.21|4152.61|4153.84|4153.24|4153.09|4152.49|163
1651522630000|2022-05-02 20:17:10|4153.09|4152.49|4152.96|4152.36|4153.21|4152.61|4152.59|4151.99|126
1651522640000|2022-05-02 20:17:20|4153.09|4152.49|4152.59|4151.99|4153.09|4152.49|4152.59|4151.99|60
1651522650000|2022-05-02 20:17:30|4152.46|4151.86|4153.09|4152.49|4153.34|4152.74|4152.46|4151.86|58
1651522660000|2022-05-02 20:17:40|4152.59|4151.99|4152.84|4152.24|4152.84|4152.24|4152.59|4151.99|66
1651522670000|2022-05-02 20:17:50|4153.09|4152.49|4152.84|4152.24|4153.09|4152.49|4152.59|4151.99|57
1651522680000|2022-05-02 20:18:00|4152.59|4151.99|4153.09|4152.49|4153.09|4152.49|4152.59|4151.99|39
1651522690000|2022-05-02 20:18:10|4153.21|4152.61|4152.96|4152.36|4153.21|4152.61|4152.84|4152.24|28
1651522700000|2022-05-02 20:18:20|4153.09|4152.49|4152.96|4152.36|4153.09|4152.49|4152.84|4152.24|33
1651522710000|2022-05-02 20:18:30|4152.84|4152.24|4152.59|4151.99|4153.09|4152.49|4152.59|4151.99|24
1651522720000|2022-05-02 20:18:40|4152.46|4151.86|4152.59|4151.99|4152.71|4152.11|4152.34|4151.74|53
1651522730000|2022-05-02 20:18:50|4152.46|4151.86|4152.34|4151.74|4152.59|4151.99|4152.34|4151.74|55
1651522740000|2022-05-02 20:19:00|4152.09|4151.49|4151.84|4151.24|4152.09|4151.49|4151.71|4151.11|111
1651522750000|2022-05-02 20:19:10|4152.34|4151.74|4151.84|4151.24|4152.34|4151.74|4151.59|4150.99|61
1651522760000|2022-05-02 20:19:20|4151.96|4151.36|4152.09|4151.49|4152.09|4151.49|4151.96|4151.36|11
1651522770000|2022-05-02 20:19:30|4151.59|4150.99|4151.34|4150.74|4151.59|4150.99|4151.34|4150.74|54
1651522780000|2022-05-02 20:19:40|4151.09|4150.49|4150.84|4150.24|4151.09|4150.49|4150.84|4150.24|101
1651522790000|2022-05-02 20:19:50|4150.59|4149.99|4150.34|4149.74|4150.59|4149.99|4150.09|4149.49|245
1651522800000|2022-05-02 20:20:00|4150.09|4149.49|4150.84|4150.24|4150.84|4150.24|4150.09|4149.49|127
1651522810000|2022-05-02 20:20:10|4150.71|4150.11|4151.34|4150.74|4151.34|4150.74|4150.59|4149.99|52
1651522820000|2022-05-02 20:20:20|4151.59|4150.99|4151.09|4150.49|4151.59|4150.99|4150.59|4149.99|123
1651522830000|2022-05-02 20:20:30|4150.84|4150.24|4151.34|4150.74|4151.34|4150.74|4150.84|4150.24|70
1651522840000|2022-05-02 20:20:40|4151.09|4150.49|4150.71|4150.11|4151.21|4150.61|4150.71|4150.11|149
1651522850000|2022-05-02 20:20:50|4151.09|4150.49|4151.09|4150.49|4151.59|4150.99|4150.84|4150.24|114
1651522860000|2022-05-02 20:21:00|4150.59|4149.99|4150.96|4150.36|4150.96|4150.36|4150.59|4149.99|50
1651522870000|2022-05-02 20:21:10|4151.09|4150.49|4150.59|4149.99|4151.34|4150.74|4150.59|4149.99|65
1651522880000|2022-05-02 20:21:20|4150.71|4150.11|4150.84|4150.24|4150.84|4150.24|4150.59|4149.99|17
1651522890000|2022-05-02 20:21:30|4150.96|4150.36|4151.34|4150.74|4152.09|4151.49|4150.84|4150.24|127
1651522900000|2022-05-02 20:21:40|4151.46|4150.86|4151.21|4150.61|4151.46|4150.86|4151.09|4150.49|34
1651522910000|2022-05-02 20:21:50|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|45
1651522920000|2022-05-02 20:22:00|4150.84|4150.24|4151.09|4150.49|4151.09|4150.49|4150.59|4149.99|44
1651522930000|2022-05-02 20:22:10|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|54
1651522940000|2022-05-02 20:22:20|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4150.84|4150.24|48
1651522950000|2022-05-02 20:22:30|4151.34|4150.74|4151.09|4150.49|4151.59|4150.99|4151.09|4150.49|35
1651522960000|2022-05-02 20:22:40|4150.84|4150.24|4151.34|4150.74|4151.34|4150.74|4150.84|4150.24|37
1651522970000|2022-05-02 20:22:50|4151.09|4150.49|4151.46|4150.86|4151.59|4150.99|4150.84|4150.24|171
1651522980000|2022-05-02 20:23:00|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4150.84|4150.24|87
1651522990000|2022-05-02 20:23:10|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|16
1651523000000|2022-05-02 20:23:20|4151.59|4150.99|4151.84|4151.24|4151.84|4151.24|4151.46|4150.86|15
1651523010000|2022-05-02 20:23:30|4151.59|4150.99|4151.71|4151.11|4151.84|4151.24|4151.59|4150.99|20
1651523020000|2022-05-02 20:23:40|4151.59|4150.99|4152.59|4151.99|4152.59|4151.99|4151.59|4150.99|120
1651523030000|2022-05-02 20:23:50|4153.09|4152.49|4152.59|4151.99|4153.09|4152.49|4152.59|4151.99|82
1651523040000|2022-05-02 20:24:00|4152.84|4152.24|4152.21|4151.61|4152.84|4152.24|4152.21|4151.61|83
1651523050000|2022-05-02 20:24:10|4152.09|4151.49|4152.21|4151.61|4152.21|4151.61|4152.09|4151.49|4
1651523060000|2022-05-02 20:24:20|4152.09|4151.49|4151.84|4151.24|4152.34|4151.74|4151.84|4151.24|25
1651523070000|2022-05-02 20:24:30|4151.59|4150.99|4151.34|4150.74|4151.71|4151.11|4151.34|4150.74|51
1651523080000|2022-05-02 20:24:40|4151.21|4150.61|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|21
1651523090000|2022-05-02 20:24:50|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|16
1651523100000|2022-05-02 20:25:00|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.34|4149.74|158
1651523110000|2022-05-02 20:25:10|4151.09|4150.49|4150.96|4150.36|4151.09|4150.49|4150.84|4150.24|25
1651523120000|2022-05-02 20:25:20|4150.84|4150.24|4151.59|4150.99|4151.71|4151.11|4150.84|4150.24|69
1651523130000|2022-05-02 20:25:30|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|10
1651523140000|2022-05-02 20:25:40|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.71|4151.11|16
1651523150000|2022-05-02 20:25:50|4151.59|4150.99|4151.59|4150.99|4151.84|4151.24|4151.59|4150.99|30
1651523160000|2022-05-02 20:26:00|4151.46|4150.86|4151.59|4150.99|4151.84|4151.24|4151.34|4150.74|65
1651523170000|2022-05-02 20:26:10|4151.84|4151.24|4151.84|4151.24|4152.09|4151.49|4151.84|4151.24|142
1651523180000|2022-05-02 20:26:20|4151.96|4151.36|4152.34|4151.74|4152.34|4151.74|4151.96|4151.36|53
1651523190000|2022-05-02 20:26:30|4152.71|4152.11|4152.34|4151.74|4152.71|4152.11|4152.34|4151.74|40
1651523200000|2022-05-02 20:26:40|4152.09|4151.49|4151.59|4150.99|4152.09|4151.49|4151.59|4150.99|60
1651523210000|2022-05-02 20:26:50|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.71|4151.11|13
1651523220000|2022-05-02 20:27:00|4151.71|4151.11|4152.21|4151.61|4152.21|4151.61|4151.71|4151.11|26
1651523230000|2022-05-02 20:27:10|4152.34|4151.74|4151.84|4151.24|4152.34|4151.74|4151.84|4151.24|18
1651523240000|2022-05-02 20:27:20|4151.59|4150.99|4151.59|4150.99|4151.84|4151.24|4151.59|4150.99|57
1651523250000|2022-05-02 20:27:30|4151.71|4151.11|4151.34|4150.74|4151.84|4151.24|4151.34|4150.74|55
1651523260000|2022-05-02 20:27:40|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|28
1651523270000|2022-05-02 20:27:50|4151.21|4150.61|4150.09|4149.49|4151.21|4150.61|4150.09|4149.49|171
1651523280000|2022-05-02 20:28:00|4149.84|4149.24|4149.34|4148.74|4149.84|4149.24|4149.34|4148.74|208
1651523290000|2022-05-02 20:28:10|4149.46|4148.86|4149.84|4149.24|4149.84|4149.24|4149.46|4148.86|62
1651523300000|2022-05-02 20:28:20|4150.09|4149.49|4150.59|4149.99|4150.59|4149.99|4150.09|4149.49|21
1651523310000|2022-05-02 20:28:30|4150.34|4149.74|4150.09|4149.49|4150.46|4149.86|4150.09|4149.49|52
1651523320000|2022-05-02 20:28:40|4150.34|4149.74|4150.59|4149.99|4150.59|4149.99|4150.09|4149.49|18
1651523330000|2022-05-02 20:28:50|4150.46|4149.86|4150.84|4150.24|4150.96|4150.36|4150.34|4149.74|71
1651523340000|2022-05-02 20:29:00|4150.59|4149.99|4151.09|4150.49|4151.09|4150.49|4150.34|4149.74|94
1651523350000|2022-05-02 20:29:10|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|41
1651523360000|2022-05-02 20:29:20|4151.21|4150.61|4151.84|4151.24|4151.84|4151.24|4151.21|4150.61|46
1651523370000|2022-05-02 20:29:30|4151.59|4150.99|4151.46|4150.86|4151.59|4150.99|4151.46|4150.86|19
1651523380000|2022-05-02 20:29:40|4151.34|4150.74|4151.34|4150.74|4151.59|4150.99|4151.21|4150.61|30
1651523390000|2022-05-02 20:29:50|4151.46|4150.86|4151.34|4150.74|4151.59|4150.99|4151.34|4150.74|6
1651523400000|2022-05-02 20:30:00|4151.59|4150.99|4151.59|4150.99|4151.84|4151.24|4151.34|4150.74|38
1651523410000|2022-05-02 20:30:10|||||||||3
1651523420000|2022-05-02 20:30:20|4151.21|4150.61|4151.59|4150.99|4151.59|4150.99|4151.09|4150.49|76
1651523430000|2022-05-02 20:30:30|4151.09|4150.49|4150.84|4150.24|4151.09|4150.49|4150.84|4150.24|55
1651523440000|2022-05-02 20:30:40|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|50
1651523450000|2022-05-02 20:30:50|4150.96|4150.36|4150.84|4150.24|4151.09|4150.49|4150.84|4150.24|29
1651523460000|2022-05-02 20:31:00|4150.59|4149.99|4150.59|4149.99|4150.84|4150.24|4150.59|4149.99|61
1651523470000|2022-05-02 20:31:10|4150.71|4150.11|4151.59|4150.99|4151.59|4150.99|4150.71|4150.11|54
1651523480000|2022-05-02 20:31:20|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|51
1651523490000|2022-05-02 20:31:30|4151.96|4151.36|4152.09|4151.49|4152.09|4151.49|4151.96|4151.36|16
1651523500000|2022-05-02 20:31:40|4151.84|4151.24|4152.46|4151.86|4152.59|4151.99|4151.84|4151.24|77
1651523510000|2022-05-02 20:31:50|4152.59|4151.99|4152.84|4152.24|4152.84|4152.24|4152.59|4151.99|43
1651523520000|2022-05-02 20:32:00|4152.34|4151.74|4152.71|4152.11|4152.71|4152.11|4152.34|4151.74|40
1651523530000|2022-05-02 20:32:10|4152.84|4152.24|4152.34|4151.74|4152.84|4152.24|4152.34|4151.74|19
1651523540000|2022-05-02 20:32:20|4152.59|4151.99|4153.09|4152.49|4153.09|4152.49|4152.46|4151.86|92
1651523550000|2022-05-02 20:32:30|4153.34|4152.74|4152.59|4151.99|4153.71|4153.11|4152.59|4151.99|126
1651523560000|2022-05-02 20:32:40|4152.46|4151.86|4152.21|4151.61|4152.59|4151.99|4152.09|4151.49|59
1651523570000|2022-05-02 20:32:50|4152.34|4151.74|4152.59|4151.99|4152.59|4151.99|4152.09|4151.49|13
1651523580000|2022-05-02 20:33:00|4152.34|4151.74|4152.21|4151.61|4152.34|4151.74|4151.96|4151.36|41
1651523590000|2022-05-02 20:33:10|4152.09|4151.49|4152.46|4151.86|4152.46|4151.86|4152.09|4151.49|20
1651523600000|2022-05-02 20:33:20|4152.59|4151.99|4151.34|4150.74|4152.84|4152.24|4151.34|4150.74|166
1651523610000|2022-05-02 20:33:30|4151.46|4150.86|4151.34|4150.74|4151.46|4150.86|4151.34|4150.74|12
1651523620000|2022-05-02 20:33:40|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|48
1651523630000|2022-05-02 20:33:50|4151.21|4150.61|4151.59|4150.99|4151.59|4150.99|4151.21|4150.61|16
1651523640000|2022-05-02 20:34:00|4151.71|4151.11|4151.59|4150.99|4151.84|4151.24|4151.59|4150.99|17
1651523650000|2022-05-02 20:34:10|4151.71|4151.11|4151.34|4150.74|4151.84|4151.24|4151.34|4150.74|18
1651523660000|2022-05-02 20:34:20|||||||||1
1651523670000|2022-05-02 20:34:30|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|13
1651523680000|2022-05-02 20:34:40|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|5
1651523690000|2022-05-02 20:34:50|4151.34|4150.74|4150.84|4150.24|4151.71|4151.11|4150.84|4150.24|115
1651523700000|2022-05-02 20:35:00|4151.09|4150.49|4151.59|4150.99|4151.59|4150.99|4151.09|4150.49|54
1651523710000|2022-05-02 20:35:10|4151.71|4151.11|4151.09|4150.49|4151.71|4151.11|4151.09|4150.49|47
1651523720000|2022-05-02 20:35:20|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|7
1651523730000|2022-05-02 20:35:30|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|48
1651523740000|2022-05-02 20:35:40|4150.96|4150.36|4151.34|4150.74|4151.34|4150.74|4150.96|4150.36|54
1651523750000|2022-05-02 20:35:50|4151.46|4150.86|4151.46|4150.86|4151.46|4150.86|4151.46|4150.86|11
1651523760000|2022-05-02 20:36:00|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|8
1651523770000|2022-05-02 20:36:10|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|27
1651523780000|2022-05-02 20:36:20|4152.59|4151.99|4153.34|4152.74|4153.34|4152.74|4152.34|4151.74|142
1651523790000|2022-05-02 20:36:30|4153.09|4152.49|4153.34|4152.74|4153.34|4152.74|4153.09|4152.49|39
1651523800000|2022-05-02 20:36:40|4153.84|4153.24|4153.59|4152.99|4153.84|4153.24|4153.59|4152.99|240
1651523810000|2022-05-02 20:36:50|4153.46|4152.86|4152.96|4152.36|4153.46|4152.86|4152.84|4152.24|23
1651523820000|2022-05-02 20:37:00|4152.84|4152.24|4152.09|4151.49|4153.21|4152.61|4152.09|4151.49|94
1651523830000|2022-05-02 20:37:10|4152.34|4151.74|4152.34|4151.74|4152.59|4151.99|4152.34|4151.74|36
1651523840000|2022-05-02 20:37:20|4152.46|4151.86|4152.71|4152.11|4152.71|4152.11|4152.46|4151.86|7
1651523850000|2022-05-02 20:37:30|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.34|4151.74|32
1651523860000|2022-05-02 20:37:40|4152.71|4152.11|4152.71|4152.11|4152.71|4152.11|4152.59|4151.99|25
1651523870000|2022-05-02 20:37:50|4152.84|4152.24|4153.09|4152.49|4153.09|4152.49|4152.84|4152.24|8
1651523880000|2022-05-02 20:38:00|||||||||7
1651523890000|2022-05-02 20:38:10|4153.21|4152.61|4153.84|4153.24|4153.84|4153.24|4153.09|4152.49|67
1651523900000|2022-05-02 20:38:20|4153.71|4153.11|4153.96|4153.36|4153.96|4153.36|4153.71|4153.11|41
1651523910000|2022-05-02 20:38:30|4153.84|4153.24|4154.09|4153.49|4154.09|4153.49|4153.84|4153.24|21
1651523920000|2022-05-02 20:38:40|4153.59|4152.99|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|54
1651523930000|2022-05-02 20:38:50|4153.96|4153.36|4153.96|4153.36|4154.09|4153.49|4153.96|4153.36|23
1651523940000|2022-05-02 20:39:00|4153.84|4153.24|4153.84|4153.24|4154.09|4153.49|4153.84|4153.24|19
1651523950000|2022-05-02 20:39:10|4153.59|4152.99|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|31
1651523960000|2022-05-02 20:39:20|4154.09|4153.49|4153.59|4152.99|4154.09|4153.49|4153.59|4152.99|41
1651523970000|2022-05-02 20:39:30|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|44
1651523980000|2022-05-02 20:39:40|4153.96|4153.36|4153.84|4153.24|4154.09|4153.49|4153.84|4153.24|112
1651523990000|2022-05-02 20:39:50|4153.59|4152.99|4153.59|4152.99|4153.71|4153.11|4153.59|4152.99|10
1651524000000|2022-05-02 20:40:00|4152.71|4152.11|4152.84|4152.24|4153.34|4152.74|4152.71|4152.11|122
1651524010000|2022-05-02 20:40:10|4153.09|4152.49|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|36
1651524020000|2022-05-02 20:40:20|4153.71|4153.11|4153.96|4153.36|4153.96|4153.36|4153.71|4153.11|27
1651524030000|2022-05-02 20:40:30|4153.84|4153.24|4153.71|4153.11|4153.84|4153.24|4153.59|4152.99|12
1651524040000|2022-05-02 20:40:40|4153.84|4153.24|4154.09|4153.49|4154.09|4153.49|4153.71|4153.11|10
1651524050000|2022-05-02 20:40:50|4153.96|4153.36|4153.96|4153.36|4154.09|4153.49|4153.96|4153.36|18
1651524060000|2022-05-02 20:41:00|4153.84|4153.24|4153.34|4152.74|4153.84|4153.24|4153.34|4152.74|19
1651524070000|2022-05-02 20:41:10|4153.46|4152.86|4153.09|4152.49|4153.59|4152.99|4152.96|4152.36|33
1651524080000|2022-05-02 20:41:20|4152.84|4152.24|4153.34|4152.74|4153.34|4152.74|4152.84|4152.24|30
1651524090000|2022-05-02 20:41:30|4153.59|4152.99|4153.71|4153.11|4153.71|4153.11|4153.46|4152.86|23
1651524100000|2022-05-02 20:41:40|4153.59|4152.99|4153.46|4152.86|4153.59|4152.99|4153.46|4152.86|22
1651524110000|2022-05-02 20:41:50|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.09|4152.49|50
1651524120000|2022-05-02 20:42:00|4153.09|4152.49|4152.84|4152.24|4153.09|4152.49|4152.84|4152.24|6
1651524130000|2022-05-02 20:42:10|4153.09|4152.49|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|26
1651524140000|2022-05-02 20:42:20|4153.46|4152.86|4153.46|4152.86|4153.46|4152.86|4153.46|4152.86|7
1651524150000|2022-05-02 20:42:30|4153.34|4152.74|4153.21|4152.61|4153.59|4152.99|4153.21|4152.61|14
1651524160000|2022-05-02 20:42:40|4153.09|4152.49|4153.34|4152.74|4153.34|4152.74|4153.09|4152.49|4
1651524170000|2022-05-02 20:42:50|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4
1651524180000|2022-05-02 20:43:00|4153.34|4152.74|4153.84|4153.24|4153.84|4153.24|4153.34|4152.74|89
1651524190000|2022-05-02 20:43:10|||||||||20
1651524200000|2022-05-02 20:43:20|4153.96|4153.36|4153.34|4152.74|4154.09|4153.49|4153.34|4152.74|19
1651524210000|2022-05-02 20:43:30|4153.59|4152.99|4153.71|4153.11|4153.71|4153.11|4153.59|4152.99|14
1651524220000|2022-05-02 20:43:40|4153.59|4152.99|4153.71|4153.11|4153.84|4153.24|4153.59|4152.99|55
1651524230000|2022-05-02 20:43:50|4153.84|4153.24|4153.96|4153.36|4153.96|4153.36|4153.84|4153.24|13
1651524240000|2022-05-02 20:44:00|4153.84|4153.24|4153.84|4153.24|4154.09|4153.49|4153.46|4152.86|101
1651524250000|2022-05-02 20:44:10|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|5
1651524260000|2022-05-02 20:44:20|4153.59|4152.99|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|10
1651524270000|2022-05-02 20:44:30|4153.59|4152.99|4153.71|4153.11|4153.84|4153.24|4153.59|4152.99|19
1651524280000|2022-05-02 20:44:40|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|0
1651524290000|2022-05-02 20:44:50|4153.71|4153.11|4153.46|4152.86|4153.84|4153.24|4153.09|4152.49|67
1651524300000|2022-05-02 20:45:00|4153.59|4152.99|4153.84|4153.24|4153.96|4153.36|4153.59|4152.99|29
1651524310000|2022-05-02 20:45:10|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4
1651524320000|2022-05-02 20:45:20|4154.21|4153.61|4154.34|4153.74|4154.34|4153.74|4154.09|4153.49|18
1651524330000|2022-05-02 20:45:30|4154.09|4153.49|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|12
1651524340000|2022-05-02 20:45:40|4153.96|4153.36|4153.84|4153.24|4153.96|4153.36|4153.84|4153.24|4
1651524350000|2022-05-02 20:45:50|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|35
1651524360000|2022-05-02 20:46:00|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|70
1651524370000|2022-05-02 20:46:10|4154.34|4153.74|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|6
1651524380000|2022-05-02 20:46:20|4154.34|4153.74|4154.46|4153.86|4154.46|4153.86|4154.09|4153.49|46
1651524390000|2022-05-02 20:46:30|4154.34|4153.74|4153.71|4153.11|4154.34|4153.74|4153.59|4152.99|71
1651524400000|2022-05-02 20:46:40|4153.59|4152.99|4154.34|4153.74|4154.34|4153.74|4153.59|4152.99|47
1651524410000|2022-05-02 20:46:50|4154.09|4153.49|4153.84|4153.24|4154.09|4153.49|4153.84|4153.24|22
1651524420000|2022-05-02 20:47:00|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|44
1651524430000|2022-05-02 20:47:10|4153.46|4152.86|4153.59|4152.99|4153.59|4152.99|4153.21|4152.61|55
1651524440000|2022-05-02 20:47:20|4153.34|4152.74|4153.34|4152.74|4153.59|4152.99|4153.09|4152.49|140
1651524450000|2022-05-02 20:47:30|||||||||3
1651524460000|2022-05-02 20:47:40|4153.59|4152.99|4154.34|4153.74|4154.34|4153.74|4153.59|4152.99|130
1651524470000|2022-05-02 20:47:50|4154.09|4153.49|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|39
1651524480000|2022-05-02 20:48:00|4154.34|4153.74|4153.84|4153.24|4154.34|4153.74|4153.84|4153.24|58
1651524490000|2022-05-02 20:48:10|||||||||3
1651524500000|2022-05-02 20:48:20|4153.96|4153.36|4153.84|4153.24|4154.09|4153.49|4153.84|4153.24|72
1651524510000|2022-05-02 20:48:30|4153.59|4152.99|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|95
1651524520000|2022-05-02 20:48:40|4153.59|4152.99|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|37
1651524530000|2022-05-02 20:48:50|||||||||63
1651524540000|2022-05-02 20:49:00|4153.59|4152.99|4154.59|4153.99|4154.59|4153.99|4153.59|4152.99|115
1651524550000|2022-05-02 20:49:10|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|21
1651524570000|2022-05-02 20:49:30|4154.46|4153.86|4154.59|4153.99|4154.59|4153.99|4154.34|4153.74|48
1651524580000|2022-05-02 20:49:40|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|43
1651524590000|2022-05-02 20:49:50|4154.96|4154.36|4155.34|4154.74|4155.59|4154.99|4154.96|4154.36|193
1651524600000|2022-05-02 20:50:00|4155.46|4154.86|4155.59|4154.99|4155.59|4154.99|4155.34|4154.74|59
1651524610000|2022-05-02 20:50:10|||||||||17
1651524620000|2022-05-02 20:50:20|4155.34|4154.74|4155.09|4154.49|4155.34|4154.74|4155.09|4154.49|32
1651524630000|2022-05-02 20:50:30|4155.21|4154.61|4155.34|4154.74|4155.59|4154.99|4155.21|4154.61|59
1651524640000|2022-05-02 20:50:40|4155.59|4154.99|4155.59|4154.99|4155.59|4154.99|4155.59|4154.99|44
1651524650000|2022-05-02 20:50:50|4155.34|4154.74|4155.84|4155.24|4155.84|4155.24|4155.34|4154.74|76
1651524660000|2022-05-02 20:51:00|4155.59|4154.99|4155.34|4154.74|4155.59|4154.99|4155.09|4154.49|47
1651524670000|2022-05-02 20:51:10|4155.59|4154.99|4155.59|4154.99|4155.59|4154.99|4155.59|4154.99|14
1651524680000|2022-05-02 20:51:20|4155.34|4154.74|4155.09|4154.49|4155.34|4154.74|4155.09|4154.49|41
1651524690000|2022-05-02 20:51:30|4155.34|4154.74|4155.59|4154.99|4155.59|4154.99|4155.09|4154.49|42
1651524700000|2022-05-02 20:51:40|4155.34|4154.74|4154.96|4154.36|4155.34|4154.74|4154.84|4154.24|21
1651524710000|2022-05-02 20:51:50|4155.09|4154.49|4154.84|4154.24|4155.09|4154.49|4154.84|4154.24|16
1651524720000|2022-05-02 20:52:00|4154.59|4153.99|4154.21|4153.61|4154.59|4153.99|4154.09|4153.49|37
1651524730000|2022-05-02 20:52:10|4154.09|4153.49|4154.34|4153.74|4154.34|4153.74|4154.09|4153.49|8
1651524740000|2022-05-02 20:52:20|4154.46|4153.86|4154.59|4153.99|4154.59|4153.99|4154.46|4153.86|17
1651524750000|2022-05-02 20:52:30|||||||||3
1651524760000|2022-05-02 20:52:40|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|9
1651524770000|2022-05-02 20:52:50|||||||||14
1651524780000|2022-05-02 20:53:00|4154.09|4153.49|4153.84|4153.24|4154.09|4153.49|4153.84|4153.24|25
1651524790000|2022-05-02 20:53:10|4153.71|4153.11|4153.84|4153.24|4153.84|4153.24|4153.71|4153.11|6
1651524800000|2022-05-02 20:53:20|4154.09|4153.49|4154.21|4153.61|4154.34|4153.74|4154.09|4153.49|12
1651524810000|2022-05-02 20:53:30|4154.34|4153.74|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|5
1651524820000|2022-05-02 20:53:40|4153.96|4153.36|4153.96|4153.36|4154.09|4153.49|4153.96|4153.36|16
1651524830000|2022-05-02 20:53:50|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|1
1651524840000|2022-05-02 20:54:00|4153.71|4153.11|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|14
1651524850000|2022-05-02 20:54:10|||||||||5
1651524860000|2022-05-02 20:54:20|4153.59|4152.99|4153.71|4153.11|4153.71|4153.11|4153.59|4152.99|69
1651524870000|2022-05-02 20:54:30|4153.84|4153.24|4153.59|4152.99|4153.84|4153.24|4153.34|4152.74|79
1651524880000|2022-05-02 20:54:40|4153.09|4152.49|4153.09|4152.49|4153.09|4152.49|4153.09|4152.49|25
1651524890000|2022-05-02 20:54:50|4153.21|4152.61|4152.84|4152.24|4153.34|4152.74|4152.84|4152.24|92
1651524900000|2022-05-02 20:55:00|4152.71|4152.11|4153.34|4152.74|4153.34|4152.74|4152.59|4151.99|47
1651524910000|2022-05-02 20:55:10|4153.09|4152.49|4153.09|4152.49|4153.09|4152.49|4153.09|4152.49|7
1651524920000|2022-05-02 20:55:20|4153.21|4152.61|4153.09|4152.49|4153.34|4152.74|4153.09|4152.49|9
1651524930000|2022-05-02 20:55:30|4152.84|4152.24|4153.34|4152.74|4153.34|4152.74|4152.84|4152.24|32
1651524940000|2022-05-02 20:55:40|4153.59|4152.99|4153.46|4152.86|4153.59|4152.99|4153.34|4152.74|21
1651524950000|2022-05-02 20:55:50|4153.34|4152.74|4153.59|4152.99|4153.59|4152.99|4153.34|4152.74|24
1651524980000|2022-05-02 20:56:20|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|10
1651524990000|2022-05-02 20:56:30|||||||||2
1651525000000|2022-05-02 20:56:40|4153.46|4152.86|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|12
1651525010000|2022-05-02 20:56:50|4153.46|4152.86|4153.46|4152.86|4153.46|4152.86|4153.46|4152.86|4
1651525020000|2022-05-02 20:57:00|4153.34|4152.74|4153.34|4152.74|4153.46|4152.86|4153.21|4152.61|54
1651525030000|2022-05-02 20:57:10|4153.21|4152.61|4153.34|4152.74|4153.34|4152.74|4153.21|4152.61|28
1651525040000|2022-05-02 20:57:20|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|58
1651525050000|2022-05-02 20:57:30|4153.46|4152.86|4153.59|4152.99|4153.59|4152.99|4153.46|4152.86|8
1651525060000|2022-05-02 20:57:40|4153.34|4152.74|4153.59|4152.99|4153.59|4152.99|4153.34|4152.74|36
1651525070000|2022-05-02 20:57:50|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|8
1651525080000|2022-05-02 20:58:00|4153.09|4152.49|4153.09|4152.49|4153.09|4152.49|4153.09|4152.49|20
1651525090000|2022-05-02 20:58:10|||||||||7
1651525100000|2022-05-02 20:58:20|4152.96|4152.36|4152.84|4152.24|4152.96|4152.36|4152.84|4152.24|41
1651525120000|2022-05-02 20:58:40|||||||||32
1651525130000|2022-05-02 20:58:50|||||||||17
1651525140000|2022-05-02 20:59:00|||||||||38
1651525150000|2022-05-02 20:59:10|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|44
1651525160000|2022-05-02 20:59:20|||||||||7
1651525170000|2022-05-02 20:59:30|||||||||68
1651525180000|2022-05-02 20:59:40|4152.46|4151.86|4152.34|4151.74|4152.59|4151.99|4152.09|4151.49|94
1651525190000|2022-05-02 20:59:50|4152.21|4151.61|4152.99|4151.49|4153.2|4152.11|4152.21|4151.49|119
1651525200000|2022-05-02 21:00:00|4153.61|4152.11|4153.46|4151.96|4153.61|4152.11|4153.17|4151.67|0
1651525210000|2022-05-02 21:00:10|4153.5|4152|4153.46|4151.96|4153.5|4152|4153.46|4151.96|0
1651525220000|2022-05-02 21:00:20|4153.39|4151.89|4153.35|4151.85|4153.39|4151.89|4153.35|4151.85|0
1651525240000|2022-05-02 21:00:40|4153.39|4151.89|4153.2|4151.7|4153.39|4151.89|4153.2|4151.7|0
1651525250000|2022-05-02 21:00:50|4152.92|4151.42|4152.96|4151.46|4152.96|4151.46|4152.88|4151.38|0
1651525260000|2022-05-02 21:01:00|4152.74|4151.24|4152.96|4151.46|4152.96|4151.46|4152.74|4151.24|0
1651525360000|2022-05-02 21:02:40|4152.92|4151.42|4152.92|4151.42|4152.92|4151.42|4152.92|4151.42|0
1651525380000|2022-05-02 21:03:00|4152.96|4151.46|4152.55|4151.05|4152.96|4151.46|4152.55|4151.05|0
1651525390000|2022-05-02 21:03:10|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|0
1651525410000|2022-05-02 21:03:30|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651525420000|2022-05-02 21:03:40|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|0
1651525430000|2022-05-02 21:03:50|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651525440000|2022-05-02 21:04:00|4152.66|4151.16|4152.66|4151.16|4152.66|4151.16|4152.66|4151.16|0
1651525460000|2022-05-02 21:04:20|4152.81|4151.31|4152.88|4151.38|4152.88|4151.38|4152.81|4151.31|0
1651525510000|2022-05-02 21:05:10|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651525530000|2022-05-02 21:05:30|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|0
1651525540000|2022-05-02 21:05:40|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651525550000|2022-05-02 21:05:50|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|0
1651525630000|2022-05-02 21:07:10|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|0
1651525640000|2022-05-02 21:07:20|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|0
1651525650000|2022-05-02 21:07:30|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|0
1651525660000|2022-05-02 21:07:40|4152.99|4151.49|4152.85|4151.35|4152.99|4151.49|4152.85|4151.35|0
1651525680000|2022-05-02 21:08:00|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|0
1651525760000|2022-05-02 21:09:20|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651525770000|2022-05-02 21:09:30|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|0
1651525810000|2022-05-02 21:10:10|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651525840000|2022-05-02 21:10:40|4153.17|4151.67|4153.17|4151.67|4153.17|4151.67|4153.17|4151.67|0
1651525850000|2022-05-02 21:10:50|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651525890000|2022-05-02 21:11:30|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|0
1651525900000|2022-05-02 21:11:40|4153.13|4151.63|4153.17|4151.67|4153.17|4151.67|4153.13|4151.63|0
1651525910000|2022-05-02 21:11:50|4153.13|4151.63|4153.13|4151.63|4153.17|4151.67|4153.13|4151.63|0
1651525930000|2022-05-02 21:12:10|4153.31|4151.81|4153.31|4151.81|4153.31|4151.81|4153.31|4151.81|0
1651525940000|2022-05-02 21:12:20|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|0
1651525970000|2022-05-02 21:12:50|4153.39|4151.89|4153.39|4151.89|4153.39|4151.89|4153.39|4151.89|0
1651525980000|2022-05-02 21:13:00|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|0
1651526000000|2022-05-02 21:13:20|4153.31|4151.81|4153.35|4151.85|4153.35|4151.85|4153.31|4151.81|0
1651526040000|2022-05-02 21:14:00|4153.39|4151.89|4153.24|4151.74|4153.39|4151.89|4153.13|4151.63|0
1651526380000|2022-05-02 21:19:40|4153.2|4151.7|4153.2|4151.7|4153.2|4151.7|4153.2|4151.7|0
1651526410000|2022-05-02 21:20:10|4153.17|4151.67|4153.17|4151.67|4153.17|4151.67|4153.17|4151.67|0
1651526420000|2022-05-02 21:20:20|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651526470000|2022-05-02 21:21:10|4153.17|4151.67|4153.2|4151.7|4153.2|4151.7|4153.17|4151.67|0
1651526480000|2022-05-02 21:21:20|4153.17|4151.67|4153.2|4151.7|4153.2|4151.7|4153.13|4151.63|0
1651526490000|2022-05-02 21:21:30|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651526500000|2022-05-02 21:21:40|4153.17|4151.67|4153.13|4151.63|4153.17|4151.67|4153.13|4151.63|0
1651526510000|2022-05-02 21:21:50|4153.09|4151.59|4153.07|4151.57|4153.09|4151.59|4153.07|4151.57|0
1651526520000|2022-05-02 21:22:00|4152.99|4151.49|4152.99|4151.49|4152.99|4151.49|4152.99|4151.49|0
1651526550000|2022-05-02 21:22:30|4153.07|4151.57|4153.07|4151.57|4153.07|4151.57|4153.07|4151.57|0
1651526560000|2022-05-02 21:22:40|4153.2|4151.7|4153.13|4151.63|4153.2|4151.7|4153.13|4151.63|0
1651526570000|2022-05-02 21:22:50|4153.17|4151.67|4153.17|4151.67|4153.17|4151.67|4153.17|4151.67|0
1651526580000|2022-05-02 21:23:00|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|4153.13|4151.63|0
1651526590000|2022-05-02 21:23:10|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651526600000|2022-05-02 21:23:20|4153.24|4151.74|4153.13|4151.63|4153.24|4151.74|4153.13|4151.63|0
1651526610000|2022-05-02 21:23:30|4153.24|4151.74|4153.28|4151.78|4153.28|4151.78|4153.24|4151.74|0
1651526720000|2022-05-02 21:25:20|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|0
1651526740000|2022-05-02 21:25:40|4153.2|4151.7|4153.17|4151.67|4153.2|4151.7|4153.17|4151.67|0
1651526810000|2022-05-02 21:26:50|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651526830000|2022-05-02 21:27:10|4153.07|4151.57|4153.07|4151.57|4153.13|4151.63|4153.07|4151.57|0
1651526840000|2022-05-02 21:27:20|4153.13|4151.63|4152.66|4151.16|4153.13|4151.63|4152.66|4151.16|0
1651526850000|2022-05-02 21:27:30|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|0
1651526870000|2022-05-02 21:27:50|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|0
1651526900000|2022-05-02 21:28:20|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|0
1651526920000|2022-05-02 21:28:40|4152.66|4151.16|4152.66|4151.16|4152.66|4151.16|4152.66|4151.16|0
1651526950000|2022-05-02 21:29:10|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|0
1651527050000|2022-05-02 21:30:50|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|0
1651527110000|2022-05-02 21:31:50|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651527130000|2022-05-02 21:32:10|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|0
1651527160000|2022-05-02 21:32:40|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|0
1651527190000|2022-05-02 21:33:10|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651527230000|2022-05-02 21:33:50|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|4152.81|4151.31|0
1651527290000|2022-05-02 21:34:50|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|0
1651527310000|2022-05-02 21:35:10|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651527400000|2022-05-02 21:36:40|4153.07|4151.57|4153.07|4151.57|4153.07|4151.57|4153.07|4151.57|0
1651527430000|2022-05-02 21:37:10|4152.41|4150.91|4152.19|4150.69|4152.41|4150.91|4152.19|4150.69|0
1651527450000|2022-05-02 21:37:30|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|0
1651527470000|2022-05-02 21:37:50|4153.68|4152.18|4152.85|4151.35|4153.68|4152.18|4152.85|4151.35|0
1651527480000|2022-05-02 21:38:00|4153.07|4151.57|4153.03|4151.53|4153.07|4151.57|4153.03|4151.53|0
1651527500000|2022-05-02 21:38:20|4153.07|4151.57|4153.64|4152.14|4153.64|4152.14|4153.07|4151.57|0
1651527510000|2022-05-02 21:38:30|4153.17|4151.67|4153.42|4151.92|4153.42|4151.92|4153.17|4151.67|0
1651527540000|2022-05-02 21:39:00|4153.35|4151.85|4153.53|4152.03|4153.53|4152.03|4153.35|4151.85|0
1651527550000|2022-05-02 21:39:10|4153.9|4152.4|4154.01|4152.51|4154.01|4152.51|4153.9|4152.4|0
1651527580000|2022-05-02 21:39:40|4154.37|4152.87|4154.52|4153.02|4154.52|4153.02|4154.37|4152.87|0
1651527610000|2022-05-02 21:40:10|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|0
1651527620000|2022-05-02 21:40:20|4154.56|4153.06|4154.7|4153.2|4154.7|4153.2|4154.56|4153.06|0
1651527630000|2022-05-02 21:40:30|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|0
1651527640000|2022-05-02 21:40:40|4154.59|4153.09|4154.63|4153.13|4154.63|4153.13|4154.59|4153.09|0
1651527660000|2022-05-02 21:41:00|4154.3|4152.8|4154.3|4152.8|4154.3|4152.8|4154.3|4152.8|0
1651527670000|2022-05-02 21:41:10|4154.26|4152.76|4154.26|4152.76|4154.26|4152.76|4154.26|4152.76|0
1651527690000|2022-05-02 21:41:30|4154.19|4152.69|4154.19|4152.69|4154.19|4152.69|4154.19|4152.69|0
1651527720000|2022-05-02 21:42:00|4154.26|4152.76|4154.26|4152.76|4154.26|4152.76|4154.26|4152.76|0
1651527750000|2022-05-02 21:42:30|4154.08|4152.58|4154.08|4152.58|4154.08|4152.58|4154.08|4152.58|0
1651527760000|2022-05-02 21:42:40|4153.93|4152.43|4154.08|4152.58|4154.08|4152.58|4153.93|4152.43|0
1651527770000|2022-05-02 21:42:50|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|0
1651527810000|2022-05-02 21:43:30|4154.08|4152.58|4154.08|4152.58|4154.08|4152.58|4154.08|4152.58|0
1651527820000|2022-05-02 21:43:40|4154.34|4152.84|4154.34|4152.84|4154.34|4152.84|4154.34|4152.84|0
1651527870000|2022-05-02 21:44:30|4154.3|4152.8|4153.83|4152.33|4154.3|4152.8|4153.83|4152.33|0
1651527880000|2022-05-02 21:44:40|4153.86|4152.36|4153.86|4152.36|4153.86|4152.36|4153.86|4152.36|0
1651527900000|2022-05-02 21:45:00|4153.93|4152.43|4153.93|4152.43|4153.93|4152.43|4153.93|4152.43|0
1651527910000|2022-05-02 21:45:10|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|0
1651527970000|2022-05-02 21:46:10|4154.3|4152.8|4154.3|4152.8|4154.3|4152.8|4154.3|4152.8|0
1651527980000|2022-05-02 21:46:20|4154.34|4152.84|4154.34|4152.84|4154.34|4152.84|4154.34|4152.84|0
1651528040000|2022-05-02 21:47:20|4154.04|4152.54|4154.04|4152.54|4154.04|4152.54|4154.04|4152.54|0
1651528110000|2022-05-02 21:48:30|4153.83|4152.33|4153.83|4152.33|4153.83|4152.33|4153.83|4152.33|0
1651528120000|2022-05-02 21:48:40|4153.64|4152.14|4153.64|4152.14|4153.64|4152.14|4153.64|4152.14|0
1651528130000|2022-05-02 21:48:50|4153.86|4152.36|4153.86|4152.36|4153.86|4152.36|4153.86|4152.36|0
1651528140000|2022-05-02 21:49:00|4154.08|4152.58|4153.86|4152.36|4154.08|4152.58|4153.86|4152.36|0
1651528150000|2022-05-02 21:49:10|4153.57|4152.07|4153.57|4152.07|4153.57|4152.07|4153.57|4152.07|0
1651528210000|2022-05-02 21:50:10|4153.28|4151.78|4153.39|4151.89|4153.39|4151.89|4153.28|4151.78|0
1651528220000|2022-05-02 21:50:20|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|0
1651528250000|2022-05-02 21:50:50|4153.17|4151.67|4153.28|4151.78|4153.35|4151.85|4153.17|4151.67|0
1651528280000|2022-05-02 21:51:20|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|4152.85|4151.35|0
1651528300000|2022-05-02 21:51:40|4153.28|4151.78|4153.28|4151.78|4153.28|4151.78|4153.28|4151.78|0
1651528320000|2022-05-02 21:52:00|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|0
1651528340000|2022-05-02 21:52:20|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|4152.77|4151.27|0
1651528370000|2022-05-02 21:52:50|4152.63|4151.13|4152.77|4151.27|4152.77|4151.27|4152.63|4151.13|0
1651528380000|2022-05-02 21:53:00|4153.28|4151.78|4152.88|4151.38|4153.28|4151.78|4152.88|4151.38|0
1651528390000|2022-05-02 21:53:10|4152.92|4151.42|4153.28|4151.78|4153.28|4151.78|4152.92|4151.42|0
1651528410000|2022-05-02 21:53:30|4153.31|4151.81|4153.31|4151.81|4153.35|4151.85|4153.31|4151.81|0
1651528420000|2022-05-02 21:53:40|4153.28|4151.78|4153.28|4151.78|4153.28|4151.78|4153.28|4151.78|0
1651528440000|2022-05-02 21:54:00|4153.09|4151.59|4153.31|4151.81|4153.31|4151.81|4153.09|4151.59|0
1651528460000|2022-05-02 21:54:20|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|4153.24|4151.74|0
1651528490000|2022-05-02 21:54:50|4152.99|4151.49|4153.28|4151.78|4153.28|4151.78|4152.99|4151.49|0
1651528510000|2022-05-02 21:55:10|4153.17|4151.67|4153.28|4151.78|4153.28|4151.78|4153.17|4151.67|0
1651528530000|2022-05-02 21:55:30|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|0
1651528580000|2022-05-02 21:56:20|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651528600000|2022-05-02 21:56:40|4153.17|4151.67|4153.07|4151.57|4153.17|4151.67|4153.07|4151.57|0
1651528670000|2022-05-02 21:57:50|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|4153.35|4151.85|0
1651528690000|2022-05-02 21:58:10|4153.31|4151.81|4153.2|4151.7|4153.31|4151.81|4153.2|4151.7|0
1651528730000|2022-05-02 21:58:50|4153.17|4151.67|4153.5|4152|4153.5|4152|4153.17|4151.67|0
1651528740000|2022-05-02 21:59:00|4153.31|4151.81|4153.31|4151.81|4153.31|4151.81|4153.31|4151.81|0
1651528750000|2022-05-02 21:59:10|4153.2|4151.7|4153.2|4151.7|4153.31|4151.81|4153.2|4151.7|0
1651528760000|2022-05-02 21:59:20|4153.17|4151.67|4153.2|4151.7|4153.2|4151.7|4153.17|4151.67|0
1651528770000|2022-05-02 21:59:30|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|4153.13|4151.63|0
1651528780000|2022-05-02 21:59:40|4153.2|4151.7|4152.77|4151.27|4153.2|4151.7|4152.63|4151.13|0
1651528790000|2022-05-02 21:59:50|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|0
1651528800000|2022-05-02 22:00:00|4152.46|4151.86|4152.21|4151.61|4152.71|4152.11|4151.71|4151.11|76
1651528810000|2022-05-02 22:00:10|4152.34|4151.74|4150.46|4149.86|4152.34|4151.74|4150.46|4149.86|153
1651528820000|2022-05-02 22:00:20|4150.34|4149.74|4150.59|4149.99|4150.59|4149.99|4150.21|4149.61|62
1651528830000|2022-05-02 22:00:30|4150.46|4149.86|4150.34|4149.74|4150.59|4149.99|4150.09|4149.49|108
1651528840000|2022-05-02 22:00:40|4150.46|4149.86|4150.71|4150.11|4150.84|4150.24|4150.46|4149.86|32
1651528850000|2022-05-02 22:00:50|4150.59|4149.99|4150.59|4149.99|4151.09|4150.49|4150.59|4149.99|37
1651528860000|2022-05-02 22:01:00|4150.71|4150.11|4150.84|4150.24|4151.09|4150.49|4150.71|4150.11|53
1651528870000|2022-05-02 22:01:10|4151.09|4150.49|4150.71|4150.11|4151.09|4150.49|4150.59|4149.99|77
1651528880000|2022-05-02 22:01:20|4150.59|4149.99|4150.71|4150.11|4150.71|4150.11|4150.59|4149.99|40
1651528890000|2022-05-02 22:01:30|4150.84|4150.24|4151.09|4150.49|4151.09|4150.49|4150.71|4150.11|36
1651528900000|2022-05-02 22:01:40|4150.96|4150.36|4150.96|4150.36|4151.34|4150.74|4150.84|4150.24|55
1651528910000|2022-05-02 22:01:50|4151.09|4150.49|4150.71|4150.11|4151.21|4150.61|4150.71|4150.11|12
1651528920000|2022-05-02 22:02:00|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|12
1651528930000|2022-05-02 22:02:10|4150.96|4150.36|4151.34|4150.74|4151.34|4150.74|4150.96|4150.36|72
1651528940000|2022-05-02 22:02:20|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|9
1651528950000|2022-05-02 22:02:30|||||||||29
1651528960000|2022-05-02 22:02:40|4151.46|4150.86|4151.09|4150.49|4151.46|4150.86|4151.09|4150.49|9
1651528970000|2022-05-02 22:02:50|4150.96|4150.36|4151.09|4150.49|4151.09|4150.49|4150.84|4150.24|12
1651528980000|2022-05-02 22:03:00|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|5
1651528990000|2022-05-02 22:03:10|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|13
1651529000000|2022-05-02 22:03:20|||||||||38
1651529010000|2022-05-02 22:03:30|4151.46|4150.86|4151.34|4150.74|4151.46|4150.86|4151.34|4150.74|40
1651529020000|2022-05-02 22:03:40|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|13
1651529030000|2022-05-02 22:03:50|4150.96|4150.36|4150.46|4149.86|4150.96|4150.36|4150.34|4149.74|39
1651529040000|2022-05-02 22:04:00|4150.59|4149.99|4150.34|4149.74|4150.71|4150.11|4150.34|4149.74|1
1651529050000|2022-05-02 22:04:10|4150.09|4149.49|4150.59|4149.99|4150.59|4149.99|4150.09|4149.49|28
1651529060000|2022-05-02 22:04:20|4150.46|4149.86|4150.46|4149.86|4150.59|4149.99|4150.46|4149.86|14
1651529070000|2022-05-02 22:04:30|||||||||5
1651529080000|2022-05-02 22:04:40|4150.34|4149.74|4150.46|4149.86|4150.46|4149.86|4150.34|4149.74|4
1651529090000|2022-05-02 22:04:50|4150.34|4149.74|4150.34|4149.74|4150.46|4149.86|4150.34|4149.74|0
1651529100000|2022-05-02 22:05:00|4150.21|4149.61|4150.09|4149.49|4150.46|4149.86|4150.09|4149.49|7
1651529110000|2022-05-02 22:05:10|4150.34|4149.74|4150.46|4149.86|4150.46|4149.86|4150.34|4149.74|9
1651529120000|2022-05-02 22:05:20|4150.34|4149.74|4150.34|4149.74|4150.46|4149.86|4150.34|4149.74|3
1651529130000|2022-05-02 22:05:30|4150.09|4149.49|4150.09|4149.49|4150.09|4149.49|4150.09|4149.49|6
1651529150000|2022-05-02 22:05:50|4150.34|4149.74|4150.59|4149.99|4150.59|4149.99|4150.34|4149.74|11
1651529160000|2022-05-02 22:06:00|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|6
1651529170000|2022-05-02 22:06:10|4151.09|4150.49|4150.96|4150.36|4151.09|4150.49|4150.96|4150.36|17
1651529180000|2022-05-02 22:06:20|4151.09|4150.49|4150.84|4150.24|4151.09|4150.49|4150.71|4150.11|13
1651529190000|2022-05-02 22:06:30|4150.59|4149.99|4150.34|4149.74|4150.59|4149.99|4150.34|4149.74|50
1651529200000|2022-05-02 22:06:40|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|65
1651529210000|2022-05-02 22:06:50|4150.46|4149.86|4150.34|4149.74|4150.46|4149.86|4150.09|4149.49|25
1651529220000|2022-05-02 22:07:00|4150.59|4149.99|4150.46|4149.86|4150.59|4149.99|4150.46|4149.86|6
1651529230000|2022-05-02 22:07:10|4150.59|4149.99|4150.84|4150.24|4150.84|4150.24|4150.46|4149.86|30
1651529240000|2022-05-02 22:07:20|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|21
1651529250000|2022-05-02 22:07:30|4150.46|4149.86|4150.59|4149.99|4150.59|4149.99|4150.46|4149.86|9
1651529260000|2022-05-02 22:07:40|4150.46|4149.86|4150.46|4149.86|4150.59|4149.99|4150.46|4149.86|2
1651529270000|2022-05-02 22:07:50|4150.59|4149.99|4150.46|4149.86|4150.59|4149.99|4150.46|4149.86|0
1651529280000|2022-05-02 22:08:00|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|0
1651529300000|2022-05-02 22:08:20|4150.46|4149.86|4150.46|4149.86|4150.46|4149.86|4150.46|4149.86|3
1651529310000|2022-05-02 22:08:30|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|0
1651529320000|2022-05-02 22:08:40|4150.84|4150.24|4150.84|4150.24|4151.09|4150.49|4150.84|4150.24|36
1651529330000|2022-05-02 22:08:50|4150.71|4150.11|4150.84|4150.24|4150.84|4150.24|4150.71|4150.11|22
1651529340000|2022-05-02 22:09:00|||||||||1
1651529350000|2022-05-02 22:09:10|||||||||3
1651529360000|2022-05-02 22:09:20|4150.71|4150.11|4150.59|4149.99|4150.71|4150.11|4150.59|4149.99|8
1651529370000|2022-05-02 22:09:30|4150.46|4149.86|4150.46|4149.86|4150.59|4149.99|4150.46|4149.86|3
1651529380000|2022-05-02 22:09:40|4150.34|4149.74|4150.46|4149.86|4150.46|4149.86|4150.34|4149.74|4
1651529390000|2022-05-02 22:09:50|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|0
1651529400000|2022-05-02 22:10:00|4150.71|4150.11|4150.71|4150.11|4150.84|4150.24|4150.71|4150.11|21
1651529410000|2022-05-02 22:10:10|4150.59|4149.99|4150.71|4150.11|4150.71|4150.11|4150.59|4149.99|1
1651529420000|2022-05-02 22:10:20|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|3
1651529430000|2022-05-02 22:10:30|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|10
1651529460000|2022-05-02 22:11:00|||||||||8
1651529470000|2022-05-02 22:11:10|||||||||6
1651529480000|2022-05-02 22:11:20|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|8
1651529500000|2022-05-02 22:11:40|4150.71|4150.11|4150.71|4150.11|4150.84|4150.24|4150.71|4150.11|3
1651529510000|2022-05-02 22:11:50|||||||||2
1651529520000|2022-05-02 22:12:00|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4
1651529530000|2022-05-02 22:12:10|4150.71|4150.11|4150.71|4150.11|4150.71|4150.11|4150.71|4150.11|11
1651529540000|2022-05-02 22:12:20|4150.59|4149.99|4150.71|4150.11|4150.71|4150.11|4150.59|4149.99|2
1651529550000|2022-05-02 22:12:30|4150.84|4150.24|4150.71|4150.11|4150.84|4150.24|4150.71|4150.11|1
1651529560000|2022-05-02 22:12:40|4150.84|4150.24|4151.09|4150.49|4151.09|4150.49|4150.84|4150.24|10
1651529580000|2022-05-02 22:13:00|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|23
1651529590000|2022-05-02 22:13:10|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.34|4150.74|16
1651529600000|2022-05-02 22:13:20|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|42
1651529610000|2022-05-02 22:13:30|||||||||2
1651529630000|2022-05-02 22:13:50|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.71|4151.11|20
1651529640000|2022-05-02 22:14:00|||||||||28
1651529650000|2022-05-02 22:14:10|4151.96|4151.36|4151.96|4151.36|4151.96|4151.36|4151.96|4151.36|20
1651529660000|2022-05-02 22:14:20|4152.09|4151.49|4151.96|4151.36|4152.09|4151.49|4151.84|4151.24|11
1651529670000|2022-05-02 22:14:30|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|12
1651529690000|2022-05-02 22:14:50|||||||||9
1651529700000|2022-05-02 22:15:00|4151.84|4151.24|4152.09|4151.49|4152.09|4151.49|4151.84|4151.24|44
1651529710000|2022-05-02 22:15:10|4152.21|4151.61|4152.09|4151.49|4152.21|4151.61|4152.09|4151.49|3
1651529720000|2022-05-02 22:15:20|4152.21|4151.61|4152.09|4151.49|4152.21|4151.61|4152.09|4151.49|0
1651529730000|2022-05-02 22:15:30|4152.21|4151.61|4152.34|4151.74|4152.34|4151.74|4152.21|4151.61|7
1651529740000|2022-05-02 22:15:40|4152.09|4151.49|4152.59|4151.99|4152.59|4151.99|4152.09|4151.49|32
1651529750000|2022-05-02 22:15:50|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|23
1651529760000|2022-05-02 22:16:00|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|12
1651529770000|2022-05-02 22:16:10|4152.46|4151.86|4152.46|4151.86|4152.46|4151.86|4152.46|4151.86|12
1651529780000|2022-05-02 22:16:20|4152.59|4151.99|4152.59|4151.99|4152.71|4152.11|4152.59|4151.99|15
1651529790000|2022-05-02 22:16:30|4152.84|4152.24|4152.59|4151.99|4152.84|4152.24|4152.59|4151.99|13
1651529800000|2022-05-02 22:16:40|4152.71|4152.11|4152.34|4151.74|4152.71|4152.11|4152.34|4151.74|22
1651529810000|2022-05-02 22:16:50|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|15
1651529820000|2022-05-02 22:17:00|4152.84|4152.24|4152.59|4151.99|4152.84|4152.24|4152.46|4151.86|12
1651529830000|2022-05-02 22:17:10|4152.34|4151.74|4152.09|4151.49|4152.34|4151.74|4152.09|4151.49|11
1651529840000|2022-05-02 22:17:20|4151.96|4151.36|4151.09|4150.49|4151.96|4151.36|4151.09|4150.49|54
1651529850000|2022-05-02 22:17:30|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|4151.09|4150.49|12
1651529860000|2022-05-02 22:17:40|4151.09|4150.49|4152.09|4151.49|4152.09|4151.49|4150.84|4150.24|66
1651529870000|2022-05-02 22:17:50|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4
1651529880000|2022-05-02 22:18:00|4151.96|4151.36|4151.84|4151.24|4152.09|4151.49|4151.84|4151.24|2
1651529890000|2022-05-02 22:18:10|4151.96|4151.36|4152.09|4151.49|4152.09|4151.49|4151.96|4151.36|2
1651529900000|2022-05-02 22:18:20|4151.96|4151.36|4151.84|4151.24|4151.96|4151.36|4151.84|4151.24|11
1651529930000|2022-05-02 22:18:50|4151.59|4150.99|4151.84|4151.24|4151.84|4151.24|4151.59|4150.99|20
1651529940000|2022-05-02 22:19:00|||||||||3
1651529950000|2022-05-02 22:19:10|||||||||9
1651529970000|2022-05-02 22:19:30|||||||||2
1651530020000|2022-05-02 22:20:20|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|24
1651530040000|2022-05-02 22:20:40|4151.96|4151.36|4152.09|4151.49|4152.09|4151.49|4151.96|4151.36|7
1651530050000|2022-05-02 22:20:50|4152.34|4151.74|4152.09|4151.49|4152.34|4151.74|4152.09|4151.49|27
1651530060000|2022-05-02 22:21:00|||||||||8
1651530100000|2022-05-02 22:21:40|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|9
1651530130000|2022-05-02 22:22:10|||||||||1
1651530160000|2022-05-02 22:22:40|||||||||2
1651530200000|2022-05-02 22:23:20|||||||||1
1651530210000|2022-05-02 22:23:30|||||||||3
1651530230000|2022-05-02 22:23:50|4151.71|4151.11|4151.59|4150.99|4151.71|4151.11|4151.59|4150.99|19
1651530240000|2022-05-02 22:24:00|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|19
1651530250000|2022-05-02 22:24:10|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|7
1651530260000|2022-05-02 22:24:20|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|6
1651530270000|2022-05-02 22:24:30|||||||||9
1651530290000|2022-05-02 22:24:50|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|11
1651530300000|2022-05-02 22:25:00|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|25
1651530310000|2022-05-02 22:25:10|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|6
1651530380000|2022-05-02 22:26:20|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|4150.59|4149.99|11
1651530390000|2022-05-02 22:26:30|4150.71|4150.11|4150.84|4150.24|4150.84|4150.24|4150.71|4150.11|10
1651530400000|2022-05-02 22:26:40|||||||||1
1651530420000|2022-05-02 22:27:00|||||||||1
1651530430000|2022-05-02 22:27:10|4150.71|4150.11|4150.59|4149.99|4150.71|4150.11|4150.59|4149.99|10
1651530440000|2022-05-02 22:27:20|||||||||1
1651530460000|2022-05-02 22:27:40|4150.84|4150.24|4151.34|4150.74|4151.34|4150.74|4150.84|4150.24|35
1651530480000|2022-05-02 22:28:00|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|8
1651530490000|2022-05-02 22:28:10|||||||||2
1651530500000|2022-05-02 22:28:20|4151.46|4150.86|4151.46|4150.86|4151.46|4150.86|4151.46|4150.86|4
1651530510000|2022-05-02 22:28:30|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|26
1651530520000|2022-05-02 22:28:40|4151.46|4150.86|4151.46|4150.86|4151.46|4150.86|4151.34|4150.74|2
1651530530000|2022-05-02 22:28:50|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|0
1651530550000|2022-05-02 22:29:10|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|2
1651530560000|2022-05-02 22:29:20|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.71|4151.11|10
1651530570000|2022-05-02 22:29:30|4151.71|4151.11|4152.34|4151.74|4152.34|4151.74|4151.71|4151.11|48
1651530590000|2022-05-02 22:29:50|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.34|4151.74|17
1651530600000|2022-05-02 22:30:00|4152.84|4152.24|4151.09|4150.49|4152.84|4152.24|4150.34|4149.74|164
1651530610000|2022-05-02 22:30:10|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|7
1651530620000|2022-05-02 22:30:20|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|9
1651530630000|2022-05-02 22:30:30|4151.21|4150.61|4150.96|4150.36|4151.21|4150.61|4150.96|4150.36|24
1651530640000|2022-05-02 22:30:40|4150.84|4150.24|4150.59|4149.99|4150.84|4150.24|4150.59|4149.99|13
1651530650000|2022-05-02 22:30:50|4150.46|4149.86|4150.34|4149.74|4150.59|4149.99|4150.21|4149.61|44
1651530660000|2022-05-02 22:31:00|4150.21|4149.61|4149.34|4148.74|4150.21|4149.61|4149.34|4148.74|111
1651530670000|2022-05-02 22:31:10|4149.09|4148.49|4149.09|4148.49|4149.34|4148.74|4148.84|4148.24|61
1651530680000|2022-05-02 22:31:20|4149.34|4148.74|4149.46|4148.86|4149.59|4148.99|4149.34|4148.74|17
1651530690000|2022-05-02 22:31:30|4149.34|4148.74|4148.84|4148.24|4149.34|4148.74|4148.84|4148.24|31
1651530700000|2022-05-02 22:31:40|4148.59|4147.99|4148.84|4148.24|4148.84|4148.24|4148.59|4147.99|41
1651530710000|2022-05-02 22:31:50|4148.71|4148.11|4148.84|4148.24|4148.84|4148.24|4148.34|4147.74|62
1651530720000|2022-05-02 22:32:00|4148.59|4147.99|4148.46|4147.86|4148.71|4148.11|4148.34|4147.74|42
1651530730000|2022-05-02 22:32:10|4148.34|4147.74|4148.59|4147.99|4148.84|4148.24|4148.34|4147.74|16
1651530740000|2022-05-02 22:32:20|4148.71|4148.11|4148.96|4148.36|4149.34|4148.74|4148.71|4148.11|36
1651530750000|2022-05-02 22:32:30|4149.09|4148.49|4148.84|4148.24|4149.09|4148.49|4148.84|4148.24|1
1651530760000|2022-05-02 22:32:40|4149.09|4148.49|4149.34|4148.74|4149.34|4148.74|4149.09|4148.49|9
1651530770000|2022-05-02 22:32:50|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|11
1651530780000|2022-05-02 22:33:00|4148.96|4148.36|4148.96|4148.36|4148.96|4148.36|4148.84|4148.24|16
1651530790000|2022-05-02 22:33:10|4149.09|4148.49|4148.71|4148.11|4149.09|4148.49|4148.71|4148.11|6
1651530800000|2022-05-02 22:33:20|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|10
1651530810000|2022-05-02 22:33:30|4148.84|4148.24|4148.96|4148.36|4148.96|4148.36|4148.71|4148.11|20
1651530820000|2022-05-02 22:33:40|4149.09|4148.49|4148.96|4148.36|4149.09|4148.49|4148.96|4148.36|10
1651530830000|2022-05-02 22:33:50|4149.09|4148.49|4148.59|4147.99|4149.09|4148.49|4148.59|4147.99|23
1651530840000|2022-05-02 22:34:00|4148.34|4147.74|4148.59|4147.99|4148.59|4147.99|4148.34|4147.74|15
1651530850000|2022-05-02 22:34:10|4148.71|4148.11|4148.71|4148.11|4148.71|4148.11|4148.71|4148.11|9
1651530860000|2022-05-02 22:34:20|4148.84|4148.24|4148.59|4147.99|4148.84|4148.24|4148.59|4147.99|31
1651530870000|2022-05-02 22:34:30|4148.71|4148.11|4149.09|4148.49|4149.09|4148.49|4148.71|4148.11|16
1651530880000|2022-05-02 22:34:40|4148.96|4148.36|4148.71|4148.11|4148.96|4148.36|4148.71|4148.11|7
1651530890000|2022-05-02 22:34:50|4148.59|4147.99|4148.71|4148.11|4148.84|4148.24|4148.59|4147.99|3
1651530900000|2022-05-02 22:35:00|4148.84|4148.24|4148.59|4147.99|4148.84|4148.24|4148.46|4147.86|9
1651530910000|2022-05-02 22:35:10|4148.46|4147.86|4148.71|4148.11|4148.71|4148.11|4148.46|4147.86|2
1651530920000|2022-05-02 22:35:20|4148.59|4147.99|4148.84|4148.24|4148.84|4148.24|4148.59|4147.99|8
1651530930000|2022-05-02 22:35:30|||||||||3
1651530950000|2022-05-02 22:35:50|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|15
1651530960000|2022-05-02 22:36:00|4149.21|4148.61|4149.46|4148.86|4149.59|4148.99|4149.21|4148.61|15
1651530970000|2022-05-02 22:36:10|4149.34|4148.74|4149.59|4148.99|4149.59|4148.99|4149.34|4148.74|8
1651530980000|2022-05-02 22:36:20|4149.71|4149.11|4149.84|4149.24|4149.84|4149.24|4149.71|4149.11|5
1651530990000|2022-05-02 22:36:30|4149.59|4148.99|4149.34|4148.74|4149.59|4148.99|4149.34|4148.74|1
1651531000000|2022-05-02 22:36:40|4149.09|4148.49|4148.96|4148.36|4149.09|4148.49|4148.84|4148.24|18
1651531010000|2022-05-02 22:36:50|4149.09|4148.49|4148.84|4148.24|4149.09|4148.49|4148.84|4148.24|0
1651531020000|2022-05-02 22:37:00|||||||||22
1651531030000|2022-05-02 22:37:10|4148.96|4148.36|4149.34|4148.74|4149.34|4148.74|4148.96|4148.36|5
1651531040000|2022-05-02 22:37:20|4149.21|4148.61|4149.34|4148.74|4149.59|4148.99|4149.21|4148.61|8
1651531050000|2022-05-02 22:37:30|4149.09|4148.49|4149.46|4148.86|4149.46|4148.86|4149.09|4148.49|4
1651531060000|2022-05-02 22:37:40|4149.34|4148.74|4149.34|4148.74|4149.34|4148.74|4149.34|4148.74|0
1651531070000|2022-05-02 22:37:50|4149.21|4148.61|4149.34|4148.74|4149.34|4148.74|4149.09|4148.49|6
1651531080000|2022-05-02 22:38:00|4149.59|4148.99|4149.46|4148.86|4149.59|4148.99|4149.46|4148.86|5
1651531090000|2022-05-02 22:38:10|4149.59|4148.99|4149.34|4148.74|4149.59|4148.99|4149.34|4148.74|4
1651531110000|2022-05-02 22:38:30|||||||||2
1651531130000|2022-05-02 22:38:50|4149.59|4148.99|4149.59|4148.99|4149.59|4148.99|4149.59|4148.99|7
1651531140000|2022-05-02 22:39:00|4149.46|4148.86|4149.34|4148.74|4149.46|4148.86|4149.34|4148.74|4
1651531150000|2022-05-02 22:39:10|4149.21|4148.61|4149.34|4148.74|4149.34|4148.74|4149.21|4148.61|2
1651531170000|2022-05-02 22:39:30|4149.09|4148.49|4149.21|4148.61|4149.21|4148.61|4149.09|4148.49|16
1651531180000|2022-05-02 22:39:40|4149.09|4148.49|4149.21|4148.61|4149.21|4148.61|4149.09|4148.49|26
1651531190000|2022-05-02 22:39:50|4149.34|4148.74|4149.21|4148.61|4149.34|4148.74|4149.21|4148.61|0
1651531200000|2022-05-02 22:40:00|4149.09|4148.49|4148.84|4148.24|4149.09|4148.49|4148.59|4147.99|40
1651531210000|2022-05-02 22:40:10|4148.59|4147.99|4148.34|4147.74|4148.59|4147.99|4148.34|4147.74|12
1651531220000|2022-05-02 22:40:20|||||||||8
1651531230000|2022-05-02 22:40:30|4148.09|4147.49|4148.59|4147.99|4148.59|4147.99|4148.09|4147.49|17
1651531240000|2022-05-02 22:40:40|4148.46|4147.86|4148.71|4148.11|4148.71|4148.11|4148.46|4147.86|10
1651531250000|2022-05-02 22:40:50|4148.84|4148.24|4148.84|4148.24|4148.84|4148.24|4148.84|4148.24|6
1651531260000|2022-05-02 22:41:00|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|11
1651531290000|2022-05-02 22:41:30|4148.46|4147.86|4148.09|4147.49|4148.46|4147.86|4148.09|4147.49|47
1651531300000|2022-05-02 22:41:40|4148.21|4147.61|4148.34|4147.74|4148.34|4147.74|4148.09|4147.49|5
1651531310000|2022-05-02 22:41:50|4148.46|4147.86|4148.59|4147.99|4148.59|4147.99|4148.46|4147.86|0
1651531320000|2022-05-02 22:42:00|4148.34|4147.74|4148.09|4147.49|4148.34|4147.74|4148.09|4147.49|12
1651531340000|2022-05-02 22:42:20|4147.96|4147.36|4148.09|4147.49|4148.09|4147.49|4147.84|4147.24|16
1651531350000|2022-05-02 22:42:30|||||||||19
1651531360000|2022-05-02 22:42:40|4148.34|4147.74|4148.21|4147.61|4148.34|4147.74|4148.21|4147.61|16
1651531370000|2022-05-02 22:42:50|4148.09|4147.49|4148.09|4147.49|4148.34|4147.74|4148.09|4147.49|24
1651531380000|2022-05-02 22:43:00|4147.96|4147.36|4148.09|4147.49|4148.09|4147.49|4147.96|4147.36|17
1651531390000|2022-05-02 22:43:10|||||||||2
1651531400000|2022-05-02 22:43:20|||||||||3
1651531410000|2022-05-02 22:43:30|4147.96|4147.36|4147.84|4147.24|4147.96|4147.36|4147.84|4147.24|4
1651531420000|2022-05-02 22:43:40|||||||||7
1651531430000|2022-05-02 22:43:50|4147.96|4147.36|4147.96|4147.36|4147.96|4147.36|4147.84|4147.24|10
1651531440000|2022-05-02 22:44:00|4147.84|4147.24|4147.84|4147.24|4147.84|4147.24|4147.84|4147.24|0
1651531460000|2022-05-02 22:44:20|4147.96|4147.36|4147.84|4147.24|4147.96|4147.36|4147.84|4147.24|13
1651531470000|2022-05-02 22:44:30|4148.09|4147.49|4148.09|4147.49|4148.09|4147.49|4148.09|4147.49|6
1651531480000|2022-05-02 22:44:40|||||||||2
1651531490000|2022-05-02 22:44:50|||||||||2
1651531500000|2022-05-02 22:45:00|4148.21|4147.61|4148.46|4147.86|4148.46|4147.86|4148.09|4147.49|4
1651531510000|2022-05-02 22:45:10|4148.59|4147.99|4148.34|4147.74|4148.59|4147.99|4148.34|4147.74|3
1651531520000|2022-05-02 22:45:20|4148.21|4147.61|4148.21|4147.61|4148.21|4147.61|4148.21|4147.61|8
1651531530000|2022-05-02 22:45:30|4148.34|4147.74|4148.34|4147.74|4148.46|4147.86|4148.34|4147.74|5
1651531540000|2022-05-02 22:45:40|4148.46|4147.86|4148.46|4147.86|4148.46|4147.86|4148.34|4147.74|1
1651531550000|2022-05-02 22:45:50|4148.34|4147.74|4148.34|4147.74|4148.46|4147.86|4148.34|4147.74|0
1651531560000|2022-05-02 22:46:00|||||||||2
1651531570000|2022-05-02 22:46:10|4148.46|4147.86|4148.46|4147.86|4148.59|4147.99|4148.46|4147.86|3
1651531580000|2022-05-02 22:46:20|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|4148.34|4147.74|1
1651531600000|2022-05-02 22:46:40|||||||||2
1651531620000|2022-05-02 22:47:00|||||||||2
1651531640000|2022-05-02 22:47:20|4148.71|4148.11|4148.71|4148.11|4148.84|4148.24|4148.59|4147.99|18
1651531650000|2022-05-02 22:47:30|||||||||2
1651531660000|2022-05-02 22:47:40|4148.84|4148.24|4148.84|4148.24|4148.84|4148.24|4148.71|4148.11|2
1651531680000|2022-05-02 22:48:00|||||||||3
1651531700000|2022-05-02 22:48:20|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|8
1651531720000|2022-05-02 22:48:40|||||||||1
1651531730000|2022-05-02 22:48:50|4148.71|4148.11|4148.71|4148.11|4148.71|4148.11|4148.71|4148.11|14
1651531740000|2022-05-02 22:49:00|4148.84|4148.24|4148.71|4148.11|4148.84|4148.24|4148.59|4147.99|2
1651531750000|2022-05-02 22:49:10|4148.59|4147.99|4148.71|4148.11|4148.71|4148.11|4148.59|4147.99|6
1651531760000|2022-05-02 22:49:20|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|0
1651531830000|2022-05-02 22:50:30|4148.71|4148.11|4148.71|4148.11|4148.71|4148.11|4148.71|4148.11|9
1651531840000|2022-05-02 22:50:40|4148.84|4148.24|4149.09|4148.49|4149.09|4148.49|4148.84|4148.24|10
1651531860000|2022-05-02 22:51:00|4149.21|4148.61|4149.84|4149.24|4149.84|4149.24|4149.21|4148.61|50
1651531870000|2022-05-02 22:51:10|4150.09|4149.49|4149.59|4148.99|4150.09|4149.49|4149.59|4148.99|54
1651531880000|2022-05-02 22:51:20|4149.71|4149.11|4150.09|4149.49|4150.09|4149.49|4149.59|4148.99|28
1651531890000|2022-05-02 22:51:30|4150.21|4149.61|4150.09|4149.49|4150.21|4149.61|4150.09|4149.49|20
1651531900000|2022-05-02 22:51:40|4150.21|4149.61|4150.59|4149.99|4150.59|4149.99|4150.21|4149.61|34
1651531910000|2022-05-02 22:51:50|4150.46|4149.86|4150.59|4149.99|4150.59|4149.99|4150.46|4149.86|35
1651531920000|2022-05-02 22:52:00|4150.46|4149.86|4150.59|4149.99|4150.59|4149.99|4150.34|4149.74|28
1651531930000|2022-05-02 22:52:10|||||||||1
1651531940000|2022-05-02 22:52:20|||||||||10
1651531950000|2022-05-02 22:52:30|4150.46|4149.86|4150.34|4149.74|4150.59|4149.99|4150.34|4149.74|12
1651531960000|2022-05-02 22:52:40|4150.21|4149.61|4150.46|4149.86|4150.46|4149.86|4150.21|4149.61|7
1651531970000|2022-05-02 22:52:50|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|0
1651531990000|2022-05-02 22:53:10|4150.46|4149.86|4150.59|4149.99|4150.59|4149.99|4150.46|4149.86|7
1651532000000|2022-05-02 22:53:20|||||||||1
1651532010000|2022-05-02 22:53:30|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|9
1651532020000|2022-05-02 22:53:40|4150.46|4149.86|4150.46|4149.86|4150.46|4149.86|4150.46|4149.86|0
1651532030000|2022-05-02 22:53:50|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|0
1651532040000|2022-05-02 22:54:00|4150.21|4149.61|4150.09|4149.49|4150.34|4149.74|4150.09|4149.49|11
1651532070000|2022-05-02 22:54:30|||||||||11
1651532080000|2022-05-02 22:54:40|4150.21|4149.61|4150.34|4149.74|4150.34|4149.74|4150.21|4149.61|4
1651532090000|2022-05-02 22:54:50|4150.21|4149.61|4150.21|4149.61|4150.21|4149.61|4150.21|4149.61|1
1651532100000|2022-05-02 22:55:00|4150.09|4149.49|4149.71|4149.11|4150.09|4149.49|4149.71|4149.11|16
1651532110000|2022-05-02 22:55:10|4149.59|4148.99|4149.59|4148.99|4149.59|4148.99|4149.59|4148.99|1
1651532120000|2022-05-02 22:55:20|4149.46|4148.86|4149.34|4148.74|4149.46|4148.86|4149.34|4148.74|10
1651532130000|2022-05-02 22:55:30|4149.21|4148.61|4149.09|4148.49|4149.21|4148.61|4148.96|4148.36|8
1651532140000|2022-05-02 22:55:40|4148.96|4148.36|4148.84|4148.24|4148.96|4148.36|4148.84|4148.24|5
1651532150000|2022-05-02 22:55:50|4148.71|4148.11|4148.59|4147.99|4148.84|4148.24|4148.59|4147.99|7
1651532160000|2022-05-02 22:56:00|4148.46|4147.86|4148.84|4148.24|4148.84|4148.24|4148.46|4147.86|35
1651532170000|2022-05-02 22:56:10|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|4148.59|4147.99|3
1651532180000|2022-05-02 22:56:20|4148.84|4148.24|4148.84|4148.24|4148.84|4148.24|4148.84|4148.24|9
1651532200000|2022-05-02 22:56:40|4149.09|4148.49|4149.34|4148.74|4149.34|4148.74|4149.09|4148.49|9
1651532210000|2022-05-02 22:56:50|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|10
1651532220000|2022-05-02 22:57:00|4149.34|4148.74|4149.09|4148.49|4149.34|4148.74|4149.09|4148.49|5
1651532250000|2022-05-02 22:57:30|||||||||5
1651532260000|2022-05-02 22:57:40|4149.34|4148.74|4149.59|4148.99|4149.59|4148.99|4149.21|4148.61|3
1651532280000|2022-05-02 22:58:00|4149.46|4148.86|4149.34|4148.74|4149.46|4148.86|4149.34|4148.74|9
1651532290000|2022-05-02 22:58:10|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|6
1651532300000|2022-05-02 22:58:20|4149.21|4148.61|4149.09|4148.49|4149.21|4148.61|4149.09|4148.49|6
1651532340000|2022-05-02 22:59:00|4149.34|4148.74|4149.09|4148.49|4149.34|4148.74|4149.09|4148.49|13
1651532350000|2022-05-02 22:59:10|4149.34|4148.74|4149.34|4148.74|4149.34|4148.74|4149.34|4148.74|8
1651532370000|2022-05-02 22:59:30|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4
1651532390000|2022-05-02 22:59:50|||||||||2
1651532400000|2022-05-02 23:00:00|4148.96|4148.36|4149.34|4148.74|4149.59|4148.99|4148.96|4148.36|47
1651532410000|2022-05-02 23:00:10|4150.09|4149.49|4150.09|4149.49|4150.09|4149.49|4149.59|4148.99|64
1651532420000|2022-05-02 23:00:20|4150.34|4149.74|4150.84|4150.24|4150.96|4150.36|4150.34|4149.74|63
1651532430000|2022-05-02 23:00:30|4150.96|4150.36|4150.59|4149.99|4150.96|4150.36|4150.59|4149.99|32
1651532440000|2022-05-02 23:00:40|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|30
1651532450000|2022-05-02 23:00:50|4150.21|4149.61|4150.21|4149.61|4150.21|4149.61|4150.21|4149.61|5
1651532460000|2022-05-02 23:01:00|4150.34|4149.74|4150.09|4149.49|4150.34|4149.74|4150.09|4149.49|11
1651532480000|2022-05-02 23:01:20|4150.71|4150.11|4150.84|4150.24|4150.84|4150.24|4150.71|4150.11|26
1651532490000|2022-05-02 23:01:30|4150.96|4150.36|4150.59|4149.99|4151.09|4150.49|4150.59|4149.99|18
1651532500000|2022-05-02 23:01:40|4150.46|4149.86|4150.59|4149.99|4150.59|4149.99|4150.46|4149.86|7
1651532510000|2022-05-02 23:01:50|4150.46|4149.86|4150.59|4149.99|4150.59|4149.99|4150.46|4149.86|4
1651532520000|2022-05-02 23:02:00|4150.84|4150.24|4150.84|4150.24|4151.09|4150.49|4150.84|4150.24|12
1651532530000|2022-05-02 23:02:10|4150.59|4149.99|4150.46|4149.86|4150.59|4149.99|4150.46|4149.86|13
1651532540000|2022-05-02 23:02:20|4150.34|4149.74|4150.59|4149.99|4150.59|4149.99|4150.34|4149.74|9
1651532550000|2022-05-02 23:02:30|4150.71|4150.11|4151.09|4150.49|4151.09|4150.49|4150.71|4150.11|4
1651532560000|2022-05-02 23:02:40|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|13
1651532570000|2022-05-02 23:02:50|4151.59|4150.99|4151.84|4151.24|4151.84|4151.24|4151.59|4150.99|11
1651532580000|2022-05-02 23:03:00|4152.09|4151.49|4152.84|4152.24|4153.09|4152.49|4152.09|4151.49|205
1651532590000|2022-05-02 23:03:10|4152.71|4152.11|4153.34|4152.74|4153.34|4152.74|4152.71|4152.11|32
1651532600000|2022-05-02 23:03:20|4153.21|4152.61|4152.84|4152.24|4153.34|4152.74|4152.84|4152.24|38
1651532610000|2022-05-02 23:03:30|||||||||7
1651532620000|2022-05-02 23:03:40|4152.96|4152.36|4153.46|4152.86|4153.59|4152.99|4152.96|4152.36|16
1651532630000|2022-05-02 23:03:50|4153.34|4152.74|4153.46|4152.86|4153.46|4152.86|4153.34|4152.74|11
1651532640000|2022-05-02 23:04:00|4153.59|4152.99|4152.84|4152.24|4153.59|4152.99|4152.84|4152.24|16
1651532650000|2022-05-02 23:04:10|4152.71|4152.11|4152.84|4152.24|4152.84|4152.24|4152.59|4151.99|37
1651532660000|2022-05-02 23:04:20|4152.71|4152.11|4152.84|4152.24|4152.84|4152.24|4152.71|4152.11|0
1651532670000|2022-05-02 23:04:30|4152.71|4152.11|4152.71|4152.11|4152.71|4152.11|4152.59|4151.99|9
1651532680000|2022-05-02 23:04:40|4152.59|4151.99|4152.59|4151.99|4152.71|4152.11|4152.59|4151.99|2
1651532690000|2022-05-02 23:04:50|||||||||1
1651532700000|2022-05-02 23:05:00|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|13
1651532710000|2022-05-02 23:05:10|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|10
1651532720000|2022-05-02 23:05:20|4152.46|4151.86|4152.34|4151.74|4152.46|4151.86|4152.34|4151.74|9
1651532730000|2022-05-02 23:05:30|4152.21|4151.61|4152.21|4151.61|4152.21|4151.61|4152.21|4151.61|2
1651532740000|2022-05-02 23:05:40|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|4152.09|4151.49|0
1651532750000|2022-05-02 23:05:50|4151.96|4151.36|4152.09|4151.49|4152.09|4151.49|4151.96|4151.36|17
1651532760000|2022-05-02 23:06:00|4151.96|4151.36|4152.09|4151.49|4152.09|4151.49|4151.96|4151.36|13
1651532770000|2022-05-02 23:06:10|4152.21|4151.61|4152.59|4151.99|4152.59|4151.99|4152.21|4151.61|10
1651532780000|2022-05-02 23:06:20|4152.46|4151.86|4152.71|4152.11|4152.71|4152.11|4152.34|4151.74|12
1651532790000|2022-05-02 23:06:30|4152.59|4151.99|4152.09|4151.49|4152.59|4151.99|4152.09|4151.49|12
1651532800000|2022-05-02 23:06:40|4152.21|4151.61|4152.34|4151.74|4152.34|4151.74|4152.21|4151.61|10
1651532810000|2022-05-02 23:06:50|4152.59|4151.99|4152.46|4151.86|4152.59|4151.99|4152.46|4151.86|8
1651532820000|2022-05-02 23:07:00|4152.59|4151.99|4152.84|4152.24|4152.84|4152.24|4152.59|4151.99|5
1651532830000|2022-05-02 23:07:10|4152.71|4152.11|4153.21|4152.61|4153.21|4152.61|4152.71|4152.11|65
1651532840000|2022-05-02 23:07:20|4153.34|4152.74|4153.34|4152.74|4153.46|4152.86|4153.09|4152.49|28
1651532850000|2022-05-02 23:07:30|4153.46|4152.86|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|0
1651532860000|2022-05-02 23:07:40|4153.46|4152.86|4153.46|4152.86|4153.46|4152.86|4153.46|4152.86|9
1651532870000|2022-05-02 23:07:50|4153.59|4152.99|4153.46|4152.86|4153.59|4152.99|4153.34|4152.74|11
1651532880000|2022-05-02 23:08:00|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|3
1651532890000|2022-05-02 23:08:10|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|7
1651532900000|2022-05-02 23:08:20|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.71|4153.11|23
1651532910000|2022-05-02 23:08:30|||||||||25
1651532920000|2022-05-02 23:08:40|4153.71|4153.11|4153.59|4152.99|4153.71|4153.11|4153.59|4152.99|5
1651532930000|2022-05-02 23:08:50|4153.34|4152.74|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|29
1651532940000|2022-05-02 23:09:00|4153.46|4152.86|4153.59|4152.99|4153.59|4152.99|4153.46|4152.86|5
1651532960000|2022-05-02 23:09:20|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|5
1651532970000|2022-05-02 23:09:30|4153.96|4153.36|4153.84|4153.24|4154.09|4153.49|4153.71|4153.11|23
1651532980000|2022-05-02 23:09:40|4153.71|4153.11|4153.34|4152.74|4153.71|4153.11|4153.34|4152.74|6
1651532990000|2022-05-02 23:09:50|4153.71|4153.11|4153.84|4153.24|4153.84|4153.24|4153.71|4153.11|36
1651533000000|2022-05-02 23:10:00|4153.59|4152.99|4153.71|4153.11|4153.84|4153.24|4153.59|4152.99|7
1651533010000|2022-05-02 23:10:10|4153.59|4152.99|4153.59|4152.99|4153.71|4153.11|4153.59|4152.99|0
1651533020000|2022-05-02 23:10:20|4153.21|4152.61|4153.09|4152.49|4153.21|4152.61|4153.09|4152.49|17
1651533030000|2022-05-02 23:10:30|4152.84|4152.24|4153.09|4152.49|4153.09|4152.49|4152.84|4152.24|14
1651533040000|2022-05-02 23:10:40|4153.21|4152.61|4153.21|4152.61|4153.21|4152.61|4153.09|4152.49|5
1651533050000|2022-05-02 23:10:50|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|1
1651533060000|2022-05-02 23:11:00|4153.59|4152.99|4153.34|4152.74|4153.59|4152.99|4153.34|4152.74|9
1651533070000|2022-05-02 23:11:10|||||||||1
1651533080000|2022-05-02 23:11:20|4153.46|4152.86|4153.59|4152.99|4153.59|4152.99|4153.46|4152.86|12
1651533090000|2022-05-02 23:11:30|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|15
1651533100000|2022-05-02 23:11:40|4153.59|4152.99|4153.59|4152.99|4153.71|4153.11|4153.34|4152.74|29
1651533110000|2022-05-02 23:11:50|4153.46|4152.86|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|4
1651533130000|2022-05-02 23:12:10|4153.59|4152.99|4153.34|4152.74|4153.59|4152.99|4153.34|4152.74|16
1651533140000|2022-05-02 23:12:20|4153.46|4152.86|4153.09|4152.49|4153.46|4152.86|4153.09|4152.49|9
1651533150000|2022-05-02 23:12:30|4152.96|4152.36|4152.84|4152.24|4152.96|4152.36|4152.84|4152.24|4
1651533160000|2022-05-02 23:12:40|||||||||1
1651533180000|2022-05-02 23:13:00|4152.71|4152.11|4152.34|4151.74|4152.71|4152.11|4152.34|4151.74|2
1651533190000|2022-05-02 23:13:10|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.34|4151.74|18
1651533200000|2022-05-02 23:13:20|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|10
1651533210000|2022-05-02 23:13:30|4152.71|4152.11|4152.71|4152.11|4152.71|4152.11|4152.59|4151.99|4
1651533220000|2022-05-02 23:13:40|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|0
1651533240000|2022-05-02 23:14:00|4152.96|4152.36|4153.09|4152.49|4153.09|4152.49|4152.96|4152.36|15
1651533250000|2022-05-02 23:14:10|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|5
1651533260000|2022-05-02 23:14:20|||||||||1
1651533280000|2022-05-02 23:14:40|4152.71|4152.11|4152.71|4152.11|4152.71|4152.11|4152.71|4152.11|1
1651533290000|2022-05-02 23:14:50|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|1
1651533300000|2022-05-02 23:15:00|4152.46|4151.86|4152.46|4151.86|4152.46|4151.86|4152.46|4151.86|10
1651533310000|2022-05-02 23:15:10|4152.34|4151.74|4152.46|4151.86|4152.59|4151.99|4152.34|4151.74|3
1651533330000|2022-05-02 23:15:30|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|2
1651533360000|2022-05-02 23:16:00|4152.46|4151.86|4152.34|4151.74|4152.46|4151.86|4152.34|4151.74|6
1651533370000|2022-05-02 23:16:10|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|17
1651533380000|2022-05-02 23:16:20|||||||||1
1651533420000|2022-05-02 23:17:00|4152.46|4151.86|4152.46|4151.86|4152.46|4151.86|4152.46|4151.86|6
1651533430000|2022-05-02 23:17:10|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|2
1651533460000|2022-05-02 23:17:40|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|6
1651533470000|2022-05-02 23:17:50|||||||||7
1651533480000|2022-05-02 23:18:00|||||||||2
1651533490000|2022-05-02 23:18:10|4152.71|4152.11|4152.59|4151.99|4152.71|4152.11|4152.59|4151.99|1
1651533500000|2022-05-02 23:18:20|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|11
1651533510000|2022-05-02 23:18:30|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|2
1651533520000|2022-05-02 23:18:40|4152.84|4152.24|4152.59|4151.99|4152.84|4152.24|4152.59|4151.99|8
1651533540000|2022-05-02 23:19:00|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|6
1651533570000|2022-05-02 23:19:30|||||||||1
1651533580000|2022-05-02 23:19:40|4152.21|4151.61|4152.34|4151.74|4152.34|4151.74|4152.21|4151.61|24
1651533590000|2022-05-02 23:19:50|4152.21|4151.61|4152.34|4151.74|4152.34|4151.74|4152.21|4151.61|10
1651533600000|2022-05-02 23:20:00|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|7
1651533610000|2022-05-02 23:20:10|||||||||7
1651533620000|2022-05-02 23:20:20|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|20
1651533630000|2022-05-02 23:20:30|4152.84|4152.24|4153.09|4152.49|4153.09|4152.49|4152.84|4152.24|48
1651533640000|2022-05-02 23:20:40|4153.34|4152.74|4153.46|4152.86|4153.59|4152.99|4153.34|4152.74|28
1651533660000|2022-05-02 23:21:00|4153.34|4152.74|4153.59|4152.99|4153.59|4152.99|4153.34|4152.74|5
1651533680000|2022-05-02 23:21:20|4153.71|4153.11|4154.09|4153.49|4154.09|4153.49|4153.71|4153.11|20
1651533690000|2022-05-02 23:21:30|4154.34|4153.74|4154.59|4153.99|4155.09|4154.49|4154.34|4153.74|116
1651533700000|2022-05-02 23:21:40|||||||||4
1651533710000|2022-05-02 23:21:50|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|5
1651533720000|2022-05-02 23:22:00|4154.09|4153.49|4153.84|4153.24|4154.09|4153.49|4153.84|4153.24|35
1651533730000|2022-05-02 23:22:10|4153.71|4153.11|4153.34|4152.74|4153.71|4153.11|4153.34|4152.74|23
1651533740000|2022-05-02 23:22:20|4153.46|4152.86|4153.21|4152.61|4153.46|4152.86|4153.09|4152.49|18
1651533750000|2022-05-02 23:22:30|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|1
1651533760000|2022-05-02 23:22:40|4153.21|4152.61|4153.34|4152.74|4153.34|4152.74|4153.21|4152.61|18
1651533770000|2022-05-02 23:22:50|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|6
1651533780000|2022-05-02 23:23:00|4153.71|4153.11|4153.84|4153.24|4153.96|4153.36|4153.71|4153.11|4
1651533790000|2022-05-02 23:23:10|||||||||2
1651533800000|2022-05-02 23:23:20|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|7
1651533810000|2022-05-02 23:23:30|||||||||4
1651533820000|2022-05-02 23:23:40|4154.21|4153.61|4154.09|4153.49|4154.21|4153.61|4154.09|4153.49|2
1651533830000|2022-05-02 23:23:50|4153.84|4153.24|4153.59|4152.99|4153.96|4153.36|4153.59|4152.99|11
1651533840000|2022-05-02 23:24:00|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|1
1651533850000|2022-05-02 23:24:10|4153.59|4152.99|4153.34|4152.74|4153.59|4152.99|4153.34|4152.74|2
1651533860000|2022-05-02 23:24:20|4153.09|4152.49|4153.09|4152.49|4153.34|4152.74|4153.09|4152.49|20
1651533870000|2022-05-02 23:24:30|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|3
1651533880000|2022-05-02 23:24:40|4153.21|4152.61|4153.09|4152.49|4153.21|4152.61|4153.09|4152.49|4
1651533900000|2022-05-02 23:25:00|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|6
1651533910000|2022-05-02 23:25:10|4153.59|4152.99|4153.71|4153.11|4153.71|4153.11|4153.59|4152.99|3
1651533920000|2022-05-02 23:25:20|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|2
1651533930000|2022-05-02 23:25:30|||||||||6
1651533940000|2022-05-02 23:25:40|||||||||1
1651533950000|2022-05-02 23:25:50|4153.46|4152.86|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|7
1651533960000|2022-05-02 23:26:00|||||||||24
1651533980000|2022-05-02 23:26:20|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|44
1651533990000|2022-05-02 23:26:30|||||||||4
1651534000000|2022-05-02 23:26:40|4153.71|4153.11|4153.84|4153.24|4153.84|4153.24|4153.71|4153.11|7
1651534020000|2022-05-02 23:27:00|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|26
1651534030000|2022-05-02 23:27:10|4153.84|4153.24|4153.71|4153.11|4153.96|4153.36|4153.71|4153.11|4
1651534040000|2022-05-02 23:27:20|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|0
1651534070000|2022-05-02 23:27:50|4153.71|4153.11|4154.21|4153.61|4154.21|4153.61|4153.59|4152.99|22
1651534080000|2022-05-02 23:28:00|4154.09|4153.49|4153.96|4153.36|4154.09|4153.49|4153.96|4153.36|6
1651534090000|2022-05-02 23:28:10|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|10
1651534100000|2022-05-02 23:28:20|4154.21|4153.61|4154.34|4153.74|4154.34|4153.74|4154.09|4153.49|8
1651534110000|2022-05-02 23:28:30|4154.21|4153.61|4154.21|4153.61|4154.34|4153.74|4154.09|4153.49|6
1651534120000|2022-05-02 23:28:40|4154.09|4153.49|4153.09|4152.49|4154.09|4153.49|4153.09|4152.49|20
1651534130000|2022-05-02 23:28:50|4153.59|4152.99|4153.09|4152.49|4153.59|4152.99|4153.09|4152.49|38
1651534140000|2022-05-02 23:29:00|4153.59|4152.99|4153.46|4152.86|4153.59|4152.99|4153.46|4152.86|13
1651534150000|2022-05-02 23:29:10|4153.34|4152.74|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|6
1651534160000|2022-05-02 23:29:20|4153.46|4152.86|4153.59|4152.99|4153.71|4153.11|4153.46|4152.86|6
1651534170000|2022-05-02 23:29:30|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.71|4153.11|1
1651534180000|2022-05-02 23:29:40|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4
1651534190000|2022-05-02 23:29:50|4153.96|4153.36|4153.71|4153.11|4153.96|4153.36|4153.71|4153.11|3
1651534200000|2022-05-02 23:30:00|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.46|4152.86|13
1651534210000|2022-05-02 23:30:10|4153.46|4152.86|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|0
1651534220000|2022-05-02 23:30:20|4153.09|4152.49|4153.34|4152.74|4153.34|4152.74|4153.09|4152.49|23
1651534230000|2022-05-02 23:30:30|4153.09|4152.49|4153.21|4152.61|4153.34|4152.74|4153.09|4152.49|19
1651534240000|2022-05-02 23:30:40|4153.09|4152.49|4153.09|4152.49|4153.21|4152.61|4153.09|4152.49|17
1651534250000|2022-05-02 23:30:50|4153.21|4152.61|4153.09|4152.49|4153.21|4152.61|4153.09|4152.49|9
1651534260000|2022-05-02 23:31:00|4152.96|4152.36|4152.96|4152.36|4153.09|4152.49|4152.96|4152.36|17
1651534270000|2022-05-02 23:31:10|4153.09|4152.49|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|5
1651534280000|2022-05-02 23:31:20|4153.46|4152.86|4153.21|4152.61|4153.46|4152.86|4153.21|4152.61|2
1651534290000|2022-05-02 23:31:30|4153.34|4152.74|4153.46|4152.86|4153.59|4152.99|4153.34|4152.74|17
1651534310000|2022-05-02 23:31:50|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|3
1651534320000|2022-05-02 23:32:00|4153.59|4152.99|4154.09|4153.49|4154.09|4153.49|4153.59|4152.99|25
1651534330000|2022-05-02 23:32:10|4153.84|4153.24|4153.59|4152.99|4153.84|4153.24|4153.59|4152.99|10
1651534350000|2022-05-02 23:32:30|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|17
1651534360000|2022-05-02 23:32:40|||||||||4
1651534370000|2022-05-02 23:32:50|4153.46|4152.86|4153.59|4152.99|4153.59|4152.99|4153.34|4152.74|0
1651534380000|2022-05-02 23:33:00|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|1
1651534390000|2022-05-02 23:33:10|4153.59|4152.99|4153.96|4153.36|4153.96|4153.36|4153.59|4152.99|23
1651534400000|2022-05-02 23:33:20|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|2
1651534410000|2022-05-02 23:33:30|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|2
1651534420000|2022-05-02 23:33:40|4153.96|4153.36|4153.96|4153.36|4153.96|4153.36|4153.96|4153.36|8
1651534430000|2022-05-02 23:33:50|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|0
1651534440000|2022-05-02 23:34:00|||||||||8
1651534450000|2022-05-02 23:34:10|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|1
1651534460000|2022-05-02 23:34:20|4153.59|4152.99|4153.59|4152.99|4153.59|4152.99|4153.34|4152.74|11
1651534470000|2022-05-02 23:34:30|4153.34|4152.74|4153.09|4152.49|4153.34|4152.74|4153.09|4152.49|8
1651534480000|2022-05-02 23:34:40|4153.21|4152.61|4153.09|4152.49|4153.21|4152.61|4153.09|4152.49|14
1651534490000|2022-05-02 23:34:50|4153.21|4152.61|4153.34|4152.74|4153.34|4152.74|4153.21|4152.61|5
1651534500000|2022-05-02 23:35:00|4153.21|4152.61|4153.21|4152.61|4153.21|4152.61|4153.21|4152.61|2
1651534510000|2022-05-02 23:35:10|4153.34|4152.74|4153.21|4152.61|4153.34|4152.74|4153.21|4152.61|8
1651534520000|2022-05-02 23:35:20|4153.34|4152.74|4153.09|4152.49|4153.34|4152.74|4153.09|4152.49|11
1651534530000|2022-05-02 23:35:30|4152.84|4152.24|4153.09|4152.49|4153.09|4152.49|4152.84|4152.24|41
1651534550000|2022-05-02 23:35:50|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.21|4152.61|33
1651534560000|2022-05-02 23:36:00|4153.21|4152.61|4153.09|4152.49|4153.21|4152.61|4153.09|4152.49|4
1651534570000|2022-05-02 23:36:10|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|4152.84|4152.24|6
1651534590000|2022-05-02 23:36:30|4153.09|4152.49|4152.84|4152.24|4153.09|4152.49|4152.84|4152.24|20
1651534600000|2022-05-02 23:36:40|||||||||2
1651534610000|2022-05-02 23:36:50|4152.96|4152.36|4153.09|4152.49|4153.09|4152.49|4152.96|4152.36|7
1651534620000|2022-05-02 23:37:00|4152.96|4152.36|4152.96|4152.36|4152.96|4152.36|4152.84|4152.24|1
1651534640000|2022-05-02 23:37:20|4153.09|4152.49|4152.84|4152.24|4153.09|4152.49|4152.84|4152.24|12
1651534650000|2022-05-02 23:37:30|4152.96|4152.36|4152.84|4152.24|4152.96|4152.36|4152.84|4152.24|20
1651534660000|2022-05-02 23:37:40|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|4152.59|4151.99|19
1651534670000|2022-05-02 23:37:50|4152.34|4151.74|4152.59|4151.99|4152.71|4152.11|4152.34|4151.74|25
1651534690000|2022-05-02 23:38:10|4152.71|4152.11|4152.46|4151.86|4152.84|4152.24|4152.46|4151.86|4
1651534700000|2022-05-02 23:38:20|4152.34|4151.74|4152.09|4151.49|4152.34|4151.74|4152.09|4151.49|5
1651534710000|2022-05-02 23:38:30|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|21
1651534720000|2022-05-02 23:38:40|||||||||10
1651534730000|2022-05-02 23:38:50|4152.59|4151.99|4152.09|4151.49|4152.59|4151.99|4152.09|4151.49|10
1651534740000|2022-05-02 23:39:00|4152.34|4151.74|4152.34|4151.74|4152.46|4151.86|4152.34|4151.74|26
1651534750000|2022-05-02 23:39:10|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|2
1651534760000|2022-05-02 23:39:20|||||||||3
1651534770000|2022-05-02 23:39:30|4152.34|4151.74|4152.09|4151.49|4152.34|4151.74|4152.09|4151.49|25
1651534790000|2022-05-02 23:39:50|||||||||1
1651534800000|2022-05-02 23:40:00|||||||||6
1651534820000|2022-05-02 23:40:20|||||||||1
1651534830000|2022-05-02 23:40:30|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|6
1651534840000|2022-05-02 23:40:40|4151.96|4151.36|4151.34|4150.74|4151.96|4151.36|4151.34|4150.74|18
1651534850000|2022-05-02 23:40:50|4151.59|4150.99|4151.46|4150.86|4151.59|4150.99|4151.46|4150.86|26
1651534860000|2022-05-02 23:41:00|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|2
1651534870000|2022-05-02 23:41:10|||||||||3
1651534880000|2022-05-02 23:41:20|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4151.71|4151.11|4
1651534890000|2022-05-02 23:41:30|4152.09|4151.49|4152.34|4151.74|4152.34|4151.74|4152.09|4151.49|33
1651534900000|2022-05-02 23:41:40|4152.21|4151.61|4152.09|4151.49|4152.21|4151.61|4152.09|4151.49|4
1651534910000|2022-05-02 23:41:50|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|4151.84|4151.24|2
1651534920000|2022-05-02 23:42:00|4151.96|4151.36|4151.84|4151.24|4151.96|4151.36|4151.84|4151.24|0
1651534930000|2022-05-02 23:42:10|4151.96|4151.36|4151.34|4150.74|4152.09|4151.49|4151.34|4150.74|17
1651534940000|2022-05-02 23:42:20|4151.09|4150.49|4151.34|4150.74|4151.34|4150.74|4151.09|4150.49|27
1651534950000|2022-05-02 23:42:30|4151.59|4150.99|4151.34|4150.74|4151.59|4150.99|4151.34|4150.74|16
1651534960000|2022-05-02 23:42:40|4151.46|4150.86|4151.34|4150.74|4151.46|4150.86|4151.34|4150.74|2
1651534970000|2022-05-02 23:42:50|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|11
1651534980000|2022-05-02 23:43:00|||||||||2
1651534990000|2022-05-02 23:43:10|||||||||2
1651535000000|2022-05-02 23:43:20|||||||||13
1651535020000|2022-05-02 23:43:40|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|24
1651535030000|2022-05-02 23:43:50|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|3
1651535040000|2022-05-02 23:44:00|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|2
1651535050000|2022-05-02 23:44:10|||||||||2
1651535060000|2022-05-02 23:44:20|4150.96|4150.36|4151.09|4150.49|4151.09|4150.49|4150.96|4150.36|14
1651535070000|2022-05-02 23:44:30|4151.21|4150.61|4150.84|4150.24|4151.21|4150.61|4150.84|4150.24|13
1651535080000|2022-05-02 23:44:40|4150.96|4150.36|4150.84|4150.24|4150.96|4150.36|4150.84|4150.24|16
1651535090000|2022-05-02 23:44:50|4150.96|4150.36|4150.84|4150.24|4150.96|4150.36|4150.84|4150.24|12
1651535100000|2022-05-02 23:45:00|4150.59|4149.99|4150.71|4150.11|4150.84|4150.24|4150.59|4149.99|15
1651535110000|2022-05-02 23:45:10|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|1
1651535120000|2022-05-02 23:45:20|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|14
1651535140000|2022-05-02 23:45:40|4150.84|4150.24|4150.84|4150.24|4150.96|4150.36|4150.84|4150.24|7
1651535150000|2022-05-02 23:45:50|4150.96|4150.36|4150.84|4150.24|4150.96|4150.36|4150.84|4150.24|2
1651535160000|2022-05-02 23:46:00|||||||||1
1651535190000|2022-05-02 23:46:30|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|11
1651535210000|2022-05-02 23:46:50|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|15
1651535220000|2022-05-02 23:47:00|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|5
1651535230000|2022-05-02 23:47:10|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|2
1651535250000|2022-05-02 23:47:30|4151.21|4150.61|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|13
1651535260000|2022-05-02 23:47:40|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|3
1651535270000|2022-05-02 23:47:50|4151.09|4150.49|4151.34|4150.74|4151.34|4150.74|4151.09|4150.49|26
1651535280000|2022-05-02 23:48:00|4151.59|4150.99|4151.84|4151.24|4151.84|4151.24|4151.59|4150.99|17
1651535290000|2022-05-02 23:48:10|||||||||4
1651535300000|2022-05-02 23:48:20|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.59|4150.99|20
1651535310000|2022-05-02 23:48:30|||||||||1
1651535330000|2022-05-02 23:48:50|||||||||3
1651535340000|2022-05-02 23:49:00|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.59|4150.99|10
1651535370000|2022-05-02 23:49:30|4151.71|4151.11|4151.84|4151.24|4151.84|4151.24|4151.71|4151.11|4
1651535390000|2022-05-02 23:49:50|||||||||4
1651535400000|2022-05-02 23:50:00|4151.59|4150.99|4151.09|4150.49|4151.59|4150.99|4151.09|4150.49|21
1651535410000|2022-05-02 23:50:10|4150.84|4150.24|4150.59|4149.99|4150.84|4150.24|4150.59|4149.99|32
1651535420000|2022-05-02 23:50:20|||||||||28
1651535430000|2022-05-02 23:50:30|4150.71|4150.11|4150.84|4150.24|4150.84|4150.24|4150.59|4149.99|18
1651535440000|2022-05-02 23:50:40|4151.09|4150.49|4151.34|4150.74|4151.46|4150.86|4151.09|4150.49|8
1651535450000|2022-05-02 23:50:50|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|0
1651535460000|2022-05-02 23:51:00|4151.34|4150.74|4151.09|4150.49|4151.34|4150.74|4151.09|4150.49|18
1651535470000|2022-05-02 23:51:10|||||||||13
1651535480000|2022-05-02 23:51:20|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|1
1651535490000|2022-05-02 23:51:30|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|1
1651535510000|2022-05-02 23:51:50|||||||||13
1651535520000|2022-05-02 23:52:00|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|12
1651535530000|2022-05-02 23:52:10|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|4151.21|4150.61|0
1651535540000|2022-05-02 23:52:20|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|1
1651535550000|2022-05-02 23:52:30|||||||||13
1651535570000|2022-05-02 23:52:50|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|5
1651535580000|2022-05-02 23:53:00|||||||||1
1651535590000|2022-05-02 23:53:10|4151.46|4150.86|4151.34|4150.74|4151.46|4150.86|4151.34|4150.74|11
1651535610000|2022-05-02 23:53:30|||||||||1
1651535630000|2022-05-02 23:53:50|4151.46|4150.86|4151.59|4150.99|4151.59|4150.99|4151.46|4150.86|14
1651535640000|2022-05-02 23:54:00|4151.46|4150.86|4151.34|4150.74|4151.46|4150.86|4151.34|4150.74|14
1651535650000|2022-05-02 23:54:10|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|14
1651535660000|2022-05-02 23:54:20|4150.96|4150.36|4150.96|4150.36|4150.96|4150.36|4150.84|4150.24|9
1651535670000|2022-05-02 23:54:30|4150.84|4150.24|4151.09|4150.49|4151.09|4150.49|4150.84|4150.24|2
1651535680000|2022-05-02 23:54:40|4150.96|4150.36|4151.09|4150.49|4151.09|4150.49|4150.84|4150.24|14
1651535690000|2022-05-02 23:54:50|||||||||2
1651535700000|2022-05-02 23:55:00|||||||||3
1651535710000|2022-05-02 23:55:10|||||||||14
1651535720000|2022-05-02 23:55:20|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|13
1651535730000|2022-05-02 23:55:30|4151.21|4150.61|4151.09|4150.49|4151.21|4150.61|4151.09|4150.49|2
1651535740000|2022-05-02 23:55:40|||||||||4
1651535750000|2022-05-02 23:55:50|||||||||1
1651535760000|2022-05-02 23:56:00|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|4151.34|4150.74|3
1651535770000|2022-05-02 23:56:10|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|4151.59|4150.99|4
1651535780000|2022-05-02 23:56:20|||||||||6
1651535790000|2022-05-02 23:56:30|4151.34|4150.74|4151.34|4150.74|4151.46|4150.86|4151.34|4150.74|9
1651535800000|2022-05-02 23:56:40|||||||||1
1651535810000|2022-05-02 23:56:50|4151.59|4150.99|4151.71|4151.11|4151.71|4151.11|4151.59|4150.99|7
1651535820000|2022-05-02 23:57:00|4151.84|4151.24|4152.34|4151.74|4152.34|4151.74|4151.84|4151.24|26
1651535830000|2022-05-02 23:57:10|4152.21|4151.61|4152.84|4152.24|4152.84|4152.24|4152.21|4151.61|31
1651535840000|2022-05-02 23:57:20|4152.96|4152.36|4153.59|4152.99|4153.59|4152.99|4152.96|4152.36|49
1651535850000|2022-05-02 23:57:30|4153.46|4152.86|4153.34|4152.74|4153.46|4152.86|4153.34|4152.74|8
1651535860000|2022-05-02 23:57:40|4153.46|4152.86|4153.46|4152.86|4153.59|4152.99|4153.34|4152.74|24
1651535870000|2022-05-02 23:57:50|4153.34|4152.74|4153.09|4152.49|4153.34|4152.74|4153.09|4152.49|4
1651535880000|2022-05-02 23:58:00|||||||||4
1651535890000|2022-05-02 23:58:10|||||||||8
1651535900000|2022-05-02 23:58:20|4152.96|4152.36|4153.09|4152.49|4153.09|4152.49|4152.84|4152.24|21
1651535910000|2022-05-02 23:58:30|4153.34|4152.74|4153.09|4152.49|4153.34|4152.74|4153.09|4152.49|11
1651535930000|2022-05-02 23:58:50|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|6
1651535940000|2022-05-02 23:59:00|4153.59|4152.99|4153.09|4152.49|4153.59|4152.99|4153.09|4152.49|23
1651535950000|2022-05-02 23:59:10|4152.59|4151.99|4152.59|4151.99|4152.71|4152.11|4152.59|4151.99|41
1651535960000|2022-05-02 23:59:20|4152.71|4152.11|4152.84|4152.24|4152.84|4152.24|4152.71|4152.11|6
1651535970000|2022-05-02 23:59:30|4152.96|4152.36|4153.09|4152.49|4153.09|4152.49|4152.96|4152.36|21
1651535980000|2022-05-02 23:59:40|4153.34|4152.74|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|23
1651535990000|2022-05-02 23:59:50|4153.84|4153.24|4154.34|4153.74|4154.34|4153.74|4153.84|4153.24|60
1651536000000|2022-05-03 00:00:00|4153.84|4153.24|4154.34|4153.74|4154.34|4153.74|4153.59|4152.99|60
1651536010000|2022-05-03 00:00:10|4154.21|4153.61|4154.46|4153.86|4154.84|4154.24|4154.09|4153.49|184
1651536020000|2022-05-03 00:00:20|4154.59|4153.99|4154.59|4153.99|4154.84|4154.24|4154.46|4153.86|30
1651536030000|2022-05-03 00:00:30|4154.84|4154.24|4155.59|4154.99|4155.59|4154.99|4154.84|4154.24|97
1651536040000|2022-05-03 00:00:40|4155.46|4154.86|4156.21|4155.61|4156.34|4155.74|4155.46|4154.86|77
1651536050000|2022-05-03 00:00:50|4156.34|4155.74|4156.21|4155.61|4156.34|4155.74|4155.84|4155.24|42
1651536060000|2022-05-03 00:01:00|4156.34|4155.74|4156.46|4155.86|4156.46|4155.86|4156.09|4155.49|17
1651536070000|2022-05-03 00:01:10|4156.59|4155.99|4157.84|4157.24|4158.34|4157.74|4156.59|4155.99|165
1651536080000|2022-05-03 00:01:20|4157.59|4156.99|4156.59|4155.99|4157.59|4156.99|4156.59|4155.99|49
1651536090000|2022-05-03 00:01:30|4156.09|4155.49|4155.84|4155.24|4156.09|4155.49|4155.09|4154.49|75
1651536100000|2022-05-03 00:01:40|4156.21|4155.61|4155.84|4155.24|4156.21|4155.61|4155.84|4155.24|16
1651536110000|2022-05-03 00:01:50|4155.59|4154.99|4155.59|4154.99|4155.84|4155.24|4155.59|4154.99|11
1651536120000|2022-05-03 00:02:00|4155.46|4154.86|4155.34|4154.74|4155.59|4154.99|4155.09|4154.49|40
1651536130000|2022-05-03 00:02:10|4155.09|4154.49|4154.84|4154.24|4155.09|4154.49|4154.59|4153.99|38
1651536140000|2022-05-03 00:02:20|4154.59|4153.99|4154.59|4153.99|4154.84|4154.24|4154.59|4153.99|15
1651536150000|2022-05-03 00:02:30|4154.84|4154.24|4154.59|4153.99|4154.84|4154.24|4154.59|4153.99|6
1651536160000|2022-05-03 00:02:40|4154.84|4154.24|4154.59|4153.99|4154.84|4154.24|4154.59|4153.99|16
1651536170000|2022-05-03 00:02:50|4154.84|4154.24|4154.59|4153.99|4154.84|4154.24|4154.59|4153.99|11
1651536180000|2022-05-03 00:03:00|4154.46|4153.86|4153.59|4152.99|4154.46|4153.86|4153.59|4152.99|80
1651536190000|2022-05-03 00:03:10|4153.21|4152.61|4152.59|4151.99|4153.21|4152.61|4152.59|4151.99|67
1651536200000|2022-05-03 00:03:20|4152.46|4151.86|4152.34|4151.74|4152.59|4151.99|4152.34|4151.74|21
1651536210000|2022-05-03 00:03:30|4152.59|4151.99|4152.96|4152.36|4152.96|4152.36|4152.34|4151.74|87
1651536220000|2022-05-03 00:03:40|4153.09|4152.49|4152.84|4152.24|4153.09|4152.49|4152.71|4152.11|42
1651536230000|2022-05-03 00:03:50|4153.09|4152.49|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|20
1651536240000|2022-05-03 00:04:00|4153.34|4152.74|4152.84|4152.24|4153.46|4152.86|4152.84|4152.24|15
1651536250000|2022-05-03 00:04:10|4152.96|4152.36|4153.09|4152.49|4153.21|4152.61|4152.96|4152.36|11
1651536260000|2022-05-03 00:04:20|4152.96|4152.36|4153.09|4152.49|4153.09|4152.49|4152.96|4152.36|8
1651536270000|2022-05-03 00:04:30|4152.96|4152.36|4152.96|4152.36|4152.96|4152.36|4152.84|4152.24|8
1651536280000|2022-05-03 00:04:40|4152.84|4152.24|4152.34|4151.74|4152.84|4152.24|4152.34|4151.74|12
1651536290000|2022-05-03 00:04:50|4152.46|4151.86|4152.34|4151.74|4152.59|4151.99|4152.34|4151.74|12
1651536300000|2022-05-03 00:05:00|4152.09|4151.49|4152.84|4152.24|4152.84|4152.24|4152.09|4151.49|37
1651536310000|2022-05-03 00:05:10|4153.09|4152.49|4153.46|4152.86|4153.46|4152.86|4153.09|4152.49|5
1651536320000|2022-05-03 00:05:20|4153.34|4152.74|4153.59|4152.99|4153.59|4152.99|4153.34|4152.74|4
1651536330000|2022-05-03 00:05:30|4153.71|4153.11|4154.21|4153.61|4154.21|4153.61|4153.71|4153.11|21
1651536340000|2022-05-03 00:05:40|4154.59|4153.99|4154.84|4154.24|4155.09|4154.49|4154.59|4153.99|59
1651536350000|2022-05-03 00:05:50|4154.59|4153.99|4154.84|4154.24|4154.84|4154.24|4154.59|4153.99|43
1651536360000|2022-05-03 00:06:00|4154.71|4154.11|4155.09|4154.49|4155.09|4154.49|4154.71|4154.11|40
1651536370000|2022-05-03 00:06:10|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|4154.59|4153.99|22
1651536380000|2022-05-03 00:06:20|4154.59|4153.99|4154.96|4154.36|4154.96|4154.36|4154.34|4153.74|20
1651536390000|2022-05-03 00:06:30|4155.09|4154.49|4155.59|4154.99|4155.59|4154.99|4155.09|4154.49|35
1651536400000|2022-05-03 00:06:40|4155.84|4155.24|4156.59|4155.99|4156.84|4156.24|4155.84|4155.24|49
1651536410000|2022-05-03 00:06:50|4156.71|4156.11|4156.59|4155.99|4156.71|4156.11|4156.34|4155.74|34
1651536420000|2022-05-03 00:07:00|4156.71|4156.11|4156.34|4155.74|4156.71|4156.11|4156.34|4155.74|6
1651536430000|2022-05-03 00:07:10|4156.59|4155.99|4156.59|4155.99|4156.59|4155.99|4156.59|4155.99|27
1651536440000|2022-05-03 00:07:20|4156.71|4156.11|4156.34|4155.74|4156.71|4156.11|4156.34|4155.74|8
1651536450000|2022-05-03 00:07:30|4156.21|4155.61|4156.34|4155.74|4156.34|4155.74|4156.21|4155.61|17
1651536460000|2022-05-03 00:07:40|4156.46|4155.86|4156.59|4155.99|4156.71|4156.11|4156.46|4155.86|6
1651536470000|2022-05-03 00:07:50|4156.34|4155.74|4156.34|4155.74|4156.34|4155.74|4156.09|4155.49|18
1651536480000|2022-05-03 00:08:00|4156.46|4155.86|4156.59|4155.99|4156.84|4156.24|4156.46|4155.86|21
1651536490000|2022-05-03 00:08:10|4156.71|4156.11|4156.71|4156.11|4156.71|4156.11|4156.71|4156.11|7
1651536500000|2022-05-03 00:08:20|4156.59|4155.99|4156.34|4155.74|4156.59|4155.99|4156.34|4155.74|32
1651536510000|2022-05-03 00:08:30|4156.09|4155.49|4156.59|4155.99|4156.59|4155.99|4155.84|4155.24|48
1651536520000|2022-05-03 00:08:40|4156.71|4156.11|4157.59|4156.99|4157.59|4156.99|4156.71|4156.11|69
1651536530000|2022-05-03 00:08:50|4157.34|4156.74|4157.09|4156.49|4157.34|4156.74|4156.84|4156.24|41
1651536540000|2022-05-03 00:09:00|4157.34|4156.74|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|31
1651536550000|2022-05-03 00:09:10|4157.59|4156.99|4157.84|4157.24|4158.09|4157.49|4157.59|4156.99|28
1651536560000|2022-05-03 00:09:20|4157.96|4157.36|4157.59|4156.99|4158.09|4157.49|4157.59|4156.99|27
1651536570000|2022-05-03 00:09:30|4157.71|4157.11|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|7
1651536580000|2022-05-03 00:09:40|4157.84|4157.24|4157.96|4157.36|4158.09|4157.49|4157.59|4156.99|41
1651536590000|2022-05-03 00:09:50|4158.09|4157.49|4158.84|4158.24|4158.84|4158.24|4157.84|4157.24|41
1651536600000|2022-05-03 00:10:00|4158.59|4157.99|4158.34|4157.74|4158.84|4158.24|4158.34|4157.74|55
1651536610000|2022-05-03 00:10:10|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|31
1651536620000|2022-05-03 00:10:20|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|13
1651536630000|2022-05-03 00:10:30|4157.59|4156.99|4157.59|4156.99|4157.71|4157.11|4157.59|4156.99|38
1651536640000|2022-05-03 00:10:40|||||||||11
1651536650000|2022-05-03 00:10:50|4157.71|4157.11|4158.21|4157.61|4158.34|4157.74|4157.71|4157.11|14
1651536660000|2022-05-03 00:11:00|4158.09|4157.49|4158.09|4157.49|4158.09|4157.49|4158.09|4157.49|18
1651536670000|2022-05-03 00:11:10|4158.34|4157.74|4158.84|4158.24|4158.84|4158.24|4158.34|4157.74|42
1651536680000|2022-05-03 00:11:20|4158.59|4157.99|4158.59|4157.99|4158.71|4158.11|4158.59|4157.99|10
1651536690000|2022-05-03 00:11:30|4158.71|4158.11|4158.59|4157.99|4158.71|4158.11|4158.59|4157.99|8
1651536700000|2022-05-03 00:11:40|||||||||2
1651536710000|2022-05-03 00:11:50|4158.34|4157.74|4158.34|4157.74|4158.46|4157.86|4158.34|4157.74|14
1651536720000|2022-05-03 00:12:00|4158.46|4157.86|4158.34|4157.74|4158.46|4157.86|4158.34|4157.74|16
1651536730000|2022-05-03 00:12:10|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|47
1651536740000|2022-05-03 00:12:20|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.71|4157.11|18
1651536750000|2022-05-03 00:12:30|4157.71|4157.11|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|13
1651536760000|2022-05-03 00:12:40|4157.84|4157.24|4158.09|4157.49|4158.09|4157.49|4157.34|4156.74|58
1651536770000|2022-05-03 00:12:50|4158.21|4157.61|4158.09|4157.49|4158.21|4157.61|4158.09|4157.49|15
1651536780000|2022-05-03 00:13:00|4157.96|4157.36|4157.96|4157.36|4157.96|4157.36|4157.84|4157.24|12
1651536790000|2022-05-03 00:13:10|4157.84|4157.24|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|14
1651536800000|2022-05-03 00:13:20|4157.59|4156.99|4157.59|4156.99|4157.71|4157.11|4157.59|4156.99|11
1651536810000|2022-05-03 00:13:30|4157.34|4156.74|4157.59|4156.99|4157.59|4156.99|4157.34|4156.74|29
1651536820000|2022-05-03 00:13:40|4157.34|4156.74|4157.09|4156.49|4157.46|4156.86|4157.09|4156.49|21
1651536830000|2022-05-03 00:13:50|4156.84|4156.24|4156.84|4156.24|4156.84|4156.24|4156.59|4155.99|39
1651536840000|2022-05-03 00:14:00|4156.71|4156.11|4156.59|4155.99|4156.84|4156.24|4156.34|4155.74|76
1651536850000|2022-05-03 00:14:10|4156.46|4155.86|4156.34|4155.74|4156.59|4155.99|4156.34|4155.74|11
1651536860000|2022-05-03 00:14:20|4156.09|4155.49|4155.84|4155.24|4156.09|4155.49|4155.84|4155.24|30
1651536870000|2022-05-03 00:14:30|4155.59|4154.99|4156.34|4155.74|4156.34|4155.74|4155.59|4154.99|16
1651536880000|2022-05-03 00:14:40|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|6
1651536890000|2022-05-03 00:14:50|4155.84|4155.24|4155.84|4155.24|4155.84|4155.24|4155.84|4155.24|4
1651536900000|2022-05-03 00:15:00|4155.71|4155.11|4155.84|4155.24|4155.84|4155.24|4155.59|4154.99|22
1651536910000|2022-05-03 00:15:10|4155.96|4155.36|4156.09|4155.49|4156.09|4155.49|4155.84|4155.24|17
1651536920000|2022-05-03 00:15:20|4156.21|4155.61|4156.34|4155.74|4156.34|4155.74|4156.21|4155.61|48
1651536930000|2022-05-03 00:15:30|||||||||24
1651536940000|2022-05-03 00:15:40|||||||||1
1651536950000|2022-05-03 00:15:50|4155.71|4155.11|4156.59|4155.99|4156.59|4155.99|4155.59|4154.99|64
1651536960000|2022-05-03 00:16:00|4156.46|4155.86|4156.21|4155.61|4156.46|4155.86|4156.21|4155.61|12
1651536970000|2022-05-03 00:16:10|4156.09|4155.49|4157.09|4156.49|4157.34|4156.74|4156.09|4155.49|120
1651536980000|2022-05-03 00:16:20|4157.21|4156.61|4156.84|4156.24|4157.21|4156.61|4156.84|4156.24|24
1651536990000|2022-05-03 00:16:30|4156.71|4156.11|4156.84|4156.24|4156.84|4156.24|4156.59|4155.99|17
1651537000000|2022-05-03 00:16:40|4156.71|4156.11|4156.84|4156.24|4157.09|4156.49|4156.59|4155.99|18
1651537010000|2022-05-03 00:16:50|4156.96|4156.36|4156.96|4156.36|4157.09|4156.49|4156.84|4156.24|22
1651537020000|2022-05-03 00:17:00|4157.09|4156.49|4156.34|4155.74|4157.09|4156.49|4156.34|4155.74|15
1651537030000|2022-05-03 00:17:10|4156.09|4155.49|4156.34|4155.74|4156.59|4155.99|4156.09|4155.49|23
1651537040000|2022-05-03 00:17:20|4156.46|4155.86|4156.46|4155.86|4156.46|4155.86|4156.34|4155.74|4
1651537050000|2022-05-03 00:17:30|4156.34|4155.74|4156.34|4155.74|4156.59|4155.99|4156.34|4155.74|8
1651537060000|2022-05-03 00:17:40|4156.46|4155.86|4156.34|4155.74|4156.46|4155.86|4156.34|4155.74|2
1651537070000|2022-05-03 00:17:50|4156.21|4155.61|4156.21|4155.61|4156.21|4155.61|4156.09|4155.49|12
1651537080000|2022-05-03 00:18:00|4156.34|4155.74|4156.59|4155.99|4156.59|4155.99|4156.21|4155.61|10
1651537090000|2022-05-03 00:18:10|4156.71|4156.11|4156.59|4155.99|4156.84|4156.24|4156.59|4155.99|6
1651537100000|2022-05-03 00:18:20|4156.71|4156.11|4157.09|4156.49|4157.09|4156.49|4156.59|4155.99|12
1651537110000|2022-05-03 00:18:30|4156.96|4156.36|4156.96|4156.36|4157.09|4156.49|4156.84|4156.24|25
1651537120000|2022-05-03 00:18:40|4156.84|4156.24|4157.09|4156.49|4157.09|4156.49|4156.84|4156.24|19
1651537130000|2022-05-03 00:18:50|||||||||1
1651537140000|2022-05-03 00:19:00|4156.84|4156.24|4156.84|4156.24|4156.84|4156.24|4156.84|4156.24|7
1651537160000|2022-05-03 00:19:20|4156.46|4155.86|4156.59|4155.99|4156.59|4155.99|4156.34|4155.74|17
1651537170000|2022-05-03 00:19:30|4156.46|4155.86|4156.34|4155.74|4156.46|4155.86|4156.34|4155.74|5
1651537180000|2022-05-03 00:19:40|4156.46|4155.86|4156.34|4155.74|4156.46|4155.86|4156.34|4155.74|0
1651537190000|2022-05-03 00:19:50|4156.46|4155.86|4156.21|4155.61|4156.59|4155.99|4156.21|4155.61|6
1651537200000|2022-05-03 00:20:00|4156.09|4155.49|4155.84|4155.24|4156.09|4155.49|4155.84|4155.24|13
1651537210000|2022-05-03 00:20:10|4155.71|4155.11|4155.84|4155.24|4156.09|4155.49|4155.59|4154.99|12
1651537220000|2022-05-03 00:20:20|4155.59|4154.99|4155.34|4154.74|4155.59|4154.99|4155.09|4154.49|43
1651537230000|2022-05-03 00:20:30|4155.21|4154.61|4155.21|4154.61|4155.34|4154.74|4155.21|4154.61|6
1651537240000|2022-05-03 00:20:40|4155.34|4154.74|4154.84|4154.24|4155.34|4154.74|4154.84|4154.24|19
1651537250000|2022-05-03 00:20:50|4154.59|4153.99|4153.84|4153.24|4154.59|4153.99|4153.84|4153.24|39
1651537260000|2022-05-03 00:21:00|4153.71|4153.11|4154.09|4153.49|4154.09|4153.49|4153.34|4152.74|14
1651537270000|2022-05-03 00:21:10|4154.34|4153.74|4154.59|4153.99|4154.71|4154.11|4154.34|4153.74|10
1651537280000|2022-05-03 00:21:20|4154.46|4153.86|4154.09|4153.49|4154.46|4153.86|4153.84|4153.24|57
1651537290000|2022-05-03 00:21:30|4154.21|4153.61|4154.21|4153.61|4154.21|4153.61|4154.09|4153.49|11
1651537300000|2022-05-03 00:21:40|4154.09|4153.49|4153.71|4153.11|4154.09|4153.49|4153.71|4153.11|6
1651537310000|2022-05-03 00:21:50|4153.59|4152.99|4153.84|4153.24|4154.09|4153.49|4153.59|4152.99|8
1651537320000|2022-05-03 00:22:00|4153.71|4153.11|4153.71|4153.11|4153.71|4153.11|4153.34|4152.74|23
1651537330000|2022-05-03 00:22:10|4153.84|4153.24|4154.09|4153.49|4154.09|4153.49|4153.84|4153.24|19
1651537340000|2022-05-03 00:22:20|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|3
1651537350000|2022-05-03 00:22:30|||||||||2
1651537360000|2022-05-03 00:22:40|||||||||2
1651537370000|2022-05-03 00:22:50|4153.59|4152.99|4153.84|4153.24|4153.84|4153.24|4153.59|4152.99|14
1651537380000|2022-05-03 00:23:00|4153.59|4152.99|4154.09|4153.49|4154.09|4153.49|4153.59|4152.99|16
1651537390000|2022-05-03 00:23:10|||||||||1
1651537400000|2022-05-03 00:23:20|4154.34|4153.74|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|7
1651537410000|2022-05-03 00:23:30|4154.21|4153.61|4155.09|4154.49|4155.09|4154.49|4154.21|4153.61|15
1651537420000|2022-05-03 00:23:40|4155.34|4154.74|4155.34|4154.74|4155.46|4154.86|4155.34|4154.74|16
1651537430000|2022-05-03 00:23:50|4155.59|4154.99|4155.59|4154.99|4155.84|4155.24|4155.59|4154.99|13
1651537440000|2022-05-03 00:24:00|4155.34|4154.74|4155.34|4154.74|4155.34|4154.74|4155.09|4154.49|26
1651537450000|2022-05-03 00:24:10|4155.46|4154.86|4155.09|4154.49|4155.46|4154.86|4155.09|4154.49|2
1651537460000|2022-05-03 00:24:20|4155.34|4154.74|4154.84|4154.24|4155.34|4154.74|4154.84|4154.24|12
1651537470000|2022-05-03 00:24:30|4155.09|4154.49|4155.09|4154.49|4155.09|4154.49|4155.09|4154.49|11
1651537480000|2022-05-03 00:24:40|4154.84|4154.24|4155.09|4154.49|4155.09|4154.49|4154.84|4154.24|4
1651537490000|2022-05-03 00:24:50|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|0
1651537500000|2022-05-03 00:25:00|4154.59|4153.99|4154.09|4153.49|4154.59|4153.99|4154.09|4153.49|8
1651537510000|2022-05-03 00:25:10|4153.84|4153.24|4153.96|4153.36|4153.96|4153.36|4153.59|4152.99|26
1651537520000|2022-05-03 00:25:20|4153.84|4153.24|4154.09|4153.49|4154.34|4153.74|4153.84|4153.24|10
1651537530000|2022-05-03 00:25:30|4154.21|4153.61|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|2
1651537540000|2022-05-03 00:25:40|4153.84|4153.24|4154.09|4153.49|4154.09|4153.49|4153.84|4153.24|4
1651537550000|2022-05-03 00:25:50|4154.34|4153.74|4154.34|4153.74|4154.59|4153.99|4154.34|4153.74|7
1651537560000|2022-05-03 00:26:00|4154.09|4153.49|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|10
1651537570000|2022-05-03 00:26:10|4153.96|4153.36|4154.09|4153.49|4154.09|4153.49|4153.84|4153.24|21
1651537580000|2022-05-03 00:26:20|||||||||4
1651537590000|2022-05-03 00:26:30|4153.96|4153.36|4154.21|4153.61|4154.21|4153.61|4153.96|4153.36|5
1651537600000|2022-05-03 00:26:40|4154.34|4153.74|4155.09|4154.49|4155.21|4154.61|4154.34|4153.74|40
1651537610000|2022-05-03 00:26:50|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|6
1651537620000|2022-05-03 00:27:00|4154.96|4154.36|4155.09|4154.49|4155.21|4154.61|4154.84|4154.24|9
1651537630000|2022-05-03 00:27:10|4155.21|4154.61|4154.84|4154.24|4155.34|4154.74|4154.84|4154.24|28
1651537640000|2022-05-03 00:27:20|4154.96|4154.36|4154.84|4154.24|4155.09|4154.49|4154.84|4154.24|3
1651537650000|2022-05-03 00:27:30|4154.71|4154.11|4154.84|4154.24|4154.84|4154.24|4154.59|4153.99|10
1651537660000|2022-05-03 00:27:40|4154.71|4154.11|4154.59|4153.99|4154.71|4154.11|4154.59|4153.99|1
1651537670000|2022-05-03 00:27:50|4154.34|4153.74|4154.59|4153.99|4154.59|4153.99|4154.34|4153.74|8
1651537680000|2022-05-03 00:28:00|4154.46|4153.86|4154.34|4153.74|4154.59|4153.99|4154.34|4153.74|5
1651537690000|2022-05-03 00:28:10|4154.46|4153.86|4154.59|4153.99|4154.59|4153.99|4154.46|4153.86|3
1651537700000|2022-05-03 00:28:20|4154.84|4154.24|4155.09|4154.49|4155.09|4154.49|4154.84|4154.24|7
1651537710000|2022-05-03 00:28:30|4154.96|4154.36|4155.09|4154.49|4155.09|4154.49|4154.96|4154.36|9
1651537720000|2022-05-03 00:28:40|||||||||3
1651537730000|2022-05-03 00:28:50|4155.21|4154.61|4155.34|4154.74|4155.34|4154.74|4155.21|4154.61|5
1651537740000|2022-05-03 00:29:00|4155.21|4154.61|4155.21|4154.61|4155.21|4154.61|4155.09|4154.49|7
1651537750000|2022-05-03 00:29:10|4155.34|4154.74|4155.09|4154.49|4155.34|4154.74|4154.96|4154.36|1
1651537760000|2022-05-03 00:29:20|4155.21|4154.61|4155.21|4154.61|4155.21|4154.61|4155.21|4154.61|1
1651537770000|2022-05-03 00:29:30|4155.34|4154.74|4155.84|4155.24|4155.84|4155.24|4155.34|4154.74|11
1651537780000|2022-05-03 00:29:40|4155.71|4155.11|4156.46|4155.86|4156.59|4155.99|4155.71|4155.11|35
1651537790000|2022-05-03 00:29:50|4156.34|4155.74|4156.46|4155.86|4156.46|4155.86|4156.34|4155.74|14
1651537800000|2022-05-03 00:30:00|4156.71|4156.11|4156.59|4155.99|4156.96|4156.36|4156.59|4155.99|45
1651537810000|2022-05-03 00:30:10|4156.46|4155.86|4156.59|4155.99|4156.59|4155.99|4156.46|4155.86|12
1651537820000|2022-05-03 00:30:20|4156.46|4155.86|4156.09|4155.49|4156.59|4155.99|4156.09|4155.49|9
1651537830000|2022-05-03 00:30:30|4156.21|4155.61|4156.21|4155.61|4156.34|4155.74|4156.09|4155.49|14
1651537840000|2022-05-03 00:30:40|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|7
1651537850000|2022-05-03 00:30:50|4156.21|4155.61|4155.84|4155.24|4156.21|4155.61|4155.84|4155.24|9
1651537860000|2022-05-03 00:31:00|4155.96|4155.36|4156.34|4155.74|4156.34|4155.74|4155.96|4155.36|5
1651537870000|2022-05-03 00:31:10|4156.09|4155.49|4156.09|4155.49|4156.21|4155.61|4156.09|4155.49|10
1651537880000|2022-05-03 00:31:20|4156.34|4155.74|4156.34|4155.74|4156.34|4155.74|4156.21|4155.61|12
1651537890000|2022-05-03 00:31:30|4156.21|4155.61|4156.09|4155.49|4156.34|4155.74|4156.09|4155.49|3
1651537900000|2022-05-03 00:31:40|4156.34|4155.74|4156.09|4155.49|4156.34|4155.74|4156.09|4155.49|7
1651537910000|2022-05-03 00:31:50|4156.21|4155.61|4156.21|4155.61|4156.34|4155.74|4156.21|4155.61|6
1651537920000|2022-05-03 00:32:00|4156.34|4155.74|4157.34|4156.74|4157.34|4156.74|4156.34|4155.74|17
1651537930000|2022-05-03 00:32:10|4157.21|4156.61|4157.09|4156.49|4157.21|4156.61|4157.09|4156.49|14
1651537940000|2022-05-03 00:32:20|4156.96|4156.36|4157.09|4156.49|4157.34|4156.74|4156.84|4156.24|22
1651537950000|2022-05-03 00:32:30|4156.96|4156.36|4157.59|4156.99|4157.59|4156.99|4156.84|4156.24|54
1651537960000|2022-05-03 00:32:40|4157.46|4156.86|4157.34|4156.74|4157.59|4156.99|4157.09|4156.49|28
1651537970000|2022-05-03 00:32:50|4157.59|4156.99|4158.34|4157.74|4158.34|4157.74|4157.46|4156.86|52
1651537980000|2022-05-03 00:33:00|4158.46|4157.86|4158.34|4157.74|4158.84|4158.24|4158.34|4157.74|52
1651537990000|2022-05-03 00:33:10|4158.21|4157.61|4159.09|4158.49|4159.09|4158.49|4158.09|4157.49|150
1651538000000|2022-05-03 00:33:20|4159.21|4158.61|4159.84|4159.24|4159.84|4159.24|4159.21|4158.61|62
1651538010000|2022-05-03 00:33:30|4160.46|4159.86|4160.46|4159.86|4161.09|4160.49|4159.59|4158.99|404
1651538020000|2022-05-03 00:33:40|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|35
1651538030000|2022-05-03 00:33:50|4160.59|4159.99|4159.59|4158.99|4160.59|4159.99|4159.46|4158.86|50
1651538040000|2022-05-03 00:34:00|4159.71|4159.11|4159.46|4158.86|4159.84|4159.24|4159.46|4158.86|12
1651538050000|2022-05-03 00:34:10|4159.59|4158.99|4159.96|4159.36|4160.09|4159.49|4159.59|4158.99|29
1651538060000|2022-05-03 00:34:20|4159.84|4159.24|4159.84|4159.24|4160.09|4159.49|4159.71|4159.11|26
1651538070000|2022-05-03 00:34:30|4159.96|4159.36|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|16
1651538080000|2022-05-03 00:34:40|4159.59|4158.99|4159.71|4159.11|4160.09|4159.49|4159.59|4158.99|21
1651538090000|2022-05-03 00:34:50|4159.84|4159.24|4159.59|4158.99|4159.84|4159.24|4159.59|4158.99|23
1651538100000|2022-05-03 00:35:00|4159.71|4159.11|4160.34|4159.74|4160.46|4159.86|4159.71|4159.11|63
1651538110000|2022-05-03 00:35:10|4160.46|4159.86|4160.59|4159.99|4160.59|4159.99|4160.09|4159.49|34
1651538120000|2022-05-03 00:35:20|4160.34|4159.74|4161.34|4160.74|4161.34|4160.74|4160.34|4159.74|87
1651538130000|2022-05-03 00:35:30|4161.21|4160.61|4161.59|4160.99|4161.59|4160.99|4161.21|4160.61|37
1651538140000|2022-05-03 00:35:40|4161.84|4161.24|4161.84|4161.24|4162.59|4161.99|4161.59|4160.99|161
1651538150000|2022-05-03 00:35:50|4162.09|4161.49|4161.59|4160.99|4162.21|4161.61|4161.59|4160.99|68
1651538160000|2022-05-03 00:36:00|4161.84|4161.24|4162.59|4161.99|4162.59|4161.99|4161.59|4160.99|52
1651538170000|2022-05-03 00:36:10|4162.34|4161.74|4161.34|4160.74|4162.46|4161.86|4161.34|4160.74|94
1651538180000|2022-05-03 00:36:20|4161.59|4160.99|4161.34|4160.74|4161.84|4161.24|4161.34|4160.74|32
1651538190000|2022-05-03 00:36:30|4161.46|4160.86|4161.09|4160.49|4161.46|4160.86|4160.96|4160.36|31
1651538200000|2022-05-03 00:36:40|4160.84|4160.24|4160.96|4160.36|4161.34|4160.74|4160.84|4160.24|32
1651538210000|2022-05-03 00:36:50|4161.09|4160.49|4161.09|4160.49|4161.34|4160.74|4160.84|4160.24|17
1651538220000|2022-05-03 00:37:00|4161.21|4160.61|4161.21|4160.61|4161.34|4160.74|4161.09|4160.49|16
1651538230000|2022-05-03 00:37:10|4161.34|4160.74|4160.59|4159.99|4161.34|4160.74|4160.59|4159.99|46
1651538240000|2022-05-03 00:37:20|4160.46|4159.86|4160.46|4159.86|4160.59|4159.99|4160.34|4159.74|13
1651538250000|2022-05-03 00:37:30|4160.34|4159.74|4160.34|4159.74|4160.46|4159.86|4160.34|4159.74|0
1651538260000|2022-05-03 00:37:40|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.46|4159.86|8
1651538270000|2022-05-03 00:37:50|4160.84|4160.24|4160.71|4160.11|4160.84|4160.24|4160.71|4160.11|33
1651538280000|2022-05-03 00:38:00|4160.84|4160.24|4160.84|4160.24|4160.84|4160.24|4160.84|4160.24|22
1651538290000|2022-05-03 00:38:10|4160.71|4160.11|4160.46|4159.86|4160.71|4160.11|4160.34|4159.74|28
1651538300000|2022-05-03 00:38:20|4160.59|4159.99|4160.84|4160.24|4160.84|4160.24|4160.59|4159.99|16
1651538310000|2022-05-03 00:38:30|4160.71|4160.11|4160.71|4160.11|4160.71|4160.11|4160.59|4159.99|24
1651538320000|2022-05-03 00:38:40|4160.59|4159.99|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|81
1651538330000|2022-05-03 00:38:50|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|53
1651538340000|2022-05-03 00:39:00|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|15
1651538350000|2022-05-03 00:39:10|||||||||61
1651538360000|2022-05-03 00:39:20|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|19
1651538370000|2022-05-03 00:39:30|||||||||8
1651538380000|2022-05-03 00:39:40|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|48
1651538390000|2022-05-03 00:39:50|||||||||9
1651538400000|2022-05-03 00:40:00|4160.34|4159.74|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|96
1651538410000|2022-05-03 00:40:10|4160.71|4160.11|4160.84|4160.24|4160.84|4160.24|4160.71|4160.11|19
1651538420000|2022-05-03 00:40:20|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.34|4159.74|42
1651538430000|2022-05-03 00:40:30|4160.84|4160.24|4160.71|4160.11|4160.84|4160.24|4160.59|4159.99|7
1651538440000|2022-05-03 00:40:40|4160.84|4160.24|4160.59|4159.99|4160.84|4160.24|4160.59|4159.99|31
1651538450000|2022-05-03 00:40:50|||||||||5
1651538460000|2022-05-03 00:41:00|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|21
1651538470000|2022-05-03 00:41:10|4160.21|4159.61|4160.46|4159.86|4160.46|4159.86|4160.21|4159.61|5
1651538480000|2022-05-03 00:41:20|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|1
1651538490000|2022-05-03 00:41:30|4160.46|4159.86|4160.59|4159.99|4160.59|4159.99|4160.34|4159.74|70
1651538500000|2022-05-03 00:41:40|||||||||8
1651538510000|2022-05-03 00:41:50|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|12
1651538530000|2022-05-03 00:42:10|||||||||2
1651538540000|2022-05-03 00:42:20|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|18
1651538550000|2022-05-03 00:42:30|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|12
1651538560000|2022-05-03 00:42:40|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|9
1651538570000|2022-05-03 00:42:50|4160.46|4159.86|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|9
1651538590000|2022-05-03 00:43:10|4160.46|4159.86|4160.59|4159.99|4160.59|4159.99|4160.46|4159.86|10
1651538600000|2022-05-03 00:43:20|4160.71|4160.11|4161.84|4161.24|4161.84|4161.24|4160.71|4160.11|53
1651538610000|2022-05-03 00:43:30|4162.59|4161.99|4162.59|4161.99|4163.09|4162.49|4162.46|4161.86|156
1651538620000|2022-05-03 00:43:40|4162.84|4162.24|4162.59|4161.99|4162.84|4162.24|4162.59|4161.99|23
1651538630000|2022-05-03 00:43:50|4162.34|4161.74|4162.84|4162.24|4162.84|4162.24|4162.34|4161.74|19
1651538640000|2022-05-03 00:44:00|4163.09|4162.49|4163.21|4162.61|4163.34|4162.74|4163.09|4162.49|48
1651538650000|2022-05-03 00:44:10|4163.34|4162.74|4162.34|4161.74|4163.59|4162.99|4162.34|4161.74|62
1651538660000|2022-05-03 00:44:20|4162.46|4161.86|4162.09|4161.49|4162.46|4161.86|4162.09|4161.49|26
1651538670000|2022-05-03 00:44:30|4162.21|4161.61|4162.59|4161.99|4162.59|4161.99|4162.21|4161.61|6
1651538680000|2022-05-03 00:44:40|4162.71|4162.11|4162.59|4161.99|4162.84|4162.24|4162.59|4161.99|10
1651538690000|2022-05-03 00:44:50|4163.09|4162.49|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|24
1651538700000|2022-05-03 00:45:00|4163.34|4162.74|4163.84|4163.24|4164.09|4163.49|4163.34|4162.74|87
1651538710000|2022-05-03 00:45:10|4163.59|4162.99|4163.84|4163.24|4163.84|4163.24|4163.46|4162.86|49
1651538720000|2022-05-03 00:45:20|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|27
1651538730000|2022-05-03 00:45:30|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.09|4163.49|176
1651538740000|2022-05-03 00:45:40|4165.09|4164.49|4164.09|4163.49|4165.09|4164.49|4164.09|4163.49|85
1651538750000|2022-05-03 00:45:50|4163.84|4163.24|4164.59|4163.99|4164.84|4164.24|4163.84|4163.24|49
1651538760000|2022-05-03 00:46:00|4164.71|4164.11|4164.59|4163.99|4164.84|4164.24|4164.34|4163.74|38
1651538770000|2022-05-03 00:46:10|4164.71|4164.11|4165.09|4164.49|4165.59|4164.99|4164.71|4164.11|74
1651538780000|2022-05-03 00:46:20|4165.21|4164.61|4166.59|4165.99|4166.84|4166.24|4165.21|4164.61|252
1651538790000|2022-05-03 00:46:30|4166.34|4165.74|4166.34|4165.74|4167.09|4166.49|4166.21|4165.61|83
1651538800000|2022-05-03 00:46:40|4166.21|4165.61|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|32
1651538810000|2022-05-03 00:46:50|4165.34|4164.74|4165.34|4164.74|4165.59|4164.99|4165.21|4164.61|113
1651538820000|2022-05-03 00:47:00|4165.21|4164.61|4165.71|4165.11|4165.84|4165.24|4165.21|4164.61|25
1651538830000|2022-05-03 00:47:10|4165.84|4165.24|4165.34|4164.74|4165.84|4165.24|4165.34|4164.74|9
1651538840000|2022-05-03 00:47:20|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|9
1651538850000|2022-05-03 00:47:30|4165.71|4165.11|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|11
1651538860000|2022-05-03 00:47:40|4165.71|4165.11|4165.59|4164.99|4165.71|4165.11|4165.59|4164.99|7
1651538870000|2022-05-03 00:47:50|||||||||7
1651538880000|2022-05-03 00:48:00|||||||||3
1651538890000|2022-05-03 00:48:10|4165.34|4164.74|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|30
1651538900000|2022-05-03 00:48:20|4165.71|4165.11|4165.59|4164.99|4165.71|4165.11|4165.59|4164.99|41
1651538910000|2022-05-03 00:48:30|4165.34|4164.74|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|29
1651538920000|2022-05-03 00:48:40|4165.71|4165.11|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|9
1651538930000|2022-05-03 00:48:50|4165.34|4164.74|4164.84|4164.24|4165.34|4164.74|4164.84|4164.24|40
1651538940000|2022-05-03 00:49:00|4164.96|4164.36|4165.34|4164.74|4165.59|4164.99|4164.96|4164.36|25
1651538950000|2022-05-03 00:49:10|4165.21|4164.61|4165.59|4164.99|4165.59|4164.99|4165.21|4164.61|10
1651538960000|2022-05-03 00:49:20|4165.46|4164.86|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|28
1651538970000|2022-05-03 00:49:30|4165.84|4165.24|4165.46|4164.86|4165.84|4165.24|4165.46|4164.86|107
1651538980000|2022-05-03 00:49:40|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|5
1651539000000|2022-05-03 00:50:00|4165.59|4164.99|4165.34|4164.74|4165.84|4165.24|4165.34|4164.74|23
1651539010000|2022-05-03 00:50:10|4165.09|4164.49|4165.21|4164.61|4165.21|4164.61|4165.09|4164.49|21
1651539020000|2022-05-03 00:50:20|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4164.84|4164.24|26
1651539030000|2022-05-03 00:50:30|4164.96|4164.36|4164.84|4164.24|4165.09|4164.49|4164.84|4164.24|17
1651539040000|2022-05-03 00:50:40|4164.96|4164.36|4164.84|4164.24|4164.96|4164.36|4164.84|4164.24|4
1651539050000|2022-05-03 00:50:50|4164.96|4164.36|4164.84|4164.24|4164.96|4164.36|4164.84|4164.24|1
1651539060000|2022-05-03 00:51:00|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|9
1651539070000|2022-05-03 00:51:10|4164.46|4163.86|4164.09|4163.49|4164.46|4163.86|4164.09|4163.49|33
1651539080000|2022-05-03 00:51:20|4164.21|4163.61|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|16
1651539090000|2022-05-03 00:51:30|4164.46|4163.86|4164.34|4163.74|4164.46|4163.86|4164.34|4163.74|5
1651539110000|2022-05-03 00:51:50|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|11
1651539120000|2022-05-03 00:52:00|4164.84|4164.24|4164.71|4164.11|4164.84|4164.24|4164.59|4163.99|6
1651539130000|2022-05-03 00:52:10|4164.84|4164.24|4164.71|4164.11|4164.84|4164.24|4164.71|4164.11|15
1651539140000|2022-05-03 00:52:20|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|28
1651539150000|2022-05-03 00:52:30|4164.09|4163.49|4164.46|4163.86|4164.59|4163.99|4164.09|4163.49|7
1651539160000|2022-05-03 00:52:40|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|9
1651539170000|2022-05-03 00:52:50|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|10
1651539180000|2022-05-03 00:53:00|4165.09|4164.49|4164.84|4164.24|4165.09|4164.49|4164.84|4164.24|20
1651539190000|2022-05-03 00:53:10|4164.71|4164.11|4165.09|4164.49|4165.21|4164.61|4164.71|4164.11|28
1651539200000|2022-05-03 00:53:20|4165.21|4164.61|4165.46|4164.86|4165.46|4164.86|4165.09|4164.49|32
1651539210000|2022-05-03 00:53:30|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|15
1651539220000|2022-05-03 00:53:40|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|6
1651539230000|2022-05-03 00:53:50|4165.46|4164.86|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|8
1651539240000|2022-05-03 00:54:00|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|12
1651539250000|2022-05-03 00:54:10|4165.34|4164.74|4165.21|4164.61|4165.46|4164.86|4165.09|4164.49|5
1651539260000|2022-05-03 00:54:20|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|0
1651539270000|2022-05-03 00:54:30|4164.71|4164.11|4164.34|4163.74|4164.71|4164.11|4164.09|4163.49|47
1651539290000|2022-05-03 00:54:50|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|7
1651539300000|2022-05-03 00:55:00|4164.46|4163.86|4164.84|4164.24|4164.84|4164.24|4164.46|4163.86|19
1651539310000|2022-05-03 00:55:10|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|9
1651539320000|2022-05-03 00:55:20|4164.71|4164.11|4164.46|4163.86|4164.71|4164.11|4164.34|4163.74|6
1651539330000|2022-05-03 00:55:30|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|1
1651539340000|2022-05-03 00:55:40|4164.46|4163.86|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|14
1651539350000|2022-05-03 00:55:50|4163.84|4163.24|4164.09|4163.49|4164.09|4163.49|4163.84|4163.24|45
1651539360000|2022-05-03 00:56:00|4163.84|4163.24|4164.09|4163.49|4164.09|4163.49|4163.84|4163.24|6
1651539370000|2022-05-03 00:56:10|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|1
1651539380000|2022-05-03 00:56:20|4164.46|4163.86|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|9
1651539390000|2022-05-03 00:56:30|||||||||4
1651539400000|2022-05-03 00:56:40|4164.46|4163.86|4164.59|4163.99|4164.59|4163.99|4164.46|4163.86|4
1651539410000|2022-05-03 00:56:50|||||||||15
1651539420000|2022-05-03 00:57:00|4164.46|4163.86|4164.34|4163.74|4164.46|4163.86|4164.34|4163.74|4
1651539430000|2022-05-03 00:57:10|4164.09|4163.49|4164.09|4163.49|4164.46|4163.86|4164.09|4163.49|13
1651539440000|2022-05-03 00:57:20|4164.21|4163.61|4163.59|4162.99|4164.21|4163.61|4163.59|4162.99|25
1651539450000|2022-05-03 00:57:30|4163.46|4162.86|4163.71|4163.11|4163.71|4163.11|4163.46|4162.86|16
1651539460000|2022-05-03 00:57:40|4163.84|4163.24|4163.59|4162.99|4163.84|4163.24|4163.59|4162.99|3
1651539470000|2022-05-03 00:57:50|||||||||13
1651539480000|2022-05-03 00:58:00|4163.46|4162.86|4163.71|4163.11|4163.84|4163.24|4163.34|4162.74|22
1651539490000|2022-05-03 00:58:10|4163.84|4163.24|4163.59|4162.99|4163.84|4163.24|4163.46|4162.86|28
1651539500000|2022-05-03 00:58:20|4163.46|4162.86|4163.84|4163.24|4163.84|4163.24|4163.46|4162.86|13
1651539520000|2022-05-03 00:58:40|4164.09|4163.49|4164.09|4163.49|4164.09|4163.49|4163.84|4163.24|13
1651539530000|2022-05-03 00:58:50|4164.21|4163.61|4164.21|4163.61|4164.34|4163.74|4164.09|4163.49|12
1651539540000|2022-05-03 00:59:00|4164.34|4163.74|4164.34|4163.74|4164.59|4163.99|4164.21|4163.61|22
1651539550000|2022-05-03 00:59:10|4164.09|4163.49|4163.71|4163.11|4164.09|4163.49|4163.71|4163.11|6
1651539560000|2022-05-03 00:59:20|4163.59|4162.99|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|17
1651539570000|2022-05-03 00:59:30|4163.46|4162.86|4163.46|4162.86|4163.59|4162.99|4163.34|4162.74|10
1651539580000|2022-05-03 00:59:40|4163.34|4162.74|4164.09|4163.49|4164.09|4163.49|4163.34|4162.74|21
1651539590000|2022-05-03 00:59:50|4163.96|4163.36|4164.21|4163.61|4164.34|4163.74|4163.96|4163.36|13
1651539600000|2022-05-03 01:00:00|4164.09|4163.49|4163.34|4162.74|4164.34|4163.74|4163.34|4162.74|38
1651539610000|2022-05-03 01:00:10|4163.59|4162.99|4163.84|4163.24|4164.09|4163.49|4163.59|4162.99|19
1651539620000|2022-05-03 01:00:20|4163.59|4162.99|4163.59|4162.99|4163.84|4163.24|4163.34|4162.74|61
1651539630000|2022-05-03 01:00:30|4163.71|4163.11|4163.59|4162.99|4163.84|4163.24|4163.59|4162.99|30
1651539640000|2022-05-03 01:00:40|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.71|4163.11|3
1651539650000|2022-05-03 01:00:50|4163.96|4163.36|4164.09|4163.49|4164.34|4163.74|4163.96|4163.36|10
1651539660000|2022-05-03 01:01:00|4164.34|4163.74|4165.09|4164.49|4165.09|4164.49|4164.34|4163.74|37
1651539670000|2022-05-03 01:01:10|4164.84|4164.24|4165.46|4164.86|4165.59|4164.99|4164.84|4164.24|28
1651539680000|2022-05-03 01:01:20|4165.34|4164.74|4164.84|4164.24|4165.46|4164.86|4164.84|4164.24|18
1651539690000|2022-05-03 01:01:30|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|8
1651539700000|2022-05-03 01:01:40|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.09|4164.49|18
1651539710000|2022-05-03 01:01:50|4165.46|4164.86|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|11
1651539720000|2022-05-03 01:02:00|4165.46|4164.86|4165.59|4164.99|4165.59|4164.99|4165.46|4164.86|13
1651539730000|2022-05-03 01:02:10|4165.21|4164.61|4165.34|4164.74|4165.34|4164.74|4165.21|4164.61|10
1651539740000|2022-05-03 01:02:20|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|5
1651539760000|2022-05-03 01:02:40|4165.09|4164.49|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|28
1651539770000|2022-05-03 01:02:50|4164.84|4164.24|4164.59|4163.99|4164.96|4164.36|4164.59|4163.99|16
1651539780000|2022-05-03 01:03:00|4164.84|4164.24|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|23
1651539790000|2022-05-03 01:03:10|4164.71|4164.11|4164.34|4163.74|4164.71|4164.11|4164.21|4163.61|19
1651539800000|2022-05-03 01:03:20|4164.46|4163.86|4164.59|4163.99|4164.59|4163.99|4164.46|4163.86|1
1651539810000|2022-05-03 01:03:30|4164.84|4164.24|4164.71|4164.11|4164.84|4164.24|4164.71|4164.11|5
1651539820000|2022-05-03 01:03:40|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|12
1651539830000|2022-05-03 01:03:50|4165.09|4164.49|4164.84|4164.24|4165.09|4164.49|4164.84|4164.24|13
1651539840000|2022-05-03 01:04:00|4164.96|4164.36|4164.84|4164.24|4164.96|4164.36|4164.71|4164.11|6
1651539850000|2022-05-03 01:04:10|4164.96|4164.36|4165.59|4164.99|4165.59|4164.99|4164.84|4164.24|24
1651539860000|2022-05-03 01:04:20|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|30
1651539870000|2022-05-03 01:04:30|4165.71|4165.11|4165.46|4164.86|4165.71|4165.11|4165.34|4164.74|19
1651539880000|2022-05-03 01:04:40|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|3
1651539890000|2022-05-03 01:04:50|4165.71|4165.11|4165.59|4164.99|4165.71|4165.11|4165.34|4164.74|8
1651539900000|2022-05-03 01:05:00|4165.34|4164.74|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|11
1651539910000|2022-05-03 01:05:10|4165.34|4164.74|4165.34|4164.74|4165.46|4164.86|4165.34|4164.74|14
1651539920000|2022-05-03 01:05:20|4165.46|4164.86|4165.09|4164.49|4165.46|4164.86|4165.09|4164.49|11
1651539930000|2022-05-03 01:05:30|4165.21|4164.61|4165.34|4164.74|4165.34|4164.74|4165.09|4164.49|5
1651539940000|2022-05-03 01:05:40|||||||||1
1651539950000|2022-05-03 01:05:50|4165.46|4164.86|4165.34|4164.74|4165.46|4164.86|4165.34|4164.74|2
1651539960000|2022-05-03 01:06:00|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|2
1651539970000|2022-05-03 01:06:10|4165.21|4164.61|4165.21|4164.61|4165.34|4164.74|4165.21|4164.61|5
1651539980000|2022-05-03 01:06:20|4165.09|4164.49|4165.09|4164.49|4165.21|4164.61|4165.09|4164.49|1
1651539990000|2022-05-03 01:06:30|4164.84|4164.24|4164.09|4163.49|4164.96|4164.36|4164.09|4163.49|58
1651540000000|2022-05-03 01:06:40|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|22
1651540010000|2022-05-03 01:06:50|4164.21|4163.61|4164.09|4163.49|4164.21|4163.61|4164.09|4163.49|4
1651540020000|2022-05-03 01:07:00|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|20
1651540030000|2022-05-03 01:07:10|4164.84|4164.24|4164.46|4163.86|4164.84|4164.24|4164.46|4163.86|26
1651540040000|2022-05-03 01:07:20|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|10
1651540050000|2022-05-03 01:07:30|4164.21|4163.61|4164.34|4163.74|4164.34|4163.74|4164.21|4163.61|9
1651540060000|2022-05-03 01:07:40|4164.09|4163.49|4163.59|4162.99|4164.09|4163.49|4163.21|4162.61|72
1651540070000|2022-05-03 01:07:50|4163.34|4162.74|4163.21|4162.61|4163.34|4162.74|4163.09|4162.49|27
1651540080000|2022-05-03 01:08:00|4163.09|4162.49|4163.09|4162.49|4163.59|4162.99|4162.84|4162.24|68
1651540090000|2022-05-03 01:08:10|4163.34|4162.74|4163.09|4162.49|4163.34|4162.74|4163.09|4162.49|26
1651540100000|2022-05-03 01:08:20|4163.34|4162.74|4163.09|4162.49|4163.34|4162.74|4163.09|4162.49|14
1651540110000|2022-05-03 01:08:30|4163.59|4162.99|4163.71|4163.11|4163.71|4163.11|4163.59|4162.99|26
1651540120000|2022-05-03 01:08:40|4163.59|4162.99|4163.59|4162.99|4163.59|4162.99|4163.59|4162.99|4
1651540130000|2022-05-03 01:08:50|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.71|4163.11|19
1651540140000|2022-05-03 01:09:00|4163.59|4162.99|4163.59|4162.99|4163.59|4162.99|4163.09|4162.49|35
1651540150000|2022-05-03 01:09:10|4163.46|4162.86|4164.09|4163.49|4164.09|4163.49|4163.34|4162.74|39
1651540160000|2022-05-03 01:09:20|4163.34|4162.74|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|24
1651540170000|2022-05-03 01:09:30|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.59|4162.99|14
1651540180000|2022-05-03 01:09:40|4164.09|4163.49|4164.21|4163.61|4164.34|4163.74|4164.09|4163.49|45
1651540190000|2022-05-03 01:09:50|4164.09|4163.49|4163.96|4163.36|4164.21|4163.61|4163.84|4163.24|14
1651540200000|2022-05-03 01:10:00|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4163.84|4163.24|22
1651540210000|2022-05-03 01:10:10|4164.21|4163.61|4164.09|4163.49|4164.21|4163.61|4164.09|4163.49|12
1651540220000|2022-05-03 01:10:20|4163.84|4163.24|4163.34|4162.74|4163.84|4163.24|4163.34|4162.74|18
1651540230000|2022-05-03 01:10:30|4163.59|4162.99|4163.84|4163.24|4163.96|4163.36|4163.34|4162.74|47
1651540240000|2022-05-03 01:10:40|4163.71|4163.11|4163.34|4162.74|4163.71|4163.11|4163.34|4162.74|12
1651540250000|2022-05-03 01:10:50|4163.46|4162.86|4163.59|4162.99|4163.59|4162.99|4163.46|4162.86|5
1651540260000|2022-05-03 01:11:00|4163.34|4162.74|4163.34|4162.74|4163.46|4162.86|4163.34|4162.74|21
1651540270000|2022-05-03 01:11:10|4163.09|4162.49|4162.34|4161.74|4163.09|4162.49|4162.34|4161.74|108
1651540280000|2022-05-03 01:11:20|4162.46|4161.86|4161.96|4161.36|4162.59|4161.99|4161.96|4161.36|54
1651540290000|2022-05-03 01:11:30|4162.09|4161.49|4161.84|4161.24|4162.46|4161.86|4161.84|4161.24|42
1651540300000|2022-05-03 01:11:40|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|4161.96|4161.36|20
1651540310000|2022-05-03 01:11:50|4161.96|4161.36|4161.84|4161.24|4162.09|4161.49|4161.84|4161.24|27
1651540320000|2022-05-03 01:12:00|4161.96|4161.36|4161.59|4160.99|4161.96|4161.36|4161.59|4160.99|39
1651540330000|2022-05-03 01:12:10|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|13
1651540350000|2022-05-03 01:12:30|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|10
1651540360000|2022-05-03 01:12:40|||||||||1
1651540370000|2022-05-03 01:12:50|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|49
1651540380000|2022-05-03 01:13:00|4161.71|4161.11|4161.59|4160.99|4161.71|4161.11|4161.59|4160.99|6
1651540390000|2022-05-03 01:13:10|4161.34|4160.74|4161.34|4160.74|4161.34|4160.74|4161.09|4160.49|36
1651540400000|2022-05-03 01:13:20|4161.09|4160.49|4161.09|4160.49|4161.09|4160.49|4161.09|4160.49|27
1651540410000|2022-05-03 01:13:30|4160.84|4160.24|4160.84|4160.24|4160.84|4160.24|4160.84|4160.24|17
1651540420000|2022-05-03 01:13:40|4160.96|4160.36|4161.09|4160.49|4161.09|4160.49|4160.84|4160.24|47
1651540430000|2022-05-03 01:13:50|4161.34|4160.74|4161.34|4160.74|4161.34|4160.74|4161.34|4160.74|9
1651540440000|2022-05-03 01:14:00|4161.09|4160.49|4161.34|4160.74|4161.34|4160.74|4160.84|4160.24|32
1651540450000|2022-05-03 01:14:10|4161.59|4160.99|4161.46|4160.86|4161.59|4160.99|4161.34|4160.74|13
1651540460000|2022-05-03 01:14:20|4161.59|4160.99|4161.09|4160.49|4161.59|4160.99|4161.09|4160.49|22
1651540470000|2022-05-03 01:14:30|4161.34|4160.74|4161.34|4160.74|4161.46|4160.86|4161.34|4160.74|23
1651540480000|2022-05-03 01:14:40|4161.46|4160.86|4161.46|4160.86|4161.59|4160.99|4161.46|4160.86|14
1651540490000|2022-05-03 01:14:50|4161.59|4160.99|4161.59|4160.99|4161.59|4160.99|4161.59|4160.99|1
1651540500000|2022-05-03 01:15:00|4161.34|4160.74|4161.84|4161.24|4161.84|4161.24|4161.09|4160.49|31
1651540510000|2022-05-03 01:15:10|4162.09|4161.49|4161.84|4161.24|4162.09|4161.49|4161.84|4161.24|16
1651540520000|2022-05-03 01:15:20|4161.96|4161.36|4161.59|4160.99|4161.96|4161.36|4161.34|4160.74|25
1651540530000|2022-05-03 01:15:30|4161.46|4160.86|4160.84|4160.24|4161.46|4160.86|4160.84|4160.24|37
1651540540000|2022-05-03 01:15:40|4160.59|4159.99|4160.84|4160.24|4161.09|4160.49|4160.34|4159.74|57
1651540550000|2022-05-03 01:15:50|4160.59|4159.99|4160.46|4159.86|4160.84|4160.24|4160.46|4159.86|28
1651540560000|2022-05-03 01:16:00|4160.59|4159.99|4160.09|4159.49|4160.59|4159.99|4160.09|4159.49|44
1651540570000|2022-05-03 01:16:10|4159.84|4159.24|4159.84|4159.24|4159.96|4159.36|4159.71|4159.11|48
1651540580000|2022-05-03 01:16:20|4159.59|4158.99|4159.84|4159.24|4160.09|4159.49|4159.59|4158.99|26
1651540590000|2022-05-03 01:16:30|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|6
1651540600000|2022-05-03 01:16:40|4160.09|4159.49|4160.09|4159.49|4160.34|4159.74|4159.84|4159.24|38
1651540610000|2022-05-03 01:16:50|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|8
1651540620000|2022-05-03 01:17:00|4160.21|4159.61|4160.21|4159.61|4160.34|4159.74|4160.09|4159.49|5
1651540630000|2022-05-03 01:17:10|4160.09|4159.49|4159.34|4158.74|4160.09|4159.49|4159.34|4158.74|27
1651540640000|2022-05-03 01:17:20|4159.84|4159.24|4159.96|4159.36|4160.09|4159.49|4159.71|4159.11|68
1651540650000|2022-05-03 01:17:30|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|4159.71|4159.11|17
1651540660000|2022-05-03 01:17:40|4159.71|4159.11|4159.84|4159.24|4159.84|4159.24|4159.71|4159.11|6
1651540670000|2022-05-03 01:17:50|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|4159.71|4159.11|44
1651540680000|2022-05-03 01:18:00|4160.21|4159.61|4160.46|4159.86|4160.59|4159.99|4160.21|4159.61|23
1651540690000|2022-05-03 01:18:10|4160.59|4159.99|4159.84|4159.24|4160.59|4159.99|4159.59|4158.99|104
1651540700000|2022-05-03 01:18:20|4159.59|4158.99|4159.84|4159.24|4159.84|4159.24|4159.59|4158.99|11
1651540710000|2022-05-03 01:18:30|4159.96|4159.36|4159.84|4159.24|4159.96|4159.36|4159.59|4158.99|37
1651540720000|2022-05-03 01:18:40|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|7
1651540730000|2022-05-03 01:18:50|4159.71|4159.11|4159.84|4159.24|4159.84|4159.24|4159.71|4159.11|18
1651540740000|2022-05-03 01:19:00|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|11
1651540750000|2022-05-03 01:19:10|4158.84|4158.24|4158.59|4157.99|4158.84|4158.24|4158.59|4157.99|192
1651540760000|2022-05-03 01:19:20|4158.34|4157.74|4158.09|4157.49|4158.59|4157.99|4158.09|4157.49|67
1651540770000|2022-05-03 01:19:30|4157.96|4157.36|4158.09|4157.49|4158.34|4157.74|4157.96|4157.36|48
1651540780000|2022-05-03 01:19:40|4158.34|4157.74|4157.84|4157.24|4158.34|4157.74|4157.84|4157.24|60
1651540790000|2022-05-03 01:19:50|4157.96|4157.36|4157.84|4157.24|4157.96|4157.36|4157.71|4157.11|15
1651540800000|2022-05-03 01:20:00|4157.71|4157.11|4157.84|4157.24|4157.84|4157.24|4157.59|4156.99|26
1651540810000|2022-05-03 01:20:10|4157.71|4157.11|4158.34|4157.74|4158.59|4157.99|4157.59|4156.99|36
1651540820000|2022-05-03 01:20:20|4158.46|4157.86|4158.09|4157.49|4158.59|4157.99|4158.09|4157.49|33
1651540830000|2022-05-03 01:20:30|4157.96|4157.36|4158.09|4157.49|4158.21|4157.61|4157.84|4157.24|22
1651540840000|2022-05-03 01:20:40|4158.21|4157.61|4158.59|4157.99|4158.59|4157.99|4158.09|4157.49|14
1651540850000|2022-05-03 01:20:50|4158.71|4158.11|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|24
1651540860000|2022-05-03 01:21:00|4158.59|4157.99|4159.34|4158.74|4159.34|4158.74|4158.59|4157.99|20
1651540870000|2022-05-03 01:21:10|4159.21|4158.61|4159.46|4158.86|4159.46|4158.86|4159.09|4158.49|47
1651540880000|2022-05-03 01:21:20|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|13
1651540890000|2022-05-03 01:21:30|4159.09|4158.49|4158.96|4158.36|4159.09|4158.49|4158.84|4158.24|19
1651540900000|2022-05-03 01:21:40|4158.84|4158.24|4158.84|4158.24|4158.96|4158.36|4158.84|4158.24|5
1651540910000|2022-05-03 01:21:50|4158.96|4158.36|4158.84|4158.24|4159.09|4158.49|4158.71|4158.11|13
1651540920000|2022-05-03 01:22:00|4158.59|4157.99|4158.59|4157.99|4158.84|4158.24|4158.59|4157.99|28
1651540930000|2022-05-03 01:22:10|4158.71|4158.11|4159.09|4158.49|4159.09|4158.49|4158.71|4158.11|20
1651540940000|2022-05-03 01:22:20|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|10
1651540950000|2022-05-03 01:22:30|4158.71|4158.11|4158.84|4158.24|4158.84|4158.24|4158.71|4158.11|4
1651540960000|2022-05-03 01:22:40|4158.96|4158.36|4158.96|4158.36|4158.96|4158.36|4158.96|4158.36|0
1651540970000|2022-05-03 01:22:50|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|2
1651540980000|2022-05-03 01:23:00|4159.21|4158.61|4159.34|4158.74|4159.34|4158.74|4159.21|4158.61|8
1651540990000|2022-05-03 01:23:10|4159.46|4158.86|4160.34|4159.74|4160.34|4159.74|4159.46|4158.86|40
1651541000000|2022-05-03 01:23:20|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|22
1651541010000|2022-05-03 01:23:30|4159.71|4159.11|4159.59|4158.99|4159.84|4159.24|4159.59|4158.99|9
1651541020000|2022-05-03 01:23:40|4159.46|4158.86|4159.46|4158.86|4159.46|4158.86|4159.34|4158.74|8
1651541030000|2022-05-03 01:23:50|4159.34|4158.74|4159.46|4158.86|4159.46|4158.86|4159.34|4158.74|0
1651541040000|2022-05-03 01:24:00|4159.34|4158.74|4159.59|4158.99|4159.59|4158.99|4159.34|4158.74|6
1651541050000|2022-05-03 01:24:10|4159.84|4159.24|4159.96|4159.36|4159.96|4159.36|4159.84|4159.24|12
1651541060000|2022-05-03 01:24:20|4159.84|4159.24|4160.09|4159.49|4160.09|4159.49|4159.84|4159.24|2
1651541070000|2022-05-03 01:24:30|4159.84|4159.24|4160.09|4159.49|4160.09|4159.49|4159.59|4158.99|21
1651541090000|2022-05-03 01:24:50|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|10
1651541100000|2022-05-03 01:25:00|4160.59|4159.99|4159.71|4159.11|4160.59|4159.99|4159.59|4158.99|118
1651541110000|2022-05-03 01:25:10|4159.59|4158.99|4159.34|4158.74|4159.71|4159.11|4159.34|4158.74|9
1651541120000|2022-05-03 01:25:20|4159.21|4158.61|4159.09|4158.49|4159.21|4158.61|4159.09|4158.49|9
1651541130000|2022-05-03 01:25:30|4158.84|4158.24|4159.09|4158.49|4159.09|4158.49|4158.84|4158.24|21
1651541140000|2022-05-03 01:25:40|4159.21|4158.61|4159.34|4158.74|4159.34|4158.74|4159.21|4158.61|14
1651541150000|2022-05-03 01:25:50|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.09|4158.49|20
1651541160000|2022-05-03 01:26:00|4159.46|4158.86|4159.71|4159.11|4159.71|4159.11|4159.46|4158.86|20
1651541170000|2022-05-03 01:26:10|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|2
1651541180000|2022-05-03 01:26:20|4159.71|4159.11|4160.09|4159.49|4160.09|4159.49|4159.71|4159.11|11
1651541190000|2022-05-03 01:26:30|||||||||1
1651541200000|2022-05-03 01:26:40|4159.96|4159.36|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|57
1651541210000|2022-05-03 01:26:50|4159.96|4159.36|4159.96|4159.36|4159.96|4159.36|4159.96|4159.36|11
1651541220000|2022-05-03 01:27:00|4159.84|4159.24|4159.59|4158.99|4159.96|4159.36|4159.59|4158.99|13
1651541230000|2022-05-03 01:27:10|4159.71|4159.11|4159.34|4158.74|4159.71|4159.11|4159.34|4158.74|8
1651541240000|2022-05-03 01:27:20|4159.21|4158.61|4159.34|4158.74|4159.34|4158.74|4159.21|4158.61|5
1651541250000|2022-05-03 01:27:30|4159.46|4158.86|4159.46|4158.86|4159.59|4158.99|4159.46|4158.86|7
1651541260000|2022-05-03 01:27:40|4159.59|4158.99|4159.46|4158.86|4159.59|4158.99|4159.34|4158.74|7
1651541270000|2022-05-03 01:27:50|4159.34|4158.74|4159.09|4158.49|4159.34|4158.74|4159.09|4158.49|5
1651541280000|2022-05-03 01:28:00|4159.34|4158.74|4158.96|4158.36|4159.34|4158.74|4158.96|4158.36|9
1651541290000|2022-05-03 01:28:10|4159.09|4158.49|4159.21|4158.61|4159.34|4158.74|4159.09|4158.49|5
1651541300000|2022-05-03 01:28:20|4159.09|4158.49|4159.09|4158.49|4159.21|4158.61|4159.09|4158.49|0
1651541310000|2022-05-03 01:28:30|4158.96|4158.36|4158.59|4157.99|4158.96|4158.36|4158.59|4157.99|6
1651541320000|2022-05-03 01:28:40|4158.71|4158.11|4158.71|4158.11|4158.84|4158.24|4158.59|4157.99|36
1651541330000|2022-05-03 01:28:50|4158.59|4157.99|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|12
1651541340000|2022-05-03 01:29:00|4158.96|4158.36|4159.21|4158.61|4159.21|4158.61|4158.96|4158.36|12
1651541350000|2022-05-03 01:29:10|4159.34|4158.74|4159.84|4159.24|4159.84|4159.24|4159.34|4158.74|11
1651541360000|2022-05-03 01:29:20|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|1
1651541370000|2022-05-03 01:29:30|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|14
1651541380000|2022-05-03 01:29:40|4159.21|4158.61|4159.21|4158.61|4159.34|4158.74|4159.09|4158.49|8
1651541390000|2022-05-03 01:29:50|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|0
1651541400000|2022-05-03 01:30:00|4159.46|4158.86|4159.71|4159.11|4159.84|4159.24|4159.09|4158.49|35
1651541410000|2022-05-03 01:30:10|4159.84|4159.24|4159.59|4158.99|4160.09|4159.49|4159.59|4158.99|21
1651541420000|2022-05-03 01:30:20|4159.71|4159.11|4160.34|4159.74|4160.34|4159.74|4159.34|4158.74|91
1651541430000|2022-05-03 01:30:30|4160.46|4159.86|4160.59|4159.99|4160.84|4160.24|4160.34|4159.74|80
1651541440000|2022-05-03 01:30:40|4160.71|4160.11|4160.59|4159.99|4160.84|4160.24|4160.59|4159.99|26
1651541450000|2022-05-03 01:30:50|4160.71|4160.11|4160.84|4160.24|4161.34|4160.74|4160.59|4159.99|39
1651541460000|2022-05-03 01:31:00|4160.96|4160.36|4160.84|4160.24|4160.96|4160.36|4160.59|4159.99|30
1651541470000|2022-05-03 01:31:10|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|130
1651541480000|2022-05-03 01:31:20|4160.34|4159.74|4159.96|4159.36|4160.46|4159.86|4159.84|4159.24|40
1651541490000|2022-05-03 01:31:30|4160.09|4159.49|4159.34|4158.74|4160.09|4159.49|4159.34|4158.74|23
1651541500000|2022-05-03 01:31:40|4159.46|4158.86|4159.34|4158.74|4159.46|4158.86|4159.34|4158.74|19
1651541510000|2022-05-03 01:31:50|4159.21|4158.61|4158.96|4158.36|4159.34|4158.74|4158.84|4158.24|18
1651541520000|2022-05-03 01:32:00|4158.84|4158.24|4159.46|4158.86|4159.46|4158.86|4158.59|4157.99|26
1651541530000|2022-05-03 01:32:10|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.09|4158.49|7
1651541540000|2022-05-03 01:32:20|4159.46|4158.86|4159.59|4158.99|4159.59|4158.99|4159.34|4158.74|6
1651541550000|2022-05-03 01:32:30|4160.09|4159.49|4159.96|4159.36|4160.09|4159.49|4159.84|4159.24|13
1651541560000|2022-05-03 01:32:40|4160.09|4159.49|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|6
1651541570000|2022-05-03 01:32:50|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|4160.34|4159.74|26
1651541580000|2022-05-03 01:33:00|4160.21|4159.61|4160.34|4159.74|4160.34|4159.74|4160.21|4159.61|8
1651541590000|2022-05-03 01:33:10|4160.21|4159.61|4159.84|4159.24|4160.34|4159.74|4159.84|4159.24|35
1651541600000|2022-05-03 01:33:20|4160.09|4159.49|4160.34|4159.74|4160.34|4159.74|4160.09|4159.49|5
1651541610000|2022-05-03 01:33:30|4160.46|4159.86|4160.34|4159.74|4160.46|4159.86|4160.34|4159.74|3
1651541620000|2022-05-03 01:33:40|4159.96|4159.36|4159.96|4159.36|4159.96|4159.36|4159.84|4159.24|37
1651541630000|2022-05-03 01:33:50|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|2
1651541640000|2022-05-03 01:34:00|4159.34|4158.74|4159.59|4158.99|4159.59|4158.99|4159.21|4158.61|26
1651541650000|2022-05-03 01:34:10|4159.84|4159.24|4159.59|4158.99|4159.96|4159.36|4159.59|4158.99|8
1651541660000|2022-05-03 01:34:20|4159.71|4159.11|4159.71|4159.11|4159.84|4159.24|4159.59|4158.99|4
1651541670000|2022-05-03 01:34:30|4159.59|4158.99|4159.71|4159.11|4159.84|4159.24|4159.59|4158.99|4
1651541680000|2022-05-03 01:34:40|4159.84|4159.24|4159.71|4159.11|4159.96|4159.36|4159.71|4159.11|4
1651541690000|2022-05-03 01:34:50|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|3
1651541700000|2022-05-03 01:35:00|4159.21|4158.61|4159.46|4158.86|4159.59|4158.99|4159.09|4158.49|9
1651541710000|2022-05-03 01:35:10|4159.34|4158.74|4159.46|4158.86|4159.46|4158.86|4159.34|4158.74|1
1651541720000|2022-05-03 01:35:20|4159.59|4158.99|4159.59|4158.99|4159.71|4159.11|4159.34|4158.74|4
1651541730000|2022-05-03 01:35:30|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|5
1651541740000|2022-05-03 01:35:40|4159.46|4158.86|4159.59|4158.99|4159.71|4159.11|4159.46|4158.86|4
1651541750000|2022-05-03 01:35:50|4159.71|4159.11|4159.71|4159.11|4159.96|4159.36|4159.59|4158.99|4
1651541760000|2022-05-03 01:36:00|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|8
1651541770000|2022-05-03 01:36:10|4159.09|4158.49|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|69
1651541780000|2022-05-03 01:36:20|||||||||6
1651541790000|2022-05-03 01:36:30|||||||||32
1651541800000|2022-05-03 01:36:40|||||||||4
1651541810000|2022-05-03 01:36:50|4159.09|4158.49|4159.21|4158.61|4159.34|4158.74|4159.09|4158.49|10
1651541820000|2022-05-03 01:37:00|4159.09|4158.49|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|6
1651541830000|2022-05-03 01:37:10|4159.09|4158.49|4159.59|4158.99|4159.59|4158.99|4159.09|4158.49|47
1651541840000|2022-05-03 01:37:20|4159.71|4159.11|4159.84|4159.24|4159.84|4159.24|4159.71|4159.11|15
1651541850000|2022-05-03 01:37:30|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|17
1651541860000|2022-05-03 01:37:40|4159.09|4158.49|4158.84|4158.24|4159.21|4158.61|4158.84|4158.24|7
1651541870000|2022-05-03 01:37:50|4158.71|4158.11|4158.34|4157.74|4158.71|4158.11|4158.09|4157.49|62
1651541880000|2022-05-03 01:38:00|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|4158.34|4157.74|12
1651541890000|2022-05-03 01:38:10|4158.71|4158.11|4159.34|4158.74|4159.34|4158.74|4158.71|4158.11|15
1651541900000|2022-05-03 01:38:20|4159.21|4158.61|4159.09|4158.49|4159.21|4158.61|4159.09|4158.49|9
1651541910000|2022-05-03 01:38:30|4159.34|4158.74|4159.59|4158.99|4159.59|4158.99|4159.34|4158.74|17
1651541920000|2022-05-03 01:38:40|4159.84|4159.24|4159.59|4158.99|4159.84|4159.24|4159.59|4158.99|22
1651541930000|2022-05-03 01:38:50|4159.34|4158.74|4159.59|4158.99|4159.59|4158.99|4159.34|4158.74|12
1651541950000|2022-05-03 01:39:10|4158.59|4157.99|4158.84|4158.24|4158.84|4158.24|4158.34|4157.74|169
1651541960000|2022-05-03 01:39:20|4158.96|4158.36|4158.84|4158.24|4159.09|4158.49|4158.84|4158.24|13
1651541970000|2022-05-03 01:39:30|4158.96|4158.36|4159.34|4158.74|4159.46|4158.86|4158.96|4158.36|21
1651541980000|2022-05-03 01:39:40|4159.59|4158.99|4159.46|4158.86|4159.59|4158.99|4159.46|4158.86|9
1651541990000|2022-05-03 01:39:50|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|17
1651542000000|2022-05-03 01:40:00|4159.09|4158.49|4159.21|4158.61|4159.59|4158.99|4159.09|4158.49|17
1651542010000|2022-05-03 01:40:10|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|0
1651542020000|2022-05-03 01:40:20|4159.46|4158.86|4159.84|4159.24|4159.84|4159.24|4159.46|4158.86|29
1651542030000|2022-05-03 01:40:30|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|4160.09|4159.49|10
1651542040000|2022-05-03 01:40:40|4160.21|4159.61|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|45
1651542050000|2022-05-03 01:40:50|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|18
1651542060000|2022-05-03 01:41:00|4160.46|4159.86|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|51
1651542070000|2022-05-03 01:41:10|4160.59|4159.99|4160.46|4159.86|4160.59|4159.99|4160.46|4159.86|5
1651542080000|2022-05-03 01:41:20|4160.34|4159.74|4160.59|4159.99|4160.84|4160.24|4160.34|4159.74|12
1651542090000|2022-05-03 01:41:30|4160.46|4159.86|4159.84|4159.24|4160.46|4159.86|4159.84|4159.24|15
1651542100000|2022-05-03 01:41:40|4159.34|4158.74|4159.09|4158.49|4159.34|4158.74|4159.09|4158.49|57
1651542110000|2022-05-03 01:41:50|4158.84|4158.24|4159.09|4158.49|4159.09|4158.49|4158.84|4158.24|16
1651542120000|2022-05-03 01:42:00|4158.96|4158.36|4159.09|4158.49|4159.09|4158.49|4158.96|4158.36|14
1651542130000|2022-05-03 01:42:10|4159.46|4158.86|4159.21|4158.61|4159.46|4158.86|4159.09|4158.49|15
1651542140000|2022-05-03 01:42:20|4159.09|4158.49|4159.09|4158.49|4159.21|4158.61|4159.09|4158.49|0
1651542150000|2022-05-03 01:42:30|4158.84|4158.24|4158.71|4158.11|4158.84|4158.24|4158.71|4158.11|19
1651542160000|2022-05-03 01:42:40|4158.59|4157.99|4158.96|4158.36|4158.96|4158.36|4158.59|4157.99|16
1651542170000|2022-05-03 01:42:50|4159.09|4158.49|4158.96|4158.36|4159.09|4158.49|4158.84|4158.24|7
1651542180000|2022-05-03 01:43:00|4158.84|4158.24|4158.84|4158.24|4158.96|4158.36|4158.84|4158.24|2
1651542190000|2022-05-03 01:43:10|4158.96|4158.36|4158.84|4158.24|4159.09|4158.49|4158.84|4158.24|9
1651542200000|2022-05-03 01:43:20|4158.96|4158.36|4158.59|4157.99|4158.96|4158.36|4158.59|4157.99|39
1651542210000|2022-05-03 01:43:30|4158.34|4157.74|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|10
1651542220000|2022-05-03 01:43:40|4157.96|4157.36|4158.09|4157.49|4158.09|4157.49|4157.84|4157.24|29
1651542230000|2022-05-03 01:43:50|4157.84|4157.24|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|16
1651542240000|2022-05-03 01:44:00|4157.59|4156.99|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|27
1651542250000|2022-05-03 01:44:10|4157.46|4156.86|4157.09|4156.49|4157.59|4156.99|4156.96|4156.36|64
1651542260000|2022-05-03 01:44:20|4156.84|4156.24|4156.96|4156.36|4157.34|4156.74|4156.84|4156.24|56
1651542270000|2022-05-03 01:44:30|4157.09|4156.49|4157.34|4156.74|4157.59|4156.99|4157.09|4156.49|21
1651542280000|2022-05-03 01:44:40|4157.59|4156.99|4157.59|4156.99|4157.59|4156.99|4157.59|4156.99|12
1651542290000|2022-05-03 01:44:50|4157.84|4157.24|4157.84|4157.24|4157.84|4157.24|4157.84|4157.24|20
1651542300000|2022-05-03 01:45:00|4157.96|4157.36|4158.09|4157.49|4158.34|4157.74|4157.96|4157.36|24
1651542310000|2022-05-03 01:45:10|4158.21|4157.61|4158.09|4157.49|4158.34|4157.74|4157.84|4157.24|35
1651542320000|2022-05-03 01:45:20|4157.96|4157.36|4158.21|4157.61|4158.21|4157.61|4157.96|4157.36|14
1651542330000|2022-05-03 01:45:30|4158.09|4157.49|4159.09|4158.49|4159.09|4158.49|4158.09|4157.49|59
1651542340000|2022-05-03 01:45:40|4158.84|4158.24|4158.59|4157.99|4158.84|4158.24|4158.34|4157.74|30
1651542350000|2022-05-03 01:45:50|4158.84|4158.24|4158.59|4157.99|4158.84|4158.24|4158.59|4157.99|10
1651542360000|2022-05-03 01:46:00|4158.71|4158.11|4158.84|4158.24|4159.09|4158.49|4158.59|4157.99|47
1651542370000|2022-05-03 01:46:10|4158.96|4158.36|4159.21|4158.61|4159.21|4158.61|4158.84|4158.24|10
1651542380000|2022-05-03 01:46:20|4159.34|4158.74|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|28
1651542390000|2022-05-03 01:46:30|4159.09|4158.49|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|22
1651542400000|2022-05-03 01:46:40|4159.21|4158.61|4159.21|4158.61|4159.34|4158.74|4159.09|4158.49|11
1651542410000|2022-05-03 01:46:50|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|4158.96|4158.36|16
1651542420000|2022-05-03 01:47:00|4159.21|4158.61|4160.34|4159.74|4160.34|4159.74|4159.21|4158.61|40
1651542430000|2022-05-03 01:47:10|4160.46|4159.86|4161.34|4160.74|4161.34|4160.74|4160.46|4159.86|78
1651542440000|2022-05-03 01:47:20|4161.09|4160.49|4161.59|4160.99|4161.59|4160.99|4161.09|4160.49|82
1651542450000|2022-05-03 01:47:30|4161.46|4160.86|4161.59|4160.99|4161.59|4160.99|4161.46|4160.86|21
1651542460000|2022-05-03 01:47:40|4161.71|4161.11|4161.96|4161.36|4161.96|4161.36|4161.71|4161.11|30
1651542470000|2022-05-03 01:47:50|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|4161.84|4161.24|31
1651542480000|2022-05-03 01:48:00|4162.46|4161.86|4163.09|4162.49|4163.09|4162.49|4162.34|4161.74|103
1651542490000|2022-05-03 01:48:10|4162.84|4162.24|4162.84|4162.24|4163.09|4162.49|4162.34|4161.74|81
1651542500000|2022-05-03 01:48:20|4162.96|4162.36|4162.59|4161.99|4163.09|4162.49|4162.59|4161.99|17
1651542510000|2022-05-03 01:48:30|4162.71|4162.11|4162.84|4162.24|4162.84|4162.24|4162.71|4162.11|7
1651542520000|2022-05-03 01:48:40|4162.96|4162.36|4163.59|4162.99|4163.59|4162.99|4162.96|4162.36|26
1651542530000|2022-05-03 01:48:50|||||||||8
1651542540000|2022-05-03 01:49:00|4163.34|4162.74|4162.96|4162.36|4163.46|4162.86|4162.59|4161.99|86
1651542550000|2022-05-03 01:49:10|4162.84|4162.24|4162.59|4161.99|4162.84|4162.24|4162.21|4161.61|24
1651542560000|2022-05-03 01:49:20|4162.71|4162.11|4162.59|4161.99|4163.09|4162.49|4162.34|4161.74|18
1651542570000|2022-05-03 01:49:30|4162.71|4162.11|4162.71|4162.11|4162.84|4162.24|4162.59|4161.99|2
1651542580000|2022-05-03 01:49:40|4162.59|4161.99|4162.59|4161.99|4163.09|4162.49|4162.59|4161.99|20
1651542590000|2022-05-03 01:49:50|4162.71|4162.11|4163.09|4162.49|4163.09|4162.49|4162.59|4161.99|11
1651542600000|2022-05-03 01:50:00|4163.21|4162.61|4163.34|4162.74|4163.59|4162.99|4163.21|4162.61|22
1651542610000|2022-05-03 01:50:10|4163.46|4162.86|4163.34|4162.74|4163.59|4162.99|4163.34|4162.74|5
1651542620000|2022-05-03 01:50:20|4163.59|4162.99|4164.59|4163.99|4164.59|4163.99|4163.34|4162.74|66
1651542630000|2022-05-03 01:50:30|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.59|4163.99|27
1651542640000|2022-05-03 01:50:40|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|56
1651542650000|2022-05-03 01:50:50|4164.84|4164.24|4165.34|4164.74|4165.59|4164.99|4164.84|4164.24|49
1651542660000|2022-05-03 01:51:00|4165.46|4164.86|4165.59|4164.99|4165.84|4165.24|4165.34|4164.74|45
1651542670000|2022-05-03 01:51:10|4165.71|4165.11|4165.84|4165.24|4166.21|4165.61|4165.71|4165.11|31
1651542680000|2022-05-03 01:51:20|4165.96|4165.36|4166.09|4165.49|4166.09|4165.49|4165.96|4165.36|18
1651542690000|2022-05-03 01:51:30|4166.21|4165.61|4165.71|4165.11|4166.21|4165.61|4165.59|4164.99|29
1651542700000|2022-05-03 01:51:40|4165.59|4164.99|4165.59|4164.99|4165.84|4165.24|4165.46|4164.86|33
1651542710000|2022-05-03 01:51:50|4165.71|4165.11|4166.59|4165.99|4166.84|4166.24|4165.59|4164.99|86
1651542720000|2022-05-03 01:52:00|4166.84|4166.24|4168.34|4167.74|4169.09|4168.49|4166.84|4166.24|358
1651542730000|2022-05-03 01:52:10|4168.46|4167.86|4167.59|4166.99|4168.59|4167.99|4167.59|4166.99|42
1651542740000|2022-05-03 01:52:20|4167.71|4167.11|4167.34|4166.74|4167.84|4167.24|4167.34|4166.74|44
1651542750000|2022-05-03 01:52:30|4167.21|4166.61|4167.34|4166.74|4167.34|4166.74|4167.09|4166.49|29
1651542760000|2022-05-03 01:52:40|4167.09|4166.49|4166.59|4165.99|4167.09|4166.49|4166.34|4165.74|79
1651542770000|2022-05-03 01:52:50|4166.46|4165.86|4167.09|4166.49|4167.09|4166.49|4166.46|4165.86|36
1651542780000|2022-05-03 01:53:00|4167.34|4166.74|4166.84|4166.24|4167.34|4166.74|4166.84|4166.24|42
1651542790000|2022-05-03 01:53:10|4166.59|4165.99|4166.59|4165.99|4166.59|4165.99|4166.59|4165.99|6
1651542800000|2022-05-03 01:53:20|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|17
1651542810000|2022-05-03 01:53:30|4166.21|4165.61|4165.84|4165.24|4166.21|4165.61|4165.84|4165.24|40
1651542820000|2022-05-03 01:53:40|4165.96|4165.36|4165.46|4164.86|4165.96|4165.36|4165.34|4164.74|24
1651542830000|2022-05-03 01:53:50|4165.59|4164.99|4166.84|4166.24|4166.84|4166.24|4165.59|4164.99|41
1651542840000|2022-05-03 01:54:00|4166.59|4165.99|4166.96|4166.36|4167.09|4166.49|4166.59|4165.99|48
1651542850000|2022-05-03 01:54:10|4167.09|4166.49|4166.59|4165.99|4167.09|4166.49|4166.59|4165.99|29
1651542860000|2022-05-03 01:54:20|4166.34|4165.74|4166.46|4165.86|4166.59|4165.99|4166.34|4165.74|37
1651542870000|2022-05-03 01:54:30|4166.34|4165.74|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|10
1651542880000|2022-05-03 01:54:40|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|12
1651542890000|2022-05-03 01:54:50|4165.84|4165.24|4165.96|4165.36|4165.96|4165.36|4165.84|4165.24|16
1651542900000|2022-05-03 01:55:00|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|3
1651542910000|2022-05-03 01:55:10|4165.96|4165.36|4165.46|4164.86|4165.96|4165.36|4165.34|4164.74|11
1651542920000|2022-05-03 01:55:20|4165.59|4164.99|4165.96|4165.36|4166.09|4165.49|4165.59|4164.99|28
1651542930000|2022-05-03 01:55:30|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|6
1651542940000|2022-05-03 01:55:40|4165.96|4165.36|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|8
1651542950000|2022-05-03 01:55:50|4165.71|4165.11|4165.84|4165.24|4165.96|4165.36|4165.59|4164.99|49
1651542960000|2022-05-03 01:56:00|||||||||1
1651542970000|2022-05-03 01:56:10|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|14
1651542980000|2022-05-03 01:56:20|4165.46|4164.86|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|26
1651542990000|2022-05-03 01:56:30|4165.46|4164.86|4165.59|4164.99|4165.84|4165.24|4165.46|4164.86|11
1651543000000|2022-05-03 01:56:40|4165.71|4165.11|4165.59|4164.99|4165.71|4165.11|4165.34|4164.74|19
1651543010000|2022-05-03 01:56:50|4165.71|4165.11|4165.59|4164.99|4165.71|4165.11|4165.59|4164.99|27
1651543020000|2022-05-03 01:57:00|4165.34|4164.74|4165.09|4164.49|4165.59|4164.99|4165.09|4164.49|14
1651543030000|2022-05-03 01:57:10|4164.96|4164.36|4165.09|4164.49|4165.09|4164.49|4164.96|4164.36|18
1651543040000|2022-05-03 01:57:20|4165.34|4164.74|4164.84|4164.24|4165.34|4164.74|4164.84|4164.24|26
1651543050000|2022-05-03 01:57:30|4164.34|4163.74|4164.34|4163.74|4164.46|4163.86|4164.21|4163.61|40
1651543060000|2022-05-03 01:57:40|4164.46|4163.86|4164.34|4163.74|4164.71|4164.11|4164.34|4163.74|13
1651543070000|2022-05-03 01:57:50|4165.21|4164.61|4166.09|4165.49|4166.09|4165.49|4165.21|4164.61|153
1651543080000|2022-05-03 01:58:00|4166.34|4165.74|4166.59|4165.99|4166.59|4165.99|4166.34|4165.74|37
1651543090000|2022-05-03 01:58:10|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|12
1651543100000|2022-05-03 01:58:20|4166.09|4165.49|4166.34|4165.74|4166.34|4165.74|4166.09|4165.49|24
1651543110000|2022-05-03 01:58:30|4166.09|4165.49|4165.96|4165.36|4166.09|4165.49|4165.84|4165.24|16
1651543120000|2022-05-03 01:58:40|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.46|4164.86|4
1651543130000|2022-05-03 01:58:50|4165.71|4165.11|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|6
1651543140000|2022-05-03 01:59:00|4165.59|4164.99|4165.71|4165.11|4165.84|4165.24|4165.59|4164.99|15
1651543150000|2022-05-03 01:59:10|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|3
1651543160000|2022-05-03 01:59:20|4166.34|4165.74|4166.46|4165.86|4166.46|4165.86|4166.34|4165.74|18
1651543170000|2022-05-03 01:59:30|4166.59|4165.99|4166.84|4166.24|4166.96|4166.36|4166.59|4165.99|21
1651543180000|2022-05-03 01:59:40|4167.09|4166.49|4166.84|4166.24|4167.09|4166.49|4166.71|4166.11|7
1651543190000|2022-05-03 01:59:50|4166.96|4166.36|4166.59|4165.99|4166.96|4166.36|4166.59|4165.99|23
1651543200000|2022-05-03 02:00:00|4166.84|4166.24|4166.84|4166.24|4167.09|4166.49|4166.84|4166.24|16
1651543210000|2022-05-03 02:00:10|4166.59|4165.99|4166.59|4165.99|4166.59|4165.99|4166.59|4165.99|14
1651543220000|2022-05-03 02:00:20|4166.71|4166.11|4168.59|4167.99|4168.59|4167.99|4166.59|4165.99|118
1651543230000|2022-05-03 02:00:30|4168.84|4168.24|4167.59|4166.99|4168.84|4168.24|4167.59|4166.99|116
1651543240000|2022-05-03 02:00:40|4167.46|4166.86|4167.84|4167.24|4167.84|4167.24|4167.34|4166.74|84
1651543250000|2022-05-03 02:00:50|4168.09|4167.49|4168.34|4167.74|4168.46|4167.86|4168.09|4167.49|44
1651543260000|2022-05-03 02:01:00|4168.09|4167.49|4168.21|4167.61|4168.59|4167.99|4168.09|4167.49|14
1651543270000|2022-05-03 02:01:10|4168.34|4167.74|4167.96|4167.36|4168.34|4167.74|4167.96|4167.36|13
1651543280000|2022-05-03 02:01:20|4168.09|4167.49|4168.09|4167.49|4168.34|4167.74|4168.09|4167.49|12
1651543290000|2022-05-03 02:01:30|4168.21|4167.61|4168.34|4167.74|4168.34|4167.74|4167.84|4167.24|24
1651543300000|2022-05-03 02:01:40|4168.59|4167.99|4168.34|4167.74|4168.59|4167.99|4168.34|4167.74|15
1651543310000|2022-05-03 02:01:50|4168.21|4167.61|4168.09|4167.49|4168.21|4167.61|4168.09|4167.49|19
1651543320000|2022-05-03 02:02:00|4168.21|4167.61|4169.34|4168.74|4169.34|4168.74|4168.09|4167.49|94
1651543330000|2022-05-03 02:02:10|4169.59|4168.99|4169.59|4168.99|4169.84|4169.24|4169.59|4168.99|71
1651543340000|2022-05-03 02:02:20|4169.71|4169.11|4169.34|4168.74|4169.71|4169.11|4169.34|4168.74|49
1651543350000|2022-05-03 02:02:30|4169.84|4169.24|4170.59|4169.99|4170.59|4169.99|4169.84|4169.24|153
1651543360000|2022-05-03 02:02:40|4170.71|4170.11|4170.34|4169.74|4170.84|4170.24|4170.34|4169.74|124
1651543370000|2022-05-03 02:02:50|4170.46|4169.86|4173.59|4172.99|4173.59|4172.99|4170.34|4169.74|711
1651543380000|2022-05-03 02:03:00|4173.34|4172.74|4174.84|4174.24|4174.84|4174.24|4173.34|4172.74|202
1651543390000|2022-05-03 02:03:10|4174.59|4173.99|4174.46|4173.86|4174.84|4174.24|4174.34|4173.74|114
1651543400000|2022-05-03 02:03:20|4174.34|4173.74|4174.21|4173.61|4174.59|4173.99|4174.09|4173.49|70
1651543410000|2022-05-03 02:03:30|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.59|4172.99|49
1651543420000|2022-05-03 02:03:40|||||||||22
1651543430000|2022-05-03 02:03:50|4173.96|4173.36|4173.34|4172.74|4173.96|4173.36|4173.34|4172.74|38
1651543440000|2022-05-03 02:04:00|4173.59|4172.99|4173.46|4172.86|4174.09|4173.49|4173.34|4172.74|54
1651543450000|2022-05-03 02:04:10|4173.59|4172.99|4174.34|4173.74|4174.59|4173.99|4173.59|4172.99|66
1651543460000|2022-05-03 02:04:20|4174.59|4173.99|4175.21|4174.61|4175.21|4174.61|4174.59|4173.99|96
1651543470000|2022-05-03 02:04:30|4175.09|4174.49|4174.59|4173.99|4175.34|4174.74|4174.46|4173.86|93
1651543480000|2022-05-03 02:04:40|4174.71|4174.11|4174.46|4173.86|4174.71|4174.11|4174.34|4173.74|32
1651543490000|2022-05-03 02:04:50|4174.34|4173.74|4174.09|4173.49|4174.46|4173.86|4174.09|4173.49|28
1651543500000|2022-05-03 02:05:00|4173.84|4173.24|4173.09|4172.49|4173.84|4173.24|4173.09|4172.49|103
1651543510000|2022-05-03 02:05:10|4172.96|4172.36|4172.84|4172.24|4172.96|4172.36|4172.59|4171.99|61
1651543520000|2022-05-03 02:05:20|4172.71|4172.11|4172.59|4171.99|4172.84|4172.24|4172.59|4171.99|65
1651543530000|2022-05-03 02:05:30|4173.09|4172.49|4173.21|4172.61|4173.34|4172.74|4172.84|4172.24|55
1651543540000|2022-05-03 02:05:40|4173.09|4172.49|4173.34|4172.74|4173.34|4172.74|4172.84|4172.24|21
1651543550000|2022-05-03 02:05:50|4173.09|4172.49|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|15
1651543560000|2022-05-03 02:06:00|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|24
1651543570000|2022-05-03 02:06:10|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|15
1651543580000|2022-05-03 02:06:20|4173.59|4172.99|4173.34|4172.74|4173.59|4172.99|4173.34|4172.74|15
1651543590000|2022-05-03 02:06:30|4173.59|4172.99|4173.59|4172.99|4173.71|4173.11|4173.34|4172.74|16
1651543600000|2022-05-03 02:06:40|4173.71|4173.11|4173.96|4173.36|4173.96|4173.36|4173.59|4172.99|22
1651543610000|2022-05-03 02:06:50|4174.09|4173.49|4174.34|4173.74|4174.59|4173.99|4174.09|4173.49|38
1651543620000|2022-05-03 02:07:00|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|22
1651543630000|2022-05-03 02:07:10|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.96|4173.36|5
1651543640000|2022-05-03 02:07:20|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|15
1651543650000|2022-05-03 02:07:30|4173.96|4173.36|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|9
1651543660000|2022-05-03 02:07:40|4173.59|4172.99|4173.84|4173.24|4173.84|4173.24|4173.34|4172.74|27
1651543670000|2022-05-03 02:07:50|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.96|4173.36|12
1651543680000|2022-05-03 02:08:00|4173.84|4173.24|4173.59|4172.99|4174.09|4173.49|4173.59|4172.99|22
1651543690000|2022-05-03 02:08:10|4173.84|4173.24|4172.84|4172.24|4173.84|4173.24|4172.84|4172.24|52
1651543700000|2022-05-03 02:08:20|4172.96|4172.36|4172.84|4172.24|4172.96|4172.36|4172.84|4172.24|46
1651543710000|2022-05-03 02:08:30|4173.09|4172.49|4172.84|4172.24|4173.09|4172.49|4172.84|4172.24|10
1651543720000|2022-05-03 02:08:40|4172.96|4172.36|4173.09|4172.49|4173.09|4172.49|4172.96|4172.36|14
1651543730000|2022-05-03 02:08:50|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|119
1651543740000|2022-05-03 02:09:00|4172.71|4172.11|4172.84|4172.24|4172.84|4172.24|4172.34|4171.74|15
1651543750000|2022-05-03 02:09:10|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|7
1651543760000|2022-05-03 02:09:20|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.34|4171.74|23
1651543770000|2022-05-03 02:09:30|4173.21|4172.61|4173.34|4172.74|4173.84|4173.24|4173.21|4172.61|37
1651543780000|2022-05-03 02:09:40|4173.46|4172.86|4173.34|4172.74|4173.46|4172.86|4173.34|4172.74|14
1651543800000|2022-05-03 02:10:00|4173.46|4172.86|4173.09|4172.49|4173.46|4172.86|4173.09|4172.49|45
1651543810000|2022-05-03 02:10:10|4172.84|4172.24|4172.84|4172.24|4173.09|4172.49|4172.84|4172.24|12
1651543820000|2022-05-03 02:10:20|4172.96|4172.36|4172.84|4172.24|4172.96|4172.36|4172.84|4172.24|3
1651543830000|2022-05-03 02:10:30|4172.96|4172.36|4172.84|4172.24|4172.96|4172.36|4172.84|4172.24|13
1651543840000|2022-05-03 02:10:40|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|6
1651543850000|2022-05-03 02:10:50|4172.84|4172.24|4172.59|4171.99|4172.84|4172.24|4172.59|4171.99|7
1651543860000|2022-05-03 02:11:00|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|6
1651543870000|2022-05-03 02:11:10|4172.84|4172.24|4173.09|4172.49|4173.09|4172.49|4172.59|4171.99|32
1651543880000|2022-05-03 02:11:20|4172.96|4172.36|4172.71|4172.11|4173.09|4172.49|4172.59|4171.99|16
1651543890000|2022-05-03 02:11:30|4172.59|4171.99|4172.46|4171.86|4173.09|4172.49|4172.34|4171.74|102
1651543900000|2022-05-03 02:11:40|4172.34|4171.74|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|3
1651543910000|2022-05-03 02:11:50|||||||||5
1651543920000|2022-05-03 02:12:00|4172.59|4171.99|4173.34|4172.74|4173.46|4172.86|4172.59|4171.99|45
1651543930000|2022-05-03 02:12:10|||||||||1
1651543940000|2022-05-03 02:12:20|4172.96|4172.36|4172.59|4171.99|4172.96|4172.36|4172.46|4171.86|15
1651543960000|2022-05-03 02:12:40|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|20
1651543970000|2022-05-03 02:12:50|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|12
1651543980000|2022-05-03 02:13:00|4172.34|4171.74|4172.09|4171.49|4172.34|4171.74|4172.09|4171.49|26
1651543990000|2022-05-03 02:13:10|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|13
1651544000000|2022-05-03 02:13:20|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|9
1651544010000|2022-05-03 02:13:30|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|7
1651544020000|2022-05-03 02:13:40|4172.46|4171.86|4172.71|4172.11|4172.71|4172.11|4172.34|4171.74|15
1651544030000|2022-05-03 02:13:50|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|1
1651544040000|2022-05-03 02:14:00|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|19
1651544050000|2022-05-03 02:14:10|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.59|4171.99|7
1651544060000|2022-05-03 02:14:20|4172.59|4171.99|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|1
1651544070000|2022-05-03 02:14:30|||||||||1
1651544080000|2022-05-03 02:14:40|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|13
1651544090000|2022-05-03 02:14:50|4172.59|4171.99|4172.71|4172.11|4172.71|4172.11|4172.59|4171.99|11
1651544100000|2022-05-03 02:15:00|4172.59|4171.99|4173.59|4172.99|4173.59|4172.99|4172.59|4171.99|34
1651544110000|2022-05-03 02:15:10|4175.34|4174.74|4175.59|4174.99|4175.84|4175.24|4175.21|4174.61|503
1651544120000|2022-05-03 02:15:20|4175.34|4174.74|4174.84|4174.24|4175.34|4174.74|4174.84|4174.24|29
1651544130000|2022-05-03 02:15:30|4174.59|4173.99|4174.46|4173.86|4174.59|4173.99|4174.34|4173.74|46
1651544140000|2022-05-03 02:15:40|4174.34|4173.74|4173.09|4172.49|4174.34|4173.74|4173.09|4172.49|28
1651544150000|2022-05-03 02:15:50|4172.96|4172.36|4173.71|4173.11|4173.71|4173.11|4172.59|4171.99|78
1651544160000|2022-05-03 02:16:00|4173.59|4172.99|4173.59|4172.99|4173.84|4173.24|4173.59|4172.99|14
1651544170000|2022-05-03 02:16:10|4173.96|4173.36|4174.84|4174.24|4175.09|4174.49|4173.96|4173.36|50
1651544180000|2022-05-03 02:16:20|4175.09|4174.49|4174.59|4173.99|4175.09|4174.49|4174.59|4173.99|34
1651544190000|2022-05-03 02:16:30|4174.46|4173.86|4173.59|4172.99|4174.59|4173.99|4173.59|4172.99|97
1651544200000|2022-05-03 02:16:40|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|29
1651544210000|2022-05-03 02:16:50|||||||||1
1651544220000|2022-05-03 02:17:00|4173.96|4173.36|4173.46|4172.86|4174.09|4173.49|4173.34|4172.74|38
1651544230000|2022-05-03 02:17:10|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|25
1651544240000|2022-05-03 02:17:20|4173.71|4173.11|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|45
1651544250000|2022-05-03 02:17:30|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|6
1651544260000|2022-05-03 02:17:40|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|17
1651544280000|2022-05-03 02:18:00|4173.96|4173.36|4175.09|4174.49|4175.09|4174.49|4173.96|4173.36|38
1651544290000|2022-05-03 02:18:10|4174.84|4174.24|4174.71|4174.11|4174.96|4174.36|4174.59|4173.99|39
1651544300000|2022-05-03 02:18:20|4174.59|4173.99|4175.34|4174.74|4175.34|4174.74|4174.46|4173.86|140
1651544310000|2022-05-03 02:18:30|4175.46|4174.86|4174.84|4174.24|4175.46|4174.86|4174.71|4174.11|30
1651544320000|2022-05-03 02:18:40|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|9
1651544330000|2022-05-03 02:18:50|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|8
1651544340000|2022-05-03 02:19:00|4174.71|4174.11|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|2
1651544350000|2022-05-03 02:19:10|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|8
1651544360000|2022-05-03 02:19:20|4175.21|4174.61|4175.09|4174.49|4175.21|4174.61|4174.84|4174.24|17
1651544370000|2022-05-03 02:19:30|||||||||6
1651544380000|2022-05-03 02:19:40|4175.21|4174.61|4175.34|4174.74|4175.34|4174.74|4175.09|4174.49|25
1651544390000|2022-05-03 02:19:50|4175.21|4174.61|4175.34|4174.74|4175.59|4174.99|4175.09|4174.49|25
1651544400000|2022-05-03 02:20:00|4175.09|4174.49|4175.34|4174.74|4175.34|4174.74|4174.96|4174.36|23
1651544410000|2022-05-03 02:20:10|4174.84|4174.24|4175.34|4174.74|4175.59|4174.99|4174.84|4174.24|47
1651544420000|2022-05-03 02:20:20|||||||||5
1651544430000|2022-05-03 02:20:30|4175.21|4174.61|4174.59|4173.99|4175.21|4174.61|4174.59|4173.99|30
1651544440000|2022-05-03 02:20:40|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|19
1651544450000|2022-05-03 02:20:50|4174.84|4174.24|4174.59|4173.99|4174.84|4174.24|4174.59|4173.99|27
1651544460000|2022-05-03 02:21:00|4174.34|4173.74|4174.21|4173.61|4174.34|4173.74|4173.84|4173.24|42
1651544470000|2022-05-03 02:21:10|4174.34|4173.74|4174.09|4173.49|4174.34|4173.74|4173.84|4173.24|49
1651544480000|2022-05-03 02:21:20|4174.21|4173.61|4174.84|4174.24|4174.84|4174.24|4174.21|4173.61|56
1651544490000|2022-05-03 02:21:30|4175.09|4174.49|4175.34|4174.74|4175.34|4174.74|4174.84|4174.24|36
1651544500000|2022-05-03 02:21:40|4175.46|4174.86|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|30
1651544510000|2022-05-03 02:21:50|4175.59|4174.99|4175.46|4174.86|4175.59|4174.99|4175.34|4174.74|13
1651544520000|2022-05-03 02:22:00|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.34|4174.74|19
1651544530000|2022-05-03 02:22:10|4175.71|4175.11|4175.59|4174.99|4175.71|4175.11|4175.59|4174.99|55
1651544540000|2022-05-03 02:22:20|4175.84|4175.24|4175.59|4174.99|4175.84|4175.24|4175.59|4174.99|7
1651544550000|2022-05-03 02:22:30|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|4
1651544560000|2022-05-03 02:22:40|4175.59|4174.99|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|104
1651544570000|2022-05-03 02:22:50|4175.46|4174.86|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|10
1651544580000|2022-05-03 02:23:00|4175.21|4174.61|4174.34|4173.74|4175.21|4174.61|4174.34|4173.74|22
1651544590000|2022-05-03 02:23:10|4174.46|4173.86|4174.96|4174.36|4175.09|4174.49|4174.46|4173.86|36
1651544600000|2022-05-03 02:23:20|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4174.84|4174.24|14
1651544610000|2022-05-03 02:23:30|4175.21|4174.61|4175.34|4174.74|4175.34|4174.74|4175.09|4174.49|5
1651544620000|2022-05-03 02:23:40|4175.46|4174.86|4175.34|4174.74|4175.46|4174.86|4175.34|4174.74|5
1651544630000|2022-05-03 02:23:50|4175.21|4174.61|4175.34|4174.74|4175.34|4174.74|4175.09|4174.49|21
1651544640000|2022-05-03 02:24:00|4175.46|4174.86|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|11
1651544650000|2022-05-03 02:24:10|4175.21|4174.61|4175.09|4174.49|4175.34|4174.74|4175.09|4174.49|12
1651544660000|2022-05-03 02:24:20|||||||||5
1651544670000|2022-05-03 02:24:30|4174.96|4174.36|4174.84|4174.24|4174.96|4174.36|4174.84|4174.24|15
1651544680000|2022-05-03 02:24:40|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|5
1651544690000|2022-05-03 02:24:50|4175.21|4174.61|4175.21|4174.61|4175.21|4174.61|4175.09|4174.49|8
1651544700000|2022-05-03 02:25:00|4175.34|4174.74|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|6
1651544710000|2022-05-03 02:25:10|4175.46|4174.86|4175.84|4175.24|4175.84|4175.24|4175.34|4174.74|74
1651544720000|2022-05-03 02:25:20|4175.96|4175.36|4176.09|4175.49|4176.09|4175.49|4175.84|4175.24|57
1651544730000|2022-05-03 02:25:30|||||||||7
1651544740000|2022-05-03 02:25:40|4175.96|4175.36|4175.84|4175.24|4176.09|4175.49|4175.84|4175.24|23
1651544750000|2022-05-03 02:25:50|4175.96|4175.36|4175.84|4175.24|4175.96|4175.36|4175.84|4175.24|12
1651544760000|2022-05-03 02:26:00|||||||||3
1651544770000|2022-05-03 02:26:10|4175.96|4175.36|4176.09|4175.49|4176.09|4175.49|4175.96|4175.36|23
1651544780000|2022-05-03 02:26:20|4176.34|4175.74|4176.09|4175.49|4176.34|4175.74|4176.09|4175.49|66
1651544790000|2022-05-03 02:26:30|4175.96|4175.36|4175.84|4175.24|4175.96|4175.36|4175.84|4175.24|6
1651544800000|2022-05-03 02:26:40|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|0
1651544810000|2022-05-03 02:26:50|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|41
1651544820000|2022-05-03 02:27:00|4175.96|4175.36|4175.84|4175.24|4175.96|4175.36|4175.84|4175.24|11
1651544830000|2022-05-03 02:27:10|4175.96|4175.36|4175.84|4175.24|4175.96|4175.36|4175.84|4175.24|10
1651544840000|2022-05-03 02:27:20|||||||||2
1651544870000|2022-05-03 02:27:50|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|54
1651544880000|2022-05-03 02:28:00|||||||||4
1651544890000|2022-05-03 02:28:10|||||||||2
1651544910000|2022-05-03 02:28:30|||||||||23
1651544920000|2022-05-03 02:28:40|4176.21|4175.61|4176.09|4175.49|4176.21|4175.61|4176.09|4175.49|4
1651544930000|2022-05-03 02:28:50|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|4175.59|4174.99|48
1651544940000|2022-05-03 02:29:00|4175.59|4174.99|4175.59|4174.99|4175.84|4175.24|4175.34|4174.74|42
1651544950000|2022-05-03 02:29:10|4175.46|4174.86|4175.59|4174.99|4175.59|4174.99|4175.46|4174.86|24
1651544960000|2022-05-03 02:29:20|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|4175.71|4175.11|24
1651544970000|2022-05-03 02:29:30|||||||||3
1651544980000|2022-05-03 02:29:40|||||||||1
1651544990000|2022-05-03 02:29:50|4176.09|4175.49|4176.34|4175.74|4176.34|4175.74|4176.09|4175.49|18
1651545000000|2022-05-03 02:30:00|4176.09|4175.49|4175.96|4175.36|4176.09|4175.49|4175.84|4175.24|25
1651545010000|2022-05-03 02:30:10|4175.84|4175.24|4175.59|4174.99|4175.84|4175.24|4175.59|4174.99|12
1651545020000|2022-05-03 02:30:20|4175.34|4174.74|4174.84|4174.24|4175.34|4174.74|4174.59|4173.99|51
1651545030000|2022-05-03 02:30:30|4175.34|4174.74|4175.46|4174.86|4175.59|4174.99|4175.09|4174.49|36
1651545040000|2022-05-03 02:30:40|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|5
1651545050000|2022-05-03 02:30:50|4175.21|4174.61|4175.09|4174.49|4175.34|4174.74|4175.09|4174.49|13
1651545060000|2022-05-03 02:31:00|4174.96|4174.36|4175.09|4174.49|4175.09|4174.49|4174.84|4174.24|10
1651545070000|2022-05-03 02:31:10|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|1
1651545080000|2022-05-03 02:31:20|4174.96|4174.36|4175.09|4174.49|4175.09|4174.49|4174.96|4174.36|8
1651545090000|2022-05-03 02:31:30|||||||||5
1651545100000|2022-05-03 02:31:40|4174.96|4174.36|4174.84|4174.24|4174.96|4174.36|4174.84|4174.24|11
1651545110000|2022-05-03 02:31:50|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|13
1651545120000|2022-05-03 02:32:00|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|1
1651545130000|2022-05-03 02:32:10|||||||||13
1651545140000|2022-05-03 02:32:20|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|14
1651545150000|2022-05-03 02:32:30|4174.34|4173.74|4174.34|4173.74|4174.46|4173.86|4174.34|4173.74|33
1651545160000|2022-05-03 02:32:40|4173.84|4173.24|4173.59|4172.99|4173.84|4173.24|4173.59|4172.99|130
1651545170000|2022-05-03 02:32:50|4173.71|4173.11|4174.09|4173.49|4174.59|4173.99|4173.71|4173.11|204
1651545180000|2022-05-03 02:33:00|4174.34|4173.74|4175.59|4174.99|4175.59|4174.99|4174.34|4173.74|185
1651545190000|2022-05-03 02:33:10|4175.71|4175.11|4176.21|4175.61|4176.59|4175.99|4175.59|4174.99|152
1651545200000|2022-05-03 02:33:20|4176.09|4175.49|4176.09|4175.49|4176.21|4175.61|4176.09|4175.49|13
1651545210000|2022-05-03 02:33:30|4176.21|4175.61|4176.46|4175.86|4176.59|4175.99|4176.09|4175.49|103
1651545220000|2022-05-03 02:33:40|4177.59|4176.99|4177.34|4176.74|4177.59|4176.99|4176.59|4175.99|510
1651545230000|2022-05-03 02:33:50|4177.09|4176.49|4177.34|4176.74|4177.34|4176.74|4176.96|4176.36|30
1651545240000|2022-05-03 02:34:00|4177.21|4176.61|4176.34|4175.74|4177.21|4176.61|4176.34|4175.74|41
1651545250000|2022-05-03 02:34:10|4175.84|4175.24|4175.84|4175.24|4175.84|4175.24|4175.59|4174.99|32
1651545260000|2022-05-03 02:34:20|4175.71|4175.11|4175.34|4174.74|4175.71|4175.11|4175.34|4174.74|23
1651545270000|2022-05-03 02:34:30|||||||||1
1651545280000|2022-05-03 02:34:40|4175.09|4174.49|4175.59|4174.99|4175.59|4174.99|4175.09|4174.49|93
1651545290000|2022-05-03 02:34:50|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|12
1651545300000|2022-05-03 02:35:00|4175.46|4174.86|4175.46|4174.86|4175.59|4174.99|4175.34|4174.74|6
1651545310000|2022-05-03 02:35:10|4175.59|4174.99|4175.84|4175.24|4175.84|4175.24|4175.59|4174.99|6
1651545320000|2022-05-03 02:35:20|4175.59|4174.99|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|14
1651545330000|2022-05-03 02:35:30|4175.59|4174.99|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|3
1651545340000|2022-05-03 02:35:40|4175.09|4174.49|4174.84|4174.24|4175.09|4174.49|4174.59|4173.99|44
1651545350000|2022-05-03 02:35:50|4174.96|4174.36|4174.71|4174.11|4174.96|4174.36|4174.59|4173.99|29
1651545360000|2022-05-03 02:36:00|4174.59|4173.99|4174.59|4173.99|4174.71|4174.11|4174.46|4173.86|19
1651545370000|2022-05-03 02:36:10|4174.46|4173.86|4174.59|4173.99|4174.59|4173.99|4174.46|4173.86|12
1651545380000|2022-05-03 02:36:20|4174.84|4174.24|4174.84|4174.24|4174.96|4174.36|4174.84|4174.24|18
1651545390000|2022-05-03 02:36:30|||||||||3
1651545400000|2022-05-03 02:36:40|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|11
1651545410000|2022-05-03 02:36:50|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|8
1651545420000|2022-05-03 02:37:00|4174.96|4174.36|4174.71|4174.11|4175.09|4174.49|4174.71|4174.11|5
1651545430000|2022-05-03 02:37:10|4174.59|4173.99|4174.71|4174.11|4174.84|4174.24|4174.59|4173.99|1
1651545440000|2022-05-03 02:37:20|4174.84|4174.24|4174.71|4174.11|4174.84|4174.24|4174.71|4174.11|2
1651545450000|2022-05-03 02:37:30|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|27
1651545460000|2022-05-03 02:37:40|4174.34|4173.74|4173.84|4173.24|4174.34|4173.74|4173.84|4173.24|43
1651545470000|2022-05-03 02:37:50|4173.59|4172.99|4173.59|4172.99|4173.84|4173.24|4173.59|4172.99|34
1651545480000|2022-05-03 02:38:00|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|9
1651545490000|2022-05-03 02:38:10|4173.96|4173.36|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|11
1651545500000|2022-05-03 02:38:20|4174.09|4173.49|4174.34|4173.74|4174.34|4173.74|4174.09|4173.49|10
1651545510000|2022-05-03 02:38:30|4174.21|4173.61|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|10
1651545520000|2022-05-03 02:38:40|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|2
1651545530000|2022-05-03 02:38:50|4173.59|4172.99|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|10
1651545540000|2022-05-03 02:39:00|4173.34|4172.74|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|14
1651545550000|2022-05-03 02:39:10|4173.71|4173.11|4174.09|4173.49|4174.09|4173.49|4173.59|4172.99|25
1651545560000|2022-05-03 02:39:20|4173.96|4173.36|4173.59|4172.99|4173.96|4173.36|4173.59|4172.99|8
1651545570000|2022-05-03 02:39:30|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|9
1651545580000|2022-05-03 02:39:40|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.46|4172.86|16
1651545590000|2022-05-03 02:39:50|4173.71|4173.11|4174.09|4173.49|4174.09|4173.49|4173.71|4173.11|10
1651545600000|2022-05-03 02:40:00|4173.96|4173.36|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|20
1651545610000|2022-05-03 02:40:10|4173.71|4173.11|4173.34|4172.74|4173.71|4173.11|4173.34|4172.74|20
1651545620000|2022-05-03 02:40:20|4173.59|4172.99|4173.46|4172.86|4173.59|4172.99|4173.34|4172.74|30
1651545630000|2022-05-03 02:40:30|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|0
1651545640000|2022-05-03 02:40:40|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.96|4173.36|23
1651545650000|2022-05-03 02:40:50|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|3
1651545660000|2022-05-03 02:41:00|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|22
1651545670000|2022-05-03 02:41:10|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|9
1651545680000|2022-05-03 02:41:20|4174.21|4173.61|4174.34|4173.74|4174.34|4173.74|4174.21|4173.61|9
1651545690000|2022-05-03 02:41:30|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.34|4173.74|9
1651545700000|2022-05-03 02:41:40|4174.46|4173.86|4174.59|4173.99|4174.59|4173.99|4174.46|4173.86|6
1651545710000|2022-05-03 02:41:50|4174.71|4174.11|4175.09|4174.49|4175.09|4174.49|4174.59|4173.99|21
1651545720000|2022-05-03 02:42:00|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|19
1651545730000|2022-05-03 02:42:10|||||||||1
1651545740000|2022-05-03 02:42:20|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|9
1651545750000|2022-05-03 02:42:30|4174.71|4174.11|4174.84|4174.24|4174.84|4174.24|4174.71|4174.11|3
1651545760000|2022-05-03 02:42:40|4174.96|4174.36|4174.96|4174.36|4175.09|4174.49|4174.84|4174.24|9
1651545770000|2022-05-03 02:42:50|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|1
1651545780000|2022-05-03 02:43:00|4174.71|4174.11|4174.84|4174.24|4175.09|4174.49|4174.71|4174.11|8
1651545790000|2022-05-03 02:43:10|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|7
1651545800000|2022-05-03 02:43:20|4175.34|4174.74|4176.09|4175.49|4176.09|4175.49|4175.34|4174.74|105
1651545810000|2022-05-03 02:43:30|4176.59|4175.99|4177.09|4176.49|4177.09|4176.49|4176.59|4175.99|82
1651545820000|2022-05-03 02:43:40|4177.21|4176.61|4177.34|4176.74|4177.34|4176.74|4177.21|4176.61|40
1651545830000|2022-05-03 02:43:50|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|4176.84|4176.24|68
1651545840000|2022-05-03 02:44:00|4176.96|4176.36|4176.84|4176.24|4176.96|4176.36|4176.84|4176.24|16
1651545850000|2022-05-03 02:44:10|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|19
1651545860000|2022-05-03 02:44:20|4176.34|4175.74|4176.46|4175.86|4176.46|4175.86|4176.34|4175.74|24
1651545870000|2022-05-03 02:44:30|4176.59|4175.99|4176.59|4175.99|4176.84|4176.24|4176.59|4175.99|18
1651545880000|2022-05-03 02:44:40|4176.46|4175.86|4176.34|4175.74|4176.59|4175.99|4176.34|4175.74|17
1651545890000|2022-05-03 02:44:50|4176.59|4175.99|4176.59|4175.99|4176.71|4176.11|4176.59|4175.99|27
1651545900000|2022-05-03 02:45:00|4176.84|4176.24|4177.34|4176.74|4177.34|4176.74|4176.84|4176.24|43
1651545910000|2022-05-03 02:45:10|4177.21|4176.61|4177.09|4176.49|4177.21|4176.61|4177.09|4176.49|55
1651545920000|2022-05-03 02:45:20|4176.84|4176.24|4176.59|4175.99|4176.96|4176.36|4176.59|4175.99|32
1651545930000|2022-05-03 02:45:30|4176.46|4175.86|4176.34|4175.74|4176.59|4175.99|4176.34|4175.74|14
1651545940000|2022-05-03 02:45:40|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|24
1651545950000|2022-05-03 02:45:50|4176.34|4175.74|4176.34|4175.74|4176.46|4175.86|4176.34|4175.74|15
1651545960000|2022-05-03 02:46:00|4176.21|4175.61|4176.34|4175.74|4176.34|4175.74|4176.21|4175.61|17
1651545970000|2022-05-03 02:46:10|4176.21|4175.61|4176.59|4175.99|4176.59|4175.99|4176.21|4175.61|12
1651545980000|2022-05-03 02:46:20|4176.84|4176.24|4176.84|4176.24|4176.84|4176.24|4176.84|4176.24|8
1651545990000|2022-05-03 02:46:30|4176.71|4176.11|4176.59|4175.99|4176.84|4176.24|4176.59|4175.99|8
1651546010000|2022-05-03 02:46:50|4176.84|4176.24|4176.84|4176.24|4176.84|4176.24|4176.84|4176.24|15
1651546020000|2022-05-03 02:47:00|4177.09|4176.49|4177.59|4176.99|4177.59|4176.99|4177.09|4176.49|32
1651546030000|2022-05-03 02:47:10|4177.46|4176.86|4177.34|4176.74|4177.59|4176.99|4177.34|4176.74|35
1651546040000|2022-05-03 02:47:20|||||||||10
1651546050000|2022-05-03 02:47:30|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|9
1651546060000|2022-05-03 02:47:40|4176.96|4176.36|4177.59|4176.99|4177.59|4176.99|4176.96|4176.36|28
1651546070000|2022-05-03 02:47:50|||||||||4
1651546080000|2022-05-03 02:48:00|4177.46|4176.86|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|7
1651546090000|2022-05-03 02:48:10|4177.84|4177.24|4177.96|4177.36|4177.96|4177.36|4177.84|4177.24|21
1651546100000|2022-05-03 02:48:20|4178.09|4177.49|4178.34|4177.74|4178.34|4177.74|4178.09|4177.49|13
1651546110000|2022-05-03 02:48:30|4178.21|4177.61|4178.34|4177.74|4178.34|4177.74|4178.21|4177.61|53
1651546120000|2022-05-03 02:48:40|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|101
1651546130000|2022-05-03 02:48:50|4178.59|4177.99|4178.59|4177.99|4178.59|4177.99|4178.59|4177.99|26
1651546140000|2022-05-03 02:49:00|||||||||10
1651546150000|2022-05-03 02:49:10|4178.46|4177.86|4178.34|4177.74|4178.46|4177.86|4178.34|4177.74|24
1651546160000|2022-05-03 02:49:20|4178.46|4177.86|4178.34|4177.74|4178.59|4177.99|4178.34|4177.74|9
1651546170000|2022-05-03 02:49:30|4178.46|4177.86|4178.59|4177.99|4178.59|4177.99|4178.34|4177.74|5
1651546180000|2022-05-03 02:49:40|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|4
1651546190000|2022-05-03 02:49:50|4179.09|4178.49|4179.34|4178.74|4179.34|4178.74|4179.09|4178.49|29
1651546200000|2022-05-03 02:50:00|4179.09|4178.49|4179.09|4178.49|4179.34|4178.74|4179.09|4178.49|41
1651546210000|2022-05-03 02:50:10|4178.96|4178.36|4178.34|4177.74|4178.96|4178.36|4178.34|4177.74|37
1651546220000|2022-05-03 02:50:20|4178.21|4177.61|4178.09|4177.49|4178.34|4177.74|4178.09|4177.49|16
1651546230000|2022-05-03 02:50:30|4178.34|4177.74|4178.34|4177.74|4178.34|4177.74|4178.34|4177.74|34
1651546240000|2022-05-03 02:50:40|||||||||3
1651546250000|2022-05-03 02:50:50|4178.46|4177.86|4178.34|4177.74|4178.59|4177.99|4178.34|4177.74|13
1651546260000|2022-05-03 02:51:00|4178.59|4177.99|4178.84|4178.24|4178.84|4178.24|4178.59|4177.99|7
1651546270000|2022-05-03 02:51:10|||||||||31
1651546280000|2022-05-03 02:51:20|4178.96|4178.36|4179.34|4178.74|4179.34|4178.74|4178.96|4178.36|44
1651546290000|2022-05-03 02:51:30|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.34|4178.74|24
1651546300000|2022-05-03 02:51:40|4179.59|4178.99|4179.59|4178.99|4179.59|4178.99|4179.59|4178.99|24
1651546310000|2022-05-03 02:51:50|4179.84|4179.24|4179.84|4179.24|4179.84|4179.24|4179.84|4179.24|56
1651546320000|2022-05-03 02:52:00|4179.96|4179.36|4179.84|4179.24|4179.96|4179.36|4179.71|4179.11|57
1651546330000|2022-05-03 02:52:10|4179.96|4179.36|4180.09|4179.49|4180.09|4179.49|4179.84|4179.24|30
1651546340000|2022-05-03 02:52:20|||||||||10
1651546350000|2022-05-03 02:52:30|4179.96|4179.36|4179.84|4179.24|4179.96|4179.36|4179.84|4179.24|29
1651546360000|2022-05-03 02:52:40|||||||||11
1651546370000|2022-05-03 02:52:50|4179.59|4178.99|4179.59|4178.99|4179.59|4178.99|4179.59|4178.99|23
1651546380000|2022-05-03 02:53:00|||||||||27
1651546390000|2022-05-03 02:53:10|||||||||12
1651546400000|2022-05-03 02:53:20|4179.84|4179.24|4179.84|4179.24|4179.84|4179.24|4179.84|4179.24|15
1651546410000|2022-05-03 02:53:30|4180.09|4179.49|4180.34|4179.74|4180.34|4179.74|4180.09|4179.49|70
1651546420000|2022-05-03 02:53:40|4180.09|4179.49|4180.34|4179.74|4180.34|4179.74|4180.09|4179.49|13
1651546430000|2022-05-03 02:53:50|||||||||12
1651546440000|2022-05-03 02:54:00|4180.21|4179.61|4180.59|4179.99|4180.59|4179.99|4180.21|4179.61|53
1651546450000|2022-05-03 02:54:10|4180.34|4179.74|4180.09|4179.49|4180.34|4179.74|4180.09|4179.49|53
1651546460000|2022-05-03 02:54:20|4179.84|4179.24|4179.09|4178.49|4179.84|4179.24|4179.09|4178.49|49
1651546470000|2022-05-03 02:54:30|4179.34|4178.74|4179.34|4178.74|4179.34|4178.74|4179.34|4178.74|43
1651546480000|2022-05-03 02:54:40|4179.09|4178.49|4181.34|4180.74|4181.59|4180.99|4179.09|4178.49|575
1651546490000|2022-05-03 02:54:50|4181.09|4180.49|4180.84|4180.24|4181.09|4180.49|4180.59|4179.99|49
1651546500000|2022-05-03 02:55:00|4181.09|4180.49|4180.84|4180.24|4181.09|4180.49|4180.84|4180.24|18
1651546510000|2022-05-03 02:55:10|4181.09|4180.49|4180.59|4179.99|4181.09|4180.49|4180.59|4179.99|25
1651546520000|2022-05-03 02:55:20|4180.46|4179.86|4180.34|4179.74|4180.46|4179.86|4180.34|4179.74|10
1651546530000|2022-05-03 02:55:30|4180.09|4179.49|4180.34|4179.74|4180.34|4179.74|4180.09|4179.49|56
1651546540000|2022-05-03 02:55:40|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|9
1651546550000|2022-05-03 02:55:50|4180.09|4179.49|4180.09|4179.49|4180.34|4179.74|4180.09|4179.49|28
1651546560000|2022-05-03 02:56:00|4180.21|4179.61|4180.09|4179.49|4180.34|4179.74|4180.09|4179.49|14
1651546570000|2022-05-03 02:56:10|4179.84|4179.24|4179.84|4179.24|4179.84|4179.24|4179.84|4179.24|10
1651546580000|2022-05-03 02:56:20|4179.59|4178.99|4179.34|4178.74|4179.59|4178.99|4179.34|4178.74|30
1651546590000|2022-05-03 02:56:30|4179.59|4178.99|4179.34|4178.74|4179.59|4178.99|4179.34|4178.74|18
1651546600000|2022-05-03 02:56:40|4179.09|4178.49|4179.34|4178.74|4179.34|4178.74|4179.09|4178.49|31
1651546610000|2022-05-03 02:56:50|4179.21|4178.61|4179.34|4178.74|4179.34|4178.74|4179.09|4178.49|12
1651546620000|2022-05-03 02:57:00|4179.21|4178.61|4179.09|4178.49|4179.21|4178.61|4179.09|4178.49|19
1651546630000|2022-05-03 02:57:10|4179.21|4178.61|4179.09|4178.49|4179.21|4178.61|4179.09|4178.49|7
1651546640000|2022-05-03 02:57:20|4178.84|4178.24|4178.34|4177.74|4178.84|4178.24|4178.34|4177.74|45
1651546650000|2022-05-03 02:57:30|||||||||19
1651546660000|2022-05-03 02:57:40|||||||||7
1651546670000|2022-05-03 02:57:50|||||||||18
1651546680000|2022-05-03 02:58:00|||||||||4
1651546690000|2022-05-03 02:58:10|||||||||5
1651546700000|2022-05-03 02:58:20|4178.09|4177.49|4177.84|4177.24|4178.09|4177.49|4177.84|4177.24|53
1651546710000|2022-05-03 02:58:30|||||||||13
1651546720000|2022-05-03 02:58:40|||||||||4
1651546730000|2022-05-03 02:58:50|4178.09|4177.49|4178.09|4177.49|4178.09|4177.49|4178.09|4177.49|22
1651546740000|2022-05-03 02:59:00|||||||||7
1651546750000|2022-05-03 02:59:10|4177.96|4177.36|4177.59|4176.99|4177.96|4177.36|4177.59|4176.99|9
1651546760000|2022-05-03 02:59:20|4177.71|4177.11|4177.84|4177.24|4177.84|4177.24|4177.59|4176.99|16
1651546770000|2022-05-03 02:59:30|4177.96|4177.36|4177.84|4177.24|4178.09|4177.49|4177.84|4177.24|11
1651546780000|2022-05-03 02:59:40|||||||||8
1651546790000|2022-05-03 02:59:50|4178.09|4177.49|4177.96|4177.36|4178.09|4177.49|4177.96|4177.36|25
1651546800000|2022-05-03 03:00:00|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4
1651546810000|2022-05-03 03:00:10|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|6
1651546820000|2022-05-03 03:00:20|4177.34|4176.74|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|27
1651546830000|2022-05-03 03:00:30|4177.46|4176.86|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|5
1651546840000|2022-05-03 03:00:40|4177.46|4176.86|4177.59|4176.99|4177.59|4176.99|4177.46|4176.86|10
1651546850000|2022-05-03 03:00:50|4177.34|4176.74|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|7
1651546860000|2022-05-03 03:01:00|4177.34|4176.74|4177.34|4176.74|4177.46|4176.86|4177.34|4176.74|13
1651546870000|2022-05-03 03:01:10|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|12
1651546880000|2022-05-03 03:01:20|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|37
1651546890000|2022-05-03 03:01:30|4177.46|4176.86|4177.34|4176.74|4177.59|4176.99|4177.34|4176.74|10
1651546900000|2022-05-03 03:01:40|||||||||4
1651546920000|2022-05-03 03:02:00|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|10
1651546930000|2022-05-03 03:02:10|4177.46|4176.86|4177.46|4176.86|4177.59|4176.99|4177.46|4176.86|10
1651546940000|2022-05-03 03:02:20|4177.34|4176.74|4177.09|4176.49|4177.34|4176.74|4177.09|4176.49|7
1651546950000|2022-05-03 03:02:30|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|12
1651546960000|2022-05-03 03:02:40|4177.59|4176.99|4177.46|4176.86|4177.59|4176.99|4177.46|4176.86|4
1651546970000|2022-05-03 03:02:50|4177.34|4176.74|4177.46|4176.86|4177.84|4177.24|4177.34|4176.74|13
1651546980000|2022-05-03 03:03:00|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4
1651546990000|2022-05-03 03:03:10|||||||||3
1651547000000|2022-05-03 03:03:20|4177.46|4176.86|4177.46|4176.86|4177.59|4176.99|4177.34|4176.74|8
1651547010000|2022-05-03 03:03:30|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|10
1651547020000|2022-05-03 03:03:40|4177.46|4176.86|4177.59|4176.99|4177.59|4176.99|4177.46|4176.86|1
1651547030000|2022-05-03 03:03:50|4177.71|4177.11|4177.84|4177.24|4177.84|4177.24|4177.71|4177.11|4
1651547040000|2022-05-03 03:04:00|4177.96|4177.36|4178.09|4177.49|4178.09|4177.49|4177.96|4177.36|11
1651547050000|2022-05-03 03:04:10|4178.21|4177.61|4178.21|4177.61|4178.34|4177.74|4178.09|4177.49|29
1651547060000|2022-05-03 03:04:20|4178.34|4177.74|4178.09|4177.49|4178.46|4177.86|4178.09|4177.49|13
1651547080000|2022-05-03 03:04:40|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|15
1651547090000|2022-05-03 03:04:50|4178.09|4177.49|4177.84|4177.24|4178.09|4177.49|4177.84|4177.24|17
1651547100000|2022-05-03 03:05:00|4178.09|4177.49|4177.84|4177.24|4178.09|4177.49|4177.84|4177.24|5
1651547110000|2022-05-03 03:05:10|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|9
1651547130000|2022-05-03 03:05:30|4177.46|4176.86|4177.09|4176.49|4177.46|4176.86|4177.09|4176.49|10
1651547140000|2022-05-03 03:05:40|4176.84|4176.24|4176.34|4175.74|4176.84|4176.24|4176.34|4175.74|64
1651547150000|2022-05-03 03:05:50|4176.09|4175.49|4176.34|4175.74|4176.59|4175.99|4176.09|4175.49|60
1651547160000|2022-05-03 03:06:00|4176.21|4175.61|4176.59|4175.99|4176.59|4175.99|4176.21|4175.61|15
1651547170000|2022-05-03 03:06:10|4176.46|4175.86|4176.34|4175.74|4176.46|4175.86|4176.34|4175.74|3
1651547180000|2022-05-03 03:06:20|4176.21|4175.61|4176.34|4175.74|4176.34|4175.74|4176.21|4175.61|3
1651547190000|2022-05-03 03:06:30|4176.59|4175.99|4177.09|4176.49|4177.09|4176.49|4176.59|4175.99|22
1651547200000|2022-05-03 03:06:40|4177.34|4176.74|4177.34|4176.74|4177.46|4176.86|4177.34|4176.74|6
1651547210000|2022-05-03 03:06:50|4177.59|4176.99|4177.46|4176.86|4177.59|4176.99|4177.34|4176.74|28
1651547220000|2022-05-03 03:07:00|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.46|4176.86|4
1651547230000|2022-05-03 03:07:10|4177.84|4177.24|4177.59|4176.99|4178.09|4177.49|4177.59|4176.99|25
1651547240000|2022-05-03 03:07:20|4177.71|4177.11|4178.09|4177.49|4178.09|4177.49|4177.71|4177.11|11
1651547250000|2022-05-03 03:07:30|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|8
1651547260000|2022-05-03 03:07:40|4178.34|4177.74|4178.59|4177.99|4178.59|4177.99|4178.34|4177.74|28
1651547270000|2022-05-03 03:07:50|4178.34|4177.74|4178.46|4177.86|4178.46|4177.86|4178.34|4177.74|24
1651547280000|2022-05-03 03:08:00|4178.59|4177.99|4178.34|4177.74|4178.59|4177.99|4178.34|4177.74|13
1651547290000|2022-05-03 03:08:10|4178.21|4177.61|4178.09|4177.49|4178.21|4177.61|4178.09|4177.49|8
1651547300000|2022-05-03 03:08:20|||||||||2
1651547310000|2022-05-03 03:08:30|4178.21|4177.61|4178.09|4177.49|4178.21|4177.61|4178.09|4177.49|5
1651547320000|2022-05-03 03:08:40|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|13
1651547330000|2022-05-03 03:08:50|4178.09|4177.49|4178.09|4177.49|4178.09|4177.49|4177.96|4177.36|8
1651547340000|2022-05-03 03:09:00|||||||||1
1651547350000|2022-05-03 03:09:10|4177.84|4177.24|4177.34|4176.74|4177.96|4177.36|4177.21|4176.61|17
1651547360000|2022-05-03 03:09:20|4177.21|4176.61|4176.84|4176.24|4177.34|4176.74|4176.71|4176.11|10
1651547370000|2022-05-03 03:09:30|||||||||13
1651547380000|2022-05-03 03:09:40|||||||||1
1651547390000|2022-05-03 03:09:50|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|4177.09|4176.49|11
1651547400000|2022-05-03 03:10:00|||||||||9
1651547410000|2022-05-03 03:10:10|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|8
1651547430000|2022-05-03 03:10:30|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|20
1651547440000|2022-05-03 03:10:40|||||||||3
1651547450000|2022-05-03 03:10:50|4177.34|4176.74|4177.09|4176.49|4177.59|4176.99|4177.09|4176.49|17
1651547460000|2022-05-03 03:11:00|4176.96|4176.36|4177.34|4176.74|4177.34|4176.74|4176.84|4176.24|20
1651547470000|2022-05-03 03:11:10|4177.84|4177.24|4178.09|4177.49|4178.09|4177.49|4177.84|4177.24|11
1651547480000|2022-05-03 03:11:20|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.84|4177.24|4
1651547490000|2022-05-03 03:11:30|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|2
1651547510000|2022-05-03 03:11:50|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|12
1651547520000|2022-05-03 03:12:00|4177.46|4176.86|4177.59|4176.99|4177.59|4176.99|4177.46|4176.86|27
1651547530000|2022-05-03 03:12:10|4177.34|4176.74|4177.59|4176.99|4177.59|4176.99|4177.34|4176.74|25
1651547540000|2022-05-03 03:12:20|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|2
1651547550000|2022-05-03 03:12:30|4177.71|4177.11|4177.84|4177.24|4177.84|4177.24|4177.71|4177.11|4
1651547560000|2022-05-03 03:12:40|4177.71|4177.11|4177.84|4177.24|4177.84|4177.24|4177.71|4177.11|1
1651547570000|2022-05-03 03:12:50|4178.34|4177.74|4178.34|4177.74|4178.34|4177.74|4178.34|4177.74|150
1651547580000|2022-05-03 03:13:00|4178.59|4177.99|4179.09|4178.49|4179.09|4178.49|4178.34|4177.74|127
1651547590000|2022-05-03 03:13:10|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|38
1651547600000|2022-05-03 03:13:20|4179.09|4178.49|4179.34|4178.74|4179.59|4178.99|4178.84|4178.24|88
1651547610000|2022-05-03 03:13:30|4179.46|4178.86|4179.09|4178.49|4179.59|4178.99|4179.09|4178.49|13
1651547620000|2022-05-03 03:13:40|||||||||19
1651547630000|2022-05-03 03:13:50|||||||||4
1651547640000|2022-05-03 03:14:00|4178.96|4178.36|4178.46|4177.86|4178.96|4178.36|4178.34|4177.74|26
1651547650000|2022-05-03 03:14:10|4178.34|4177.74|4177.71|4177.11|4178.59|4177.99|4177.71|4177.11|27
1651547660000|2022-05-03 03:14:20|4177.84|4177.24|4178.09|4177.49|4178.09|4177.49|4177.71|4177.11|5
1651547670000|2022-05-03 03:14:30|4177.84|4177.24|4177.84|4177.24|4177.96|4177.36|4177.84|4177.24|4
1651547680000|2022-05-03 03:14:40|4177.71|4177.11|4177.34|4176.74|4177.71|4177.11|4177.34|4176.74|7
1651547690000|2022-05-03 03:14:50|4177.59|4176.99|4177.59|4176.99|4177.71|4177.11|4177.59|4176.99|14
1651547700000|2022-05-03 03:15:00|4177.71|4177.11|4177.71|4177.11|4177.84|4177.24|4177.59|4176.99|4
1651547710000|2022-05-03 03:15:10|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4
1651547720000|2022-05-03 03:15:20|||||||||1
1651547730000|2022-05-03 03:15:30|4177.96|4177.36|4178.34|4177.74|4178.59|4177.99|4177.96|4177.36|28
1651547740000|2022-05-03 03:15:40|4178.21|4177.61|4178.59|4177.99|4178.59|4177.99|4178.21|4177.61|10
1651547760000|2022-05-03 03:16:00|4178.71|4178.11|4178.59|4177.99|4178.71|4178.11|4178.59|4177.99|5
1651547770000|2022-05-03 03:16:10|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|4178.84|4178.24|9
1651547780000|2022-05-03 03:16:20|4178.71|4178.11|4178.84|4178.24|4178.84|4178.24|4178.71|4178.11|2
1651547790000|2022-05-03 03:16:30|4178.96|4178.36|4178.84|4178.24|4178.96|4178.36|4178.84|4178.24|6
1651547800000|2022-05-03 03:16:40|4178.71|4178.11|4178.59|4177.99|4178.71|4178.11|4178.59|4177.99|2
1651547810000|2022-05-03 03:16:50|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|6
1651547820000|2022-05-03 03:17:00|4178.59|4177.99|4178.59|4177.99|4178.59|4177.99|4178.46|4177.86|12
1651547830000|2022-05-03 03:17:10|4178.34|4177.74|4177.84|4177.24|4178.34|4177.74|4177.84|4177.24|10
1651547840000|2022-05-03 03:17:20|4177.71|4177.11|4177.84|4177.24|4177.96|4177.36|4177.71|4177.11|26
1651547850000|2022-05-03 03:17:30|4177.71|4177.11|4177.59|4176.99|4177.71|4177.11|4177.59|4176.99|8
1651547860000|2022-05-03 03:17:40|||||||||3
1651547870000|2022-05-03 03:17:50|4177.84|4177.24|4177.59|4176.99|4177.84|4177.24|4177.59|4176.99|12
1651547880000|2022-05-03 03:18:00|4177.84|4177.24|4177.59|4176.99|4177.84|4177.24|4177.59|4176.99|8
1651547890000|2022-05-03 03:18:10|||||||||3
1651547900000|2022-05-03 03:18:20|||||||||1
1651547910000|2022-05-03 03:18:30|4177.34|4176.74|4177.34|4176.74|4177.34|4176.74|4177.09|4176.49|14
1651547920000|2022-05-03 03:18:40|4177.46|4176.86|4177.34|4176.74|4177.46|4176.86|4177.34|4176.74|4
1651547930000|2022-05-03 03:18:50|4177.46|4176.86|4177.34|4176.74|4177.46|4176.86|4177.34|4176.74|0
1651547940000|2022-05-03 03:19:00|4177.46|4176.86|4177.71|4177.11|4177.84|4177.24|4177.46|4176.86|14
1651547950000|2022-05-03 03:19:10|4177.84|4177.24|4177.71|4177.11|4177.84|4177.24|4177.71|4177.11|2
1651547960000|2022-05-03 03:19:20|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|0
1651547970000|2022-05-03 03:19:30|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.46|4176.86|30
1651547980000|2022-05-03 03:19:40|||||||||16
1651547990000|2022-05-03 03:19:50|4177.34|4176.74|4177.21|4176.61|4177.34|4176.74|4177.21|4176.61|8
1651548000000|2022-05-03 03:20:00|4177.09|4176.49|4177.34|4176.74|4177.34|4176.74|4177.09|4176.49|7
1651548010000|2022-05-03 03:20:10|4177.21|4176.61|4176.84|4176.24|4177.21|4176.61|4176.84|4176.24|16
1651548020000|2022-05-03 03:20:20|4177.09|4176.49|4177.09|4176.49|4177.34|4176.74|4176.84|4176.24|138
1651548030000|2022-05-03 03:20:30|4176.96|4176.36|4176.84|4176.24|4176.96|4176.36|4176.84|4176.24|25
1651548040000|2022-05-03 03:20:40|4176.59|4175.99|4176.84|4176.24|4176.84|4176.24|4176.59|4175.99|25
1651548050000|2022-05-03 03:20:50|4177.09|4176.49|4176.09|4175.49|4177.34|4176.74|4175.59|4174.99|177
1651548060000|2022-05-03 03:21:00|4176.34|4175.74|4176.34|4175.74|4176.46|4175.86|4176.34|4175.74|21
1651548070000|2022-05-03 03:21:10|4176.59|4175.99|4176.34|4175.74|4176.59|4175.99|4176.34|4175.74|22
1651548080000|2022-05-03 03:21:20|||||||||5
1651548090000|2022-05-03 03:21:30|4176.59|4175.99|4176.34|4175.74|4176.59|4175.99|4176.34|4175.74|37
1651548100000|2022-05-03 03:21:40|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|4176.46|4175.86|16
1651548110000|2022-05-03 03:21:50|4176.84|4176.24|4177.09|4176.49|4177.09|4176.49|4176.84|4176.24|28
1651548120000|2022-05-03 03:22:00|4176.84|4176.24|4176.59|4175.99|4176.84|4176.24|4176.59|4175.99|12
1651548130000|2022-05-03 03:22:10|4176.71|4176.11|4176.59|4175.99|4176.71|4176.11|4176.46|4175.86|13
1651548140000|2022-05-03 03:22:20|4176.84|4176.24|4177.09|4176.49|4177.09|4176.49|4176.84|4176.24|29
1651548150000|2022-05-03 03:22:30|4176.96|4176.36|4176.96|4176.36|4177.09|4176.49|4176.96|4176.36|8
1651548160000|2022-05-03 03:22:40|4176.84|4176.24|4177.59|4176.99|4177.59|4176.99|4176.84|4176.24|8
1651548170000|2022-05-03 03:22:50|4177.84|4177.24|4177.59|4176.99|4178.09|4177.49|4177.46|4176.86|42
1651548180000|2022-05-03 03:23:00|4177.46|4176.86|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|4
1651548190000|2022-05-03 03:23:10|4177.34|4176.74|4176.84|4176.24|4177.34|4176.74|4176.84|4176.24|2
1651548200000|2022-05-03 03:23:20|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|19
1651548210000|2022-05-03 03:23:30|4176.59|4175.99|4176.71|4176.11|4176.71|4176.11|4176.59|4175.99|3
1651548220000|2022-05-03 03:23:40|4176.84|4176.24|4176.34|4175.74|4176.84|4176.24|4176.34|4175.74|7
1651548230000|2022-05-03 03:23:50|4176.21|4175.61|4176.34|4175.74|4176.34|4175.74|4176.21|4175.61|12
1651548240000|2022-05-03 03:24:00|4176.21|4175.61|4176.09|4175.49|4176.34|4175.74|4176.09|4175.49|8
1651548250000|2022-05-03 03:24:10|4176.34|4175.74|4176.34|4175.74|4176.34|4175.74|4176.21|4175.61|11
1651548260000|2022-05-03 03:24:20|4176.46|4175.86|4176.21|4175.61|4176.59|4175.99|4176.21|4175.61|29
1651548270000|2022-05-03 03:24:30|4176.34|4175.74|4176.34|4175.74|4176.34|4175.74|4176.34|4175.74|8
1651548280000|2022-05-03 03:24:40|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|3
1651548290000|2022-05-03 03:24:50|4176.34|4175.74|4176.46|4175.86|4176.46|4175.86|4176.34|4175.74|9
1651548300000|2022-05-03 03:25:00|4176.34|4175.74|4176.59|4175.99|4176.59|4175.99|4176.34|4175.74|11
1651548310000|2022-05-03 03:25:10|4176.46|4175.86|4176.84|4176.24|4176.84|4176.24|4176.46|4175.86|4
1651548320000|2022-05-03 03:25:20|4176.71|4176.11|4176.34|4175.74|4176.71|4176.11|4176.34|4175.74|17
1651548330000|2022-05-03 03:25:30|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|4175.84|4175.24|18
1651548340000|2022-05-03 03:25:40|4175.84|4175.24|4175.59|4174.99|4175.84|4175.24|4175.46|4174.86|106
1651548350000|2022-05-03 03:25:50|4175.46|4174.86|4175.59|4174.99|4175.59|4174.99|4175.46|4174.86|4
1651548360000|2022-05-03 03:26:00|4175.46|4174.86|4175.34|4174.74|4175.59|4174.99|4175.34|4174.74|20
1651548370000|2022-05-03 03:26:10|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.34|4174.74|8
1651548380000|2022-05-03 03:26:20|4175.46|4174.86|4175.34|4174.74|4175.46|4174.86|4175.34|4174.74|2
1651548390000|2022-05-03 03:26:30|4175.21|4174.61|4175.09|4174.49|4175.21|4174.61|4175.09|4174.49|19
1651548400000|2022-05-03 03:26:40|4174.96|4174.36|4174.84|4174.24|4174.96|4174.36|4174.59|4173.99|63
1651548420000|2022-05-03 03:27:00|4174.96|4174.36|4174.96|4174.36|4175.09|4174.49|4174.96|4174.36|15
1651548430000|2022-05-03 03:27:10|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|11
1651548440000|2022-05-03 03:27:20|||||||||1
1651548450000|2022-05-03 03:27:30|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|6
1651548460000|2022-05-03 03:27:40|4175.84|4175.24|4176.09|4175.49|4176.09|4175.49|4175.84|4175.24|127
1651548470000|2022-05-03 03:27:50|4175.96|4175.36|4175.34|4174.74|4175.96|4175.36|4175.34|4174.74|21
1651548480000|2022-05-03 03:28:00|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.46|4174.86|13
1651548490000|2022-05-03 03:28:10|4175.71|4175.11|4175.84|4175.24|4175.84|4175.24|4175.71|4175.11|10
1651548500000|2022-05-03 03:28:20|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|6
1651548510000|2022-05-03 03:28:30|||||||||2
1651548520000|2022-05-03 03:28:40|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|4175.34|4174.74|6
1651548530000|2022-05-03 03:28:50|||||||||10
1651548540000|2022-05-03 03:29:00|||||||||3
1651548560000|2022-05-03 03:29:20|4175.21|4174.61|4175.09|4174.49|4175.21|4174.61|4175.09|4174.49|7
1651548570000|2022-05-03 03:29:30|4175.21|4174.61|4175.09|4174.49|4175.21|4174.61|4175.09|4174.49|7
1651548580000|2022-05-03 03:29:40|4175.21|4174.61|4174.84|4174.24|4175.34|4174.74|4174.84|4174.24|9
1651548590000|2022-05-03 03:29:50|4174.59|4173.99|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|18
1651548600000|2022-05-03 03:30:00|4174.59|4173.99|4174.96|4174.36|4175.09|4174.49|4174.59|4173.99|18
1651548610000|2022-05-03 03:30:10|4175.09|4174.49|4174.96|4174.36|4175.09|4174.49|4174.96|4174.36|7
1651548620000|2022-05-03 03:30:20|4175.09|4174.49|4174.71|4174.11|4175.09|4174.49|4174.59|4173.99|17
1651548630000|2022-05-03 03:30:30|4174.59|4173.99|4174.34|4173.74|4174.71|4174.11|4174.21|4173.61|29
1651548640000|2022-05-03 03:30:40|||||||||21
1651548650000|2022-05-03 03:30:50|4174.21|4173.61|4174.59|4173.99|4174.59|4173.99|4174.21|4173.61|11
1651548660000|2022-05-03 03:31:00|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|6
1651548670000|2022-05-03 03:31:10|4174.21|4173.61|4174.09|4173.49|4174.34|4173.74|4174.09|4173.49|2
1651548680000|2022-05-03 03:31:20|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.21|4173.61|13
1651548690000|2022-05-03 03:31:30|4174.59|4173.99|4174.59|4173.99|4174.84|4174.24|4174.34|4173.74|11
1651548700000|2022-05-03 03:31:40|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|31
1651548710000|2022-05-03 03:31:50|||||||||1
1651548720000|2022-05-03 03:32:00|4174.71|4174.11|4174.59|4173.99|4174.71|4174.11|4174.59|4173.99|13
1651548730000|2022-05-03 03:32:10|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.71|4174.11|10
1651548740000|2022-05-03 03:32:20|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|9
1651548750000|2022-05-03 03:32:30|||||||||4
1651548760000|2022-05-03 03:32:40|4174.46|4173.86|4174.34|4173.74|4174.59|4173.99|4174.34|4173.74|10
1651548770000|2022-05-03 03:32:50|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|12
1651548780000|2022-05-03 03:33:00|||||||||2
1651548790000|2022-05-03 03:33:10|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|10
1651548800000|2022-05-03 03:33:20|4174.09|4173.49|4173.59|4172.99|4174.34|4173.74|4173.59|4172.99|51
1651548810000|2022-05-03 03:33:30|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|37
1651548820000|2022-05-03 03:33:40|4173.46|4172.86|4173.46|4172.86|4173.59|4172.99|4173.46|4172.86|18
1651548830000|2022-05-03 03:33:50|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.46|4172.86|7
1651548840000|2022-05-03 03:34:00|4173.46|4172.86|4173.34|4172.74|4173.46|4172.86|4173.34|4172.74|8
1651548850000|2022-05-03 03:34:10|4173.59|4172.99|4173.84|4173.24|4173.84|4173.24|4173.46|4172.86|29
1651548860000|2022-05-03 03:34:20|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|33
1651548870000|2022-05-03 03:34:30|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|23
1651548880000|2022-05-03 03:34:40|4173.71|4173.11|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|3
1651548890000|2022-05-03 03:34:50|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|60
1651548900000|2022-05-03 03:35:00|4173.34|4172.74|4173.21|4172.61|4173.34|4172.74|4173.21|4172.61|20
1651548910000|2022-05-03 03:35:10|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|0
1651548920000|2022-05-03 03:35:20|||||||||11
1651548930000|2022-05-03 03:35:30|||||||||2
1651548940000|2022-05-03 03:35:40|4173.46|4172.86|4173.09|4172.49|4173.46|4172.86|4173.09|4172.49|31
1651548950000|2022-05-03 03:35:50|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|11
1651548960000|2022-05-03 03:36:00|||||||||4
1651548970000|2022-05-03 03:36:10|4173.46|4172.86|4174.09|4173.49|4174.09|4173.49|4173.46|4172.86|22
1651548980000|2022-05-03 03:36:20|4174.34|4173.74|4174.09|4173.49|4174.46|4173.86|4174.09|4173.49|29
1651548990000|2022-05-03 03:36:30|4174.21|4173.61|4174.34|4173.74|4174.34|4173.74|4174.09|4173.49|9
1651549000000|2022-05-03 03:36:40|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|8
1651549010000|2022-05-03 03:36:50|||||||||6
1651549020000|2022-05-03 03:37:00|||||||||12
1651549030000|2022-05-03 03:37:10|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4173.96|4173.36|18
1651549040000|2022-05-03 03:37:20|4174.34|4173.74|4174.59|4173.99|4174.59|4173.99|4174.34|4173.74|16
1651549050000|2022-05-03 03:37:30|4174.84|4174.24|4174.71|4174.11|4174.84|4174.24|4174.59|4173.99|22
1651549060000|2022-05-03 03:37:40|4174.59|4173.99|4174.34|4173.74|4174.84|4174.24|4174.34|4173.74|11
1651549070000|2022-05-03 03:37:50|4174.21|4173.61|4174.34|4173.74|4174.34|4173.74|4174.09|4173.49|13
1651549080000|2022-05-03 03:38:00|4174.09|4173.49|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|4
1651549110000|2022-05-03 03:38:30|4173.84|4173.24|4173.59|4172.99|4173.84|4173.24|4173.59|4172.99|35
1651549120000|2022-05-03 03:38:40|4173.84|4173.24|4173.46|4172.86|4173.84|4173.24|4173.46|4172.86|19
1651549130000|2022-05-03 03:38:50|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.46|4172.86|5
1651549140000|2022-05-03 03:39:00|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4
1651549150000|2022-05-03 03:39:10|4173.34|4172.74|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|27
1651549160000|2022-05-03 03:39:20|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|2
1651549170000|2022-05-03 03:39:30|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|8
1651549180000|2022-05-03 03:39:40|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4
1651549190000|2022-05-03 03:39:50|4173.46|4172.86|4173.34|4172.74|4173.46|4172.86|4173.34|4172.74|12
1651549200000|2022-05-03 03:40:00|4173.21|4172.61|4173.34|4172.74|4173.34|4172.74|4173.21|4172.61|10
1651549210000|2022-05-03 03:40:10|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|12
1651549220000|2022-05-03 03:40:20|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|4
1651549230000|2022-05-03 03:40:30|4173.34|4172.74|4173.46|4172.86|4173.46|4172.86|4173.34|4172.74|2
1651549240000|2022-05-03 03:40:40|4173.34|4172.74|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|9
1651549250000|2022-05-03 03:40:50|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|38
1651549260000|2022-05-03 03:41:00|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|5
1651549270000|2022-05-03 03:41:10|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|12
1651549280000|2022-05-03 03:41:20|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|7
1651549290000|2022-05-03 03:41:30|||||||||4
1651549310000|2022-05-03 03:41:50|||||||||34
1651549320000|2022-05-03 03:42:00|||||||||1
1651549330000|2022-05-03 03:42:10|||||||||6
1651549340000|2022-05-03 03:42:20|||||||||5
1651549350000|2022-05-03 03:42:30|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|24
1651549360000|2022-05-03 03:42:40|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|39
1651549370000|2022-05-03 03:42:50|||||||||6
1651549380000|2022-05-03 03:43:00|4172.09|4171.49|4171.59|4170.99|4172.09|4171.49|4171.59|4170.99|45
1651549390000|2022-05-03 03:43:10|4171.84|4171.24|4172.09|4171.49|4172.34|4171.74|4171.84|4171.24|69
1651549400000|2022-05-03 03:43:20|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|23
1651549410000|2022-05-03 03:43:30|4172.59|4171.99|4172.46|4171.86|4172.59|4171.99|4172.34|4171.74|20
1651549420000|2022-05-03 03:43:40|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|14
1651549430000|2022-05-03 03:43:50|4172.34|4171.74|4172.34|4171.74|4172.59|4171.99|4172.09|4171.49|29
1651549440000|2022-05-03 03:44:00|4172.46|4171.86|4172.34|4171.74|4172.59|4171.99|4172.21|4171.61|3
1651549450000|2022-05-03 03:44:10|4172.21|4171.61|4172.34|4171.74|4172.34|4171.74|4172.09|4171.49|5
1651549460000|2022-05-03 03:44:20|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.34|4171.74|8
1651549470000|2022-05-03 03:44:30|4172.59|4171.99|4172.71|4172.11|4172.84|4172.24|4172.46|4171.86|7
1651549480000|2022-05-03 03:44:40|4172.59|4171.99|4172.21|4171.61|4172.59|4171.99|4172.21|4171.61|8
1651549490000|2022-05-03 03:44:50|4172.09|4171.49|4172.09|4171.49|4172.34|4171.74|4172.09|4171.49|3
1651549500000|2022-05-03 03:45:00|4172.34|4171.74|4172.21|4171.61|4172.34|4171.74|4172.21|4171.61|14
1651549510000|2022-05-03 03:45:10|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|6
1651549520000|2022-05-03 03:45:20|4172.71|4172.11|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|27
1651549550000|2022-05-03 03:45:50|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|9
1651549560000|2022-05-03 03:46:00|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.59|4171.99|19
1651549570000|2022-05-03 03:46:10|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|0
1651549580000|2022-05-03 03:46:20|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.59|4171.99|8
1651549590000|2022-05-03 03:46:30|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|1
1651549600000|2022-05-03 03:46:40|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|10
1651549610000|2022-05-03 03:46:50|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|8
1651549620000|2022-05-03 03:47:00|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|18
1651549630000|2022-05-03 03:47:10|||||||||1
1651549640000|2022-05-03 03:47:20|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|9
1651549650000|2022-05-03 03:47:30|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.34|4171.74|4
1651549660000|2022-05-03 03:47:40|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|9
1651549680000|2022-05-03 03:48:00|4172.09|4171.49|4172.59|4171.99|4172.59|4171.99|4172.09|4171.49|25
1651549690000|2022-05-03 03:48:10|||||||||2
1651549700000|2022-05-03 03:48:20|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|13
1651549710000|2022-05-03 03:48:30|4173.09|4172.49|4173.09|4172.49|4173.34|4172.74|4173.09|4172.49|17
1651549720000|2022-05-03 03:48:40|4173.21|4172.61|4173.34|4172.74|4173.34|4172.74|4173.21|4172.61|11
1651549730000|2022-05-03 03:48:50|||||||||5
1651549740000|2022-05-03 03:49:00|4173.21|4172.61|4172.84|4172.24|4173.21|4172.61|4172.59|4171.99|15
1651549750000|2022-05-03 03:49:10|4172.96|4172.36|4172.84|4172.24|4172.96|4172.36|4172.84|4172.24|8
1651549760000|2022-05-03 03:49:20|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4
1651549770000|2022-05-03 03:49:30|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|8
1651549780000|2022-05-03 03:49:40|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|9
1651549790000|2022-05-03 03:49:50|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|8
1651549800000|2022-05-03 03:50:00|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|8
1651549810000|2022-05-03 03:50:10|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|5
1651549820000|2022-05-03 03:50:20|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|7
1651549830000|2022-05-03 03:50:30|4172.21|4171.61|4172.21|4171.61|4172.34|4171.74|4172.21|4171.61|17
1651549840000|2022-05-03 03:50:40|4172.09|4171.49|4172.21|4171.61|4172.21|4171.61|4172.09|4171.49|1
1651549850000|2022-05-03 03:50:50|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|4171.84|4171.24|24
1651549860000|2022-05-03 03:51:00|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|1
1651549870000|2022-05-03 03:51:10|4172.21|4171.61|4172.34|4171.74|4172.34|4171.74|4172.09|4171.49|2
1651549880000|2022-05-03 03:51:20|4172.46|4171.86|4172.59|4171.99|4172.59|4171.99|4172.46|4171.86|4
1651549890000|2022-05-03 03:51:30|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4
1651549900000|2022-05-03 03:51:40|4172.59|4171.99|4172.71|4172.11|4172.71|4172.11|4172.59|4171.99|2
1651549910000|2022-05-03 03:51:50|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.71|4172.11|1
1651549920000|2022-05-03 03:52:00|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|2
1651549930000|2022-05-03 03:52:10|4172.46|4171.86|4172.46|4171.86|4172.59|4171.99|4172.34|4171.74|2
1651549940000|2022-05-03 03:52:20|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|1
1651549950000|2022-05-03 03:52:30|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|12
1651549960000|2022-05-03 03:52:40|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|3
1651549990000|2022-05-03 03:53:10|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|7
1651550000000|2022-05-03 03:53:20|4172.34|4171.74|4172.46|4171.86|4172.46|4171.86|4172.34|4171.74|4
1651550010000|2022-05-03 03:53:30|4172.34|4171.74|4171.84|4171.24|4172.34|4171.74|4171.84|4171.24|33
1651550020000|2022-05-03 03:53:40|4171.59|4170.99|4171.84|4171.24|4171.84|4171.24|4171.59|4170.99|10
1651550030000|2022-05-03 03:53:50|4171.71|4171.11|4171.59|4170.99|4171.71|4171.11|4171.59|4170.99|3
1651550040000|2022-05-03 03:54:00|4171.71|4171.11|4171.09|4170.49|4171.71|4171.11|4171.09|4170.49|68
1651550050000|2022-05-03 03:54:10|4171.34|4170.74|4171.84|4171.24|4172.09|4171.49|4171.34|4170.74|23
1651550060000|2022-05-03 03:54:20|4171.59|4170.99|4172.09|4171.49|4172.09|4171.49|4171.34|4170.74|62
1651550070000|2022-05-03 03:54:30|4172.21|4171.61|4171.96|4171.36|4172.21|4171.61|4171.84|4171.24|9
1651550080000|2022-05-03 03:54:40|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|1
1651550090000|2022-05-03 03:54:50|4171.96|4171.36|4172.09|4171.49|4172.09|4171.49|4171.96|4171.36|3
1651550100000|2022-05-03 03:55:00|4171.96|4171.36|4171.71|4171.11|4171.96|4171.36|4171.59|4170.99|18
1651550110000|2022-05-03 03:55:10|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.59|4170.99|2
1651550140000|2022-05-03 03:55:40|4171.96|4171.36|4172.09|4171.49|4172.09|4171.49|4171.96|4171.36|19
1651550150000|2022-05-03 03:55:50|4172.21|4171.61|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|18
1651550160000|2022-05-03 03:56:00|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.46|4171.86|10
1651550170000|2022-05-03 03:56:10|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|5
1651550180000|2022-05-03 03:56:20|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|11
1651550190000|2022-05-03 03:56:30|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|13
1651550200000|2022-05-03 03:56:40|||||||||1
1651550210000|2022-05-03 03:56:50|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|75
1651550220000|2022-05-03 03:57:00|4171.84|4171.24|4171.34|4170.74|4171.96|4171.36|4171.34|4170.74|32
1651550230000|2022-05-03 03:57:10|4171.21|4170.61|4171.34|4170.74|4171.34|4170.74|4171.21|4170.61|20
1651550240000|2022-05-03 03:57:20|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|29
1651550250000|2022-05-03 03:57:30|4171.34|4170.74|4171.34|4170.74|4171.59|4170.99|4171.34|4170.74|18
1651550260000|2022-05-03 03:57:40|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|11
1651550270000|2022-05-03 03:57:50|4171.34|4170.74|4171.21|4170.61|4171.34|4170.74|4171.21|4170.61|15
1651550280000|2022-05-03 03:58:00|4171.09|4170.49|4171.34|4170.74|4171.34|4170.74|4171.09|4170.49|3
1651550290000|2022-05-03 03:58:10|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|6
1651550300000|2022-05-03 03:58:20|4170.96|4170.36|4170.21|4169.61|4170.96|4170.36|4170.09|4169.49|110
1651550310000|2022-05-03 03:58:30|4170.09|4169.49|4170.34|4169.74|4170.34|4169.74|4170.09|4169.49|22
1651550320000|2022-05-03 03:58:40|4170.59|4169.99|4170.34|4169.74|4170.59|4169.99|4170.34|4169.74|7
1651550330000|2022-05-03 03:58:50|4170.46|4169.86|4170.34|4169.74|4170.46|4169.86|4170.34|4169.74|6
1651550340000|2022-05-03 03:59:00|4170.09|4169.49|4170.09|4169.49|4170.34|4169.74|4170.09|4169.49|6
1651550350000|2022-05-03 03:59:10|4170.34|4169.74|4170.59|4169.99|4170.59|4169.99|4170.34|4169.74|3
1651550360000|2022-05-03 03:59:20|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.59|4169.99|18
1651550370000|2022-05-03 03:59:30|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.59|4169.99|10
1651550380000|2022-05-03 03:59:40|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|2
1651550390000|2022-05-03 03:59:50|4170.96|4170.36|4171.09|4170.49|4171.09|4170.49|4170.96|4170.36|7
1651550400000|2022-05-03 04:00:00|4171.21|4170.61|4171.09|4170.49|4171.21|4170.61|4170.96|4170.36|17
1651550410000|2022-05-03 04:00:10|4171.34|4170.74|4171.59|4170.99|4171.59|4170.99|4171.34|4170.74|32
1651550420000|2022-05-03 04:00:20|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.59|4170.99|20
1651550430000|2022-05-03 04:00:30|4171.84|4171.24|4171.59|4170.99|4171.84|4171.24|4171.59|4170.99|7
1651550440000|2022-05-03 04:00:40|4171.46|4170.86|4171.84|4171.24|4171.84|4171.24|4171.34|4170.74|23
1651550450000|2022-05-03 04:00:50|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|3
1651550460000|2022-05-03 04:01:00|4171.96|4171.36|4172.09|4171.49|4172.09|4171.49|4171.96|4171.36|17
1651550470000|2022-05-03 04:01:10|4171.96|4171.36|4172.34|4171.74|4172.34|4171.74|4171.84|4171.24|20
1651550480000|2022-05-03 04:01:20|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|17
1651550490000|2022-05-03 04:01:30|4172.09|4171.49|4171.96|4171.36|4172.09|4171.49|4171.84|4171.24|10
1651550500000|2022-05-03 04:01:40|4171.84|4171.24|4171.96|4171.36|4171.96|4171.36|4171.84|4171.24|23
1651550510000|2022-05-03 04:01:50|4172.09|4171.49|4171.84|4171.24|4172.09|4171.49|4171.84|4171.24|5
1651550520000|2022-05-03 04:02:00|4171.71|4171.11|4171.84|4171.24|4171.84|4171.24|4171.71|4171.11|0
1651550560000|2022-05-03 04:02:40|4171.59|4170.99|4171.71|4171.11|4172.09|4171.49|4171.59|4170.99|27
1651550570000|2022-05-03 04:02:50|4171.59|4170.99|4171.71|4171.11|4171.84|4171.24|4171.59|4170.99|9
1651550580000|2022-05-03 04:03:00|4171.84|4171.24|4171.59|4170.99|4171.84|4171.24|4171.59|4170.99|1
1651550600000|2022-05-03 04:03:20|||||||||4
1651550630000|2022-05-03 04:03:50|4171.46|4170.86|4171.46|4170.86|4171.46|4170.86|4171.34|4170.74|14
1651550640000|2022-05-03 04:04:00|4171.34|4170.74|4171.21|4170.61|4171.34|4170.74|4171.09|4170.49|14
1651550650000|2022-05-03 04:04:10|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|0
1651550660000|2022-05-03 04:04:20|4170.96|4170.36|4170.34|4169.74|4170.96|4170.36|4170.34|4169.74|28
1651550670000|2022-05-03 04:04:30|4169.71|4169.11|4169.34|4168.74|4169.71|4169.11|4168.71|4168.11|114
1651550680000|2022-05-03 04:04:40|4169.09|4168.49|4169.21|4168.61|4169.21|4168.61|4169.09|4168.49|7
1651550690000|2022-05-03 04:04:50|4169.09|4168.49|4169.59|4168.99|4169.59|4168.99|4168.84|4168.24|117
1651550700000|2022-05-03 04:05:00|4169.71|4169.11|4169.84|4169.24|4169.96|4169.36|4169.59|4168.99|28
1651550710000|2022-05-03 04:05:10|4169.71|4169.11|4169.84|4169.24|4169.84|4169.24|4169.59|4168.99|4
1651550720000|2022-05-03 04:05:20|4170.09|4169.49|4169.84|4169.24|4170.09|4169.49|4169.84|4169.24|17
1651550730000|2022-05-03 04:05:30|||||||||3
1651550740000|2022-05-03 04:05:40|4169.71|4169.11|4169.59|4168.99|4169.71|4169.11|4169.59|4168.99|2
1651550750000|2022-05-03 04:05:50|||||||||3
1651550760000|2022-05-03 04:06:00|4169.71|4169.11|4169.84|4169.24|4169.84|4169.24|4169.71|4169.11|25
1651550770000|2022-05-03 04:06:10|4169.96|4169.36|4170.09|4169.49|4170.09|4169.49|4169.84|4169.24|12
1651550780000|2022-05-03 04:06:20|4170.34|4169.74|4170.34|4169.74|4170.34|4169.74|4170.34|4169.74|3
1651550810000|2022-05-03 04:06:50|||||||||2
1651550830000|2022-05-03 04:07:10|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|10
1651550840000|2022-05-03 04:07:20|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|10
1651550850000|2022-05-03 04:07:30|4170.96|4170.36|4170.71|4170.11|4171.09|4170.49|4170.71|4170.11|16
1651550860000|2022-05-03 04:07:40|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|1
1651550870000|2022-05-03 04:07:50|4170.71|4170.11|4170.84|4170.24|4170.84|4170.24|4170.71|4170.11|12
1651550880000|2022-05-03 04:08:00|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|11
1651550890000|2022-05-03 04:08:10|4170.84|4170.24|4170.96|4170.36|4170.96|4170.36|4170.84|4170.24|13
1651550910000|2022-05-03 04:08:30|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|0
1651550920000|2022-05-03 04:08:40|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|3
1651550930000|2022-05-03 04:08:50|4171.21|4170.61|4171.09|4170.49|4171.34|4170.74|4171.09|4170.49|12
1651550940000|2022-05-03 04:09:00|4171.21|4170.61|4171.34|4170.74|4171.59|4170.99|4171.21|4170.61|28
1651550950000|2022-05-03 04:09:10|4171.46|4170.86|4171.84|4171.24|4171.84|4171.24|4171.46|4170.86|17
1651550960000|2022-05-03 04:09:20|4171.96|4171.36|4172.09|4171.49|4172.09|4171.49|4171.59|4170.99|13
1651550970000|2022-05-03 04:09:30|4172.21|4171.61|4172.34|4171.74|4172.46|4171.86|4172.09|4171.49|22
1651550980000|2022-05-03 04:09:40|4172.21|4171.61|4172.59|4171.99|4172.59|4171.99|4172.21|4171.61|19
1651550990000|2022-05-03 04:09:50|4172.46|4171.86|4172.21|4171.61|4172.46|4171.86|4171.96|4171.36|28
1651551000000|2022-05-03 04:10:00|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|23
1651551010000|2022-05-03 04:10:10|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|5
1651551020000|2022-05-03 04:10:20|4172.59|4171.99|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|7
1651551030000|2022-05-03 04:10:30|4172.21|4171.61|4172.34|4171.74|4172.34|4171.74|4172.21|4171.61|13
1651551040000|2022-05-03 04:10:40|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4
1651551050000|2022-05-03 04:10:50|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|2
1651551060000|2022-05-03 04:11:00|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|5
1651551070000|2022-05-03 04:11:10|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|2
1651551080000|2022-05-03 04:11:20|4172.34|4171.74|4172.34|4171.74|4172.59|4171.99|4172.21|4171.61|4
1651551090000|2022-05-03 04:11:30|4172.46|4171.86|4172.59|4171.99|4172.59|4171.99|4172.46|4171.86|3
1651551100000|2022-05-03 04:11:40|4172.71|4172.11|4172.84|4172.24|4172.84|4172.24|4172.71|4172.11|4
1651551110000|2022-05-03 04:11:50|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|9
1651551120000|2022-05-03 04:12:00|||||||||2
1651551130000|2022-05-03 04:12:10|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|18
1651551140000|2022-05-03 04:12:20|4172.84|4172.24|4172.34|4171.74|4172.96|4172.36|4172.34|4171.74|21
1651551150000|2022-05-03 04:12:30|4172.59|4171.99|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|11
1651551180000|2022-05-03 04:13:00|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|1
1651551200000|2022-05-03 04:13:20|4172.46|4171.86|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|2
1651551240000|2022-05-03 04:14:00|4172.34|4171.74|4172.71|4172.11|4172.71|4172.11|4172.34|4171.74|30
1651551250000|2022-05-03 04:14:10|4172.84|4172.24|4172.71|4172.11|4172.84|4172.24|4172.59|4171.99|2
1651551260000|2022-05-03 04:14:20|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|13
1651551290000|2022-05-03 04:14:50|4172.59|4171.99|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|6
1651551300000|2022-05-03 04:15:00|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|5
1651551310000|2022-05-03 04:15:10|||||||||1
1651551320000|2022-05-03 04:15:20|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|8
1651551340000|2022-05-03 04:15:40|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|10
1651551350000|2022-05-03 04:15:50|4172.96|4172.36|4173.09|4172.49|4173.09|4172.49|4172.96|4172.36|8
1651551390000|2022-05-03 04:16:30|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|4172.59|4171.99|13
1651551400000|2022-05-03 04:16:40|||||||||5
1651551410000|2022-05-03 04:16:50|4172.34|4171.74|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|25
1651551420000|2022-05-03 04:17:00|||||||||1
1651551430000|2022-05-03 04:17:10|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|5
1651551450000|2022-05-03 04:17:30|4171.96|4171.36|4172.09|4171.49|4172.09|4171.49|4171.84|4171.24|21
1651551460000|2022-05-03 04:17:40|4171.84|4171.24|4172.09|4171.49|4172.09|4171.49|4171.84|4171.24|11
1651551470000|2022-05-03 04:17:50|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|3
1651551480000|2022-05-03 04:18:00|4171.96|4171.36|4171.96|4171.36|4172.09|4171.49|4171.96|4171.36|14
1651551490000|2022-05-03 04:18:10|4171.84|4171.24|4171.84|4171.24|4171.96|4171.36|4171.84|4171.24|0
1651551500000|2022-05-03 04:18:20|4171.96|4171.36|4171.84|4171.24|4171.96|4171.36|4171.84|4171.24|0
1651551510000|2022-05-03 04:18:30|4171.96|4171.36|4171.84|4171.24|4171.96|4171.36|4171.84|4171.24|3
1651551520000|2022-05-03 04:18:40|||||||||1
1651551540000|2022-05-03 04:19:00|4171.46|4170.86|4171.34|4170.74|4171.46|4170.86|4171.34|4170.74|21
1651551550000|2022-05-03 04:19:10|4171.46|4170.86|4171.46|4170.86|4171.59|4170.99|4171.09|4170.49|14
1651551560000|2022-05-03 04:19:20|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4
1651551570000|2022-05-03 04:19:30|4171.46|4170.86|4171.46|4170.86|4171.59|4170.99|4171.46|4170.86|7
1651551580000|2022-05-03 04:19:40|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|0
1651551600000|2022-05-03 04:20:00|||||||||3
1651551650000|2022-05-03 04:20:50|||||||||4
1651551680000|2022-05-03 04:21:20|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|6
1651551700000|2022-05-03 04:21:40|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|11
1651551710000|2022-05-03 04:21:50|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|13
1651551720000|2022-05-03 04:22:00|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|3
1651551740000|2022-05-03 04:22:20|4172.09|4171.49|4172.09|4171.49|4172.34|4171.74|4172.09|4171.49|18
1651551750000|2022-05-03 04:22:30|||||||||3
1651551760000|2022-05-03 04:22:40|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.71|4171.11|8
1651551770000|2022-05-03 04:22:50|4171.71|4171.11|4171.59|4170.99|4171.71|4171.11|4171.59|4170.99|1
1651551780000|2022-05-03 04:23:00|4171.34|4170.74|4171.21|4170.61|4171.34|4170.74|4171.21|4170.61|7
1651551790000|2022-05-03 04:23:10|4171.09|4170.49|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|6
1651551810000|2022-05-03 04:23:30|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|0
1651551830000|2022-05-03 04:23:50|4171.09|4170.49|4171.21|4170.61|4171.21|4170.61|4171.09|4170.49|6
1651551840000|2022-05-03 04:24:00|4171.09|4170.49|4171.21|4170.61|4171.34|4170.74|4171.09|4170.49|3
1651551850000|2022-05-03 04:24:10|4171.34|4170.74|4171.59|4170.99|4171.59|4170.99|4171.34|4170.74|3
1651551890000|2022-05-03 04:24:50|4171.71|4171.11|4171.59|4170.99|4171.84|4171.24|4171.59|4170.99|5
1651551900000|2022-05-03 04:25:00|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|10
1651551910000|2022-05-03 04:25:10|4171.46|4170.86|4171.46|4170.86|4171.59|4170.99|4171.46|4170.86|4
1651551920000|2022-05-03 04:25:20|4171.34|4170.74|4171.46|4170.86|4171.46|4170.86|4171.34|4170.74|29
1651551940000|2022-05-03 04:25:40|4171.34|4170.74|4171.46|4170.86|4171.46|4170.86|4171.34|4170.74|1
1651551950000|2022-05-03 04:25:50|4171.34|4170.74|4171.21|4170.61|4171.34|4170.74|4171.21|4170.61|1
1651551960000|2022-05-03 04:26:00|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|5
1651551970000|2022-05-03 04:26:10|||||||||1
1651551980000|2022-05-03 04:26:20|||||||||12
1651551990000|2022-05-03 04:26:30|4171.21|4170.61|4171.34|4170.74|4171.34|4170.74|4171.09|4170.49|6
1651552000000|2022-05-03 04:26:40|||||||||2
1651552030000|2022-05-03 04:27:10|||||||||4
1651552060000|2022-05-03 04:27:40|4171.46|4170.86|4171.59|4170.99|4171.59|4170.99|4171.46|4170.86|3
1651552070000|2022-05-03 04:27:50|4171.46|4170.86|4171.34|4170.74|4171.46|4170.86|4171.34|4170.74|10
1651552080000|2022-05-03 04:28:00|||||||||1
1651552090000|2022-05-03 04:28:10|4171.21|4170.61|4171.34|4170.74|4171.34|4170.74|4171.21|4170.61|3
1651552100000|2022-05-03 04:28:20|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.09|4170.49|2
1651552110000|2022-05-03 04:28:30|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|0
1651552120000|2022-05-03 04:28:40|4171.21|4170.61|4171.34|4170.74|4171.34|4170.74|4171.21|4170.61|14
1651552130000|2022-05-03 04:28:50|4171.46|4170.86|4171.84|4171.24|4171.84|4171.24|4171.46|4170.86|20
1651552140000|2022-05-03 04:29:00|4171.71|4171.11|4171.84|4171.24|4171.84|4171.24|4171.71|4171.11|4
1651552150000|2022-05-03 04:29:10|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|6
1651552160000|2022-05-03 04:29:20|4171.34|4170.74|4171.34|4170.74|4171.46|4170.86|4171.34|4170.74|1
1651552170000|2022-05-03 04:29:30|4171.46|4170.86|4171.21|4170.61|4171.46|4170.86|4171.21|4170.61|6
1651552180000|2022-05-03 04:29:40|4171.09|4170.49|4170.84|4170.24|4171.09|4170.49|4170.84|4170.24|5
1651552200000|2022-05-03 04:30:00|4170.96|4170.36|4171.84|4171.24|4171.84|4171.24|4170.84|4170.24|39
1651552210000|2022-05-03 04:30:10|4172.09|4171.49|4171.59|4170.99|4172.09|4171.49|4171.59|4170.99|24
1651552220000|2022-05-03 04:30:20|4171.84|4171.24|4170.59|4169.99|4171.84|4171.24|4170.34|4169.74|62
1651552230000|2022-05-03 04:30:30|4170.46|4169.86|4170.34|4169.74|4170.59|4169.99|4169.59|4168.99|99
1651552240000|2022-05-03 04:30:40|4170.59|4169.99|4171.59|4170.99|4171.59|4170.99|4170.46|4169.86|25
1651552250000|2022-05-03 04:30:50|4171.46|4170.86|4172.09|4171.49|4172.09|4171.49|4171.46|4170.86|47
1651552260000|2022-05-03 04:31:00|4172.34|4171.74|4171.34|4170.74|4172.34|4171.74|4171.34|4170.74|81
1651552270000|2022-05-03 04:31:10|4171.21|4170.61|4171.09|4170.49|4171.21|4170.61|4170.84|4170.24|32
1651552280000|2022-05-03 04:31:20|4170.96|4170.36|4172.59|4171.99|4172.59|4171.99|4170.84|4170.24|24
1651552290000|2022-05-03 04:31:30|4172.34|4171.74|4173.34|4172.74|4173.34|4172.74|4172.34|4171.74|56
1651552300000|2022-05-03 04:31:40|4173.09|4172.49|4172.84|4172.24|4173.09|4172.49|4172.84|4172.24|24
1651552310000|2022-05-03 04:31:50|4172.59|4171.99|4172.96|4172.36|4173.09|4172.49|4172.59|4171.99|8
1651552320000|2022-05-03 04:32:00|4172.84|4172.24|4173.59|4172.99|4173.59|4172.99|4172.84|4172.24|19
1651552330000|2022-05-03 04:32:10|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.34|4172.74|6
1651552340000|2022-05-03 04:32:20|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|19
1651552350000|2022-05-03 04:32:30|4173.71|4173.11|4173.84|4173.24|4174.09|4173.49|4173.71|4173.11|25
1651552360000|2022-05-03 04:32:40|4173.71|4173.11|4174.09|4173.49|4174.09|4173.49|4173.71|4173.11|14
1651552370000|2022-05-03 04:32:50|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.09|4173.49|21
1651552380000|2022-05-03 04:33:00|4174.09|4173.49|4173.59|4172.99|4174.34|4173.74|4173.59|4172.99|43
1651552390000|2022-05-03 04:33:10|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|9
1651552400000|2022-05-03 04:33:20|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|4
1651552410000|2022-05-03 04:33:30|4173.71|4173.11|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|6
1651552420000|2022-05-03 04:33:40|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4
1651552430000|2022-05-03 04:33:50|4173.46|4172.86|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|10
1651552440000|2022-05-03 04:34:00|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.59|4172.99|4
1651552450000|2022-05-03 04:34:10|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|6
1651552460000|2022-05-03 04:34:20|4173.84|4173.24|4174.34|4173.74|4174.34|4173.74|4173.84|4173.24|8
1651552470000|2022-05-03 04:34:30|4174.21|4173.61|4174.09|4173.49|4174.34|4173.74|4174.09|4173.49|7
1651552480000|2022-05-03 04:34:40|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.09|4173.49|4
1651552490000|2022-05-03 04:34:50|4174.09|4173.49|4174.21|4173.61|4174.21|4173.61|4173.84|4173.24|9
1651552500000|2022-05-03 04:35:00|4174.09|4173.49|4174.34|4173.74|4174.34|4173.74|4174.09|4173.49|11
1651552510000|2022-05-03 04:35:10|4174.21|4173.61|4174.34|4173.74|4174.34|4173.74|4174.21|4173.61|10
1651552520000|2022-05-03 04:35:20|4174.09|4173.49|4174.46|4173.86|4174.46|4173.86|4174.09|4173.49|10
1651552530000|2022-05-03 04:35:30|4174.59|4173.99|4174.09|4173.49|4174.71|4174.11|4174.09|4173.49|21
1651552540000|2022-05-03 04:35:40|4173.84|4173.24|4174.09|4173.49|4174.34|4173.74|4173.84|4173.24|17
1651552550000|2022-05-03 04:35:50|4174.21|4173.61|4174.21|4173.61|4174.34|4173.74|4174.21|4173.61|2
1651552560000|2022-05-03 04:36:00|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.21|4173.61|1
1651552570000|2022-05-03 04:36:10|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|3
1651552580000|2022-05-03 04:36:20|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|17
1651552590000|2022-05-03 04:36:30|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|2
1651552600000|2022-05-03 04:36:40|4173.84|4173.24|4173.59|4172.99|4173.84|4173.24|4173.59|4172.99|6
1651552610000|2022-05-03 04:36:50|4173.71|4173.11|4173.34|4172.74|4173.84|4173.24|4173.34|4172.74|6
1651552620000|2022-05-03 04:37:00|4173.59|4172.99|4173.46|4172.86|4173.59|4172.99|4173.46|4172.86|6
1651552630000|2022-05-03 04:37:10|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|1
1651552660000|2022-05-03 04:37:40|4173.71|4173.11|4173.34|4172.74|4173.84|4173.24|4173.34|4172.74|14
1651552670000|2022-05-03 04:37:50|4173.46|4172.86|4173.46|4172.86|4173.59|4172.99|4173.46|4172.86|10
1651552680000|2022-05-03 04:38:00|4173.59|4172.99|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|4
1651552690000|2022-05-03 04:38:10|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|8
1651552700000|2022-05-03 04:38:20|4173.46|4172.86|4173.46|4172.86|4173.59|4172.99|4173.46|4172.86|13
1651552710000|2022-05-03 04:38:30|4173.34|4172.74|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|2
1651552720000|2022-05-03 04:38:40|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.46|4172.86|2
1651552730000|2022-05-03 04:38:50|4173.21|4172.61|4173.21|4172.61|4173.34|4172.74|4173.09|4172.49|47
1651552740000|2022-05-03 04:39:00|4173.34|4172.74|4173.46|4172.86|4173.59|4172.99|4173.34|4172.74|5
1651552750000|2022-05-03 04:39:10|4173.59|4172.99|4173.71|4173.11|4173.71|4173.11|4173.59|4172.99|46
1651552760000|2022-05-03 04:39:20|4173.59|4172.99|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|3
1651552770000|2022-05-03 04:39:30|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.46|4172.86|1
1651552780000|2022-05-03 04:39:40|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|0
1651552790000|2022-05-03 04:39:50|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|1
1651552800000|2022-05-03 04:40:00|4173.21|4172.61|4172.84|4172.24|4173.21|4172.61|4172.84|4172.24|11
1651552810000|2022-05-03 04:40:10|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|19
1651552820000|2022-05-03 04:40:20|4172.34|4171.74|4172.46|4171.86|4172.46|4171.86|4172.34|4171.74|21
1651552830000|2022-05-03 04:40:30|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|8
1651552840000|2022-05-03 04:40:40|4172.71|4172.11|4172.59|4171.99|4172.84|4172.24|4172.59|4171.99|13
1651552850000|2022-05-03 04:40:50|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.34|4171.74|1
1651552860000|2022-05-03 04:41:00|4172.59|4171.99|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|6
1651552870000|2022-05-03 04:41:10|4172.21|4171.61|4171.84|4171.24|4172.21|4171.61|4171.84|4171.24|31
1651552880000|2022-05-03 04:41:20|4171.96|4171.36|4171.96|4171.36|4172.09|4171.49|4171.84|4171.24|17
1651552890000|2022-05-03 04:41:30|4172.09|4171.49|4172.34|4171.74|4172.84|4172.24|4171.96|4171.36|177
1651552900000|2022-05-03 04:41:40|4172.21|4171.61|4172.71|4172.11|4172.84|4172.24|4172.21|4171.61|4
1651552910000|2022-05-03 04:41:50|4172.84|4172.24|4173.21|4172.61|4173.21|4172.61|4172.84|4172.24|3
1651552920000|2022-05-03 04:42:00|4173.34|4172.74|4173.21|4172.61|4173.34|4172.74|4172.96|4172.36|7
1651552940000|2022-05-03 04:42:20|4173.34|4172.74|4173.71|4173.11|4173.71|4173.11|4173.34|4172.74|6
1651552950000|2022-05-03 04:42:30|4173.84|4173.24|4173.34|4172.74|4173.84|4173.24|4173.34|4172.74|9
1651552960000|2022-05-03 04:42:40|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|2
1651552970000|2022-05-03 04:42:50|4173.34|4172.74|4173.71|4173.11|4173.71|4173.11|4173.34|4172.74|9
1651552980000|2022-05-03 04:43:00|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|5
1651552990000|2022-05-03 04:43:10|4173.71|4173.11|4173.84|4173.24|4173.96|4173.36|4173.71|4173.11|20
1651553000000|2022-05-03 04:43:20|4173.34|4172.74|4173.09|4172.49|4173.34|4172.74|4173.09|4172.49|12
1651553010000|2022-05-03 04:43:30|4172.84|4172.24|4172.84|4172.24|4172.96|4172.36|4172.84|4172.24|33
1651553020000|2022-05-03 04:43:40|4172.96|4172.36|4173.09|4172.49|4173.09|4172.49|4172.96|4172.36|0
1651553030000|2022-05-03 04:43:50|4172.96|4172.36|4173.46|4172.86|4173.46|4172.86|4172.96|4172.36|7
1651553040000|2022-05-03 04:44:00|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|7
1651553050000|2022-05-03 04:44:10|4173.46|4172.86|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|7
1651553060000|2022-05-03 04:44:20|4173.96|4173.36|4174.34|4173.74|4174.34|4173.74|4173.96|4173.36|16
1651553070000|2022-05-03 04:44:30|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|28
1651553090000|2022-05-03 04:44:50|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|6
1651553100000|2022-05-03 04:45:00|4173.09|4172.49|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|2
1651553110000|2022-05-03 04:45:10|4173.21|4172.61|4173.21|4172.61|4173.34|4172.74|4173.09|4172.49|2
1651553120000|2022-05-03 04:45:20|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.21|4172.61|1
1651553130000|2022-05-03 04:45:30|4173.46|4172.86|4173.34|4172.74|4173.46|4172.86|4173.34|4172.74|1
1651553140000|2022-05-03 04:45:40|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.71|4172.11|56
1651553150000|2022-05-03 04:45:50|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|7
1651553190000|2022-05-03 04:46:30|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|8
1651553200000|2022-05-03 04:46:40|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|0
1651553210000|2022-05-03 04:46:50|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|5
1651553220000|2022-05-03 04:47:00|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|5
1651553230000|2022-05-03 04:47:10|4173.34|4172.74|4173.46|4172.86|4173.46|4172.86|4173.34|4172.74|1
1651553240000|2022-05-03 04:47:20|4173.59|4172.99|4173.46|4172.86|4173.59|4172.99|4173.34|4172.74|5
1651553250000|2022-05-03 04:47:30|4173.34|4172.74|4173.09|4172.49|4173.34|4172.74|4173.09|4172.49|5
1651553260000|2022-05-03 04:47:40|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|8
1651553280000|2022-05-03 04:48:00|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4
1651553290000|2022-05-03 04:48:10|4173.34|4172.74|4173.46|4172.86|4173.46|4172.86|4173.34|4172.74|4
1651553300000|2022-05-03 04:48:20|4173.59|4172.99|4173.21|4172.61|4173.71|4173.11|4173.21|4172.61|15
1651553310000|2022-05-03 04:48:30|4172.59|4171.99|4172.59|4171.99|4172.71|4172.11|4172.46|4171.86|87
1651553320000|2022-05-03 04:48:40|4172.34|4171.74|4172.09|4171.49|4172.34|4171.74|4172.09|4171.49|12
1651553330000|2022-05-03 04:48:50|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|11
1651553340000|2022-05-03 04:49:00|||||||||8
1651553350000|2022-05-03 04:49:10|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|2
1651553360000|2022-05-03 04:49:20|4171.84|4171.24|4171.34|4170.74|4171.84|4171.24|4171.34|4170.74|56
1651553370000|2022-05-03 04:49:30|4171.09|4170.49|4171.09|4170.49|4171.21|4170.61|4170.84|4170.24|42
1651553380000|2022-05-03 04:49:40|4171.21|4170.61|4171.21|4170.61|4171.34|4170.74|4171.09|4170.49|11
1651553390000|2022-05-03 04:49:50|4171.09|4170.49|4170.84|4170.24|4171.09|4170.49|4170.84|4170.24|42
1651553400000|2022-05-03 04:50:00|4170.96|4170.36|4171.09|4170.49|4171.09|4170.49|4170.59|4169.99|38
1651553410000|2022-05-03 04:50:10|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.09|4170.49|15
1651553420000|2022-05-03 04:50:20|4171.09|4170.49|4171.34|4170.74|4171.34|4170.74|4171.09|4170.49|4
1651553430000|2022-05-03 04:50:30|4171.46|4170.86|4171.34|4170.74|4171.59|4170.99|4171.34|4170.74|7
1651553440000|2022-05-03 04:50:40|4171.46|4170.86|4171.34|4170.74|4171.59|4170.99|4171.21|4170.61|7
1651553450000|2022-05-03 04:50:50|4171.21|4170.61|4171.21|4170.61|4171.34|4170.74|4171.21|4170.61|7
1651553460000|2022-05-03 04:51:00|4171.09|4170.49|4169.96|4169.36|4171.09|4170.49|4169.59|4168.99|104
1651553470000|2022-05-03 04:51:10|4169.84|4169.24|4170.09|4169.49|4170.09|4169.49|4169.84|4169.24|26
1651553480000|2022-05-03 04:51:20|4170.21|4169.61|4170.59|4169.99|4170.84|4170.24|4170.21|4169.61|9
1651553490000|2022-05-03 04:51:30|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|0
1651553500000|2022-05-03 04:51:40|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.71|4170.11|7
1651553510000|2022-05-03 04:51:50|4170.96|4170.36|4172.59|4171.99|4173.59|4172.99|4170.96|4170.36|419
1651553520000|2022-05-03 04:52:00|4172.84|4172.24|4172.46|4171.86|4172.84|4172.24|4172.34|4171.74|21
1651553530000|2022-05-03 04:52:10|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|10
1651553540000|2022-05-03 04:52:20|4172.34|4171.74|4172.09|4171.49|4172.34|4171.74|4172.09|4171.49|11
1651553550000|2022-05-03 04:52:30|4171.59|4170.99|4171.84|4171.24|4171.84|4171.24|4171.59|4170.99|8
1651553560000|2022-05-03 04:52:40|4171.59|4170.99|4171.84|4171.24|4171.84|4171.24|4171.59|4170.99|2
1651553570000|2022-05-03 04:52:50|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|8
1651553580000|2022-05-03 04:53:00|4171.34|4170.74|4171.59|4170.99|4171.59|4170.99|4171.34|4170.74|13
1651553590000|2022-05-03 04:53:10|4171.46|4170.86|4171.34|4170.74|4171.59|4170.99|4171.34|4170.74|7
1651553600000|2022-05-03 04:53:20|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|4171.09|4170.49|10
1651553610000|2022-05-03 04:53:30|4171.34|4170.74|4171.59|4170.99|4171.71|4171.11|4171.34|4170.74|23
1651553620000|2022-05-03 04:53:40|4171.46|4170.86|4171.34|4170.74|4171.46|4170.86|4171.34|4170.74|17
1651553630000|2022-05-03 04:53:50|4171.21|4170.61|4171.09|4170.49|4171.21|4170.61|4171.09|4170.49|1
1651553640000|2022-05-03 04:54:00|4170.96|4170.36|4170.46|4169.86|4170.96|4170.36|4170.46|4169.86|26
1651553650000|2022-05-03 04:54:10|4173.34|4172.74|4172.09|4171.49|4173.34|4172.74|4172.09|4171.49|194
1651553660000|2022-05-03 04:54:20|4171.96|4171.36|4172.09|4171.49|4172.09|4171.49|4171.96|4171.36|7
1651553670000|2022-05-03 04:54:30|4171.84|4171.24|4171.71|4171.11|4171.84|4171.24|4171.71|4171.11|3
1651553680000|2022-05-03 04:54:40|4171.84|4171.24|4171.84|4171.24|4171.96|4171.36|4171.84|4171.24|6
1651553690000|2022-05-03 04:54:50|4171.34|4170.74|4171.84|4171.24|4171.84|4171.24|4171.34|4170.74|21
1651553700000|2022-05-03 04:55:00|4171.71|4171.11|4171.34|4170.74|4171.84|4171.24|4171.34|4170.74|20
1651553710000|2022-05-03 04:55:10|4171.09|4170.49|4170.84|4170.24|4171.09|4170.49|4170.84|4170.24|23
1651553720000|2022-05-03 04:55:20|4170.71|4170.11|4170.71|4170.11|4170.84|4170.24|4170.71|4170.11|14
1651553730000|2022-05-03 04:55:30|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.71|4170.11|1
1651553740000|2022-05-03 04:55:40|4171.09|4170.49|4170.59|4169.99|4171.09|4170.49|4170.59|4169.99|18
1651553750000|2022-05-03 04:55:50|4170.71|4170.11|4170.71|4170.11|4170.84|4170.24|4170.71|4170.11|5
1651553760000|2022-05-03 04:56:00|4170.84|4170.24|4169.84|4169.24|4170.84|4170.24|4169.84|4169.24|86
1651553770000|2022-05-03 04:56:10|4169.71|4169.11|4169.84|4169.24|4169.84|4169.24|4169.59|4168.99|5
1651553780000|2022-05-03 04:56:20|4169.71|4169.11|4169.84|4169.24|4169.84|4169.24|4169.71|4169.11|2
1651553790000|2022-05-03 04:56:30|4169.71|4169.11|4169.84|4169.24|4169.84|4169.24|4169.71|4169.11|7
1651553800000|2022-05-03 04:56:40|4170.09|4169.49|4169.96|4169.36|4170.09|4169.49|4169.96|4169.36|3
1651553810000|2022-05-03 04:56:50|4170.09|4169.49|4169.84|4169.24|4170.09|4169.49|4169.84|4169.24|3
1651553820000|2022-05-03 04:57:00|4169.59|4168.99|4169.84|4169.24|4169.84|4169.24|4169.59|4168.99|26
1651553830000|2022-05-03 04:57:10|4169.71|4169.11|4169.71|4169.11|4169.71|4169.11|4169.71|4169.11|18
1651553840000|2022-05-03 04:57:20|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|0
1651553850000|2022-05-03 04:57:30|4169.71|4169.11|4169.84|4169.24|4169.84|4169.24|4169.71|4169.11|19
1651553860000|2022-05-03 04:57:40|4169.59|4168.99|4169.59|4168.99|4169.59|4168.99|4169.59|4168.99|1
1651553870000|2022-05-03 04:57:50|4169.46|4168.86|4169.46|4168.86|4169.59|4168.99|4169.34|4168.74|9
1651553880000|2022-05-03 04:58:00|4169.59|4168.99|4170.09|4169.49|4170.09|4169.49|4169.59|4168.99|14
1651553890000|2022-05-03 04:58:10|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|4
1651553900000|2022-05-03 04:58:20|4169.34|4168.74|4169.46|4168.86|4169.59|4168.99|4169.34|4168.74|14
1651553910000|2022-05-03 04:58:30|4169.34|4168.74|4168.84|4168.24|4169.34|4168.74|4168.71|4168.11|32
1651553920000|2022-05-03 04:58:40|4169.09|4168.49|4169.34|4168.74|4169.34|4168.74|4169.09|4168.49|13
1651553930000|2022-05-03 04:58:50|4169.59|4168.99|4169.34|4168.74|4169.84|4169.24|4169.34|4168.74|32
1651553940000|2022-05-03 04:59:00|4169.21|4168.61|4169.09|4168.49|4169.34|4168.74|4168.84|4168.24|21
1651553950000|2022-05-03 04:59:10|||||||||4
1651553960000|2022-05-03 04:59:20|4168.96|4168.36|4169.34|4168.74|4169.59|4168.99|4168.96|4168.36|22
1651553970000|2022-05-03 04:59:30|||||||||25
1651553980000|2022-05-03 04:59:40|4169.21|4168.61|4169.09|4168.49|4169.21|4168.61|4169.09|4168.49|5
1651553990000|2022-05-03 04:59:50|||||||||9
1651554000000|2022-05-03 05:00:00|4168.96|4168.36|4168.59|4167.99|4169.09|4168.49|4168.46|4167.86|41
1651554010000|2022-05-03 05:00:10|4168.09|4167.49|4167.84|4167.24|4168.09|4167.49|4167.59|4166.99|62
1651554020000|2022-05-03 05:00:20|4168.09|4167.49|4168.59|4167.99|4168.59|4167.99|4168.09|4167.49|18
1651554030000|2022-05-03 05:00:30|4168.46|4167.86|4168.09|4167.49|4168.59|4167.99|4168.09|4167.49|25
1651554040000|2022-05-03 05:00:40|4168.34|4167.74|4168.46|4167.86|4168.59|4167.99|4168.34|4167.74|35
1651554050000|2022-05-03 05:00:50|4168.59|4167.99|4168.34|4167.74|4168.71|4168.11|4168.34|4167.74|12
1651554060000|2022-05-03 05:01:00|4168.21|4167.61|4168.34|4167.74|4168.34|4167.74|4168.09|4167.49|18
1651554070000|2022-05-03 05:01:10|4168.09|4167.49|4168.09|4167.49|4168.21|4167.61|4168.09|4167.49|7
1651554080000|2022-05-03 05:01:20|4167.96|4167.36|4168.34|4167.74|4168.34|4167.74|4167.96|4167.36|15
1651554090000|2022-05-03 05:01:30|||||||||10
1651554100000|2022-05-03 05:01:40|4168.09|4167.49|4167.96|4167.36|4168.09|4167.49|4167.96|4167.36|29
1651554110000|2022-05-03 05:01:50|4167.84|4167.24|4168.09|4167.49|4168.34|4167.74|4167.71|4167.11|23
1651554120000|2022-05-03 05:02:00|4168.21|4167.61|4168.09|4167.49|4168.34|4167.74|4167.84|4167.24|35
1651554140000|2022-05-03 05:02:20|4168.34|4167.74|4168.21|4167.61|4168.34|4167.74|4168.09|4167.49|6
1651554150000|2022-05-03 05:02:30|4168.34|4167.74|4168.09|4167.49|4168.34|4167.74|4168.09|4167.49|3
1651554160000|2022-05-03 05:02:40|4168.34|4167.74|4168.84|4168.24|4168.84|4168.24|4168.34|4167.74|23
1651554170000|2022-05-03 05:02:50|4168.59|4167.99|4168.84|4168.24|4168.84|4168.24|4168.59|4167.99|6
1651554180000|2022-05-03 05:03:00|4169.34|4168.74|4169.09|4168.49|4169.46|4168.86|4168.84|4168.24|24
1651554190000|2022-05-03 05:03:10|4168.84|4168.24|4169.09|4168.49|4169.09|4168.49|4168.84|4168.24|5
1651554200000|2022-05-03 05:03:20|4169.34|4168.74|4169.21|4168.61|4169.34|4168.74|4169.09|4168.49|17
1651554210000|2022-05-03 05:03:30|4169.34|4168.74|4169.34|4168.74|4169.34|4168.74|4169.21|4168.61|0
1651554220000|2022-05-03 05:03:40|4169.46|4168.86|4169.34|4168.74|4169.46|4168.86|4169.34|4168.74|6
1651554240000|2022-05-03 05:04:00|4169.46|4168.86|4169.84|4169.24|4169.84|4169.24|4169.34|4168.74|25
1651554250000|2022-05-03 05:04:10|4169.34|4168.74|4169.59|4168.99|4169.84|4169.24|4169.34|4168.74|19
1651554260000|2022-05-03 05:04:20|4169.34|4168.74|4169.34|4168.74|4169.34|4168.74|4169.34|4168.74|12
1651554270000|2022-05-03 05:04:30|4169.09|4168.49|4169.34|4168.74|4169.34|4168.74|4169.09|4168.49|17
1651554280000|2022-05-03 05:04:40|4169.21|4168.61|4169.21|4168.61|4169.34|4168.74|4169.09|4168.49|8
1651554290000|2022-05-03 05:04:50|4169.34|4168.74|4169.09|4168.49|4169.34|4168.74|4169.09|4168.49|0
1651554300000|2022-05-03 05:05:00|4168.84|4168.24|4169.09|4168.49|4169.09|4168.49|4168.34|4167.74|25
1651554310000|2022-05-03 05:05:10|4169.34|4168.74|4169.84|4169.24|4170.09|4169.49|4169.34|4168.74|28
1651554320000|2022-05-03 05:05:20|4169.59|4168.99|4169.84|4169.24|4169.96|4169.36|4169.59|4168.99|3
1651554330000|2022-05-03 05:05:30|4169.71|4169.11|4169.59|4168.99|4169.84|4169.24|4169.59|4168.99|0
1651554340000|2022-05-03 05:05:40|4169.46|4168.86|4169.59|4168.99|4169.84|4169.24|4169.46|4168.86|10
1651554350000|2022-05-03 05:05:50|4169.46|4168.86|4169.46|4168.86|4169.59|4168.99|4169.46|4168.86|2
1651554360000|2022-05-03 05:06:00|4169.34|4168.74|4169.59|4168.99|4169.59|4168.99|4169.34|4168.74|7
1651554370000|2022-05-03 05:06:10|4169.46|4168.86|4170.09|4169.49|4170.09|4169.49|4169.46|4168.86|12
1651554380000|2022-05-03 05:06:20|4170.34|4169.74|4170.09|4169.49|4170.34|4169.74|4169.96|4169.36|12
1651554390000|2022-05-03 05:06:30|4170.21|4169.61|4170.09|4169.49|4170.21|4169.61|4169.84|4169.24|19
1651554400000|2022-05-03 05:06:40|||||||||25
1651554420000|2022-05-03 05:07:00|4170.21|4169.61|4170.34|4169.74|4170.34|4169.74|4170.21|4169.61|4
1651554430000|2022-05-03 05:07:10|4170.46|4169.86|4170.84|4170.24|4170.84|4170.24|4170.34|4169.74|27
1651554440000|2022-05-03 05:07:20|4170.59|4169.99|4170.34|4169.74|4170.59|4169.99|4170.21|4169.61|7
1651554450000|2022-05-03 05:07:30|4170.09|4169.49|4170.21|4169.61|4170.34|4169.74|4170.09|4169.49|11
1651554460000|2022-05-03 05:07:40|4170.09|4169.49|4170.09|4169.49|4170.09|4169.49|4170.09|4169.49|0
1651554470000|2022-05-03 05:07:50|4170.34|4169.74|4170.34|4169.74|4170.34|4169.74|4170.34|4169.74|3
1651554480000|2022-05-03 05:08:00|4170.59|4169.99|4171.09|4170.49|4171.09|4170.49|4170.46|4169.86|19
1651554490000|2022-05-03 05:08:10|4170.96|4170.36|4170.71|4170.11|4170.96|4170.36|4170.71|4170.11|12
1651554500000|2022-05-03 05:08:20|4170.59|4169.99|4170.71|4170.11|4171.09|4170.49|4170.59|4169.99|16
1651554510000|2022-05-03 05:08:30|4170.59|4169.99|4170.59|4169.99|4170.71|4170.11|4170.34|4169.74|7
1651554520000|2022-05-03 05:08:40|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|2
1651554530000|2022-05-03 05:08:50|4170.96|4170.36|4170.84|4170.24|4170.96|4170.36|4170.84|4170.24|5
1651554540000|2022-05-03 05:09:00|4170.96|4170.36|4170.59|4169.99|4171.09|4170.49|4170.59|4169.99|16
1651554550000|2022-05-03 05:09:10|4170.71|4170.11|4170.59|4169.99|4170.71|4170.11|4170.59|4169.99|7
1651554570000|2022-05-03 05:09:30|4170.71|4170.11|4170.84|4170.24|4170.84|4170.24|4170.71|4170.11|9
1651554580000|2022-05-03 05:09:40|4170.71|4170.11|4170.84|4170.24|4170.84|4170.24|4170.59|4169.99|12
1651554590000|2022-05-03 05:09:50|4171.09|4170.49|4171.34|4170.74|4171.34|4170.74|4170.96|4170.36|13
1651554600000|2022-05-03 05:10:00|4171.21|4170.61|4171.34|4170.74|4171.34|4170.74|4171.21|4170.61|6
1651554610000|2022-05-03 05:10:10|4171.09|4170.49|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|13
1651554620000|2022-05-03 05:10:20|4171.09|4170.49|4171.21|4170.61|4171.34|4170.74|4171.09|4170.49|4
1651554630000|2022-05-03 05:10:30|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|0
1651554640000|2022-05-03 05:10:40|4171.46|4170.86|4171.34|4170.74|4171.46|4170.86|4171.21|4170.61|28
1651554650000|2022-05-03 05:10:50|4171.59|4170.99|4171.46|4170.86|4171.59|4170.99|4171.46|4170.86|3
1651554660000|2022-05-03 05:11:00|4171.59|4170.99|4171.46|4170.86|4171.59|4170.99|4171.34|4170.74|1
1651554670000|2022-05-03 05:11:10|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|4171.34|4170.74|0
1651554690000|2022-05-03 05:11:30|4171.46|4170.86|4172.34|4171.74|4172.34|4171.74|4171.46|4170.86|26
1651554700000|2022-05-03 05:11:40|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|7
1651554710000|2022-05-03 05:11:50|4172.21|4171.61|4172.09|4171.49|4172.21|4171.61|4172.09|4171.49|5
1651554720000|2022-05-03 05:12:00|4171.96|4171.36|4171.84|4171.24|4172.09|4171.49|4171.84|4171.24|7
1651554730000|2022-05-03 05:12:10|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|7
1651554740000|2022-05-03 05:12:20|4171.46|4170.86|4171.59|4170.99|4171.59|4170.99|4171.34|4170.74|8
1651554760000|2022-05-03 05:12:40|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4
1651554770000|2022-05-03 05:12:50|4171.59|4170.99|4171.84|4171.24|4171.84|4171.24|4171.59|4170.99|6
1651554800000|2022-05-03 05:13:20|4172.09|4171.49|4172.59|4171.99|4172.59|4171.99|4172.09|4171.49|24
1651554810000|2022-05-03 05:13:30|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|6
1651554820000|2022-05-03 05:13:40|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|13
1651554830000|2022-05-03 05:13:50|4172.84|4172.24|4173.59|4172.99|4173.59|4172.99|4172.84|4172.24|41
1651554840000|2022-05-03 05:14:00|4173.34|4172.74|4173.34|4172.74|4173.59|4172.99|4173.34|4172.74|40
1651554850000|2022-05-03 05:14:10|4173.46|4172.86|4173.34|4172.74|4173.46|4172.86|4173.34|4172.74|6
1651554860000|2022-05-03 05:14:20|4173.59|4172.99|4174.09|4173.49|4174.09|4173.49|4173.59|4172.99|23
1651554870000|2022-05-03 05:14:30|4172.84|4172.24|4173.09|4172.49|4173.09|4172.49|4172.71|4172.11|201
1651554880000|2022-05-03 05:14:40|4173.21|4172.61|4173.21|4172.61|4173.34|4172.74|4173.09|4172.49|9
1651554890000|2022-05-03 05:14:50|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|2
1651554900000|2022-05-03 05:15:00|4173.59|4172.99|4173.84|4173.24|4174.09|4173.49|4173.59|4172.99|30
1651554910000|2022-05-03 05:15:10|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|12
1651554920000|2022-05-03 05:15:20|4173.71|4173.11|4174.34|4173.74|4174.59|4173.99|4173.71|4173.11|117
1651554930000|2022-05-03 05:15:30|4174.21|4173.61|4173.46|4172.86|4174.21|4173.61|4173.46|4172.86|23
1651554940000|2022-05-03 05:15:40|4173.34|4172.74|4173.09|4172.49|4173.34|4172.74|4172.96|4172.36|39
1651554950000|2022-05-03 05:15:50|4172.84|4172.24|4172.71|4172.11|4172.84|4172.24|4172.46|4171.86|27
1651554960000|2022-05-03 05:16:00|4172.84|4172.24|4173.34|4172.74|4173.34|4172.74|4172.84|4172.24|8
1651554970000|2022-05-03 05:16:10|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|10
1651554980000|2022-05-03 05:16:20|4173.84|4173.24|4174.34|4173.74|4174.34|4173.74|4173.84|4173.24|27
1651554990000|2022-05-03 05:16:30|4174.46|4173.86|4174.34|4173.74|4174.59|4173.99|4174.09|4173.49|16
1651555000000|2022-05-03 05:16:40|4174.59|4173.99|4175.34|4174.74|4175.34|4174.74|4174.46|4173.86|35
1651555010000|2022-05-03 05:16:50|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4174.84|4174.24|17
1651555020000|2022-05-03 05:17:00|4174.96|4174.36|4175.59|4174.99|4175.59|4174.99|4174.96|4174.36|33
1651555030000|2022-05-03 05:17:10|4175.46|4174.86|4175.59|4174.99|4175.59|4174.99|4175.46|4174.86|11
1651555040000|2022-05-03 05:17:20|4175.71|4175.11|4175.34|4174.74|4175.71|4175.11|4174.34|4173.74|287
1651555050000|2022-05-03 05:17:30|4175.59|4174.99|4174.71|4174.11|4175.59|4174.99|4174.71|4174.11|20
1651555060000|2022-05-03 05:17:40|4174.59|4173.99|4174.84|4174.24|4174.84|4174.24|4174.34|4173.74|5
1651555070000|2022-05-03 05:17:50|4174.59|4173.99|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|9
1651555080000|2022-05-03 05:18:00|4174.71|4174.11|4174.84|4174.24|4175.09|4174.49|4174.71|4174.11|13
1651555090000|2022-05-03 05:18:10|4174.71|4174.11|4174.71|4174.11|4174.84|4174.24|4174.59|4173.99|13
1651555100000|2022-05-03 05:18:20|4174.84|4174.24|4174.59|4173.99|4174.84|4174.24|4174.34|4173.74|5
1651555110000|2022-05-03 05:18:30|4174.46|4173.86|4174.34|4173.74|4174.46|4173.86|4174.34|4173.74|7
1651555120000|2022-05-03 05:18:40|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.34|4173.74|3
1651555130000|2022-05-03 05:18:50|4174.84|4174.24|4174.96|4174.36|4175.09|4174.49|4174.84|4174.24|6
1651555140000|2022-05-03 05:19:00|4175.09|4174.49|4175.09|4174.49|4175.21|4174.61|4174.84|4174.24|6
1651555150000|2022-05-03 05:19:10|4175.21|4174.61|4175.09|4174.49|4175.21|4174.61|4175.09|4174.49|3
1651555160000|2022-05-03 05:19:20|4175.21|4174.61|4175.34|4174.74|4175.34|4174.74|4175.09|4174.49|8
1651555170000|2022-05-03 05:19:30|4175.21|4174.61|4175.09|4174.49|4175.34|4174.74|4175.09|4174.49|14
1651555180000|2022-05-03 05:19:40|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|14
1651555190000|2022-05-03 05:19:50|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.71|4174.11|2
1651555200000|2022-05-03 05:20:00|4174.71|4174.11|4174.59|4173.99|4174.84|4174.24|4174.59|4173.99|6
1651555210000|2022-05-03 05:20:10|4174.34|4173.74|4173.84|4173.24|4174.34|4173.74|4173.59|4172.99|15
1651555220000|2022-05-03 05:20:20|4173.71|4173.11|4173.59|4172.99|4173.71|4173.11|4173.46|4172.86|5
1651555230000|2022-05-03 05:20:30|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4
1651555240000|2022-05-03 05:20:40|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|11
1651555250000|2022-05-03 05:20:50|4174.09|4173.49|4173.96|4173.36|4174.09|4173.49|4173.84|4173.24|9
1651555260000|2022-05-03 05:21:00|4173.84|4173.24|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|0
1651555270000|2022-05-03 05:21:10|4173.96|4173.36|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|0
1651555280000|2022-05-03 05:21:20|4173.96|4173.36|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|0
1651555300000|2022-05-03 05:21:40|4173.71|4173.11|4173.71|4173.11|4173.84|4173.24|4173.71|4173.11|6
1651555310000|2022-05-03 05:21:50|4173.84|4173.24|4173.71|4173.11|4173.84|4173.24|4173.71|4173.11|10
1651555320000|2022-05-03 05:22:00|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|0
1651555330000|2022-05-03 05:22:10|4173.34|4172.74|4173.59|4172.99|4173.59|4172.99|4173.34|4172.74|7
1651555340000|2022-05-03 05:22:20|4173.46|4172.86|4173.59|4172.99|4173.59|4172.99|4173.46|4172.86|2
1651555350000|2022-05-03 05:22:30|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|11
1651555360000|2022-05-03 05:22:40|4174.34|4173.74|4173.84|4173.24|4174.34|4173.74|4173.84|4173.24|9
1651555370000|2022-05-03 05:22:50|4173.96|4173.36|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|1
1651555380000|2022-05-03 05:23:00|4173.59|4172.99|4173.84|4173.24|4173.96|4173.36|4173.59|4172.99|10
1651555390000|2022-05-03 05:23:10|4173.71|4173.11|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|4
1651555400000|2022-05-03 05:23:20|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.59|4172.99|8
1651555410000|2022-05-03 05:23:30|4173.71|4173.11|4174.09|4173.49|4174.21|4173.61|4173.71|4173.11|19
1651555420000|2022-05-03 05:23:40|4174.34|4173.74|4174.21|4173.61|4174.34|4173.74|4174.09|4173.49|13
1651555430000|2022-05-03 05:23:50|4174.09|4173.49|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|1
1651555440000|2022-05-03 05:24:00|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|0
1651555450000|2022-05-03 05:24:10|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|12
1651555460000|2022-05-03 05:24:20|4173.96|4173.36|4174.09|4173.49|4174.21|4173.61|4173.96|4173.36|4
1651555470000|2022-05-03 05:24:30|4174.34|4173.74|4174.09|4173.49|4174.34|4173.74|4174.09|4173.49|17
1651555480000|2022-05-03 05:24:40|4174.21|4173.61|4174.59|4173.99|4174.59|4173.99|4174.21|4173.61|15
1651555490000|2022-05-03 05:24:50|4174.46|4173.86|4174.34|4173.74|4174.46|4173.86|4174.09|4173.49|12
1651555500000|2022-05-03 05:25:00|4174.59|4173.99|4174.09|4173.49|4174.59|4173.99|4174.09|4173.49|14
1651555510000|2022-05-03 05:25:10|4174.34|4173.74|4174.59|4173.99|4174.59|4173.99|4174.34|4173.74|10
1651555520000|2022-05-03 05:25:20|4174.46|4173.86|4174.34|4173.74|4174.59|4173.99|4174.34|4173.74|6
1651555530000|2022-05-03 05:25:30|4174.46|4173.86|4174.34|4173.74|4174.59|4173.99|4174.34|4173.74|3
1651555550000|2022-05-03 05:25:50|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|7
1651555560000|2022-05-03 05:26:00|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.34|4172.74|84
1651555570000|2022-05-03 05:26:10|||||||||6
1651555580000|2022-05-03 05:26:20|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.84|4173.24|5
1651555590000|2022-05-03 05:26:30|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|1
1651555600000|2022-05-03 05:26:40|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.96|4173.36|1
1651555620000|2022-05-03 05:27:00|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|6
1651555630000|2022-05-03 05:27:10|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|1
1651555640000|2022-05-03 05:27:20|4173.96|4173.36|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|9
1651555650000|2022-05-03 05:27:30|4173.59|4172.99|4173.59|4172.99|4173.71|4173.11|4173.59|4172.99|4
1651555660000|2022-05-03 05:27:40|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4173.09|4172.49|20
1651555670000|2022-05-03 05:27:50|4173.34|4172.74|4173.46|4172.86|4173.46|4172.86|4173.34|4172.74|6
1651555680000|2022-05-03 05:28:00|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|21
1651555690000|2022-05-03 05:28:10|4173.21|4172.61|4173.34|4172.74|4173.34|4172.74|4173.21|4172.61|5
1651555700000|2022-05-03 05:28:20|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|11
1651555710000|2022-05-03 05:28:30|4173.21|4172.61|4173.34|4172.74|4173.34|4172.74|4173.21|4172.61|6
1651555720000|2022-05-03 05:28:40|4173.59|4172.99|4174.34|4173.74|4174.34|4173.74|4173.59|4172.99|19
1651555730000|2022-05-03 05:28:50|4174.59|4173.99|4174.34|4173.74|4174.59|4173.99|4174.34|4173.74|24
1651555740000|2022-05-03 05:29:00|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|6
1651555750000|2022-05-03 05:29:10|4174.21|4173.61|4174.59|4173.99|4174.71|4174.11|4174.21|4173.61|7
1651555760000|2022-05-03 05:29:20|||||||||1
1651555780000|2022-05-03 05:29:40|4174.71|4174.11|4174.59|4173.99|4174.71|4174.11|4174.34|4173.74|5
1651555790000|2022-05-03 05:29:50|4174.71|4174.11|4174.59|4173.99|4174.71|4174.11|4174.59|4173.99|1
1651555800000|2022-05-03 05:30:00|4174.46|4173.86|4174.59|4173.99|4174.59|4173.99|4174.34|4173.74|7
1651555810000|2022-05-03 05:30:10|4174.34|4173.74|4174.21|4173.61|4174.34|4173.74|4174.21|4173.61|4
1651555820000|2022-05-03 05:30:20|4174.34|4173.74|4174.59|4173.99|4174.59|4173.99|4174.34|4173.74|5
1651555830000|2022-05-03 05:30:30|4174.34|4173.74|4173.96|4173.36|4174.34|4173.74|4173.84|4173.24|13
1651555840000|2022-05-03 05:30:40|4173.84|4173.24|4173.84|4173.24|4173.96|4173.36|4173.71|4173.11|3
1651555850000|2022-05-03 05:30:50|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4173.59|4172.99|4
1651555860000|2022-05-03 05:31:00|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|10
1651555870000|2022-05-03 05:31:10|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|11
1651555880000|2022-05-03 05:31:20|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|2
1651555890000|2022-05-03 05:31:30|4173.59|4172.99|4173.84|4173.24|4173.84|4173.24|4173.59|4172.99|7
1651555910000|2022-05-03 05:31:50|4173.71|4173.11|4173.34|4172.74|4173.71|4173.11|4173.34|4172.74|7
1651555930000|2022-05-03 05:32:10|4173.46|4172.86|4173.59|4172.99|4173.84|4173.24|4173.46|4172.86|29
1651555940000|2022-05-03 05:32:20|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.59|4172.99|7
1651555950000|2022-05-03 05:32:30|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|2
1651555960000|2022-05-03 05:32:40|4173.96|4173.36|4173.34|4172.74|4173.96|4173.36|4173.34|4172.74|10
1651555970000|2022-05-03 05:32:50|4173.09|4172.49|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|16
1651555990000|2022-05-03 05:33:10|4173.21|4172.61|4172.71|4172.11|4173.21|4172.61|4172.71|4172.11|16
1651556000000|2022-05-03 05:33:20|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.46|4171.86|56
1651556010000|2022-05-03 05:33:30|4172.59|4171.99|4172.09|4171.49|4172.59|4171.99|4171.84|4171.24|23
1651556020000|2022-05-03 05:33:40|4171.96|4171.36|4172.46|4171.86|4172.46|4171.86|4171.96|4171.36|27
1651556030000|2022-05-03 05:33:50|4172.34|4171.74|4172.59|4171.99|4172.71|4172.11|4172.34|4171.74|6
1651556040000|2022-05-03 05:34:00|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.59|4171.99|6
1651556050000|2022-05-03 05:34:10|4173.34|4172.74|4174.09|4173.49|4174.09|4173.49|4173.34|4172.74|56
1651556060000|2022-05-03 05:34:20|4174.21|4173.61|4173.96|4173.36|4174.59|4173.99|4173.96|4173.36|19
1651556070000|2022-05-03 05:34:30|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|1
1651556080000|2022-05-03 05:34:40|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|4174.09|4173.49|6
1651556090000|2022-05-03 05:34:50|4173.84|4173.24|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|11
1651556100000|2022-05-03 05:35:00|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.46|4172.86|28
1651556110000|2022-05-03 05:35:10|4173.71|4173.11|4174.09|4173.49|4174.09|4173.49|4173.71|4173.11|9
1651556120000|2022-05-03 05:35:20|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|4
1651556130000|2022-05-03 05:35:30|4173.96|4173.36|4173.96|4173.36|4174.09|4173.49|4173.84|4173.24|25
1651556140000|2022-05-03 05:35:40|4174.09|4173.49|4174.09|4173.49|4174.21|4173.61|4173.84|4173.24|8
1651556150000|2022-05-03 05:35:50|4174.34|4173.74|4174.59|4173.99|4174.59|4173.99|4174.21|4173.61|5
1651556160000|2022-05-03 05:36:00|4174.71|4174.11|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|12
1651556170000|2022-05-03 05:36:10|4174.96|4174.36|4174.59|4173.99|4175.34|4174.74|4174.59|4173.99|36
1651556180000|2022-05-03 05:36:20|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|3
1651556190000|2022-05-03 05:36:30|4174.71|4174.11|4174.59|4173.99|4174.71|4174.11|4174.59|4173.99|0
1651556200000|2022-05-03 05:36:40|4174.71|4174.11|4174.59|4173.99|4174.71|4174.11|4174.59|4173.99|0
1651556210000|2022-05-03 05:36:50|4174.71|4174.11|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|0
1651556220000|2022-05-03 05:37:00|4174.71|4174.11|4173.09|4172.49|4174.71|4174.11|4173.09|4172.49|29
1651556230000|2022-05-03 05:37:10|4173.21|4172.61|4173.34|4172.74|4173.46|4172.86|4173.21|4172.61|8
1651556240000|2022-05-03 05:37:20|4173.21|4172.61|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|3
1651556250000|2022-05-03 05:37:30|4173.46|4172.86|4173.84|4173.24|4173.84|4173.24|4173.34|4172.74|12
1651556260000|2022-05-03 05:37:40|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.59|4172.99|9
1651556270000|2022-05-03 05:37:50|||||||||1
1651556280000|2022-05-03 05:38:00|4174.09|4173.49|4174.21|4173.61|4174.21|4173.61|4174.09|4173.49|8
1651556290000|2022-05-03 05:38:10|4174.09|4173.49|4174.09|4173.49|4174.34|4173.74|4173.84|4173.24|2
1651556300000|2022-05-03 05:38:20|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.96|4173.36|0
1651556320000|2022-05-03 05:38:40|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4
1651556330000|2022-05-03 05:38:50|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|1
1651556340000|2022-05-03 05:39:00|||||||||1
1651556350000|2022-05-03 05:39:10|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.09|4173.49|7
1651556360000|2022-05-03 05:39:20|4174.09|4173.49|4174.21|4173.61|4174.34|4173.74|4174.09|4173.49|6
1651556370000|2022-05-03 05:39:30|4174.09|4173.49|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|0
1651556400000|2022-05-03 05:40:00|||||||||1
1651556420000|2022-05-03 05:40:20|4174.34|4173.74|4174.34|4173.74|4174.59|4173.99|4174.34|4173.74|13
1651556430000|2022-05-03 05:40:30|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.34|4173.74|17
1651556440000|2022-05-03 05:40:40|4174.46|4173.86|4174.34|4173.74|4174.46|4173.86|4174.34|4173.74|5
1651556450000|2022-05-03 05:40:50|4174.46|4173.86|4174.34|4173.74|4174.46|4173.86|4174.34|4173.74|1
1651556460000|2022-05-03 05:41:00|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|6
1651556470000|2022-05-03 05:41:10|4173.96|4173.36|4174.09|4173.49|4174.09|4173.49|4173.84|4173.24|2
1651556480000|2022-05-03 05:41:20|4174.21|4173.61|4174.09|4173.49|4174.21|4173.61|4174.09|4173.49|0
1651556490000|2022-05-03 05:41:30|4173.96|4173.36|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|10
1651556500000|2022-05-03 05:41:40|4173.96|4173.36|4173.59|4172.99|4173.96|4173.36|4173.59|4172.99|4
1651556510000|2022-05-03 05:41:50|||||||||1
1651556520000|2022-05-03 05:42:00|4173.34|4172.74|4173.34|4172.74|4173.59|4172.99|4173.34|4172.74|9
1651556530000|2022-05-03 05:42:10|4173.59|4172.99|4173.84|4173.24|4173.84|4173.24|4173.59|4172.99|24
1651556540000|2022-05-03 05:42:20|4173.71|4173.11|4173.84|4173.24|4173.84|4173.24|4173.71|4173.11|2
1651556550000|2022-05-03 05:42:30|4173.71|4173.11|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|9
1651556560000|2022-05-03 05:42:40|4174.09|4173.49|4173.96|4173.36|4174.09|4173.49|4173.96|4173.36|4
1651556570000|2022-05-03 05:42:50|4173.84|4173.24|4173.59|4172.99|4173.96|4173.36|4173.59|4172.99|4
1651556580000|2022-05-03 05:43:00|4173.46|4172.86|4173.84|4173.24|4173.96|4173.36|4173.46|4172.86|3
1651556590000|2022-05-03 05:43:10|4174.09|4173.49|4173.84|4173.24|4174.09|4173.49|4173.71|4173.11|9
1651556600000|2022-05-03 05:43:20|4173.96|4173.36|4173.84|4173.24|4174.09|4173.49|4173.71|4173.11|2
1651556610000|2022-05-03 05:43:30|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.84|4173.24|4
1651556620000|2022-05-03 05:43:40|4173.84|4173.24|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|0
1651556630000|2022-05-03 05:43:50|4173.59|4172.99|4174.09|4173.49|4174.09|4173.49|4173.59|4172.99|20
1651556640000|2022-05-03 05:44:00|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.84|4173.24|5
1651556650000|2022-05-03 05:44:10|4173.84|4173.24|4173.84|4173.24|4173.96|4173.36|4173.84|4173.24|3
1651556660000|2022-05-03 05:44:20|4173.96|4173.36|4173.84|4173.24|4174.09|4173.49|4173.84|4173.24|13
1651556670000|2022-05-03 05:44:30|4173.96|4173.36|4173.46|4172.86|4173.96|4173.36|4173.46|4172.86|1
1651556680000|2022-05-03 05:44:40|4173.34|4172.74|4173.34|4172.74|4173.59|4172.99|4173.34|4172.74|2
1651556690000|2022-05-03 05:44:50|4173.21|4172.61|4172.84|4172.24|4173.21|4172.61|4172.84|4172.24|36
1651556700000|2022-05-03 05:45:00|4172.59|4171.99|4172.34|4171.74|4172.59|4171.99|4172.21|4171.61|39
1651556710000|2022-05-03 05:45:10|4172.21|4171.61|4172.21|4171.61|4172.34|4171.74|4172.09|4171.49|12
1651556720000|2022-05-03 05:45:20|4172.09|4171.49|4172.34|4171.74|4172.34|4171.74|4172.09|4171.49|6
1651556730000|2022-05-03 05:45:30|4172.09|4171.49|4171.96|4171.36|4172.34|4171.74|4171.84|4171.24|84
1651556740000|2022-05-03 05:45:40|4171.84|4171.24|4172.21|4171.61|4172.21|4171.61|4171.84|4171.24|9
1651556750000|2022-05-03 05:45:50|4172.34|4171.74|4171.96|4171.36|4172.34|4171.74|4171.96|4171.36|9
1651556760000|2022-05-03 05:46:00|4172.09|4171.49|4171.09|4170.49|4172.09|4171.49|4171.09|4170.49|51
1651556770000|2022-05-03 05:46:10|4171.21|4170.61|4171.46|4170.86|4171.46|4170.86|4171.09|4170.49|20
1651556780000|2022-05-03 05:46:20|4171.59|4170.99|4171.71|4171.11|4171.71|4171.11|4171.46|4170.86|1
1651556790000|2022-05-03 05:46:30|4171.59|4170.99|4171.84|4171.24|4171.96|4171.36|4171.46|4170.86|11
1651556800000|2022-05-03 05:46:40|4171.71|4171.11|4171.59|4170.99|4171.71|4171.11|4171.59|4170.99|9
1651556810000|2022-05-03 05:46:50|4171.46|4170.86|4171.59|4170.99|4171.59|4170.99|4171.46|4170.86|3
1651556820000|2022-05-03 05:47:00|4171.46|4170.86|4171.34|4170.74|4171.46|4170.86|4171.34|4170.74|0
1651556830000|2022-05-03 05:47:10|4171.09|4170.49|4170.84|4170.24|4171.09|4170.49|4170.84|4170.24|23
1651556840000|2022-05-03 05:47:20|4170.96|4170.36|4170.96|4170.36|4171.09|4170.49|4170.84|4170.24|16
1651556850000|2022-05-03 05:47:30|4170.84|4170.24|4171.09|4170.49|4171.21|4170.61|4170.84|4170.24|29
1651556860000|2022-05-03 05:47:40|4170.96|4170.36|4170.84|4170.24|4170.96|4170.36|4170.84|4170.24|1
1651556870000|2022-05-03 05:47:50|4170.96|4170.36|4170.96|4170.36|4171.09|4170.49|4170.96|4170.36|2
1651556880000|2022-05-03 05:48:00|4170.84|4170.24|4170.84|4170.24|4170.96|4170.36|4170.71|4170.11|12
1651556890000|2022-05-03 05:48:10|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|4170.59|4169.99|4
1651556900000|2022-05-03 05:48:20|4170.34|4169.74|4169.84|4169.24|4170.34|4169.74|4169.84|4169.24|33
1651556910000|2022-05-03 05:48:30|4169.59|4168.99|4169.34|4168.74|4169.84|4169.24|4169.34|4168.74|99
1651556920000|2022-05-03 05:48:40|4169.09|4168.49|4169.34|4168.74|4169.34|4168.74|4168.84|4168.24|22
1651556930000|2022-05-03 05:48:50|4169.59|4168.99|4169.71|4169.11|4169.84|4169.24|4169.59|4168.99|35
1651556940000|2022-05-03 05:49:00|4169.84|4169.24|4170.34|4169.74|4170.34|4169.74|4169.84|4169.24|8
1651556950000|2022-05-03 05:49:10|4170.21|4169.61|4169.59|4168.99|4170.34|4169.74|4169.59|4168.99|28
1651556960000|2022-05-03 05:49:20|4169.34|4168.74|4169.59|4168.99|4169.59|4168.99|4169.34|4168.74|10
1651556970000|2022-05-03 05:49:30|4169.84|4169.24|4169.59|4168.99|4170.34|4169.74|4169.59|4168.99|62
1651556980000|2022-05-03 05:49:40|4169.84|4169.24|4169.96|4169.36|4170.09|4169.49|4169.84|4169.24|11
1651556990000|2022-05-03 05:49:50|4170.09|4169.49|4170.59|4169.99|4170.59|4169.99|4170.09|4169.49|62
1651557000000|2022-05-03 05:50:00|4170.34|4169.74|4170.34|4169.74|4170.46|4169.86|4170.09|4169.49|34
1651557010000|2022-05-03 05:50:10|4170.59|4169.99|4170.84|4170.24|4170.84|4170.24|4170.59|4169.99|39
1651557020000|2022-05-03 05:50:20|4170.96|4170.36|4170.84|4170.24|4170.96|4170.36|4170.84|4170.24|36
1651557030000|2022-05-03 05:50:30|4170.71|4170.11|4170.84|4170.24|4170.84|4170.24|4170.59|4169.99|5
1651557040000|2022-05-03 05:50:40|4170.59|4169.99|4170.71|4170.11|4170.71|4170.11|4170.59|4169.99|6
1651557050000|2022-05-03 05:50:50|4170.84|4170.24|4171.09|4170.49|4171.34|4170.74|4170.84|4170.24|13
1651557060000|2022-05-03 05:51:00|||||||||6
1651557070000|2022-05-03 05:51:10|4171.21|4170.61|4171.34|4170.74|4171.34|4170.74|4171.21|4170.61|9
1651557080000|2022-05-03 05:51:20|4171.84|4171.24|4172.09|4171.49|4172.09|4171.49|4171.84|4171.24|42
1651557090000|2022-05-03 05:51:30|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|23
1651557100000|2022-05-03 05:51:40|4172.46|4171.86|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|23
1651557110000|2022-05-03 05:51:50|4172.71|4172.11|4172.96|4172.36|4173.09|4172.49|4172.46|4171.86|32
1651557120000|2022-05-03 05:52:00|4172.84|4172.24|4173.09|4172.49|4173.09|4172.49|4172.84|4172.24|39
1651557130000|2022-05-03 05:52:10|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|17
1651557140000|2022-05-03 05:52:20|4172.71|4172.11|4172.34|4171.74|4172.71|4172.11|4172.34|4171.74|6
1651557150000|2022-05-03 05:52:30|4172.46|4171.86|4172.09|4171.49|4172.46|4171.86|4172.09|4171.49|6
1651557160000|2022-05-03 05:52:40|||||||||1
1651557170000|2022-05-03 05:52:50|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|17
1651557180000|2022-05-03 05:53:00|4171.71|4171.11|4172.09|4171.49|4172.09|4171.49|4171.59|4170.99|18
1651557190000|2022-05-03 05:53:10|4171.96|4171.36|4172.09|4171.49|4172.21|4171.61|4171.96|4171.36|5
1651557200000|2022-05-03 05:53:20|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|25
1651557210000|2022-05-03 05:53:30|4172.84|4172.24|4173.09|4172.49|4173.21|4172.61|4172.84|4172.24|23
1651557220000|2022-05-03 05:53:40|||||||||4
1651557230000|2022-05-03 05:53:50|4172.84|4172.24|4173.09|4172.49|4173.09|4172.49|4172.84|4172.24|10
1651557240000|2022-05-03 05:54:00|4173.21|4172.61|4173.09|4172.49|4173.21|4172.61|4173.09|4172.49|6
1651557250000|2022-05-03 05:54:10|4173.21|4172.61|4173.09|4172.49|4173.21|4172.61|4173.09|4172.49|12
1651557260000|2022-05-03 05:54:20|4172.84|4172.24|4173.09|4172.49|4173.09|4172.49|4172.84|4172.24|3
1651557270000|2022-05-03 05:54:30|4172.84|4172.24|4172.59|4171.99|4172.84|4172.24|4172.59|4171.99|8
1651557290000|2022-05-03 05:54:50|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.09|4171.49|10
1651557300000|2022-05-03 05:55:00|4172.34|4171.74|4172.21|4171.61|4172.71|4172.11|4172.21|4171.61|27
1651557310000|2022-05-03 05:55:10|4172.09|4171.49|4172.34|4171.74|4172.59|4171.99|4172.09|4171.49|4
1651557320000|2022-05-03 05:55:20|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|7
1651557330000|2022-05-03 05:55:30|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.09|4171.49|10
1651557340000|2022-05-03 05:55:40|4172.59|4171.99|4172.84|4172.24|4172.84|4172.24|4172.09|4171.49|95
1651557350000|2022-05-03 05:55:50|4172.71|4172.11|4172.59|4171.99|4172.84|4172.24|4172.59|4171.99|4
1651557360000|2022-05-03 05:56:00|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.09|4171.49|13
1651557370000|2022-05-03 05:56:10|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|7
1651557380000|2022-05-03 05:56:20|4172.46|4171.86|4172.59|4171.99|4172.59|4171.99|4172.46|4171.86|6
1651557390000|2022-05-03 05:56:30|||||||||1
1651557400000|2022-05-03 05:56:40|4172.71|4172.11|4172.59|4171.99|4172.71|4172.11|4172.46|4171.86|17
1651557410000|2022-05-03 05:56:50|4172.46|4171.86|4172.84|4172.24|4172.84|4172.24|4172.34|4171.74|19
1651557420000|2022-05-03 05:57:00|4172.71|4172.11|4172.84|4172.24|4172.84|4172.24|4172.59|4171.99|1
1651557430000|2022-05-03 05:57:10|4172.59|4171.99|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|1
1651557440000|2022-05-03 05:57:20|4172.46|4171.86|4172.46|4171.86|4172.59|4171.99|4172.34|4171.74|19
1651557450000|2022-05-03 05:57:30|4172.34|4171.74|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|0
1651557460000|2022-05-03 05:57:40|4172.59|4171.99|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|17
1651557470000|2022-05-03 05:57:50|4172.46|4171.86|4172.34|4171.74|4172.46|4171.86|4172.34|4171.74|8
1651557480000|2022-05-03 05:58:00|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|2
1651557490000|2022-05-03 05:58:10|4171.71|4171.11|4171.59|4170.99|4171.71|4171.11|4171.59|4170.99|21
1651557500000|2022-05-03 05:58:20|4171.46|4170.86|4171.34|4170.74|4171.59|4170.99|4171.34|4170.74|4
1651557510000|2022-05-03 05:58:30|4171.46|4170.86|4171.84|4171.24|4171.84|4171.24|4171.34|4170.74|5
1651557520000|2022-05-03 05:58:40|||||||||1
1651557540000|2022-05-03 05:59:00|4171.59|4170.99|4172.21|4171.61|4172.34|4171.74|4171.59|4170.99|11
1651557550000|2022-05-03 05:59:10|4172.34|4171.74|4172.09|4171.49|4172.34|4171.74|4171.96|4171.36|0
1651557560000|2022-05-03 05:59:20|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.34|4171.74|5
1651557570000|2022-05-03 05:59:30|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|4172.34|4171.74|6
1651557580000|2022-05-03 05:59:40|||||||||1
1651557590000|2022-05-03 05:59:50|4172.09|4171.49|4172.21|4171.61|4172.34|4171.74|4171.96|4171.36|43
1651557600000|2022-05-03 06:00:00|4172.09|4171.49|4170.09|4169.49|4172.09|4171.49|4170.09|4169.49|89
1651557610000|2022-05-03 06:00:10|4170.34|4169.74|4170.59|4169.99|4170.84|4170.24|4170.34|4169.74|27
1651557620000|2022-05-03 06:00:20|4170.34|4169.74|4170.59|4169.99|4170.84|4170.24|4170.34|4169.74|5
1651557630000|2022-05-03 06:00:30|4170.71|4170.11|4172.21|4171.61|4172.34|4171.74|4170.59|4169.99|29
1651557640000|2022-05-03 06:00:40|4172.34|4171.74|4172.09|4171.49|4172.59|4171.99|4172.09|4171.49|15
1651557650000|2022-05-03 06:00:50|4171.84|4171.24|4171.09|4170.49|4171.96|4171.36|4170.84|4170.24|13
1651557660000|2022-05-03 06:01:00|4170.84|4170.24|4169.84|4169.24|4170.84|4170.24|4169.84|4169.24|26
1651557670000|2022-05-03 06:01:10|4170.09|4169.49|4170.09|4169.49|4170.46|4169.86|4170.09|4169.49|25
1651557680000|2022-05-03 06:01:20|4170.34|4169.74|4170.21|4169.61|4170.59|4169.99|4170.09|4169.49|18
1651557690000|2022-05-03 06:01:30|4170.34|4169.74|4170.21|4169.61|4170.34|4169.74|4170.09|4169.49|16
1651557700000|2022-05-03 06:01:40|4170.34|4169.74|4171.09|4170.49|4171.09|4170.49|4170.09|4169.49|11
1651557710000|2022-05-03 06:01:50|4171.34|4170.74|4170.84|4170.24|4171.34|4170.74|4170.84|4170.24|18
1651557720000|2022-05-03 06:02:00|4170.71|4170.11|4170.46|4169.86|4170.71|4170.11|4170.21|4169.61|5
1651557730000|2022-05-03 06:02:10|4170.59|4169.99|4170.09|4169.49|4170.59|4169.99|4170.09|4169.49|2
1651557740000|2022-05-03 06:02:20|4169.84|4169.24|4169.59|4168.99|4169.84|4169.24|4169.34|4168.74|24
1651557750000|2022-05-03 06:02:30|4169.71|4169.11|4169.71|4169.11|4169.84|4169.24|4169.59|4168.99|28
1651557760000|2022-05-03 06:02:40|4169.59|4168.99|4169.59|4168.99|4169.71|4169.11|4169.59|4168.99|2
1651557770000|2022-05-03 06:02:50|4169.84|4169.24|4169.09|4168.49|4169.84|4169.24|4169.09|4168.49|30
1651557780000|2022-05-03 06:03:00|4169.21|4168.61|4167.46|4166.86|4169.21|4168.61|4167.34|4166.74|105
1651557790000|2022-05-03 06:03:10|4167.34|4166.74|4166.84|4166.24|4167.59|4166.99|4166.46|4165.86|127
1651557800000|2022-05-03 06:03:20|4166.96|4166.36|4167.46|4166.86|4167.71|4167.11|4166.96|4166.36|68
1651557810000|2022-05-03 06:03:30|4167.34|4166.74|4167.59|4166.99|4167.59|4166.99|4167.21|4166.61|22
1651557820000|2022-05-03 06:03:40|4167.21|4166.61|4167.71|4167.11|4167.84|4167.24|4167.09|4166.49|51
1651557830000|2022-05-03 06:03:50|4167.84|4167.24|4168.09|4167.49|4168.21|4167.61|4167.59|4166.99|45
1651557840000|2022-05-03 06:04:00|4167.96|4167.36|4168.21|4167.61|4168.34|4167.74|4167.96|4167.36|20
1651557850000|2022-05-03 06:04:10|4168.34|4167.74|4167.84|4167.24|4168.59|4167.99|4167.84|4167.24|23
1651557860000|2022-05-03 06:04:20|4167.34|4166.74|4166.84|4166.24|4167.34|4166.74|4166.59|4165.99|86
1651557870000|2022-05-03 06:04:30|4166.71|4166.11|4165.46|4164.86|4166.71|4166.11|4165.46|4164.86|89
1651557880000|2022-05-03 06:04:40|4165.59|4164.99|4165.59|4164.99|4165.84|4165.24|4165.46|4164.86|37
1651557890000|2022-05-03 06:04:50|4165.34|4164.74|4165.34|4164.74|4165.46|4164.86|4165.21|4164.61|38
1651557900000|2022-05-03 06:05:00|4164.84|4164.24|4165.34|4164.74|4165.34|4164.74|4164.84|4164.24|76
1651557910000|2022-05-03 06:05:10|4165.21|4164.61|4165.34|4164.74|4165.96|4165.36|4165.21|4164.61|62
1651557920000|2022-05-03 06:05:20|4165.21|4164.61|4165.46|4164.86|4165.59|4164.99|4165.21|4164.61|27
1651557930000|2022-05-03 06:05:30|4165.59|4164.99|4165.46|4164.86|4165.84|4165.24|4165.34|4164.74|47
1651557940000|2022-05-03 06:05:40|4165.34|4164.74|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|6
1651557950000|2022-05-03 06:05:50|4165.84|4165.24|4166.59|4165.99|4166.59|4165.99|4165.84|4165.24|83
1651557960000|2022-05-03 06:06:00|4166.34|4165.74|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|27
1651557970000|2022-05-03 06:06:10|4165.84|4165.24|4165.21|4164.61|4165.84|4165.24|4165.21|4164.61|37
1651557980000|2022-05-03 06:06:20|4165.34|4164.74|4164.84|4164.24|4165.34|4164.74|4164.71|4164.11|24
1651557990000|2022-05-03 06:06:30|4164.71|4164.11|4165.34|4164.74|4165.34|4164.74|4164.71|4164.11|76
1651558000000|2022-05-03 06:06:40|4165.21|4164.61|4163.84|4163.24|4165.21|4164.61|4163.84|4163.24|116
1651558010000|2022-05-03 06:06:50|4163.71|4163.11|4163.34|4162.74|4163.71|4163.11|4163.21|4162.61|64
1651558020000|2022-05-03 06:07:00|4163.46|4162.86|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|35
1651558030000|2022-05-03 06:07:10|4163.34|4162.74|4163.09|4162.49|4163.34|4162.74|4163.09|4162.49|19
1651558040000|2022-05-03 06:07:20|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|15
1651558050000|2022-05-03 06:07:30|4163.46|4162.86|4163.71|4163.11|4163.84|4163.24|4163.46|4162.86|55
1651558060000|2022-05-03 06:07:40|4163.84|4163.24|4163.59|4162.99|4163.84|4163.24|4163.59|4162.99|10
1651558070000|2022-05-03 06:07:50|4163.46|4162.86|4163.34|4162.74|4163.46|4162.86|4163.34|4162.74|8
1651558080000|2022-05-03 06:08:00|4163.09|4162.49|4162.84|4162.24|4163.34|4162.74|4162.84|4162.24|79
1651558090000|2022-05-03 06:08:10|4163.09|4162.49|4163.59|4162.99|4163.59|4162.99|4163.09|4162.49|34
1651558100000|2022-05-03 06:08:20|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.71|4163.11|3
1651558110000|2022-05-03 06:08:30|4163.71|4163.11|4163.59|4162.99|4163.84|4163.24|4163.59|4162.99|25
1651558120000|2022-05-03 06:08:40|||||||||3
1651558130000|2022-05-03 06:08:50|4163.34|4162.74|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|41
1651558140000|2022-05-03 06:09:00|4163.71|4163.11|4164.09|4163.49|4164.09|4163.49|4163.71|4163.11|18
1651558150000|2022-05-03 06:09:10|4163.96|4163.36|4164.59|4163.99|4164.59|4163.99|4163.84|4163.24|39
1651558160000|2022-05-03 06:09:20|4164.34|4163.74|4164.09|4163.49|4164.34|4163.74|4163.96|4163.36|26
1651558170000|2022-05-03 06:09:30|4163.84|4163.24|4163.59|4162.99|4163.84|4163.24|4163.59|4162.99|14
1651558180000|2022-05-03 06:09:40|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|31
1651558190000|2022-05-03 06:09:50|4163.21|4162.61|4163.09|4162.49|4163.21|4162.61|4162.71|4162.11|52
1651558200000|2022-05-03 06:10:00|4163.21|4162.61|4163.84|4163.24|4163.84|4163.24|4163.21|4162.61|47
1651558210000|2022-05-03 06:10:10|4163.96|4163.36|4164.09|4163.49|4164.09|4163.49|4163.84|4163.24|28
1651558220000|2022-05-03 06:10:20|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|10
1651558230000|2022-05-03 06:10:30|4163.59|4162.99|4163.34|4162.74|4163.59|4162.99|4163.34|4162.74|12
1651558240000|2022-05-03 06:10:40|4163.21|4162.61|4162.59|4161.99|4163.21|4162.61|4162.59|4161.99|29
1651558250000|2022-05-03 06:10:50|||||||||26
1651558260000|2022-05-03 06:11:00|4162.84|4162.24|4162.34|4161.74|4162.84|4162.24|4162.09|4161.49|59
1651558270000|2022-05-03 06:11:10|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|6
1651558280000|2022-05-03 06:11:20|4162.21|4161.61|4162.34|4161.74|4162.34|4161.74|4162.21|4161.61|13
1651558290000|2022-05-03 06:11:30|4162.59|4161.99|4162.84|4162.24|4162.84|4162.24|4162.59|4161.99|29
1651558300000|2022-05-03 06:11:40|||||||||1
1651558310000|2022-05-03 06:11:50|4162.71|4162.11|4163.09|4162.49|4163.09|4162.49|4162.71|4162.11|28
1651558320000|2022-05-03 06:12:00|||||||||4
1651558330000|2022-05-03 06:12:10|4163.34|4162.74|4164.09|4163.49|4164.09|4163.49|4163.34|4162.74|54
1651558340000|2022-05-03 06:12:20|4164.34|4163.74|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|49
1651558350000|2022-05-03 06:12:30|4164.21|4163.61|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|51
1651558360000|2022-05-03 06:12:40|4163.84|4163.24|4163.84|4163.24|4164.09|4163.49|4163.84|4163.24|24
1651558370000|2022-05-03 06:12:50|||||||||11
1651558380000|2022-05-03 06:13:00|4163.59|4162.99|4162.84|4162.24|4163.59|4162.99|4162.84|4162.24|42
1651558390000|2022-05-03 06:13:10|4162.96|4162.36|4162.84|4162.24|4162.96|4162.36|4162.84|4162.24|12
1651558400000|2022-05-03 06:13:20|4162.59|4161.99|4163.59|4162.99|4163.59|4162.99|4162.34|4161.74|45
1651558410000|2022-05-03 06:13:30|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|3
1651558420000|2022-05-03 06:13:40|4163.59|4162.99|4163.84|4163.24|4163.84|4163.24|4163.59|4162.99|31
1651558430000|2022-05-03 06:13:50|4164.09|4163.49|4164.09|4163.49|4164.09|4163.49|4164.09|4163.49|13
1651558440000|2022-05-03 06:14:00|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|29
1651558450000|2022-05-03 06:14:10|4163.59|4162.99|4164.09|4163.49|4164.09|4163.49|4163.59|4162.99|24
1651558460000|2022-05-03 06:14:20|4163.96|4163.36|4164.34|4163.74|4164.59|4163.99|4163.96|4163.36|33
1651558470000|2022-05-03 06:14:30|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|24
1651558480000|2022-05-03 06:14:40|4164.09|4163.49|4164.09|4163.49|4164.21|4163.61|4164.09|4163.49|12
1651558490000|2022-05-03 06:14:50|4163.84|4163.24|4163.71|4163.11|4163.84|4163.24|4163.59|4162.99|32
1651558500000|2022-05-03 06:15:00|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|4163.34|4162.74|59
1651558510000|2022-05-03 06:15:10|4163.59|4162.99|4163.09|4162.49|4163.59|4162.99|4163.09|4162.49|10
1651558520000|2022-05-03 06:15:20|4163.34|4162.74|4163.09|4162.49|4163.34|4162.74|4162.84|4162.24|21
1651558530000|2022-05-03 06:15:30|4162.96|4162.36|4163.09|4162.49|4163.09|4162.49|4162.96|4162.36|5
1651558540000|2022-05-03 06:15:40|4163.34|4162.74|4162.34|4161.74|4163.34|4162.74|4162.34|4161.74|39
1651558550000|2022-05-03 06:15:50|4162.21|4161.61|4161.84|4161.24|4162.21|4161.61|4161.84|4161.24|50
1651558560000|2022-05-03 06:16:00|4162.09|4161.49|4162.34|4161.74|4162.59|4161.99|4162.09|4161.49|50
1651558570000|2022-05-03 06:16:10|4162.59|4161.99|4162.84|4162.24|4163.09|4162.49|4162.59|4161.99|29
1651558580000|2022-05-03 06:16:20|4162.96|4162.36|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|7
1651558590000|2022-05-03 06:16:30|4162.96|4162.36|4162.84|4162.24|4162.96|4162.36|4162.59|4161.99|8
1651558600000|2022-05-03 06:16:40|4162.59|4161.99|4162.59|4161.99|4162.84|4162.24|4162.59|4161.99|6
1651558610000|2022-05-03 06:16:50|4162.34|4161.74|4162.34|4161.74|4162.34|4161.74|4162.34|4161.74|8
1651558620000|2022-05-03 06:17:00|4162.59|4161.99|4163.09|4162.49|4163.34|4162.74|4162.59|4161.99|63
1651558630000|2022-05-03 06:17:10|4163.34|4162.74|4163.34|4162.74|4163.59|4162.99|4163.34|4162.74|49
1651558640000|2022-05-03 06:17:20|4163.09|4162.49|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|13
1651558650000|2022-05-03 06:17:30|4163.21|4162.61|4163.34|4162.74|4163.34|4162.74|4163.21|4162.61|10
1651558660000|2022-05-03 06:17:40|4163.59|4162.99|4164.34|4163.74|4164.34|4163.74|4163.59|4162.99|34
1651558670000|2022-05-03 06:17:50|4164.21|4163.61|4164.59|4163.99|4164.59|4163.99|4164.21|4163.61|33
1651558680000|2022-05-03 06:18:00|4164.71|4164.11|4165.09|4164.49|4165.09|4164.49|4164.71|4164.11|29
1651558690000|2022-05-03 06:18:10|4164.96|4164.36|4164.84|4164.24|4164.96|4164.36|4164.84|4164.24|7
1651558700000|2022-05-03 06:18:20|4165.09|4164.49|4165.34|4164.74|4165.34|4164.74|4164.84|4164.24|61
1651558710000|2022-05-03 06:18:30|4165.59|4164.99|4164.84|4164.24|4165.59|4164.99|4164.84|4164.24|31
1651558720000|2022-05-03 06:18:40|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|66
1651558730000|2022-05-03 06:18:50|4165.21|4164.61|4165.59|4164.99|4165.59|4164.99|4165.21|4164.61|14
1651558740000|2022-05-03 06:19:00|4165.84|4165.24|4166.34|4165.74|4166.59|4165.99|4165.84|4165.24|97
1651558750000|2022-05-03 06:19:10|4166.21|4165.61|4166.09|4165.49|4166.34|4165.74|4165.84|4165.24|31
1651558760000|2022-05-03 06:19:20|4166.34|4165.74|4166.84|4166.24|4166.84|4166.24|4166.09|4165.49|32
1651558770000|2022-05-03 06:19:30|4166.59|4165.99|4166.46|4165.86|4166.59|4165.99|4166.34|4165.74|20
1651558780000|2022-05-03 06:19:40|4166.59|4165.99|4165.59|4164.99|4166.59|4165.99|4165.59|4164.99|66
1651558790000|2022-05-03 06:19:50|4165.84|4165.24|4165.71|4165.11|4165.84|4165.24|4165.34|4164.74|19
1651558800000|2022-05-03 06:20:00|4165.59|4164.99|4166.09|4165.49|4166.09|4165.49|4165.59|4164.99|33
1651558810000|2022-05-03 06:20:10|4166.46|4165.86|4166.34|4165.74|4166.71|4166.11|4165.84|4165.24|68
1651558820000|2022-05-03 06:20:20|4166.21|4165.61|4166.09|4165.49|4166.21|4165.61|4165.84|4165.24|5
1651558830000|2022-05-03 06:20:30|4166.21|4165.61|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|11
1651558840000|2022-05-03 06:20:40|4165.84|4165.24|4165.34|4164.74|4165.96|4165.36|4165.34|4164.74|33
1651558850000|2022-05-03 06:20:50|4165.09|4164.49|4165.34|4164.74|4165.34|4164.74|4164.96|4164.36|15
1651558860000|2022-05-03 06:21:00|4165.21|4164.61|4164.96|4164.36|4165.21|4164.61|4164.84|4164.24|48
1651558870000|2022-05-03 06:21:10|4164.84|4164.24|4164.34|4163.74|4164.84|4164.24|4164.21|4163.61|12
1651558880000|2022-05-03 06:21:20|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.46|4163.86|19
1651558890000|2022-05-03 06:21:30|4164.34|4163.74|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|23
1651558900000|2022-05-03 06:21:40|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.09|4163.49|26
1651558910000|2022-05-03 06:21:50|4164.46|4163.86|4164.59|4163.99|4164.84|4164.24|4164.46|4163.86|15
1651558920000|2022-05-03 06:22:00|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.71|4164.11|21
1651558930000|2022-05-03 06:22:10|4164.59|4163.99|4164.09|4163.49|4164.59|4163.99|4163.96|4163.36|27
1651558940000|2022-05-03 06:22:20|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.09|4163.49|32
1651558950000|2022-05-03 06:22:30|4164.71|4164.11|4163.84|4163.24|4164.84|4164.24|4163.84|4163.24|27
1651558960000|2022-05-03 06:22:40|4163.71|4163.11|4163.96|4163.36|4164.09|4163.49|4163.71|4163.11|9
1651558970000|2022-05-03 06:22:50|4164.09|4163.49|4164.46|4163.86|4164.46|4163.86|4164.09|4163.49|37
1651558980000|2022-05-03 06:23:00|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|11
1651558990000|2022-05-03 06:23:10|4164.84|4164.24|4164.84|4164.24|4164.96|4164.36|4164.84|4164.24|35
1651559000000|2022-05-03 06:23:20|4165.09|4164.49|4165.34|4164.74|4165.34|4164.74|4165.09|4164.49|23
1651559010000|2022-05-03 06:23:30|4165.46|4164.86|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|10
1651559020000|2022-05-03 06:23:40|4165.46|4164.86|4166.34|4165.74|4166.34|4165.74|4165.46|4164.86|66
1651559030000|2022-05-03 06:23:50|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4165.96|4165.36|20
1651559040000|2022-05-03 06:24:00|||||||||2
1651559050000|2022-05-03 06:24:10|4166.59|4165.99|4166.59|4165.99|4166.84|4166.24|4166.59|4165.99|48
1651559060000|2022-05-03 06:24:20|4166.46|4165.86|4166.96|4166.36|4166.96|4166.36|4166.34|4165.74|109
1651559070000|2022-05-03 06:24:30|4167.09|4166.49|4166.09|4165.49|4167.09|4166.49|4166.09|4165.49|70
1651559080000|2022-05-03 06:24:40|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.34|4164.74|11
1651559090000|2022-05-03 06:24:50|4165.71|4165.11|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|19
1651559100000|2022-05-03 06:25:00|4165.96|4165.36|4166.21|4165.61|4166.21|4165.61|4165.84|4165.24|13
1651559110000|2022-05-03 06:25:10|4166.34|4165.74|4166.09|4165.49|4166.46|4165.86|4166.09|4165.49|16
1651559120000|2022-05-03 06:25:20|4166.21|4165.61|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|2
1651559130000|2022-05-03 06:25:30|4166.21|4165.61|4166.34|4165.74|4166.46|4165.86|4166.21|4165.61|12
1651559140000|2022-05-03 06:25:40|4166.59|4165.99|4166.59|4165.99|4166.84|4166.24|4166.46|4165.86|16
1651559150000|2022-05-03 06:25:50|4166.46|4165.86|4165.84|4165.24|4166.84|4166.24|4165.84|4165.24|18
1651559160000|2022-05-03 06:26:00|4165.71|4165.11|4165.84|4165.24|4165.96|4165.36|4165.59|4164.99|24
1651559170000|2022-05-03 06:26:10|4165.96|4165.36|4165.71|4165.11|4166.09|4165.49|4165.71|4165.11|9
1651559180000|2022-05-03 06:26:20|4165.96|4165.36|4165.84|4165.24|4165.96|4165.36|4165.84|4165.24|4
1651559190000|2022-05-03 06:26:30|4165.59|4164.99|4165.34|4164.74|4165.71|4165.11|4165.34|4164.74|28
1651559200000|2022-05-03 06:26:40|4165.46|4164.86|4165.46|4164.86|4165.59|4164.99|4165.46|4164.86|15
1651559210000|2022-05-03 06:26:50|4165.34|4164.74|4164.59|4163.99|4165.34|4164.74|4164.09|4163.49|43
1651559220000|2022-05-03 06:27:00|4164.84|4164.24|4164.84|4164.24|4165.21|4164.61|4164.71|4164.11|36
1651559230000|2022-05-03 06:27:10|4164.71|4164.11|4165.09|4164.49|4165.09|4164.49|4164.59|4163.99|23
1651559240000|2022-05-03 06:27:20|4164.84|4164.24|4164.34|4163.74|4165.09|4164.49|4164.34|4163.74|71
1651559250000|2022-05-03 06:27:30|4164.59|4163.99|4164.09|4163.49|4164.59|4163.99|4164.09|4163.49|16
1651559260000|2022-05-03 06:27:40|4164.34|4163.74|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|19
1651559270000|2022-05-03 06:27:50|4164.21|4163.61|4164.59|4163.99|4164.59|4163.99|4163.96|4163.36|25
1651559280000|2022-05-03 06:28:00|4164.46|4163.86|4164.46|4163.86|4164.59|4163.99|4164.46|4163.86|10
1651559290000|2022-05-03 06:28:10|4164.59|4163.99|4164.59|4163.99|4164.84|4164.24|4164.46|4163.86|6
1651559300000|2022-05-03 06:28:20|4164.46|4163.86|4164.21|4163.61|4164.46|4163.86|4164.21|4163.61|6
1651559310000|2022-05-03 06:28:30|4164.09|4163.49|4164.21|4163.61|4164.34|4163.74|4163.84|4163.24|17
1651559320000|2022-05-03 06:28:40|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.21|4163.61|7
1651559330000|2022-05-03 06:28:50|4164.46|4163.86|4164.84|4164.24|4164.84|4164.24|4164.46|4163.86|11
1651559340000|2022-05-03 06:29:00|4164.59|4163.99|4164.34|4163.74|4164.71|4164.11|4164.21|4163.61|11
1651559350000|2022-05-03 06:29:10|4164.21|4163.61|4164.96|4164.36|4165.09|4164.49|4164.21|4163.61|27
1651559360000|2022-05-03 06:29:20|4165.09|4164.49|4165.59|4164.99|4165.59|4164.99|4165.09|4164.49|20
1651559370000|2022-05-03 06:29:30|4166.34|4165.74|4166.34|4165.74|4166.59|4165.99|4166.09|4165.49|32
1651559380000|2022-05-03 06:29:40|4166.09|4165.49|4165.96|4165.36|4166.09|4165.49|4165.84|4165.24|16
1651559390000|2022-05-03 06:29:50|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|6
1651559400000|2022-05-03 06:30:00|4165.96|4165.36|4165.84|4165.24|4166.34|4165.74|4165.84|4165.24|22
1651559410000|2022-05-03 06:30:10|4165.96|4165.36|4166.09|4165.49|4166.34|4165.74|4165.96|4165.36|28
1651559420000|2022-05-03 06:30:20|4165.96|4165.36|4165.59|4164.99|4166.09|4165.49|4165.59|4164.99|15
1651559430000|2022-05-03 06:30:30|4165.71|4165.11|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|4
1651559440000|2022-05-03 06:30:40|4165.46|4164.86|4165.34|4164.74|4165.46|4164.86|4165.09|4164.49|46
1651559450000|2022-05-03 06:30:50|4165.46|4164.86|4165.34|4164.74|4165.46|4164.86|4165.09|4164.49|3
1651559460000|2022-05-03 06:31:00|4165.21|4164.61|4164.84|4164.24|4165.21|4164.61|4164.84|4164.24|10
1651559470000|2022-05-03 06:31:10|4165.09|4164.49|4164.96|4164.36|4165.09|4164.49|4164.84|4164.24|6
1651559480000|2022-05-03 06:31:20|4165.09|4164.49|4164.71|4164.11|4165.09|4164.49|4164.34|4163.74|15
1651559490000|2022-05-03 06:31:30|4164.59|4163.99|4164.71|4164.11|4164.71|4164.11|4164.34|4163.74|6
1651559500000|2022-05-03 06:31:40|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|4
1651559510000|2022-05-03 06:31:50|4164.46|4163.86|4164.34|4163.74|4164.46|4163.86|4164.09|4163.49|22
1651559520000|2022-05-03 06:32:00|4164.21|4163.61|4164.59|4163.99|4164.59|4163.99|4164.09|4163.49|19
1651559530000|2022-05-03 06:32:10|4164.46|4163.86|4164.09|4163.49|4164.46|4163.86|4164.09|4163.49|9
1651559540000|2022-05-03 06:32:20|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|18
1651559550000|2022-05-03 06:32:30|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.59|4162.99|3
1651559560000|2022-05-03 06:32:40|4164.71|4164.11|4164.09|4163.49|4164.71|4164.11|4164.09|4163.49|38
1651559570000|2022-05-03 06:32:50|4163.84|4163.24|4163.59|4162.99|4164.09|4163.49|4163.59|4162.99|18
1651559580000|2022-05-03 06:33:00|4163.71|4163.11|4163.59|4162.99|4163.71|4163.11|4163.59|4162.99|2
1651559590000|2022-05-03 06:33:10|4163.46|4162.86|4163.34|4162.74|4163.46|4162.86|4163.09|4162.49|23
1651559600000|2022-05-03 06:33:20|4163.21|4162.61|4163.59|4162.99|4163.59|4162.99|4163.21|4162.61|65
1651559610000|2022-05-03 06:33:30|4163.46|4162.86|4164.34|4163.74|4164.34|4163.74|4163.46|4162.86|11
1651559620000|2022-05-03 06:33:40|4164.21|4163.61|4164.34|4163.74|4164.59|4163.99|4164.21|4163.61|13
1651559630000|2022-05-03 06:33:50|4164.46|4163.86|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|2
1651559640000|2022-05-03 06:34:00|4164.46|4163.86|4164.21|4163.61|4164.46|4163.86|4164.09|4163.49|12
1651559650000|2022-05-03 06:34:10|4164.34|4163.74|4164.21|4163.61|4164.34|4163.74|4164.09|4163.49|8
1651559660000|2022-05-03 06:34:20|4164.09|4163.49|4164.59|4163.99|4164.59|4163.99|4164.09|4163.49|14
1651559670000|2022-05-03 06:34:30|4164.84|4164.24|4165.34|4164.74|4165.59|4164.99|4164.84|4164.24|38
1651559680000|2022-05-03 06:34:40|4165.21|4164.61|4165.84|4165.24|4165.84|4165.24|4165.21|4164.61|27
1651559690000|2022-05-03 06:34:50|4165.71|4165.11|4166.09|4165.49|4166.34|4165.74|4165.71|4165.11|34
1651559700000|2022-05-03 06:35:00|4165.96|4165.36|4165.84|4165.24|4166.09|4165.49|4165.71|4165.11|16
1651559710000|2022-05-03 06:35:10|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|5
1651559720000|2022-05-03 06:35:20|4165.96|4165.36|4166.09|4165.49|4166.09|4165.49|4165.96|4165.36|1
1651559730000|2022-05-03 06:35:30|4165.96|4165.36|4166.09|4165.49|4166.34|4165.74|4165.96|4165.36|13
1651559740000|2022-05-03 06:35:40|4165.96|4165.36|4166.21|4165.61|4166.21|4165.61|4165.84|4165.24|9
1651559750000|2022-05-03 06:35:50|4166.34|4165.74|4165.96|4165.36|4166.34|4165.74|4165.84|4165.24|17
1651559760000|2022-05-03 06:36:00|4165.84|4165.24|4166.09|4165.49|4166.21|4165.61|4165.84|4165.24|8
1651559770000|2022-05-03 06:36:10|4165.96|4165.36|4165.84|4165.24|4165.96|4165.36|4165.84|4165.24|3
1651559780000|2022-05-03 06:36:20|4165.96|4165.36|4165.34|4164.74|4166.09|4165.49|4165.34|4164.74|12
1651559790000|2022-05-03 06:36:30|4165.21|4164.61|4165.34|4164.74|4165.59|4164.99|4164.84|4164.24|21
1651559800000|2022-05-03 06:36:40|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.34|4164.74|13
1651559810000|2022-05-03 06:36:50|4165.71|4165.11|4165.71|4165.11|4165.84|4165.24|4165.71|4165.11|9
1651559820000|2022-05-03 06:37:00|4165.59|4164.99|4165.46|4164.86|4165.59|4164.99|4165.46|4164.86|2
1651559830000|2022-05-03 06:37:10|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.34|4164.74|29
1651559840000|2022-05-03 06:37:20|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|7
1651559850000|2022-05-03 06:37:30|4165.71|4165.11|4165.71|4165.11|4165.84|4165.24|4165.71|4165.11|2
1651559860000|2022-05-03 06:37:40|4165.59|4164.99|4165.71|4165.11|4165.71|4165.11|4165.59|4164.99|16
1651559870000|2022-05-03 06:37:50|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.34|4164.74|7
1651559880000|2022-05-03 06:38:00|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|11
1651559890000|2022-05-03 06:38:10|4165.46|4164.86|4166.09|4165.49|4166.09|4165.49|4165.46|4164.86|21
1651559900000|2022-05-03 06:38:20|4166.34|4165.74|4166.71|4166.11|4166.84|4166.24|4166.34|4165.74|33
1651559910000|2022-05-03 06:38:30|4166.84|4166.24|4166.46|4165.86|4166.84|4166.24|4166.34|4165.74|20
1651559920000|2022-05-03 06:38:40|4166.34|4165.74|4166.59|4165.99|4166.59|4165.99|4166.34|4165.74|2
1651559930000|2022-05-03 06:38:50|4166.71|4166.11|4166.84|4166.24|4166.84|4166.24|4166.71|4166.11|8
1651559940000|2022-05-03 06:39:00|4166.59|4165.99|4166.09|4165.49|4166.59|4165.99|4166.09|4165.49|64
1651559950000|2022-05-03 06:39:10|4165.96|4165.36|4165.84|4165.24|4165.96|4165.36|4165.84|4165.24|26
1651559960000|2022-05-03 06:39:20|4165.96|4165.36|4166.34|4165.74|4166.34|4165.74|4165.96|4165.36|12
1651559970000|2022-05-03 06:39:30|4166.59|4165.99|4166.71|4166.11|4166.84|4166.24|4166.59|4165.99|14
1651559980000|2022-05-03 06:39:40|4166.59|4165.99|4166.84|4166.24|4166.84|4166.24|4166.59|4165.99|11
1651559990000|2022-05-03 06:39:50|4166.71|4166.11|4166.59|4165.99|4166.84|4166.24|4166.59|4165.99|8
1651560000000|2022-05-03 06:40:00|4166.46|4165.86|4166.59|4165.99|4166.59|4165.99|4166.46|4165.86|17
1651560010000|2022-05-03 06:40:10|||||||||1
1651560020000|2022-05-03 06:40:20|4166.46|4165.86|4166.84|4166.24|4166.84|4166.24|4166.46|4165.86|11
1651560030000|2022-05-03 06:40:30|4166.71|4166.11|4167.09|4166.49|4167.09|4166.49|4166.59|4165.99|30
1651560040000|2022-05-03 06:40:40|4166.84|4166.24|4167.09|4166.49|4167.09|4166.49|4166.84|4166.24|12
1651560050000|2022-05-03 06:40:50|4167.21|4166.61|4166.84|4166.24|4167.34|4166.74|4166.84|4166.24|17
1651560060000|2022-05-03 06:41:00|4166.96|4166.36|4167.09|4166.49|4167.09|4166.49|4166.59|4165.99|43
1651560070000|2022-05-03 06:41:10|4167.34|4166.74|4167.46|4166.86|4167.59|4166.99|4167.34|4166.74|28
1651560080000|2022-05-03 06:41:20|4167.34|4166.74|4167.96|4167.36|4167.96|4167.36|4167.34|4166.74|43
1651560090000|2022-05-03 06:41:30|4168.09|4167.49|4168.34|4167.74|4168.59|4167.99|4168.09|4167.49|48
1651560100000|2022-05-03 06:41:40|4167.96|4167.36|4168.09|4167.49|4168.09|4167.49|4167.84|4167.24|41
1651560110000|2022-05-03 06:41:50|4167.96|4167.36|4166.96|4166.36|4168.09|4167.49|4166.96|4166.36|31
1651560120000|2022-05-03 06:42:00|4167.09|4166.49|4167.34|4166.74|4167.34|4166.74|4167.09|4166.49|9
1651560130000|2022-05-03 06:42:10|4167.21|4166.61|4167.34|4166.74|4167.34|4166.74|4167.09|4166.49|3
1651560140000|2022-05-03 06:42:20|4167.09|4166.49|4167.34|4166.74|4167.34|4166.74|4167.09|4166.49|11
1651560150000|2022-05-03 06:42:30|4167.71|4167.11|4167.59|4166.99|4167.84|4167.24|4167.59|4166.99|8
1651560160000|2022-05-03 06:42:40|4167.71|4167.11|4167.59|4166.99|4167.84|4167.24|4167.59|4166.99|17
1651560170000|2022-05-03 06:42:50|4167.46|4166.86|4167.46|4166.86|4167.46|4166.86|4167.46|4166.86|0
1651560180000|2022-05-03 06:43:00|4167.34|4166.74|4167.34|4166.74|4167.34|4166.74|4167.34|4166.74|18
1651560200000|2022-05-03 06:43:20|4167.46|4166.86|4167.46|4166.86|4167.46|4166.86|4167.34|4166.74|8
1651560210000|2022-05-03 06:43:30|4167.34|4166.74|4167.21|4166.61|4167.46|4166.86|4167.21|4166.61|3
1651560220000|2022-05-03 06:43:40|4166.59|4165.99|4166.34|4165.74|4166.59|4165.99|4166.34|4165.74|33
1651560230000|2022-05-03 06:43:50|4166.21|4165.61|4166.84|4166.24|4166.84|4166.24|4166.09|4165.49|31
1651560240000|2022-05-03 06:44:00|4166.46|4165.86|4166.09|4165.49|4166.46|4165.86|4166.09|4165.49|29
1651560250000|2022-05-03 06:44:10|4166.34|4165.74|4166.46|4165.86|4166.59|4165.99|4166.34|4165.74|46
1651560260000|2022-05-03 06:44:20|4166.59|4165.99|4166.84|4166.24|4167.34|4166.74|4166.59|4165.99|32
1651560270000|2022-05-03 06:44:30|4166.96|4166.36|4166.96|4166.36|4167.09|4166.49|4166.84|4166.24|12
1651560280000|2022-05-03 06:44:40|4167.09|4166.49|4166.96|4166.36|4167.09|4166.49|4166.84|4166.24|1
1651560290000|2022-05-03 06:44:50|4167.09|4166.49|4166.84|4166.24|4167.46|4166.86|4166.84|4166.24|26
1651560300000|2022-05-03 06:45:00|4167.09|4166.49|4166.34|4165.74|4167.09|4166.49|4166.34|4165.74|13
1651560310000|2022-05-03 06:45:10|4166.21|4165.61|4166.96|4166.36|4167.09|4166.49|4166.21|4165.61|108
1651560320000|2022-05-03 06:45:20|4166.84|4166.24|4165.46|4164.86|4167.09|4166.49|4165.21|4164.61|117
1651560330000|2022-05-03 06:45:30|4165.59|4164.99|4165.71|4165.11|4165.84|4165.24|4165.59|4164.99|26
1651560340000|2022-05-03 06:45:40|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|11
1651560350000|2022-05-03 06:45:50|4166.21|4165.61|4165.34|4164.74|4166.21|4165.61|4165.34|4164.74|9
1651560360000|2022-05-03 06:46:00|4165.46|4164.86|4165.09|4164.49|4165.46|4164.86|4165.09|4164.49|26
1651560370000|2022-05-03 06:46:10|4165.34|4164.74|4165.59|4164.99|4165.71|4165.11|4165.21|4164.61|20
1651560380000|2022-05-03 06:46:20|4165.46|4164.86|4164.84|4164.24|4165.46|4164.86|4164.84|4164.24|59
1651560390000|2022-05-03 06:46:30|||||||||1
1651560400000|2022-05-03 06:46:40|4165.09|4164.49|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|24
1651560410000|2022-05-03 06:46:50|4164.84|4164.24|4164.96|4164.36|4164.96|4164.36|4164.84|4164.24|18
1651560420000|2022-05-03 06:47:00|4165.09|4164.49|4165.21|4164.61|4165.34|4164.74|4164.96|4164.36|4
1651560430000|2022-05-03 06:47:10|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4164.96|4164.36|36
1651560440000|2022-05-03 06:47:20|4165.59|4164.99|4164.84|4164.24|4165.59|4164.99|4164.84|4164.24|37
1651560450000|2022-05-03 06:47:30|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|24
1651560460000|2022-05-03 06:47:40|4164.34|4163.74|4163.59|4162.99|4164.34|4163.74|4163.59|4162.99|51
1651560470000|2022-05-03 06:47:50|4163.84|4163.24|4164.09|4163.49|4164.34|4163.74|4163.84|4163.24|31
1651560480000|2022-05-03 06:48:00|4164.21|4163.61|4163.59|4162.99|4164.21|4163.61|4163.59|4162.99|52
1651560490000|2022-05-03 06:48:10|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.59|4162.99|29
1651560500000|2022-05-03 06:48:20|4164.09|4163.49|4163.46|4162.86|4164.09|4163.49|4163.46|4162.86|102
1651560510000|2022-05-03 06:48:30|4163.34|4162.74|4163.46|4162.86|4163.59|4162.99|4163.34|4162.74|21
1651560520000|2022-05-03 06:48:40|4163.59|4162.99|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|9
1651560540000|2022-05-03 06:49:00|4163.71|4163.11|4164.09|4163.49|4164.21|4163.61|4163.71|4163.11|58
1651560550000|2022-05-03 06:49:10|4163.96|4163.36|4164.09|4163.49|4164.21|4163.61|4163.71|4163.11|8
1651560560000|2022-05-03 06:49:20|4164.21|4163.61|4164.59|4163.99|4164.59|4163.99|4164.21|4163.61|26
1651560570000|2022-05-03 06:49:30|4164.71|4164.11|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|7
1651560580000|2022-05-03 06:49:40|4164.46|4163.86|4164.09|4163.49|4164.59|4163.99|4164.09|4163.49|51
1651560590000|2022-05-03 06:49:50|4163.96|4163.36|4164.21|4163.61|4164.21|4163.61|4163.96|4163.36|30
1651560600000|2022-05-03 06:50:00|4164.34|4163.74|4165.09|4164.49|4165.09|4164.49|4164.34|4163.74|30
1651560610000|2022-05-03 06:50:10|4165.34|4164.74|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|9
1651560620000|2022-05-03 06:50:20|4165.34|4164.74|4165.59|4164.99|4165.84|4165.24|4165.34|4164.74|26
1651560630000|2022-05-03 06:50:30|4165.46|4164.86|4165.34|4164.74|4165.46|4164.86|4165.34|4164.74|3
1651560640000|2022-05-03 06:50:40|4165.46|4164.86|4166.09|4165.49|4166.09|4165.49|4165.46|4164.86|31
1651560650000|2022-05-03 06:50:50|4165.96|4165.36|4165.84|4165.24|4165.96|4165.36|4165.84|4165.24|3
1651560660000|2022-05-03 06:51:00|4165.71|4165.11|4165.71|4165.11|4165.84|4165.24|4165.59|4164.99|8
1651560670000|2022-05-03 06:51:10|4165.84|4165.24|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|10
1651560680000|2022-05-03 06:51:20|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|21
1651560690000|2022-05-03 06:51:30|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|9
1651560700000|2022-05-03 06:51:40|4165.34|4164.74|4165.34|4164.74|4165.59|4164.99|4164.84|4164.24|28
1651560710000|2022-05-03 06:51:50|4165.46|4164.86|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|4
1651560720000|2022-05-03 06:52:00|4165.46|4164.86|4165.59|4164.99|4165.71|4165.11|4165.46|4164.86|5
1651560730000|2022-05-03 06:52:10|4165.84|4165.24|4165.21|4164.61|4165.84|4165.24|4164.84|4164.24|57
1651560740000|2022-05-03 06:52:20|4165.34|4164.74|4165.46|4164.86|4165.84|4165.24|4165.34|4164.74|17
1651560750000|2022-05-03 06:52:30|4165.59|4164.99|4164.96|4164.36|4165.59|4164.99|4164.84|4164.24|12
1651560760000|2022-05-03 06:52:40|4164.84|4164.24|4165.09|4164.49|4165.34|4164.74|4164.84|4164.24|4
1651560770000|2022-05-03 06:52:50|4165.21|4164.61|4165.09|4164.49|4165.21|4164.61|4164.96|4164.36|0
1651560780000|2022-05-03 06:53:00|4165.21|4164.61|4165.59|4164.99|4165.59|4164.99|4165.09|4164.49|18
1651560790000|2022-05-03 06:53:10|4165.46|4164.86|4164.84|4164.24|4165.46|4164.86|4164.84|4164.24|11
1651560800000|2022-05-03 06:53:20|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|51
1651560810000|2022-05-03 06:53:30|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|10
1651560820000|2022-05-03 06:53:40|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.09|4163.49|7
1651560830000|2022-05-03 06:53:50|4164.21|4163.61|4163.84|4163.24|4164.34|4163.74|4163.84|4163.24|17
1651560840000|2022-05-03 06:54:00|4163.59|4162.99|4163.84|4163.24|4164.09|4163.49|4163.59|4162.99|10
1651560850000|2022-05-03 06:54:10|4163.71|4163.11|4163.71|4163.11|4163.84|4163.24|4163.71|4163.11|0
1651560860000|2022-05-03 06:54:20|4163.59|4162.99|4163.21|4162.61|4163.84|4163.24|4162.96|4162.36|49
1651560870000|2022-05-03 06:54:30|4163.09|4162.49|4163.09|4162.49|4163.46|4162.86|4162.96|4162.36|68
1651560880000|2022-05-03 06:54:40|4163.21|4162.61|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|24
1651560890000|2022-05-03 06:54:50|4163.09|4162.49|4163.09|4162.49|4163.21|4162.61|4162.96|4162.36|7
1651560900000|2022-05-03 06:55:00|4163.21|4162.61|4163.21|4162.61|4163.59|4162.99|4162.96|4162.36|29
1651560910000|2022-05-03 06:55:10|4163.34|4162.74|4163.59|4162.99|4163.59|4162.99|4163.21|4162.61|10
1651560920000|2022-05-03 06:55:20|4163.71|4163.11|4163.59|4162.99|4163.71|4163.11|4163.59|4162.99|6
1651560930000|2022-05-03 06:55:30|4163.71|4163.11|4162.96|4162.36|4163.71|4163.11|4162.84|4162.24|18
1651560940000|2022-05-03 06:55:40|4162.84|4162.24|4162.59|4161.99|4162.96|4162.36|4162.59|4161.99|14
1651560950000|2022-05-03 06:55:50|4162.46|4161.86|4162.46|4161.86|4162.71|4162.11|4162.46|4161.86|25
1651560960000|2022-05-03 06:56:00|4162.71|4162.11|4162.59|4161.99|4162.84|4162.24|4162.59|4161.99|10
1651560970000|2022-05-03 06:56:10|4162.46|4161.86|4162.46|4161.86|4162.59|4161.99|4162.46|4161.86|3
1651560980000|2022-05-03 06:56:20|4162.34|4161.74|4161.96|4161.36|4162.34|4161.74|4161.96|4161.36|24
1651560990000|2022-05-03 06:56:30|4162.09|4161.49|4161.84|4161.24|4162.09|4161.49|4161.34|4160.74|61
1651561000000|2022-05-03 06:56:40|4161.59|4160.99|4161.46|4160.86|4161.59|4160.99|4161.34|4160.74|24
1651561010000|2022-05-03 06:56:50|4161.34|4160.74|4161.09|4160.49|4161.46|4160.86|4160.59|4159.99|275
1651561020000|2022-05-03 06:57:00|4161.21|4160.61|4161.71|4161.11|4161.84|4161.24|4161.09|4160.49|31
1651561030000|2022-05-03 06:57:10|4161.84|4161.24|4162.09|4161.49|4162.21|4161.61|4161.71|4161.11|38
1651561040000|2022-05-03 06:57:20|4162.34|4161.74|4162.09|4161.49|4162.46|4161.86|4162.09|4161.49|51
1651561050000|2022-05-03 06:57:30|4162.34|4161.74|4162.09|4161.49|4162.84|4162.24|4162.09|4161.49|52
1651561060000|2022-05-03 06:57:40|4162.34|4161.74|4162.09|4161.49|4162.34|4161.74|4161.84|4161.24|31
1651561070000|2022-05-03 06:57:50|4162.34|4161.74|4161.46|4160.86|4162.34|4161.74|4161.34|4160.74|73
1651561080000|2022-05-03 06:58:00|4161.59|4160.99|4161.09|4160.49|4161.59|4160.99|4161.09|4160.49|31
1651561090000|2022-05-03 06:58:10|4161.21|4160.61|4161.34|4160.74|4161.34|4160.74|4161.09|4160.49|27
1651561100000|2022-05-03 06:58:20|4161.09|4160.49|4161.59|4160.99|4161.59|4160.99|4161.09|4160.49|34
1651561110000|2022-05-03 06:58:30|4161.84|4161.24|4161.59|4160.99|4161.84|4161.24|4161.59|4160.99|12
1651561120000|2022-05-03 06:58:40|4161.34|4160.74|4161.59|4160.99|4161.59|4160.99|4161.34|4160.74|32
1651561130000|2022-05-03 06:58:50|4161.46|4160.86|4161.84|4161.24|4161.84|4161.24|4161.46|4160.86|20
1651561140000|2022-05-03 06:59:00|4162.21|4161.61|4162.34|4161.74|4162.34|4161.74|4161.84|4161.24|43
1651561150000|2022-05-03 06:59:10|4162.59|4161.99|4162.21|4161.61|4162.59|4161.99|4162.21|4161.61|35
1651561160000|2022-05-03 06:59:20|4162.34|4161.74|4162.21|4161.61|4162.59|4161.99|4162.09|4161.49|14
1651561170000|2022-05-03 06:59:30|4162.34|4161.74|4161.34|4160.74|4162.34|4161.74|4161.34|4160.74|66
1651561180000|2022-05-03 06:59:40|4161.46|4160.86|4160.84|4160.24|4161.59|4160.99|4160.59|4159.99|25
1651561190000|2022-05-03 06:59:50|4160.71|4160.11|4162.09|4161.49|4162.34|4161.74|4160.59|4159.99|75
1651561200000|2022-05-03 07:00:00|4161.84|4161.24|4160.84|4160.24|4161.84|4161.24|4160.59|4159.99|294
1651561210000|2022-05-03 07:00:10|4161.09|4160.49|4162.09|4161.49|4162.09|4161.49|4161.09|4160.49|111
1651561220000|2022-05-03 07:00:20|4161.84|4161.24|4162.09|4161.49|4162.46|4161.86|4161.84|4161.24|117
1651561230000|2022-05-03 07:00:30|4161.96|4161.36|4161.59|4160.99|4161.96|4161.36|4160.71|4160.11|59
1651561240000|2022-05-03 07:00:40|4161.84|4161.24|4160.46|4159.86|4161.84|4161.24|4160.34|4159.74|63
1651561250000|2022-05-03 07:00:50|4160.34|4159.74|4159.09|4158.49|4160.34|4159.74|4158.84|4158.24|268
1651561260000|2022-05-03 07:01:00|4158.84|4158.24|4158.71|4158.11|4158.84|4158.24|4158.34|4157.74|169
1651561270000|2022-05-03 07:01:10|4158.59|4157.99|4158.59|4157.99|4158.71|4158.11|4157.84|4157.24|187
1651561280000|2022-05-03 07:01:20|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.34|4157.74|156
1651561290000|2022-05-03 07:01:30|4158.96|4158.36|4157.84|4157.24|4159.34|4158.74|4157.59|4156.99|149
1651561300000|2022-05-03 07:01:40|4158.09|4157.49|4158.09|4157.49|4158.34|4157.74|4156.84|4156.24|209
1651561310000|2022-05-03 07:01:50|4158.21|4157.61|4157.09|4156.49|4158.34|4157.74|4157.09|4156.49|129
1651561320000|2022-05-03 07:02:00|4156.84|4156.24|4156.71|4156.11|4157.34|4156.74|4156.34|4155.74|142
1651561330000|2022-05-03 07:02:10|4156.84|4156.24|4155.34|4154.74|4156.84|4156.24|4155.34|4154.74|359
1651561340000|2022-05-03 07:02:20|4155.59|4154.99|4155.34|4154.74|4155.84|4155.24|4155.34|4154.74|176
1651561350000|2022-05-03 07:02:30|4155.84|4155.24|4156.59|4155.99|4156.59|4155.99|4155.34|4154.74|125
1651561360000|2022-05-03 07:02:40|4156.46|4155.86|4157.71|4157.11|4157.84|4157.24|4156.34|4155.74|193
1651561370000|2022-05-03 07:02:50|4157.96|4157.36|4157.46|4156.86|4158.84|4158.24|4157.46|4156.86|186
1651561380000|2022-05-03 07:03:00|4157.59|4156.99|4158.34|4157.74|4158.34|4157.74|4156.84|4156.24|118
1651561390000|2022-05-03 07:03:10|4158.09|4157.49|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|36
1651561400000|2022-05-03 07:03:20|4158.21|4157.61|4157.09|4156.49|4158.34|4157.74|4157.09|4156.49|101
1651561410000|2022-05-03 07:03:30|4157.21|4156.61|4156.09|4155.49|4157.34|4156.74|4155.71|4155.11|89
1651561420000|2022-05-03 07:03:40|4156.59|4155.99|4157.34|4156.74|4157.84|4157.24|4156.34|4155.74|115
1651561430000|2022-05-03 07:03:50|4157.46|4156.86|4156.84|4156.24|4157.46|4156.86|4156.46|4155.86|69
1651561440000|2022-05-03 07:04:00|4156.59|4155.99|4156.34|4155.74|4156.71|4156.11|4155.96|4155.36|84
1651561450000|2022-05-03 07:04:10|4156.21|4155.61|4156.09|4155.49|4156.34|4155.74|4155.59|4154.99|93
1651561460000|2022-05-03 07:04:20|4156.46|4155.86|4156.84|4156.24|4156.84|4156.24|4156.34|4155.74|55
1651561470000|2022-05-03 07:04:30|4156.34|4155.74|4156.09|4155.49|4156.34|4155.74|4155.71|4155.11|45
1651561480000|2022-05-03 07:04:40|4155.84|4155.24|4154.59|4153.99|4155.96|4155.36|4154.59|4153.99|66
1651561490000|2022-05-03 07:04:50|4154.84|4154.24|4153.59|4152.99|4154.84|4154.24|4153.09|4152.49|284
1651561500000|2022-05-03 07:05:00|4153.46|4152.86|4154.34|4153.74|4154.34|4153.74|4152.84|4152.24|134
1651561510000|2022-05-03 07:05:10|4154.09|4153.49|4153.96|4153.36|4154.84|4154.24|4153.84|4153.24|132
1651561520000|2022-05-03 07:05:20|4154.09|4153.49|4152.84|4152.24|4154.34|4153.74|4152.84|4152.24|97
1651561530000|2022-05-03 07:05:30|4153.09|4152.49|4152.59|4151.99|4153.09|4152.49|4152.46|4151.86|75
1651561540000|2022-05-03 07:05:40|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|4151.09|4150.49|227
1651561550000|2022-05-03 07:05:50|4152.59|4151.99|4152.09|4151.49|4152.96|4152.36|4152.09|4151.49|67
1651561560000|2022-05-03 07:06:00|4151.96|4151.36|4153.34|4152.74|4153.34|4152.74|4151.96|4151.36|74
1651561570000|2022-05-03 07:06:10|4153.09|4152.49|4153.96|4153.36|4155.09|4154.49|4153.09|4152.49|112
1651561580000|2022-05-03 07:06:20|4154.09|4153.49|4154.34|4153.74|4154.59|4153.99|4153.59|4152.99|84
1651561590000|2022-05-03 07:06:30|4154.46|4153.86|4154.71|4154.11|4154.84|4154.24|4154.21|4153.61|77
1651561600000|2022-05-03 07:06:40|4154.84|4154.24|4154.84|4154.24|4155.34|4154.74|4154.84|4154.24|52
1651561610000|2022-05-03 07:06:50|4154.59|4153.99|4153.21|4152.61|4154.59|4153.99|4152.96|4152.36|143
1651561620000|2022-05-03 07:07:00|4153.34|4152.74|4154.09|4153.49|4154.34|4153.74|4153.09|4152.49|56
1651561630000|2022-05-03 07:07:10|4154.34|4153.74|4154.59|4153.99|4154.59|4153.99|4153.71|4153.11|44
1651561640000|2022-05-03 07:07:20|4154.46|4153.86|4155.46|4154.86|4155.84|4155.24|4154.34|4153.74|83
1651561650000|2022-05-03 07:07:30|4155.84|4155.24|4157.84|4157.24|4158.09|4157.49|4155.71|4155.11|203
1651561660000|2022-05-03 07:07:40|4157.59|4156.99|4157.84|4157.24|4158.09|4157.49|4157.34|4156.74|66
1651561670000|2022-05-03 07:07:50|4157.96|4157.36|4159.34|4158.74|4159.46|4158.86|4157.59|4156.99|125
1651561680000|2022-05-03 07:08:00|4159.21|4158.61|4160.59|4159.99|4161.71|4161.11|4159.21|4158.61|298
1651561690000|2022-05-03 07:08:10|4160.46|4159.86|4162.09|4161.49|4162.34|4161.74|4160.34|4159.74|101
1651561700000|2022-05-03 07:08:20|4161.96|4161.36|4162.71|4162.11|4162.84|4162.24|4161.96|4161.36|128
1651561710000|2022-05-03 07:08:30|4162.84|4162.24|4161.71|4161.11|4162.96|4162.36|4161.59|4160.99|83
1651561720000|2022-05-03 07:08:40|4161.84|4161.24|4161.59|4160.99|4161.84|4161.24|4160.71|4160.11|76
1651561730000|2022-05-03 07:08:50|4161.46|4160.86|4161.71|4161.11|4162.09|4161.49|4161.34|4160.74|95
1651561740000|2022-05-03 07:09:00|4161.59|4160.99|4162.09|4161.49|4162.09|4161.49|4161.09|4160.49|76
1651561750000|2022-05-03 07:09:10|4161.96|4161.36|4162.34|4161.74|4162.59|4161.99|4161.59|4160.99|39
1651561760000|2022-05-03 07:09:20|4161.84|4161.24|4161.59|4160.99|4162.46|4161.86|4161.21|4160.61|69
1651561770000|2022-05-03 07:09:30|4161.71|4161.11|4164.34|4163.74|4164.34|4163.74|4161.71|4161.11|127
1651561780000|2022-05-03 07:09:40|4164.09|4163.49|4164.21|4163.61|4164.59|4163.99|4163.96|4163.36|79
1651561790000|2022-05-03 07:09:50|4164.09|4163.49|4164.46|4163.86|4164.71|4164.11|4163.84|4163.24|68
1651561800000|2022-05-03 07:10:00|4164.59|4163.99|4165.71|4165.11|4165.71|4165.11|4164.59|4163.99|171
1651561810000|2022-05-03 07:10:10|4165.59|4164.99|4166.09|4165.49|4166.59|4165.99|4165.59|4164.99|200
1651561820000|2022-05-03 07:10:20|4165.96|4165.36|4165.59|4164.99|4166.21|4165.61|4165.09|4164.49|165
1651561830000|2022-05-03 07:10:30|4165.84|4165.24|4165.59|4164.99|4166.21|4165.61|4164.96|4164.36|109
1651561840000|2022-05-03 07:10:40|4165.46|4164.86|4165.34|4164.74|4165.59|4164.99|4165.09|4164.49|44
1651561850000|2022-05-03 07:10:50|4165.09|4164.49|4164.09|4163.49|4165.34|4164.74|4163.84|4163.24|131
1651561860000|2022-05-03 07:11:00|4163.96|4163.36|4163.84|4163.24|4164.59|4163.99|4163.84|4163.24|56
1651561870000|2022-05-03 07:11:10|4163.71|4163.11|4162.84|4162.24|4163.71|4163.11|4162.59|4161.99|146
1651561880000|2022-05-03 07:11:20|4163.09|4162.49|4161.34|4160.74|4163.09|4162.49|4161.34|4160.74|98
1651561890000|2022-05-03 07:11:30|4161.09|4160.49|4161.59|4160.99|4162.09|4161.49|4160.84|4160.24|115
1651561900000|2022-05-03 07:11:40|4161.71|4161.11|4161.09|4160.49|4161.84|4161.24|4161.09|4160.49|59
1651561910000|2022-05-03 07:11:50|4160.84|4160.24|4159.84|4159.24|4160.84|4160.24|4159.21|4158.61|120
1651561920000|2022-05-03 07:12:00|4160.34|4159.74|4160.59|4159.99|4160.84|4160.24|4159.84|4159.24|149
1651561930000|2022-05-03 07:12:10|4160.71|4160.11|4161.21|4160.61|4161.21|4160.61|4160.34|4159.74|97
1651561940000|2022-05-03 07:12:20|4161.09|4160.49|4161.96|4161.36|4162.46|4161.86|4161.09|4160.49|59
1651561950000|2022-05-03 07:12:30|4161.84|4161.24|4162.09|4161.49|4162.09|4161.49|4161.34|4160.74|41
1651561960000|2022-05-03 07:12:40|4161.46|4160.86|4160.96|4160.36|4161.46|4160.86|4160.96|4160.36|57
1651561970000|2022-05-03 07:12:50|4161.09|4160.49|4160.84|4160.24|4161.34|4160.74|4160.84|4160.24|25
1651561980000|2022-05-03 07:13:00|4160.71|4160.11|4161.09|4160.49|4161.34|4160.74|4160.21|4159.61|92
1651561990000|2022-05-03 07:13:10|4161.21|4160.61|4160.84|4160.24|4161.34|4160.74|4160.84|4160.24|45
1651562000000|2022-05-03 07:13:20|4161.09|4160.49|4160.96|4160.36|4161.09|4160.49|4160.59|4159.99|42
1651562010000|2022-05-03 07:13:30|4160.84|4160.24|4160.34|4159.74|4161.09|4160.49|4160.09|4159.49|22
1651562020000|2022-05-03 07:13:40|4160.59|4159.99|4162.09|4161.49|4162.34|4161.74|4160.59|4159.99|64
1651562030000|2022-05-03 07:13:50|4162.21|4161.61|4161.96|4161.36|4162.34|4161.74|4161.84|4161.24|76
1651562040000|2022-05-03 07:14:00|4161.84|4161.24|4162.09|4161.49|4162.34|4161.74|4161.84|4161.24|26
1651562050000|2022-05-03 07:14:10|4161.71|4161.11|4162.96|4162.36|4163.34|4162.74|4161.71|4161.11|56
1651562060000|2022-05-03 07:14:20|4163.09|4162.49|4164.59|4163.99|4164.59|4163.99|4163.09|4162.49|34
1651562070000|2022-05-03 07:14:30|4164.34|4163.74|4164.21|4163.61|4164.59|4163.99|4164.09|4163.49|33
1651562080000|2022-05-03 07:14:40|4164.46|4163.86|4163.09|4162.49|4164.46|4163.86|4163.09|4162.49|75
1651562090000|2022-05-03 07:14:50|4162.96|4162.36|4163.96|4163.36|4164.34|4163.74|4162.96|4162.36|92
1651562100000|2022-05-03 07:15:00|4163.84|4163.24|4164.09|4163.49|4164.71|4164.11|4163.84|4163.24|55
1651562110000|2022-05-03 07:15:10|4164.21|4163.61|4163.71|4163.11|4164.21|4163.61|4163.09|4162.49|81
1651562120000|2022-05-03 07:15:20|4163.59|4162.99|4164.84|4164.24|4165.09|4164.49|4163.59|4162.99|117
1651562130000|2022-05-03 07:15:30|4165.09|4164.49|4162.84|4162.24|4165.09|4164.49|4162.59|4161.99|123
1651562140000|2022-05-03 07:15:40|4162.71|4162.11|4161.96|4161.36|4162.84|4162.24|4161.34|4160.74|89
1651562150000|2022-05-03 07:15:50|4161.84|4161.24|4161.71|4161.11|4162.34|4161.74|4161.34|4160.74|64
1651562160000|2022-05-03 07:16:00|4161.84|4161.24|4162.71|4162.11|4163.59|4162.99|4161.71|4161.11|62
1651562170000|2022-05-03 07:16:10|4162.84|4162.24|4162.71|4162.11|4163.09|4162.49|4162.59|4161.99|33
1651562180000|2022-05-03 07:16:20|4162.84|4162.24|4162.71|4162.11|4162.84|4162.24|4162.34|4161.74|103
1651562190000|2022-05-03 07:16:30|4162.59|4161.99|4162.59|4161.99|4162.59|4161.99|4162.09|4161.49|36
1651562200000|2022-05-03 07:16:40|4162.46|4161.86|4162.84|4162.24|4162.84|4162.24|4161.84|4161.24|126
1651562210000|2022-05-03 07:16:50|4162.71|4162.11|4162.46|4161.86|4162.84|4162.24|4162.21|4161.61|118
1651562220000|2022-05-03 07:17:00|4162.34|4161.74|4162.59|4161.99|4162.71|4162.11|4161.84|4161.24|32
1651562230000|2022-05-03 07:17:10|4162.71|4162.11|4161.84|4161.24|4162.71|4162.11|4161.59|4160.99|34
1651562240000|2022-05-03 07:17:20|4161.59|4160.99|4161.46|4160.86|4161.59|4160.99|4161.34|4160.74|30
1651562250000|2022-05-03 07:17:30|4161.59|4160.99|4162.34|4161.74|4162.71|4162.11|4161.46|4160.86|35
1651562260000|2022-05-03 07:17:40|4162.21|4161.61|4161.21|4160.61|4162.34|4161.74|4161.09|4160.49|101
1651562270000|2022-05-03 07:17:50|4161.34|4160.74|4160.96|4160.36|4161.34|4160.74|4159.96|4159.36|190
1651562280000|2022-05-03 07:18:00|4160.46|4159.86|4160.71|4160.11|4161.09|4160.49|4159.96|4159.36|34
1651562290000|2022-05-03 07:18:10|4160.84|4160.24|4160.59|4159.99|4161.21|4160.61|4159.84|4159.24|212
1651562300000|2022-05-03 07:18:20|4160.71|4160.11|4160.84|4160.24|4161.34|4160.74|4160.71|4160.11|49
1651562310000|2022-05-03 07:18:30|4160.96|4160.36|4160.59|4159.99|4160.96|4160.36|4160.59|4159.99|4
1651562320000|2022-05-03 07:18:40|4160.71|4160.11|4160.46|4159.86|4160.71|4160.11|4160.09|4159.49|34
1651562330000|2022-05-03 07:18:50|4160.59|4159.99|4160.34|4159.74|4160.84|4160.24|4159.96|4159.36|42
1651562340000|2022-05-03 07:19:00|4160.46|4159.86|4161.09|4160.49|4161.09|4160.49|4160.09|4159.49|71
1651562350000|2022-05-03 07:19:10|4160.96|4160.36|4160.59|4159.99|4161.09|4160.49|4160.09|4159.49|65
1651562360000|2022-05-03 07:19:20|4160.84|4160.24|4161.34|4160.74|4161.34|4160.74|4160.71|4160.11|36
1651562370000|2022-05-03 07:19:30|4161.59|4160.99|4162.09|4161.49|4162.34|4161.74|4161.46|4160.86|50
1651562380000|2022-05-03 07:19:40|4162.34|4161.74|4162.84|4162.24|4162.84|4162.24|4162.09|4161.49|38
1651562390000|2022-05-03 07:19:50|4162.71|4162.11|4162.59|4161.99|4163.34|4162.74|4162.09|4161.49|55
1651562400000|2022-05-03 07:20:00|4162.34|4161.74|4162.21|4161.61|4163.09|4162.49|4162.09|4161.49|67
1651562410000|2022-05-03 07:20:10|4161.96|4161.36|4161.59|4160.99|4162.21|4161.61|4161.09|4160.49|66
1651562420000|2022-05-03 07:20:20|4161.46|4160.86|4160.84|4160.24|4161.46|4160.86|4160.09|4159.49|74
1651562430000|2022-05-03 07:20:30|4160.46|4159.86|4160.84|4160.24|4160.96|4160.36|4160.21|4159.61|24
1651562440000|2022-05-03 07:20:40|4160.96|4160.36|4161.59|4160.99|4161.84|4161.24|4160.96|4160.36|18
1651562450000|2022-05-03 07:20:50|4161.34|4160.74|4161.09|4160.49|4161.46|4160.86|4161.09|4160.49|19
1651562460000|2022-05-03 07:21:00|4160.96|4160.36|4161.96|4161.36|4162.21|4161.61|4160.96|4160.36|54
1651562470000|2022-05-03 07:21:10|4162.09|4161.49|4163.09|4162.49|4163.09|4162.49|4162.09|4161.49|31
1651562480000|2022-05-03 07:21:20|4163.21|4162.61|4162.09|4161.49|4163.59|4162.99|4161.96|4161.36|62
1651562490000|2022-05-03 07:21:30|4161.84|4161.24|4162.46|4161.86|4162.46|4161.86|4161.84|4161.24|23
1651562500000|2022-05-03 07:21:40|4162.59|4161.99|4163.21|4162.61|4163.21|4162.61|4162.46|4161.86|38
1651562510000|2022-05-03 07:21:50|4163.46|4162.86|4163.34|4162.74|4163.59|4162.99|4163.09|4162.49|28
1651562520000|2022-05-03 07:22:00|4163.46|4162.86|4164.34|4163.74|4165.09|4164.49|4163.46|4162.86|74
1651562530000|2022-05-03 07:22:10|4164.46|4163.86|4164.96|4164.36|4165.34|4164.74|4164.46|4163.86|59
1651562540000|2022-05-03 07:22:20|4165.09|4164.49|4164.96|4164.36|4165.59|4164.99|4164.84|4164.24|28
1651562550000|2022-05-03 07:22:30|4164.84|4164.24|4164.09|4163.49|4164.84|4164.24|4164.09|4163.49|48
1651562560000|2022-05-03 07:22:40|4164.21|4163.61|4164.59|4163.99|4164.71|4164.11|4164.09|4163.49|16
1651562570000|2022-05-03 07:22:50|4165.09|4164.49|4164.84|4164.24|4165.21|4164.61|4164.84|4164.24|25
1651562580000|2022-05-03 07:23:00|4165.09|4164.49|4165.71|4165.11|4165.84|4165.24|4164.84|4164.24|39
1651562590000|2022-05-03 07:23:10|4165.84|4165.24|4165.71|4165.11|4166.09|4165.49|4165.59|4164.99|97
1651562600000|2022-05-03 07:23:20|4165.84|4165.24|4166.59|4165.99|4166.59|4165.99|4165.71|4165.11|25
1651562610000|2022-05-03 07:23:30|4166.34|4165.74|4166.09|4165.49|4166.59|4165.99|4165.96|4165.36|39
1651562620000|2022-05-03 07:23:40|4165.84|4165.24|4165.96|4165.36|4166.21|4165.61|4165.84|4165.24|19
1651562630000|2022-05-03 07:23:50|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.59|4164.99|24
1651562640000|2022-05-03 07:24:00|4165.96|4165.36|4165.84|4165.24|4166.59|4165.99|4165.84|4165.24|256
1651562650000|2022-05-03 07:24:10|4165.59|4164.99|4165.09|4164.49|4165.59|4164.99|4164.59|4163.99|52
1651562660000|2022-05-03 07:24:20|4164.84|4164.24|4165.34|4164.74|4165.59|4164.99|4164.84|4164.24|61
1651562670000|2022-05-03 07:24:30|4165.21|4164.61|4163.84|4163.24|4165.34|4164.74|4163.59|4162.99|62
1651562680000|2022-05-03 07:24:40|4163.71|4163.11|4163.84|4163.24|4163.84|4163.24|4163.34|4162.74|39
1651562690000|2022-05-03 07:24:50|4163.71|4163.11|4164.46|4163.86|4164.46|4163.86|4163.34|4162.74|26
1651562700000|2022-05-03 07:25:00|4164.59|4163.99|4164.59|4163.99|4164.71|4164.11|4163.96|4163.36|46
1651562710000|2022-05-03 07:25:10|4164.46|4163.86|4164.21|4163.61|4164.46|4163.86|4164.09|4163.49|35
1651562720000|2022-05-03 07:25:20|4164.34|4163.74|4164.34|4163.74|4164.71|4164.11|4163.59|4162.99|59
1651562730000|2022-05-03 07:25:30|4164.21|4163.61|4163.84|4163.24|4164.34|4163.74|4163.84|4163.24|36
1651562740000|2022-05-03 07:25:40|4163.71|4163.11|4164.34|4163.74|4164.59|4163.99|4163.59|4162.99|43
1651562750000|2022-05-03 07:25:50|4164.21|4163.61|4164.09|4163.49|4164.59|4163.99|4163.96|4163.36|29
1651562760000|2022-05-03 07:26:00|4164.21|4163.61|4163.34|4162.74|4164.21|4163.61|4163.34|4162.74|23
1651562770000|2022-05-03 07:26:10|4163.09|4162.49|4163.84|4163.24|4163.84|4163.24|4162.59|4161.99|86
1651562780000|2022-05-03 07:26:20|4163.71|4163.11|4164.71|4164.11|4164.84|4164.24|4163.59|4162.99|104
1651562790000|2022-05-03 07:26:30|4164.84|4164.24|4165.34|4164.74|4165.96|4165.36|4164.84|4164.24|159
1651562800000|2022-05-03 07:26:40|4165.46|4164.86|4164.46|4163.86|4165.59|4164.99|4164.46|4163.86|95
1651562810000|2022-05-03 07:26:50|4164.34|4163.74|4163.84|4163.24|4164.34|4163.74|4163.59|4162.99|11
1651562820000|2022-05-03 07:27:00|4163.59|4162.99|4163.71|4163.11|4163.96|4163.36|4163.34|4162.74|63
1651562830000|2022-05-03 07:27:10|4163.96|4163.36|4162.71|4162.11|4163.96|4163.36|4162.71|4162.11|39
1651562840000|2022-05-03 07:27:20|4162.59|4161.99|4163.59|4162.99|4163.59|4162.99|4162.59|4161.99|36
1651562850000|2022-05-03 07:27:30|4163.84|4163.24|4163.96|4163.36|4163.96|4163.36|4163.09|4162.49|70
1651562860000|2022-05-03 07:27:40|4163.71|4163.11|4163.09|4162.49|4163.84|4163.24|4162.71|4162.11|42
1651562870000|2022-05-03 07:27:50|4162.96|4162.36|4162.71|4162.11|4163.34|4162.74|4162.46|4161.86|50
1651562880000|2022-05-03 07:28:00|4162.09|4161.49|4162.46|4161.86|4162.59|4161.99|4161.71|4161.11|40
1651562890000|2022-05-03 07:28:10|4162.59|4161.99|4162.71|4162.11|4163.09|4162.49|4162.59|4161.99|23
1651562900000|2022-05-03 07:28:20|4162.59|4161.99|4162.71|4162.11|4163.09|4162.49|4162.46|4161.86|35
1651562910000|2022-05-03 07:28:30|4162.84|4162.24|4163.84|4163.24|4163.84|4163.24|4162.84|4162.24|29
1651562920000|2022-05-03 07:28:40|4164.09|4163.49|4165.21|4164.61|4165.46|4164.86|4164.09|4163.49|71
1651562930000|2022-05-03 07:28:50|4165.34|4164.74|4164.59|4163.99|4165.34|4164.74|4164.34|4163.74|51
1651562940000|2022-05-03 07:29:00|4164.46|4163.86|4164.59|4163.99|4164.84|4164.24|4163.96|4163.36|28
1651562950000|2022-05-03 07:29:10|4164.34|4163.74|4165.34|4164.74|4165.34|4164.74|4164.34|4163.74|58
1651562960000|2022-05-03 07:29:20|4165.46|4164.86|4165.84|4165.24|4165.84|4165.24|4165.34|4164.74|72
1651562970000|2022-05-03 07:29:30|4165.59|4164.99|4165.96|4165.36|4166.21|4165.61|4165.59|4164.99|48
1651562980000|2022-05-03 07:29:40|4166.34|4165.74|4165.84|4165.24|4166.46|4165.86|4165.84|4165.24|156
1651562990000|2022-05-03 07:29:50|4165.96|4165.36|4166.09|4165.49|4166.59|4165.99|4165.96|4165.36|47
1651563000000|2022-05-03 07:30:00|4165.34|4164.74|4164.09|4163.49|4165.84|4165.24|4164.09|4163.49|87
1651563010000|2022-05-03 07:30:10|4164.34|4163.74|4164.21|4163.61|4164.84|4164.24|4164.21|4163.61|56
1651563020000|2022-05-03 07:30:20|4164.09|4163.49|4164.21|4163.61|4164.84|4164.24|4163.84|4163.24|45
1651563030000|2022-05-03 07:30:30|4164.09|4163.49|4163.46|4162.86|4164.09|4163.49|4163.09|4162.49|104
1651563040000|2022-05-03 07:30:40|4163.21|4162.61|4163.09|4162.49|4163.59|4162.99|4163.09|4162.49|43
1651563050000|2022-05-03 07:30:50|4163.21|4162.61|4163.59|4162.99|4163.71|4163.11|4163.21|4162.61|28
1651563060000|2022-05-03 07:31:00|4163.34|4162.74|4164.09|4163.49|4164.34|4163.74|4162.84|4162.24|101
1651563070000|2022-05-03 07:31:10|4164.21|4163.61|4164.59|4163.99|4165.34|4164.74|4164.21|4163.61|44
1651563080000|2022-05-03 07:31:20|4164.46|4163.86|4163.71|4163.11|4164.46|4163.86|4163.71|4163.11|20
1651563090000|2022-05-03 07:31:30|4163.59|4162.99|4163.46|4162.86|4163.71|4163.11|4162.84|4162.24|28
1651563100000|2022-05-03 07:31:40|4163.34|4162.74|4163.34|4162.74|4163.71|4163.11|4163.21|4162.61|26
1651563110000|2022-05-03 07:31:50|4163.09|4162.49|4162.34|4161.74|4163.34|4162.74|4162.34|4161.74|29
1651563120000|2022-05-03 07:32:00|4162.46|4161.86|4162.46|4161.86|4162.59|4161.99|4162.34|4161.74|28
1651563130000|2022-05-03 07:32:10|4162.34|4161.74|4163.71|4163.11|4163.71|4163.11|4162.34|4161.74|44
1651563140000|2022-05-03 07:32:20|4163.59|4162.99|4163.71|4163.11|4164.21|4163.61|4163.34|4162.74|36
1651563150000|2022-05-03 07:32:30|4163.84|4163.24|4164.09|4163.49|4164.59|4163.99|4163.71|4163.11|57
1651563160000|2022-05-03 07:32:40|4163.96|4163.36|4164.09|4163.49|4164.21|4163.61|4163.84|4163.24|11
1651563170000|2022-05-03 07:32:50|4163.96|4163.36|4164.34|4163.74|4164.59|4163.99|4163.84|4163.24|15
1651563180000|2022-05-03 07:33:00|4164.46|4163.86|4163.84|4163.24|4164.46|4163.86|4163.84|4163.24|26
1651563190000|2022-05-03 07:33:10|4163.46|4162.86|4163.84|4163.24|4163.96|4163.36|4163.34|4162.74|31
1651563200000|2022-05-03 07:33:20|4163.96|4163.36|4164.21|4163.61|4164.34|4163.74|4163.96|4163.36|8
1651563210000|2022-05-03 07:33:30|4164.09|4163.49|4164.84|4164.24|4164.96|4164.36|4164.09|4163.49|14
1651563220000|2022-05-03 07:33:40|4164.71|4164.11|4164.59|4163.99|4164.84|4164.24|4164.46|4163.86|36
1651563230000|2022-05-03 07:33:50|4164.71|4164.11|4166.34|4165.74|4166.46|4165.86|4164.71|4164.11|51
1651563240000|2022-05-03 07:34:00|4165.84|4165.24|4165.34|4164.74|4166.59|4165.99|4164.84|4164.24|313
1651563250000|2022-05-03 07:34:10|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|144
1651563260000|2022-05-03 07:34:20|4164.96|4164.36|4165.09|4164.49|4165.59|4164.99|4164.84|4164.24|29
1651563270000|2022-05-03 07:34:30|4165.34|4164.74|4165.46|4164.86|4165.71|4165.11|4165.09|4164.49|34
1651563280000|2022-05-03 07:34:40|4165.34|4164.74|4166.09|4165.49|4166.21|4165.61|4165.34|4164.74|56
1651563290000|2022-05-03 07:34:50|4166.21|4165.61|4166.09|4165.49|4166.59|4165.99|4166.09|4165.49|183
1651563300000|2022-05-03 07:35:00|4165.96|4165.36|4166.09|4165.49|4166.09|4165.49|4165.96|4165.36|23
1651563310000|2022-05-03 07:35:10|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.59|4164.99|46
1651563320000|2022-05-03 07:35:20|4165.71|4165.11|4164.84|4164.24|4165.84|4165.24|4164.84|4164.24|41
1651563330000|2022-05-03 07:35:30|4165.09|4164.49|4164.34|4163.74|4165.46|4164.86|4164.34|4163.74|32
1651563340000|2022-05-03 07:35:40|4164.09|4163.49|4164.09|4163.49|4164.34|4163.74|4163.71|4163.11|35
1651563350000|2022-05-03 07:35:50|4164.21|4163.61|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|25
1651563360000|2022-05-03 07:36:00|4163.84|4163.24|4164.34|4163.74|4164.34|4163.74|4163.46|4162.86|50
1651563370000|2022-05-03 07:36:10|4164.46|4163.86|4165.71|4165.11|4165.71|4165.11|4164.46|4163.86|38
1651563380000|2022-05-03 07:36:20|4165.59|4164.99|4166.09|4165.49|4166.09|4165.49|4165.59|4164.99|19
1651563390000|2022-05-03 07:36:30|4165.96|4165.36|4165.59|4164.99|4166.09|4165.49|4165.46|4164.86|39
1651563400000|2022-05-03 07:36:40|4165.71|4165.11|4166.59|4165.99|4166.59|4165.99|4165.71|4165.11|77
1651563410000|2022-05-03 07:36:50|4166.84|4166.24|4167.59|4166.99|4167.96|4167.36|4166.84|4166.24|159
1651563420000|2022-05-03 07:37:00|4167.71|4167.11|4167.34|4166.74|4167.96|4167.36|4167.34|4166.74|42
1651563430000|2022-05-03 07:37:10|4167.84|4167.24|4167.84|4167.24|4167.84|4167.24|4167.59|4166.99|27
1651563440000|2022-05-03 07:37:20|4167.59|4166.99|4167.59|4166.99|4167.84|4167.24|4167.59|4166.99|42
1651563450000|2022-05-03 07:37:30|4167.34|4166.74|4167.09|4166.49|4167.46|4166.86|4166.84|4166.24|28
1651563460000|2022-05-03 07:37:40|4167.21|4166.61|4167.21|4166.61|4167.34|4166.74|4167.09|4166.49|21
1651563470000|2022-05-03 07:37:50|4167.09|4166.49|4166.34|4165.74|4167.34|4166.74|4166.09|4165.49|35
1651563480000|2022-05-03 07:38:00|4166.46|4165.86|4166.46|4165.86|4166.59|4165.99|4166.09|4165.49|41
1651563490000|2022-05-03 07:38:10|4166.59|4165.99|4167.09|4166.49|4167.09|4166.49|4166.34|4165.74|26
1651563500000|2022-05-03 07:38:20|4166.84|4166.24|4167.09|4166.49|4167.46|4166.86|4166.84|4166.24|40
1651563510000|2022-05-03 07:38:30|4167.34|4166.74|4167.09|4166.49|4167.46|4166.86|4167.09|4166.49|18
1651563520000|2022-05-03 07:38:40|4166.71|4166.11|4166.59|4165.99|4166.84|4166.24|4166.59|4165.99|14
1651563530000|2022-05-03 07:38:50|4166.46|4165.86|4166.71|4166.11|4166.71|4166.11|4166.46|4165.86|15
1651563540000|2022-05-03 07:39:00|4166.59|4165.99|4166.84|4166.24|4167.09|4166.49|4166.46|4165.86|66
1651563550000|2022-05-03 07:39:10|4166.96|4166.36|4165.34|4164.74|4166.96|4166.36|4164.59|4163.99|209
1651563560000|2022-05-03 07:39:20|4165.21|4164.61|4165.21|4164.61|4165.59|4164.99|4165.09|4164.49|35
1651563570000|2022-05-03 07:39:30|4165.09|4164.49|4164.96|4164.36|4165.34|4164.74|4164.96|4164.36|37
1651563580000|2022-05-03 07:39:40|4165.09|4164.49|4164.84|4164.24|4165.34|4164.74|4164.71|4164.11|16
1651563590000|2022-05-03 07:39:50|4164.96|4164.36|4163.96|4163.36|4165.09|4164.49|4163.96|4163.36|15
1651563600000|2022-05-03 07:40:00|4164.09|4163.49|4162.96|4162.36|4164.09|4163.49|4162.71|4162.11|80
1651563610000|2022-05-03 07:40:10|4163.09|4162.49|4163.34|4162.74|4164.09|4163.49|4162.96|4162.36|57
1651563620000|2022-05-03 07:40:20|4163.09|4162.49|4163.59|4162.99|4163.59|4162.99|4162.84|4162.24|28
1651563630000|2022-05-03 07:40:30|4163.34|4162.74|4164.21|4163.61|4164.34|4163.74|4163.34|4162.74|144
1651563640000|2022-05-03 07:40:40|4164.09|4163.49|4164.09|4163.49|4164.59|4163.99|4164.09|4163.49|30
1651563650000|2022-05-03 07:40:50|4163.84|4163.24|4164.59|4163.99|4164.84|4164.24|4163.59|4162.99|65
1651563660000|2022-05-03 07:41:00|4164.84|4164.24|4164.84|4164.24|4166.09|4165.49|4164.84|4164.24|57
1651563670000|2022-05-03 07:41:10|4165.09|4164.49|4164.09|4163.49|4165.09|4164.49|4163.71|4163.11|42
1651563680000|2022-05-03 07:41:20|4163.96|4163.36|4165.09|4164.49|4165.09|4164.49|4163.96|4163.36|45
1651563690000|2022-05-03 07:41:30|4165.34|4164.74|4165.71|4165.11|4165.96|4165.36|4165.34|4164.74|38
1651563700000|2022-05-03 07:41:40|4165.84|4165.24|4166.34|4165.74|4166.59|4165.99|4165.84|4165.24|22
1651563710000|2022-05-03 07:41:50|4166.21|4165.61|4165.09|4164.49|4166.21|4165.61|4165.09|4164.49|197
1651563720000|2022-05-03 07:42:00|4164.84|4164.24|4165.34|4164.74|4165.34|4164.74|4164.84|4164.24|33
1651563730000|2022-05-03 07:42:10|4165.59|4164.99|4166.21|4165.61|4166.34|4165.74|4165.59|4164.99|11
1651563740000|2022-05-03 07:42:20|4166.34|4165.74|4165.84|4165.24|4166.34|4165.74|4165.84|4165.24|66
1651563750000|2022-05-03 07:42:30|4165.96|4165.36|4165.09|4164.49|4165.96|4165.36|4164.84|4164.24|25
1651563760000|2022-05-03 07:42:40|4165.21|4164.61|4166.09|4165.49|4166.09|4165.49|4165.09|4164.49|35
1651563770000|2022-05-03 07:42:50|4166.21|4165.61|4166.96|4166.36|4167.09|4166.49|4166.21|4165.61|43
1651563780000|2022-05-03 07:43:00|4167.09|4166.49|4166.34|4165.74|4167.09|4166.49|4165.71|4165.11|128
1651563790000|2022-05-03 07:43:10|4166.21|4165.61|4164.84|4164.24|4166.21|4165.61|4164.59|4163.99|85
1651563800000|2022-05-03 07:43:20|4164.71|4164.11|4165.59|4164.99|4165.84|4165.24|4164.71|4164.11|22
1651563810000|2022-05-03 07:43:30|4165.34|4164.74|4164.84|4164.24|4165.59|4164.99|4164.71|4164.11|41
1651563820000|2022-05-03 07:43:40|4164.59|4163.99|4164.46|4163.86|4164.84|4164.24|4164.34|4163.74|27
1651563830000|2022-05-03 07:43:50|4164.34|4163.74|4164.34|4163.74|4164.59|4163.99|4164.21|4163.61|15
1651563840000|2022-05-03 07:44:00|4164.09|4163.49|4164.59|4163.99|4164.84|4164.24|4163.34|4162.74|114
1651563850000|2022-05-03 07:44:10|4164.71|4164.11|4165.21|4164.61|4165.21|4164.61|4164.71|4164.11|52
1651563860000|2022-05-03 07:44:20|4165.34|4164.74|4164.84|4164.24|4165.71|4165.11|4164.71|4164.11|34
1651563870000|2022-05-03 07:44:30|4164.34|4163.74|4164.34|4163.74|4164.59|4163.99|4163.96|4163.36|22
1651563880000|2022-05-03 07:44:40|4164.46|4163.86|4164.59|4163.99|4164.84|4164.24|4164.34|4163.74|14
1651563890000|2022-05-03 07:44:50|4164.71|4164.11|4163.84|4163.24|4164.71|4164.11|4163.84|4163.24|16
1651563900000|2022-05-03 07:45:00|4163.59|4162.99|4164.59|4163.99|4164.59|4163.99|4163.21|4162.61|31
1651563910000|2022-05-03 07:45:10|4164.71|4164.11|4164.96|4164.36|4165.21|4164.61|4164.46|4163.86|22
1651563920000|2022-05-03 07:45:20|4165.09|4164.49|4164.09|4163.49|4165.09|4164.49|4164.09|4163.49|20
1651563930000|2022-05-03 07:45:30|4163.96|4163.36|4163.71|4163.11|4163.96|4163.36|4163.34|4162.74|8
1651563940000|2022-05-03 07:45:40|4163.59|4162.99|4162.59|4161.99|4163.71|4163.11|4162.59|4161.99|50
1651563950000|2022-05-03 07:45:50|4162.46|4161.86|4160.46|4159.86|4162.59|4161.99|4160.09|4159.49|114
1651563960000|2022-05-03 07:46:00|4160.59|4159.99|4160.21|4159.61|4160.84|4160.24|4160.09|4159.49|38
1651563970000|2022-05-03 07:46:10|4160.46|4159.86|4161.59|4160.99|4161.71|4161.11|4160.46|4159.86|78
1651563980000|2022-05-03 07:46:20|4161.46|4160.86|4160.46|4159.86|4161.46|4160.86|4160.09|4159.49|37
1651563990000|2022-05-03 07:46:30|4160.34|4159.74|4159.84|4159.24|4160.59|4159.99|4159.59|4158.99|41
1651564000000|2022-05-03 07:46:40|4159.71|4159.11|4159.71|4159.11|4160.21|4159.61|4159.59|4158.99|27
1651564010000|2022-05-03 07:46:50|4159.84|4159.24|4159.21|4158.61|4159.84|4159.24|4159.09|4158.49|55
1651564020000|2022-05-03 07:47:00|4159.59|4158.99|4160.34|4159.74|4160.34|4159.74|4159.34|4158.74|81
1651564030000|2022-05-03 07:47:10|4160.46|4159.86|4161.46|4160.86|4161.46|4160.86|4160.46|4159.86|68
1651564040000|2022-05-03 07:47:20|4161.59|4160.99|4161.09|4160.49|4161.59|4160.99|4161.09|4160.49|31
1651564050000|2022-05-03 07:47:30|4160.84|4160.24|4160.21|4159.61|4160.84|4160.24|4160.09|4159.49|39
1651564060000|2022-05-03 07:47:40|4160.09|4159.49|4160.59|4159.99|4160.96|4160.36|4160.09|4159.49|80
1651564070000|2022-05-03 07:47:50|4160.71|4160.11|4161.34|4160.74|4161.34|4160.74|4160.59|4159.99|21
1651564080000|2022-05-03 07:48:00|4161.46|4160.86|4160.84|4160.24|4161.71|4161.11|4160.84|4160.24|44
1651564090000|2022-05-03 07:48:10|4160.96|4160.36|4161.46|4160.86|4161.46|4160.86|4160.84|4160.24|20
1651564100000|2022-05-03 07:48:20|4161.34|4160.74|4160.96|4160.36|4161.71|4161.11|4160.84|4160.24|47
1651564110000|2022-05-03 07:48:30|4160.84|4160.24|4160.84|4160.24|4161.09|4160.49|4160.84|4160.24|3
1651564120000|2022-05-03 07:48:40|4160.96|4160.36|4161.34|4160.74|4161.84|4161.24|4160.96|4160.36|43
1651564130000|2022-05-03 07:48:50|4160.96|4160.36|4160.84|4160.24|4160.96|4160.36|4160.59|4159.99|13
1651564140000|2022-05-03 07:49:00|4160.96|4160.36|4160.71|4160.11|4160.96|4160.36|4160.09|4159.49|49
1651564150000|2022-05-03 07:49:10|4160.84|4160.24|4160.84|4160.24|4161.09|4160.49|4160.59|4159.99|6
1651564160000|2022-05-03 07:49:20|4160.96|4160.36|4160.96|4160.36|4161.09|4160.49|4160.59|4159.99|38
1651564170000|2022-05-03 07:49:30|4161.09|4160.49|4159.84|4159.24|4161.09|4160.49|4159.84|4159.24|50
1651564180000|2022-05-03 07:49:40|4159.59|4158.99|4159.84|4159.24|4160.09|4159.49|4159.46|4158.86|38
1651564190000|2022-05-03 07:49:50|4159.96|4159.36|4160.34|4159.74|4160.59|4159.99|4159.96|4159.36|33
1651564200000|2022-05-03 07:50:00|4160.46|4159.86|4161.09|4160.49|4161.09|4160.49|4160.09|4159.49|29
1651564210000|2022-05-03 07:50:10|4160.96|4160.36|4161.09|4160.49|4161.34|4160.74|4160.71|4160.11|52
1651564220000|2022-05-03 07:50:20|4160.84|4160.24|4160.84|4160.24|4160.84|4160.24|4160.59|4159.99|43
1651564230000|2022-05-03 07:50:30|4160.71|4160.11|4161.09|4160.49|4161.34|4160.74|4160.59|4159.99|55
1651564240000|2022-05-03 07:50:40|4160.96|4160.36|4162.34|4161.74|4162.34|4161.74|4160.96|4160.36|241
1651564250000|2022-05-03 07:50:50|4162.59|4161.99|4162.71|4162.11|4162.71|4162.11|4162.34|4161.74|37
1651564260000|2022-05-03 07:51:00|4162.84|4162.24|4162.59|4161.99|4162.84|4162.24|4162.59|4161.99|10
1651564270000|2022-05-03 07:51:10|4162.71|4162.11|4162.59|4161.99|4162.96|4162.36|4162.34|4161.74|62
1651564280000|2022-05-03 07:51:20|4162.34|4161.74|4163.34|4162.74|4163.46|4162.86|4162.34|4161.74|51
1651564290000|2022-05-03 07:51:30|4163.46|4162.86|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|38
1651564300000|2022-05-03 07:51:40|4163.84|4163.24|4164.59|4163.99|4164.59|4163.99|4163.46|4162.86|139
1651564310000|2022-05-03 07:51:50|4164.46|4163.86|4165.09|4164.49|4165.09|4164.49|4164.46|4163.86|54
1651564320000|2022-05-03 07:52:00|4165.34|4164.74|4165.71|4165.11|4166.09|4165.49|4165.34|4164.74|122
1651564330000|2022-05-03 07:52:10|4165.59|4164.99|4165.21|4164.61|4165.59|4164.99|4165.09|4164.49|41
1651564340000|2022-05-03 07:52:20|4165.34|4164.74|4166.34|4165.74|4166.34|4165.74|4165.34|4164.74|18
1651564350000|2022-05-03 07:52:30|4166.84|4166.24|4167.34|4166.74|4167.59|4166.99|4166.59|4165.99|175
1651564360000|2022-05-03 07:52:40|4167.71|4167.11|4167.84|4167.24|4168.09|4167.49|4167.71|4167.11|49
1651564370000|2022-05-03 07:52:50|4168.09|4167.49|4167.84|4167.24|4168.34|4167.74|4167.59|4166.99|77
1651564380000|2022-05-03 07:53:00|4168.09|4167.49|4167.34|4166.74|4168.59|4167.99|4167.34|4166.74|77
1651564390000|2022-05-03 07:53:10|4167.21|4166.61|4166.59|4165.99|4167.21|4166.61|4166.59|4165.99|49
1651564400000|2022-05-03 07:53:20|4166.34|4165.74|4166.84|4166.24|4167.09|4166.49|4166.34|4165.74|44
1651564410000|2022-05-03 07:53:30|4167.34|4166.74|4167.84|4167.24|4167.84|4167.24|4167.09|4166.49|59
1651564420000|2022-05-03 07:53:40|4167.59|4166.99|4167.09|4166.49|4167.59|4166.99|4166.96|4166.36|46
1651564430000|2022-05-03 07:53:50|4167.21|4166.61|4167.59|4166.99|4167.59|4166.99|4167.09|4166.49|23
1651564440000|2022-05-03 07:54:00|4167.84|4167.24|4167.84|4167.24|4167.96|4167.36|4167.59|4166.99|40
1651564450000|2022-05-03 07:54:10|4168.09|4167.49|4169.84|4169.24|4169.84|4169.24|4168.09|4167.49|300
1651564460000|2022-05-03 07:54:20|4170.34|4169.74|4170.09|4169.49|4170.96|4170.36|4169.96|4169.36|136
1651564470000|2022-05-03 07:54:30|4170.34|4169.74|4170.59|4169.99|4171.21|4170.61|4170.34|4169.74|92
1651564480000|2022-05-03 07:54:40|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.34|4169.74|114
1651564490000|2022-05-03 07:54:50|4170.59|4169.99|4171.09|4170.49|4171.09|4170.49|4170.59|4169.99|75
1651564500000|2022-05-03 07:55:00|4170.84|4170.24|4170.46|4169.86|4171.34|4170.74|4170.34|4169.74|83
1651564510000|2022-05-03 07:55:10|4170.59|4169.99|4169.96|4169.36|4170.84|4170.24|4169.96|4169.36|168
1651564520000|2022-05-03 07:55:20|4170.09|4169.49|4169.59|4168.99|4170.09|4169.49|4169.34|4168.74|140
1651564530000|2022-05-03 07:55:30|4169.84|4169.24|4170.59|4169.99|4170.84|4170.24|4169.84|4169.24|117
1651564540000|2022-05-03 07:55:40|4170.46|4169.86|4169.59|4168.99|4170.46|4169.86|4169.59|4168.99|29
1651564550000|2022-05-03 07:55:50|4169.34|4168.74|4169.21|4168.61|4169.59|4168.99|4169.21|4168.61|26
1651564560000|2022-05-03 07:56:00|4169.09|4168.49|4169.09|4168.49|4169.21|4168.61|4168.84|4168.24|50
1651564570000|2022-05-03 07:56:10|4169.21|4168.61|4168.09|4167.49|4169.21|4168.61|4168.09|4167.49|23
1651564580000|2022-05-03 07:56:20|4168.34|4167.74|4167.96|4167.36|4168.34|4167.74|4167.84|4167.24|103
1651564590000|2022-05-03 07:56:30|4167.84|4167.24|4167.59|4166.99|4167.84|4167.24|4167.59|4166.99|13
1651564600000|2022-05-03 07:56:40|4167.71|4167.11|4167.46|4166.86|4167.84|4167.24|4167.46|4166.86|21
1651564610000|2022-05-03 07:56:50|4167.34|4166.74|4168.46|4167.86|4168.46|4167.86|4167.34|4166.74|43
1651564620000|2022-05-03 07:57:00|4168.59|4167.99|4168.09|4167.49|4168.84|4168.24|4168.09|4167.49|64
1651564630000|2022-05-03 07:57:10|4168.34|4167.74|4168.34|4167.74|4168.34|4167.74|4168.09|4167.49|31
1651564640000|2022-05-03 07:57:20|4168.46|4167.86|4168.59|4167.99|4168.84|4168.24|4168.34|4167.74|19
1651564650000|2022-05-03 07:57:30|4168.46|4167.86|4168.34|4167.74|4168.84|4168.24|4168.34|4167.74|25
1651564660000|2022-05-03 07:57:40|4168.59|4167.99|4168.46|4167.86|4169.09|4168.49|4167.84|4167.24|70
1651564670000|2022-05-03 07:57:50|4168.34|4167.74|4168.71|4168.11|4168.84|4168.24|4168.09|4167.49|32
1651564680000|2022-05-03 07:58:00|4168.84|4168.24|4168.84|4168.24|4168.96|4168.36|4168.46|4167.86|33
1651564690000|2022-05-03 07:58:10|4168.96|4168.36|4168.21|4167.61|4169.21|4168.61|4167.84|4167.24|49
1651564700000|2022-05-03 07:58:20|4168.09|4167.49|4168.21|4167.61|4168.46|4167.86|4167.84|4167.24|15
1651564710000|2022-05-03 07:58:30|4168.34|4167.74|4168.09|4167.49|4168.34|4167.74|4167.96|4167.36|11
1651564720000|2022-05-03 07:58:40|4167.96|4167.36|4167.71|4167.11|4167.96|4167.36|4167.34|4166.74|35
1651564730000|2022-05-03 07:58:50|4167.96|4167.36|4168.34|4167.74|4168.34|4167.74|4167.84|4167.24|54
1651564740000|2022-05-03 07:59:00|4168.46|4167.86|4168.09|4167.49|4168.59|4167.99|4167.96|4167.36|34
1651564750000|2022-05-03 07:59:10|4167.96|4167.36|4167.96|4167.36|4168.21|4167.61|4167.84|4167.24|13
1651564760000|2022-05-03 07:59:20|4168.09|4167.49|4167.84|4167.24|4168.09|4167.49|4167.84|4167.24|19
1651564770000|2022-05-03 07:59:30|4167.71|4167.11|4167.71|4167.11|4167.84|4167.24|4167.34|4166.74|22
1651564780000|2022-05-03 07:59:40|4167.59|4166.99|4167.96|4167.36|4167.96|4167.36|4167.59|4166.99|11
1651564790000|2022-05-03 07:59:50|4167.84|4167.24|4168.46|4167.86|4168.46|4167.86|4167.84|4167.24|23
1651564800000|2022-05-03 08:00:00|4168.34|4167.74|4168.34|4167.74|4168.96|4168.36|4168.34|4167.74|70
1651564810000|2022-05-03 08:00:10|4168.09|4167.49|4167.59|4166.99|4168.09|4167.49|4167.59|4166.99|40
1651564820000|2022-05-03 08:00:20|4167.34|4166.74|4167.46|4166.86|4168.09|4167.49|4167.34|4166.74|109
1651564830000|2022-05-03 08:00:30|4167.59|4166.99|4167.59|4166.99|4167.84|4167.24|4167.46|4166.86|32
1651564840000|2022-05-03 08:00:40|4167.84|4167.24|4168.09|4167.49|4168.09|4167.49|4167.59|4166.99|60
1651564850000|2022-05-03 08:00:50|4168.34|4167.74|4169.09|4168.49|4169.09|4168.49|4168.09|4167.49|96
1651564860000|2022-05-03 08:01:00|4168.84|4168.24|4170.34|4169.74|4170.34|4169.74|4168.59|4167.99|147
1651564870000|2022-05-03 08:01:10|4170.09|4169.49|4168.59|4167.99|4170.09|4169.49|4168.59|4167.99|90
1651564880000|2022-05-03 08:01:20|4168.34|4167.74|4169.09|4168.49|4169.09|4168.49|4168.34|4167.74|96
1651564890000|2022-05-03 08:01:30|4168.96|4168.36|4168.84|4168.24|4169.09|4168.49|4168.59|4167.99|50
1651564900000|2022-05-03 08:01:40|4168.96|4168.36|4169.71|4169.11|4169.71|4169.11|4168.96|4168.36|34
1651564910000|2022-05-03 08:01:50|4169.59|4168.99|4170.21|4169.61|4170.21|4169.61|4169.59|4168.99|26
1651564920000|2022-05-03 08:02:00|4170.34|4169.74|4170.59|4169.99|4170.59|4169.99|4170.21|4169.61|25
1651564930000|2022-05-03 08:02:10|4170.71|4170.11|4170.84|4170.24|4171.46|4170.86|4170.71|4170.11|89
1651564940000|2022-05-03 08:02:20|4171.09|4170.49|4170.96|4170.36|4171.46|4170.86|4170.84|4170.24|36
1651564950000|2022-05-03 08:02:30|4171.09|4170.49|4171.09|4170.49|4171.21|4170.61|4170.84|4170.24|21
1651564960000|2022-05-03 08:02:40|4171.21|4170.61|4171.09|4170.49|4171.34|4170.74|4171.09|4170.49|38
1651564970000|2022-05-03 08:02:50|4171.21|4170.61|4172.84|4172.24|4173.09|4172.49|4171.09|4170.49|577
1651564980000|2022-05-03 08:03:00|4173.09|4172.49|4173.09|4172.49|4173.34|4172.74|4172.84|4172.24|99
1651564990000|2022-05-03 08:03:10|4172.96|4172.36|4172.84|4172.24|4173.34|4172.74|4172.34|4171.74|102
1651565000000|2022-05-03 08:03:20|4172.71|4172.11|4172.09|4171.49|4173.09|4172.49|4171.59|4170.99|205
1651565010000|2022-05-03 08:03:30|4171.84|4171.24|4172.09|4171.49|4172.34|4171.74|4171.84|4171.24|49
1651565020000|2022-05-03 08:03:40|4171.96|4171.36|4171.34|4170.74|4171.96|4171.36|4171.09|4170.49|90
1651565030000|2022-05-03 08:03:50|4171.21|4170.61|4172.59|4171.99|4173.09|4172.49|4171.09|4170.49|109
1651565040000|2022-05-03 08:04:00|4172.84|4172.24|4172.84|4172.24|4173.09|4172.49|4172.34|4171.74|101
1651565050000|2022-05-03 08:04:10|4173.09|4172.49|4174.09|4173.49|4174.09|4173.49|4173.09|4172.49|71
1651565060000|2022-05-03 08:04:20|4173.84|4173.24|4174.59|4173.99|4174.84|4174.24|4173.84|4173.24|106
1651565070000|2022-05-03 08:04:30|4174.46|4173.86|4174.59|4173.99|4174.84|4174.24|4173.96|4173.36|57
1651565080000|2022-05-03 08:04:40|4174.84|4174.24|4174.71|4174.11|4175.09|4174.49|4174.59|4173.99|66
1651565090000|2022-05-03 08:04:50|4174.59|4173.99|4174.59|4173.99|4174.84|4174.24|4174.09|4173.49|102
1651565100000|2022-05-03 08:05:00|4174.71|4174.11|4174.34|4173.74|4174.84|4174.24|4174.09|4173.49|51
1651565110000|2022-05-03 08:05:10|4174.46|4173.86|4174.34|4173.74|4174.84|4174.24|4174.34|4173.74|45
1651565120000|2022-05-03 08:05:20|4174.46|4173.86|4174.09|4173.49|4174.84|4174.24|4173.96|4173.36|61
1651565130000|2022-05-03 08:05:30|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.09|4173.49|35
1651565140000|2022-05-03 08:05:40|4174.34|4173.74|4174.84|4174.24|4174.84|4174.24|4174.34|4173.74|22
1651565150000|2022-05-03 08:05:50|4174.71|4174.11|4174.84|4174.24|4174.84|4174.24|4174.09|4173.49|31
1651565160000|2022-05-03 08:06:00|4175.09|4174.49|4177.34|4176.74|4177.34|4176.74|4174.84|4174.24|359
1651565170000|2022-05-03 08:06:10|4177.46|4176.86|4176.71|4176.11|4178.46|4177.86|4176.71|4176.11|484
1651565180000|2022-05-03 08:06:20|4176.59|4175.99|4176.84|4176.24|4177.09|4176.49|4176.34|4175.74|95
1651565190000|2022-05-03 08:06:30|4176.71|4176.11|4177.84|4177.24|4177.96|4177.36|4176.59|4175.99|85
1651565200000|2022-05-03 08:06:40|4177.71|4177.11|4177.09|4176.49|4177.84|4177.24|4177.09|4176.49|70
1651565210000|2022-05-03 08:06:50|4176.84|4176.24|4176.84|4176.24|4177.21|4176.61|4176.71|4176.11|86
1651565220000|2022-05-03 08:07:00|4176.59|4175.99|4177.09|4176.49|4177.09|4176.49|4176.46|4175.86|86
1651565230000|2022-05-03 08:07:10|4176.96|4176.36|4176.59|4175.99|4177.09|4176.49|4176.46|4175.86|25
1651565240000|2022-05-03 08:07:20|4176.34|4175.74|4175.96|4175.36|4176.34|4175.74|4175.84|4175.24|101
1651565250000|2022-05-03 08:07:30|4175.84|4175.24|4175.09|4174.49|4175.96|4175.36|4174.84|4174.24|67
1651565260000|2022-05-03 08:07:40|4175.34|4174.74|4175.59|4174.99|4175.71|4175.11|4175.34|4174.74|71
1651565270000|2022-05-03 08:07:50|4175.34|4174.74|4174.46|4173.86|4175.59|4174.99|4174.34|4173.74|165
1651565280000|2022-05-03 08:08:00|4174.59|4173.99|4174.84|4174.24|4174.84|4174.24|4174.34|4173.74|24
1651565290000|2022-05-03 08:08:10|4175.09|4174.49|4175.84|4175.24|4176.09|4175.49|4175.09|4174.49|34
1651565300000|2022-05-03 08:08:20|4175.96|4175.36|4175.84|4175.24|4176.09|4175.49|4175.59|4174.99|14
1651565310000|2022-05-03 08:08:30|4175.96|4175.36|4176.84|4176.24|4176.84|4176.24|4175.96|4175.36|79
1651565320000|2022-05-03 08:08:40|4177.09|4176.49|4177.09|4176.49|4177.34|4176.74|4177.09|4176.49|26
1651565330000|2022-05-03 08:08:50|4176.71|4176.11|4176.34|4175.74|4176.71|4176.11|4176.21|4175.61|59
1651565340000|2022-05-03 08:09:00|4176.21|4175.61|4175.84|4175.24|4176.59|4175.99|4175.84|4175.24|21
1651565350000|2022-05-03 08:09:10|4175.96|4175.36|4175.59|4174.99|4175.96|4175.36|4175.34|4174.74|102
1651565360000|2022-05-03 08:09:20|4175.46|4174.86|4175.21|4174.61|4175.59|4174.99|4175.09|4174.49|42
1651565370000|2022-05-03 08:09:30|4174.59|4173.99|4174.34|4173.74|4174.59|4173.99|4174.34|4173.74|57
1651565380000|2022-05-03 08:09:40|4174.46|4173.86|4174.84|4174.24|4174.84|4174.24|4174.34|4173.74|143
1651565390000|2022-05-03 08:09:50|4175.09|4174.49|4175.09|4174.49|4175.09|4174.49|4174.84|4174.24|31
1651565400000|2022-05-03 08:10:00|4174.84|4174.24|4174.84|4174.24|4175.34|4174.74|4174.59|4173.99|33
1651565410000|2022-05-03 08:10:10|4174.71|4174.11|4174.84|4174.24|4174.84|4174.24|4174.59|4173.99|19
1651565420000|2022-05-03 08:10:20|4174.71|4174.11|4175.21|4174.61|4175.21|4174.61|4174.71|4174.11|9
1651565430000|2022-05-03 08:10:30|4175.09|4174.49|4174.09|4173.49|4175.09|4174.49|4174.09|4173.49|47
1651565440000|2022-05-03 08:10:40|4173.96|4173.36|4173.21|4172.61|4174.21|4173.61|4173.21|4172.61|94
1651565450000|2022-05-03 08:10:50|4173.34|4172.74|4172.84|4172.24|4173.34|4172.74|4172.84|4172.24|187
1651565460000|2022-05-03 08:11:00|4172.34|4171.74|4172.34|4171.74|4172.84|4172.24|4172.34|4171.74|144
1651565470000|2022-05-03 08:11:10|4172.09|4171.49|4172.34|4171.74|4172.34|4171.74|4172.09|4171.49|102
1651565480000|2022-05-03 08:11:20|4172.59|4171.99|4173.09|4172.49|4173.09|4172.49|4172.59|4171.99|87
1651565490000|2022-05-03 08:11:30|4173.34|4172.74|4173.09|4172.49|4173.34|4172.74|4172.84|4172.24|66
1651565500000|2022-05-03 08:11:40|4173.21|4172.61|4173.34|4172.74|4173.34|4172.74|4173.09|4172.49|39
1651565510000|2022-05-03 08:11:50|4173.09|4172.49|4171.59|4170.99|4173.09|4172.49|4171.59|4170.99|128
1651565520000|2022-05-03 08:12:00|4171.84|4171.24|4171.84|4171.24|4172.09|4171.49|4171.84|4171.24|95
1651565530000|2022-05-03 08:12:10|4172.09|4171.49|4171.84|4171.24|4172.09|4171.49|4171.59|4170.99|33
1651565540000|2022-05-03 08:12:20|4171.59|4170.99|4172.34|4171.74|4172.34|4171.74|4171.59|4170.99|60
1651565550000|2022-05-03 08:12:30|4172.21|4171.61|4173.21|4172.61|4173.21|4172.61|4172.21|4171.61|33
1651565560000|2022-05-03 08:12:40|4173.09|4172.49|4173.34|4172.74|4173.46|4172.86|4173.09|4172.49|42
1651565570000|2022-05-03 08:12:50|4173.21|4172.61|4173.09|4172.49|4173.34|4172.74|4172.84|4172.24|28
1651565580000|2022-05-03 08:13:00|4172.96|4172.36|4173.21|4172.61|4173.34|4172.74|4172.96|4172.36|32
1651565590000|2022-05-03 08:13:10|4173.34|4172.74|4172.71|4172.11|4173.34|4172.74|4172.71|4172.11|29
1651565600000|2022-05-03 08:13:20|4172.84|4172.24|4171.84|4171.24|4172.84|4172.24|4171.84|4171.24|43
1651565610000|2022-05-03 08:13:30|4172.09|4171.49|4171.59|4170.99|4172.09|4171.49|4171.59|4170.99|52
1651565620000|2022-05-03 08:13:40|4171.46|4170.86|4171.21|4170.61|4171.46|4170.86|4171.09|4170.49|45
1651565630000|2022-05-03 08:13:50|4171.09|4170.49|4171.09|4170.49|4171.34|4170.74|4170.84|4170.24|38
1651565640000|2022-05-03 08:14:00|4171.34|4170.74|4171.59|4170.99|4171.71|4171.11|4171.34|4170.74|34
1651565650000|2022-05-03 08:14:10|4171.46|4170.86|4171.34|4170.74|4171.46|4170.86|4171.34|4170.74|14
1651565660000|2022-05-03 08:14:20|4171.46|4170.86|4170.96|4170.36|4171.46|4170.86|4170.96|4170.36|18
1651565670000|2022-05-03 08:14:30|4170.84|4170.24|4171.34|4170.74|4171.46|4170.86|4170.71|4170.11|29
1651565680000|2022-05-03 08:14:40|4171.46|4170.86|4171.34|4170.74|4171.59|4170.99|4171.34|4170.74|6
1651565690000|2022-05-03 08:14:50|4171.21|4170.61|4171.46|4170.86|4171.59|4170.99|4171.09|4170.49|20
1651565700000|2022-05-03 08:15:00|4171.59|4170.99|4171.59|4170.99|4171.96|4171.36|4171.46|4170.86|32
1651565710000|2022-05-03 08:15:10|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.59|4170.99|30
1651565720000|2022-05-03 08:15:20|4172.09|4171.49|4171.84|4171.24|4172.21|4171.61|4171.84|4171.24|34
1651565730000|2022-05-03 08:15:30|4171.71|4171.11|4171.84|4171.24|4171.84|4171.24|4171.71|4171.11|7
1651565740000|2022-05-03 08:15:40|4171.71|4171.11|4171.34|4170.74|4171.71|4171.11|4170.84|4170.24|76
1651565750000|2022-05-03 08:15:50|4171.09|4170.49|4170.84|4170.24|4171.21|4170.61|4170.84|4170.24|19
1651565760000|2022-05-03 08:16:00|4170.96|4170.36|4171.09|4170.49|4171.34|4170.74|4170.84|4170.24|54
1651565770000|2022-05-03 08:16:10|4170.84|4170.24|4171.71|4171.11|4171.71|4171.11|4170.84|4170.24|17
1651565780000|2022-05-03 08:16:20|4171.84|4171.24|4171.71|4171.11|4171.96|4171.36|4171.59|4170.99|39
1651565790000|2022-05-03 08:16:30|4171.84|4171.24|4172.59|4171.99|4172.59|4171.99|4171.71|4171.11|28
1651565800000|2022-05-03 08:16:40|4172.84|4172.24|4172.59|4171.99|4173.09|4172.49|4172.59|4171.99|43
1651565810000|2022-05-03 08:16:50|4172.46|4171.86|4172.34|4171.74|4172.59|4171.99|4172.34|4171.74|10
1651565820000|2022-05-03 08:17:00|4172.46|4171.86|4171.84|4171.24|4172.71|4172.11|4171.84|4171.24|35
1651565830000|2022-05-03 08:17:10|4171.96|4171.36|4170.34|4169.74|4171.96|4171.36|4170.21|4169.61|174
1651565840000|2022-05-03 08:17:20|4170.21|4169.61|4170.21|4169.61|4170.34|4169.74|4170.09|4169.49|41
1651565850000|2022-05-03 08:17:30|4170.34|4169.74|4169.46|4168.86|4170.34|4169.74|4169.46|4168.86|53
1651565860000|2022-05-03 08:17:40|4169.59|4168.99|4170.09|4169.49|4170.09|4169.49|4169.59|4168.99|32
1651565870000|2022-05-03 08:17:50|4170.21|4169.61|4169.96|4169.36|4170.59|4169.99|4169.96|4169.36|25
1651565880000|2022-05-03 08:18:00|4169.84|4169.24|4169.59|4168.99|4169.96|4169.36|4169.59|4168.99|19
1651565890000|2022-05-03 08:18:10|4169.84|4169.24|4169.71|4169.11|4169.84|4169.24|4169.59|4168.99|31
1651565900000|2022-05-03 08:18:20|4169.84|4169.24|4169.59|4168.99|4170.09|4169.49|4169.34|4168.74|15
1651565910000|2022-05-03 08:18:30|4169.46|4168.86|4169.59|4168.99|4169.71|4169.11|4168.84|4168.24|69
1651565920000|2022-05-03 08:18:40|4169.46|4168.86|4169.84|4169.24|4169.84|4169.24|4169.46|4168.86|33
1651565930000|2022-05-03 08:18:50|4169.46|4168.86|4169.21|4168.61|4169.71|4169.11|4169.21|4168.61|38
1651565940000|2022-05-03 08:19:00|4169.09|4168.49|4169.59|4168.99|4169.71|4169.11|4169.09|4168.49|46
1651565950000|2022-05-03 08:19:10|4169.84|4169.24|4170.09|4169.49|4170.09|4169.49|4169.84|4169.24|5
1651565960000|2022-05-03 08:19:20|4169.84|4169.24|4169.46|4168.86|4170.09|4169.49|4169.34|4168.74|27
1651565970000|2022-05-03 08:19:30|4169.34|4168.74|4168.84|4168.24|4169.34|4168.74|4168.84|4168.24|12
1651565980000|2022-05-03 08:19:40|4167.84|4167.24|4168.09|4167.49|4168.09|4167.49|4167.84|4167.24|282
1651565990000|2022-05-03 08:19:50|4167.09|4166.49|4166.84|4166.24|4167.09|4166.49|4166.59|4165.99|210
1651566000000|2022-05-03 08:20:00|4167.09|4166.49|4167.09|4166.49|4167.09|4166.49|4166.84|4166.24|55
1651566010000|2022-05-03 08:20:10|4167.34|4166.74|4166.84|4166.24|4167.84|4167.24|4166.84|4166.24|52
1651566020000|2022-05-03 08:20:20|4167.09|4166.49|4166.96|4166.36|4167.34|4166.74|4166.96|4166.36|56
1651566030000|2022-05-03 08:20:30|4166.84|4166.24|4167.34|4166.74|4167.34|4166.74|4166.84|4166.24|4
1651566040000|2022-05-03 08:20:40|4167.09|4166.49|4167.09|4166.49|4167.09|4166.49|4166.96|4166.36|29
1651566050000|2022-05-03 08:20:50|4167.34|4166.74|4167.34|4166.74|4167.71|4167.11|4167.34|4166.74|66
1651566060000|2022-05-03 08:21:00|4167.09|4166.49|4166.84|4166.24|4167.34|4166.74|4166.59|4165.99|50
1651566070000|2022-05-03 08:21:10|4167.21|4166.61|4167.09|4166.49|4167.21|4166.61|4167.09|4166.49|23
1651566080000|2022-05-03 08:21:20|4167.21|4166.61|4167.34|4166.74|4167.59|4166.99|4167.09|4166.49|25
1651566090000|2022-05-03 08:21:30|4167.59|4166.99|4167.59|4166.99|4168.09|4167.49|4167.59|4166.99|27
1651566100000|2022-05-03 08:21:40|4167.34|4166.74|4167.34|4166.74|4167.34|4166.74|4167.09|4166.49|11
1651566110000|2022-05-03 08:21:50|4167.21|4166.61|4166.84|4166.24|4167.21|4166.61|4166.84|4166.24|17
1651566120000|2022-05-03 08:22:00|4166.96|4166.36|4167.46|4166.86|4167.46|4166.86|4166.96|4166.36|23
1651566130000|2022-05-03 08:22:10|4167.59|4166.99|4167.21|4166.61|4167.59|4166.99|4167.21|4166.61|9
1651566140000|2022-05-03 08:22:20|4167.34|4166.74|4167.96|4167.36|4167.96|4167.36|4167.34|4166.74|18
1651566150000|2022-05-03 08:22:30|4168.09|4167.49|4168.21|4167.61|4168.34|4167.74|4168.09|4167.49|26
1651566160000|2022-05-03 08:22:40|4168.09|4167.49|4168.59|4167.99|4168.84|4168.24|4168.09|4167.49|28
1651566170000|2022-05-03 08:22:50|4168.84|4168.24|4169.09|4168.49|4169.09|4168.49|4168.59|4167.99|40
1651566180000|2022-05-03 08:23:00|4169.34|4168.74|4169.34|4168.74|4169.34|4168.74|4169.09|4168.49|70
1651566190000|2022-05-03 08:23:10|4169.21|4168.61|4169.34|4168.74|4169.34|4168.74|4169.21|4168.61|55
1651566200000|2022-05-03 08:23:20|4169.59|4168.99|4170.09|4169.49|4170.09|4169.49|4169.59|4168.99|76
1651566210000|2022-05-03 08:23:30|4169.59|4168.99|4169.46|4168.86|4169.59|4168.99|4169.46|4168.86|17
1651566220000|2022-05-03 08:23:40|4169.34|4168.74|4170.59|4169.99|4170.59|4169.99|4169.09|4168.49|82
1651566230000|2022-05-03 08:23:50|4170.46|4169.86|4169.96|4169.36|4170.59|4169.99|4169.96|4169.36|39
1651566240000|2022-05-03 08:24:00|4170.09|4169.49|4169.46|4168.86|4170.09|4169.49|4169.46|4168.86|36
1651566250000|2022-05-03 08:24:10|4169.34|4168.74|4168.34|4167.74|4169.46|4168.86|4168.34|4167.74|75
1651566260000|2022-05-03 08:24:20|4168.46|4167.86|4168.84|4168.24|4168.84|4168.24|4168.34|4167.74|38
1651566270000|2022-05-03 08:24:30|4168.71|4168.11|4168.59|4167.99|4168.84|4168.24|4168.59|4167.99|11
1651566280000|2022-05-03 08:24:40|4168.46|4167.86|4167.84|4167.24|4168.59|4167.99|4167.84|4167.24|29
1651566290000|2022-05-03 08:24:50|4168.09|4167.49|4167.71|4167.11|4168.34|4167.74|4167.71|4167.11|35
1651566300000|2022-05-03 08:25:00|4167.59|4166.99|4167.34|4166.74|4167.59|4166.99|4167.09|4166.49|21
1651566310000|2022-05-03 08:25:10|4167.21|4166.61|4167.84|4167.24|4167.84|4167.24|4167.09|4166.49|24
1651566320000|2022-05-03 08:25:20|4168.09|4167.49|4167.46|4166.86|4168.09|4167.49|4167.46|4166.86|15
1651566330000|2022-05-03 08:25:30|4167.34|4166.74|4167.59|4166.99|4167.84|4167.24|4167.34|4166.74|17
1651566340000|2022-05-03 08:25:40|4167.46|4166.86|4167.84|4167.24|4168.09|4167.49|4167.34|4166.74|24
1651566350000|2022-05-03 08:25:50|4167.71|4167.11|4167.46|4166.86|4167.84|4167.24|4167.46|4166.86|18
1651566360000|2022-05-03 08:26:00|4167.59|4166.99|4168.59|4167.99|4168.71|4168.11|4167.59|4166.99|43
1651566370000|2022-05-03 08:26:10|4168.46|4167.86|4168.96|4168.36|4168.96|4168.36|4168.34|4167.74|29
1651566380000|2022-05-03 08:26:20|4168.84|4168.24|4168.59|4167.99|4169.09|4168.49|4168.59|4167.99|10
1651566390000|2022-05-03 08:26:30|4168.46|4167.86|4168.46|4167.86|4168.59|4167.99|4168.34|4167.74|12
1651566400000|2022-05-03 08:26:40|4168.34|4167.74|4168.34|4167.74|4168.34|4167.74|4168.09|4167.49|17
1651566410000|2022-05-03 08:26:50|4168.21|4167.61|4168.34|4167.74|4168.59|4167.99|4168.09|4167.49|12
1651566420000|2022-05-03 08:27:00|4167.96|4167.36|4167.96|4167.36|4167.96|4167.36|4167.84|4167.24|20
1651566430000|2022-05-03 08:27:10|4168.21|4167.61|4168.09|4167.49|4168.34|4167.74|4168.09|4167.49|6
1651566440000|2022-05-03 08:27:20|4167.96|4167.36|4168.21|4167.61|4168.34|4167.74|4167.84|4167.24|5
1651566450000|2022-05-03 08:27:30|4168.09|4167.49|4168.09|4167.49|4168.59|4167.99|4167.96|4167.36|40
1651566460000|2022-05-03 08:27:40|4168.21|4167.61|4168.59|4167.99|4168.59|4167.99|4168.21|4167.61|8
1651566470000|2022-05-03 08:27:50|4168.46|4167.86|4168.34|4167.74|4168.46|4167.86|4168.34|4167.74|0
1651566480000|2022-05-03 08:28:00|4168.09|4167.49|4168.34|4167.74|4168.34|4167.74|4168.09|4167.49|12
1651566490000|2022-05-03 08:28:10|4168.84|4168.24|4168.21|4167.61|4168.84|4168.24|4168.21|4167.61|26
1651566500000|2022-05-03 08:28:20|4168.34|4167.74|4168.09|4167.49|4168.34|4167.74|4168.09|4167.49|22
1651566510000|2022-05-03 08:28:30|4167.59|4166.99|4167.34|4166.74|4167.59|4166.99|4167.34|4166.74|35
1651566520000|2022-05-03 08:28:40|4167.09|4166.49|4166.59|4165.99|4167.09|4166.49|4166.59|4165.99|78
1651566530000|2022-05-03 08:28:50|4166.34|4165.74|4166.34|4165.74|4166.59|4165.99|4166.21|4165.61|76
1651566540000|2022-05-03 08:29:00|4166.09|4165.49|4164.59|4163.99|4166.21|4165.61|4164.59|4163.99|110
1651566550000|2022-05-03 08:29:10|4164.34|4163.74|4164.84|4164.24|4164.84|4164.24|4164.09|4163.49|120
1651566560000|2022-05-03 08:29:20|4165.09|4164.49|4165.21|4164.61|4165.34|4164.74|4165.09|4164.49|48
1651566570000|2022-05-03 08:29:30|4165.09|4164.49|4163.59|4162.99|4165.34|4164.74|4163.46|4162.86|67
1651566580000|2022-05-03 08:29:40|4163.84|4163.24|4163.96|4163.36|4164.09|4163.49|4163.84|4163.24|19
1651566590000|2022-05-03 08:29:50|4163.84|4163.24|4163.34|4162.74|4164.21|4163.61|4163.34|4162.74|35
1651566600000|2022-05-03 08:30:00|4163.59|4162.99|4164.84|4164.24|4164.84|4164.24|4163.46|4162.86|102
1651566610000|2022-05-03 08:30:10|4164.59|4163.99|4164.71|4164.11|4164.84|4164.24|4164.59|4163.99|20
1651566620000|2022-05-03 08:30:20|4164.59|4163.99|4164.34|4163.74|4164.71|4164.11|4164.34|4163.74|7
1651566630000|2022-05-03 08:30:30|4164.09|4163.49|4163.59|4162.99|4164.46|4163.86|4163.59|4162.99|72
1651566640000|2022-05-03 08:30:40|4163.34|4162.74|4164.21|4163.61|4164.59|4163.99|4163.34|4162.74|51
1651566650000|2022-05-03 08:30:50|4164.09|4163.49|4163.84|4163.24|4164.34|4163.74|4163.84|4163.24|5
1651566660000|2022-05-03 08:31:00|4163.96|4163.36|4163.71|4163.11|4164.21|4163.61|4163.71|4163.11|14
1651566670000|2022-05-03 08:31:10|4163.84|4163.24|4164.21|4163.61|4164.34|4163.74|4163.84|4163.24|4
1651566680000|2022-05-03 08:31:20|4164.34|4163.74|4164.09|4163.49|4164.46|4163.86|4163.96|4163.36|12
1651566690000|2022-05-03 08:31:30|4164.21|4163.61|4164.21|4163.61|4164.34|4163.74|4164.09|4163.49|4
1651566700000|2022-05-03 08:31:40|4163.59|4162.99|4164.59|4163.99|4164.59|4163.99|4163.59|4162.99|25
1651566710000|2022-05-03 08:31:50|4164.46|4163.86|4164.59|4163.99|4164.59|4163.99|4164.09|4163.49|33
1651566720000|2022-05-03 08:32:00|4164.34|4163.74|4163.71|4163.11|4164.59|4163.99|4163.59|4162.99|31
1651566730000|2022-05-03 08:32:10|4163.84|4163.24|4163.46|4162.86|4164.09|4163.49|4163.46|4162.86|17
1651566740000|2022-05-03 08:32:20|4163.59|4162.99|4163.09|4162.49|4163.59|4162.99|4163.09|4162.49|28
1651566750000|2022-05-03 08:32:30|4163.21|4162.61|4162.84|4162.24|4163.21|4162.61|4162.71|4162.11|86
1651566760000|2022-05-03 08:32:40|4162.71|4162.11|4162.34|4161.74|4162.71|4162.11|4161.84|4161.24|88
1651566770000|2022-05-03 08:32:50|4162.59|4161.99|4162.09|4161.49|4162.84|4162.24|4162.09|4161.49|47
1651566780000|2022-05-03 08:33:00|4162.34|4161.74|4161.84|4161.24|4162.71|4162.11|4161.59|4160.99|67
1651566790000|2022-05-03 08:33:10|4162.09|4161.49|4162.34|4161.74|4162.59|4161.99|4162.09|4161.49|25
1651566800000|2022-05-03 08:33:20|4161.84|4161.24|4162.21|4161.61|4162.34|4161.74|4161.84|4161.24|13
1651566810000|2022-05-03 08:33:30|4162.34|4161.74|4162.34|4161.74|4162.34|4161.74|4162.09|4161.49|20
1651566820000|2022-05-03 08:33:40|4161.71|4161.11|4161.84|4161.24|4162.09|4161.49|4161.71|4161.11|71
1651566830000|2022-05-03 08:33:50|4161.71|4161.11|4161.84|4161.24|4161.96|4161.36|4161.34|4160.74|68
1651566840000|2022-05-03 08:34:00|4162.09|4161.49|4162.59|4161.99|4162.59|4161.99|4162.09|4161.49|22
1651566850000|2022-05-03 08:34:10|4162.71|4162.11|4162.84|4162.24|4163.34|4162.74|4162.59|4161.99|58
1651566860000|2022-05-03 08:34:20|4163.09|4162.49|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|9
1651566870000|2022-05-03 08:34:30|4163.46|4162.86|4162.96|4162.36|4163.46|4162.86|4162.84|4162.24|39
1651566880000|2022-05-03 08:34:40|4163.09|4162.49|4161.96|4161.36|4163.09|4162.49|4161.96|4161.36|35
1651566890000|2022-05-03 08:34:50|4162.09|4161.49|4162.09|4161.49|4162.59|4161.99|4161.96|4161.36|12
1651566900000|2022-05-03 08:35:00|4162.46|4161.86|4163.34|4162.74|4163.34|4162.74|4162.21|4161.61|49
1651566910000|2022-05-03 08:35:10|4163.21|4162.61|4162.96|4162.36|4163.21|4162.61|4162.84|4162.24|10
1651566920000|2022-05-03 08:35:20|4163.09|4162.49|4163.96|4163.36|4163.96|4163.36|4163.09|4162.49|32
1651566930000|2022-05-03 08:35:30|4163.84|4163.24|4162.59|4161.99|4163.84|4163.24|4162.46|4161.86|28
1651566940000|2022-05-03 08:35:40|4162.71|4162.11|4162.09|4161.49|4162.84|4162.24|4162.09|4161.49|16
1651566950000|2022-05-03 08:35:50|4161.96|4161.36|4162.71|4162.11|4162.71|4162.11|4161.96|4161.36|31
1651566960000|2022-05-03 08:36:00|4162.84|4162.24|4163.09|4162.49|4163.09|4162.49|4162.09|4161.49|30
1651566970000|2022-05-03 08:36:10|4163.21|4162.61|4162.96|4162.36|4163.21|4162.61|4162.96|4162.36|9
1651566980000|2022-05-03 08:36:20|4162.84|4162.24|4163.09|4162.49|4163.21|4162.61|4162.84|4162.24|19
1651566990000|2022-05-03 08:36:30|4162.59|4161.99|4162.46|4161.86|4162.71|4162.11|4162.46|4161.86|17
1651567000000|2022-05-03 08:36:40|4162.59|4161.99|4162.59|4161.99|4162.59|4161.99|4162.46|4161.86|12
1651567010000|2022-05-03 08:36:50|4162.34|4161.74|4162.96|4162.36|4162.96|4162.36|4162.34|4161.74|19
1651567020000|2022-05-03 08:37:00|4163.09|4162.49|4162.34|4161.74|4163.59|4162.99|4162.21|4161.61|50
1651567030000|2022-05-03 08:37:10|4162.46|4161.86|4162.09|4161.49|4162.46|4161.86|4161.84|4161.24|33
1651567040000|2022-05-03 08:37:20|4161.96|4161.36|4162.46|4161.86|4162.46|4161.86|4161.96|4161.36|10
1651567050000|2022-05-03 08:37:30|4162.34|4161.74|4162.71|4162.11|4162.71|4162.11|4162.34|4161.74|20
1651567060000|2022-05-03 08:37:40|4162.59|4161.99|4162.59|4161.99|4162.71|4162.11|4162.46|4161.86|14
1651567070000|2022-05-03 08:37:50|4162.46|4161.86|4162.59|4161.99|4162.71|4162.11|4162.34|4161.74|16
1651567080000|2022-05-03 08:38:00|4162.34|4161.74|4161.84|4161.24|4162.46|4161.86|4161.84|4161.24|25
1651567090000|2022-05-03 08:38:10|4161.96|4161.36|4161.96|4161.36|4162.09|4161.49|4161.96|4161.36|9
1651567100000|2022-05-03 08:38:20|4162.09|4161.49|4162.09|4161.49|4162.21|4161.61|4161.84|4161.24|14
1651567110000|2022-05-03 08:38:30|4161.59|4160.99|4161.84|4161.24|4161.96|4161.36|4161.34|4160.74|54
1651567120000|2022-05-03 08:38:40|4161.96|4161.36|4161.59|4160.99|4161.96|4161.36|4161.59|4160.99|13
1651567130000|2022-05-03 08:38:50|4161.71|4161.11|4161.71|4161.11|4161.84|4161.24|4161.59|4160.99|46
1651567140000|2022-05-03 08:39:00|4161.84|4161.24|4162.59|4161.99|4162.84|4162.24|4161.71|4161.11|34
1651567150000|2022-05-03 08:39:10|4162.46|4161.86|4162.09|4161.49|4162.59|4161.99|4162.09|4161.49|8
1651567160000|2022-05-03 08:39:20|4162.34|4161.74|4162.46|4161.86|4162.59|4161.99|4162.21|4161.61|26
1651567170000|2022-05-03 08:39:30|4162.59|4161.99|4162.96|4162.36|4163.09|4162.49|4162.34|4161.74|41
1651567180000|2022-05-03 08:39:40|4163.21|4162.61|4163.09|4162.49|4163.34|4162.74|4163.09|4162.49|68
1651567190000|2022-05-03 08:39:50|4162.96|4162.36|4163.34|4162.74|4163.34|4162.74|4162.71|4162.11|14
1651567200000|2022-05-03 08:40:00|4163.59|4162.99|4163.34|4162.74|4163.59|4162.99|4163.21|4162.61|23
1651567210000|2022-05-03 08:40:10|4163.21|4162.61|4162.84|4162.24|4163.34|4162.74|4162.59|4161.99|16
1651567220000|2022-05-03 08:40:20|4162.34|4161.74|4161.84|4161.24|4162.34|4161.74|4161.84|4161.24|29
1651567230000|2022-05-03 08:40:30|4161.96|4161.36|4162.34|4161.74|4162.34|4161.74|4161.96|4161.36|13
1651567240000|2022-05-03 08:40:40|4162.46|4161.86|4163.34|4162.74|4163.34|4162.74|4162.46|4161.86|78
1651567250000|2022-05-03 08:40:50|4163.59|4162.99|4163.34|4162.74|4163.59|4162.99|4163.34|4162.74|19
1651567260000|2022-05-03 08:41:00|4163.21|4162.61|4163.09|4162.49|4163.21|4162.61|4163.09|4162.49|56
1651567270000|2022-05-03 08:41:10|4162.84|4162.24|4162.71|4162.11|4162.96|4162.36|4162.71|4162.11|16
1651567280000|2022-05-03 08:41:20|4162.59|4161.99|4163.09|4162.49|4163.21|4162.61|4162.59|4161.99|12
1651567290000|2022-05-03 08:41:30|4162.96|4162.36|4162.46|4161.86|4163.09|4162.49|4162.46|4161.86|65
1651567300000|2022-05-03 08:41:40|4162.34|4161.74|4162.21|4161.61|4162.34|4161.74|4162.21|4161.61|1
1651567310000|2022-05-03 08:41:50|4162.34|4161.74|4161.34|4160.74|4162.34|4161.74|4160.96|4160.36|71
1651567320000|2022-05-03 08:42:00|4160.96|4160.36|4160.21|4159.61|4161.34|4160.74|4160.09|4159.49|78
1651567330000|2022-05-03 08:42:10|4160.34|4159.74|4159.59|4158.99|4160.34|4159.74|4158.59|4157.99|168
1651567340000|2022-05-03 08:42:20|4159.09|4158.49|4158.84|4158.24|4159.21|4158.61|4158.59|4157.99|113
1651567350000|2022-05-03 08:42:30|4159.09|4158.49|4160.46|4159.86|4160.84|4160.24|4159.09|4158.49|90
1651567360000|2022-05-03 08:42:40|4160.59|4159.99|4161.09|4160.49|4161.09|4160.49|4160.59|4159.99|46
1651567370000|2022-05-03 08:42:50|4161.21|4160.61|4161.46|4160.86|4161.59|4160.99|4161.09|4160.49|55
1651567380000|2022-05-03 08:43:00|4161.59|4160.99|4161.21|4160.61|4161.59|4160.99|4161.09|4160.49|20
1651567390000|2022-05-03 08:43:10|4161.09|4160.49|4160.34|4159.74|4161.09|4160.49|4160.34|4159.74|94
1651567400000|2022-05-03 08:43:20|4160.46|4159.86|4160.96|4160.36|4160.96|4160.36|4160.09|4159.49|56
1651567410000|2022-05-03 08:43:30|4160.84|4160.24|4161.09|4160.49|4161.09|4160.49|4160.71|4160.11|14
1651567420000|2022-05-03 08:43:40|4161.21|4160.61|4161.59|4160.99|4161.59|4160.99|4161.09|4160.49|49
1651567430000|2022-05-03 08:43:50|4161.71|4161.11|4161.59|4160.99|4161.84|4161.24|4161.59|4160.99|39
1651567440000|2022-05-03 08:44:00|4161.46|4160.86|4161.34|4160.74|4161.84|4161.24|4161.09|4160.49|44
1651567450000|2022-05-03 08:44:10|4161.46|4160.86|4161.21|4160.61|4161.46|4160.86|4161.21|4160.61|8
1651567460000|2022-05-03 08:44:20|4161.09|4160.49|4159.84|4159.24|4161.34|4160.74|4159.84|4159.24|81
1651567470000|2022-05-03 08:44:30|4159.71|4159.11|4159.09|4158.49|4159.71|4159.11|4158.96|4158.36|58
1651567480000|2022-05-03 08:44:40|4159.21|4158.61|4160.34|4159.74|4160.34|4159.74|4159.21|4158.61|69
1651567490000|2022-05-03 08:44:50|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.59|4158.99|12
1651567500000|2022-05-03 08:45:00|4159.71|4159.11|4159.84|4159.24|4159.84|4159.24|4159.34|4158.74|22
1651567510000|2022-05-03 08:45:10|4159.71|4159.11|4158.59|4157.99|4159.71|4159.11|4158.59|4157.99|56
1651567520000|2022-05-03 08:45:20|4158.71|4158.11|4158.96|4158.36|4158.96|4158.36|4158.46|4157.86|36
1651567530000|2022-05-03 08:45:30|4159.09|4158.49|4157.59|4156.99|4159.09|4158.49|4157.59|4156.99|130
1651567540000|2022-05-03 08:45:40|4157.46|4156.86|4157.21|4156.61|4157.59|4156.99|4157.09|4156.49|39
1651567550000|2022-05-03 08:45:50|4157.09|4156.49|4157.34|4156.74|4157.59|4156.99|4156.84|4156.24|295
1651567560000|2022-05-03 08:46:00|4157.09|4156.49|4157.34|4156.74|4157.34|4156.74|4156.84|4156.24|26
1651567570000|2022-05-03 08:46:10|4157.21|4156.61|4157.71|4157.11|4158.09|4157.49|4156.96|4156.36|38
1651567580000|2022-05-03 08:46:20|4157.59|4156.99|4157.71|4157.11|4157.71|4157.11|4157.21|4156.61|14
1651567590000|2022-05-03 08:46:30|4157.84|4157.24|4157.71|4157.11|4157.84|4157.24|4157.46|4156.86|31
1651567600000|2022-05-03 08:46:40|4157.84|4157.24|4157.84|4157.24|4158.21|4157.61|4157.59|4156.99|34
1651567610000|2022-05-03 08:46:50|4158.09|4157.49|4158.34|4157.74|4158.59|4157.99|4157.96|4157.36|78
1651567620000|2022-05-03 08:47:00|4158.46|4157.86|4159.09|4158.49|4159.09|4158.49|4158.21|4157.61|58
1651567630000|2022-05-03 08:47:10|4159.59|4158.99|4159.84|4159.24|4159.84|4159.24|4159.46|4158.86|117
1651567640000|2022-05-03 08:47:20|4159.71|4159.11|4159.34|4158.74|4159.84|4159.24|4158.84|4158.24|41
1651567650000|2022-05-03 08:47:30|4159.21|4158.61|4159.59|4158.99|4159.59|4158.99|4158.71|4158.11|35
1651567660000|2022-05-03 08:47:40|4159.46|4158.86|4159.96|4159.36|4159.96|4159.36|4159.46|4158.86|13
1651567670000|2022-05-03 08:47:50|4160.09|4159.49|4161.09|4160.49|4161.09|4160.49|4160.09|4159.49|50
1651567680000|2022-05-03 08:48:00|4161.59|4160.99|4161.34|4160.74|4161.84|4161.24|4161.09|4160.49|64
1651567690000|2022-05-03 08:48:10|4161.59|4160.99|4161.34|4160.74|4161.59|4160.99|4161.34|4160.74|13
1651567700000|2022-05-03 08:48:20|4161.59|4160.99|4161.59|4160.99|4161.59|4160.99|4161.34|4160.74|35
1651567710000|2022-05-03 08:48:30|4161.84|4161.24|4161.84|4161.24|4161.96|4161.36|4161.59|4160.99|31
1651567720000|2022-05-03 08:48:40|4161.71|4161.11|4161.59|4160.99|4161.71|4161.11|4161.46|4160.86|6
1651567730000|2022-05-03 08:48:50|4161.34|4160.74|4161.84|4161.24|4161.84|4161.24|4161.34|4160.74|17
1651567740000|2022-05-03 08:49:00|4161.71|4161.11|4161.59|4160.99|4162.09|4161.49|4161.34|4160.74|37
1651567750000|2022-05-03 08:49:10|4161.09|4160.49|4161.34|4160.74|4161.34|4160.74|4161.09|4160.49|76
1651567760000|2022-05-03 08:49:20|4161.21|4160.61|4160.21|4159.61|4161.34|4160.74|4160.21|4159.61|105
1651567770000|2022-05-03 08:49:30|4160.09|4159.49|4159.09|4158.49|4160.21|4159.61|4158.84|4158.24|82
1651567780000|2022-05-03 08:49:40|4158.96|4158.36|4158.34|4157.74|4158.96|4158.36|4158.34|4157.74|50
1651567790000|2022-05-03 08:49:50|4158.21|4157.61|4159.21|4158.61|4159.21|4158.61|4158.21|4157.61|86
1651567800000|2022-05-03 08:50:00|4159.34|4158.74|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|10
1651567810000|2022-05-03 08:50:10|4159.21|4158.61|4160.21|4159.61|4160.34|4159.74|4159.21|4158.61|30
1651567820000|2022-05-03 08:50:20|4160.09|4159.49|4160.34|4159.74|4160.34|4159.74|4160.09|4159.49|29
1651567830000|2022-05-03 08:50:30|4160.46|4159.86|4161.34|4160.74|4161.34|4160.74|4160.46|4159.86|29
1651567840000|2022-05-03 08:50:40|4161.46|4160.86|4160.96|4160.36|4161.84|4161.24|4160.96|4160.36|17
1651567850000|2022-05-03 08:50:50|4161.09|4160.49|4161.46|4160.86|4161.59|4160.99|4161.09|4160.49|11
1651567860000|2022-05-03 08:51:00|4161.34|4160.74|4161.46|4160.86|4161.84|4161.24|4161.34|4160.74|52
1651567870000|2022-05-03 08:51:10|4161.34|4160.74|4161.21|4160.61|4161.34|4160.74|4161.09|4160.49|5
1651567880000|2022-05-03 08:51:20|4161.09|4160.49|4160.84|4160.24|4161.09|4160.49|4160.59|4159.99|9
1651567890000|2022-05-03 08:51:30|4160.71|4160.11|4160.71|4160.11|4160.84|4160.24|4160.46|4159.86|4
1651567900000|2022-05-03 08:51:40|4160.34|4159.74|4160.09|4159.49|4160.71|4160.11|4160.09|4159.49|48
1651567910000|2022-05-03 08:51:50|4159.96|4159.36|4159.84|4159.24|4160.09|4159.49|4159.59|4158.99|13
1651567920000|2022-05-03 08:52:00|4159.71|4159.11|4159.96|4159.36|4160.09|4159.49|4159.34|4158.74|22
1651567930000|2022-05-03 08:52:10|4160.09|4159.49|4159.09|4158.49|4160.09|4159.49|4158.96|4158.36|13
1651567940000|2022-05-03 08:52:20|4158.96|4158.36|4159.34|4158.74|4159.34|4158.74|4158.96|4158.36|5
1651567950000|2022-05-03 08:52:30|4159.46|4158.86|4159.59|4158.99|4159.96|4159.36|4159.46|4158.86|29
1651567960000|2022-05-03 08:52:40|4159.84|4159.24|4160.21|4159.61|4160.34|4159.74|4159.59|4158.99|28
1651567970000|2022-05-03 08:52:50|4160.34|4159.74|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|9
1651567980000|2022-05-03 08:53:00|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|25
1651567990000|2022-05-03 08:53:10|4159.96|4159.36|4160.09|4159.49|4160.21|4159.61|4159.96|4159.36|10
1651568000000|2022-05-03 08:53:20|4159.96|4159.36|4159.84|4159.24|4159.96|4159.36|4159.34|4158.74|15
1651568010000|2022-05-03 08:53:30|4159.71|4159.11|4159.96|4159.36|4160.09|4159.49|4159.71|4159.11|5
1651568020000|2022-05-03 08:53:40|4159.84|4159.24|4159.71|4159.11|4159.96|4159.36|4159.59|4158.99|26
1651568030000|2022-05-03 08:53:50|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.21|4158.61|19
1651568040000|2022-05-03 08:54:00|4159.34|4158.74|4159.34|4158.74|4159.59|4158.99|4159.21|4158.61|25
1651568050000|2022-05-03 08:54:10|4159.21|4158.61|4159.21|4158.61|4159.21|4158.61|4159.09|4158.49|23
1651568060000|2022-05-03 08:54:20|4159.34|4158.74|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|14
1651568070000|2022-05-03 08:54:30|4159.21|4158.61|4158.09|4157.49|4159.21|4158.61|4158.09|4157.49|34
1651568080000|2022-05-03 08:54:40|4157.96|4157.36|4158.46|4157.86|4158.59|4157.99|4157.84|4157.24|30
1651568090000|2022-05-03 08:54:50|4158.59|4157.99|4159.34|4158.74|4159.34|4158.74|4158.34|4157.74|41
1651568100000|2022-05-03 08:55:00|4159.21|4158.61|4158.84|4158.24|4159.34|4158.74|4158.71|4158.11|9
1651568110000|2022-05-03 08:55:10|4158.96|4158.36|4157.84|4157.24|4159.09|4158.49|4157.84|4157.24|27
1651568120000|2022-05-03 08:55:20|4157.71|4157.11|4158.59|4157.99|4158.59|4157.99|4157.59|4156.99|26
1651568130000|2022-05-03 08:55:30|4158.46|4157.86|4158.21|4157.61|4158.84|4158.24|4158.09|4157.49|47
1651568140000|2022-05-03 08:55:40|4158.34|4157.74|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|57
1651568150000|2022-05-03 08:55:50|4157.84|4157.24|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|52
1651568160000|2022-05-03 08:56:00|4157.59|4156.99|4157.71|4157.11|4157.84|4157.24|4157.59|4156.99|25
1651568170000|2022-05-03 08:56:10|4157.59|4156.99|4158.34|4157.74|4158.34|4157.74|4157.59|4156.99|8
1651568180000|2022-05-03 08:56:20|4158.46|4157.86|4159.34|4158.74|4159.34|4158.74|4158.46|4157.86|52
1651568190000|2022-05-03 08:56:30|4159.59|4158.99|4160.34|4159.74|4160.34|4159.74|4159.46|4158.86|81
1651568200000|2022-05-03 08:56:40|4160.46|4159.86|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|30
1651568210000|2022-05-03 08:56:50|4160.59|4159.99|4160.84|4160.24|4160.84|4160.24|4160.46|4159.86|53
1651568220000|2022-05-03 08:57:00|4161.09|4160.49|4161.34|4160.74|4161.34|4160.74|4160.96|4160.36|84
1651568230000|2022-05-03 08:57:10|4161.21|4160.61|4161.09|4160.49|4161.96|4161.36|4161.09|4160.49|140
1651568240000|2022-05-03 08:57:20|4160.84|4160.24|4160.46|4159.86|4160.84|4160.24|4160.46|4159.86|23
1651568250000|2022-05-03 08:57:30|4160.59|4159.99|4160.34|4159.74|4160.96|4160.36|4160.34|4159.74|13
1651568260000|2022-05-03 08:57:40|4159.96|4159.36|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|29
1651568270000|2022-05-03 08:57:50|4159.71|4159.11|4160.59|4159.99|4160.59|4159.99|4159.59|4158.99|107
1651568280000|2022-05-03 08:58:00|4160.46|4159.86|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|7
1651568290000|2022-05-03 08:58:10|4160.46|4159.86|4160.34|4159.74|4160.46|4159.86|4160.34|4159.74|27
1651568300000|2022-05-03 08:58:20|4160.59|4159.99|4160.71|4160.11|4160.84|4160.24|4160.59|4159.99|14
1651568310000|2022-05-03 08:58:30|4160.59|4159.99|4160.46|4159.86|4160.59|4159.99|4160.34|4159.74|8
1651568320000|2022-05-03 08:58:40|4160.34|4159.74|4160.96|4160.36|4161.09|4160.49|4160.34|4159.74|12
1651568330000|2022-05-03 08:58:50|4160.84|4160.24|4161.34|4160.74|4161.34|4160.74|4160.71|4160.11|4
1651568340000|2022-05-03 08:59:00|4161.09|4160.49|4161.34|4160.74|4161.34|4160.74|4161.09|4160.49|5
1651568350000|2022-05-03 08:59:10|4161.21|4160.61|4160.09|4159.49|4161.21|4160.61|4160.09|4159.49|38
1651568360000|2022-05-03 08:59:20|4160.21|4159.61|4160.21|4159.61|4160.34|4159.74|4160.21|4159.61|27
1651568370000|2022-05-03 08:59:30|4160.34|4159.74|4160.46|4159.86|4160.46|4159.86|4160.34|4159.74|25
1651568380000|2022-05-03 08:59:40|4160.59|4159.99|4160.84|4160.24|4160.84|4160.24|4160.46|4159.86|18
1651568390000|2022-05-03 08:59:50|4160.59|4159.99|4159.59|4158.99|4160.59|4159.99|4159.59|4158.99|183
1651568400000|2022-05-03 09:00:00|4159.46|4158.86|4159.21|4158.61|4159.59|4158.99|4159.09|4158.49|59
1651568410000|2022-05-03 09:00:10|4159.59|4158.99|4159.84|4159.24|4160.09|4159.49|4159.59|4158.99|50
1651568420000|2022-05-03 09:00:20|4159.96|4159.36|4160.34|4159.74|4160.59|4159.99|4159.96|4159.36|30
1651568430000|2022-05-03 09:00:30|4160.46|4159.86|4160.21|4159.61|4160.59|4159.99|4160.21|4159.61|20
1651568440000|2022-05-03 09:00:40|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.71|4159.11|6
1651568450000|2022-05-03 09:00:50|4159.96|4159.36|4159.21|4158.61|4159.96|4159.36|4159.21|4158.61|10
1651568460000|2022-05-03 09:01:00|4159.09|4158.49|4158.96|4158.36|4159.34|4158.74|4158.84|4158.24|12
1651568470000|2022-05-03 09:01:10|4159.09|4158.49|4159.09|4158.49|4159.21|4158.61|4158.96|4158.36|20
1651568480000|2022-05-03 09:01:20|4158.84|4158.24|4159.59|4158.99|4159.71|4159.11|4158.84|4158.24|47
1651568490000|2022-05-03 09:01:30|4159.84|4159.24|4160.84|4160.24|4160.84|4160.24|4159.84|4159.24|29
1651568500000|2022-05-03 09:01:40|4160.96|4160.36|4161.21|4160.61|4161.71|4161.11|4160.84|4160.24|61
1651568510000|2022-05-03 09:01:50|4161.34|4160.74|4161.34|4160.74|4161.59|4160.99|4161.09|4160.49|16
1651568520000|2022-05-03 09:02:00|4161.21|4160.61|4160.46|4159.86|4161.21|4160.61|4160.46|4159.86|16
1651568530000|2022-05-03 09:02:10|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|9
1651568540000|2022-05-03 09:02:20|4159.84|4159.24|4159.96|4159.36|4160.21|4159.61|4159.84|4159.24|17
1651568550000|2022-05-03 09:02:30|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.59|4158.99|19
1651568560000|2022-05-03 09:02:40|4159.59|4158.99|4159.84|4159.24|4159.84|4159.24|4159.59|4158.99|8
1651568570000|2022-05-03 09:02:50|4159.71|4159.11|4158.59|4157.99|4159.84|4159.24|4158.59|4157.99|35
1651568580000|2022-05-03 09:03:00|4158.34|4157.74|4158.59|4157.99|4158.59|4157.99|4158.34|4157.74|51
1651568590000|2022-05-03 09:03:10|4158.71|4158.11|4158.59|4157.99|4158.84|4158.24|4158.59|4157.99|12
1651568600000|2022-05-03 09:03:20|4158.71|4158.11|4158.71|4158.11|4159.09|4158.49|4158.71|4158.11|28
1651568610000|2022-05-03 09:03:30|4158.84|4158.24|4159.46|4158.86|4159.46|4158.86|4158.71|4158.11|9
1651568620000|2022-05-03 09:03:40|4159.59|4158.99|4159.34|4158.74|4160.09|4159.49|4159.09|4158.49|138
1651568630000|2022-05-03 09:03:50|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.21|4158.61|13
1651568640000|2022-05-03 09:04:00|4159.21|4158.61|4158.71|4158.11|4159.21|4158.61|4158.71|4158.11|7
1651568650000|2022-05-03 09:04:10|4158.59|4157.99|4158.21|4157.61|4158.59|4157.99|4158.09|4157.49|37
1651568660000|2022-05-03 09:04:20|4158.09|4157.49|4157.34|4156.74|4158.09|4157.49|4157.09|4156.49|52
1651568670000|2022-05-03 09:04:30|4157.46|4156.86|4157.09|4156.49|4157.59|4156.99|4157.09|4156.49|11
1651568680000|2022-05-03 09:04:40|4156.84|4156.24|4157.21|4156.61|4157.34|4156.74|4156.71|4156.11|80
1651568690000|2022-05-03 09:04:50|4157.34|4156.74|4157.59|4156.99|4158.34|4157.74|4157.34|4156.74|20
1651568700000|2022-05-03 09:05:00|4157.46|4156.86|4157.34|4156.74|4157.59|4156.99|4156.59|4155.99|36
1651568710000|2022-05-03 09:05:10|4157.21|4156.61|4158.09|4157.49|4158.21|4157.61|4157.21|4156.61|13
1651568720000|2022-05-03 09:05:20|4157.84|4157.24|4157.21|4156.61|4157.96|4157.36|4157.21|4156.61|27
1651568730000|2022-05-03 09:05:30|4157.34|4156.74|4156.84|4156.24|4157.34|4156.74|4156.71|4156.11|24
1651568740000|2022-05-03 09:05:40|4156.46|4155.86|4156.59|4155.99|4156.71|4156.11|4156.46|4155.86|28
1651568750000|2022-05-03 09:05:50|4156.34|4155.74|4155.34|4154.74|4156.34|4155.74|4155.34|4154.74|69
1651568760000|2022-05-03 09:06:00|4155.59|4154.99|4155.09|4154.49|4156.09|4155.49|4155.09|4154.49|157
1651568770000|2022-05-03 09:06:10|4154.84|4154.24|4154.59|4153.99|4154.84|4154.24|4154.21|4153.61|147
1651568780000|2022-05-03 09:06:20|4154.84|4154.24|4154.34|4153.74|4155.09|4154.49|4154.34|4153.74|59
1651568790000|2022-05-03 09:06:30|4154.59|4153.99|4154.21|4153.61|4154.59|4153.99|4154.21|4153.61|22
1651568800000|2022-05-03 09:06:40|4154.34|4153.74|4154.96|4154.36|4155.09|4154.49|4154.34|4153.74|28
1651568810000|2022-05-03 09:06:50|4155.09|4154.49|4155.09|4154.49|4155.46|4154.86|4154.84|4154.24|92
1651568820000|2022-05-03 09:07:00|4155.46|4154.86|4155.59|4154.99|4155.84|4155.24|4155.34|4154.74|63
1651568830000|2022-05-03 09:07:10|4155.09|4154.49|4154.59|4153.99|4155.34|4154.74|4154.59|4153.99|52
1651568840000|2022-05-03 09:07:20|4154.71|4154.11|4155.34|4154.74|4155.34|4154.74|4154.34|4153.74|35
1651568850000|2022-05-03 09:07:30|4155.09|4154.49|4154.84|4154.24|4155.09|4154.49|4154.84|4154.24|26
1651568860000|2022-05-03 09:07:40|4154.71|4154.11|4154.34|4153.74|4154.84|4154.24|4154.21|4153.61|28
1651568870000|2022-05-03 09:07:50|4154.46|4153.86|4154.09|4153.49|4154.84|4154.24|4153.96|4153.36|101
1651568880000|2022-05-03 09:08:00|4154.34|4153.74|4154.21|4153.61|4154.46|4153.86|4154.09|4153.49|24
1651568890000|2022-05-03 09:08:10|4154.34|4153.74|4155.09|4154.49|4155.09|4154.49|4154.34|4153.74|167
1651568900000|2022-05-03 09:08:20|4155.46|4154.86|4155.21|4154.61|4155.59|4154.99|4155.09|4154.49|61
1651568910000|2022-05-03 09:08:30|4155.34|4154.74|4154.34|4153.74|4155.46|4154.86|4154.09|4153.49|58
1651568920000|2022-05-03 09:08:40|4154.21|4153.61|4155.59|4154.99|4155.71|4155.11|4154.21|4153.61|29
1651568930000|2022-05-03 09:08:50|4155.71|4155.11|4156.09|4155.49|4156.09|4155.49|4155.71|4155.11|27
1651568940000|2022-05-03 09:09:00|4155.84|4155.24|4156.34|4155.74|4156.46|4155.86|4155.84|4155.24|36
1651568950000|2022-05-03 09:09:10|4156.09|4155.49|4156.09|4155.49|4156.21|4155.61|4155.71|4155.11|39
1651568960000|2022-05-03 09:09:20|4155.96|4155.36|4156.09|4155.49|4156.46|4155.86|4155.71|4155.11|30
1651568970000|2022-05-03 09:09:30|4155.84|4155.24|4156.34|4155.74|4156.34|4155.74|4155.84|4155.24|29
1651568980000|2022-05-03 09:09:40|4156.59|4155.99|4156.46|4155.86|4156.71|4156.11|4156.34|4155.74|34
1651568990000|2022-05-03 09:09:50|4156.59|4155.99|4156.59|4155.99|4156.59|4155.99|4156.59|4155.99|1
1651569000000|2022-05-03 09:10:00|4156.84|4156.24|4156.84|4156.24|4157.84|4157.24|4156.84|4156.24|53
1651569010000|2022-05-03 09:10:10|4156.71|4156.11|4157.34|4156.74|4157.34|4156.74|4156.71|4156.11|43
1651569020000|2022-05-03 09:10:20|4157.59|4156.99|4156.84|4156.24|4157.59|4156.99|4156.84|4156.24|31
1651569030000|2022-05-03 09:10:30|4156.96|4156.36|4156.84|4156.24|4156.96|4156.36|4156.84|4156.24|7
1651569040000|2022-05-03 09:10:40|4156.71|4156.11|4156.59|4155.99|4156.71|4156.11|4156.34|4155.74|14
1651569050000|2022-05-03 09:10:50|4156.21|4155.61|4156.59|4155.99|4156.59|4155.99|4156.21|4155.61|2
1651569060000|2022-05-03 09:11:00|4157.09|4156.49|4157.84|4157.24|4157.84|4157.24|4157.09|4156.49|18
1651569070000|2022-05-03 09:11:10|4157.71|4157.11|4157.84|4157.24|4157.84|4157.24|4157.59|4156.99|9
1651569080000|2022-05-03 09:11:20|4158.09|4157.49|4157.84|4157.24|4158.21|4157.61|4157.84|4157.24|15
1651569090000|2022-05-03 09:11:30|4157.96|4157.36|4157.59|4156.99|4158.34|4157.74|4157.59|4156.99|31
1651569100000|2022-05-03 09:11:40|4157.09|4156.49|4156.59|4155.99|4157.21|4156.61|4156.59|4155.99|33
1651569110000|2022-05-03 09:11:50|4156.84|4156.24|4157.34|4156.74|4157.34|4156.74|4156.84|4156.24|7
1651569120000|2022-05-03 09:12:00|4157.59|4156.99|4157.46|4156.86|4157.84|4157.24|4157.34|4156.74|45
1651569130000|2022-05-03 09:12:10|4157.59|4156.99|4157.59|4156.99|4157.84|4157.24|4157.21|4156.61|36
1651569140000|2022-05-03 09:12:20|4157.84|4157.24|4157.84|4157.24|4158.34|4157.74|4157.84|4157.24|45
1651569150000|2022-05-03 09:12:30|4157.96|4157.36|4157.71|4157.11|4158.21|4157.61|4157.59|4156.99|125
1651569160000|2022-05-03 09:12:40|4157.59|4156.99|4157.34|4156.74|4157.59|4156.99|4157.34|4156.74|21
1651569170000|2022-05-03 09:12:50|4157.46|4156.86|4156.34|4155.74|4157.46|4156.86|4156.34|4155.74|39
1651569180000|2022-05-03 09:13:00|4156.09|4155.49|4156.59|4155.99|4156.71|4156.11|4156.09|4155.49|36
1651569190000|2022-05-03 09:13:10|4157.09|4156.49|4157.59|4156.99|4157.59|4156.99|4157.09|4156.49|10
1651569200000|2022-05-03 09:13:20|4157.84|4157.24|4157.84|4157.24|4157.84|4157.24|4157.46|4156.86|14
1651569210000|2022-05-03 09:13:30|4157.71|4157.11|4157.84|4157.24|4158.09|4157.49|4157.46|4156.86|14
1651569220000|2022-05-03 09:13:40|4157.71|4157.11|4157.84|4157.24|4157.84|4157.24|4157.59|4156.99|20
1651569230000|2022-05-03 09:13:50|4158.09|4157.49|4157.59|4156.99|4158.21|4157.61|4157.09|4156.49|40
1651569240000|2022-05-03 09:14:00|4157.46|4156.86|4157.46|4156.86|4157.59|4156.99|4157.46|4156.86|9
1651569250000|2022-05-03 09:14:10|4157.34|4156.74|4157.21|4156.61|4157.34|4156.74|4156.96|4156.36|9
1651569260000|2022-05-03 09:14:20|4157.09|4156.49|4157.09|4156.49|4157.21|4156.61|4157.09|4156.49|9
1651569270000|2022-05-03 09:14:30|4157.21|4156.61|4157.46|4156.86|4157.59|4156.99|4157.21|4156.61|18
1651569280000|2022-05-03 09:14:40|4157.34|4156.74|4155.59|4154.99|4157.59|4156.99|4155.34|4154.74|386
1651569290000|2022-05-03 09:14:50|4155.46|4154.86|4158.09|4157.49|4158.09|4157.49|4154.71|4154.11|324
1651569300000|2022-05-03 09:15:00|4158.34|4157.74|4158.84|4158.24|4158.84|4158.24|4157.71|4157.11|127
1651569310000|2022-05-03 09:15:10|4158.59|4157.99|4158.84|4158.24|4159.21|4158.61|4158.46|4157.86|67
1651569320000|2022-05-03 09:15:20|4159.09|4158.49|4159.21|4158.61|4159.46|4158.86|4158.84|4158.24|34
1651569330000|2022-05-03 09:15:30|4159.34|4158.74|4159.59|4158.99|4159.59|4158.99|4158.71|4158.11|55
1651569340000|2022-05-03 09:15:40|4160.09|4159.49|4160.59|4159.99|4160.84|4160.24|4159.96|4159.36|124
1651569350000|2022-05-03 09:15:50|4160.84|4160.24|4160.59|4159.99|4160.96|4160.36|4160.34|4159.74|121
1651569360000|2022-05-03 09:16:00|4160.46|4159.86|4160.59|4159.99|4160.59|4159.99|4160.34|4159.74|21
1651569370000|2022-05-03 09:16:10|4160.71|4160.11|4159.96|4159.36|4160.71|4160.11|4159.84|4159.24|45
1651569380000|2022-05-03 09:16:20|4160.09|4159.49|4159.21|4158.61|4160.09|4159.49|4159.09|4158.49|92
1651569390000|2022-05-03 09:16:30|4159.34|4158.74|4159.84|4159.24|4159.84|4159.24|4159.21|4158.61|10
1651569400000|2022-05-03 09:16:40|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.21|4158.61|24
1651569410000|2022-05-03 09:16:50|4159.46|4158.86|4160.09|4159.49|4160.09|4159.49|4159.46|4158.86|11
1651569420000|2022-05-03 09:17:00|4160.34|4159.74|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|21
1651569430000|2022-05-03 09:17:10|4160.46|4159.86|4160.84|4160.24|4161.09|4160.49|4160.34|4159.74|27
1651569440000|2022-05-03 09:17:20|4161.09|4160.49|4160.71|4160.11|4161.09|4160.49|4160.59|4159.99|32
1651569450000|2022-05-03 09:17:30|4160.59|4159.99|4160.09|4159.49|4160.59|4159.99|4160.09|4159.49|36
1651569460000|2022-05-03 09:17:40|4159.96|4159.36|4160.09|4159.49|4160.21|4159.61|4159.96|4159.36|10
1651569470000|2022-05-03 09:17:50|4159.96|4159.36|4160.34|4159.74|4160.34|4159.74|4159.96|4159.36|11
1651569480000|2022-05-03 09:18:00|4160.21|4159.61|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|31
1651569490000|2022-05-03 09:18:10|4160.21|4159.61|4160.21|4159.61|4160.46|4159.86|4160.21|4159.61|9
1651569500000|2022-05-03 09:18:20|4160.34|4159.74|4159.34|4158.74|4160.34|4159.74|4159.21|4158.61|16
1651569510000|2022-05-03 09:18:30|4159.21|4158.61|4159.34|4158.74|4159.46|4158.86|4159.21|4158.61|11
1651569520000|2022-05-03 09:18:40|4159.46|4158.86|4158.84|4158.24|4159.59|4158.99|4158.84|4158.24|22
1651569530000|2022-05-03 09:18:50|4158.59|4157.99|4158.84|4158.24|4158.96|4158.36|4158.59|4157.99|44
1651569540000|2022-05-03 09:19:00|4159.21|4158.61|4159.34|4158.74|4159.46|4158.86|4159.21|4158.61|22
1651569550000|2022-05-03 09:19:10|4159.46|4158.86|4159.34|4158.74|4159.59|4158.99|4159.21|4158.61|19
1651569560000|2022-05-03 09:19:20|4159.21|4158.61|4159.09|4158.49|4159.21|4158.61|4158.84|4158.24|10
1651569570000|2022-05-03 09:19:30|4158.96|4158.36|4158.84|4158.24|4159.09|4158.49|4158.59|4157.99|15
1651569580000|2022-05-03 09:19:40|4158.96|4158.36|4159.09|4158.49|4159.21|4158.61|4158.96|4158.36|6
1651569590000|2022-05-03 09:19:50|4159.21|4158.61|4158.59|4157.99|4159.21|4158.61|4158.59|4157.99|9
1651569600000|2022-05-03 09:20:00|4158.71|4158.11|4158.34|4157.74|4158.71|4158.11|4158.34|4157.74|24
1651569610000|2022-05-03 09:20:10|4158.46|4157.86|4158.96|4158.36|4159.09|4158.49|4158.46|4157.86|5
1651569620000|2022-05-03 09:20:20|4159.09|4158.49|4158.84|4158.24|4159.21|4158.61|4158.84|4158.24|8
1651569630000|2022-05-03 09:20:30|4158.71|4158.11|4158.46|4157.86|4158.71|4158.11|4158.34|4157.74|10
1651569640000|2022-05-03 09:20:40|4158.34|4157.74|4158.09|4157.49|4158.46|4157.86|4158.09|4157.49|13
1651569650000|2022-05-03 09:20:50|4157.84|4157.24|4158.21|4157.61|4158.34|4157.74|4157.59|4156.99|31
1651569660000|2022-05-03 09:21:00|4158.09|4157.49|4158.59|4157.99|4158.59|4157.99|4158.09|4157.49|22
1651569670000|2022-05-03 09:21:10|4158.46|4157.86|4158.34|4157.74|4158.59|4157.99|4158.34|4157.74|7
1651569680000|2022-05-03 09:21:20|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.71|4157.11|27
1651569690000|2022-05-03 09:21:30|4157.71|4157.11|4157.84|4157.24|4157.84|4157.24|4157.59|4156.99|9
1651569700000|2022-05-03 09:21:40|4157.71|4157.11|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|8
1651569710000|2022-05-03 09:21:50|4157.46|4156.86|4157.46|4156.86|4157.59|4156.99|4157.46|4156.86|22
1651569720000|2022-05-03 09:22:00|4157.34|4156.74|4157.34|4156.74|4157.84|4157.24|4157.34|4156.74|21
1651569730000|2022-05-03 09:22:10|4157.46|4156.86|4157.46|4156.86|4157.46|4156.86|4157.21|4156.61|18
1651569740000|2022-05-03 09:22:20|4157.59|4156.99|4158.46|4157.86|4158.46|4157.86|4157.46|4156.86|21
1651569750000|2022-05-03 09:22:30|4158.34|4157.74|4158.46|4157.86|4158.59|4157.99|4158.09|4157.49|8
1651569760000|2022-05-03 09:22:40|4158.59|4157.99|4158.46|4157.86|4158.84|4158.24|4158.46|4157.86|34
1651569770000|2022-05-03 09:22:50|4158.34|4157.74|4157.84|4157.24|4158.46|4157.86|4157.84|4157.24|32
1651569780000|2022-05-03 09:23:00|4157.71|4157.11|4157.09|4156.49|4157.71|4157.11|4156.84|4156.24|21
1651569790000|2022-05-03 09:23:10|4156.96|4156.36|4157.09|4156.49|4157.21|4156.61|4156.84|4156.24|19
1651569800000|2022-05-03 09:23:20|4156.84|4156.24|4157.21|4156.61|4157.21|4156.61|4156.84|4156.24|15
1651569810000|2022-05-03 09:23:30|4157.34|4156.74|4157.34|4156.74|4157.46|4156.86|4157.21|4156.61|10
1651569820000|2022-05-03 09:23:40|4157.21|4156.61|4156.71|4156.11|4157.21|4156.61|4156.59|4155.99|7
1651569830000|2022-05-03 09:23:50|4156.84|4156.24|4156.84|4156.24|4156.84|4156.24|4156.34|4155.74|17
1651569840000|2022-05-03 09:24:00|4157.09|4156.49|4156.59|4155.99|4157.21|4156.61|4156.59|4155.99|12
1651569850000|2022-05-03 09:24:10|4155.84|4155.24|4156.84|4156.24|4156.84|4156.24|4155.84|4155.24|77
1651569860000|2022-05-03 09:24:20|4157.09|4156.49|4157.21|4156.61|4157.21|4156.61|4156.96|4156.36|14
1651569870000|2022-05-03 09:24:30|4157.09|4156.49|4157.96|4157.36|4157.96|4157.36|4157.09|4156.49|20
1651569880000|2022-05-03 09:24:40|4158.09|4157.49|4158.59|4157.99|4158.59|4157.99|4157.84|4157.24|27
1651569890000|2022-05-03 09:24:50|4158.71|4158.11|4158.09|4157.49|4158.71|4158.11|4157.96|4157.36|26
1651569900000|2022-05-03 09:25:00|4157.96|4157.36|4157.46|4156.86|4157.96|4157.36|4157.21|4156.61|16
1651569910000|2022-05-03 09:25:10|4157.34|4156.74|4158.84|4158.24|4158.84|4158.24|4157.34|4156.74|201
1651569920000|2022-05-03 09:25:20|4158.59|4157.99|4158.34|4157.74|4158.59|4157.99|4158.34|4157.74|54
1651569930000|2022-05-03 09:25:30|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|4158.46|4157.86|19
1651569940000|2022-05-03 09:25:40|4158.46|4157.86|4158.59|4157.99|4158.59|4157.99|4158.34|4157.74|13
1651569950000|2022-05-03 09:25:50|4158.71|4158.11|4157.59|4156.99|4158.71|4158.11|4157.34|4156.74|43
1651569960000|2022-05-03 09:26:00|4157.34|4156.74|4157.21|4156.61|4157.34|4156.74|4157.21|4156.61|18
1651569970000|2022-05-03 09:26:10|4157.09|4156.49|4156.71|4156.11|4157.09|4156.49|4156.34|4155.74|73
1651569980000|2022-05-03 09:26:20|4156.84|4156.24|4157.09|4156.49|4157.09|4156.49|4156.84|4156.24|9
1651569990000|2022-05-03 09:26:30|4157.46|4156.86|4157.21|4156.61|4157.59|4156.99|4157.09|4156.49|12
1651570000000|2022-05-03 09:26:40|4156.46|4155.86|4156.34|4155.74|4156.59|4155.99|4156.34|4155.74|40
1651570010000|2022-05-03 09:26:50|4156.46|4155.86|4156.59|4155.99|4156.59|4155.99|4156.34|4155.74|10
1651570020000|2022-05-03 09:27:00|4156.84|4156.24|4156.46|4155.86|4157.21|4156.61|4156.46|4155.86|27
1651570030000|2022-05-03 09:27:10|4156.71|4156.11|4156.84|4156.24|4156.84|4156.24|4156.59|4155.99|10
1651570040000|2022-05-03 09:27:20|4157.21|4156.61|4157.09|4156.49|4157.21|4156.61|4157.09|4156.49|2
1651570050000|2022-05-03 09:27:30|4156.96|4156.36|4155.84|4155.24|4156.96|4156.36|4155.84|4155.24|29
1651570060000|2022-05-03 09:27:40|4155.59|4154.99|4155.09|4154.49|4155.96|4155.36|4155.09|4154.49|100
1651570070000|2022-05-03 09:27:50|4154.96|4154.36|4154.09|4153.49|4154.96|4154.36|4153.84|4153.24|351
1651570080000|2022-05-03 09:28:00|4154.34|4153.74|4155.09|4154.49|4155.09|4154.49|4154.34|4153.74|48
1651570090000|2022-05-03 09:28:10|4154.96|4154.36|4155.09|4154.49|4155.09|4154.49|4154.96|4154.36|9
1651570100000|2022-05-03 09:28:20|4155.21|4154.61|4156.09|4155.49|4156.09|4155.49|4155.21|4154.61|20
1651570110000|2022-05-03 09:28:30|4156.34|4155.74|4157.09|4156.49|4157.34|4156.74|4156.34|4155.74|173
1651570120000|2022-05-03 09:28:40|4156.84|4156.24|4156.46|4155.86|4156.84|4156.24|4156.09|4155.49|44
1651570130000|2022-05-03 09:28:50|4156.59|4155.99|4156.59|4155.99|4156.71|4156.11|4156.46|4155.86|17
1651570140000|2022-05-03 09:29:00|4156.46|4155.86|4156.09|4155.49|4156.46|4155.86|4156.09|4155.49|14
1651570150000|2022-05-03 09:29:10|4156.21|4155.61|4155.84|4155.24|4156.59|4155.99|4155.71|4155.11|38
1651570160000|2022-05-03 09:29:20|4155.71|4155.11|4155.34|4154.74|4155.71|4155.11|4155.09|4154.49|50
1651570170000|2022-05-03 09:29:30|4155.59|4154.99|4155.71|4155.11|4155.84|4155.24|4155.46|4154.86|17
1651570180000|2022-05-03 09:29:40|4155.84|4155.24|4155.84|4155.24|4155.96|4155.36|4155.59|4154.99|28
1651570190000|2022-05-03 09:29:50|4155.96|4155.36|4156.21|4155.61|4156.34|4155.74|4155.84|4155.24|9
1651570200000|2022-05-03 09:30:00|4156.09|4155.49|4155.34|4154.74|4156.46|4155.86|4155.34|4154.74|70
1651570210000|2022-05-03 09:30:10|4155.59|4154.99|4154.59|4153.99|4155.84|4155.24|4154.59|4153.99|41
1651570220000|2022-05-03 09:30:20|4154.84|4154.24|4154.09|4153.49|4154.84|4154.24|4153.71|4153.11|75
1651570230000|2022-05-03 09:30:30|4154.34|4153.74|4154.46|4153.86|4154.59|4153.99|4154.34|4153.74|11
1651570240000|2022-05-03 09:30:40|4154.59|4153.99|4155.09|4154.49|4155.09|4154.49|4154.34|4153.74|10
1651570250000|2022-05-03 09:30:50|4155.34|4154.74|4155.09|4154.49|4155.34|4154.74|4154.84|4154.24|15
1651570260000|2022-05-03 09:31:00|4155.34|4154.74|4155.34|4154.74|4155.34|4154.74|4155.21|4154.61|7
1651570270000|2022-05-03 09:31:10|4155.59|4154.99|4155.34|4154.74|4155.59|4154.99|4155.34|4154.74|11
1651570280000|2022-05-03 09:31:20|4155.59|4154.99|4155.46|4154.86|4155.71|4155.11|4155.46|4154.86|19
1651570290000|2022-05-03 09:31:30|4155.59|4154.99|4154.96|4154.36|4155.59|4154.99|4154.96|4154.36|10
1651570300000|2022-05-03 09:31:40|4154.84|4154.24|4155.21|4154.61|4155.21|4154.61|4154.84|4154.24|7
1651570310000|2022-05-03 09:31:50|4155.34|4154.74|4155.59|4154.99|4155.59|4154.99|4155.34|4154.74|21
1651570320000|2022-05-03 09:32:00|4155.46|4154.86|4155.21|4154.61|4155.59|4154.99|4155.21|4154.61|12
1651570330000|2022-05-03 09:32:10|4155.34|4154.74|4155.34|4154.74|4155.59|4154.99|4155.34|4154.74|16
1651570340000|2022-05-03 09:32:20|4155.09|4154.49|4155.59|4154.99|4155.59|4154.99|4155.09|4154.49|15
1651570350000|2022-05-03 09:32:30|4155.34|4154.74|4156.34|4155.74|4156.34|4155.74|4155.34|4154.74|25
1651570360000|2022-05-03 09:32:40|4156.46|4155.86|4156.34|4155.74|4156.59|4155.99|4156.34|4155.74|21
1651570370000|2022-05-03 09:32:50|4155.59|4154.99|4155.21|4154.61|4155.59|4154.99|4154.96|4154.36|97
1651570380000|2022-05-03 09:33:00|4155.34|4154.74|4154.84|4154.24|4155.34|4154.74|4154.84|4154.24|6
1651570390000|2022-05-03 09:33:10|4154.59|4153.99|4155.09|4154.49|4155.09|4154.49|4154.59|4153.99|16
1651570400000|2022-05-03 09:33:20|4155.59|4154.99|4155.71|4155.11|4155.71|4155.11|4155.59|4154.99|16
1651570410000|2022-05-03 09:33:30|4155.59|4154.99|4156.09|4155.49|4156.09|4155.49|4155.59|4154.99|11
1651570420000|2022-05-03 09:33:40|4156.21|4155.61|4155.84|4155.24|4156.21|4155.61|4155.84|4155.24|6
1651570430000|2022-05-03 09:33:50|4156.21|4155.61|4155.84|4155.24|4156.21|4155.61|4155.84|4155.24|18
1651570440000|2022-05-03 09:34:00|4155.96|4155.36|4155.84|4155.24|4156.09|4155.49|4155.84|4155.24|15
1651570450000|2022-05-03 09:34:10|4155.09|4154.49|4155.59|4154.99|4155.59|4154.99|4155.09|4154.49|43
1651570460000|2022-05-03 09:34:20|4155.84|4155.24|4156.46|4155.86|4156.46|4155.86|4155.84|4155.24|25
1651570470000|2022-05-03 09:34:30|4156.34|4155.74|4155.84|4155.24|4156.34|4155.74|4155.84|4155.24|13
1651570480000|2022-05-03 09:34:40|4155.46|4154.86|4155.59|4154.99|4155.59|4154.99|4155.46|4154.86|6
1651570490000|2022-05-03 09:34:50|4155.84|4155.24|4156.34|4155.74|4156.34|4155.74|4155.84|4155.24|10
1651570500000|2022-05-03 09:35:00|4156.09|4155.49|4156.09|4155.49|4156.59|4155.99|4156.09|4155.49|22
1651570510000|2022-05-03 09:35:10|4155.84|4155.24|4155.21|4154.61|4155.84|4155.24|4155.09|4154.49|30
1651570520000|2022-05-03 09:35:20|4155.34|4154.74|4155.21|4154.61|4155.34|4154.74|4155.21|4154.61|3
1651570530000|2022-05-03 09:35:30|4155.34|4154.74|4154.84|4154.24|4155.34|4154.74|4154.84|4154.24|9
1651570540000|2022-05-03 09:35:40|4155.09|4154.49|4155.46|4154.86|4155.46|4154.86|4155.09|4154.49|10
1651570550000|2022-05-03 09:35:50|4155.59|4154.99|4155.59|4154.99|4155.71|4155.11|4155.46|4154.86|7
1651570560000|2022-05-03 09:36:00|4155.71|4155.11|4156.09|4155.49|4156.09|4155.49|4155.71|4155.11|16
1651570570000|2022-05-03 09:36:10|4155.84|4155.24|4155.96|4155.36|4156.09|4155.49|4155.84|4155.24|9
1651570580000|2022-05-03 09:36:20|4156.09|4155.49|4156.34|4155.74|4156.59|4155.99|4156.09|4155.49|7
1651570590000|2022-05-03 09:36:30|4156.84|4156.24|4156.96|4156.36|4157.09|4156.49|4156.71|4156.11|5
1651570600000|2022-05-03 09:36:40|4156.84|4156.24|4156.59|4155.99|4156.84|4156.24|4156.34|4155.74|11
1651570610000|2022-05-03 09:36:50|4156.71|4156.11|4156.96|4156.36|4156.96|4156.36|4156.71|4156.11|13
1651570620000|2022-05-03 09:37:00|4157.09|4156.49|4156.59|4155.99|4157.09|4156.49|4156.59|4155.99|43
1651570630000|2022-05-03 09:37:10|4156.84|4156.24|4156.09|4155.49|4156.84|4156.24|4155.96|4155.36|38
1651570640000|2022-05-03 09:37:20|4155.84|4155.24|4156.09|4155.49|4156.09|4155.49|4155.21|4154.61|117
1651570650000|2022-05-03 09:37:30|4155.84|4155.24|4156.09|4155.49|4156.34|4155.74|4155.84|4155.24|23
1651570660000|2022-05-03 09:37:40|4156.21|4155.61|4156.09|4155.49|4156.34|4155.74|4156.09|4155.49|1
1651570670000|2022-05-03 09:37:50|4156.21|4155.61|4156.34|4155.74|4156.34|4155.74|4156.21|4155.61|0
1651570680000|2022-05-03 09:38:00|4156.21|4155.61|4156.09|4155.49|4156.21|4155.61|4155.84|4155.24|9
1651570690000|2022-05-03 09:38:10|4156.21|4155.61|4156.09|4155.49|4156.46|4155.86|4155.96|4155.36|8
1651570700000|2022-05-03 09:38:20|4156.21|4155.61|4156.21|4155.61|4156.34|4155.74|4156.09|4155.49|5
1651570710000|2022-05-03 09:38:30|4156.09|4155.49|4156.46|4155.86|4156.46|4155.86|4155.84|4155.24|14
1651570720000|2022-05-03 09:38:40|4156.34|4155.74|4155.96|4155.36|4156.46|4155.86|4155.84|4155.24|9
1651570730000|2022-05-03 09:38:50|4156.09|4155.49|4155.46|4154.86|4156.09|4155.49|4155.21|4154.61|44
1651570740000|2022-05-03 09:39:00|4155.34|4154.74|4155.21|4154.61|4155.59|4154.99|4154.96|4154.36|45
1651570750000|2022-05-03 09:39:10|4155.46|4154.86|4155.59|4154.99|4155.71|4155.11|4155.46|4154.86|1
1651570760000|2022-05-03 09:39:20|4155.71|4155.11|4155.96|4155.36|4155.96|4155.36|4155.59|4154.99|7
1651570770000|2022-05-03 09:39:30|4155.84|4155.24|4155.84|4155.24|4155.96|4155.36|4155.84|4155.24|4
1651570780000|2022-05-03 09:39:40|4155.59|4154.99|4155.59|4154.99|4155.84|4155.24|4155.34|4154.74|27
1651570790000|2022-05-03 09:39:50|4155.71|4155.11|4155.84|4155.24|4155.84|4155.24|4155.71|4155.11|3
1651570800000|2022-05-03 09:40:00|4155.71|4155.11|4156.09|4155.49|4156.09|4155.49|4155.71|4155.11|8
1651570810000|2022-05-03 09:40:10|4155.96|4155.36|4156.46|4155.86|4156.46|4155.86|4155.96|4155.36|14
1651570820000|2022-05-03 09:40:20|4156.34|4155.74|4156.46|4155.86|4156.59|4155.99|4156.34|4155.74|11
1651570830000|2022-05-03 09:40:30|4156.34|4155.74|4156.59|4155.99|4156.71|4156.11|4156.34|4155.74|9
1651570840000|2022-05-03 09:40:40|4156.71|4156.11|4156.46|4155.86|4156.84|4156.24|4156.34|4155.74|36
1651570850000|2022-05-03 09:40:50|4156.59|4155.99|4156.71|4156.11|4156.84|4156.24|4156.59|4155.99|5
1651570860000|2022-05-03 09:41:00|4156.59|4155.99|4156.34|4155.74|4156.59|4155.99|4156.34|4155.74|8
1651570870000|2022-05-03 09:41:10|4156.09|4155.49|4156.59|4155.99|4156.59|4155.99|4156.09|4155.49|34
1651570880000|2022-05-03 09:41:20|4156.34|4155.74|4156.09|4155.49|4156.46|4155.86|4156.09|4155.49|13
1651570890000|2022-05-03 09:41:30|4156.21|4155.61|4156.09|4155.49|4156.21|4155.61|4155.84|4155.24|9
1651570900000|2022-05-03 09:41:40|4156.21|4155.61|4156.34|4155.74|4156.34|4155.74|4156.09|4155.49|2
1651570910000|2022-05-03 09:41:50|4155.96|4155.36|4156.09|4155.49|4156.21|4155.61|4155.96|4155.36|2
1651570920000|2022-05-03 09:42:00|4156.21|4155.61|4156.09|4155.49|4156.21|4155.61|4156.09|4155.49|6
1651570930000|2022-05-03 09:42:10|4156.21|4155.61|4156.84|4156.24|4156.84|4156.24|4156.09|4155.49|17
1651570940000|2022-05-03 09:42:20|||||||||8
1651570950000|2022-05-03 09:42:30|4156.46|4155.86|4157.59|4156.99|4157.84|4157.24|4156.46|4155.86|125
1651570960000|2022-05-03 09:42:40|4157.71|4157.11|4158.09|4157.49|4158.21|4157.61|4157.59|4156.99|21
1651570970000|2022-05-03 09:42:50|4158.21|4157.61|4158.34|4157.74|4158.59|4157.99|4158.09|4157.49|21
1651570980000|2022-05-03 09:43:00|4158.46|4157.86|4158.09|4157.49|4158.59|4157.99|4158.09|4157.49|67
1651570990000|2022-05-03 09:43:10|4158.21|4157.61|4158.34|4157.74|4158.34|4157.74|4157.84|4157.24|15
1651571000000|2022-05-03 09:43:20|4158.21|4157.61|4158.34|4157.74|4158.46|4157.86|4158.21|4157.61|1
1651571010000|2022-05-03 09:43:30|4158.46|4157.86|4159.34|4158.74|4159.34|4158.74|4158.46|4157.86|59
1651571020000|2022-05-03 09:43:40|4159.09|4158.49|4159.21|4158.61|4159.34|4158.74|4159.09|4158.49|26
1651571030000|2022-05-03 09:43:50|4159.09|4158.49|4158.84|4158.24|4159.09|4158.49|4158.84|4158.24|27
1651571040000|2022-05-03 09:44:00|4158.71|4158.11|4159.59|4158.99|4159.59|4158.99|4158.71|4158.11|27
1651571050000|2022-05-03 09:44:10|4159.46|4158.86|4159.46|4158.86|4159.59|4158.99|4159.34|4158.74|9
1651571060000|2022-05-03 09:44:20|4159.59|4158.99|4159.34|4158.74|4159.59|4158.99|4159.09|4158.49|11
1651571070000|2022-05-03 09:44:30|4158.71|4158.11|4158.84|4158.24|4158.96|4158.36|4158.71|4158.11|67
1651571080000|2022-05-03 09:44:40|4159.09|4158.49|4159.46|4158.86|4159.46|4158.86|4159.09|4158.49|8
1651571090000|2022-05-03 09:44:50|4159.59|4158.99|4159.09|4158.49|4159.59|4158.99|4159.09|4158.49|11
1651571100000|2022-05-03 09:45:00|4158.84|4158.24|4159.21|4158.61|4159.34|4158.74|4158.84|4158.24|5
1651571110000|2022-05-03 09:45:10|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|6
1651571120000|2022-05-03 09:45:20|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.34|4158.74|19
1651571130000|2022-05-03 09:45:30|4159.71|4159.11|4159.71|4159.11|4159.71|4159.11|4159.71|4159.11|23
1651571140000|2022-05-03 09:45:40|4159.59|4158.99|4159.34|4158.74|4159.71|4159.11|4159.34|4158.74|10
1651571150000|2022-05-03 09:45:50|4159.21|4158.61|4159.21|4158.61|4159.34|4158.74|4158.84|4158.24|51
1651571160000|2022-05-03 09:46:00|4159.09|4158.49|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|3
1651571170000|2022-05-03 09:46:10|4159.71|4159.11|4159.84|4159.24|4159.96|4159.36|4159.71|4159.11|58
1651571180000|2022-05-03 09:46:20|4159.71|4159.11|4159.59|4158.99|4159.71|4159.11|4159.59|4158.99|12
1651571190000|2022-05-03 09:46:30|4160.09|4159.49|4161.34|4160.74|4161.34|4160.74|4160.09|4159.49|152
1651571200000|2022-05-03 09:46:40|4161.09|4160.49|4160.84|4160.24|4161.09|4160.49|4160.09|4159.49|145
1651571210000|2022-05-03 09:46:50|4160.71|4160.11|4160.34|4159.74|4160.96|4160.36|4160.09|4159.49|26
1651571220000|2022-05-03 09:47:00|4160.09|4159.49|4160.21|4159.61|4160.34|4159.74|4160.09|4159.49|59
1651571230000|2022-05-03 09:47:10|4160.34|4159.74|4160.84|4160.24|4161.09|4160.49|4160.34|4159.74|124
1651571240000|2022-05-03 09:47:20|4160.96|4160.36|4160.59|4159.99|4160.96|4160.36|4160.34|4159.74|101
1651571250000|2022-05-03 09:47:30|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|65
1651571260000|2022-05-03 09:47:40|4160.34|4159.74|4160.46|4159.86|4160.59|4159.99|4160.21|4159.61|52
1651571270000|2022-05-03 09:47:50|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|4160.59|4159.99|1
1651571280000|2022-05-03 09:48:00|4160.34|4159.74|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|29
1651571290000|2022-05-03 09:48:10|4160.71|4160.11|4160.59|4159.99|4160.84|4160.24|4160.59|4159.99|17
1651571300000|2022-05-03 09:48:20|4160.34|4159.74|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|33
1651571310000|2022-05-03 09:48:30|4161.09|4160.49|4161.34|4160.74|4161.84|4161.24|4161.09|4160.49|173
1651571320000|2022-05-03 09:48:40|4161.09|4160.49|4160.84|4160.24|4161.34|4160.74|4160.84|4160.24|57
1651571330000|2022-05-03 09:48:50|4160.96|4160.36|4160.59|4159.99|4160.96|4160.36|4160.59|4159.99|17
1651571340000|2022-05-03 09:49:00|4160.34|4159.74|4160.59|4159.99|4160.59|4159.99|4160.34|4159.74|14
1651571350000|2022-05-03 09:49:10|4160.34|4159.74|4160.59|4159.99|4160.59|4159.99|4160.34|4159.74|20
1651571360000|2022-05-03 09:49:20|4160.46|4159.86|4160.09|4159.49|4160.46|4159.86|4160.09|4159.49|8
1651571370000|2022-05-03 09:49:30|4160.21|4159.61|4160.34|4159.74|4160.34|4159.74|4160.21|4159.61|10
1651571380000|2022-05-03 09:49:40|4160.21|4159.61|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|1
1651571390000|2022-05-03 09:49:50|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|13
1651571400000|2022-05-03 09:50:00|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|12
1651571410000|2022-05-03 09:50:10|4159.96|4159.36|4160.21|4159.61|4160.34|4159.74|4159.96|4159.36|10
1651571420000|2022-05-03 09:50:20|4160.34|4159.74|4160.59|4159.99|4160.59|4159.99|4160.09|4159.49|14
1651571430000|2022-05-03 09:50:30|4160.71|4160.11|4160.71|4160.11|4160.71|4160.11|4160.71|4160.11|2
1651571440000|2022-05-03 09:50:40|4160.59|4159.99|4160.21|4159.61|4160.71|4160.11|4160.21|4159.61|22
1651571450000|2022-05-03 09:50:50|4160.09|4159.49|4160.34|4159.74|4160.34|4159.74|4159.96|4159.36|60
1651571460000|2022-05-03 09:51:00|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.59|4158.99|6
1651571470000|2022-05-03 09:51:10|4159.96|4159.36|4159.84|4159.24|4160.09|4159.49|4159.84|4159.24|1
1651571480000|2022-05-03 09:51:20|4159.59|4158.99|4160.09|4159.49|4160.09|4159.49|4159.59|4158.99|15
1651571490000|2022-05-03 09:51:30|||||||||1
1651571510000|2022-05-03 09:51:50|4159.84|4159.24|4159.59|4158.99|4159.84|4159.24|4159.59|4158.99|14
1651571520000|2022-05-03 09:52:00|4159.84|4159.24|4159.59|4158.99|4159.96|4159.36|4159.59|4158.99|7
1651571530000|2022-05-03 09:52:10|4159.71|4159.11|4160.09|4159.49|4160.21|4159.61|4159.59|4158.99|6
1651571540000|2022-05-03 09:52:20|4159.84|4159.24|4159.84|4159.24|4159.96|4159.36|4159.71|4159.11|14
1651571550000|2022-05-03 09:52:30|4159.96|4159.36|4158.84|4158.24|4159.96|4159.36|4158.84|4158.24|100
1651571560000|2022-05-03 09:52:40|4159.09|4158.49|4158.34|4157.74|4159.09|4158.49|4158.34|4157.74|48
1651571570000|2022-05-03 09:52:50|4158.46|4157.86|4158.71|4158.11|4158.71|4158.11|4158.21|4157.61|7
1651571580000|2022-05-03 09:53:00|4158.84|4158.24|4159.46|4158.86|4159.46|4158.86|4158.59|4157.99|11
1651571590000|2022-05-03 09:53:10|4159.34|4158.74|4159.59|4158.99|4159.59|4158.99|4159.09|4158.49|17
1651571600000|2022-05-03 09:53:20|4159.84|4159.24|4159.59|4158.99|4159.84|4159.24|4159.59|4158.99|33
1651571610000|2022-05-03 09:53:30|4159.71|4159.11|4159.59|4158.99|4159.71|4159.11|4159.59|4158.99|9
1651571620000|2022-05-03 09:53:40|4159.71|4159.11|4159.84|4159.24|4159.96|4159.36|4159.59|4158.99|27
1651571630000|2022-05-03 09:53:50|4159.96|4159.36|4160.09|4159.49|4160.34|4159.74|4159.96|4159.36|10
1651571640000|2022-05-03 09:54:00|4160.34|4159.74|4159.84|4159.24|4160.46|4159.86|4159.84|4159.24|26
1651571650000|2022-05-03 09:54:10|4159.96|4159.36|4159.59|4158.99|4159.96|4159.36|4159.34|4158.74|36
1651571660000|2022-05-03 09:54:20|4159.71|4159.11|4159.96|4159.36|4159.96|4159.36|4159.71|4159.11|7
1651571670000|2022-05-03 09:54:30|4159.84|4159.24|4159.59|4158.99|4159.96|4159.36|4159.59|4158.99|10
1651571680000|2022-05-03 09:54:40|4159.71|4159.11|4159.96|4159.36|4160.59|4159.99|4159.59|4158.99|70
1651571690000|2022-05-03 09:54:50|4159.84|4159.24|4160.09|4159.49|4160.21|4159.61|4159.71|4159.11|22
1651571700000|2022-05-03 09:55:00|4160.46|4159.86|4160.34|4159.74|4160.59|4159.99|4160.21|4159.61|17
1651571710000|2022-05-03 09:55:10|4160.46|4159.86|4160.34|4159.74|4160.71|4160.11|4160.21|4159.61|11
1651571720000|2022-05-03 09:55:20|4160.46|4159.86|4160.84|4160.24|4160.84|4160.24|4160.46|4159.86|10
1651571730000|2022-05-03 09:55:30|4160.71|4160.11|4160.59|4159.99|4161.34|4160.74|4160.59|4159.99|59
1651571740000|2022-05-03 09:55:40|4160.84|4160.24|4160.71|4160.11|4160.84|4160.24|4160.71|4160.11|10
1651571750000|2022-05-03 09:55:50|4160.59|4159.99|4161.09|4160.49|4161.09|4160.49|4160.59|4159.99|5
1651571760000|2022-05-03 09:56:00|4160.96|4160.36|4160.09|4159.49|4161.09|4160.49|4159.84|4159.24|42
1651571770000|2022-05-03 09:56:10|4160.21|4159.61|4160.46|4159.86|4160.59|4159.99|4160.21|4159.61|0
1651571780000|2022-05-03 09:56:20|4160.34|4159.74|4159.46|4158.86|4160.34|4159.74|4159.34|4158.74|51
1651571790000|2022-05-03 09:56:30|4159.34|4158.74|4158.84|4158.24|4159.34|4158.74|4158.59|4157.99|4
1651571800000|2022-05-03 09:56:40|4158.96|4158.36|4159.21|4158.61|4159.34|4158.74|4158.96|4158.36|21
1651571810000|2022-05-03 09:56:50|4159.09|4158.49|4158.96|4158.36|4159.09|4158.49|4158.71|4158.11|30
1651571820000|2022-05-03 09:57:00|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.71|4158.11|9
1651571830000|2022-05-03 09:57:10|4158.96|4158.36|4158.34|4157.74|4158.96|4158.36|4158.34|4157.74|17
1651571840000|2022-05-03 09:57:20|4158.21|4157.61|4158.21|4157.61|4158.21|4157.61|4158.09|4157.49|8
1651571850000|2022-05-03 09:57:30|4158.09|4157.49|4158.59|4157.99|4158.59|4157.99|4158.09|4157.49|5
1651571860000|2022-05-03 09:57:40|4158.46|4157.86|4157.96|4157.36|4158.71|4158.11|4157.84|4157.24|43
1651571870000|2022-05-03 09:57:50|4158.09|4157.49|4157.59|4156.99|4158.09|4157.49|4157.59|4156.99|26
1651571880000|2022-05-03 09:58:00|4157.84|4157.24|4158.59|4157.99|4158.84|4158.24|4157.84|4157.24|38
1651571890000|2022-05-03 09:58:10|4158.71|4158.11|4159.34|4158.74|4159.46|4158.86|4158.59|4157.99|18
1651571900000|2022-05-03 09:58:20|4159.21|4158.61|4159.46|4158.86|4159.84|4159.24|4159.21|4158.61|18
1651571910000|2022-05-03 09:58:30|4159.59|4158.99|4159.59|4158.99|4159.71|4159.11|4159.34|4158.74|7
1651571920000|2022-05-03 09:58:40|4159.46|4158.86|4159.34|4158.74|4159.46|4158.86|4159.34|4158.74|1
1651571930000|2022-05-03 09:58:50|4159.21|4158.61|4158.46|4157.86|4159.21|4158.61|4158.46|4157.86|20
1651571940000|2022-05-03 09:59:00|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|0
1651571950000|2022-05-03 09:59:10|4158.71|4158.11|4158.59|4157.99|4158.71|4158.11|4158.46|4157.86|15
1651571960000|2022-05-03 09:59:20|4158.71|4158.11|4159.09|4158.49|4159.34|4158.74|4158.71|4158.11|5
1651571970000|2022-05-03 09:59:30|4158.84|4158.24|4158.84|4158.24|4159.09|4158.49|4158.59|4157.99|13
1651571980000|2022-05-03 09:59:40|4158.96|4158.36|4158.84|4158.24|4158.96|4158.36|4158.84|4158.24|0
1651571990000|2022-05-03 09:59:50|4158.71|4158.11|4159.21|4158.61|4159.21|4158.61|4158.71|4158.11|7
1651572000000|2022-05-03 10:00:00|4159.34|4158.74|4159.59|4158.99|4159.71|4159.11|4159.34|4158.74|22
1651572010000|2022-05-03 10:00:10|4159.71|4159.11|4159.84|4159.24|4159.84|4159.24|4159.46|4158.86|25
1651572020000|2022-05-03 10:00:20|4159.71|4159.11|4160.09|4159.49|4160.09|4159.49|4159.71|4159.11|24
1651572030000|2022-05-03 10:00:30|4160.34|4159.74|4159.71|4159.11|4160.34|4159.74|4159.46|4158.86|30
1651572040000|2022-05-03 10:00:40|4159.59|4158.99|4159.21|4158.61|4159.84|4159.24|4159.21|4158.61|11
1651572050000|2022-05-03 10:00:50|4159.09|4158.49|4158.59|4157.99|4159.09|4158.49|4158.46|4157.86|4
1651572060000|2022-05-03 10:01:00|4158.84|4158.24|4159.09|4158.49|4159.09|4158.49|4158.84|4158.24|12
1651572070000|2022-05-03 10:01:10|4158.96|4158.36|4158.46|4157.86|4159.09|4158.49|4158.46|4157.86|35
1651572080000|2022-05-03 10:01:20|4158.21|4157.61|4158.34|4157.74|4158.46|4157.86|4158.21|4157.61|10
1651572090000|2022-05-03 10:01:30|4158.21|4157.61|4158.46|4157.86|4158.59|4157.99|4157.84|4157.24|19
1651572100000|2022-05-03 10:01:40|4158.34|4157.74|4158.96|4158.36|4158.96|4158.36|4158.34|4157.74|5
1651572110000|2022-05-03 10:01:50|4159.34|4158.74|4158.84|4158.24|4159.46|4158.86|4158.84|4158.24|6
1651572120000|2022-05-03 10:02:00|4158.96|4158.36|4159.59|4158.99|4159.71|4159.11|4158.96|4158.36|19
1651572130000|2022-05-03 10:02:10|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4158.84|4158.24|41
1651572140000|2022-05-03 10:02:20|4159.21|4158.61|4159.34|4158.74|4159.34|4158.74|4159.21|4158.61|3
1651572150000|2022-05-03 10:02:30|4159.21|4158.61|4159.21|4158.61|4159.34|4158.74|4159.21|4158.61|8
1651572160000|2022-05-03 10:02:40|4159.34|4158.74|4159.71|4159.11|4159.84|4159.24|4159.34|4158.74|18
1651572170000|2022-05-03 10:02:50|4159.59|4158.99|4160.46|4159.86|4160.46|4159.86|4159.59|4158.99|12
1651572180000|2022-05-03 10:03:00|4160.09|4159.49|4160.59|4159.99|4160.59|4159.99|4160.09|4159.49|49
1651572190000|2022-05-03 10:03:10|4160.84|4160.24|4160.09|4159.49|4160.96|4160.36|4160.09|4159.49|42
1651572200000|2022-05-03 10:03:20|4160.21|4159.61|4160.21|4159.61|4160.21|4159.61|4160.21|4159.61|2
1651572210000|2022-05-03 10:03:30|4160.34|4159.74|4161.09|4160.49|4161.09|4160.49|4160.21|4159.61|33
1651572220000|2022-05-03 10:03:40|4160.96|4160.36|4160.96|4160.36|4161.09|4160.49|4160.46|4159.86|19
1651572230000|2022-05-03 10:03:50|4161.09|4160.49|4160.96|4160.36|4161.21|4160.61|4160.71|4160.11|17
1651572240000|2022-05-03 10:04:00|4160.84|4160.24|4160.84|4160.24|4161.34|4160.74|4160.84|4160.24|17
1651572250000|2022-05-03 10:04:10|4160.96|4160.36|4160.84|4160.24|4160.96|4160.36|4160.84|4160.24|15
1651572260000|2022-05-03 10:04:20|4160.71|4160.11|4160.84|4160.24|4161.09|4160.49|4160.59|4159.99|27
1651572270000|2022-05-03 10:04:30|4160.71|4160.11|4160.84|4160.24|4160.96|4160.36|4160.71|4160.11|12
1651572280000|2022-05-03 10:04:40|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.21|4159.61|15
1651572290000|2022-05-03 10:04:50|4160.59|4159.99|4160.59|4159.99|4160.71|4160.11|4160.59|4159.99|12
1651572300000|2022-05-03 10:05:00|4160.71|4160.11|4160.34|4159.74|4160.84|4160.24|4160.09|4159.49|90
1651572310000|2022-05-03 10:05:10|4160.46|4159.86|4159.59|4158.99|4160.59|4159.99|4159.46|4158.86|117
1651572320000|2022-05-03 10:05:20|4159.71|4159.11|4159.59|4158.99|4159.71|4159.11|4159.34|4158.74|24
1651572330000|2022-05-03 10:05:30|4159.71|4159.11|4159.59|4158.99|4159.71|4159.11|4159.59|4158.99|3
1651572340000|2022-05-03 10:05:40|4159.34|4158.74|4159.21|4158.61|4159.59|4158.99|4159.21|4158.61|9
1651572350000|2022-05-03 10:05:50|4159.34|4158.74|4159.59|4158.99|4159.71|4159.11|4159.34|4158.74|0
1651572360000|2022-05-03 10:06:00|4159.71|4159.11|4158.59|4157.99|4159.71|4159.11|4158.59|4157.99|20
1651572370000|2022-05-03 10:06:10|4158.71|4158.11|4158.84|4158.24|4158.96|4158.36|4158.59|4157.99|30
1651572380000|2022-05-03 10:06:20|4158.71|4158.11|4158.71|4158.11|4158.71|4158.11|4158.59|4157.99|11
1651572390000|2022-05-03 10:06:30|4158.59|4157.99|4158.46|4157.86|4158.71|4158.11|4158.21|4157.61|11
1651572400000|2022-05-03 10:06:40|4158.59|4157.99|4158.46|4157.86|4158.71|4158.11|4158.46|4157.86|5
1651572410000|2022-05-03 10:06:50|4158.59|4157.99|4159.09|4158.49|4159.09|4158.49|4158.59|4157.99|15
1651572420000|2022-05-03 10:07:00|4158.96|4158.36|4158.09|4157.49|4159.21|4158.61|4157.59|4156.99|258
1651572430000|2022-05-03 10:07:10|4157.96|4157.36|4157.59|4156.99|4157.96|4157.36|4157.34|4156.74|22
1651572440000|2022-05-03 10:07:20|4157.71|4157.11|4157.71|4157.11|4157.84|4157.24|4157.59|4156.99|13
1651572450000|2022-05-03 10:07:30|4157.59|4156.99|4157.21|4156.61|4157.71|4157.11|4157.09|4156.49|14
1651572460000|2022-05-03 10:07:40|4157.09|4156.49|4157.59|4156.99|4157.59|4156.99|4156.84|4156.24|42
1651572470000|2022-05-03 10:07:50|4157.34|4156.74|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|28
1651572480000|2022-05-03 10:08:00|4157.46|4156.86|4157.84|4157.24|4157.84|4157.24|4157.46|4156.86|11
1651572490000|2022-05-03 10:08:10|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|10
1651572500000|2022-05-03 10:08:20|4157.96|4157.36|4158.34|4157.74|4158.59|4157.99|4157.96|4157.36|9
1651572510000|2022-05-03 10:08:30|4158.46|4157.86|4158.34|4157.74|4158.84|4158.24|4158.34|4157.74|23
1651572520000|2022-05-03 10:08:40|4158.09|4157.49|4158.34|4157.74|4158.34|4157.74|4158.09|4157.49|13
1651572530000|2022-05-03 10:08:50|4158.46|4157.86|4158.09|4157.49|4158.46|4157.86|4158.09|4157.49|3
1651572540000|2022-05-03 10:09:00|4158.21|4157.61|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|6
1651572550000|2022-05-03 10:09:10|4158.21|4157.61|4158.84|4158.24|4158.84|4158.24|4158.09|4157.49|180
1651572560000|2022-05-03 10:09:20|4158.71|4158.11|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|11
1651572570000|2022-05-03 10:09:30|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|4158.34|4157.74|14
1651572580000|2022-05-03 10:09:40|4158.46|4157.86|4158.59|4157.99|4158.71|4158.11|4158.34|4157.74|9
1651572600000|2022-05-03 10:10:00|4158.46|4157.86|4158.84|4158.24|4158.84|4158.24|4158.46|4157.86|31
1651572610000|2022-05-03 10:10:10|4158.09|4157.49|4158.34|4157.74|4158.34|4157.74|4158.09|4157.49|22
1651572620000|2022-05-03 10:10:20|4158.21|4157.61|4156.59|4155.99|4158.21|4157.61|4156.59|4155.99|55
1651572630000|2022-05-03 10:10:30|4156.71|4156.11|4157.09|4156.49|4157.09|4156.49|4156.59|4155.99|28
1651572640000|2022-05-03 10:10:40|4157.34|4156.74|4157.46|4156.86|4157.59|4156.99|4157.34|4156.74|30
1651572650000|2022-05-03 10:10:50|4157.34|4156.74|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|10
1651572660000|2022-05-03 10:11:00|4157.21|4156.61|4157.59|4156.99|4157.59|4156.99|4157.09|4156.49|50
1651572670000|2022-05-03 10:11:10|4157.84|4157.24|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|31
1651572680000|2022-05-03 10:11:20|4157.96|4157.36|4157.09|4156.49|4157.96|4157.36|4157.09|4156.49|16
1651572690000|2022-05-03 10:11:30|4156.96|4156.36|4157.34|4156.74|4157.34|4156.74|4156.84|4156.24|17
1651572700000|2022-05-03 10:11:40|4156.84|4156.24|4156.59|4155.99|4156.84|4156.24|4156.34|4155.74|101
1651572710000|2022-05-03 10:11:50|4156.46|4155.86|4155.84|4155.24|4156.46|4155.86|4155.59|4154.99|92
1651572720000|2022-05-03 10:12:00|4156.09|4155.49|4155.71|4155.11|4156.09|4155.49|4155.59|4154.99|69
1651572730000|2022-05-03 10:12:10|4155.84|4155.24|4156.21|4155.61|4156.59|4155.99|4155.84|4155.24|71
1651572740000|2022-05-03 10:12:20|4156.09|4155.49|4156.09|4155.49|4156.21|4155.61|4155.96|4155.36|22
1651572750000|2022-05-03 10:12:30|4156.21|4155.61|4156.96|4156.36|4156.96|4156.36|4156.21|4155.61|87
1651572760000|2022-05-03 10:12:40|4156.84|4156.24|4157.34|4156.74|4157.34|4156.74|4156.84|4156.24|5
1651572770000|2022-05-03 10:12:50|4157.21|4156.61|4157.84|4157.24|4158.09|4157.49|4157.21|4156.61|26
1651572780000|2022-05-03 10:13:00|4157.96|4157.36|4157.34|4156.74|4158.09|4157.49|4157.34|4156.74|12
1651572790000|2022-05-03 10:13:10|4157.71|4157.11|4158.09|4157.49|4158.09|4157.49|4157.71|4157.11|10
1651572800000|2022-05-03 10:13:20|4158.21|4157.61|4158.59|4157.99|4158.59|4157.99|4158.09|4157.49|9
1651572810000|2022-05-03 10:13:30|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.34|4157.74|29
1651572820000|2022-05-03 10:13:40|4159.09|4158.49|4158.96|4158.36|4159.21|4158.61|4158.84|4158.24|10
1651572830000|2022-05-03 10:13:50|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|15
1651572840000|2022-05-03 10:14:00|4158.71|4158.11|4158.59|4157.99|4158.84|4158.24|4158.46|4157.86|22
1651572850000|2022-05-03 10:14:10|4158.71|4158.11|4159.34|4158.74|4159.34|4158.74|4158.71|4158.11|9
1651572860000|2022-05-03 10:14:20|4159.21|4158.61|4159.96|4159.36|4159.96|4159.36|4159.21|4158.61|33
1651572870000|2022-05-03 10:14:30|4159.84|4159.24|4159.59|4158.99|4159.84|4159.24|4159.34|4158.74|18
1651572880000|2022-05-03 10:14:40|4159.34|4158.74|4158.96|4158.36|4159.34|4158.74|4158.96|4158.36|11
1651572890000|2022-05-03 10:14:50|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|4158.96|4158.36|4
1651572900000|2022-05-03 10:15:00|4158.96|4158.36|4158.84|4158.24|4158.96|4158.36|4158.71|4158.11|18
1651572910000|2022-05-03 10:15:10|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|4158.71|4158.11|22
1651572920000|2022-05-03 10:15:20|4159.34|4158.74|4159.34|4158.74|4159.71|4159.11|4159.34|4158.74|54
1651572930000|2022-05-03 10:15:30|4159.46|4158.86|4159.21|4158.61|4159.71|4159.11|4159.21|4158.61|17
1651572940000|2022-05-03 10:15:40|4159.34|4158.74|4159.09|4158.49|4159.34|4158.74|4158.59|4157.99|78
1651572950000|2022-05-03 10:15:50|4159.21|4158.61|4159.21|4158.61|4159.21|4158.61|4159.09|4158.49|3
1651572960000|2022-05-03 10:16:00|4159.34|4158.74|4158.84|4158.24|4159.34|4158.74|4158.84|4158.24|16
1651572970000|2022-05-03 10:16:10|4158.59|4157.99|4158.59|4157.99|4158.84|4158.24|4158.46|4157.86|28
1651572980000|2022-05-03 10:16:20|4158.46|4157.86|4158.09|4157.49|4158.59|4157.99|4158.09|4157.49|38
1651572990000|2022-05-03 10:16:30|4157.96|4157.36|4158.21|4157.61|4158.21|4157.61|4157.71|4157.11|36
1651573000000|2022-05-03 10:16:40|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|4
1651573010000|2022-05-03 10:16:50|4157.96|4157.36|4157.84|4157.24|4157.96|4157.36|4157.84|4157.24|10
1651573020000|2022-05-03 10:17:00|4157.96|4157.36|4157.71|4157.11|4157.96|4157.36|4157.59|4156.99|10
1651573030000|2022-05-03 10:17:10|4157.84|4157.24|4158.09|4157.49|4158.09|4157.49|4157.71|4157.11|17
1651573040000|2022-05-03 10:17:20|||||||||2
1651573050000|2022-05-03 10:17:30|4158.21|4157.61|4157.84|4157.24|4158.34|4157.74|4157.59|4156.99|14
1651573060000|2022-05-03 10:17:40|4157.96|4157.36|4157.96|4157.36|4158.09|4157.49|4157.96|4157.36|0
1651573070000|2022-05-03 10:17:50|4158.09|4157.49|4157.59|4156.99|4158.09|4157.49|4157.59|4156.99|12
1651573080000|2022-05-03 10:18:00|4157.46|4156.86|4157.46|4156.86|4157.59|4156.99|4157.46|4156.86|3
1651573090000|2022-05-03 10:18:10|4157.59|4156.99|4156.96|4156.36|4157.59|4156.99|4156.59|4155.99|19
1651573100000|2022-05-03 10:18:20|4156.84|4156.24|4156.46|4155.86|4157.09|4156.49|4156.46|4155.86|23
1651573110000|2022-05-03 10:18:30|4156.59|4155.99|4156.46|4155.86|4156.84|4156.24|4156.46|4155.86|3
1651573120000|2022-05-03 10:18:40|4156.34|4155.74|4156.34|4155.74|4156.46|4155.86|4156.34|4155.74|21
1651573130000|2022-05-03 10:18:50|4156.46|4155.86|4156.71|4156.11|4156.71|4156.11|4156.46|4155.86|7
1651573140000|2022-05-03 10:19:00|4156.59|4155.99|4157.09|4156.49|4157.09|4156.49|4156.59|4155.99|1
1651573150000|2022-05-03 10:19:10|4156.96|4156.36|4157.09|4156.49|4157.09|4156.49|4156.84|4156.24|4
1651573160000|2022-05-03 10:19:20|4157.21|4156.61|4156.21|4155.61|4157.34|4156.74|4156.21|4155.61|21
1651573170000|2022-05-03 10:19:30|4156.34|4155.74|4155.84|4155.24|4156.34|4155.74|4155.84|4155.24|33
1651573180000|2022-05-03 10:19:40|4155.96|4155.36|4155.59|4154.99|4155.96|4155.36|4155.46|4154.86|41
1651573190000|2022-05-03 10:19:50|4155.46|4154.86|4155.59|4154.99|4155.71|4155.11|4155.46|4154.86|54
1651573200000|2022-05-03 10:20:00|4155.46|4154.86|4154.59|4153.99|4155.59|4154.99|4154.59|4153.99|67
1651573210000|2022-05-03 10:20:10|4154.46|4153.86|4154.59|4153.99|4154.84|4154.24|4154.34|4153.74|42
1651573220000|2022-05-03 10:20:20|4154.46|4153.86|4154.46|4153.86|4154.59|4153.99|4153.84|4153.24|101
1651573230000|2022-05-03 10:20:30|4154.09|4153.49|4154.71|4154.11|4154.84|4154.24|4154.09|4153.49|61
1651573240000|2022-05-03 10:20:40|4154.84|4154.24|4154.34|4153.74|4154.84|4154.24|4154.34|4153.74|47
1651573250000|2022-05-03 10:20:50|4154.59|4153.99|4153.84|4153.24|4154.84|4154.24|4153.84|4153.24|47
1651573260000|2022-05-03 10:21:00|4153.59|4152.99|4154.34|4153.74|4154.34|4153.74|4153.34|4152.74|156
1651573270000|2022-05-03 10:21:10|4154.46|4153.86|4154.34|4153.74|4154.71|4154.11|4154.34|4153.74|14
1651573280000|2022-05-03 10:21:20|4154.09|4153.49|4154.09|4153.49|4154.21|4153.61|4154.09|4153.49|22
1651573290000|2022-05-03 10:21:30|4154.21|4153.61|4153.84|4153.24|4154.34|4153.74|4153.71|4153.11|21
1651573300000|2022-05-03 10:21:40|4154.09|4153.49|4154.46|4153.86|4154.59|4153.99|4153.96|4153.36|36
1651573310000|2022-05-03 10:21:50|4154.59|4153.99|4153.34|4152.74|4154.59|4153.99|4153.34|4152.74|111
1651573320000|2022-05-03 10:22:00|4153.46|4152.86|4152.21|4151.61|4153.59|4152.99|4152.09|4151.49|263
1651573330000|2022-05-03 10:22:10|4152.34|4151.74|4152.59|4151.99|4152.59|4151.99|4151.09|4150.49|262
1651573340000|2022-05-03 10:22:20|4152.84|4152.24|4152.84|4152.24|4152.96|4152.36|4152.59|4151.99|66
1651573350000|2022-05-03 10:22:30|4152.71|4152.11|4153.71|4153.11|4153.71|4153.11|4152.59|4151.99|33
1651573360000|2022-05-03 10:22:40|4153.84|4153.24|4153.21|4152.61|4153.84|4153.24|4153.09|4152.49|61
1651573370000|2022-05-03 10:22:50|4153.09|4152.49|4153.96|4153.36|4154.09|4153.49|4153.09|4152.49|93
1651573380000|2022-05-03 10:23:00|4153.84|4153.24|4154.21|4153.61|4154.21|4153.61|4153.84|4153.24|8
1651573390000|2022-05-03 10:23:10|4153.96|4153.36|4153.71|4153.11|4154.09|4153.49|4153.59|4152.99|12
1651573400000|2022-05-03 10:23:20|4153.59|4152.99|4152.34|4151.74|4153.59|4152.99|4152.34|4151.74|43
1651573410000|2022-05-03 10:23:30|4152.21|4151.61|4151.84|4151.24|4152.34|4151.74|4151.34|4150.74|76
1651573420000|2022-05-03 10:23:40|4151.71|4151.11|4151.09|4150.49|4151.84|4151.24|4150.96|4150.36|78
1651573430000|2022-05-03 10:23:50|4150.96|4150.36|4151.71|4151.11|4151.71|4151.11|4150.96|4150.36|34
1651573440000|2022-05-03 10:24:00|4151.84|4151.24|4151.84|4151.24|4152.21|4151.61|4151.84|4151.24|55
1651573450000|2022-05-03 10:24:10|4151.09|4150.49|4150.96|4150.36|4151.09|4150.49|4150.84|4150.24|101
1651573460000|2022-05-03 10:24:20|4150.84|4150.24|4151.09|4150.49|4151.21|4150.61|4150.84|4150.24|143
1651573470000|2022-05-03 10:24:30|4151.34|4150.74|4152.21|4151.61|4152.21|4151.61|4151.34|4150.74|40
1651573480000|2022-05-03 10:24:40|4152.34|4151.74|4152.34|4151.74|4152.46|4151.86|4151.84|4151.24|43
1651573490000|2022-05-03 10:24:50|4152.21|4151.61|4152.59|4151.99|4152.59|4151.99|4151.96|4151.36|59
1651573500000|2022-05-03 10:25:00|4152.21|4151.61|4151.46|4150.86|4152.21|4151.61|4151.34|4150.74|63
1651573510000|2022-05-03 10:25:10|4151.34|4150.74|4151.46|4150.86|4151.71|4151.11|4151.34|4150.74|19
1651573520000|2022-05-03 10:25:20|4151.59|4150.99|4151.84|4151.24|4151.96|4151.36|4151.59|4150.99|32
1651573530000|2022-05-03 10:25:30|4152.09|4151.49|4151.96|4151.36|4152.09|4151.49|4151.84|4151.24|7
1651573540000|2022-05-03 10:25:40|4152.09|4151.49|4151.59|4150.99|4152.21|4151.61|4151.34|4150.74|30
1651573550000|2022-05-03 10:25:50|4151.71|4151.11|4151.09|4150.49|4151.71|4151.11|4151.09|4150.49|26
1651573560000|2022-05-03 10:26:00|4150.59|4149.99|4149.34|4148.74|4150.59|4149.99|4149.09|4148.49|223
1651573570000|2022-05-03 10:26:10|4148.84|4148.24|4149.09|4148.49|4149.09|4148.49|4148.34|4147.74|146
1651573580000|2022-05-03 10:26:20|4149.21|4148.61|4149.21|4148.61|4149.21|4148.61|4148.84|4148.24|36
1651573590000|2022-05-03 10:26:30|4149.09|4148.49|4149.21|4148.61|4149.34|4148.74|4149.09|4148.49|47
1651573600000|2022-05-03 10:26:40|4149.34|4148.74|4147.84|4147.24|4149.59|4148.99|4147.84|4147.24|103
1651573610000|2022-05-03 10:26:50|4148.09|4147.49|4147.34|4146.74|4148.34|4147.74|4147.34|4146.74|249
1651573620000|2022-05-03 10:27:00|4147.21|4146.61|4147.21|4146.61|4147.84|4147.24|4146.84|4146.24|158
1651573630000|2022-05-03 10:27:10|4147.09|4146.49|4147.34|4146.74|4147.34|4146.74|4146.84|4146.24|144
1651573640000|2022-05-03 10:27:20|4147.59|4146.99|4146.84|4146.24|4147.59|4146.99|4146.84|4146.24|56
1651573650000|2022-05-03 10:27:30|4146.59|4145.99|4146.09|4145.49|4146.84|4146.24|4144.71|4144.11|739
1651573660000|2022-05-03 10:27:40|4146.34|4145.74|4146.71|4146.11|4146.84|4146.24|4146.09|4145.49|163
1651573670000|2022-05-03 10:27:50|4146.84|4146.24|4145.84|4145.24|4147.34|4146.74|4145.34|4144.74|441
1651573680000|2022-05-03 10:28:00|4146.34|4145.74|4147.59|4146.99|4147.59|4146.99|4146.21|4145.61|95
1651573690000|2022-05-03 10:28:10|4147.34|4146.74|4146.84|4146.24|4147.34|4146.74|4146.84|4146.24|82
1651573700000|2022-05-03 10:28:20|4146.59|4145.99|4147.09|4146.49|4147.09|4146.49|4146.59|4145.99|27
1651573710000|2022-05-03 10:28:30|4146.84|4146.24|4147.09|4146.49|4147.21|4146.61|4146.84|4146.24|16
1651573720000|2022-05-03 10:28:40|4147.21|4146.61|4147.34|4146.74|4147.34|4146.74|4146.84|4146.24|61
1651573730000|2022-05-03 10:28:50|4147.09|4146.49|4147.21|4146.61|4147.21|4146.61|4146.71|4146.11|44
1651573740000|2022-05-03 10:29:00|4147.09|4146.49|4146.84|4146.24|4147.21|4146.61|4146.84|4146.24|34
1651573750000|2022-05-03 10:29:10|4146.59|4145.99|4146.59|4145.99|4146.59|4145.99|4146.09|4145.49|56
1651573760000|2022-05-03 10:29:20|4146.71|4146.11|4146.21|4145.61|4146.84|4146.24|4146.21|4145.61|38
1651573770000|2022-05-03 10:29:30|4146.34|4145.74|4146.09|4145.49|4146.34|4145.74|4145.84|4145.24|32
1651573780000|2022-05-03 10:29:40|4145.84|4145.24|4146.59|4145.99|4146.59|4145.99|4145.84|4145.24|62
1651573790000|2022-05-03 10:29:50|4146.46|4145.86|4146.59|4145.99|4146.59|4145.99|4146.46|4145.86|10
1651573800000|2022-05-03 10:30:00|4146.46|4145.86|4145.84|4145.24|4146.46|4145.86|4145.59|4144.99|111
1651573810000|2022-05-03 10:30:10|4145.96|4145.36|4146.09|4145.49|4146.09|4145.49|4145.96|4145.36|37
1651573820000|2022-05-03 10:30:20|4146.34|4145.74|4146.09|4145.49|4146.59|4145.99|4146.09|4145.49|41
1651573830000|2022-05-03 10:30:30|4146.21|4145.61|4146.09|4145.49|4146.21|4145.61|4146.09|4145.49|38
1651573840000|2022-05-03 10:30:40|4146.34|4145.74|4145.34|4144.74|4146.34|4145.74|4144.84|4144.24|108
1651573850000|2022-05-03 10:30:50|4145.59|4144.99|4144.34|4143.74|4145.84|4145.24|4144.34|4143.74|188
1651573860000|2022-05-03 10:31:00|4144.59|4143.99|4142.59|4141.99|4144.59|4143.99|4142.59|4141.99|302
1651573870000|2022-05-03 10:31:10|4142.34|4141.74|4142.34|4141.74|4143.09|4142.49|4142.34|4141.74|132
1651573880000|2022-05-03 10:31:20|4141.84|4141.24|4141.09|4140.49|4142.09|4141.49|4141.09|4140.49|243
1651573890000|2022-05-03 10:31:30|4141.34|4140.74|4141.71|4141.11|4142.21|4141.61|4141.34|4140.74|155
1651573900000|2022-05-03 10:31:40|4141.34|4140.74|4141.84|4141.24|4141.96|4141.36|4141.34|4140.74|53
1651573910000|2022-05-03 10:31:50|4141.59|4140.99|4142.09|4141.49|4142.34|4141.74|4141.59|4140.99|99
1651573920000|2022-05-03 10:32:00|4141.71|4141.11|4141.59|4140.99|4141.84|4141.24|4141.34|4140.74|138
1651573930000|2022-05-03 10:32:10|4141.71|4141.11|4142.34|4141.74|4142.59|4141.99|4141.59|4140.99|128
1651573940000|2022-05-03 10:32:20|4142.09|4141.49|4142.84|4142.24|4142.84|4142.24|4142.09|4141.49|32
1651573950000|2022-05-03 10:32:30|4143.34|4142.74|4143.84|4143.24|4144.09|4143.49|4143.34|4142.74|97
1651573960000|2022-05-03 10:32:40|4143.59|4142.99|4143.84|4143.24|4143.84|4143.24|4143.59|4142.99|19
1651573970000|2022-05-03 10:32:50|4144.09|4143.49|4144.09|4143.49|4144.21|4143.61|4144.09|4143.49|55
1651573980000|2022-05-03 10:33:00|4143.96|4143.36|4143.84|4143.24|4144.09|4143.49|4143.71|4143.11|79
1651573990000|2022-05-03 10:33:10|4144.09|4143.49|4143.96|4143.36|4144.09|4143.49|4143.84|4143.24|8
1651574000000|2022-05-03 10:33:20|4144.09|4143.49|4144.71|4144.11|4144.71|4144.11|4143.84|4143.24|96
1651574010000|2022-05-03 10:33:30|4144.84|4144.24|4144.34|4143.74|4144.96|4144.36|4144.09|4143.49|93
1651574020000|2022-05-03 10:33:40|4144.59|4143.99|4144.59|4143.99|4144.71|4144.11|4144.34|4143.74|119
1651574030000|2022-05-03 10:33:50|4143.84|4143.24|4143.84|4143.24|4143.84|4143.24|4143.71|4143.11|81
1651574040000|2022-05-03 10:34:00|4143.71|4143.11|4143.59|4142.99|4143.71|4143.11|4143.59|4142.99|11
1651574050000|2022-05-03 10:34:10|4144.09|4143.49|4144.09|4143.49|4144.09|4143.49|4144.09|4143.49|28
1651574060000|2022-05-03 10:34:20|4143.71|4143.11|4144.09|4143.49|4144.21|4143.61|4143.46|4142.86|90
1651574070000|2022-05-03 10:34:30|4144.59|4143.99|4144.34|4143.74|4144.96|4144.36|4144.34|4143.74|44
1651574080000|2022-05-03 10:34:40|4144.46|4143.86|4144.46|4143.86|4144.59|4143.99|4144.09|4143.49|67
1651574090000|2022-05-03 10:34:50|4144.34|4143.74|4144.59|4143.99|4144.59|4143.99|4144.34|4143.74|5
1651574100000|2022-05-03 10:35:00|4144.84|4144.24|4145.09|4144.49|4145.09|4144.49|4144.84|4144.24|51
1651574110000|2022-05-03 10:35:10|4145.21|4144.61|4145.09|4144.49|4145.21|4144.61|4144.71|4144.11|34
1651574120000|2022-05-03 10:35:20|4144.96|4144.36|4144.71|4144.11|4145.09|4144.49|4144.59|4143.99|25
1651574130000|2022-05-03 10:35:30|4144.84|4144.24|4144.46|4143.86|4144.96|4144.36|4144.34|4143.74|23
1651574140000|2022-05-03 10:35:40|4144.34|4143.74|4144.21|4143.61|4144.46|4143.86|4144.21|4143.61|42
1651574150000|2022-05-03 10:35:50|4144.09|4143.49|4143.59|4142.99|4144.09|4143.49|4143.59|4142.99|11
1651574160000|2022-05-03 10:36:00|4143.34|4142.74|4142.84|4142.24|4143.34|4142.74|4142.59|4141.99|82
1651574170000|2022-05-03 10:36:10|4143.21|4142.61|4143.84|4143.24|4143.84|4143.24|4143.21|4142.61|43
1651574180000|2022-05-03 10:36:20|4143.59|4142.99|4143.59|4142.99|4143.71|4143.11|4143.59|4142.99|17
1651574190000|2022-05-03 10:36:30|4143.46|4142.86|4144.09|4143.49|4144.09|4143.49|4143.34|4142.74|36
1651574200000|2022-05-03 10:36:40|4144.21|4143.61|4144.21|4143.61|4144.59|4143.99|4144.09|4143.49|69
1651574210000|2022-05-03 10:36:50|4144.34|4143.74|4144.09|4143.49|4144.34|4143.74|4143.84|4143.24|92
1651574220000|2022-05-03 10:37:00|4144.46|4143.86|4145.59|4144.99|4145.59|4144.99|4144.46|4143.86|72
1651574230000|2022-05-03 10:37:10|4145.46|4144.86|4145.34|4144.74|4145.46|4144.86|4145.09|4144.49|21
1651574240000|2022-05-03 10:37:20|4145.46|4144.86|4145.59|4144.99|4145.59|4144.99|4145.46|4144.86|12
1651574250000|2022-05-03 10:37:30|4145.46|4144.86|4144.96|4144.36|4145.46|4144.86|4144.84|4144.24|24
1651574260000|2022-05-03 10:37:40|4145.09|4144.49|4145.21|4144.61|4146.09|4145.49|4145.09|4144.49|247
1651574270000|2022-05-03 10:37:50|4145.34|4144.74|4145.34|4144.74|4145.59|4144.99|4145.21|4144.61|53
1651574280000|2022-05-03 10:38:00|4145.21|4144.61|4145.84|4145.24|4145.84|4145.24|4145.21|4144.61|35
1651574290000|2022-05-03 10:38:10|4145.59|4144.99|4145.84|4145.24|4146.09|4145.49|4145.59|4144.99|31
1651574300000|2022-05-03 10:38:20|4146.34|4145.74|4145.59|4144.99|4146.34|4145.74|4145.34|4144.74|64
1651574310000|2022-05-03 10:38:30|4145.46|4144.86|4145.84|4145.24|4145.84|4145.24|4145.46|4144.86|9
1651574320000|2022-05-03 10:38:40|4145.59|4144.99|4145.84|4145.24|4145.84|4145.24|4145.09|4144.49|46
1651574330000|2022-05-03 10:38:50|4145.59|4144.99|4145.96|4145.36|4146.34|4145.74|4145.59|4144.99|52
1651574340000|2022-05-03 10:39:00|4145.84|4145.24|4145.34|4144.74|4145.84|4145.24|4144.84|4144.24|112
1651574350000|2022-05-03 10:39:10|4145.09|4144.49|4144.34|4143.74|4145.59|4144.99|4144.21|4143.61|51
1651574360000|2022-05-03 10:39:20|4144.59|4143.99|4144.34|4143.74|4144.71|4144.11|4144.34|4143.74|39
1651574370000|2022-05-03 10:39:30|4144.09|4143.49|4144.34|4143.74|4144.34|4143.74|4143.84|4143.24|22
1651574380000|2022-05-03 10:39:40|4144.59|4143.99|4144.34|4143.74|4144.84|4144.24|4144.21|4143.61|36
1651574390000|2022-05-03 10:39:50|4144.59|4143.99|4144.09|4143.49|4144.59|4143.99|4144.09|4143.49|23
1651574400000|2022-05-03 10:40:00|4144.34|4143.74|4144.46|4143.86|4144.59|4143.99|4144.09|4143.49|21
1651574410000|2022-05-03 10:40:10|4144.59|4143.99|4144.71|4144.11|4144.96|4144.36|4144.46|4143.86|24
1651574420000|2022-05-03 10:40:20|4144.59|4143.99|4143.84|4143.24|4144.96|4144.36|4143.84|4143.24|50
1651574430000|2022-05-03 10:40:30|4143.71|4143.11|4144.09|4143.49|4144.09|4143.49|4143.46|4142.86|22
1651574440000|2022-05-03 10:40:40|4143.96|4143.36|4143.34|4142.74|4143.96|4143.36|4143.34|4142.74|28
1651574450000|2022-05-03 10:40:50|4143.21|4142.61|4142.59|4141.99|4143.34|4142.74|4142.34|4141.74|144
1651574460000|2022-05-03 10:41:00|4142.71|4142.11|4142.96|4142.36|4143.09|4142.49|4142.59|4141.99|45
1651574470000|2022-05-03 10:41:10|4143.09|4142.49|4143.34|4142.74|4143.34|4142.74|4142.71|4142.11|54
1651574480000|2022-05-03 10:41:20|4143.46|4142.86|4143.34|4142.74|4143.71|4143.11|4143.09|4142.49|58
1651574490000|2022-05-03 10:41:30|4143.59|4142.99|4142.84|4142.24|4143.59|4142.99|4142.71|4142.11|28
1651574500000|2022-05-03 10:41:40|4142.59|4141.99|4142.84|4142.24|4143.09|4142.49|4142.59|4141.99|61
1651574510000|2022-05-03 10:41:50|4143.09|4142.49|4141.84|4141.24|4143.09|4142.49|4141.84|4141.24|91
1651574520000|2022-05-03 10:42:00|4142.21|4141.61|4141.34|4140.74|4142.21|4141.61|4141.34|4140.74|170
1651574530000|2022-05-03 10:42:10|4141.46|4140.86|4140.84|4140.24|4141.46|4140.86|4140.84|4140.24|197
1651574540000|2022-05-03 10:42:20|4140.71|4140.11|4141.09|4140.49|4141.34|4140.74|4140.59|4139.99|50
1651574550000|2022-05-03 10:42:30|4140.84|4140.24|4141.59|4140.99|4141.59|4140.99|4140.84|4140.24|56
1651574560000|2022-05-03 10:42:40|4141.34|4140.74|4141.59|4140.99|4141.71|4141.11|4141.34|4140.74|64
1651574570000|2022-05-03 10:42:50|4141.84|4141.24|4141.34|4140.74|4141.84|4141.24|4140.59|4139.99|234
1651574580000|2022-05-03 10:43:00|4140.84|4140.24|4140.59|4139.99|4140.84|4140.24|4140.09|4139.49|113
1651574590000|2022-05-03 10:43:10|4141.09|4140.49|4140.84|4140.24|4141.09|4140.49|4140.59|4139.99|116
1651574600000|2022-05-03 10:43:20|4141.21|4140.61|4140.71|4140.11|4141.21|4140.61|4140.59|4139.99|55
1651574610000|2022-05-03 10:43:30|4140.59|4139.99|4141.09|4140.49|4141.09|4140.49|4140.34|4139.74|62
1651574620000|2022-05-03 10:43:40|4140.96|4140.36|4141.34|4140.74|4141.46|4140.86|4140.84|4140.24|57
1651574630000|2022-05-03 10:43:50|4140.59|4139.99|4141.09|4140.49|4141.09|4140.49|4140.59|4139.99|35
1651574640000|2022-05-03 10:44:00|4141.34|4140.74|4139.84|4139.24|4141.34|4140.74|4139.84|4139.24|153
1651574650000|2022-05-03 10:44:10|4140.09|4139.49|4140.59|4139.99|4140.59|4139.99|4139.84|4139.24|69
1651574660000|2022-05-03 10:44:20|4140.84|4140.24|4139.46|4138.86|4140.84|4140.24|4139.46|4138.86|201
1651574670000|2022-05-03 10:44:30|4139.59|4138.99|4139.34|4138.74|4139.71|4139.11|4138.96|4138.36|241
1651574680000|2022-05-03 10:44:40|4138.96|4138.36|4138.96|4138.36|4139.09|4138.49|4138.59|4137.99|43
1651574690000|2022-05-03 10:44:50|4139.09|4138.49|4137.84|4137.24|4139.09|4138.49|4137.34|4136.74|280
1651574700000|2022-05-03 10:45:00|4137.71|4137.11|4137.96|4137.36|4138.09|4137.49|4137.34|4136.74|91
1651574710000|2022-05-03 10:45:10|4138.09|4137.49|4137.09|4136.49|4138.09|4137.49|4137.09|4136.49|83
1651574720000|2022-05-03 10:45:20|4137.21|4136.61|4136.46|4135.86|4137.21|4136.61|4136.34|4135.74|160
1651574730000|2022-05-03 10:45:30|4136.59|4135.99|4136.84|4136.24|4137.21|4136.61|4136.59|4135.99|113
1651574740000|2022-05-03 10:45:40|4136.59|4135.99|4135.84|4135.24|4136.59|4135.99|4135.71|4135.11|131
1651574750000|2022-05-03 10:45:50|4136.09|4135.49|4136.59|4135.99|4136.84|4136.24|4136.09|4135.49|154
1651574760000|2022-05-03 10:46:00|4136.34|4135.74|4136.84|4136.24|4136.84|4136.24|4136.34|4135.74|84
1651574770000|2022-05-03 10:46:10|4136.59|4135.99|4136.34|4135.74|4136.71|4136.11|4136.34|4135.74|13
1651574780000|2022-05-03 10:46:20|4136.46|4135.86|4136.84|4136.24|4136.84|4136.24|4136.34|4135.74|73
1651574790000|2022-05-03 10:46:30|4136.59|4135.99|4137.09|4136.49|4137.21|4136.61|4136.59|4135.99|44
1651574800000|2022-05-03 10:46:40|4136.96|4136.36|4137.09|4136.49|4137.34|4136.74|4136.96|4136.36|26
1651574810000|2022-05-03 10:46:50|4137.34|4136.74|4136.96|4136.36|4137.34|4136.74|4136.96|4136.36|40
1651574820000|2022-05-03 10:47:00|4137.09|4136.49|4136.34|4135.74|4137.21|4136.61|4136.34|4135.74|53
1651574830000|2022-05-03 10:47:10|4136.21|4135.61|4135.84|4135.24|4136.34|4135.74|4135.84|4135.24|33
1651574840000|2022-05-03 10:47:20|4136.09|4135.49|4136.09|4135.49|4136.09|4135.49|4135.84|4135.24|43
1651574850000|2022-05-03 10:47:30|4136.34|4135.74|4135.84|4135.24|4136.34|4135.74|4135.71|4135.11|96
1651574860000|2022-05-03 10:47:40|4136.09|4135.49|4136.09|4135.49|4136.09|4135.49|4135.96|4135.36|23
1651574870000|2022-05-03 10:47:50|4135.96|4135.36|4136.09|4135.49|4136.34|4135.74|4135.84|4135.24|82
1651574880000|2022-05-03 10:48:00|4135.84|4135.24|4135.84|4135.24|4136.09|4135.49|4135.84|4135.24|50
1651574890000|2022-05-03 10:48:10|4135.71|4135.11|4135.84|4135.24|4135.84|4135.24|4135.71|4135.11|39
1651574900000|2022-05-03 10:48:20|4136.09|4135.49|4136.09|4135.49|4136.09|4135.49|4135.96|4135.36|19
1651574910000|2022-05-03 10:48:30|4135.96|4135.36|4136.09|4135.49|4136.09|4135.49|4135.84|4135.24|15
1651574920000|2022-05-03 10:48:40|4135.96|4135.36|4135.59|4134.99|4136.09|4135.49|4135.59|4134.99|32
1651574930000|2022-05-03 10:48:50|4135.71|4135.11|4136.84|4136.24|4136.84|4136.24|4135.59|4134.99|65
1651574940000|2022-05-03 10:49:00|4137.34|4136.74|4136.84|4136.24|4137.34|4136.74|4136.59|4135.99|36
1651574950000|2022-05-03 10:49:10|4136.46|4135.86|4136.59|4135.99|4136.59|4135.99|4136.46|4135.86|14
1651574960000|2022-05-03 10:49:20|4136.46|4135.86|4136.09|4135.49|4136.59|4135.99|4136.09|4135.49|37
1651574970000|2022-05-03 10:49:30|4136.21|4135.61|4136.34|4135.74|4136.59|4135.99|4136.21|4135.61|40
1651574980000|2022-05-03 10:49:40|4136.09|4135.49|4137.09|4136.49|4137.09|4136.49|4135.84|4135.24|37
1651574990000|2022-05-03 10:49:50|4136.96|4136.36|4138.09|4137.49|4138.34|4137.74|4136.84|4136.24|93
1651575000000|2022-05-03 10:50:00|4137.84|4137.24|4137.34|4136.74|4137.84|4137.24|4137.21|4136.61|32
1651575010000|2022-05-03 10:50:10|4137.59|4136.99|4137.59|4136.99|4137.71|4137.11|4137.46|4136.86|24
1651575020000|2022-05-03 10:50:20|4137.34|4136.74|4136.84|4136.24|4137.34|4136.74|4136.84|4136.24|38
1651575030000|2022-05-03 10:50:30|4136.71|4136.11|4135.71|4135.11|4136.71|4136.11|4135.59|4134.99|54
1651575040000|2022-05-03 10:50:40|4135.59|4134.99|4135.59|4134.99|4136.09|4135.49|4135.59|4134.99|66
1651575050000|2022-05-03 10:50:50|4135.46|4134.86|4136.09|4135.49|4136.09|4135.49|4135.34|4134.74|45
1651575060000|2022-05-03 10:51:00|4135.96|4135.36|4135.21|4134.61|4135.96|4135.36|4134.96|4134.36|102
1651575070000|2022-05-03 10:51:10|4135.34|4134.74|4135.84|4135.24|4135.84|4135.24|4135.34|4134.74|49
1651575080000|2022-05-03 10:51:20|4135.96|4135.36|4135.96|4135.36|4136.34|4135.74|4135.84|4135.24|33
1651575090000|2022-05-03 10:51:30|4136.09|4135.49|4135.84|4135.24|4136.09|4135.49|4135.59|4134.99|32
1651575100000|2022-05-03 10:51:40|4136.09|4135.49|4136.34|4135.74|4136.34|4135.74|4135.96|4135.36|50
1651575110000|2022-05-03 10:51:50|4136.21|4135.61|4135.59|4134.99|4136.21|4135.61|4135.59|4134.99|18
1651575120000|2022-05-03 10:52:00|4135.46|4134.86|4136.09|4135.49|4136.09|4135.49|4135.46|4134.86|54
1651575130000|2022-05-03 10:52:10|4135.96|4135.36|4135.84|4135.24|4136.09|4135.49|4135.71|4135.11|17
1651575140000|2022-05-03 10:52:20|4135.71|4135.11|4136.59|4135.99|4136.84|4136.24|4135.71|4135.11|60
1651575150000|2022-05-03 10:52:30|4136.46|4135.86|4136.59|4135.99|4136.59|4135.99|4136.34|4135.74|66
1651575160000|2022-05-03 10:52:40|4136.84|4136.24|4137.84|4137.24|4137.84|4137.24|4136.84|4136.24|125
1651575170000|2022-05-03 10:52:50|4137.96|4137.36|4138.59|4137.99|4138.71|4138.11|4137.96|4137.36|140
1651575180000|2022-05-03 10:53:00|4138.71|4138.11|4138.71|4138.11|4138.84|4138.24|4138.59|4137.99|38
1651575190000|2022-05-03 10:53:10|4138.84|4138.24|4139.09|4138.49|4139.09|4138.49|4138.59|4137.99|44
1651575200000|2022-05-03 10:53:20|4139.21|4138.61|4139.34|4138.74|4139.34|4138.74|4139.09|4138.49|26
1651575210000|2022-05-03 10:53:30|4139.59|4138.99|4139.34|4138.74|4139.59|4138.99|4139.09|4138.49|42
1651575220000|2022-05-03 10:53:40|4139.09|4138.49|4139.59|4138.99|4139.84|4139.24|4139.09|4138.49|186
1651575230000|2022-05-03 10:53:50|4139.34|4138.74|4139.59|4138.99|4139.71|4139.11|4139.34|4138.74|27
1651575240000|2022-05-03 10:54:00|4139.46|4138.86|4139.09|4138.49|4139.59|4138.99|4139.09|4138.49|23
1651575250000|2022-05-03 10:54:10|4139.21|4138.61|4138.59|4137.99|4139.34|4138.74|4138.59|4137.99|39
1651575260000|2022-05-03 10:54:20|4138.84|4138.24|4139.34|4138.74|4139.34|4138.74|4138.84|4138.24|70
1651575270000|2022-05-03 10:54:30|4139.21|4138.61|4139.34|4138.74|4139.59|4138.99|4139.09|4138.49|44
1651575280000|2022-05-03 10:54:40|4139.46|4138.86|4139.46|4138.86|4139.59|4138.99|4139.46|4138.86|8
1651575290000|2022-05-03 10:54:50|4139.59|4138.99|4139.84|4139.24|4139.96|4139.36|4139.46|4138.86|32
1651575300000|2022-05-03 10:55:00|4139.96|4139.36|4140.09|4139.49|4140.09|4139.49|4139.84|4139.24|22
1651575310000|2022-05-03 10:55:10|4139.84|4139.24|4140.09|4139.49|4140.34|4139.74|4139.84|4139.24|122
1651575320000|2022-05-03 10:55:20|4139.84|4139.24|4140.59|4139.99|4140.59|4139.99|4139.84|4139.24|120
1651575330000|2022-05-03 10:55:30|4140.34|4139.74|4140.34|4139.74|4140.59|4139.99|4140.34|4139.74|24
1651575340000|2022-05-03 10:55:40|4140.46|4139.86|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|14
1651575350000|2022-05-03 10:55:50|4140.71|4140.11|4140.71|4140.11|4140.84|4140.24|4140.34|4139.74|132
1651575360000|2022-05-03 10:56:00|4140.46|4139.86|4140.34|4139.74|4140.46|4139.86|4140.09|4139.49|29
1651575370000|2022-05-03 10:56:10|4140.46|4139.86|4140.21|4139.61|4140.59|4139.99|4140.09|4139.49|24
1651575380000|2022-05-03 10:56:20|4140.09|4139.49|4140.09|4139.49|4140.09|4139.49|4140.09|4139.49|10
1651575390000|2022-05-03 10:56:30|4140.21|4139.61|4139.84|4139.24|4140.34|4139.74|4139.84|4139.24|17
1651575400000|2022-05-03 10:56:40|4139.71|4139.11|4139.84|4139.24|4139.84|4139.24|4139.59|4138.99|19
1651575410000|2022-05-03 10:56:50|4139.71|4139.11|4139.34|4138.74|4139.71|4139.11|4139.21|4138.61|34
1651575420000|2022-05-03 10:57:00|4139.46|4138.86|4139.46|4138.86|4139.46|4138.86|4139.46|4138.86|4
1651575430000|2022-05-03 10:57:10|4139.59|4138.99|4139.71|4139.11|4139.84|4139.24|4139.34|4138.74|34
1651575440000|2022-05-03 10:57:20|4139.59|4138.99|4139.84|4139.24|4139.84|4139.24|4139.09|4138.49|34
1651575450000|2022-05-03 10:57:30|4139.71|4139.11|4140.09|4139.49|4140.09|4139.49|4139.71|4139.11|17
1651575460000|2022-05-03 10:57:40|4139.96|4139.36|4140.09|4139.49|4140.09|4139.49|4139.96|4139.36|5
1651575470000|2022-05-03 10:57:50|4139.71|4139.11|4139.84|4139.24|4139.84|4139.24|4139.71|4139.11|28
1651575480000|2022-05-03 10:58:00|4139.71|4139.11|4139.59|4138.99|4139.71|4139.11|4139.59|4138.99|16
1651575490000|2022-05-03 10:58:10|4139.46|4138.86|4139.34|4138.74|4139.46|4138.86|4139.34|4138.74|30
1651575500000|2022-05-03 10:58:20|4139.84|4139.24|4139.59|4138.99|4140.09|4139.49|4139.59|4138.99|27
1651575510000|2022-05-03 10:58:30|4139.34|4138.74|4139.71|4139.11|4139.84|4139.24|4139.34|4138.74|29
1651575520000|2022-05-03 10:58:40|4139.84|4139.24|4140.34|4139.74|4140.59|4139.99|4139.71|4139.11|90
1651575530000|2022-05-03 10:58:50|4140.46|4139.86|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|7
1651575540000|2022-05-03 10:59:00|4140.21|4139.61|4140.59|4139.99|4140.59|4139.99|4140.09|4139.49|154
1651575550000|2022-05-03 10:59:10|4140.71|4140.11|4140.34|4139.74|4140.84|4140.24|4140.34|4139.74|31
1651575560000|2022-05-03 10:59:20|4140.59|4139.99|4140.71|4140.11|4140.84|4140.24|4140.46|4139.86|60
1651575570000|2022-05-03 10:59:30|4140.84|4140.24|4140.21|4139.61|4140.84|4140.24|4140.09|4139.49|65
1651575580000|2022-05-03 10:59:40|4140.09|4139.49|4140.34|4139.74|4140.46|4139.86|4140.09|4139.49|39
1651575590000|2022-05-03 10:59:50|4140.21|4139.61|4140.09|4139.49|4140.34|4139.74|4140.09|4139.49|63
1651575600000|2022-05-03 11:00:00|4140.34|4139.74|4140.84|4140.24|4140.84|4140.24|4140.34|4139.74|125
1651575610000|2022-05-03 11:00:10|4140.59|4139.99|4140.59|4139.99|4140.84|4140.24|4140.59|4139.99|117
1651575620000|2022-05-03 11:00:20|4140.46|4139.86|4140.09|4139.49|4140.71|4140.11|4140.09|4139.49|59
1651575630000|2022-05-03 11:00:30|4139.84|4139.24|4140.34|4139.74|4140.34|4139.74|4139.84|4139.24|61
1651575640000|2022-05-03 11:00:40|4140.59|4139.99|4140.34|4139.74|4140.59|4139.99|4140.09|4139.49|109
1651575650000|2022-05-03 11:00:50|4140.09|4139.49|4140.59|4139.99|4140.59|4139.99|4139.96|4139.36|82
1651575660000|2022-05-03 11:01:00|4140.46|4139.86|4140.21|4139.61|4140.46|4139.86|4140.21|4139.61|159
1651575670000|2022-05-03 11:01:10|4140.09|4139.49|4140.34|4139.74|4140.34|4139.74|4140.09|4139.49|20
1651575680000|2022-05-03 11:01:20|4140.21|4139.61|4139.84|4139.24|4140.34|4139.74|4139.84|4139.24|50
1651575690000|2022-05-03 11:01:30|4139.59|4138.99|4139.46|4138.86|4139.59|4138.99|4139.34|4138.74|43
1651575700000|2022-05-03 11:01:40|4139.59|4138.99|4139.46|4138.86|4139.59|4138.99|4139.34|4138.74|34
1651575710000|2022-05-03 11:01:50|4139.59|4138.99|4139.09|4138.49|4139.59|4138.99|4139.09|4138.49|30
1651575720000|2022-05-03 11:02:00|4139.34|4138.74|4139.09|4138.49|4139.34|4138.74|4139.09|4138.49|48
1651575730000|2022-05-03 11:02:10|4139.34|4138.74|4139.21|4138.61|4139.34|4138.74|4138.84|4138.24|43
1651575740000|2022-05-03 11:02:20|4139.09|4138.49|4139.34|4138.74|4139.34|4138.74|4139.09|4138.49|8
1651575750000|2022-05-03 11:02:30|4139.84|4139.24|4139.34|4138.74|4139.84|4139.24|4139.34|4138.74|139
1651575760000|2022-05-03 11:02:40|4139.59|4138.99|4139.34|4138.74|4139.84|4139.24|4139.34|4138.74|28
1651575770000|2022-05-03 11:02:50|4138.84|4138.24|4138.84|4138.24|4138.84|4138.24|4138.34|4137.74|106
1651575780000|2022-05-03 11:03:00|4139.09|4138.49|4138.84|4138.24|4139.09|4138.49|4138.84|4138.24|43
1651575790000|2022-05-03 11:03:10|4138.96|4138.36|4139.21|4138.61|4139.34|4138.74|4138.96|4138.36|19
1651575800000|2022-05-03 11:03:20|4139.09|4138.49|4139.34|4138.74|4139.59|4138.99|4139.09|4138.49|78
1651575810000|2022-05-03 11:03:30|4139.46|4138.86|4139.84|4139.24|4140.09|4139.49|4139.46|4138.86|66
1651575820000|2022-05-03 11:03:40|4139.71|4139.11|4139.84|4139.24|4139.96|4139.36|4139.71|4139.11|29
1651575830000|2022-05-03 11:03:50|4139.96|4139.36|4140.09|4139.49|4140.09|4139.49|4139.71|4139.11|95
1651575840000|2022-05-03 11:04:00|4139.96|4139.36|4139.84|4139.24|4140.09|4139.49|4139.59|4138.99|30
1651575850000|2022-05-03 11:04:10|4139.71|4139.11|4139.21|4138.61|4139.71|4139.11|4139.21|4138.61|24
1651575860000|2022-05-03 11:04:20|4139.09|4138.49|4138.34|4137.74|4139.21|4138.61|4138.34|4137.74|65
1651575870000|2022-05-03 11:04:30|4139.59|4138.99|4139.84|4139.24|4139.84|4139.24|4139.59|4138.99|306
1651575880000|2022-05-03 11:04:40|4140.09|4139.49|4140.09|4139.49|4140.09|4139.49|4140.09|4139.49|28
1651575890000|2022-05-03 11:04:50|4140.34|4139.74|4139.84|4139.24|4140.34|4139.74|4139.84|4139.24|101
1651575900000|2022-05-03 11:05:00|4140.09|4139.49|4140.34|4139.74|4140.34|4139.74|4140.09|4139.49|22
1651575910000|2022-05-03 11:05:10|4140.09|4139.49|4140.34|4139.74|4140.59|4139.99|4140.09|4139.49|71
1651575920000|2022-05-03 11:05:20|4140.59|4139.99|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|21
1651575930000|2022-05-03 11:05:30|4140.34|4139.74|4140.34|4139.74|4140.46|4139.86|4140.34|4139.74|27
1651575940000|2022-05-03 11:05:40|4140.59|4139.99|4140.34|4139.74|4140.59|4139.99|4140.34|4139.74|90
1651575950000|2022-05-03 11:05:50|4140.09|4139.49|4139.59|4138.99|4140.09|4139.49|4139.59|4138.99|45
1651575960000|2022-05-03 11:06:00|4139.71|4139.11|4139.59|4138.99|4139.84|4139.24|4139.59|4138.99|24
1651575970000|2022-05-03 11:06:10|4139.34|4138.74|4139.59|4138.99|4139.59|4138.99|4139.34|4138.74|26
1651575980000|2022-05-03 11:06:20|4139.09|4138.49|4138.84|4138.24|4139.09|4138.49|4138.84|4138.24|58
1651575990000|2022-05-03 11:06:30|4138.59|4137.99|4139.09|4138.49|4139.09|4138.49|4138.59|4137.99|33
1651576000000|2022-05-03 11:06:40|4139.34|4138.74|4139.84|4139.24|4139.84|4139.24|4139.34|4138.74|35
1651576010000|2022-05-03 11:06:50|4139.59|4138.99|4140.09|4139.49|4140.09|4139.49|4139.59|4138.99|27
1651576020000|2022-05-03 11:07:00|4139.84|4139.24|4138.84|4138.24|4140.09|4139.49|4138.84|4138.24|127
1651576030000|2022-05-03 11:07:10|4139.09|4138.49|4139.59|4138.99|4139.59|4138.99|4139.09|4138.49|40
1651576040000|2022-05-03 11:07:20|4139.34|4138.74|4139.71|4139.11|4139.84|4139.24|4139.34|4138.74|32
1651576050000|2022-05-03 11:07:30|4139.84|4139.24|4139.59|4138.99|4140.09|4139.49|4139.59|4138.99|46
1651576060000|2022-05-03 11:07:40|4139.34|4138.74|4139.59|4138.99|4139.59|4138.99|4139.34|4138.74|75
1651576070000|2022-05-03 11:07:50|4139.84|4139.24|4139.84|4139.24|4139.84|4139.24|4139.84|4139.24|9
1651576080000|2022-05-03 11:08:00|4139.59|4138.99|4139.59|4138.99|4139.84|4139.24|4139.59|4138.99|27
1651576090000|2022-05-03 11:08:10|4139.71|4139.11|4139.59|4138.99|4139.71|4139.11|4139.59|4138.99|28
1651576100000|2022-05-03 11:08:20|4139.46|4138.86|4138.59|4137.99|4139.59|4138.99|4138.59|4137.99|97
1651576110000|2022-05-03 11:08:30|4138.34|4137.74|4138.34|4137.74|4138.34|4137.74|4138.09|4137.49|52
1651576120000|2022-05-03 11:08:40|4138.09|4137.49|4138.09|4137.49|4138.34|4137.74|4138.09|4137.49|27
1651576130000|2022-05-03 11:08:50|4138.34|4137.74|4138.34|4137.74|4138.34|4137.74|4138.34|4137.74|2
1651576140000|2022-05-03 11:09:00|4138.59|4137.99|4138.84|4138.24|4138.84|4138.24|4138.59|4137.99|40
1651576150000|2022-05-03 11:09:10|4138.59|4137.99|4138.84|4138.24|4138.84|4138.24|4138.59|4137.99|33
1651576160000|2022-05-03 11:09:20|4138.59|4137.99|4138.34|4137.74|4138.59|4137.99|4138.34|4137.74|21
1651576170000|2022-05-03 11:09:30|4138.09|4137.49|4137.84|4137.24|4138.09|4137.49|4137.84|4137.24|42
1651576180000|2022-05-03 11:09:40|4138.09|4137.49|4138.59|4137.99|4138.59|4137.99|4138.09|4137.49|33
1651576190000|2022-05-03 11:09:50|4138.34|4137.74|4138.84|4138.24|4138.84|4138.24|4138.34|4137.74|21
1651576200000|2022-05-03 11:10:00|4138.96|4138.36|4138.96|4138.36|4138.96|4138.36|4138.96|4138.36|55
1651576210000|2022-05-03 11:10:10|4139.09|4138.49|4138.84|4138.24|4139.59|4138.99|4138.84|4138.24|69
1651576220000|2022-05-03 11:10:20|4138.96|4138.36|4139.09|4138.49|4139.09|4138.49|4138.96|4138.36|8
1651576230000|2022-05-03 11:10:30|4139.34|4138.74|4140.34|4139.74|4140.34|4139.74|4139.34|4138.74|73
1651576240000|2022-05-03 11:10:40|4140.09|4139.49|4140.59|4139.99|4140.59|4139.99|4140.09|4139.49|23
1651576250000|2022-05-03 11:10:50|4140.46|4139.86|4140.59|4139.99|4140.84|4140.24|4140.34|4139.74|59
1651576260000|2022-05-03 11:11:00|4140.71|4140.11|4140.59|4139.99|4140.84|4140.24|4140.59|4139.99|29
1651576270000|2022-05-03 11:11:10|||||||||9
1651576280000|2022-05-03 11:11:20|||||||||1
1651576290000|2022-05-03 11:11:30|4140.84|4140.24|4140.84|4140.24|4140.84|4140.24|4140.84|4140.24|21
1651576300000|2022-05-03 11:11:40|4140.34|4139.74|4140.09|4139.49|4140.34|4139.74|4140.09|4139.49|313
1651576310000|2022-05-03 11:11:50|4139.84|4139.24|4140.09|4139.49|4140.09|4139.49|4139.84|4139.24|29
1651576320000|2022-05-03 11:12:00|4139.84|4139.24|4138.84|4138.24|4139.84|4139.24|4138.59|4137.99|79
1651576330000|2022-05-03 11:12:10|4138.59|4137.99|4138.09|4137.49|4138.59|4137.99|4137.84|4137.24|69
1651576340000|2022-05-03 11:12:20|4137.96|4137.36|4137.84|4137.24|4137.96|4137.36|4137.59|4136.99|86
1651576350000|2022-05-03 11:12:30|4137.96|4137.36|4138.09|4137.49|4138.09|4137.49|4137.96|4137.36|55
1651576360000|2022-05-03 11:12:40|4138.34|4137.74|4138.09|4137.49|4138.34|4137.74|4137.84|4137.24|22
1651576370000|2022-05-03 11:12:50|4137.84|4137.24|4137.34|4136.74|4137.84|4137.24|4137.09|4136.49|106
1651576380000|2022-05-03 11:13:00|4137.21|4136.61|4137.59|4136.99|4138.09|4137.49|4137.09|4136.49|72
1651576390000|2022-05-03 11:13:10|4137.46|4136.86|4137.84|4137.24|4137.84|4137.24|4137.46|4136.86|15
1651576400000|2022-05-03 11:13:20|4137.59|4136.99|4138.34|4137.74|4138.34|4137.74|4137.59|4136.99|57
1651576410000|2022-05-03 11:13:30|4138.59|4137.99|4139.34|4138.74|4139.34|4138.74|4138.59|4137.99|45
1651576420000|2022-05-03 11:13:40|4139.59|4138.99|4139.84|4139.24|4139.84|4139.24|4139.34|4138.74|69
1651576430000|2022-05-03 11:13:50|4139.71|4139.11|4139.59|4138.99|4139.71|4139.11|4139.59|4138.99|16
1651576440000|2022-05-03 11:14:00|4139.09|4138.49|4139.34|4138.74|4139.46|4138.86|4138.96|4138.36|79
1651576450000|2022-05-03 11:14:10|4139.59|4138.99|4139.34|4138.74|4139.59|4138.99|4139.34|4138.74|52
1651576460000|2022-05-03 11:14:20|4139.59|4138.99|4139.59|4138.99|4139.59|4138.99|4139.34|4138.74|5
1651576470000|2022-05-03 11:14:30|4139.84|4139.24|4139.84|4139.24|4139.84|4139.24|4139.71|4139.11|22
1651576480000|2022-05-03 11:14:40|4139.71|4139.11|4139.96|4139.36|4139.96|4139.36|4139.59|4138.99|9
1651576490000|2022-05-03 11:14:50|4140.09|4139.49|4139.84|4139.24|4140.09|4139.49|4139.84|4139.24|6
1651576500000|2022-05-03 11:15:00|4140.09|4139.49|4140.34|4139.74|4140.34|4139.74|4140.09|4139.49|40
1651576510000|2022-05-03 11:15:10|4140.21|4139.61|4140.21|4139.61|4140.34|4139.74|4140.09|4139.49|28
1651576520000|2022-05-03 11:15:20|4140.34|4139.74|4140.34|4139.74|4140.59|4139.99|4140.34|4139.74|52
1651576530000|2022-05-03 11:15:30|4140.46|4139.86|4140.84|4140.24|4140.84|4140.24|4140.34|4139.74|44
1651576540000|2022-05-03 11:15:40|4140.71|4140.11|4140.34|4139.74|4140.71|4140.11|4140.34|4139.74|113
1651576550000|2022-05-03 11:15:50|4140.59|4139.99|4140.34|4139.74|4140.59|4139.99|4140.34|4139.74|71
1651576560000|2022-05-03 11:16:00|4140.46|4139.86|4139.96|4139.36|4140.59|4139.99|4139.84|4139.24|39
1651576570000|2022-05-03 11:16:10|4139.84|4139.24|4140.09|4139.49|4140.34|4139.74|4139.84|4139.24|33
1651576580000|2022-05-03 11:16:20|4140.46|4139.86|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|19
1651576590000|2022-05-03 11:16:30|4140.34|4139.74|4140.34|4139.74|4140.46|4139.86|4140.34|4139.74|28
1651576600000|2022-05-03 11:16:40|4140.46|4139.86|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|2
1651576610000|2022-05-03 11:16:50|4140.34|4139.74|4140.34|4139.74|4140.34|4139.74|4140.09|4139.49|47
1651576620000|2022-05-03 11:17:00|4140.21|4139.61|4139.09|4138.49|4140.34|4139.74|4139.09|4138.49|72
1651576630000|2022-05-03 11:17:10|4138.96|4138.36|4139.09|4138.49|4139.09|4138.49|4138.71|4138.11|62
1651576640000|2022-05-03 11:17:20|4138.84|4138.24|4139.09|4138.49|4139.09|4138.49|4138.84|4138.24|25
1651576650000|2022-05-03 11:17:30|4139.34|4138.74|4140.21|4139.61|4140.21|4139.61|4139.34|4138.74|77
1651576660000|2022-05-03 11:17:40|4140.34|4139.74|4139.84|4139.24|4140.59|4139.99|4139.71|4139.11|28
1651576670000|2022-05-03 11:17:50|4139.71|4139.11|4139.46|4138.86|4139.71|4139.11|4139.34|4138.74|18
1651576680000|2022-05-03 11:18:00|4139.34|4138.74|4139.21|4138.61|4139.34|4138.74|4139.09|4138.49|11
1651576690000|2022-05-03 11:18:10|4139.09|4138.49|4139.21|4138.61|4139.34|4138.74|4139.09|4138.49|15
1651576700000|2022-05-03 11:18:20|4139.09|4138.49|4139.34|4138.74|4139.34|4138.74|4139.09|4138.49|43
1651576710000|2022-05-03 11:18:30|4139.59|4138.99|4139.34|4138.74|4139.71|4139.11|4139.21|4138.61|34
1651576720000|2022-05-03 11:18:40|4139.46|4138.86|4138.84|4138.24|4139.46|4138.86|4138.84|4138.24|49
1651576730000|2022-05-03 11:18:50|4138.71|4138.11|4138.84|4138.24|4138.84|4138.24|4138.71|4138.11|14
1651576740000|2022-05-03 11:19:00|4139.09|4138.49|4139.84|4139.24|4140.09|4139.49|4139.09|4138.49|84
1651576750000|2022-05-03 11:19:10|4139.59|4138.99|4139.84|4139.24|4139.84|4139.24|4139.59|4138.99|56
1651576760000|2022-05-03 11:19:20|4139.59|4138.99|4138.59|4137.99|4139.59|4138.99|4138.59|4137.99|74
1651576770000|2022-05-03 11:19:30|4138.46|4137.86|4138.59|4137.99|4138.84|4138.24|4138.21|4137.61|63
1651576780000|2022-05-03 11:19:40|4138.84|4138.24|4138.59|4137.99|4138.84|4138.24|4138.59|4137.99|5
1651576790000|2022-05-03 11:19:50|4138.46|4137.86|4138.59|4137.99|4138.59|4137.99|4138.34|4137.74|14
1651576800000|2022-05-03 11:20:00|4138.84|4138.24|4138.09|4137.49|4139.21|4138.61|4137.96|4137.36|134
1651576810000|2022-05-03 11:20:10|4137.84|4137.24|4137.84|4137.24|4137.84|4137.24|4137.84|4137.24|24
1651576820000|2022-05-03 11:20:20|4137.96|4137.36|4137.84|4137.24|4138.46|4137.86|4137.84|4137.24|68
1651576830000|2022-05-03 11:20:30|4137.59|4136.99|4137.84|4137.24|4137.84|4137.24|4137.59|4136.99|23
1651576840000|2022-05-03 11:20:40|4137.59|4136.99|4137.34|4136.74|4137.59|4136.99|4137.21|4136.61|60
1651576850000|2022-05-03 11:20:50|4137.21|4136.61|4137.09|4136.49|4137.59|4136.99|4136.84|4136.24|93
1651576860000|2022-05-03 11:21:00|4136.96|4136.36|4137.34|4136.74|4137.59|4136.99|4136.59|4135.99|108
1651576870000|2022-05-03 11:21:10|4137.46|4136.86|4137.34|4136.74|4137.46|4136.86|4137.21|4136.61|19
1651576880000|2022-05-03 11:21:20|4137.21|4136.61|4138.34|4137.74|4138.59|4137.99|4137.21|4136.61|73
1651576890000|2022-05-03 11:21:30|4138.21|4137.61|4137.96|4137.36|4138.21|4137.61|4137.84|4137.24|10
1651576900000|2022-05-03 11:21:40|4138.09|4137.49|4138.21|4137.61|4138.59|4137.99|4138.09|4137.49|84
1651576910000|2022-05-03 11:21:50|4138.09|4137.49|4138.34|4137.74|4138.34|4137.74|4137.96|4137.36|11
1651576920000|2022-05-03 11:22:00|4138.09|4137.49|4138.59|4137.99|4138.59|4137.99|4138.09|4137.49|16
1651576930000|2022-05-03 11:22:10|4138.71|4138.11|4139.09|4138.49|4139.34|4138.74|4138.71|4138.11|111
1651576940000|2022-05-03 11:22:20|4139.34|4138.74|4139.09|4138.49|4139.34|4138.74|4139.09|4138.49|14
1651576950000|2022-05-03 11:22:30|4138.84|4138.24|4139.09|4138.49|4139.09|4138.49|4138.84|4138.24|16
1651576960000|2022-05-03 11:22:40|4139.46|4138.86|4139.59|4138.99|4139.59|4138.99|4139.34|4138.74|30
1651576970000|2022-05-03 11:22:50|4139.71|4139.11|4140.09|4139.49|4140.09|4139.49|4139.59|4138.99|52
1651576980000|2022-05-03 11:23:00|4139.96|4139.36|4140.09|4139.49|4140.09|4139.49|4139.96|4139.36|6
1651576990000|2022-05-03 11:23:10|4139.96|4139.36|4139.96|4139.36|4139.96|4139.36|4139.71|4139.11|50
1651577000000|2022-05-03 11:23:20|4139.84|4139.24|4140.09|4139.49|4140.09|4139.49|4139.71|4139.11|26
1651577010000|2022-05-03 11:23:30|4139.96|4139.36|4140.09|4139.49|4140.09|4139.49|4139.84|4139.24|13
1651577020000|2022-05-03 11:23:40|4140.34|4139.74|4139.96|4139.36|4140.34|4139.74|4139.96|4139.36|86
1651577030000|2022-05-03 11:23:50|4139.84|4139.24|4139.84|4139.24|4140.09|4139.49|4139.59|4138.99|14
1651577040000|2022-05-03 11:24:00|||||||||9
1651577050000|2022-05-03 11:24:10|4140.09|4139.49|4140.46|4139.86|4140.59|4139.99|4140.09|4139.49|88
1651577060000|2022-05-03 11:24:20|4140.34|4139.74|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|26
1651577070000|2022-05-03 11:24:30|4140.71|4140.11|4140.59|4139.99|4140.84|4140.24|4140.59|4139.99|63
1651577080000|2022-05-03 11:24:40|4140.71|4140.11|4140.84|4140.24|4140.84|4140.24|4140.71|4140.11|14
1651577090000|2022-05-03 11:24:50|||||||||1
1651577100000|2022-05-03 11:25:00|4141.09|4140.49|4140.59|4139.99|4141.09|4140.49|4140.59|4139.99|471
1651577110000|2022-05-03 11:25:10|4140.34|4139.74|4140.59|4139.99|4140.59|4139.99|4140.09|4139.49|151
1651577120000|2022-05-03 11:25:20|4140.46|4139.86|4139.34|4138.74|4140.59|4139.99|4139.34|4138.74|139
1651577130000|2022-05-03 11:25:30|4139.59|4138.99|4140.09|4139.49|4140.09|4139.49|4139.59|4138.99|69
1651577140000|2022-05-03 11:25:40|4139.96|4139.36|4140.46|4139.86|4140.59|4139.99|4139.84|4139.24|25
1651577150000|2022-05-03 11:25:50|4140.34|4139.74|4140.59|4139.99|4140.59|4139.99|4140.09|4139.49|30
1651577160000|2022-05-03 11:26:00|4140.34|4139.74|4140.34|4139.74|4140.46|4139.86|4139.96|4139.36|25
1651577170000|2022-05-03 11:26:10|4140.59|4139.99|4140.21|4139.61|4140.59|4139.99|4140.09|4139.49|19
1651577180000|2022-05-03 11:26:20|4140.34|4139.74|4140.09|4139.49|4140.34|4139.74|4140.09|4139.49|1
1651577190000|2022-05-03 11:26:30|4140.34|4139.74|4140.21|4139.61|4140.34|4139.74|4140.09|4139.49|6
1651577200000|2022-05-03 11:26:40|4140.34|4139.74|4140.34|4139.74|4140.59|4139.99|4140.09|4139.49|12
1651577210000|2022-05-03 11:26:50|4140.59|4139.99|4140.71|4140.11|4140.71|4140.11|4140.46|4139.86|31
1651577220000|2022-05-03 11:27:00|4140.84|4140.24|4140.84|4140.24|4140.84|4140.24|4140.84|4140.24|157
1651577230000|2022-05-03 11:27:10|4140.59|4139.99|4140.84|4140.24|4140.84|4140.24|4140.59|4139.99|29
1651577240000|2022-05-03 11:27:20|4140.59|4139.99|4140.59|4139.99|4140.59|4139.99|4140.59|4139.99|210
1651577250000|2022-05-03 11:27:30|4140.34|4139.74|4140.34|4139.74|4140.34|4139.74|4140.09|4139.49|49
1651577260000|2022-05-03 11:27:40|4140.09|4139.49|4140.09|4139.49|4140.09|4139.49|4140.09|4139.49|18
1651577270000|2022-05-03 11:27:50|4140.34|4139.74|4140.59|4139.99|4140.84|4140.24|4140.34|4139.74|31
1651577280000|2022-05-03 11:28:00|4140.84|4140.24|4140.34|4139.74|4140.84|4140.24|4140.21|4139.61|68
1651577290000|2022-05-03 11:28:10|4140.09|4139.49|4140.59|4139.99|4140.59|4139.99|4140.09|4139.49|18
1651577300000|2022-05-03 11:28:20|4140.46|4139.86|4140.46|4139.86|4140.46|4139.86|4140.46|4139.86|34
1651577310000|2022-05-03 11:28:30|4140.34|4139.74|4140.59|4139.99|4140.59|4139.99|4140.34|4139.74|16
1651577320000|2022-05-03 11:28:40|4140.34|4139.74|4140.46|4139.86|4140.46|4139.86|4140.34|4139.74|12
1651577330000|2022-05-03 11:28:50|4140.34|4139.74|4142.34|4141.74|4142.84|4142.24|4140.34|4139.74|456
1651577340000|2022-05-03 11:29:00|4143.09|4142.49|4144.09|4143.49|4144.09|4143.49|4143.09|4142.49|284
1651577350000|2022-05-03 11:29:10|4144.34|4143.74|4145.09|4144.49|4145.09|4144.49|4144.09|4143.49|206
1651577360000|2022-05-03 11:29:20|4145.21|4144.61|4145.34|4144.74|4145.59|4144.99|4145.09|4144.49|204
1651577370000|2022-05-03 11:29:30|4145.21|4144.61|4145.34|4144.74|4145.34|4144.74|4145.09|4144.49|111
1651577380000|2022-05-03 11:29:40|4145.21|4144.61|4145.09|4144.49|4145.34|4144.74|4145.09|4144.49|27
1651577390000|2022-05-03 11:29:50|4144.84|4144.24|4145.34|4144.74|4145.34|4144.74|4144.84|4144.24|48
1651577400000|2022-05-03 11:30:00|4145.21|4144.61|4145.34|4144.74|4145.59|4144.99|4145.09|4144.49|71
1651577410000|2022-05-03 11:30:10|4145.21|4144.61|4145.09|4144.49|4145.34|4144.74|4145.09|4144.49|68
1651577420000|2022-05-03 11:30:20|4145.21|4144.61|4145.59|4144.99|4145.84|4145.24|4145.21|4144.61|46
1651577430000|2022-05-03 11:30:30|4145.46|4144.86|4145.84|4145.24|4145.84|4145.24|4145.46|4144.86|60
1651577440000|2022-05-03 11:30:40|4146.34|4145.74|4145.59|4144.99|4146.34|4145.74|4145.59|4144.99|79
1651577450000|2022-05-03 11:30:50|4145.34|4144.74|4145.34|4144.74|4145.59|4144.99|4145.34|4144.74|41
1651577460000|2022-05-03 11:31:00|4145.21|4144.61|4145.34|4144.74|4145.46|4144.86|4145.21|4144.61|23
1651577470000|2022-05-03 11:31:10|4145.21|4144.61|4145.84|4145.24|4145.84|4145.24|4145.21|4144.61|49
1651577480000|2022-05-03 11:31:20|4145.96|4145.36|4146.09|4145.49|4146.09|4145.49|4145.84|4145.24|64
1651577490000|2022-05-03 11:31:30|4145.96|4145.36|4146.59|4145.99|4147.09|4146.49|4145.96|4145.36|163
1651577500000|2022-05-03 11:31:40|4146.34|4145.74|4147.59|4146.99|4148.09|4147.49|4146.34|4145.74|411
1651577510000|2022-05-03 11:31:50|4147.34|4146.74|4147.59|4146.99|4147.84|4147.24|4147.09|4146.49|249
1651577520000|2022-05-03 11:32:00|4147.71|4147.11|4147.84|4147.24|4147.84|4147.24|4147.09|4146.49|186
1651577530000|2022-05-03 11:32:10|4147.71|4147.11|4147.34|4146.74|4147.71|4147.11|4147.34|4146.74|37
1651577540000|2022-05-03 11:32:20|4147.09|4146.49|4147.09|4146.49|4147.59|4146.99|4147.09|4146.49|223
1651577550000|2022-05-03 11:32:30|4147.34|4146.74|4147.84|4147.24|4147.84|4147.24|4147.34|4146.74|263
1651577560000|2022-05-03 11:32:40|4147.59|4146.99|4147.34|4146.74|4147.96|4147.36|4147.34|4146.74|62
1651577570000|2022-05-03 11:32:50|4147.09|4146.49|4147.84|4147.24|4147.84|4147.24|4147.09|4146.49|71
1651577580000|2022-05-03 11:33:00|4147.59|4146.99|4147.59|4146.99|4147.84|4147.24|4147.59|4146.99|65
1651577590000|2022-05-03 11:33:10|4147.84|4147.24|4147.09|4146.49|4147.84|4147.24|4147.09|4146.49|162
1651577600000|2022-05-03 11:33:20|||||||||2
1651577610000|2022-05-03 11:33:30|4146.09|4145.49|4146.09|4145.49|4146.34|4145.74|4145.84|4145.24|267
1651577620000|2022-05-03 11:33:40|4145.84|4145.24|4145.09|4144.49|4145.84|4145.24|4144.84|4144.24|100
1651577630000|2022-05-03 11:33:50|4145.34|4144.74|4145.21|4144.61|4145.34|4144.74|4145.09|4144.49|22
1651577640000|2022-05-03 11:34:00|4145.09|4144.49|4144.34|4143.74|4145.34|4144.74|4144.34|4143.74|102
1651577650000|2022-05-03 11:34:10|4144.09|4143.49|4144.09|4143.49|4144.34|4143.74|4144.09|4143.49|112
1651577660000|2022-05-03 11:34:20|4143.96|4143.36|4143.84|4143.24|4144.09|4143.49|4143.84|4143.24|29
1651577670000|2022-05-03 11:34:30|4143.59|4142.99|4143.71|4143.11|4143.84|4143.24|4143.46|4142.86|63
1651577680000|2022-05-03 11:34:40|4143.59|4142.99|4143.59|4142.99|4143.84|4143.24|4143.59|4142.99|35
1651577690000|2022-05-03 11:34:50|4143.84|4143.24|4143.59|4142.99|4143.84|4143.24|4143.59|4142.99|99
1651577700000|2022-05-03 11:35:00|4143.84|4143.24|4144.09|4143.49|4144.84|4144.24|4143.84|4143.24|105
1651577710000|2022-05-03 11:35:10|4143.84|4143.24|4144.34|4143.74|4144.34|4143.74|4143.84|4143.24|15
1651577720000|2022-05-03 11:35:20|4144.46|4143.86|4144.59|4143.99|4144.96|4144.36|4144.46|4143.86|94
1651577730000|2022-05-03 11:35:30|4144.46|4143.86|4144.84|4144.24|4144.84|4144.24|4144.46|4143.86|17
1651577740000|2022-05-03 11:35:40|4144.59|4143.99|4144.09|4143.49|4144.71|4144.11|4144.09|4143.49|34
1651577750000|2022-05-03 11:35:50|4143.84|4143.24|4143.84|4143.24|4144.09|4143.49|4143.84|4143.24|122
1651577760000|2022-05-03 11:36:00|4143.96|4143.36|4143.84|4143.24|4143.96|4143.36|4143.71|4143.11|20
1651577770000|2022-05-03 11:36:10|4143.59|4142.99|4143.84|4143.24|4143.84|4143.24|4143.34|4142.74|25
1651577780000|2022-05-03 11:36:20|||||||||3
1651577790000|2022-05-03 11:36:30|4144.21|4143.61|4143.71|4143.11|4144.21|4143.61|4143.59|4142.99|44
1651577800000|2022-05-03 11:36:40|4143.59|4142.99|4143.09|4142.49|4143.84|4143.24|4143.09|4142.49|45
1651577810000|2022-05-03 11:36:50|4142.96|4142.36|4143.59|4142.99|4143.59|4142.99|4142.96|4142.36|56
1651577820000|2022-05-03 11:37:00|4143.46|4142.86|4143.84|4143.24|4143.84|4143.24|4143.46|4142.86|37
1651577830000|2022-05-03 11:37:10|4143.71|4143.11|4144.09|4143.49|4144.09|4143.49|4143.59|4142.99|19
1651577840000|2022-05-03 11:37:20|4144.21|4143.61|4145.09|4144.49|4145.09|4144.49|4144.21|4143.61|44
1651577850000|2022-05-03 11:37:30|4144.84|4144.24|4144.59|4143.99|4144.96|4144.36|4144.59|4143.99|19
1651577860000|2022-05-03 11:37:40|4144.46|4143.86|4144.59|4143.99|4144.59|4143.99|4144.46|4143.86|19
1651577870000|2022-05-03 11:37:50|4144.46|4143.86|4144.59|4143.99|4144.59|4143.99|4144.46|4143.86|1
1651577880000|2022-05-03 11:38:00|4144.34|4143.74|4144.71|4144.11|4144.71|4144.11|4144.34|4143.74|26
1651577890000|2022-05-03 11:38:10|4144.59|4143.99|4144.09|4143.49|4144.71|4144.11|4143.84|4143.24|93
1651577900000|2022-05-03 11:38:20|4143.96|4143.36|4144.09|4143.49|4144.21|4143.61|4143.84|4143.24|26
1651577910000|2022-05-03 11:38:30|4143.84|4143.24|4143.84|4143.24|4144.09|4143.49|4143.71|4143.11|26
1651577920000|2022-05-03 11:38:40|4143.96|4143.36|4143.84|4143.24|4143.96|4143.36|4143.84|4143.24|3
1651577930000|2022-05-03 11:38:50|4144.09|4143.49|4143.84|4143.24|4144.21|4143.61|4143.84|4143.24|10
1651577940000|2022-05-03 11:39:00|4144.09|4143.49|4143.71|4143.11|4144.09|4143.49|4143.59|4142.99|22
1651577950000|2022-05-03 11:39:10|4143.59|4142.99|4143.46|4142.86|4143.71|4143.11|4143.34|4142.74|31
1651577960000|2022-05-03 11:39:20|4143.59|4142.99|4143.59|4142.99|4143.59|4142.99|4143.59|4142.99|13
1651577970000|2022-05-03 11:39:30|4143.46|4142.86|4143.59|4142.99|4143.59|4142.99|4143.46|4142.86|11
1651577980000|2022-05-03 11:39:40|4143.34|4142.74|4143.84|4143.24|4143.84|4143.24|4143.34|4142.74|34
1651577990000|2022-05-03 11:39:50|4143.71|4143.11|4144.09|4143.49|4144.09|4143.49|4143.71|4143.11|20
1651578000000|2022-05-03 11:40:00|4143.96|4143.36|4144.34|4143.74|4144.34|4143.74|4143.84|4143.24|17
1651578010000|2022-05-03 11:40:10|4144.59|4143.99|4144.34|4143.74|4144.71|4144.11|4144.09|4143.49|108
1651578020000|2022-05-03 11:40:20|4144.21|4143.61|4143.84|4143.24|4144.21|4143.61|4143.84|4143.24|16
1651578030000|2022-05-03 11:40:30|4143.59|4142.99|4143.71|4143.11|4143.96|4143.36|4143.59|4142.99|18
1651578040000|2022-05-03 11:40:40|4143.96|4143.36|4143.96|4143.36|4144.21|4143.61|4143.84|4143.24|20
1651578050000|2022-05-03 11:40:50|4144.09|4143.49|4144.34|4143.74|4144.34|4143.74|4144.09|4143.49|13
1651578060000|2022-05-03 11:41:00|4144.59|4143.99|4144.84|4144.24|4144.96|4144.36|4144.59|4143.99|19
1651578070000|2022-05-03 11:41:10|4144.96|4144.36|4145.34|4144.74|4145.59|4144.99|4144.96|4144.36|36
1651578080000|2022-05-03 11:41:20|4145.21|4144.61|4145.09|4144.49|4145.34|4144.74|4145.09|4144.49|16
1651578090000|2022-05-03 11:41:30|4145.21|4144.61|4145.34|4144.74|4145.34|4144.74|4144.96|4144.36|33
1651578100000|2022-05-03 11:41:40|4145.46|4144.86|4145.34|4144.74|4145.46|4144.86|4145.21|4144.61|20
1651578110000|2022-05-03 11:41:50|4145.59|4144.99|4145.34|4144.74|4146.09|4145.49|4145.34|4144.74|108
1651578120000|2022-05-03 11:42:00|4145.71|4145.11|4145.84|4145.24|4145.84|4145.24|4145.46|4144.86|37
1651578130000|2022-05-03 11:42:10|4145.96|4145.36|4146.34|4145.74|4146.59|4145.99|4145.96|4145.36|56
1651578140000|2022-05-03 11:42:20|||||||||42
1651578150000|2022-05-03 11:42:30|4146.59|4145.99|4146.59|4145.99|4146.59|4145.99|4146.59|4145.99|9
1651578160000|2022-05-03 11:42:40|4146.34|4145.74|4146.34|4145.74|4146.34|4145.74|4146.09|4145.49|59
1651578170000|2022-05-03 11:42:50|4146.59|4145.99|4146.59|4145.99|4146.84|4146.24|4146.59|4145.99|29
1651578180000|2022-05-03 11:43:00|4146.84|4146.24|4146.59|4145.99|4146.84|4146.24|4146.59|4145.99|51
1651578190000|2022-05-03 11:43:10|4146.71|4146.11|4146.34|4145.74|4146.71|4146.11|4146.34|4145.74|34
1651578200000|2022-05-03 11:43:20|4146.21|4145.61|4146.21|4145.61|4146.34|4145.74|4145.84|4145.24|59
1651578210000|2022-05-03 11:43:30|4146.09|4145.49|4146.34|4145.74|4146.34|4145.74|4146.09|4145.49|6
1651578220000|2022-05-03 11:43:40|4146.09|4145.49|4146.59|4145.99|4146.59|4145.99|4146.09|4145.49|41
1651578230000|2022-05-03 11:43:50|4146.71|4146.11|4146.59|4145.99|4146.84|4146.24|4146.59|4145.99|57
1651578240000|2022-05-03 11:44:00|4146.84|4146.24|4147.09|4146.49|4147.09|4146.49|4146.84|4146.24|82
1651578250000|2022-05-03 11:44:10|4146.84|4146.24|4146.84|4146.24|4147.09|4146.49|4146.84|4146.24|212
1651578260000|2022-05-03 11:44:20|4146.34|4145.74|4146.59|4145.99|4146.59|4145.99|4146.34|4145.74|47
1651578270000|2022-05-03 11:44:30|4146.34|4145.74|4145.09|4144.49|4146.34|4145.74|4145.09|4144.49|50
1651578280000|2022-05-03 11:44:40|4145.21|4144.61|4145.34|4144.74|4145.34|4144.74|4144.96|4144.36|75
1651578290000|2022-05-03 11:44:50|4145.21|4144.61|4145.09|4144.49|4145.34|4144.74|4145.09|4144.49|35
1651578300000|2022-05-03 11:45:00|4144.84|4144.24|4145.09|4144.49|4145.09|4144.49|4144.84|4144.24|68
1651578310000|2022-05-03 11:45:10|4144.84|4144.24|4145.09|4144.49|4145.09|4144.49|4144.84|4144.24|58
1651578320000|2022-05-03 11:45:20|4144.84|4144.24|4144.84|4144.24|4145.09|4144.49|4144.84|4144.24|52
1651578330000|2022-05-03 11:45:30|4144.34|4143.74|4144.34|4143.74|4144.59|4143.99|4144.34|4143.74|29
1651578340000|2022-05-03 11:45:40|4144.84|4144.24|4144.84|4144.24|4144.84|4144.24|4144.84|4144.24|85
1651578350000|2022-05-03 11:45:50|4145.09|4144.49|4145.34|4144.74|4145.34|4144.74|4144.84|4144.24|120
1651578360000|2022-05-03 11:46:00|4145.09|4144.49|4145.09|4144.49|4145.34|4144.74|4145.09|4144.49|24
1651578370000|2022-05-03 11:46:10|4144.84|4144.24|4144.84|4144.24|4144.84|4144.24|4144.59|4143.99|56
1651578380000|2022-05-03 11:46:20|4145.09|4144.49|4145.46|4144.86|4145.59|4144.99|4144.84|4144.24|34
1651578390000|2022-05-03 11:46:30|4145.34|4144.74|4145.34|4144.74|4145.59|4144.99|4145.34|4144.74|7
1651578400000|2022-05-03 11:46:40|4145.59|4144.99|4145.46|4144.86|4145.59|4144.99|4145.46|4144.86|8
1651578410000|2022-05-03 11:46:50|4145.59|4144.99|4146.84|4146.24|4146.84|4146.24|4145.59|4144.99|81
1651578420000|2022-05-03 11:47:00|4147.09|4146.49|4147.21|4146.61|4147.34|4146.74|4146.84|4146.24|75
1651578430000|2022-05-03 11:47:10|4147.09|4146.49|4146.84|4146.24|4147.09|4146.49|4146.59|4145.99|35
1651578440000|2022-05-03 11:47:20|4147.09|4146.49|4147.09|4146.49|4147.09|4146.49|4147.09|4146.49|7
1651578450000|2022-05-03 11:47:30|4146.84|4146.24|4146.59|4145.99|4146.84|4146.24|4146.59|4145.99|20
1651578460000|2022-05-03 11:47:40|4146.84|4146.24|4147.59|4146.99|4147.59|4146.99|4146.84|4146.24|75
1651578470000|2022-05-03 11:47:50|4147.34|4146.74|4147.09|4146.49|4147.34|4146.74|4147.09|4146.49|66
1651578480000|2022-05-03 11:48:00|4147.34|4146.74|4147.34|4146.74|4147.34|4146.74|4147.09|4146.49|25
1651578490000|2022-05-03 11:48:10|4147.59|4146.99|4147.34|4146.74|4147.59|4146.99|4147.34|4146.74|46
1651578500000|2022-05-03 11:48:20|4147.09|4146.49|4147.09|4146.49|4147.21|4146.61|4146.84|4146.24|79
1651578510000|2022-05-03 11:48:30|4146.84|4146.24|4147.59|4146.99|4147.84|4147.24|4146.84|4146.24|148
1651578520000|2022-05-03 11:48:40|4147.34|4146.74|4147.59|4146.99|4147.84|4147.24|4147.09|4146.49|93
1651578530000|2022-05-03 11:48:50|4147.84|4147.24|4148.09|4147.49|4148.09|4147.49|4147.84|4147.24|190
1651578540000|2022-05-03 11:49:00|4148.34|4147.74|4148.34|4147.74|4148.34|4147.74|4147.84|4147.24|82
1651578550000|2022-05-03 11:49:10|4148.09|4147.49|4147.34|4146.74|4148.09|4147.49|4147.34|4146.74|54
1651578560000|2022-05-03 11:49:20|4147.59|4146.99|4147.34|4146.74|4147.59|4146.99|4147.21|4146.61|100
1651578570000|2022-05-03 11:49:30|4147.21|4146.61|4147.59|4146.99|4147.59|4146.99|4147.21|4146.61|46
1651578580000|2022-05-03 11:49:40|4147.84|4147.24|4148.09|4147.49|4148.09|4147.49|4147.84|4147.24|36
1651578590000|2022-05-03 11:49:50|4148.21|4147.61|4148.34|4147.74|4148.34|4147.74|4148.21|4147.61|27
1651578600000|2022-05-03 11:50:00|4148.59|4147.99|4148.34|4147.74|4148.84|4148.24|4148.09|4147.49|70
1651578610000|2022-05-03 11:50:10|4148.09|4147.49|4147.96|4147.36|4148.09|4147.49|4147.84|4147.24|60
1651578620000|2022-05-03 11:50:20|4148.09|4147.49|4147.84|4147.24|4148.21|4147.61|4147.84|4147.24|56
1651578630000|2022-05-03 11:50:30|4148.09|4147.49|4147.84|4147.24|4148.09|4147.49|4147.59|4146.99|43
1651578640000|2022-05-03 11:50:40|4148.09|4147.49|4148.09|4147.49|4148.59|4147.99|4148.09|4147.49|56
1651578650000|2022-05-03 11:50:50|4147.84|4147.24|4147.84|4147.24|4147.84|4147.24|4147.84|4147.24|15
1651578660000|2022-05-03 11:51:00|4147.59|4146.99|4147.34|4146.74|4147.59|4146.99|4147.09|4146.49|80
1651578670000|2022-05-03 11:51:10|4147.09|4146.49|4147.34|4146.74|4147.34|4146.74|4147.09|4146.49|50
1651578680000|2022-05-03 11:51:20|4147.84|4147.24|4147.71|4147.11|4147.84|4147.24|4147.59|4146.99|51
1651578690000|2022-05-03 11:51:30|4147.84|4147.24|4148.34|4147.74|4148.34|4147.74|4147.71|4147.11|7
1651578700000|2022-05-03 11:51:40|4148.21|4147.61|4148.59|4147.99|4149.34|4148.74|4148.21|4147.61|302
1651578710000|2022-05-03 11:51:50|4148.34|4147.74|4148.34|4147.74|4148.34|4147.74|4148.21|4147.61|27
1651578720000|2022-05-03 11:52:00|4148.46|4147.86|4148.46|4147.86|4148.59|4147.99|4148.34|4147.74|19
1651578730000|2022-05-03 11:52:10|4148.34|4147.74|4148.09|4147.49|4148.46|4147.86|4148.09|4147.49|17
1651578740000|2022-05-03 11:52:20|4147.84|4147.24|4147.84|4147.24|4148.21|4147.61|4147.71|4147.11|31
1651578750000|2022-05-03 11:52:30|4147.71|4147.11|4147.84|4147.24|4147.84|4147.24|4147.71|4147.11|5
1651578760000|2022-05-03 11:52:40|4148.09|4147.49|4148.59|4147.99|4148.71|4148.11|4147.84|4147.24|79
1651578770000|2022-05-03 11:52:50|4148.84|4148.24|4148.84|4148.24|4148.84|4148.24|4148.59|4147.99|38
1651578780000|2022-05-03 11:53:00|||||||||13
1651578790000|2022-05-03 11:53:10|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4148.59|4147.99|49
1651578800000|2022-05-03 11:53:20|4148.84|4148.24|4149.34|4148.74|4149.34|4148.74|4148.84|4148.24|56
1651578810000|2022-05-03 11:53:30|4149.59|4148.99|4149.59|4148.99|4149.59|4148.99|4149.59|4148.99|53
1651578820000|2022-05-03 11:53:40|4149.46|4148.86|4149.34|4148.74|4149.59|4148.99|4149.34|4148.74|27
1651578830000|2022-05-03 11:53:50|4149.09|4148.49|4149.09|4148.49|4149.09|4148.49|4148.84|4148.24|34
1651578840000|2022-05-03 11:54:00|4148.96|4148.36|4148.71|4148.11|4148.96|4148.36|4148.59|4147.99|51
1651578850000|2022-05-03 11:54:10|4148.59|4147.99|4148.71|4148.11|4148.84|4148.24|4148.34|4147.74|68
1651578860000|2022-05-03 11:54:20|4148.84|4148.24|4148.34|4147.74|4148.84|4148.24|4148.09|4147.49|49
1651578870000|2022-05-03 11:54:30|4148.59|4147.99|4148.84|4148.24|4148.84|4148.24|4148.59|4147.99|57
1651578880000|2022-05-03 11:54:40|4148.96|4148.36|4149.34|4148.74|4149.59|4148.99|4148.96|4148.36|101
1651578890000|2022-05-03 11:54:50|4149.46|4148.86|4149.84|4149.24|4150.34|4149.74|4149.46|4148.86|96
1651578900000|2022-05-03 11:55:00|4150.09|4149.49|4150.34|4149.74|4150.59|4149.99|4150.09|4149.49|90
1651578910000|2022-05-03 11:55:10|4150.09|4149.49|4149.84|4149.24|4150.34|4149.74|4149.84|4149.24|65
1651578920000|2022-05-03 11:55:20|4150.09|4149.49|4150.59|4149.99|4150.71|4150.11|4150.09|4149.49|84
1651578930000|2022-05-03 11:55:30|4150.84|4150.24|4150.84|4150.24|4151.34|4150.74|4150.84|4150.24|143
1651578940000|2022-05-03 11:55:40|4150.59|4149.99|4151.84|4151.24|4151.84|4151.24|4150.59|4149.99|73
1651578950000|2022-05-03 11:55:50|4152.09|4151.49|4152.09|4151.49|4152.34|4151.74|4151.84|4151.24|177
1651578960000|2022-05-03 11:56:00|4151.84|4151.24|4150.84|4150.24|4151.84|4151.24|4150.84|4150.24|280
1651578970000|2022-05-03 11:56:10|4150.59|4149.99|4150.59|4149.99|4150.71|4150.11|4150.59|4149.99|70
1651578980000|2022-05-03 11:56:20|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|4150.34|4149.74|36
1651578990000|2022-05-03 11:56:30|4150.09|4149.49|4150.59|4149.99|4150.59|4149.99|4150.09|4149.49|59
1651579000000|2022-05-03 11:56:40|4150.34|4149.74|4150.21|4149.61|4150.34|4149.74|4150.09|4149.49|23
1651579010000|2022-05-03 11:56:50|4150.34|4149.74|4150.59|4149.99|4150.71|4150.11|4150.09|4149.49|21
1651579020000|2022-05-03 11:57:00|4150.84|4150.24|4150.59|4149.99|4150.84|4150.24|4150.59|4149.99|26
1651579030000|2022-05-03 11:57:10|4151.09|4150.49|4151.34|4150.74|4151.46|4150.86|4151.09|4150.49|126
1651579040000|2022-05-03 11:57:20|4151.46|4150.86|4151.34|4150.74|4151.59|4150.99|4151.34|4150.74|10
1651579050000|2022-05-03 11:57:30|4150.96|4150.36|4150.84|4150.24|4151.09|4150.49|4150.84|4150.24|34
1651579060000|2022-05-03 11:57:40|4150.96|4150.36|4150.59|4149.99|4150.96|4150.36|4150.34|4149.74|194
1651579070000|2022-05-03 11:57:50|4150.84|4150.24|4150.34|4149.74|4150.84|4150.24|4150.34|4149.74|46
1651579080000|2022-05-03 11:58:00|4149.84|4149.24|4150.34|4149.74|4150.34|4149.74|4149.84|4149.24|68
1651579090000|2022-05-03 11:58:10|4150.59|4149.99|4150.84|4150.24|4150.84|4150.24|4150.59|4149.99|27
1651579100000|2022-05-03 11:58:20|4150.71|4150.11|4150.59|4149.99|4150.84|4150.24|4150.59|4149.99|15
1651579110000|2022-05-03 11:58:30|4150.46|4149.86|4150.59|4149.99|4150.84|4150.24|4150.46|4149.86|112
1651579120000|2022-05-03 11:58:40|4150.46|4149.86|4150.84|4150.24|4150.84|4150.24|4150.09|4149.49|105
1651579130000|2022-05-03 11:58:50|4150.71|4150.11|4150.59|4149.99|4150.84|4150.24|4150.59|4149.99|7
1651579140000|2022-05-03 11:59:00|4150.84|4150.24|4151.09|4150.49|4151.09|4150.49|4150.71|4150.11|29
1651579150000|2022-05-03 11:59:10|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.59|4149.99|12
1651579160000|2022-05-03 11:59:20|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|4151.09|4150.49|21
1651579170000|2022-05-03 11:59:30|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|4150.84|4150.24|8
1651579180000|2022-05-03 11:59:40|4151.09|4150.49|4151.09|4150.49|4151.34|4150.74|4150.84|4150.24|70
1651579190000|2022-05-03 11:59:50|4151.21|4150.61|4151.34|4150.74|4151.34|4150.74|4151.21|4150.61|8
1651579200000|2022-05-03 12:00:00|4151.09|4150.49|4151.46|4150.86|4151.46|4150.86|4150.59|4149.99|108
1651579210000|2022-05-03 12:00:10|4151.34|4150.74|4152.09|4151.49|4152.34|4151.74|4151.34|4150.74|73
1651579220000|2022-05-03 12:00:20|4151.96|4151.36|4152.34|4151.74|4152.34|4151.74|4151.84|4151.24|37
1651579230000|2022-05-03 12:00:30|4152.59|4151.99|4152.84|4152.24|4152.84|4152.24|4152.34|4151.74|56
1651579240000|2022-05-03 12:00:40|4153.09|4152.49|4152.34|4151.74|4153.09|4152.49|4152.34|4151.74|128
1651579250000|2022-05-03 12:00:50|4152.46|4151.86|4152.59|4151.99|4152.59|4151.99|4152.46|4151.86|4
1651579260000|2022-05-03 12:01:00|4152.84|4152.24|4152.59|4151.99|4152.96|4152.36|4152.59|4151.99|86
1651579270000|2022-05-03 12:01:10|4152.34|4151.74|4153.09|4152.49|4153.09|4152.49|4152.34|4151.74|60
1651579280000|2022-05-03 12:01:20|4153.34|4152.74|4153.59|4152.99|4153.59|4152.99|4153.09|4152.49|71
1651579290000|2022-05-03 12:01:30|4153.34|4152.74|4153.34|4152.74|4153.34|4152.74|4153.09|4152.49|59
1651579300000|2022-05-03 12:01:40|4154.09|4153.49|4154.09|4153.49|4154.09|4153.49|4153.59|4152.99|173
1651579310000|2022-05-03 12:01:50|4154.34|4153.74|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|112
1651579320000|2022-05-03 12:02:00|4154.34|4153.74|4154.21|4153.61|4154.59|4153.99|4153.84|4153.24|163
1651579330000|2022-05-03 12:02:10|4154.34|4153.74|4153.84|4153.24|4154.34|4153.74|4153.84|4153.24|39
1651579340000|2022-05-03 12:02:20|4153.59|4152.99|4154.09|4153.49|4154.09|4153.49|4153.59|4152.99|68
1651579350000|2022-05-03 12:02:30|4154.34|4153.74|4154.34|4153.74|4154.34|4153.74|4154.09|4153.49|95
1651579360000|2022-05-03 12:02:40|4154.59|4153.99|4155.09|4154.49|4155.09|4154.49|4154.34|4153.74|128
1651579370000|2022-05-03 12:02:50|4154.84|4154.24|4155.34|4154.74|4155.34|4154.74|4154.84|4154.24|73
1651579380000|2022-05-03 12:03:00|4155.09|4154.49|4154.84|4154.24|4155.21|4154.61|4154.84|4154.24|40
1651579390000|2022-05-03 12:03:10|4155.09|4154.49|4155.34|4154.74|4155.59|4154.99|4155.09|4154.49|219
1651579400000|2022-05-03 12:03:20|4155.09|4154.49|4155.09|4154.49|4155.34|4154.74|4154.84|4154.24|50
1651579410000|2022-05-03 12:03:30|4154.84|4154.24|4154.96|4154.36|4155.09|4154.49|4154.84|4154.24|35
1651579420000|2022-05-03 12:03:40|4155.09|4154.49|4154.46|4153.86|4155.09|4154.49|4154.46|4153.86|30
1651579430000|2022-05-03 12:03:50|4154.34|4153.74|4154.09|4153.49|4154.46|4153.86|4153.84|4153.24|149
1651579440000|2022-05-03 12:04:00|4154.46|4153.86|4154.34|4153.74|4154.46|4153.86|4154.34|4153.74|115
1651579450000|2022-05-03 12:04:10|4154.59|4153.99|4154.59|4153.99|4154.71|4154.11|4154.59|4153.99|25
1651579460000|2022-05-03 12:04:20|4154.84|4154.24|4154.34|4153.74|4154.96|4154.36|4154.34|4153.74|170
1651579470000|2022-05-03 12:04:30|4154.09|4153.49|4154.34|4153.74|4154.34|4153.74|4154.09|4153.49|49
1651579480000|2022-05-03 12:04:40|4154.09|4153.49|4154.46|4153.86|4154.46|4153.86|4154.09|4153.49|29
1651579490000|2022-05-03 12:04:50|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|57
1651579500000|2022-05-03 12:05:00|4154.84|4154.24|4155.09|4154.49|4155.09|4154.49|4154.84|4154.24|62
1651579510000|2022-05-03 12:05:10|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|4154.34|4153.74|50
1651579520000|2022-05-03 12:05:20|4154.46|4153.86|4154.34|4153.74|4154.46|4153.86|4154.09|4153.49|66
1651579530000|2022-05-03 12:05:30|4154.09|4153.49|4154.34|4153.74|4154.34|4153.74|4154.09|4153.49|188
1651579540000|2022-05-03 12:05:40|||||||||14
1651579550000|2022-05-03 12:05:50|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|4154.59|4153.99|12
1651579560000|2022-05-03 12:06:00|||||||||11
1651579570000|2022-05-03 12:06:10|4154.09|4153.49|4154.59|4153.99|4154.59|4153.99|4154.09|4153.49|72
1651579580000|2022-05-03 12:06:20|4154.46|4153.86|4154.09|4153.49|4154.59|4153.99|4154.09|4153.49|72
1651579590000|2022-05-03 12:06:30|4153.34|4152.74|4153.46|4152.86|4153.46|4152.86|4152.84|4152.24|274
1651579600000|2022-05-03 12:06:40|4153.59|4152.99|4154.09|4153.49|4154.09|4153.49|4153.59|4152.99|73
1651579610000|2022-05-03 12:06:50|4153.84|4153.24|4154.09|4153.49|4154.09|4153.49|4153.84|4153.24|33
1651579620000|2022-05-03 12:07:00|4154.21|4153.61|4153.84|4153.24|4154.21|4153.61|4153.59|4152.99|45
1651579630000|2022-05-03 12:07:10|4153.59|4152.99|4153.71|4153.11|4153.84|4153.24|4153.34|4152.74|63
1651579640000|2022-05-03 12:07:20|4153.84|4153.24|4153.71|4153.11|4153.84|4153.24|4153.59|4152.99|23
1651579650000|2022-05-03 12:07:30|4153.59|4152.99|4153.09|4152.49|4153.84|4153.24|4153.09|4152.49|19
1651579660000|2022-05-03 12:07:40|4153.34|4152.74|4153.59|4152.99|4153.84|4153.24|4153.34|4152.74|51
1651579670000|2022-05-03 12:07:50|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|4153.84|4153.24|23
1651579680000|2022-05-03 12:08:00|4153.59|4152.99|4153.59|4152.99|4153.84|4153.24|4153.59|4152.99|29
1651579690000|2022-05-03 12:08:10|||||||||2
1651579700000|2022-05-03 12:08:20|4153.84|4153.24|4154.09|4153.49|4154.09|4153.49|4153.84|4153.24|67
1651579710000|2022-05-03 12:08:30|4154.34|4153.74|4154.34|4153.74|4154.46|4153.86|4154.34|4153.74|30
1651579720000|2022-05-03 12:08:40|4154.21|4153.61|4154.34|4153.74|4154.59|4153.99|4154.21|4153.61|38
1651579730000|2022-05-03 12:08:50|4154.09|4153.49|4154.09|4153.49|4154.34|4153.74|4154.09|4153.49|57
1651579740000|2022-05-03 12:09:00|4154.34|4153.74|4155.09|4154.49|4155.09|4154.49|4154.34|4153.74|152
1651579750000|2022-05-03 12:09:10|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|4154.84|4154.24|52
1651579760000|2022-05-03 12:09:20|4155.09|4154.49|4156.09|4155.49|4156.09|4155.49|4155.09|4154.49|136
1651579770000|2022-05-03 12:09:30|4156.34|4155.74|4156.34|4155.74|4157.09|4156.49|4156.09|4155.49|168
1651579780000|2022-05-03 12:09:40|4156.09|4155.49|4155.84|4155.24|4156.59|4155.99|4155.84|4155.24|111
1651579790000|2022-05-03 12:09:50|4155.59|4154.99|4154.84|4154.24|4155.59|4154.99|4154.84|4154.24|70
1651579800000|2022-05-03 12:10:00|4154.96|4154.36|4154.59|4153.99|4155.09|4154.49|4154.59|4153.99|109
1651579810000|2022-05-03 12:10:10|4154.34|4153.74|4154.84|4154.24|4155.34|4154.74|4154.09|4153.49|231
1651579820000|2022-05-03 12:10:20|4155.09|4154.49|4155.34|4154.74|4155.46|4154.86|4154.84|4154.24|51
1651579830000|2022-05-03 12:10:30|4155.46|4154.86|4155.84|4155.24|4155.84|4155.24|4155.34|4154.74|18
1651579840000|2022-05-03 12:10:40|4155.71|4155.11|4155.84|4155.24|4156.09|4155.49|4155.59|4154.99|90
1651579850000|2022-05-03 12:10:50|4156.09|4155.49|4156.34|4155.74|4156.84|4156.24|4156.09|4155.49|101
1651579860000|2022-05-03 12:11:00|4156.59|4155.99|4156.59|4155.99|4157.09|4156.49|4156.34|4155.74|78
1651579870000|2022-05-03 12:11:10|4156.34|4155.74|4156.59|4155.99|4156.71|4156.11|4156.34|4155.74|51
1651579880000|2022-05-03 12:11:20|4156.84|4156.24|4156.59|4155.99|4156.84|4156.24|4156.59|4155.99|50
1651579890000|2022-05-03 12:11:30|4157.09|4156.49|4156.84|4156.24|4157.09|4156.49|4156.34|4155.74|54
1651579900000|2022-05-03 12:11:40|4156.96|4156.36|4156.84|4156.24|4157.09|4156.49|4156.59|4155.99|123
1651579910000|2022-05-03 12:11:50|4157.09|4156.49|4157.09|4156.49|4157.34|4156.74|4156.84|4156.24|230
1651579920000|2022-05-03 12:12:00|4156.84|4156.24|4157.09|4156.49|4157.34|4156.74|4156.84|4156.24|123
1651579930000|2022-05-03 12:12:10|4157.34|4156.74|4157.09|4156.49|4157.34|4156.74|4156.84|4156.24|50
1651579940000|2022-05-03 12:12:20|4156.84|4156.24|4157.34|4156.74|4157.59|4156.99|4156.84|4156.24|61
1651579950000|2022-05-03 12:12:30|4157.09|4156.49|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|83
1651579960000|2022-05-03 12:12:40|4157.21|4156.61|4156.84|4156.24|4157.21|4156.61|4156.84|4156.24|78
1651579970000|2022-05-03 12:12:50|4157.09|4156.49|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|46
1651579980000|2022-05-03 12:13:00|4157.09|4156.49|4156.84|4156.24|4157.09|4156.49|4156.84|4156.24|48
1651579990000|2022-05-03 12:13:10|4156.34|4155.74|4156.59|4155.99|4156.59|4155.99|4156.34|4155.74|47
1651580000000|2022-05-03 12:13:20|4156.84|4156.24|4156.84|4156.24|4157.09|4156.49|4156.59|4155.99|89
1651580010000|2022-05-03 12:13:30|4157.09|4156.49|4157.09|4156.49|4157.09|4156.49|4156.84|4156.24|15
1651580020000|2022-05-03 12:13:40|4157.34|4156.74|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|26
1651580030000|2022-05-03 12:13:50|4157.21|4156.61|4157.59|4156.99|4157.84|4157.24|4157.21|4156.61|117
1651580040000|2022-05-03 12:14:00|4157.71|4157.11|4157.34|4156.74|4157.71|4157.11|4157.09|4156.49|55
1651580050000|2022-05-03 12:14:10|4157.09|4156.49|4157.34|4156.74|4157.59|4156.99|4157.09|4156.49|88
1651580060000|2022-05-03 12:14:20|4157.46|4156.86|4157.34|4156.74|4157.59|4156.99|4157.34|4156.74|13
1651580070000|2022-05-03 12:14:30|4157.09|4156.49|4156.84|4156.24|4157.09|4156.49|4156.84|4156.24|35
1651580080000|2022-05-03 12:14:40|4156.59|4155.99|4156.34|4155.74|4156.84|4156.24|4156.34|4155.74|55
1651580090000|2022-05-03 12:14:50|4156.59|4155.99|4156.84|4156.24|4156.84|4156.24|4156.34|4155.74|22
1651580100000|2022-05-03 12:15:00|4157.34|4156.74|4157.21|4156.61|4157.59|4156.99|4157.09|4156.49|91
1651580110000|2022-05-03 12:15:10|4157.09|4156.49|4157.34|4156.74|4157.59|4156.99|4157.09|4156.49|27
1651580120000|2022-05-03 12:15:20|4157.59|4156.99|4158.34|4157.74|4158.34|4157.74|4157.59|4156.99|108
1651580130000|2022-05-03 12:15:30|4158.09|4157.49|4159.96|4159.36|4160.09|4159.49|4158.09|4157.49|566
1651580140000|2022-05-03 12:15:40|4160.09|4159.49|4159.34|4158.74|4160.09|4159.49|4159.21|4158.61|246
1651580150000|2022-05-03 12:15:50|4159.59|4158.99|4159.09|4158.49|4159.59|4158.99|4159.09|4158.49|96
1651580160000|2022-05-03 12:16:00|4159.34|4158.74|4159.34|4158.74|4159.84|4159.24|4159.09|4158.49|343
1651580170000|2022-05-03 12:16:10|4159.09|4158.49|4158.84|4158.24|4159.34|4158.74|4158.84|4158.24|113
1651580180000|2022-05-03 12:16:20|4158.59|4157.99|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|48
1651580190000|2022-05-03 12:16:30|4158.71|4158.11|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|15
1651580200000|2022-05-03 12:16:40|4158.59|4157.99|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|167
1651580210000|2022-05-03 12:16:50|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|4158.84|4158.24|80
1651580220000|2022-05-03 12:17:00|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.71|4158.11|55
1651580230000|2022-05-03 12:17:10|4158.71|4158.11|4159.09|4158.49|4159.09|4158.49|4158.59|4157.99|33
1651580240000|2022-05-03 12:17:20|4158.84|4158.24|4158.84|4158.24|4159.09|4158.49|4158.84|4158.24|16
1651580250000|2022-05-03 12:17:30|4158.59|4157.99|4158.59|4157.99|4158.84|4158.24|4158.59|4157.99|32
1651580260000|2022-05-03 12:17:40|4158.34|4157.74|4158.09|4157.49|4158.59|4157.99|4158.09|4157.49|90
1651580270000|2022-05-03 12:17:50|||||||||10
1651580280000|2022-05-03 12:18:00|4157.84|4157.24|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|111
1651580290000|2022-05-03 12:18:10|4158.09|4157.49|4158.34|4157.74|4158.34|4157.74|4157.84|4157.24|22
1651580300000|2022-05-03 12:18:20|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|4158.59|4157.99|13
1651580310000|2022-05-03 12:18:30|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|4158.84|4158.24|39
1651580320000|2022-05-03 12:18:40|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|4159.09|4158.49|54
1651580330000|2022-05-03 12:18:50|4158.96|4158.36|4158.59|4157.99|4158.96|4158.36|4158.59|4157.99|24
1651580340000|2022-05-03 12:19:00|4158.34|4157.74|4158.34|4157.74|4158.59|4157.99|4158.09|4157.49|40
1651580350000|2022-05-03 12:19:10|4158.09|4157.49|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|39
1651580360000|2022-05-03 12:19:20|4157.84|4157.24|4158.09|4157.49|4158.09|4157.49|4157.84|4157.24|47
1651580370000|2022-05-03 12:19:30|4158.21|4157.61|4158.34|4157.74|4158.34|4157.74|4158.09|4157.49|54
1651580380000|2022-05-03 12:19:40|4158.46|4157.86|4158.09|4157.49|4158.46|4157.86|4158.09|4157.49|49
1651580390000|2022-05-03 12:19:50|4158.46|4157.86|4158.84|4158.24|4158.84|4158.24|4158.46|4157.86|110
1651580400000|2022-05-03 12:20:00|4159.34|4158.74|4159.84|4159.24|4160.34|4159.74|4159.34|4158.74|427
1651580410000|2022-05-03 12:20:10|4160.09|4159.49|4159.59|4158.99|4160.34|4159.74|4159.34|4158.74|55
1651580420000|2022-05-03 12:20:20|4159.34|4158.74|4158.96|4158.36|4159.34|4158.74|4158.96|4158.36|20
1651580430000|2022-05-03 12:20:30|4158.84|4158.24|4158.09|4157.49|4159.09|4158.49|4158.09|4157.49|65
1651580440000|2022-05-03 12:20:40|4157.96|4157.36|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|54
1651580450000|2022-05-03 12:20:50|4157.59|4156.99|4157.84|4157.24|4158.09|4157.49|4157.59|4156.99|54
1651580460000|2022-05-03 12:21:00|4157.71|4157.11|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|41
1651580470000|2022-05-03 12:21:10|4157.71|4157.11|4157.84|4157.24|4157.84|4157.24|4157.71|4157.11|21
1651580480000|2022-05-03 12:21:20|4157.59|4156.99|4157.71|4157.11|4157.84|4157.24|4157.59|4156.99|89
1651580490000|2022-05-03 12:21:30|4157.59|4156.99|4157.84|4157.24|4157.84|4157.24|4157.59|4156.99|23
1651580500000|2022-05-03 12:21:40|4158.09|4157.49|4157.84|4157.24|4158.09|4157.49|4157.84|4157.24|37
1651580510000|2022-05-03 12:21:50|4158.09|4157.49|4158.09|4157.49|4158.21|4157.61|4158.09|4157.49|57
1651580520000|2022-05-03 12:22:00|4158.21|4157.61|4158.09|4157.49|4158.21|4157.61|4158.09|4157.49|45
1651580530000|2022-05-03 12:22:10|4158.34|4157.74|4158.34|4157.74|4158.34|4157.74|4158.09|4157.49|25
1651580540000|2022-05-03 12:22:20|4158.09|4157.49|4158.34|4157.74|4158.59|4157.99|4158.09|4157.49|76
1651580550000|2022-05-03 12:22:30|4158.09|4157.49|4157.59|4156.99|4158.09|4157.49|4157.59|4156.99|65
1651580560000|2022-05-03 12:22:40|4157.34|4156.74|4157.84|4157.24|4157.96|4157.36|4157.09|4156.49|105
1651580570000|2022-05-03 12:22:50|4157.59|4156.99|4157.34|4156.74|4157.59|4156.99|4157.34|4156.74|30
1651580580000|2022-05-03 12:23:00|4157.09|4156.49|4156.59|4155.99|4157.09|4156.49|4156.34|4155.74|142
1651580590000|2022-05-03 12:23:10|4156.46|4155.86|4156.84|4156.24|4156.84|4156.24|4156.46|4155.86|29
1651580600000|2022-05-03 12:23:20|4156.59|4155.99|4156.59|4155.99|4156.84|4156.24|4156.59|4155.99|140
1651580610000|2022-05-03 12:23:30|4156.09|4155.49|4155.96|4155.36|4156.09|4155.49|4155.84|4155.24|175
1651580620000|2022-05-03 12:23:40|4155.84|4155.24|4156.09|4155.49|4156.34|4155.74|4155.84|4155.24|42
1651580630000|2022-05-03 12:23:50|4156.34|4155.74|4155.84|4155.24|4156.34|4155.74|4155.34|4154.74|132
1651580640000|2022-05-03 12:24:00|4156.09|4155.49|4156.34|4155.74|4156.34|4155.74|4155.84|4155.24|93
1651580650000|2022-05-03 12:24:10|4156.09|4155.49|4156.21|4155.61|4156.34|4155.74|4156.09|4155.49|45
1651580660000|2022-05-03 12:24:20|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|2
1651580670000|2022-05-03 12:24:30|4156.34|4155.74|4156.09|4155.49|4156.84|4156.24|4156.09|4155.49|179
1651580680000|2022-05-03 12:24:40|4156.21|4155.61|4156.34|4155.74|4156.34|4155.74|4155.84|4155.24|64
1651580690000|2022-05-03 12:24:50|4156.09|4155.49|4156.34|4155.74|4156.34|4155.74|4156.09|4155.49|46
1651580700000|2022-05-03 12:25:00|4156.09|4155.49|4156.09|4155.49|4156.09|4155.49|4155.84|4155.24|42
1651580710000|2022-05-03 12:25:10|4155.84|4155.24|4156.09|4155.49|4156.09|4155.49|4155.84|4155.24|45
1651580720000|2022-05-03 12:25:20|4156.34|4155.74|4156.59|4155.99|4156.59|4155.99|4156.34|4155.74|36
1651580730000|2022-05-03 12:25:30|4156.71|4156.11|4156.59|4155.99|4156.96|4156.36|4156.59|4155.99|117
1651580740000|2022-05-03 12:25:40|4156.71|4156.11|4157.09|4156.49|4157.09|4156.49|4156.71|4156.11|60
1651580750000|2022-05-03 12:25:50|4157.34|4156.74|4157.21|4156.61|4157.34|4156.74|4157.09|4156.49|72
1651580760000|2022-05-03 12:26:00|4157.09|4156.49|4157.59|4156.99|4157.59|4156.99|4157.09|4156.49|71
1651580770000|2022-05-03 12:26:10|4157.34|4156.74|4157.59|4156.99|4157.59|4156.99|4157.34|4156.74|31
1651580780000|2022-05-03 12:26:20|4157.71|4157.11|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|92
1651580790000|2022-05-03 12:26:30|4157.34|4156.74|4157.71|4157.11|4157.71|4157.11|4157.34|4156.74|34
1651580800000|2022-05-03 12:26:40|4157.59|4156.99|4157.59|4156.99|4157.59|4156.99|4157.46|4156.86|27
1651580810000|2022-05-03 12:26:50|4157.71|4157.11|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|37
1651580820000|2022-05-03 12:27:00|4158.09|4157.49|4158.59|4157.99|4158.59|4157.99|4158.09|4157.49|113
1651580830000|2022-05-03 12:27:10|4158.71|4158.11|4158.34|4157.74|4158.71|4158.11|4158.34|4157.74|49
1651580840000|2022-05-03 12:27:20|4158.09|4157.49|4158.09|4157.49|4158.09|4157.49|4158.09|4157.49|38
1651580850000|2022-05-03 12:27:30|4157.84|4157.24|4157.84|4157.24|4157.96|4157.36|4157.46|4156.86|65
1651580860000|2022-05-03 12:27:40|4158.09|4157.49|4158.34|4157.74|4158.59|4157.99|4158.09|4157.49|65
1651580870000|2022-05-03 12:27:50|4158.09|4157.49|4157.84|4157.24|4158.21|4157.61|4157.84|4157.24|18
1651580880000|2022-05-03 12:28:00|4157.96|4157.36|4157.71|4157.11|4158.09|4157.49|4157.59|4156.99|43
1651580890000|2022-05-03 12:28:10|4157.59|4156.99|4157.09|4156.49|4157.84|4157.24|4157.09|4156.49|94
1651580900000|2022-05-03 12:28:20|4157.21|4156.61|4156.84|4156.24|4157.34|4156.74|4156.84|4156.24|102
1651580910000|2022-05-03 12:28:30|4156.71|4156.11|4156.84|4156.24|4156.84|4156.24|4156.71|4156.11|17
1651580920000|2022-05-03 12:28:40|4156.71|4156.11|4156.59|4155.99|4156.71|4156.11|4156.59|4155.99|83
1651580930000|2022-05-03 12:28:50|4156.84|4156.24|4157.09|4156.49|4157.09|4156.49|4156.71|4156.11|41
1651580940000|2022-05-03 12:29:00|4156.59|4155.99|4157.34|4156.74|4157.34|4156.74|4156.59|4155.99|71
1651580950000|2022-05-03 12:29:10|4157.59|4156.99|4158.09|4157.49|4158.09|4157.49|4157.59|4156.99|96
1651580960000|2022-05-03 12:29:20|4158.21|4157.61|4158.34|4157.74|4158.34|4157.74|4158.09|4157.49|108
1651580970000|2022-05-03 12:29:30|4158.21|4157.61|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|28
1651580980000|2022-05-03 12:29:40|4158.34|4157.74|4158.59|4157.99|4158.84|4158.24|4158.34|4157.74|129
1651580990000|2022-05-03 12:29:50|4158.21|4157.61|4158.09|4157.49|4158.34|4157.74|4158.09|4157.49|34
1651581000000|2022-05-03 12:30:00|4157.84|4157.24|4157.84|4157.24|4157.84|4157.24|4157.59|4156.99|67
1651581010000|2022-05-03 12:30:10|4157.96|4157.36|4158.59|4157.99|4158.59|4157.99|4157.96|4157.36|98
1651581020000|2022-05-03 12:30:20|4158.71|4158.11|4158.59|4157.99|4158.84|4158.24|4158.34|4157.74|90
1651581030000|2022-05-03 12:30:30|4158.34|4157.74|4158.59|4157.99|4158.71|4158.11|4158.34|4157.74|80
1651581040000|2022-05-03 12:30:40|4158.34|4157.74|4158.34|4157.74|4158.46|4157.86|4158.21|4157.61|36
1651581050000|2022-05-03 12:30:50|||||||||21
1651581060000|2022-05-03 12:31:00|4158.09|4157.49|4158.09|4157.49|4158.09|4157.49|4158.09|4157.49|28
1651581070000|2022-05-03 12:31:10|4157.84|4157.24|4157.59|4156.99|4157.84|4157.24|4157.59|4156.99|69
1651581080000|2022-05-03 12:31:20|4157.34|4156.74|4157.34|4156.74|4157.34|4156.74|4157.09|4156.49|68
1651581090000|2022-05-03 12:31:30|4157.09|4156.49|4156.84|4156.24|4157.34|4156.74|4156.84|4156.24|45
1651581100000|2022-05-03 12:31:40|4157.09|4156.49|4156.84|4156.24|4157.09|4156.49|4156.84|4156.24|19
1651581110000|2022-05-03 12:31:50|4157.09|4156.49|4157.09|4156.49|4157.09|4156.49|4156.84|4156.24|60
1651581120000|2022-05-03 12:32:00|4156.96|4156.36|4156.59|4155.99|4156.96|4156.36|4156.59|4155.99|57
1651581130000|2022-05-03 12:32:10|4156.46|4155.86|4156.09|4155.49|4156.71|4156.11|4156.09|4155.49|168
1651581140000|2022-05-03 12:32:20|4155.84|4155.24|4155.84|4155.24|4156.09|4155.49|4155.59|4154.99|93
1651581150000|2022-05-03 12:32:30|4155.71|4155.11|4155.59|4154.99|4156.09|4155.49|4155.09|4154.49|315
1651581160000|2022-05-03 12:32:40|4155.71|4155.11|4155.84|4155.24|4156.09|4155.49|4155.59|4154.99|99
1651581170000|2022-05-03 12:32:50|4155.96|4155.36|4156.09|4155.49|4156.09|4155.49|4155.96|4155.36|22
1651581180000|2022-05-03 12:33:00|4156.46|4155.86|4157.34|4156.74|4157.34|4156.74|4156.09|4155.49|161
1651581190000|2022-05-03 12:33:10|4157.09|4156.49|4158.09|4157.49|4158.09|4157.49|4157.09|4156.49|124
1651581200000|2022-05-03 12:33:20|4158.21|4157.61|4158.84|4158.24|4158.84|4158.24|4158.21|4157.61|213
1651581210000|2022-05-03 12:33:30|4158.59|4157.99|4158.84|4158.24|4158.84|4158.24|4158.59|4157.99|101
1651581220000|2022-05-03 12:33:40|4158.71|4158.11|4159.09|4158.49|4159.46|4158.86|4158.71|4158.11|167
1651581230000|2022-05-03 12:33:50|4160.09|4159.49|4159.84|4159.24|4160.34|4159.74|4159.59|4158.99|255
1651581240000|2022-05-03 12:34:00|4160.21|4159.61|4161.09|4160.49|4161.34|4160.74|4160.09|4159.49|582
1651581250000|2022-05-03 12:34:10|4160.59|4159.99|4160.09|4159.49|4160.84|4160.24|4159.84|4159.24|274
1651581260000|2022-05-03 12:34:20|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|74
1651581270000|2022-05-03 12:34:30|4159.59|4158.99|4159.84|4159.24|4159.84|4159.24|4159.59|4158.99|63
1651581280000|2022-05-03 12:34:40|4160.34|4159.74|4159.34|4158.74|4160.34|4159.74|4159.34|4158.74|145
1651581290000|2022-05-03 12:34:50|4159.46|4158.86|4159.84|4159.24|4159.84|4159.24|4159.34|4158.74|59
1651581300000|2022-05-03 12:35:00|4160.09|4159.49|4160.59|4159.99|4160.84|4160.24|4160.09|4159.49|397
1651581310000|2022-05-03 12:35:10|4160.09|4159.49|4159.59|4158.99|4160.09|4159.49|4159.59|4158.99|174
1651581320000|2022-05-03 12:35:20|4159.34|4158.74|4159.34|4158.74|4159.34|4158.74|4159.09|4158.49|77
1651581330000|2022-05-03 12:35:30|4159.46|4158.86|4160.34|4159.74|4160.34|4159.74|4159.34|4158.74|96
1651581340000|2022-05-03 12:35:40|4160.09|4159.49|4160.09|4159.49|4160.21|4159.61|4160.09|4159.49|21
1651581350000|2022-05-03 12:35:50|4160.34|4159.74|4160.34|4159.74|4160.59|4159.99|4160.34|4159.74|50
1651581360000|2022-05-03 12:36:00|4160.59|4159.99|4159.84|4159.24|4162.09|4161.49|4159.84|4159.24|642
1651581370000|2022-05-03 12:36:10|4160.09|4159.49|4160.34|4159.74|4160.34|4159.74|4160.09|4159.49|85
1651581380000|2022-05-03 12:36:20|4160.59|4159.99|4161.34|4160.74|4161.59|4160.99|4160.59|4159.99|159
1651581390000|2022-05-03 12:36:30|4161.46|4160.86|4160.84|4160.24|4161.59|4160.99|4160.59|4159.99|104
1651581400000|2022-05-03 12:36:40|4161.09|4160.49|4160.84|4160.24|4161.09|4160.49|4160.59|4159.99|66
1651581410000|2022-05-03 12:36:50|4161.09|4160.49|4160.59|4159.99|4161.09|4160.49|4160.46|4159.86|89
1651581420000|2022-05-03 12:37:00|4160.34|4159.74|4161.34|4160.74|4161.59|4160.99|4160.34|4159.74|85
1651581430000|2022-05-03 12:37:10|4160.71|4160.11|4161.84|4161.24|4161.84|4161.24|4160.71|4160.11|230
1651581440000|2022-05-03 12:37:20|4162.09|4161.49|4162.84|4162.24|4163.34|4162.74|4162.09|4161.49|403
1651581450000|2022-05-03 12:37:30|4163.09|4162.49|4163.21|4162.61|4163.21|4162.61|4162.34|4161.74|314
1651581460000|2022-05-03 12:37:40|4163.09|4162.49|4162.84|4162.24|4163.34|4162.74|4162.59|4161.99|122
1651581470000|2022-05-03 12:37:50|4163.09|4162.49|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|153
1651581480000|2022-05-03 12:38:00|4163.21|4162.61|4163.09|4162.49|4163.34|4162.74|4162.84|4162.24|120
1651581490000|2022-05-03 12:38:10|4163.34|4162.74|4162.84|4162.24|4163.59|4162.99|4162.84|4162.24|184
1651581500000|2022-05-03 12:38:20|4162.59|4161.99|4161.84|4161.24|4162.71|4162.11|4161.84|4161.24|222
1651581510000|2022-05-03 12:38:30|4162.09|4161.49|4161.84|4161.24|4162.09|4161.49|4161.59|4160.99|142
1651581520000|2022-05-03 12:38:40|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|4161.84|4161.24|116
1651581530000|2022-05-03 12:38:50|4162.34|4161.74|4162.84|4162.24|4162.84|4162.24|4162.21|4161.61|71
1651581540000|2022-05-03 12:39:00|4162.96|4162.36|4162.84|4162.24|4163.34|4162.74|4162.84|4162.24|97
1651581550000|2022-05-03 12:39:10|4163.09|4162.49|4162.84|4162.24|4163.34|4162.74|4162.59|4161.99|66
1651581560000|2022-05-03 12:39:20|4162.59|4161.99|4162.59|4161.99|4162.84|4162.24|4162.59|4161.99|18
1651581570000|2022-05-03 12:39:30|||||||||9
1651581580000|2022-05-03 12:39:40|4163.09|4162.49|4163.59|4162.99|4163.84|4163.24|4163.09|4162.49|342
1651581590000|2022-05-03 12:39:50|4163.84|4163.24|4163.59|4162.99|4163.84|4163.24|4163.34|4162.74|63
1651581600000|2022-05-03 12:40:00|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|4163.34|4162.74|256
1651581610000|2022-05-03 12:40:10|4163.96|4163.36|4163.09|4162.49|4163.96|4163.36|4163.09|4162.49|109
1651581620000|2022-05-03 12:40:20|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|44
1651581630000|2022-05-03 12:40:30|4162.84|4162.24|4163.21|4162.61|4163.34|4162.74|4162.84|4162.24|109
1651581640000|2022-05-03 12:40:40|4163.34|4162.74|4163.09|4162.49|4163.34|4162.74|4162.84|4162.24|33
1651581650000|2022-05-03 12:40:50|4163.21|4162.61|4163.09|4162.49|4163.21|4162.61|4163.09|4162.49|7
1651581660000|2022-05-03 12:41:00|4163.34|4162.74|4163.84|4163.24|4163.84|4163.24|4163.34|4162.74|69
1651581670000|2022-05-03 12:41:10|4163.96|4163.36|4163.59|4162.99|4163.96|4163.36|4163.34|4162.74|95
1651581680000|2022-05-03 12:41:20|4163.46|4162.86|4163.59|4162.99|4163.84|4163.24|4163.46|4162.86|62
1651581690000|2022-05-03 12:41:30|4163.71|4163.11|4163.34|4162.74|4163.84|4163.24|4163.34|4162.74|38
1651581700000|2022-05-03 12:41:40|4163.46|4162.86|4163.09|4162.49|4163.46|4162.86|4163.09|4162.49|23
1651581710000|2022-05-03 12:41:50|4162.96|4162.36|4162.59|4161.99|4163.09|4162.49|4162.59|4161.99|83
1651581720000|2022-05-03 12:42:00|4162.84|4162.24|4162.59|4161.99|4163.09|4162.49|4162.59|4161.99|63
1651581730000|2022-05-03 12:42:10|4162.84|4162.24|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|44
1651581740000|2022-05-03 12:42:20|4163.34|4162.74|4163.21|4162.61|4163.59|4162.99|4163.21|4162.61|94
1651581750000|2022-05-03 12:42:30|4163.09|4162.49|4163.09|4162.49|4163.09|4162.49|4163.09|4162.49|33
1651581760000|2022-05-03 12:42:40|4163.34|4162.74|4163.59|4162.99|4163.59|4162.99|4163.09|4162.49|76
1651581770000|2022-05-03 12:42:50|4163.84|4163.24|4163.84|4163.24|4163.84|4163.24|4163.59|4162.99|108
1651581780000|2022-05-03 12:43:00|4163.59|4162.99|4163.84|4163.24|4163.84|4163.24|4163.09|4162.49|95
1651581790000|2022-05-03 12:43:10|4164.09|4163.49|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|121
1651581800000|2022-05-03 12:43:20|4164.34|4163.74|4164.09|4163.49|4164.34|4163.74|4163.84|4163.24|97
1651581810000|2022-05-03 12:43:30|4164.21|4163.61|4163.84|4163.24|4164.34|4163.74|4163.84|4163.24|101
1651581820000|2022-05-03 12:43:40|4164.34|4163.74|4165.84|4165.24|4165.84|4165.24|4164.34|4163.74|402
1651581830000|2022-05-03 12:43:50|4166.09|4165.49|4166.09|4165.49|4166.34|4165.74|4165.59|4164.99|343
1651581840000|2022-05-03 12:44:00|4166.21|4165.61|4166.21|4165.61|4166.59|4165.99|4166.09|4165.49|172
1651581850000|2022-05-03 12:44:10|4166.09|4165.49|4166.34|4165.74|4166.34|4165.74|4166.09|4165.49|68
1651581860000|2022-05-03 12:44:20|4166.09|4165.49|4166.59|4165.99|4166.84|4166.24|4166.09|4165.49|83
1651581870000|2022-05-03 12:44:30|4166.84|4166.24|4166.84|4166.24|4166.84|4166.24|4166.59|4165.99|63
1651581880000|2022-05-03 12:44:40|4166.71|4166.11|4166.59|4165.99|4166.71|4166.11|4166.34|4165.74|82
1651581890000|2022-05-03 12:44:50|4166.84|4166.24|4167.34|4166.74|4167.34|4166.74|4166.59|4165.99|126
1651581900000|2022-05-03 12:45:00|4167.71|4167.11|4167.59|4166.99|4167.71|4167.11|4167.34|4166.74|157
1651581910000|2022-05-03 12:45:10|4167.84|4167.24|4167.59|4166.99|4167.84|4167.24|4167.46|4166.86|93
1651581920000|2022-05-03 12:45:20|4167.46|4166.86|4166.09|4165.49|4167.46|4166.86|4166.09|4165.49|246
1651581930000|2022-05-03 12:45:30|4166.59|4165.99|4167.09|4166.49|4167.09|4166.49|4166.59|4165.99|188
1651581940000|2022-05-03 12:45:40|4167.34|4166.74|4166.84|4166.24|4167.46|4166.86|4166.59|4165.99|148
1651581950000|2022-05-03 12:45:50|4166.71|4166.11|4166.09|4165.49|4166.71|4166.11|4166.09|4165.49|88
1651581960000|2022-05-03 12:46:00|4166.34|4165.74|4166.09|4165.49|4166.34|4165.74|4165.84|4165.24|119
1651581970000|2022-05-03 12:46:10|4166.21|4165.61|4166.34|4165.74|4166.59|4165.99|4166.21|4165.61|105
1651581980000|2022-05-03 12:46:20|4166.46|4165.86|4166.71|4166.11|4166.84|4166.24|4166.46|4165.86|46
1651581990000|2022-05-03 12:46:30|4166.59|4165.99|4166.84|4166.24|4167.09|4166.49|4166.59|4165.99|98
1651582000000|2022-05-03 12:46:40|4167.09|4166.49|4167.09|4166.49|4167.34|4166.74|4167.09|4166.49|46
1651582010000|2022-05-03 12:46:50|4167.21|4166.61|4166.84|4166.24|4167.34|4166.74|4166.84|4166.24|40
1651582020000|2022-05-03 12:47:00|4167.09|4166.49|4166.84|4166.24|4167.21|4166.61|4166.84|4166.24|50
1651582030000|2022-05-03 12:47:10|4166.59|4165.99|4166.84|4166.24|4167.09|4166.49|4166.59|4165.99|113
1651582040000|2022-05-03 12:47:20|4166.59|4165.99|4166.34|4165.74|4166.59|4165.99|4166.34|4165.74|31
1651582050000|2022-05-03 12:47:30|4166.84|4166.24|4166.59|4165.99|4166.84|4166.24|4166.59|4165.99|116
1651582060000|2022-05-03 12:47:40|||||||||30
1651582070000|2022-05-03 12:47:50|4166.34|4165.74|4165.84|4165.24|4166.34|4165.74|4165.84|4165.24|68
1651582080000|2022-05-03 12:48:00|4166.34|4165.74|4165.84|4165.24|4166.34|4165.74|4165.59|4164.99|273
1651582090000|2022-05-03 12:48:10|||||||||37
1651582100000|2022-05-03 12:48:20|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.21|4165.61|79
1651582110000|2022-05-03 12:48:30|4166.59|4165.99|4166.84|4166.24|4167.34|4166.74|4166.59|4165.99|156
1651582120000|2022-05-03 12:48:40|||||||||3
1651582130000|2022-05-03 12:48:50|4166.71|4166.11|4165.84|4165.24|4166.71|4166.11|4165.84|4165.24|91
1651582140000|2022-05-03 12:49:00|4166.09|4165.49|4166.34|4165.74|4166.46|4165.86|4166.09|4165.49|61
1651582150000|2022-05-03 12:49:10|4166.21|4165.61|4166.34|4165.74|4166.71|4166.11|4166.09|4165.49|86
1651582160000|2022-05-03 12:49:20|4166.09|4165.49|4165.34|4164.74|4166.09|4165.49|4165.34|4164.74|135
1651582170000|2022-05-03 12:49:30|4165.59|4164.99|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|44
1651582180000|2022-05-03 12:49:40|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|45
1651582190000|2022-05-03 12:49:50|4165.71|4165.11|4165.59|4164.99|4165.71|4165.11|4165.34|4164.74|57
1651582200000|2022-05-03 12:50:00|4165.84|4165.24|4165.59|4164.99|4166.34|4165.74|4165.34|4164.74|130
1651582210000|2022-05-03 12:50:10|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|51
1651582220000|2022-05-03 12:50:20|4165.84|4165.24|4165.34|4164.74|4165.84|4165.24|4165.34|4164.74|69
1651582230000|2022-05-03 12:50:30|4165.59|4164.99|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|41
1651582240000|2022-05-03 12:50:40|4165.09|4164.49|4164.34|4163.74|4165.09|4164.49|4164.21|4163.61|184
1651582250000|2022-05-03 12:50:50|4164.09|4163.49|4164.09|4163.49|4164.46|4163.86|4163.84|4163.24|202
1651582260000|2022-05-03 12:51:00|4163.84|4163.24|4164.21|4163.61|4164.21|4163.61|4163.84|4163.24|144
1651582270000|2022-05-03 12:51:10|4164.34|4163.74|4165.21|4164.61|4165.34|4164.74|4164.34|4163.74|174
1651582280000|2022-05-03 12:51:20|4165.34|4164.74|4164.84|4164.24|4165.34|4164.74|4164.59|4163.99|118
1651582290000|2022-05-03 12:51:30|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|52
1651582300000|2022-05-03 12:51:40|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|81
1651582310000|2022-05-03 12:51:50|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4163.84|4163.24|98
1651582320000|2022-05-03 12:52:00|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4163.84|4163.24|140
1651582330000|2022-05-03 12:52:10|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.34|4163.74|74
1651582340000|2022-05-03 12:52:20|4164.59|4163.99|4164.34|4163.74|4164.84|4164.24|4164.34|4163.74|41
1651582350000|2022-05-03 12:52:30|4163.84|4163.24|4163.59|4162.99|4163.84|4163.24|4163.59|4162.99|66
1651582360000|2022-05-03 12:52:40|4163.46|4162.86|4163.09|4162.49|4163.59|4162.99|4162.84|4162.24|206
1651582370000|2022-05-03 12:52:50|4162.84|4162.24|4162.59|4161.99|4162.84|4162.24|4162.21|4161.61|202
1651582380000|2022-05-03 12:53:00|4162.34|4161.74|4162.59|4161.99|4162.84|4162.24|4162.34|4161.74|145
1651582390000|2022-05-03 12:53:10|4162.34|4161.74|4162.59|4161.99|4162.84|4162.24|4162.34|4161.74|106
1651582400000|2022-05-03 12:53:20|4162.71|4162.11|4162.59|4161.99|4162.84|4162.24|4162.09|4161.49|105
1651582410000|2022-05-03 12:53:30|4162.84|4162.24|4162.59|4161.99|4162.84|4162.24|4162.34|4161.74|127
1651582420000|2022-05-03 12:53:40|4162.71|4162.11|4162.59|4161.99|4162.71|4162.11|4162.34|4161.74|49
1651582430000|2022-05-03 12:53:50|4162.71|4162.11|4163.09|4162.49|4163.09|4162.49|4162.71|4162.11|84
1651582440000|2022-05-03 12:54:00|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|123
1651582450000|2022-05-03 12:54:10|4163.59|4162.99|4163.84|4163.24|4163.84|4163.24|4163.09|4162.49|132
1651582460000|2022-05-03 12:54:20|4163.59|4162.99|4164.34|4163.74|4164.59|4163.99|4163.59|4162.99|211
1651582470000|2022-05-03 12:54:30|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|146
1651582480000|2022-05-03 12:54:40|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|100
1651582490000|2022-05-03 12:54:50|4164.84|4164.24|4164.96|4164.36|4165.09|4164.49|4164.84|4164.24|74
1651582500000|2022-05-03 12:55:00|4164.84|4164.24|4165.59|4164.99|4165.59|4164.99|4164.84|4164.24|100
1651582510000|2022-05-03 12:55:10|4165.71|4165.11|4165.84|4165.24|4166.09|4165.49|4165.71|4165.11|94
1651582520000|2022-05-03 12:55:20|4166.09|4165.49|4166.84|4166.24|4166.84|4166.24|4166.09|4165.49|100
1651582530000|2022-05-03 12:55:30|4167.09|4166.49|4167.09|4166.49|4167.09|4166.49|4166.84|4166.24|110
1651582540000|2022-05-03 12:55:40|4167.34|4166.74|4167.09|4166.49|4167.34|4166.74|4167.09|4166.49|134
1651582550000|2022-05-03 12:55:50|4166.84|4166.24|4166.84|4166.24|4167.09|4166.49|4166.84|4166.24|94
1651582560000|2022-05-03 12:56:00|4166.59|4165.99|4166.09|4165.49|4166.59|4165.99|4166.09|4165.49|156
1651582570000|2022-05-03 12:56:10|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.34|4164.74|162
1651582580000|2022-05-03 12:56:20|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4164.84|4164.24|180
1651582590000|2022-05-03 12:56:30|4165.59|4164.99|4166.09|4165.49|4166.09|4165.49|4165.59|4164.99|49
1651582600000|2022-05-03 12:56:40|4166.21|4165.61|4166.34|4165.74|4166.34|4165.74|4165.71|4165.11|85
1651582610000|2022-05-03 12:56:50|4166.09|4165.49|4166.46|4165.86|4166.59|4165.99|4166.09|4165.49|150
1651582620000|2022-05-03 12:57:00|4166.59|4165.99|4165.84|4165.24|4166.59|4165.99|4165.84|4165.24|53
1651582630000|2022-05-03 12:57:10|4166.09|4165.49|4165.71|4165.11|4166.09|4165.49|4165.59|4164.99|72
1651582640000|2022-05-03 12:57:20|4165.59|4164.99|4163.84|4163.24|4165.84|4165.24|4163.84|4163.24|207
1651582650000|2022-05-03 12:57:30|4164.09|4163.49|4164.84|4164.24|4164.84|4164.24|4164.09|4163.49|67
1651582660000|2022-05-03 12:57:40|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|64
1651582670000|2022-05-03 12:57:50|4164.09|4163.49|4163.84|4163.24|4164.09|4163.49|4163.84|4163.24|80
1651582680000|2022-05-03 12:58:00|4163.59|4162.99|4164.34|4163.74|4164.34|4163.74|4163.59|4162.99|150
1651582690000|2022-05-03 12:58:10|4164.21|4163.61|4164.34|4163.74|4164.34|4163.74|4163.84|4163.24|53
1651582700000|2022-05-03 12:58:20|4164.21|4163.61|4163.59|4162.99|4164.34|4163.74|4163.59|4162.99|63
1651582710000|2022-05-03 12:58:30|4163.71|4163.11|4164.59|4163.99|4164.59|4163.99|4163.59|4162.99|103
1651582720000|2022-05-03 12:58:40|4164.84|4164.24|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|66
1651582730000|2022-05-03 12:58:50|4164.34|4163.74|4164.84|4164.24|4164.84|4164.24|4164.09|4163.49|68
1651582740000|2022-05-03 12:59:00|4165.09|4164.49|4164.84|4164.24|4165.09|4164.49|4164.59|4163.99|127
1651582750000|2022-05-03 12:59:10|4164.59|4163.99|4164.34|4163.74|4164.84|4164.24|4164.34|4163.74|26
1651582760000|2022-05-03 12:59:20|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|47
1651582770000|2022-05-03 12:59:30|4165.09|4164.49|4165.84|4165.24|4165.84|4165.24|4165.09|4164.49|79
1651582780000|2022-05-03 12:59:40|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|73
1651582790000|2022-05-03 12:59:50|4165.59|4164.99|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|45
1651582800000|2022-05-03 13:00:00|4165.84|4165.24|4166.09|4165.49|4166.21|4165.61|4165.84|4165.24|151
1651582810000|2022-05-03 13:00:10|4165.84|4165.24|4166.34|4165.74|4166.34|4165.74|4165.84|4165.24|59
1651582820000|2022-05-03 13:00:20|4166.09|4165.49|4166.34|4165.74|4166.34|4165.74|4165.84|4165.24|55
1651582830000|2022-05-03 13:00:30|4166.59|4165.99|4166.34|4165.74|4166.59|4165.99|4166.09|4165.49|115
1651582840000|2022-05-03 13:00:40|4166.09|4165.49|4165.84|4165.24|4166.34|4165.74|4165.84|4165.24|110
1651582850000|2022-05-03 13:00:50|4166.09|4165.49|4165.09|4164.49|4166.09|4165.49|4165.09|4164.49|77
1651582860000|2022-05-03 13:01:00|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|62
1651582870000|2022-05-03 13:01:10|4164.84|4164.24|4164.59|4163.99|4164.84|4164.24|4164.09|4163.49|177
1651582880000|2022-05-03 13:01:20|4164.71|4164.11|4164.84|4164.24|4164.96|4164.36|4164.59|4163.99|40
1651582890000|2022-05-03 13:01:30|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.09|4163.49|90
1651582900000|2022-05-03 13:01:40|4164.46|4163.86|4164.84|4164.24|4164.84|4164.24|4164.34|4163.74|81
1651582910000|2022-05-03 13:01:50|4164.59|4163.99|4163.09|4162.49|4164.59|4163.99|4163.09|4162.49|168
1651582920000|2022-05-03 13:02:00|4162.96|4162.36|4163.34|4162.74|4163.34|4162.74|4162.84|4162.24|272
1651582930000|2022-05-03 13:02:10|4163.09|4162.49|4162.84|4162.24|4163.09|4162.49|4162.84|4162.24|98
1651582940000|2022-05-03 13:02:20|4162.96|4162.36|4163.34|4162.74|4163.34|4162.74|4162.96|4162.36|86
1651582950000|2022-05-03 13:02:30|4163.09|4162.49|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|58
1651582960000|2022-05-03 13:02:40|4163.46|4162.86|4163.59|4162.99|4163.59|4162.99|4163.46|4162.86|24
1651582970000|2022-05-03 13:02:50|4163.84|4163.24|4164.34|4163.74|4164.59|4163.99|4163.59|4162.99|186
1651582980000|2022-05-03 13:03:00|4164.09|4163.49|4163.34|4162.74|4164.34|4163.74|4163.34|4162.74|41
1651582990000|2022-05-03 13:03:10|4163.09|4162.49|4163.21|4162.61|4163.59|4162.99|4163.09|4162.49|87
1651583000000|2022-05-03 13:03:20|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|32
1651583010000|2022-05-03 13:03:30|4163.09|4162.49|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|77
1651583020000|2022-05-03 13:03:40|4163.09|4162.49|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|89
1651583030000|2022-05-03 13:03:50|4163.46|4162.86|4163.59|4162.99|4163.71|4163.11|4163.34|4162.74|80
1651583040000|2022-05-03 13:04:00|4163.34|4162.74|4162.84|4162.24|4163.34|4162.74|4162.84|4162.24|74
1651583050000|2022-05-03 13:04:10|4162.71|4162.11|4163.34|4162.74|4163.34|4162.74|4162.59|4161.99|61
1651583060000|2022-05-03 13:04:20|4163.21|4162.61|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|43
1651583070000|2022-05-03 13:04:30|4163.21|4162.61|4163.34|4162.74|4163.34|4162.74|4163.09|4162.49|53
1651583080000|2022-05-03 13:04:40|4163.59|4162.99|4163.34|4162.74|4164.09|4163.49|4163.34|4162.74|182
1651583090000|2022-05-03 13:04:50|4163.59|4162.99|4163.84|4163.24|4163.96|4163.36|4163.59|4162.99|54
1651583100000|2022-05-03 13:05:00|4164.09|4163.49|4164.09|4163.49|4165.09|4164.49|4164.09|4163.49|250
1651583110000|2022-05-03 13:05:10|4163.84|4163.24|4164.34|4163.74|4164.34|4163.74|4163.84|4163.24|114
1651583120000|2022-05-03 13:05:20|4164.46|4163.86|4164.84|4164.24|4165.09|4164.49|4164.34|4163.74|79
1651583130000|2022-05-03 13:05:30|4164.59|4163.99|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|58
1651583140000|2022-05-03 13:05:40|4164.71|4164.11|4164.09|4163.49|4164.71|4164.11|4164.09|4163.49|148
1651583150000|2022-05-03 13:05:50|4164.21|4163.61|4164.09|4163.49|4164.21|4163.61|4163.84|4163.24|66
1651583160000|2022-05-03 13:06:00|4163.96|4163.36|4164.34|4163.74|4164.34|4163.74|4163.84|4163.24|49
1651583170000|2022-05-03 13:06:10|4164.09|4163.49|4164.84|4164.24|4164.84|4164.24|4164.09|4163.49|75
1651583180000|2022-05-03 13:06:20|4164.59|4163.99|4164.84|4164.24|4165.09|4164.49|4164.59|4163.99|97
1651583190000|2022-05-03 13:06:30|4164.71|4164.11|4165.34|4164.74|4165.34|4164.74|4164.71|4164.11|62
1651583200000|2022-05-03 13:06:40|4165.09|4164.49|4164.84|4164.24|4165.34|4164.74|4164.84|4164.24|77
1651583210000|2022-05-03 13:06:50|4165.09|4164.49|4164.84|4164.24|4165.09|4164.49|4164.59|4163.99|101
1651583220000|2022-05-03 13:07:00|4164.71|4164.11|4165.34|4164.74|4165.34|4164.74|4164.71|4164.11|65
1651583230000|2022-05-03 13:07:10|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|68
1651583240000|2022-05-03 13:07:20|4165.34|4164.74|4165.09|4164.49|4165.59|4164.99|4165.09|4164.49|61
1651583250000|2022-05-03 13:07:30|4164.84|4164.24|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|59
1651583260000|2022-05-03 13:07:40|4164.34|4163.74|4163.59|4162.99|4164.34|4163.74|4163.34|4162.74|142
1651583270000|2022-05-03 13:07:50|4163.46|4162.86|4163.59|4162.99|4163.59|4162.99|4163.34|4162.74|78
1651583280000|2022-05-03 13:08:00|4163.46|4162.86|4163.34|4162.74|4163.59|4162.99|4163.34|4162.74|64
1651583290000|2022-05-03 13:08:10|4163.59|4162.99|4163.59|4162.99|4164.09|4163.49|4163.34|4162.74|82
1651583300000|2022-05-03 13:08:20|4163.46|4162.86|4163.09|4162.49|4163.59|4162.99|4163.09|4162.49|66
1651583310000|2022-05-03 13:08:30|4162.84|4162.24|4163.09|4162.49|4163.09|4162.49|4162.59|4161.99|135
1651583320000|2022-05-03 13:08:40|4162.84|4162.24|4162.71|4162.11|4162.84|4162.24|4162.59|4161.99|89
1651583330000|2022-05-03 13:08:50|4162.59|4161.99|4163.09|4162.49|4163.09|4162.49|4162.59|4161.99|71
1651583340000|2022-05-03 13:09:00|4162.84|4162.24|4162.84|4162.24|4163.34|4162.74|4162.84|4162.24|73
1651583350000|2022-05-03 13:09:10|4163.09|4162.49|4162.84|4162.24|4163.09|4162.49|4162.84|4162.24|121
1651583360000|2022-05-03 13:09:20|4163.09|4162.49|4162.84|4162.24|4163.09|4162.49|4162.84|4162.24|80
1651583370000|2022-05-03 13:09:30|4163.09|4162.49|4163.84|4163.24|4163.84|4163.24|4163.09|4162.49|76
1651583380000|2022-05-03 13:09:40|4164.09|4163.49|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|97
1651583390000|2022-05-03 13:09:50|4164.21|4163.61|4164.34|4163.74|4164.59|4163.99|4164.09|4163.49|140
1651583400000|2022-05-03 13:10:00|4164.46|4163.86|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|76
1651583410000|2022-05-03 13:10:10|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4164.09|4163.49|67
1651583420000|2022-05-03 13:10:20|4164.09|4163.49|4163.84|4163.24|4164.09|4163.49|4163.34|4162.74|139
1651583430000|2022-05-03 13:10:30|4164.09|4163.49|4164.34|4163.74|4164.34|4163.74|4163.59|4162.99|107
1651583440000|2022-05-03 13:10:40|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.09|4163.49|201
1651583450000|2022-05-03 13:10:50|4164.09|4163.49|4163.34|4162.74|4164.09|4163.49|4163.34|4162.74|103
1651583460000|2022-05-03 13:11:00|4163.09|4162.49|4162.84|4162.24|4163.34|4162.74|4162.84|4162.24|108
1651583470000|2022-05-03 13:11:10|4163.09|4162.49|4163.34|4162.74|4163.59|4162.99|4162.84|4162.24|85
1651583480000|2022-05-03 13:11:20|4163.59|4162.99|4164.09|4163.49|4164.09|4163.49|4163.59|4162.99|46
1651583490000|2022-05-03 13:11:30|4164.21|4163.61|4163.84|4163.24|4164.21|4163.61|4163.84|4163.24|100
1651583500000|2022-05-03 13:11:40|4164.09|4163.49|4164.09|4163.49|4164.34|4163.74|4164.09|4163.49|77
1651583510000|2022-05-03 13:11:50|4163.84|4163.24|4163.84|4163.24|4164.09|4163.49|4163.84|4163.24|64
1651583520000|2022-05-03 13:12:00|4163.71|4163.11|4164.09|4163.49|4164.09|4163.49|4163.09|4162.49|154
1651583530000|2022-05-03 13:12:10|4164.34|4163.74|4163.84|4163.24|4164.59|4163.99|4163.84|4163.24|108
1651583540000|2022-05-03 13:12:20|4163.59|4162.99|4163.84|4163.24|4163.84|4163.24|4163.34|4162.74|44
1651583550000|2022-05-03 13:12:30|4163.71|4163.11|4163.59|4162.99|4163.71|4163.11|4163.59|4162.99|41
1651583560000|2022-05-03 13:12:40|4163.34|4162.74|4163.34|4162.74|4163.59|4162.99|4163.09|4162.49|86
1651583570000|2022-05-03 13:12:50|4163.09|4162.49|4163.59|4162.99|4163.59|4162.99|4163.09|4162.49|64
1651583580000|2022-05-03 13:13:00|4163.46|4162.86|4162.84|4162.24|4163.59|4162.99|4162.84|4162.24|77
1651583590000|2022-05-03 13:13:10|4162.71|4162.11|4162.84|4162.24|4163.09|4162.49|4162.59|4161.99|138
1651583600000|2022-05-03 13:13:20|4163.34|4162.74|4163.09|4162.49|4163.34|4162.74|4163.09|4162.49|225
1651583610000|2022-05-03 13:13:30|4163.34|4162.74|4163.84|4163.24|4163.84|4163.24|4163.34|4162.74|83
1651583620000|2022-05-03 13:13:40|4164.09|4163.49|4163.59|4162.99|4164.09|4163.49|4163.34|4162.74|502
1651583630000|2022-05-03 13:13:50|4163.84|4163.24|4163.84|4163.24|4164.09|4163.49|4163.59|4162.99|48
1651583640000|2022-05-03 13:14:00|4164.09|4163.49|4164.09|4163.49|4164.09|4163.49|4163.84|4163.24|60
1651583650000|2022-05-03 13:14:10|4163.96|4163.36|4163.34|4162.74|4163.96|4163.36|4163.34|4162.74|38
1651583660000|2022-05-03 13:14:20|4163.59|4162.99|4162.96|4162.36|4163.59|4162.99|4162.84|4162.24|127
1651583670000|2022-05-03 13:14:30|4162.84|4162.24|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|52
1651583680000|2022-05-03 13:14:40|4163.34|4162.74|4162.84|4162.24|4163.34|4162.74|4162.84|4162.24|58
1651583690000|2022-05-03 13:14:50|4162.59|4161.99|4162.84|4162.24|4162.84|4162.24|4162.59|4161.99|59
1651583700000|2022-05-03 13:15:00|4162.71|4162.11|4162.84|4162.24|4163.09|4162.49|4162.59|4161.99|137
1651583710000|2022-05-03 13:15:10|4162.59|4161.99|4161.59|4160.99|4162.59|4161.99|4161.59|4160.99|262
1651583720000|2022-05-03 13:15:20|4161.84|4161.24|4161.84|4161.24|4162.09|4161.49|4161.59|4160.99|142
1651583730000|2022-05-03 13:15:30|4161.96|4161.36|4161.84|4161.24|4162.09|4161.49|4161.59|4160.99|92
1651583740000|2022-05-03 13:15:40|4162.09|4161.49|4161.84|4161.24|4162.09|4161.49|4161.84|4161.24|76
1651583750000|2022-05-03 13:15:50|4161.96|4161.36|4161.59|4160.99|4162.09|4161.49|4161.59|4160.99|125
1651583760000|2022-05-03 13:16:00|4161.84|4161.24|4162.09|4161.49|4162.09|4161.49|4161.59|4160.99|156
1651583770000|2022-05-03 13:16:10|4161.84|4161.24|4161.59|4160.99|4161.84|4161.24|4161.59|4160.99|86
1651583780000|2022-05-03 13:16:20|4161.71|4161.11|4161.84|4161.24|4162.09|4161.49|4161.71|4161.11|88
1651583790000|2022-05-03 13:16:30|4161.71|4161.11|4161.84|4161.24|4162.09|4161.49|4161.59|4160.99|122
1651583800000|2022-05-03 13:16:40|4162.09|4161.49|4162.09|4161.49|4162.09|4161.49|4161.96|4161.36|62
1651583810000|2022-05-03 13:16:50|4162.34|4161.74|4162.09|4161.49|4162.34|4161.74|4161.96|4161.36|57
1651583820000|2022-05-03 13:17:00|4161.84|4161.24|4161.84|4161.24|4162.09|4161.49|4161.59|4160.99|80
1651583830000|2022-05-03 13:17:10|4161.59|4160.99|4161.59|4160.99|4161.59|4160.99|4161.59|4160.99|82
1651583840000|2022-05-03 13:17:20|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|9
1651583850000|2022-05-03 13:17:30|4161.59|4160.99|4162.09|4161.49|4162.09|4161.49|4161.34|4160.74|115
1651583860000|2022-05-03 13:17:40|4162.21|4161.61|4161.84|4161.24|4162.21|4161.61|4161.84|4161.24|79
1651583870000|2022-05-03 13:17:50|4161.96|4161.36|4162.34|4161.74|4162.59|4161.99|4161.96|4161.36|73
1651583880000|2022-05-03 13:18:00|4162.59|4161.99|4162.59|4161.99|4162.59|4161.99|4162.59|4161.99|35
1651583890000|2022-05-03 13:18:10|4162.84|4162.24|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|85
1651583900000|2022-05-03 13:18:20|4163.21|4162.61|4163.34|4162.74|4163.34|4162.74|4163.21|4162.61|71
1651583910000|2022-05-03 13:18:30|4163.59|4162.99|4163.84|4163.24|4164.09|4163.49|4163.59|4162.99|158
1651583920000|2022-05-03 13:18:40|4164.09|4163.49|4164.09|4163.49|4164.34|4163.74|4163.96|4163.36|99
1651583930000|2022-05-03 13:18:50|4163.84|4163.24|4164.09|4163.49|4164.09|4163.49|4163.84|4163.24|85
1651583940000|2022-05-03 13:19:00|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|100
1651583950000|2022-05-03 13:19:10|4164.84|4164.24|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|55
1651583960000|2022-05-03 13:19:20|4164.46|4163.86|4162.84|4162.24|4164.46|4163.86|4162.84|4162.24|173
1651583970000|2022-05-03 13:19:30|4162.59|4161.99|4163.09|4162.49|4163.09|4162.49|4162.59|4161.99|143
1651583980000|2022-05-03 13:19:40|4162.96|4162.36|4162.59|4161.99|4162.96|4162.36|4162.59|4161.99|108
1651583990000|2022-05-03 13:19:50|4162.84|4162.24|4162.34|4161.74|4162.84|4162.24|4162.34|4161.74|60
1651584000000|2022-05-03 13:20:00|4162.09|4161.49|4162.59|4161.99|4162.59|4161.99|4162.09|4161.49|71
1651584010000|2022-05-03 13:20:10|4162.84|4162.24|4162.09|4161.49|4162.84|4162.24|4161.84|4161.24|162
1651584020000|2022-05-03 13:20:20|4161.84|4161.24|4163.09|4162.49|4163.09|4162.49|4161.84|4161.24|54
1651584030000|2022-05-03 13:20:30|4163.34|4162.74|4163.09|4162.49|4163.59|4162.99|4162.84|4162.24|183
1651584040000|2022-05-03 13:20:40|4162.84|4162.24|4163.09|4162.49|4163.09|4162.49|4162.84|4162.24|74
1651584050000|2022-05-03 13:20:50|4162.84|4162.24|4162.09|4161.49|4162.84|4162.24|4162.09|4161.49|32
1651584060000|2022-05-03 13:21:00|4162.21|4161.61|4162.34|4161.74|4162.59|4161.99|4162.09|4161.49|78
1651584070000|2022-05-03 13:21:10|4161.84|4161.24|4162.09|4161.49|4162.34|4161.74|4161.84|4161.24|39
1651584080000|2022-05-03 13:21:20|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|4161.84|4161.24|31
1651584090000|2022-05-03 13:21:30|4161.59|4160.99|4161.34|4160.74|4161.59|4160.99|4161.34|4160.74|133
1651584100000|2022-05-03 13:21:40|4161.59|4160.99|4161.34|4160.74|4161.59|4160.99|4161.34|4160.74|68
1651584110000|2022-05-03 13:21:50|4161.46|4160.86|4161.09|4160.49|4161.46|4160.86|4160.84|4160.24|341
1651584120000|2022-05-03 13:22:00|4161.34|4160.74|4160.84|4160.24|4161.59|4160.99|4160.84|4160.24|175
1651584130000|2022-05-03 13:22:10|4160.96|4160.36|4160.84|4160.24|4161.21|4160.61|4160.84|4160.24|95
1651584140000|2022-05-03 13:22:20|4160.59|4159.99|4160.34|4159.74|4160.59|4159.99|4160.09|4159.49|243
1651584150000|2022-05-03 13:22:30|4160.09|4159.49|4160.09|4159.49|4160.59|4159.99|4160.09|4159.49|174
1651584160000|2022-05-03 13:22:40|4160.34|4159.74|4159.84|4159.24|4160.34|4159.74|4159.84|4159.24|174
1651584170000|2022-05-03 13:22:50|4159.59|4158.99|4159.84|4159.24|4159.84|4159.24|4159.59|4158.99|83
1651584180000|2022-05-03 13:23:00|4160.09|4159.49|4159.59|4158.99|4160.09|4159.49|4159.59|4158.99|110
1651584190000|2022-05-03 13:23:10|4159.71|4159.11|4159.59|4158.99|4159.84|4159.24|4159.59|4158.99|142
1651584200000|2022-05-03 13:23:20|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|4159.84|4159.24|112
1651584210000|2022-05-03 13:23:30|4160.09|4159.49|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|126
1651584220000|2022-05-03 13:23:40|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|71
1651584230000|2022-05-03 13:23:50|4160.34|4159.74|4160.09|4159.49|4160.34|4159.74|4160.09|4159.49|43
1651584240000|2022-05-03 13:24:00|4160.34|4159.74|4160.84|4160.24|4160.84|4160.24|4160.34|4159.74|100
1651584250000|2022-05-03 13:24:10|4161.09|4160.49|4161.09|4160.49|4161.09|4160.49|4160.84|4160.24|99
1651584260000|2022-05-03 13:24:20|4160.96|4160.36|4160.71|4160.11|4161.09|4160.49|4160.59|4159.99|94
1651584270000|2022-05-03 13:24:30|4160.84|4160.24|4161.34|4160.74|4161.34|4160.74|4160.84|4160.24|105
1651584280000|2022-05-03 13:24:40|4161.21|4160.61|4161.59|4160.99|4161.59|4160.99|4161.09|4160.49|117
1651584290000|2022-05-03 13:24:50|4161.46|4160.86|4161.84|4161.24|4162.34|4161.74|4161.46|4160.86|313
1651584300000|2022-05-03 13:25:00|4161.59|4160.99|4159.84|4159.24|4161.59|4160.99|4159.71|4159.11|354
1651584310000|2022-05-03 13:25:10|4159.59|4158.99|4159.96|4159.36|4160.34|4159.74|4159.34|4158.74|213
1651584320000|2022-05-03 13:25:20|4160.09|4159.49|4159.84|4159.24|4160.09|4159.49|4159.71|4159.11|108
1651584330000|2022-05-03 13:25:30|4159.59|4158.99|4159.59|4158.99|4159.59|4158.99|4159.34|4158.74|233
1651584340000|2022-05-03 13:25:40|4159.71|4159.11|4159.34|4158.74|4159.84|4159.24|4159.34|4158.74|131
1651584350000|2022-05-03 13:25:50|4159.46|4158.86|4159.34|4158.74|4159.59|4158.99|4159.34|4158.74|75
1651584360000|2022-05-03 13:26:00|4159.09|4158.49|4159.34|4158.74|4159.84|4159.24|4158.96|4158.36|180
1651584370000|2022-05-03 13:26:10|4159.59|4158.99|4158.34|4157.74|4159.59|4158.99|4158.34|4157.74|324
1651584380000|2022-05-03 13:26:20|4158.09|4157.49|4158.34|4157.74|4158.59|4157.99|4158.09|4157.49|301
1651584390000|2022-05-03 13:26:30|4158.09|4157.49|4156.84|4156.24|4158.09|4157.49|4156.84|4156.24|624
1651584400000|2022-05-03 13:26:40|4157.09|4156.49|4157.34|4156.74|4157.59|4156.99|4156.84|4156.24|301
1651584410000|2022-05-03 13:26:50|4157.09|4156.49|4157.21|4156.61|4157.59|4156.99|4157.09|4156.49|212
1651584420000|2022-05-03 13:27:00|4157.09|4156.49|4157.59|4156.99|4157.59|4156.99|4157.09|4156.49|89
1651584430000|2022-05-03 13:27:10|4157.71|4157.11|4157.34|4156.74|4157.84|4157.24|4157.34|4156.74|134
1651584440000|2022-05-03 13:27:20|4157.09|4156.49|4157.71|4157.11|4157.84|4157.24|4157.09|4156.49|137
1651584450000|2022-05-03 13:27:30|4157.59|4156.99|4158.09|4157.49|4158.09|4157.49|4157.34|4156.74|154
1651584460000|2022-05-03 13:27:40|4157.96|4157.36|4157.34|4156.74|4158.09|4157.49|4157.09|4156.49|477
1651584470000|2022-05-03 13:27:50|4157.09|4156.49|4157.09|4156.49|4157.34|4156.74|4156.59|4155.99|205
1651584480000|2022-05-03 13:28:00|4156.84|4156.24|4156.84|4156.24|4156.84|4156.24|4156.34|4155.74|418
1651584490000|2022-05-03 13:28:10|4157.09|4156.49|4158.09|4157.49|4158.34|4157.74|4157.09|4156.49|498
1651584500000|2022-05-03 13:28:20|4158.34|4157.74|4157.84|4157.24|4158.59|4157.99|4157.59|4156.99|259
1651584510000|2022-05-03 13:28:30|4157.59|4156.99|4157.34|4156.74|4157.84|4157.24|4157.09|4156.49|132
1651584520000|2022-05-03 13:28:40|4157.21|4156.61|4157.59|4156.99|4157.59|4156.99|4157.09|4156.49|167
1651584530000|2022-05-03 13:28:50|4157.84|4157.24|4158.34|4157.74|4158.34|4157.74|4157.84|4157.24|151
1651584540000|2022-05-03 13:29:00|4158.59|4157.99|4159.09|4158.49|4159.59|4158.99|4158.59|4157.99|532
1651584550000|2022-05-03 13:29:10|4159.21|4158.61|4158.84|4158.24|4159.21|4158.61|4158.84|4158.24|141
1651584560000|2022-05-03 13:29:20|4158.96|4158.36|4158.59|4157.99|4158.96|4158.36|4158.34|4157.74|186
1651584570000|2022-05-03 13:29:30|4159.09|4158.49|4160.34|4159.74|4160.34|4159.74|4159.09|4158.49|208
1651584580000|2022-05-03 13:29:40|4160.09|4159.49|4160.09|4159.49|4160.34|4159.74|4159.59|4158.99|148
1651584590000|2022-05-03 13:29:50|4159.84|4159.24|4162.34|4161.74|4162.34|4161.74|4159.71|4159.11|1357
1651584600000|2022-05-03 13:30:00|4162.24|4161.84|4160.49|4160.09|4162.24|4161.84|4157.74|4157.34|5325
1651584610000|2022-05-03 13:30:10|4160.24|4159.84|4157.99|4157.59|4160.74|4160.34|4156.99|4156.59|2717
1651584620000|2022-05-03 13:30:20|4158.74|4158.34|4159.24|4158.84|4160.74|4160.34|4158.74|4158.34|2152
1651584630000|2022-05-03 13:30:30|4158.99|4158.59|4154.99|4154.59|4160.74|4160.34|4154.99|4154.59|2053
1651584640000|2022-05-03 13:30:40|4155.49|4155.09|4155.99|4155.59|4156.24|4155.84|4154.49|4154.09|2476
1651584650000|2022-05-03 13:30:50|4155.74|4155.34|4155.49|4155.09|4156.74|4156.34|4154.74|4154.34|1616
1651584660000|2022-05-03 13:31:00|4155.74|4155.34|4154.49|4154.09|4155.99|4155.59|4154.49|4154.09|1285
1651584670000|2022-05-03 13:31:10|4154.74|4154.34|4155.49|4155.09|4156.24|4155.84|4153.74|4153.34|999
1651584680000|2022-05-03 13:31:20|4155.74|4155.34|4155.24|4154.84|4156.24|4155.84|4154.74|4154.34|844
1651584690000|2022-05-03 13:31:30|4155.49|4155.09|4154.49|4154.09|4156.74|4156.34|4154.24|4153.84|1157
1651584700000|2022-05-03 13:31:40|4154.24|4153.84|4151.74|4151.34|4154.24|4153.84|4151.74|4151.34|1374
1651584710000|2022-05-03 13:31:50|4151.49|4151.09|4152.24|4151.84|4152.74|4152.34|4150.99|4150.59|1159
1651584720000|2022-05-03 13:32:00|4152.49|4152.09|4156.24|4155.84|4156.24|4155.84|4151.99|4151.59|1363
1651584730000|2022-05-03 13:32:10|4156.74|4156.34|4156.99|4156.59|4158.99|4158.59|4156.74|4156.34|1379
1651584740000|2022-05-03 13:32:20|4156.74|4156.34|4159.49|4159.09|4159.49|4159.09|4155.86|4155.46|901
1651584750000|2022-05-03 13:32:30|4159.99|4159.59|4161.36|4160.96|4161.49|4161.09|4159.99|4159.59|1183
1651584760000|2022-05-03 13:32:40|4161.49|4161.09|4161.49|4161.09|4161.99|4161.59|4160.74|4160.34|1506
1651584770000|2022-05-03 13:32:50|4161.99|4161.59|4163.74|4163.34|4163.74|4163.34|4161.99|4161.59|1094
1651584780000|2022-05-03 13:33:00|4163.99|4163.59|4162.74|4162.34|4163.99|4163.59|4161.74|4161.34|1555
1651584790000|2022-05-03 13:33:10|4162.49|4162.09|4162.24|4161.84|4163.61|4163.21|4162.24|4161.84|1226
1651584800000|2022-05-03 13:33:20|4162.74|4162.34|4161.24|4160.84|4163.24|4162.84|4160.74|4160.34|1142
1651584810000|2022-05-03 13:33:30|4161.11|4160.71|4165.11|4164.71|4165.11|4164.71|4160.74|4160.34|824
1651584820000|2022-05-03 13:33:40|4164.99|4164.59|4164.49|4164.09|4166.74|4166.34|4163.99|4163.59|1732
1651584830000|2022-05-03 13:33:50|4164.74|4164.34|4163.74|4163.34|4165.99|4165.59|4163.74|4163.34|1119
1651584840000|2022-05-03 13:34:00|4163.49|4163.09|4166.11|4165.71|4166.24|4165.84|4163.49|4163.09|1097
1651584850000|2022-05-03 13:34:10|4165.99|4165.59|4166.99|4166.59|4168.49|4168.09|4165.74|4165.34|1634
1651584860000|2022-05-03 13:34:20|4167.24|4166.84|4167.49|4167.09|4167.49|4167.09|4165.74|4165.34|1055
1651584870000|2022-05-03 13:34:30|4167.61|4167.21|4168.24|4167.84|4168.99|4168.59|4167.24|4166.84|1073
1651584880000|2022-05-03 13:34:40|4167.99|4167.59|4165.99|4165.59|4167.99|4167.59|4165.99|4165.59|1342
1651584890000|2022-05-03 13:34:50|4165.74|4165.34|4165.49|4165.09|4166.49|4166.09|4165.49|4165.09|710
1651584900000|2022-05-03 13:35:00|4164.99|4164.59|4161.49|4161.09|4165.99|4165.59|4161.49|4161.09|1663
1651584910000|2022-05-03 13:35:10|4161.24|4160.84|4160.99|4160.59|4162.24|4161.84|4160.74|4160.34|1613
1651584920000|2022-05-03 13:35:20|4161.24|4160.84|4162.49|4162.09|4163.11|4162.71|4160.49|4160.09|1057
1651584930000|2022-05-03 13:35:30|4163.24|4162.84|4160.74|4160.34|4163.24|4162.84|4160.74|4160.34|2678
1651584940000|2022-05-03 13:35:40|4160.99|4160.59|4162.49|4162.09|4162.49|4162.09|4160.74|4160.34|617
1651584950000|2022-05-03 13:35:50|4160.49|4160.09|4159.86|4159.46|4160.61|4160.21|4158.74|4158.34|2218
1651584960000|2022-05-03 13:36:00|4159.99|4159.59|4159.24|4158.84|4160.49|4160.09|4158.49|4158.09|1352
1651584970000|2022-05-03 13:36:10|4159.49|4159.09|4161.49|4161.09|4161.74|4161.34|4159.24|4158.84|693
1651584980000|2022-05-03 13:36:20|4161.24|4160.84|4164.24|4163.84|4164.24|4163.84|4160.99|4160.59|1195
1651584990000|2022-05-03 13:36:30|4164.74|4164.34|4162.99|4162.59|4165.24|4164.84|4161.99|4161.59|1217
1651585000000|2022-05-03 13:36:40|4163.24|4162.84|4158.24|4157.84|4163.24|4162.84|4158.24|4157.84|1441
1651585010000|2022-05-03 13:36:50|4157.49|4157.09|4155.49|4155.09|4157.74|4157.34|4154.99|4154.59|1849
1651585020000|2022-05-03 13:37:00|4154.11|4153.71|4151.99|4151.59|4154.49|4154.09|4151.24|4150.84|1836
1651585030000|2022-05-03 13:37:10|4151.74|4151.34|4150.49|4150.09|4151.74|4151.34|4150.24|4149.84|1451
1651585040000|2022-05-03 13:37:20|4150.24|4149.84|4152.74|4152.34|4152.99|4152.59|4149.49|4149.09|1523
1651585050000|2022-05-03 13:37:30|4152.99|4152.59|4154.86|4154.46|4155.74|4155.34|4152.99|4152.59|1050
1651585060000|2022-05-03 13:37:40|4154.74|4154.34|4153.49|4153.09|4154.99|4154.59|4153.49|4153.09|868
1651585070000|2022-05-03 13:37:50|4153.74|4153.34|4152.74|4152.34|4153.74|4153.34|4151.24|4150.84|828
1651585080000|2022-05-03 13:38:00|4152.99|4152.59|4154.49|4154.09|4154.49|4154.09|4150.24|4149.84|1135
1651585090000|2022-05-03 13:38:10|4154.24|4153.84|4156.99|4156.59|4157.49|4157.09|4154.24|4153.84|1276
1651585100000|2022-05-03 13:38:20|4156.74|4156.34|4154.74|4154.34|4156.74|4156.34|4154.74|4154.34|822
1651585110000|2022-05-03 13:38:30|4154.49|4154.09|4154.24|4153.84|4154.49|4154.09|4152.49|4152.09|892
1651585120000|2022-05-03 13:38:40|4154.49|4154.09|4153.99|4153.59|4155.49|4155.09|4153.86|4153.46|636
1651585130000|2022-05-03 13:38:50|4154.24|4153.84|4151.24|4150.84|4154.74|4154.34|4150.99|4150.59|658
1651585140000|2022-05-03 13:39:00|4151.74|4151.34|4152.49|4152.09|4152.74|4152.34|4150.74|4150.34|734
1651585150000|2022-05-03 13:39:10|4152.24|4151.84|4157.74|4157.34|4157.74|4157.34|4151.74|4151.34|935
1651585160000|2022-05-03 13:39:20|4158.74|4158.34|4158.24|4157.84|4158.99|4158.59|4156.99|4156.59|1055
1651585170000|2022-05-03 13:39:30|4157.99|4157.59|4155.49|4155.09|4159.74|4159.34|4155.49|4155.09|1567
1651585180000|2022-05-03 13:39:40|4155.74|4155.34|4153.49|4153.09|4155.74|4155.34|4152.99|4152.59|1069
1651585190000|2022-05-03 13:39:50|4153.11|4152.71|4151.49|4151.09|4153.36|4152.96|4149.99|4149.59|1184
1651585200000|2022-05-03 13:40:00|4151.99|4151.59|4153.74|4153.34|4154.49|4154.09|4151.49|4151.09|1514
1651585210000|2022-05-03 13:40:10|4154.49|4154.09|4151.49|4151.09|4155.24|4154.84|4151.49|4151.09|1363
1651585220000|2022-05-03 13:40:20|4151.24|4150.84|4153.24|4152.84|4153.24|4152.84|4150.99|4150.59|1107
1651585230000|2022-05-03 13:40:30|4152.74|4152.34|4153.49|4153.09|4153.99|4153.59|4152.24|4151.84|803
1651585240000|2022-05-03 13:40:40|4153.99|4153.59|4156.24|4155.84|4156.24|4155.84|4152.99|4152.59|959
1651585250000|2022-05-03 13:40:50|4155.99|4155.59|4155.74|4155.34|4156.24|4155.84|4154.99|4154.59|926
1651585260000|2022-05-03 13:41:00|4156.49|4156.09|4153.74|4153.34|4156.99|4156.59|4153.49|4153.09|985
1651585270000|2022-05-03 13:41:10|4153.99|4153.59|4153.99|4153.59|4154.99|4154.59|4152.99|4152.59|657
1651585280000|2022-05-03 13:41:20|4154.49|4154.09|4152.49|4152.09|4154.49|4154.09|4151.74|4151.34|968
1651585290000|2022-05-03 13:41:30|4152.24|4151.84|4155.74|4155.34|4155.74|4155.34|4151.74|4151.34|1225
1651585300000|2022-05-03 13:41:40|4155.99|4155.59|4156.74|4156.34|4157.49|4157.09|4155.24|4154.84|1129
1651585310000|2022-05-03 13:41:50|4156.61|4156.21|4155.49|4155.09|4156.86|4156.46|4155.24|4154.84|665
1651585320000|2022-05-03 13:42:00|4155.24|4154.84|4159.24|4158.84|4159.49|4159.09|4155.24|4154.84|1108
1651585330000|2022-05-03 13:42:10|4159.74|4159.34|4160.49|4160.09|4161.24|4160.84|4159.49|4159.09|1141
1651585340000|2022-05-03 13:42:20|4159.99|4159.59|4159.24|4158.84|4160.49|4160.09|4158.49|4158.09|925
1651585350000|2022-05-03 13:42:30|4159.74|4159.34|4157.74|4157.34|4159.86|4159.46|4156.24|4155.84|938
1651585360000|2022-05-03 13:42:40|4157.49|4157.09|4159.99|4159.59|4159.99|4159.59|4155.99|4155.59|734
1651585370000|2022-05-03 13:42:50|4160.24|4159.84|4162.49|4162.09|4164.74|4164.34|4160.24|4159.84|2996
1651585380000|2022-05-03 13:43:00|4162.99|4162.59|4158.99|4158.59|4163.36|4162.96|4158.74|4158.34|1174
1651585390000|2022-05-03 13:43:10|4158.74|4158.34|4157.24|4156.84|4158.99|4158.59|4154.99|4154.59|1332
1651585400000|2022-05-03 13:43:20|4156.99|4156.59|4157.74|4157.34|4157.74|4157.34|4155.49|4155.09|902
1651585410000|2022-05-03 13:43:30|4157.49|4157.09|4158.49|4158.09|4158.49|4158.09|4155.99|4155.59|736
1651585420000|2022-05-03 13:43:40|4158.24|4157.84|4157.24|4156.84|4158.99|4158.59|4157.24|4156.84|659
1651585430000|2022-05-03 13:43:50|4157.36|4156.96|4158.49|4158.09|4158.49|4158.09|4156.74|4156.34|733
1651585440000|2022-05-03 13:44:00|4158.61|4158.21|4157.99|4157.59|4158.99|4158.59|4155.99|4155.59|890
1651585450000|2022-05-03 13:44:10|4157.49|4157.09|4158.24|4157.84|4159.24|4158.84|4157.24|4156.84|578
1651585460000|2022-05-03 13:44:20|4158.49|4158.09|4159.74|4159.34|4159.74|4159.34|4157.99|4157.59|501
1651585470000|2022-05-03 13:44:30|4159.86|4159.46|4159.99|4159.59|4160.49|4160.09|4159.24|4158.84|619
1651585480000|2022-05-03 13:44:40|4159.74|4159.34|4158.49|4158.09|4160.74|4160.34|4158.49|4158.09|492
1651585490000|2022-05-03 13:44:50|4158.99|4158.59|4156.24|4155.84|4158.99|4158.59|4155.74|4155.34|746
1651585500000|2022-05-03 13:45:00|4154.74|4154.34|4154.24|4153.84|4154.99|4154.59|4153.24|4152.84|1716
1651585510000|2022-05-03 13:45:10|4154.99|4154.59|4153.24|4152.84|4154.99|4154.59|4152.24|4151.84|1045
1651585520000|2022-05-03 13:45:20|4154.24|4153.84|4154.24|4153.84|4155.24|4154.84|4153.24|4152.84|957
1651585530000|2022-05-03 13:45:30|4154.36|4153.96|4152.99|4152.59|4155.24|4154.84|4152.99|4152.59|688
1651585540000|2022-05-03 13:45:40|4153.24|4152.84|4148.74|4148.34|4154.49|4154.09|4148.49|4148.09|2012
1651585550000|2022-05-03 13:45:50|4148.86|4148.46|4145.99|4145.59|4148.99|4148.59|4145.49|4145.09|2589
1651585560000|2022-05-03 13:46:00|4145.74|4145.34|4148.74|4148.34|4149.74|4149.34|4145.74|4145.34|1538
1651585570000|2022-05-03 13:46:10|4148.49|4148.09|4146.74|4146.34|4148.49|4148.09|4146.49|4146.09|808
1651585580000|2022-05-03 13:46:20|4146.99|4146.59|4148.11|4147.71|4148.11|4147.71|4145.99|4145.59|993
1651585590000|2022-05-03 13:46:30|4148.24|4147.84|4146.99|4146.59|4148.24|4147.84|4145.99|4145.59|712
1651585600000|2022-05-03 13:46:40|4147.24|4146.84|4148.36|4147.96|4148.49|4148.09|4146.99|4146.59|546
1651585610000|2022-05-03 13:46:50|4148.61|4148.21|4148.74|4148.34|4148.74|4148.34|4147.49|4147.09|760
1651585620000|2022-05-03 13:47:00|4148.99|4148.59|4148.11|4147.71|4149.24|4148.84|4147.74|4147.34|749
1651585630000|2022-05-03 13:47:10|4147.74|4147.34|4147.49|4147.09|4148.74|4148.34|4147.24|4146.84|549
1651585640000|2022-05-03 13:47:20|4147.74|4147.34|4148.49|4148.09|4148.74|4148.34|4147.24|4146.84|1066
1651585650000|2022-05-03 13:47:30|4148.74|4148.34|4148.49|4148.09|4149.74|4149.34|4147.74|4147.34|659
1651585660000|2022-05-03 13:47:40|4148.36|4147.96|4149.24|4148.84|4149.49|4149.09|4147.74|4147.34|520
1651585670000|2022-05-03 13:47:50|4149.11|4148.71|4151.24|4150.84|4151.24|4150.84|4149.11|4148.71|1101
1651585680000|2022-05-03 13:48:00|4150.99|4150.59|4151.74|4151.34|4152.24|4151.84|4149.99|4149.59|849
1651585690000|2022-05-03 13:48:10|4151.99|4151.59|4155.99|4155.59|4155.99|4155.59|4151.99|4151.59|1234
1651585700000|2022-05-03 13:48:20|4156.49|4156.09|4154.74|4154.34|4156.74|4156.34|4154.74|4154.34|1159
1651585710000|2022-05-03 13:48:30|4154.24|4153.84|4152.11|4151.71|4154.24|4153.84|4151.49|4151.09|961
1651585720000|2022-05-03 13:48:40|4151.99|4151.59|4152.49|4152.09|4152.86|4152.46|4151.49|4151.09|685
1651585730000|2022-05-03 13:48:50|4152.74|4152.34|4150.24|4149.84|4153.24|4152.84|4150.24|4149.84|803
1651585740000|2022-05-03 13:49:00|4149.99|4149.59|4148.49|4148.09|4150.99|4150.59|4148.24|4147.84|973
1651585750000|2022-05-03 13:49:10|4148.24|4147.84|4148.99|4148.59|4149.99|4149.59|4147.99|4147.59|870
1651585760000|2022-05-03 13:49:20|4148.74|4148.34|4150.49|4150.09|4150.74|4150.34|4148.74|4148.34|664
1651585770000|2022-05-03 13:49:30|4150.74|4150.34|4155.99|4155.59|4156.24|4155.84|4150.49|4150.09|1514
1651585780000|2022-05-03 13:49:40|4155.74|4155.34|4156.49|4156.09|4156.74|4156.34|4155.24|4154.84|763
1651585790000|2022-05-03 13:49:50|4156.61|4156.21|4151.99|4151.59|4156.61|4156.21|4151.99|4151.59|968
1651585800000|2022-05-03 13:50:00|4152.49|4152.09|4148.99|4148.59|4152.49|4152.09|4148.99|4148.59|1232
1651585810000|2022-05-03 13:50:10|4149.36|4148.96|4156.24|4155.84|4156.24|4155.84|4149.36|4148.96|1464
1651585820000|2022-05-03 13:50:20|4156.74|4156.34|4156.49|4156.09|4158.99|4158.59|4156.49|4156.09|1954
1651585830000|2022-05-03 13:50:30|4155.99|4155.59|4154.24|4153.84|4156.49|4156.09|4154.24|4153.84|956
1651585840000|2022-05-03 13:50:40|4154.49|4154.09|4153.99|4153.59|4155.24|4154.84|4153.74|4153.34|1006
1651585850000|2022-05-03 13:50:50|4154.24|4153.84|4153.99|4153.59|4155.49|4155.09|4153.74|4153.34|586
1651585860000|2022-05-03 13:51:00|4153.74|4153.34|4154.24|4153.84|4154.49|4154.09|4152.49|4152.09|943
1651585870000|2022-05-03 13:51:10|4154.49|4154.09|4153.74|4153.34|4155.99|4155.59|4152.99|4152.59|1024
1651585880000|2022-05-03 13:51:20|4153.49|4153.09|4156.74|4156.34|4156.74|4156.34|4153.49|4153.09|611
1651585890000|2022-05-03 13:51:30|4156.99|4156.59|4157.74|4157.34|4157.74|4157.34|4155.74|4155.34|540
1651585900000|2022-05-03 13:51:40|4157.49|4157.09|4160.49|4160.09|4160.49|4160.09|4157.49|4157.09|1129
1651585910000|2022-05-03 13:51:50|4159.99|4159.59|4160.74|4160.34|4160.99|4160.59|4159.49|4159.09|723
1651585920000|2022-05-03 13:52:00|4160.99|4160.59|4162.24|4161.84|4162.49|4162.09|4159.24|4158.84|1315
1651585930000|2022-05-03 13:52:10|4161.99|4161.59|4156.99|4156.59|4162.24|4161.84|4156.99|4156.59|2857
1651585940000|2022-05-03 13:52:20|4156.49|4156.09|4155.61|4155.21|4157.74|4157.34|4155.24|4154.84|2238
1651585950000|2022-05-03 13:52:30|4155.49|4155.09|4155.24|4154.84|4155.49|4155.09|4154.74|4154.34|800
1651585960000|2022-05-03 13:52:40|4155.49|4155.09|4155.11|4154.71|4155.74|4155.34|4154.99|4154.59|889
1651585970000|2022-05-03 13:52:50|4155.24|4154.84|4154.74|4154.34|4155.74|4155.34|4154.74|4154.34|907
1651585980000|2022-05-03 13:53:00|4154.86|4154.46|4152.74|4152.34|4155.11|4154.71|4152.24|4151.84|1083
1651585990000|2022-05-03 13:53:10|4152.86|4152.46|4153.49|4153.09|4153.99|4153.59|4151.74|4151.34|911
1651586000000|2022-05-03 13:53:20|4153.99|4153.59|4155.86|4155.46|4156.49|4156.09|4153.99|4153.59|1220
1651586010000|2022-05-03 13:53:30|4155.74|4155.34|4155.24|4154.84|4157.49|4157.09|4154.99|4154.59|948
1651586020000|2022-05-03 13:53:40|4154.99|4154.59|4154.74|4154.34|4155.74|4155.34|4154.74|4154.34|895
1651586030000|2022-05-03 13:53:50|4154.99|4154.59|4155.99|4155.59|4155.99|4155.59|4153.49|4153.09|592
1651586040000|2022-05-03 13:54:00|4155.74|4155.34|4154.74|4154.34|4156.99|4156.59|4154.49|4154.09|801
1651586050000|2022-05-03 13:54:10|4154.99|4154.59|4155.24|4154.84|4156.24|4155.84|4154.49|4154.09|427
1651586060000|2022-05-03 13:54:20|4154.99|4154.59|4157.49|4157.09|4157.49|4157.09|4154.74|4154.34|495
1651586070000|2022-05-03 13:54:30|4157.24|4156.84|4158.74|4158.34|4158.74|4158.34|4156.74|4156.34|679
1651586080000|2022-05-03 13:54:40|4159.24|4158.84|4159.74|4159.34|4160.49|4160.09|4158.99|4158.59|890
1651586090000|2022-05-03 13:54:50|4159.86|4159.46|4159.99|4159.59|4160.36|4159.96|4158.99|4158.59|824
1651586100000|2022-05-03 13:55:00|4160.24|4159.84|4161.99|4161.59|4162.24|4161.84|4159.74|4159.34|1186
1651586110000|2022-05-03 13:55:10|4161.74|4161.34|4160.24|4159.84|4162.24|4161.84|4159.49|4159.09|1170
1651586120000|2022-05-03 13:55:20|4160.49|4160.09|4160.49|4160.09|4160.74|4160.34|4160.24|4159.84|904
1651586130000|2022-05-03 13:55:30|4160.74|4160.34|4155.99|4155.59|4160.74|4160.34|4155.49|4155.09|1442
1651586140000|2022-05-03 13:55:40|4156.24|4155.84|4157.24|4156.84|4157.24|4156.84|4154.49|4154.09|905
1651586150000|2022-05-03 13:55:50|4156.99|4156.59|4155.49|4155.09|4157.49|4157.09|4155.24|4154.84|545
1651586160000|2022-05-03 13:56:00|4155.74|4155.34|4156.24|4155.84|4156.74|4156.34|4155.49|4155.09|702
1651586170000|2022-05-03 13:56:10|4156.49|4156.09|4156.99|4156.59|4157.61|4157.21|4155.24|4154.84|672
1651586180000|2022-05-03 13:56:20|4157.24|4156.84|4162.74|4162.34|4163.74|4163.34|4156.99|4156.59|1173
1651586190000|2022-05-03 13:56:30|4163.61|4163.21|4164.49|4164.09|4165.24|4164.84|4163.49|4163.09|1410
1651586200000|2022-05-03 13:56:40|4164.24|4163.84|4162.49|4162.09|4164.24|4163.84|4161.74|4161.34|1503
1651586210000|2022-05-03 13:56:50|4162.24|4161.84|4163.24|4162.84|4163.99|4163.59|4161.74|4161.34|1136
1651586220000|2022-05-03 13:57:00|4163.49|4163.09|4164.61|4164.21|4164.61|4164.21|4163.49|4163.09|1322
1651586230000|2022-05-03 13:57:10|4164.74|4164.34|4162.99|4162.59|4164.74|4164.34|4162.49|4162.09|1715
1651586240000|2022-05-03 13:57:20|4162.24|4161.84|4160.99|4160.59|4162.74|4162.34|4160.74|4160.34|641
1651586250000|2022-05-03 13:57:30|4160.74|4160.34|4160.86|4160.46|4161.99|4161.59|4160.74|4160.34|418
1651586260000|2022-05-03 13:57:40|4160.74|4160.34|4160.99|4160.59|4161.24|4160.84|4160.24|4159.84|586
1651586270000|2022-05-03 13:57:50|4161.24|4160.84|4159.99|4159.59|4161.24|4160.84|4159.74|4159.34|344
1651586280000|2022-05-03 13:58:00|4159.74|4159.34|4160.24|4159.84|4160.24|4159.84|4159.49|4159.09|260
1651586290000|2022-05-03 13:58:10|4159.99|4159.59|4159.99|4159.59|4161.61|4161.21|4159.99|4159.59|391
1651586300000|2022-05-03 13:58:20|4160.11|4159.71|4159.86|4159.46|4160.24|4159.84|4159.49|4159.09|310
1651586310000|2022-05-03 13:58:30|4159.99|4159.59|4160.74|4160.34|4161.24|4160.84|4159.99|4159.59|233
1651586320000|2022-05-03 13:58:40|4160.49|4160.09|4156.99|4156.59|4160.74|4160.34|4156.86|4156.46|500
1651586330000|2022-05-03 13:58:50|4156.74|4156.34|4160.61|4160.21|4160.99|4160.59|4156.61|4156.21|494
1651586340000|2022-05-03 13:59:00|4160.99|4160.59|4162.24|4161.84|4162.99|4162.59|4160.99|4160.59|488
1651586350000|2022-05-03 13:59:10|4161.99|4161.59|4161.61|4161.21|4162.49|4162.09|4161.49|4161.09|311
1651586360000|2022-05-03 13:59:20|4161.49|4161.09|4165.49|4165.09|4165.49|4165.09|4160.99|4160.59|580
1651586370000|2022-05-03 13:59:30|4165.74|4165.34|4164.36|4163.96|4166.99|4166.59|4164.36|4163.96|892
1651586380000|2022-05-03 13:59:40|4164.99|4164.59|4164.86|4164.46|4165.24|4164.84|4163.86|4163.46|496
1651586390000|2022-05-03 13:59:50|4165.11|4164.71|4165.86|4165.46|4165.86|4165.46|4163.99|4163.59|390
1651586400000|2022-05-03 14:00:00|4165.99|4165.59|4168.86|4168.46|4169.61|4169.21|4165.99|4165.59|1573
1651586410000|2022-05-03 14:00:10|4168.99|4168.59|4169.86|4169.46|4170.74|4170.34|4168.49|4168.09|1684
1651586420000|2022-05-03 14:00:20|4169.74|4169.34|4170.11|4169.71|4170.36|4169.96|4169.49|4169.09|533
1651586430000|2022-05-03 14:00:30|4170.24|4169.84|4169.74|4169.34|4170.49|4170.09|4169.24|4168.84|845
1651586440000|2022-05-03 14:00:40|4170.24|4169.84|4169.49|4169.09|4170.49|4170.09|4167.86|4167.46|1370
1651586450000|2022-05-03 14:00:50|4169.24|4168.84|4170.24|4169.84|4170.24|4169.84|4168.24|4167.84|912
1651586460000|2022-05-03 14:01:00|4170.11|4169.71|4170.24|4169.84|4170.74|4170.34|4169.74|4169.34|1541
1651586470000|2022-05-03 14:01:10|4170.11|4169.71|4169.49|4169.09|4170.61|4170.21|4169.24|4168.84|951
1651586480000|2022-05-03 14:01:20|4169.74|4169.34|4169.99|4169.59|4170.74|4170.34|4169.49|4169.09|701
1651586490000|2022-05-03 14:01:30|4169.86|4169.46|4169.36|4168.96|4170.74|4170.34|4169.36|4168.96|723
1651586500000|2022-05-03 14:01:40|4169.74|4169.34|4168.49|4168.09|4170.24|4169.84|4168.49|4168.09|654
1651586510000|2022-05-03 14:01:50|4168.36|4167.96|4169.99|4169.59|4170.61|4170.21|4167.74|4167.34|1354
1651586520000|2022-05-03 14:02:00|4170.24|4169.84|4169.24|4168.84|4170.49|4170.09|4168.74|4168.34|499
1651586530000|2022-05-03 14:02:10|4169.36|4168.96|4167.99|4167.59|4169.36|4168.96|4167.61|4167.21|760
1651586540000|2022-05-03 14:02:20|4168.11|4167.71|4169.99|4169.59|4169.99|4169.59|4168.11|4167.71|607
1651586550000|2022-05-03 14:02:30|4169.74|4169.34|4170.49|4170.09|4170.74|4170.34|4169.24|4168.84|491
1651586560000|2022-05-03 14:02:40|4170.24|4169.84|4169.99|4169.59|4170.74|4170.34|4169.99|4169.59|969
1651586570000|2022-05-03 14:02:50|4169.74|4169.34|4169.24|4168.84|4170.49|4170.09|4169.24|4168.84|558
1651586580000|2022-05-03 14:03:00|4169.49|4169.09|4170.74|4170.34|4170.74|4170.34|4169.49|4169.09|499
1651586590000|2022-05-03 14:03:10|4170.49|4170.09|4167.99|4167.59|4170.49|4170.09|4167.99|4167.59|1071
1651586600000|2022-05-03 14:03:20|4168.49|4168.09|4169.99|4169.59|4170.24|4169.84|4168.49|4168.09|851
1651586610000|2022-05-03 14:03:30|4170.11|4169.71|4169.74|4169.34|4170.74|4170.34|4169.74|4169.34|798
1651586620000|2022-05-03 14:03:40|4169.49|4169.09|4169.74|4169.34|4170.74|4170.34|4169.49|4169.09|1466
1651586630000|2022-05-03 14:03:50|4169.24|4168.84|4169.61|4169.21|4169.61|4169.21|4168.74|4168.34|432
1651586640000|2022-05-03 14:04:00|4169.74|4169.34|4169.49|4169.09|4170.61|4170.21|4169.49|4169.09|460
1651586650000|2022-05-03 14:04:10|4169.74|4169.34|4169.74|4169.34|4170.36|4169.96|4169.61|4169.21|388
1651586660000|2022-05-03 14:04:20|4169.99|4169.59|4170.49|4170.09|4170.49|4170.09|4169.74|4169.34|605
1651586670000|2022-05-03 14:04:30|4170.24|4169.84|4170.24|4169.84|4170.74|4170.34|4169.99|4169.59|749
1651586680000|2022-05-03 14:04:40|4170.74|4170.34|4172.24|4171.84|4173.24|4172.84|4170.74|4170.34|3243
1651586690000|2022-05-03 14:04:50|4171.99|4171.59|4171.61|4171.21|4172.74|4172.34|4170.99|4170.59|1103
1651586700000|2022-05-03 14:05:00|4171.99|4171.59|4173.24|4172.84|4174.24|4173.84|4171.74|4171.34|1184
1651586710000|2022-05-03 14:05:10|4172.99|4172.59|4171.74|4171.34|4172.99|4172.59|4171.24|4170.84|951
1651586720000|2022-05-03 14:05:20|4171.99|4171.59|4168.74|4168.34|4171.99|4171.59|4168.74|4168.34|1288
1651586730000|2022-05-03 14:05:30|4168.99|4168.59|4170.74|4170.34|4170.99|4170.59|4168.74|4168.34|704
1651586740000|2022-05-03 14:05:40|4170.49|4170.09|4171.74|4171.34|4173.24|4172.84|4170.49|4170.09|1005
1651586750000|2022-05-03 14:05:50|4171.99|4171.59|4170.99|4170.59|4172.11|4171.71|4170.99|4170.59|464
1651586760000|2022-05-03 14:06:00|4171.24|4170.84|4169.49|4169.09|4171.24|4170.84|4168.74|4168.34|933
1651586770000|2022-05-03 14:06:10|4169.24|4168.84|4170.49|4170.09|4170.74|4170.34|4168.74|4168.34|651
1651586780000|2022-05-03 14:06:20|4170.24|4169.84|4170.74|4170.34|4171.99|4171.59|4169.99|4169.59|676
1651586790000|2022-05-03 14:06:30|4170.86|4170.46|4169.11|4168.71|4170.99|4170.59|4169.11|4168.71|447
1651586800000|2022-05-03 14:06:40|4168.99|4168.59|4169.24|4168.84|4169.74|4169.34|4168.24|4167.84|627
1651586810000|2022-05-03 14:06:50|4169.49|4169.09|4168.24|4167.84|4170.99|4170.59|4168.24|4167.84|812
1651586820000|2022-05-03 14:07:00|4168.74|4168.34|4167.11|4166.71|4169.74|4169.34|4167.11|4166.71|828
1651586830000|2022-05-03 14:07:10|4166.99|4166.59|4167.36|4166.96|4168.24|4167.84|4166.74|4166.34|822
1651586840000|2022-05-03 14:07:20|4167.24|4166.84|4162.49|4162.09|4167.74|4167.34|4162.49|4162.09|3176
1651586850000|2022-05-03 14:07:30|4162.74|4162.34|4161.24|4160.84|4163.49|4163.09|4160.74|4160.34|1323
1651586860000|2022-05-03 14:07:40|4161.74|4161.34|4160.99|4160.59|4162.24|4161.84|4160.74|4160.34|1435
1651586870000|2022-05-03 14:07:50|4161.24|4160.84|4162.74|4162.34|4163.99|4163.59|4161.24|4160.84|716
1651586880000|2022-05-03 14:08:00|4162.99|4162.59|4160.86|4160.46|4163.49|4163.09|4160.74|4160.34|758
1651586890000|2022-05-03 14:08:10|4160.49|4160.09|4162.49|4162.09|4162.49|4162.09|4160.24|4159.84|730
1651586900000|2022-05-03 14:08:20|4162.24|4161.84|4161.74|4161.34|4162.99|4162.59|4161.24|4160.84|715
1651586910000|2022-05-03 14:08:30|4161.86|4161.46|4159.24|4158.84|4162.24|4161.84|4159.24|4158.84|994
1651586920000|2022-05-03 14:08:40|4158.99|4158.59|4156.24|4155.84|4159.49|4159.09|4155.24|4154.84|2076
1651586930000|2022-05-03 14:08:50|4156.11|4155.71|4156.24|4155.84|4156.99|4156.59|4155.99|4155.59|799
1651586940000|2022-05-03 14:09:00|4155.49|4155.09|4157.74|4157.34|4157.74|4157.34|4154.99|4154.59|996
1651586950000|2022-05-03 14:09:10|4157.99|4157.59|4156.74|4156.34|4157.99|4157.59|4156.24|4155.84|768
1651586960000|2022-05-03 14:09:20|4156.99|4156.59|4156.74|4156.34|4157.49|4157.09|4155.86|4155.46|1611
1651586970000|2022-05-03 14:09:30|4156.49|4156.09|4155.49|4155.09|4156.74|4156.34|4155.24|4154.84|1387
1651586980000|2022-05-03 14:09:40|4155.24|4154.84|4152.99|4152.59|4155.49|4155.09|4152.99|4152.59|1841
1651586990000|2022-05-03 14:09:50|4152.86|4152.46|4155.24|4154.84|4155.24|4154.84|4152.74|4152.34|1428
1651587000000|2022-05-03 14:10:00|4155.4|4155|4153.27|4152.87|4155.4|4155|4153.15|4152.75|1020
1651587010000|2022-05-03 14:10:10|4153.65|4153.25|4153.15|4152.75|4154.15|4153.75|4151.4|4151|1244
1651587020000|2022-05-03 14:10:20|4153.4|4153|4153.4|4153|4153.65|4153.25|4152.9|4152.5|681
1651587030000|2022-05-03 14:10:30|4153.9|4153.5|4155.9|4155.5|4156.65|4156.25|4153.65|4153.25|1219
1651587040000|2022-05-03 14:10:40|4156.15|4155.75|4153.65|4153.25|4156.15|4155.75|4153.52|4153.12|701
1651587050000|2022-05-03 14:10:50|4152.9|4152.5|4153.9|4153.5|4154.15|4153.75|4152.4|4152|463
1651587060000|2022-05-03 14:11:00|4154.02|4153.62|4153.4|4153|4154.65|4154.25|4153.27|4152.87|737
1651587070000|2022-05-03 14:11:10|4153.65|4153.25|4155.15|4154.75|4155.15|4154.75|4153.52|4153.12|388
1651587080000|2022-05-03 14:11:20|4155.02|4154.62|4154.65|4154.25|4155.4|4155|4153.9|4153.5|392
1651587090000|2022-05-03 14:11:30|4154.9|4154.5|4158.4|4158|4158.52|4158.12|4154.9|4154.5|848
1651587100000|2022-05-03 14:11:40|4158.65|4158.25|4156.9|4156.5|4158.65|4158.25|4156.4|4156|651
1651587110000|2022-05-03 14:11:50|4156.65|4156.25|4154.9|4154.5|4157.15|4156.75|4154.4|4154|798
1651587120000|2022-05-03 14:12:00|4154.65|4154.25|4152.4|4152|4154.65|4154.25|4152.15|4151.75|732
1651587130000|2022-05-03 14:12:10|4152.15|4151.75|4150.77|4150.37|4152.15|4151.75|4149.9|4149.5|1373
1651587140000|2022-05-03 14:12:20|4150.65|4150.25|4150.4|4150|4151.4|4151|4149.9|4149.5|736
1651587150000|2022-05-03 14:12:30|4150.65|4150.25|4150.9|4150.5|4150.9|4150.5|4150.4|4150|581
1651587160000|2022-05-03 14:12:40|4151.02|4150.62|4151.65|4151.25|4152.4|4152|4151.02|4150.62|674
1651587170000|2022-05-03 14:12:50|4151.9|4151.5|4154.15|4153.75|4154.15|4153.75|4151.4|4151|536
1651587180000|2022-05-03 14:13:00|4154.4|4154|4155.9|4155.5|4155.9|4155.5|4154.4|4154|888
1651587190000|2022-05-03 14:13:10|4155.65|4155.25|4155.65|4155.25|4156.27|4155.87|4154.9|4154.5|796
1651587200000|2022-05-03 14:13:20|4155.9|4155.5|4156.4|4156|4156.9|4156.5|4155.65|4155.25|339
1651587210000|2022-05-03 14:13:30|4156.65|4156.25|4155.15|4154.75|4156.65|4156.25|4155.15|4154.75|398
1651587220000|2022-05-03 14:13:40|4154.9|4154.5|4155.65|4155.25|4155.9|4155.5|4154.4|4154|469
1651587230000|2022-05-03 14:13:50|4155.9|4155.5|4156.65|4156.25|4156.9|4156.5|4155.65|4155.25|573
1651587240000|2022-05-03 14:14:00|4157.4|4157|4157.15|4156.75|4157.77|4157.37|4156.65|4156.25|801
1651587250000|2022-05-03 14:14:10|4157.02|4156.62|4157.9|4157.5|4157.9|4157.5|4156.15|4155.75|774
1651587260000|2022-05-03 14:14:20|4158.15|4157.75|4158.65|4158.25|4158.65|4158.25|4157.15|4156.75|913
1651587270000|2022-05-03 14:14:30|4158.9|4158.5|4160.65|4160.25|4161.4|4161|4158.9|4158.5|1738
1651587280000|2022-05-03 14:14:40|4160.9|4160.5|4164.15|4163.75|4164.15|4163.75|4160.65|4160.25|1409
1651587290000|2022-05-03 14:14:50|4163.9|4163.5|4162.9|4162.5|4165.15|4164.75|4162.9|4162.5|1152
1651587300000|2022-05-03 14:15:00|4163.4|4163|4161.65|4161.25|4163.77|4163.37|4160.9|4160.5|1254
1651587310000|2022-05-03 14:15:10|4161.9|4161.5|4162.9|4162.5|4163.9|4163.5|4161.15|4160.75|707
1651587320000|2022-05-03 14:15:20|4162.4|4162|4160.9|4160.5|4162.4|4162|4159.9|4159.5|710
1651587330000|2022-05-03 14:15:30|4161.15|4160.75|4162.15|4161.75|4163.15|4162.75|4161.15|4160.75|594
1651587340000|2022-05-03 14:15:40|4161.9|4161.5|4155.4|4155|4161.9|4161.5|4154.65|4154.25|1551
1651587350000|2022-05-03 14:15:50|4155.52|4155.12|4157.4|4157|4157.4|4157|4155.02|4154.62|1158
1651587360000|2022-05-03 14:16:00|4157.9|4157.5|4155.52|4155.12|4158.02|4157.62|4155.4|4155|1141
1651587370000|2022-05-03 14:16:10|4155.65|4155.25|4153.9|4153.5|4155.65|4155.25|4152.65|4152.25|1081
1651587380000|2022-05-03 14:16:20|4153.77|4153.37|4153.9|4153.5|4154.4|4154|4153.4|4153|550
1651587390000|2022-05-03 14:16:30|4153.77|4153.37|4153.52|4153.12|4154.4|4154|4153.15|4152.75|629
1651587400000|2022-05-03 14:16:40|4153.65|4153.25|4155.4|4155|4155.4|4155|4153.52|4153.12|425
1651587410000|2022-05-03 14:16:50|4155.65|4155.25|4157.15|4156.75|4157.4|4157|4154.77|4154.37|637
1651587420000|2022-05-03 14:17:00|4157.65|4157.25|4157.9|4157.5|4158.9|4158.5|4156.65|4156.25|1089
1651587430000|2022-05-03 14:17:10|4157.65|4157.25|4159.15|4158.75|4159.4|4159|4157.65|4157.25|603
1651587440000|2022-05-03 14:17:20|4158.9|4158.5|4160.4|4160|4160.52|4160.12|4158.9|4158.5|1022
1651587450000|2022-05-03 14:17:30|4160.15|4159.75|4158.4|4158|4160.65|4160.25|4157.9|4157.5|852
1651587460000|2022-05-03 14:17:40|4158.15|4157.75|4158.15|4157.75|4159.02|4158.62|4157.65|4157.25|718
1651587470000|2022-05-03 14:17:50|4158.4|4158|4159.4|4159|4159.65|4159.25|4157.65|4157.25|482
1651587480000|2022-05-03 14:18:00|4159.15|4158.75|4159.65|4159.25|4159.9|4159.5|4158.4|4158|593
1651587490000|2022-05-03 14:18:10|4159.4|4159|4157.65|4157.25|4159.65|4159.25|4157.65|4157.25|500
1651587500000|2022-05-03 14:18:20|4157.4|4157|4158.65|4158.25|4158.9|4158.5|4157.4|4157|353
1651587510000|2022-05-03 14:18:30|4158.52|4158.12|4159.9|4159.5|4160.65|4160.25|4158.4|4158|625
1651587520000|2022-05-03 14:18:40|4159.65|4159.25|4160.02|4159.62|4160.9|4160.5|4159.65|4159.25|593
1651587530000|2022-05-03 14:18:50|4160.15|4159.75|4159.15|4158.75|4160.65|4160.25|4159.15|4158.75|266
1651587540000|2022-05-03 14:19:00|4160.15|4159.75|4161.9|4161.5|4162.4|4162|4160.15|4159.75|827
1651587550000|2022-05-03 14:19:10|4162.15|4161.75|4160.27|4159.87|4162.4|4162|4159.9|4159.5|537
1651587560000|2022-05-03 14:19:20|4160.4|4160|4160.77|4160.37|4161.02|4160.62|4159.65|4159.25|447
1651587570000|2022-05-03 14:19:30|4160.65|4160.25|4161.9|4161.5|4162.15|4161.75|4160.65|4160.25|327
1651587580000|2022-05-03 14:19:40|4162.15|4161.75|4162.15|4161.75|4162.15|4161.75|4161.4|4161|332
1651587590000|2022-05-03 14:19:50|4162.4|4162|4162.65|4162.25|4163.4|4163|4162.4|4162|392
1651587600000|2022-05-03 14:20:00|4162.4|4162|4161.4|4161|4162.65|4162.25|4160.65|4160.25|618
1651587610000|2022-05-03 14:20:10|4161.52|4161.12|4163.15|4162.75|4163.4|4163|4161.52|4161.12|361
1651587620000|2022-05-03 14:20:20|4162.9|4162.5|4162.77|4162.37|4163.15|4162.75|4162.15|4161.75|314
1651587630000|2022-05-03 14:20:30|4162.65|4162.25|4163.65|4163.25|4164.4|4164|4162.4|4162|587
1651587640000|2022-05-03 14:20:40|4163.77|4163.37|4164.4|4164|4164.4|4164|4163.15|4162.75|467
1651587650000|2022-05-03 14:20:50|4164.65|4164.25|4165.4|4165|4166.65|4166.25|4164.65|4164.25|1177
1651587660000|2022-05-03 14:21:00|4165.65|4165.25|4164.65|4164.25|4166.15|4165.75|4164.65|4164.25|636
1651587670000|2022-05-03 14:21:10|4164.4|4164|4161.65|4161.25|4164.4|4164|4161.65|4161.25|662
1651587680000|2022-05-03 14:21:20|4161.15|4160.75|4161.4|4161|4161.9|4161.5|4160.65|4160.25|735
1651587690000|2022-05-03 14:21:30|4161.52|4161.12|4160.4|4160|4162.65|4162.25|4160.4|4160|521
1651587700000|2022-05-03 14:21:40|4160.15|4159.75|4158.9|4158.5|4160.15|4159.75|4157.9|4157.5|1077
1651587710000|2022-05-03 14:21:50|4159.02|4158.62|4159.4|4159|4159.9|4159.5|4158.4|4158|310
1651587720000|2022-05-03 14:22:00|4159.65|4159.25|4156.15|4155.75|4160.15|4159.75|4156.15|4155.75|1206
1651587730000|2022-05-03 14:22:10|4156.4|4156|4155.77|4155.37|4156.4|4156|4154.9|4154.5|927
1651587740000|2022-05-03 14:22:20|4155.65|4155.25|4157.65|4157.25|4157.65|4157.25|4154.9|4154.5|554
1651587750000|2022-05-03 14:22:30|4157.9|4157.5|4159.02|4158.62|4159.15|4158.75|4157.9|4157.5|685
1651587760000|2022-05-03 14:22:40|4158.77|4158.37|4158.65|4158.25|4159.15|4158.75|4158.15|4157.75|533
1651587770000|2022-05-03 14:22:50|4158.9|4158.5|4161.4|4161|4162.15|4161.75|4158.52|4158.12|883
1651587780000|2022-05-03 14:23:00|4161.9|4161.5|4161.65|4161.25|4162.15|4161.75|4160.15|4159.75|654
1651587790000|2022-05-03 14:23:10|4161.77|4161.37|4160.65|4160.25|4162.4|4162|4160.65|4160.25|595
1651587800000|2022-05-03 14:23:20|4160.77|4160.37|4158.4|4158|4160.9|4160.5|4157.9|4157.5|548
1651587810000|2022-05-03 14:23:30|4158.9|4158.5|4158.52|4158.12|4160.15|4159.75|4158.4|4158|689
1651587820000|2022-05-03 14:23:40|4158.65|4158.25|4158.9|4158.5|4159.9|4159.5|4158.65|4158.25|356
1651587830000|2022-05-03 14:23:50|4159.15|4158.75|4159.65|4159.25|4160.02|4159.62|4159.02|4158.62|308
1651587840000|2022-05-03 14:24:00|4159.77|4159.37|4159.65|4159.25|4160.65|4160.25|4159.27|4158.87|423
1651587850000|2022-05-03 14:24:10|4159.4|4159|4159.15|4158.75|4160.65|4160.25|4158.9|4158.5|407
1651587860000|2022-05-03 14:24:20|4158.9|4158.5|4160.15|4159.75|4160.15|4159.75|4158.15|4157.75|573
1651587870000|2022-05-03 14:24:30|4159.9|4159.5|4160.27|4159.87|4160.4|4160|4159.15|4158.75|406
1651587880000|2022-05-03 14:24:40|4160.15|4159.75|4159.65|4159.25|4160.65|4160.25|4159.15|4158.75|384
1651587890000|2022-05-03 14:24:50|4159.52|4159.12|4160.65|4160.25|4160.9|4160.5|4159.15|4158.75|354
1651587900000|2022-05-03 14:25:00|4160.9|4160.5|4162.65|4162.25|4163.9|4163.5|4160.9|4160.5|1253
1651587910000|2022-05-03 14:25:10|4162.52|4162.12|4160.9|4160.5|4162.65|4162.25|4160.4|4160|537
1651587920000|2022-05-03 14:25:20|4160.4|4160|4159.4|4159|4160.9|4160.5|4158.4|4158|618
1651587930000|2022-05-03 14:25:30|4159.9|4159.5|4160.65|4160.25|4161.4|4161|4159.9|4159.5|410
1651587940000|2022-05-03 14:25:40|4160.9|4160.5|4167.4|4167|4167.52|4167.12|4160.77|4160.37|1623
1651587950000|2022-05-03 14:25:50|4167.15|4166.75|4165.15|4164.75|4167.15|4166.75|4164.65|4164.25|939
1651587960000|2022-05-03 14:26:00|4165.9|4165.5|4167.9|4167.5|4168.4|4168|4165.9|4165.5|1320
1651587970000|2022-05-03 14:26:10|4167.65|4167.25|4167.65|4167.25|4168.4|4168|4167.15|4166.75|868
1651587980000|2022-05-03 14:26:20|4167.9|4167.5|4166.15|4165.75|4167.9|4167.5|4165.65|4165.25|604
1651587990000|2022-05-03 14:26:30|4165.9|4165.5|4166.4|4166|4166.65|4166.25|4165.15|4164.75|804
1651588000000|2022-05-03 14:26:40|4166.15|4165.75|4167.9|4167.5|4167.9|4167.5|4165.15|4164.75|490
1651588010000|2022-05-03 14:26:50|4167.65|4167.25|4169.15|4168.75|4169.65|4169.25|4167.4|4167|891
1651588020000|2022-05-03 14:27:00|4169.02|4168.62|4168.15|4167.75|4170.27|4169.87|4167.65|4167.25|900
1651588030000|2022-05-03 14:27:10|4168.4|4168|4168.4|4168|4168.4|4168|4166.65|4166.25|449
1651588040000|2022-05-03 14:27:20|4167.9|4167.5|4167.65|4167.25|4168.27|4167.87|4167.4|4167|361
1651588050000|2022-05-03 14:27:30|4167.9|4167.5|4167.9|4167.5|4168.9|4168.5|4167.65|4167.25|471
1651588060000|2022-05-03 14:27:40|4167.65|4167.25|4169.4|4169|4169.4|4169|4167.4|4167|517
1651588070000|2022-05-03 14:27:50|4169.15|4168.75|4169.4|4169|4169.65|4169.25|4168.9|4168.5|459
1651588080000|2022-05-03 14:28:00|4170.4|4170|4169.4|4169|4170.4|4170|4168.4|4168|674
1651588090000|2022-05-03 14:28:10|4169.52|4169.12|4168.4|4168|4169.77|4169.37|4168.15|4167.75|461
1651588100000|2022-05-03 14:28:20|4168.27|4167.87|4167.9|4167.5|4168.9|4168.5|4167.9|4167.5|346
1651588110000|2022-05-03 14:28:30|4168.02|4167.62|4168.65|4168.25|4168.9|4168.5|4168.02|4167.62|359
1651588120000|2022-05-03 14:28:40|4168.9|4168.5|4168.4|4168|4169.15|4168.75|4168.15|4167.75|404
1651588130000|2022-05-03 14:28:50|4168.65|4168.25|4167.65|4167.25|4168.9|4168.5|4167.65|4167.25|359
1651588140000|2022-05-03 14:29:00|4167.9|4167.5|4170.65|4170.25|4172.15|4171.75|4167.4|4167|1416
1651588150000|2022-05-03 14:29:10|4170.9|4170.5|4168.65|4168.25|4171.15|4170.75|4168.15|4167.75|819
1651588160000|2022-05-03 14:29:20|4168.4|4168|4169.4|4169|4170.15|4169.75|4168.4|4168|452
1651588170000|2022-05-03 14:29:30|4169.65|4169.25|4168.27|4167.87|4169.65|4169.25|4168.15|4167.75|395
1651588180000|2022-05-03 14:29:40|4168.15|4167.75|4168.9|4168.5|4169.65|4169.25|4168.15|4167.75|512
1651588190000|2022-05-03 14:29:50|4168.77|4168.37|4169.15|4168.75|4169.65|4169.25|4168.65|4168.25|706
1651588200000|2022-05-03 14:30:00|4169.4|4169|4172.4|4172|4172.65|4172.25|4169.4|4169|981
1651588210000|2022-05-03 14:30:10|4172.9|4172.5|4169.9|4169.5|4173.4|4173|4169.9|4169.5|1195
1651588220000|2022-05-03 14:30:20|4170.27|4169.87|4169.9|4169.5|4170.9|4170.5|4169.52|4169.12|526
1651588230000|2022-05-03 14:30:30|4169.65|4169.25|4168.4|4168|4169.65|4169.25|4168.15|4167.75|724
1651588240000|2022-05-03 14:30:40|4168.27|4167.87|4169.4|4169|4169.9|4169.5|4168.02|4167.62|424
1651588250000|2022-05-03 14:30:50|4169.65|4169.25|4169.4|4169|4170.4|4170|4168.9|4168.5|442
1651588260000|2022-05-03 14:31:00|4169.65|4169.25|4167.15|4166.75|4169.65|4169.25|4166.9|4166.5|953
1651588270000|2022-05-03 14:31:10|4167.4|4167|4164.4|4164|4167.4|4167|4163.9|4163.5|1238
1651588280000|2022-05-03 14:31:20|4164.65|4164.25|4166.4|4166|4166.9|4166.5|4164.65|4164.25|662
1651588290000|2022-05-03 14:31:30|4166.15|4165.75|4169.9|4169.5|4169.9|4169.5|4165.65|4165.25|787
1651588300000|2022-05-03 14:31:40|4170.15|4169.75|4168.9|4168.5|4170.15|4169.75|4167.9|4167.5|691
1651588310000|2022-05-03 14:31:50|4168.4|4168|4168.65|4168.25|4169.9|4169.5|4168.4|4168|463
1651588320000|2022-05-03 14:32:00|4169.9|4169.5|4175.4|4175|4175.9|4175.5|4169.65|4169.25|2510
1651588330000|2022-05-03 14:32:10|4175.65|4175.25|4174.02|4173.62|4175.9|4175.5|4173.4|4173|1330
1651588340000|2022-05-03 14:32:20|4173.9|4173.5|4173.9|4173.5|4174.65|4174.25|4172.65|4172.25|609
1651588350000|2022-05-03 14:32:30|4174.15|4173.75|4173.4|4173|4174.9|4174.5|4173.15|4172.75|588
1651588360000|2022-05-03 14:32:40|4173.15|4172.75|4174.4|4174|4174.4|4174|4173.02|4172.62|647
1651588370000|2022-05-03 14:32:50|4174.65|4174.25|4176.77|4176.37|4177.4|4177|4174.65|4174.25|995
1651588380000|2022-05-03 14:33:00|4177.02|4176.62|4177.65|4177.25|4178.9|4178.5|4177.02|4176.62|1111
1651588390000|2022-05-03 14:33:10|4177.9|4177.5|4174.9|4174.5|4177.9|4177.5|4174.15|4173.75|1879
1651588400000|2022-05-03 14:33:20|4175.15|4174.75|4176.15|4175.75|4176.4|4176|4175.15|4174.75|527
1651588410000|2022-05-03 14:33:30|4175.9|4175.5|4176.65|4176.25|4176.9|4176.5|4175.65|4175.25|521
1651588420000|2022-05-03 14:33:40|4176.4|4176|4176.65|4176.25|4177.15|4176.75|4176.4|4176|395
1651588430000|2022-05-03 14:33:50|4176.9|4176.5|4176.65|4176.25|4176.9|4176.5|4175.15|4174.75|645
1651588440000|2022-05-03 14:34:00|4177.52|4177.12|4177.4|4177|4178.4|4178|4177.27|4176.87|807
1651588450000|2022-05-03 14:34:10|4177.52|4177.12|4177.9|4177.5|4178.15|4177.75|4177.15|4176.75|370
1651588460000|2022-05-03 14:34:20|4178.27|4177.87|4178.15|4177.75|4178.9|4178.5|4177.65|4177.25|694
1651588470000|2022-05-03 14:34:30|4178.65|4178.25|4177.4|4177|4178.65|4178.25|4176.9|4176.5|1398
1651588480000|2022-05-03 14:34:40|4176.15|4175.75|4176.02|4175.62|4176.65|4176.25|4175.9|4175.5|1245
1651588490000|2022-05-03 14:34:50|4176.15|4175.75|4175.9|4175.5|4176.27|4175.87|4175.15|4174.75|449
1651588500000|2022-05-03 14:35:00|4176.15|4175.75|4176.9|4176.5|4177.15|4176.75|4176.15|4175.75|572
1651588510000|2022-05-03 14:35:10|4177.15|4176.75|4176.9|4176.5|4177.4|4177|4175.65|4175.25|376
1651588520000|2022-05-03 14:35:20|4177.15|4176.75|4176.15|4175.75|4177.15|4176.75|4175.65|4175.25|332
1651588530000|2022-05-03 14:35:30|4176.4|4176|4174.9|4174.5|4176.65|4176.25|4174.9|4174.5|435
1651588540000|2022-05-03 14:35:40|4175.15|4174.75|4172.4|4172|4175.15|4174.75|4171.9|4171.5|997
1651588550000|2022-05-03 14:35:50|4172.65|4172.25|4174.15|4173.75|4174.65|4174.25|4172.15|4171.75|718
1651588560000|2022-05-03 14:36:00|4174.4|4174|4170.65|4170.25|4174.4|4174|4170.65|4170.25|727
1651588570000|2022-05-03 14:36:10|4171.15|4170.75|4172.4|4172|4173.15|4172.75|4170.9|4170.5|600
1651588580000|2022-05-03 14:36:20|4172.15|4171.75|4171.9|4171.5|4172.65|4172.25|4171.65|4171.25|354
1651588590000|2022-05-03 14:36:30|4172.65|4172.25|4173.4|4173|4173.77|4173.37|4172.4|4172|499
1651588600000|2022-05-03 14:36:40|4173.65|4173.25|4172.65|4172.25|4174.02|4173.62|4172.65|4172.25|458
1651588610000|2022-05-03 14:36:50|4172.4|4172|4171.9|4171.5|4173.15|4172.75|4171.9|4171.5|481
1651588620000|2022-05-03 14:37:00|4172.15|4171.75|4171.27|4170.87|4172.15|4171.75|4170.4|4170|621
1651588630000|2022-05-03 14:37:10|4171.15|4170.75|4171.4|4171|4172.65|4172.25|4170.9|4170.5|481
1651588640000|2022-05-03 14:37:20|4171.65|4171.25|4170.9|4170.5|4172.15|4171.75|4170.4|4170|442
1651588650000|2022-05-03 14:37:30|4170.15|4169.75|4168.65|4168.25|4170.15|4169.75|4168.65|4168.25|1079
1651588660000|2022-05-03 14:37:40|4168.4|4168|4168.65|4168.25|4169.15|4168.75|4168.4|4168|862
1651588670000|2022-05-03 14:37:50|4168.52|4168.12|4167.65|4167.25|4168.9|4168.5|4166.65|4166.25|811
1651588680000|2022-05-03 14:38:00|4167.4|4167|4168.15|4167.75|4168.65|4168.25|4167.15|4166.75|460
1651588690000|2022-05-03 14:38:10|4167.9|4167.5|4168.65|4168.25|4168.9|4168.5|4167.65|4167.25|425
1651588700000|2022-05-03 14:38:20|4168.4|4168|4168.4|4168|4168.9|4168.5|4167.9|4167.5|479
1651588710000|2022-05-03 14:38:30|4168.15|4167.75|4167.65|4167.25|4168.9|4168.5|4167.65|4167.25|272
1651588720000|2022-05-03 14:38:40|4167.9|4167.5|4167.9|4167.5|4168.15|4167.75|4166.4|4166|476
1651588730000|2022-05-03 14:38:50|4167.65|4167.25|4167.65|4167.25|4168.15|4167.75|4167.15|4166.75|517
1651588740000|2022-05-03 14:39:00|4167.9|4167.5|4167.9|4167.5|4168.15|4167.75|4166.65|4166.25|707
1651588750000|2022-05-03 14:39:10|4167.15|4166.75|4167.15|4166.75|4167.65|4167.25|4166.9|4166.5|375
1651588760000|2022-05-03 14:39:20|4167.4|4167|4166.4|4166|4167.4|4167|4166.4|4166|772
1651588770000|2022-05-03 14:39:30|4166.65|4166.25|4166.65|4166.25|4166.9|4166.5|4166.4|4166|741
1651588780000|2022-05-03 14:39:40|4166.4|4166|4166.65|4166.25|4167.15|4166.75|4166.4|4166|1687
1651588790000|2022-05-03 14:39:50|4166.4|4166|4166.4|4166|4166.65|4166.25|4166.4|4166|450
1651588800000|2022-05-03 14:40:00|4166.65|4166.25|4166.65|4166.25|4166.9|4166.5|4166.4|4166|694
1651588810000|2022-05-03 14:40:10|4166.4|4166|4167.4|4167|4167.4|4167|4166.4|4166|663
1651588820000|2022-05-03 14:40:20|4167.15|4166.75|4165.27|4164.87|4167.15|4166.75|4164.4|4164|1762
1651588830000|2022-05-03 14:40:30|4165.15|4164.75|4163.4|4163|4165.65|4165.25|4163.4|4163|624
1651588840000|2022-05-03 14:40:40|4163.65|4163.25|4163.9|4163.5|4164.65|4164.25|4163.4|4163|641
1651588850000|2022-05-03 14:40:50|4163.65|4163.25|4163.15|4162.75|4164.4|4164|4162.9|4162.5|625
1651588860000|2022-05-03 14:41:00|4163.4|4163|4163.4|4163|4163.65|4163.25|4162.9|4162.5|982
1651588870000|2022-05-03 14:41:10|4163.27|4162.87|4163.15|4162.75|4163.9|4163.5|4162.9|4162.5|600
1651588880000|2022-05-03 14:41:20|4163.4|4163|4164.9|4164.5|4164.9|4164.5|4163.4|4163|362
1651588890000|2022-05-03 14:41:30|4164.65|4164.25|4163.65|4163.25|4165.15|4164.75|4163.4|4163|283
1651588900000|2022-05-03 14:41:40|4163.52|4163.12|4163.4|4163|4163.65|4163.25|4163.15|4162.75|255
1651588910000|2022-05-03 14:41:50|4162.9|4162.5|4163.02|4162.62|4163.15|4162.75|4162.9|4162.5|581
1651588920000|2022-05-03 14:42:00|4163.15|4162.75|4162.9|4162.5|4163.15|4162.75|4162.9|4162.5|570
1651588930000|2022-05-03 14:42:10|4160.9|4160.5|4160.9|4160.5|4161.15|4160.75|4159.65|4159.25|1982
1651588940000|2022-05-03 14:42:20|4160.4|4160|4160.9|4160.5|4162.02|4161.62|4160.4|4160|551
1651588950000|2022-05-03 14:42:30|4161.15|4160.75|4161.9|4161.5|4162.4|4162|4161.15|4160.75|591
1651588960000|2022-05-03 14:42:40|4161.65|4161.25|4162.4|4162|4162.4|4162|4161.65|4161.25|339
1651588970000|2022-05-03 14:42:50|4162.65|4162.25|4162.4|4162|4162.9|4162.5|4162.4|4162|291
1651588980000|2022-05-03 14:43:00|4163.4|4163|4161.4|4161|4163.9|4163.5|4161.4|4161|903
1651588990000|2022-05-03 14:43:10|4161.65|4161.25|4161.4|4161|4162.15|4161.75|4161.4|4161|271
1651589000000|2022-05-03 14:43:20|4161.52|4161.12|4161.15|4160.75|4161.52|4161.12|4160.4|4160|465
1651589010000|2022-05-03 14:43:30|4161.4|4161|4159.4|4159|4161.4|4161|4159.4|4159|761
1651589020000|2022-05-03 14:43:40|4159.65|4159.25|4157.65|4157.25|4159.65|4159.25|4157.4|4157|792
1651589030000|2022-05-03 14:43:50|4157.9|4157.5|4158.65|4158.25|4158.65|4158.25|4157.4|4157|455
1651589040000|2022-05-03 14:44:00|4158.4|4158|4158.02|4157.62|4159.15|4158.75|4158.02|4157.62|436
1651589050000|2022-05-03 14:44:10|4157.9|4157.5|4158.9|4158.5|4159.15|4158.75|4157.9|4157.5|329
1651589060000|2022-05-03 14:44:20|4159.15|4158.75|4158.15|4157.75|4159.15|4158.75|4157.9|4157.5|334
1651589070000|2022-05-03 14:44:30|4157.9|4157.5|4158.4|4158|4158.4|4158|4157.65|4157.25|263
1651589080000|2022-05-03 14:44:40|4158.65|4158.25|4158.65|4158.25|4159.15|4158.75|4158.4|4158|366
1651589090000|2022-05-03 14:44:50|4158.4|4158|4157.15|4156.75|4158.52|4158.12|4156.9|4156.5|390
1651589100000|2022-05-03 14:45:00|4157.4|4157|4155.4|4155|4157.4|4157|4155.4|4155|1075
1651589110000|2022-05-03 14:45:10|4155.52|4155.12|4154.65|4154.25|4156.15|4155.75|4154.65|4154.25|737
1651589120000|2022-05-03 14:45:20|4154.9|4154.5|4155.9|4155.5|4155.9|4155.5|4154.9|4154.5|409
1651589130000|2022-05-03 14:45:30|4156.15|4155.75|4155.4|4155|4156.9|4156.5|4155.4|4155|643
1651589140000|2022-05-03 14:45:40|4155.65|4155.25|4155.9|4155.5|4156.65|4156.25|4155.65|4155.25|440
1651589150000|2022-05-03 14:45:50|4156.15|4155.75|4157.77|4157.37|4157.77|4157.37|4156.15|4155.75|420
1651589160000|2022-05-03 14:46:00|4158.15|4157.75|4158.4|4158|4158.65|4158.25|4157.65|4157.25|450
1651589170000|2022-05-03 14:46:10|4158.65|4158.25|4156.9|4156.5|4158.9|4158.5|4156.65|4156.25|814
1651589180000|2022-05-03 14:46:20|4156.65|4156.25|4156.65|4156.25|4157.4|4157|4156.65|4156.25|390
1651589190000|2022-05-03 14:46:30|4156.77|4156.37|4154.4|4154|4156.9|4156.5|4154.4|4154|521
1651589200000|2022-05-03 14:46:40|4154.65|4154.25|4152.4|4152|4154.65|4154.25|4152.4|4152|929
1651589210000|2022-05-03 14:46:50|4152.65|4152.25|4153.9|4153.5|4153.9|4153.5|4152.65|4152.25|685
1651589220000|2022-05-03 14:47:00|4153.65|4153.25|4152.65|4152.25|4153.65|4153.25|4151.4|4151|1086
1651589230000|2022-05-03 14:47:10|4152.9|4152.5|4153.9|4153.5|4154.4|4154|4152.65|4152.25|586
1651589240000|2022-05-03 14:47:20|4153.65|4153.25|4153.15|4152.75|4153.65|4153.25|4152.65|4152.25|908
1651589250000|2022-05-03 14:47:30|4152.9|4152.5|4153.9|4153.5|4153.9|4153.5|4152.9|4152.5|813
1651589260000|2022-05-03 14:47:40|4154.15|4153.75|4153.65|4153.25|4154.4|4154|4152.9|4152.5|333
1651589270000|2022-05-03 14:47:50|4153.77|4153.37|4153.52|4153.12|4153.9|4153.5|4153.15|4152.75|224
1651589280000|2022-05-03 14:48:00|4153.4|4153|4153.52|4153.12|4154.27|4153.87|4153.15|4152.75|505
1651589290000|2022-05-03 14:48:10|4153.4|4153|4153.4|4153|4153.9|4153.5|4152.65|4152.25|332
1651589300000|2022-05-03 14:48:20|4153.52|4153.12|4154.4|4154|4154.4|4154|4153.15|4152.75|315
1651589310000|2022-05-03 14:48:30|4154.52|4154.12|4155.4|4155|4155.65|4155.25|4154.4|4154|917
1651589320000|2022-05-03 14:48:40|4155.65|4155.25|4155.4|4155|4156.4|4156|4155.15|4154.75|706
1651589330000|2022-05-03 14:48:50|4155.15|4154.75|4156.15|4155.75|4156.15|4155.75|4154.9|4154.5|220
1651589340000|2022-05-03 14:49:00|4155.9|4155.5|4155.27|4154.87|4155.9|4155.5|4154.15|4153.75|408
1651589350000|2022-05-03 14:49:10|4155.4|4155|4155.15|4154.75|4156.15|4155.75|4154.65|4154.25|529
1651589360000|2022-05-03 14:49:20|4155.02|4154.62|4154.52|4154.12|4156.02|4155.62|4154.52|4154.12|310
1651589370000|2022-05-03 14:49:30|4154.65|4154.25|4155.15|4154.75|4155.9|4155.5|4154.65|4154.25|224
1651589380000|2022-05-03 14:49:40|4155.27|4154.87|4154.15|4153.75|4155.27|4154.87|4154.15|4153.75|251
1651589390000|2022-05-03 14:49:50|4154.02|4153.62|4154.9|4154.5|4155.15|4154.75|4153.9|4153.5|249
1651589400000|2022-05-03 14:50:00|4154.65|4154.25|4152.65|4152.25|4154.65|4154.25|4152.65|4152.25|601
1651589410000|2022-05-03 14:50:10|4152.4|4152|4154.15|4153.75|4154.4|4154|4152.4|4152|545
1651589420000|2022-05-03 14:50:20|4154.4|4154|4154.65|4154.25|4155.4|4155|4154.4|4154|375
1651589430000|2022-05-03 14:50:30|4154.77|4154.37|4155.65|4155.25|4155.65|4155.25|4154.15|4153.75|206
1651589440000|2022-05-03 14:50:40|4155.9|4155.5|4155.4|4155|4155.9|4155.5|4155.15|4154.75|340
1651589450000|2022-05-03 14:50:50|4155.15|4154.75|4156.9|4156.5|4156.9|4156.5|4154.65|4154.25|629
1651589460000|2022-05-03 14:51:00|4157.65|4157.25|4157.4|4157|4157.9|4157.5|4156.77|4156.37|1104
1651589470000|2022-05-03 14:51:10|4157.65|4157.25|4157.4|4157|4157.9|4157.5|4157.15|4156.75|474
1651589480000|2022-05-03 14:51:20|4157.15|4156.75|4156.77|4156.37|4157.27|4156.87|4156.65|4156.25|225
1651589490000|2022-05-03 14:51:30|4156.9|4156.5|4157.4|4157|4158.65|4158.25|4156.9|4156.5|905
1651589500000|2022-05-03 14:51:40|4157.65|4157.25|4157.9|4157.5|4158.4|4158|4157.65|4157.25|196
1651589510000|2022-05-03 14:51:50|4158.15|4157.75|4158.4|4158|4158.65|4158.25|4158.15|4157.75|230
1651589520000|2022-05-03 14:52:00|4158.15|4157.75|4157.9|4157.5|4158.4|4158|4157.4|4157|301
1651589530000|2022-05-03 14:52:10|4158.27|4157.87|4158.65|4158.25|4158.65|4158.25|4158.15|4157.75|289
1651589540000|2022-05-03 14:52:20|4158.9|4158.5|4159.65|4159.25|4160.9|4160.5|4158.9|4158.5|1156
1651589550000|2022-05-03 14:52:30|4159.77|4159.37|4158.15|4157.75|4159.77|4159.37|4157.9|4157.5|368
1651589560000|2022-05-03 14:52:40|4157.9|4157.5|4156.15|4155.75|4157.9|4157.5|4155.9|4155.5|804
1651589570000|2022-05-03 14:52:50|4156.4|4156|4157.65|4157.25|4157.9|4157.5|4156.4|4156|515
1651589580000|2022-05-03 14:53:00|4157.77|4157.37|4158.65|4158.25|4158.65|4158.25|4157.4|4157|391
1651589590000|2022-05-03 14:53:10|4158.9|4158.5|4159.4|4159|4160.4|4160|4158.9|4158.5|420
1651589600000|2022-05-03 14:53:20|4159.15|4158.75|4159.9|4159.5|4160.02|4159.62|4159.15|4158.75|221
1651589610000|2022-05-03 14:53:30|4160.15|4159.75|4160.15|4159.75|4160.15|4159.75|4159.65|4159.25|194
1651589620000|2022-05-03 14:53:40|4159.9|4159.5|4160.4|4160|4160.4|4160|4159.02|4158.62|243
1651589630000|2022-05-03 14:53:50|4160.15|4159.75|4159.4|4159|4160.4|4160|4159.4|4159|178
1651589640000|2022-05-03 14:54:00|4161.15|4160.75|4162.65|4162.25|4164.4|4164|4161.15|4160.75|2380
1651589650000|2022-05-03 14:54:10|4162.4|4162|4162.65|4162.25|4162.65|4162.25|4161.4|4161|1174
1651589660000|2022-05-03 14:54:20|4162.52|4162.12|4161.4|4161|4163.15|4162.75|4161.15|4160.75|512
1651589670000|2022-05-03 14:54:30|4161.15|4160.75|4160.02|4159.62|4161.15|4160.75|4159.9|4159.5|448
1651589680000|2022-05-03 14:54:40|4160.15|4159.75|4159.65|4159.25|4160.65|4160.25|4159.4|4159|353
1651589690000|2022-05-03 14:54:50|4159.77|4159.37|4160.15|4159.75|4160.9|4160.5|4159.4|4159|588
1651589700000|2022-05-03 14:55:00|4160.4|4160|4160.15|4159.75|4161.15|4160.75|4160.15|4159.75|313
1651589710000|2022-05-03 14:55:10|4160.4|4160|4161.02|4160.62|4161.15|4160.75|4160.4|4160|393
1651589720000|2022-05-03 14:55:20|4160.9|4160.5|4162.27|4161.87|4163.15|4162.75|4160.65|4160.25|666
1651589730000|2022-05-03 14:55:30|4162.02|4161.62|4160.9|4160.5|4162.15|4161.75|4160.9|4160.5|463
1651589740000|2022-05-03 14:55:40|4161.15|4160.75|4161.15|4160.75|4161.4|4161|4160.4|4160|355
1651589750000|2022-05-03 14:55:50|4160.9|4160.5|4161.15|4160.75|4161.15|4160.75|4160.65|4160.25|335
1651589760000|2022-05-03 14:56:00|4160.9|4160.5|4162.4|4162|4162.4|4162|4160.65|4160.25|538
1651589770000|2022-05-03 14:56:10|4162.15|4161.75|4162.15|4161.75|4162.4|4162|4161.4|4161|274
1651589780000|2022-05-03 14:56:20|4162.4|4162|4162.65|4162.25|4162.77|4162.37|4162.15|4161.75|250
1651589790000|2022-05-03 14:56:30|4162.52|4162.12|4163.4|4163|4163.4|4163|4162.52|4162.12|470
1651589800000|2022-05-03 14:56:40|4163.65|4163.25|4164.4|4164|4164.9|4164.5|4163.52|4163.12|569
1651589810000|2022-05-03 14:56:50|4164.52|4164.12|4164.15|4163.75|4164.65|4164.25|4163.9|4163.5|325
1651589820000|2022-05-03 14:57:00|4164.4|4164|4164.9|4164.5|4165.4|4165|4164.4|4164|468
1651589830000|2022-05-03 14:57:10|4164.65|4164.25|4165.65|4165.25|4166.15|4165.75|4164.65|4164.25|530
1651589840000|2022-05-03 14:57:20|4165.9|4165.5|4165.65|4165.25|4166.15|4165.75|4165.52|4165.12|443
1651589850000|2022-05-03 14:57:30|4165.52|4165.12|4163.4|4163|4165.65|4165.25|4163.4|4163|385
1651589860000|2022-05-03 14:57:40|4163.65|4163.25|4163.9|4163.5|4164.15|4163.75|4163.4|4163|266
1651589870000|2022-05-03 14:57:50|4163.65|4163.25|4162.4|4162|4163.9|4163.5|4162.4|4162|369
1651589880000|2022-05-03 14:58:00|4162.15|4161.75|4160.15|4159.75|4162.15|4161.75|4160.02|4159.62|1023
1651589890000|2022-05-03 14:58:10|4160.9|4160.5|4161.4|4161|4161.65|4161.25|4160.4|4160|608
1651589900000|2022-05-03 14:58:20|4161.27|4160.87|4160.9|4160.5|4162.15|4161.75|4160.9|4160.5|272
1651589910000|2022-05-03 14:58:30|4160.77|4160.37|4160.65|4160.25|4161.15|4160.75|4160.02|4159.62|292
1651589920000|2022-05-03 14:58:40|4160.77|4160.37|4165.9|4165.5|4167.15|4166.75|4160.65|4160.25|2446
1651589930000|2022-05-03 14:58:50|4165.77|4165.37|4164.65|4164.25|4166.15|4165.75|4164.65|4164.25|470
1651589940000|2022-05-03 14:59:00|4164.4|4164|4166.9|4166.5|4167.65|4167.25|4164.4|4164|535
1651589950000|2022-05-03 14:59:10|4167.4|4167|4166.9|4166.5|4168.15|4167.75|4166.65|4166.25|554
1651589960000|2022-05-03 14:59:20|4166.65|4166.25|4166.4|4166|4166.9|4166.5|4165.52|4165.12|478
1651589970000|2022-05-03 14:59:30|4166.52|4166.12|4165.4|4165|4166.9|4166.5|4165.4|4165|325
1651589980000|2022-05-03 14:59:40|4165.9|4165.5|4164.65|4164.25|4166.4|4166|4164.65|4164.25|366
1651589990000|2022-05-03 14:59:50|4164.77|4164.37|4164.4|4164|4164.9|4164.5|4164.15|4163.75|358
1651590000000|2022-05-03 15:00:00|4165.15|4164.75|4164.9|4164.5|4165.65|4165.25|4164.15|4163.75|521
1651590010000|2022-05-03 15:00:10|4165.15|4164.75|4164.65|4164.25|4165.9|4165.5|4164.4|4164|512
1651590020000|2022-05-03 15:00:20|4164.9|4164.5|4162.9|4162.5|4164.9|4164.5|4162.9|4162.5|644
1651590030000|2022-05-03 15:00:30|4163.15|4162.75|4162.9|4162.5|4163.15|4162.75|4162.4|4162|570
1651590040000|2022-05-03 15:00:40|4162.65|4162.25|4162.9|4162.5|4163.15|4162.75|4161.9|4161.5|471
1651590050000|2022-05-03 15:00:50|4162.65|4162.25|4163.15|4162.75|4163.4|4163|4162.4|4162|844
1651590060000|2022-05-03 15:01:00|4163.4|4163|4161.9|4161.5|4163.4|4163|4161.9|4161.5|491
1651590070000|2022-05-03 15:01:10|4162.15|4161.75|4160.27|4159.87|4162.4|4162|4160.15|4159.75|598
1651590080000|2022-05-03 15:01:20|4160.15|4159.75|4159.9|4159.5|4160.4|4160|4159.4|4159|639
1651590090000|2022-05-03 15:01:30|4159.77|4159.37|4162.4|4162|4162.65|4162.25|4159.77|4159.37|429
1651590100000|2022-05-03 15:01:40|4162.15|4161.75|4162.65|4162.25|4162.65|4162.25|4161.65|4161.25|294
1651590110000|2022-05-03 15:01:50|4162.4|4162|4165.9|4165.5|4166.15|4165.75|4162.4|4162|1044
1651590120000|2022-05-03 15:02:00|4165.65|4165.25|4167.9|4167.5|4167.9|4167.5|4165.15|4164.75|821
1651590130000|2022-05-03 15:02:10|4168.15|4167.75|4168.4|4168|4168.4|4168|4167.4|4167|626
1651590140000|2022-05-03 15:02:20|4168.65|4168.25|4168.9|4168.5|4170.15|4169.75|4168.65|4168.25|799
1651590150000|2022-05-03 15:02:30|4168.65|4168.25|4166.65|4166.25|4168.65|4168.25|4166.65|4166.25|457
1651590160000|2022-05-03 15:02:40|4166.4|4166|4165.65|4165.25|4166.4|4166|4165.65|4165.25|470
1651590170000|2022-05-03 15:02:50|4165.77|4165.37|4168.4|4168|4168.4|4168|4165.77|4165.37|378
1651590180000|2022-05-03 15:03:00|4168.15|4167.75|4169.4|4169|4169.4|4169|4167.65|4167.25|493
1651590190000|2022-05-03 15:03:10|4169.52|4169.12|4169.52|4169.12|4169.52|4169.12|4168.4|4168|402
1651590200000|2022-05-03 15:03:20|4169.4|4169|4169.52|4169.12|4170.4|4170|4169.4|4169|476
1651590210000|2022-05-03 15:03:30|4169.65|4169.25|4168.4|4168|4169.65|4169.25|4168.15|4167.75|396
1651590220000|2022-05-03 15:03:40|4168.65|4168.25|4169.9|4169.5|4169.9|4169.5|4168.65|4168.25|397
1651590230000|2022-05-03 15:03:50|4169.65|4169.25|4170.4|4170|4170.4|4170|4169.4|4169|428
1651590240000|2022-05-03 15:04:00|4170.65|4170.25|4170.4|4170|4170.9|4170.5|4169.9|4169.5|488
1651590250000|2022-05-03 15:04:10|4170.15|4169.75|4170.65|4170.25|4170.9|4170.5|4169.4|4169|436
1651590260000|2022-05-03 15:04:20|4171.15|4170.75|4171.4|4171|4171.65|4171.25|4170.65|4170.25|826
1651590270000|2022-05-03 15:04:30|4171.65|4171.25|4172.4|4172|4173.4|4173|4171.65|4171.25|763
1651590280000|2022-05-03 15:04:40|4172.52|4172.12|4172.65|4172.25|4172.9|4172.5|4171.65|4171.25|591
1651590290000|2022-05-03 15:04:50|4173.15|4172.75|4176.15|4175.75|4176.15|4175.75|4172.4|4172|1546
1651590300000|2022-05-03 15:05:00|4176.4|4176|4176.52|4176.12|4178.4|4178|4176.4|4176|1929
1651590310000|2022-05-03 15:05:10|4176.65|4176.25|4176.4|4176|4176.65|4176.25|4175.65|4175.25|647
1651590320000|2022-05-03 15:05:20|4176.27|4175.87|4175.15|4174.75|4176.65|4176.25|4175.15|4174.75|850
1651590330000|2022-05-03 15:05:30|4174.9|4174.5|4174.65|4174.25|4175.15|4174.75|4174.15|4173.75|925
1651590340000|2022-05-03 15:05:40|4174.4|4174|4174.9|4174.5|4175.15|4174.75|4174.4|4174|644
1651590350000|2022-05-03 15:05:50|4174.65|4174.25|4176.15|4175.75|4176.15|4175.75|4174.65|4174.25|677
1651590360000|2022-05-03 15:06:00|4176.4|4176|4178.15|4177.75|4179.9|4179.5|4176.4|4176|2800
1651590370000|2022-05-03 15:06:10|4177.4|4177|4177.65|4177.25|4177.9|4177.5|4176.9|4176.5|1093
1651590380000|2022-05-03 15:06:20|4177.4|4177|4178.15|4177.75|4178.15|4177.75|4177.4|4177|401
1651590390000|2022-05-03 15:06:30|4178.4|4178|4179.9|4179.5|4180.15|4179.75|4178.4|4178|1480
1651590400000|2022-05-03 15:06:40|4179.65|4179.25|4178.65|4178.25|4179.65|4179.25|4178.65|4178.25|693
1651590410000|2022-05-03 15:06:50|4178.4|4178|4178.9|4178.5|4179.15|4178.75|4178.15|4177.75|653
1651590420000|2022-05-03 15:07:00|4179.15|4178.75|4179.65|4179.25|4180.15|4179.75|4178.9|4178.5|499
1651590430000|2022-05-03 15:07:10|4179.9|4179.5|4183.4|4183|4184.15|4183.75|4179.9|4179.5|3316
1651590440000|2022-05-03 15:07:20|4184.15|4183.75|4184.15|4183.75|4184.4|4184|4183.65|4183.25|1336
1651590450000|2022-05-03 15:07:30|4184.4|4184|4186.4|4186|4186.65|4186.25|4183.9|4183.5|2522
1651590460000|2022-05-03 15:07:40|4185.15|4184.75|4186.15|4185.75|4186.65|4186.25|4184.9|4184.5|2645
1651590470000|2022-05-03 15:07:50|4185.9|4185.5|4185.4|4185|4185.9|4185.5|4184.9|4184.5|1496
1651590480000|2022-05-03 15:08:00|4185.65|4185.25|4188.52|4188.12|4188.65|4188.25|4185.65|4185.25|1883
1651590490000|2022-05-03 15:08:10|4188.4|4188|4188.9|4188.5|4189.4|4189|4188.15|4187.75|1126
1651590500000|2022-05-03 15:08:20|4188.65|4188.25|4188.9|4188.5|4189.65|4189.25|4188.4|4188|734
1651590510000|2022-05-03 15:08:30|4189.02|4188.62|4188.65|4188.25|4189.02|4188.62|4188.4|4188|480
1651590520000|2022-05-03 15:08:40|4188.77|4188.37|4189.65|4189.25|4189.65|4189.25|4188.4|4188|683
1651590530000|2022-05-03 15:08:50|4189.52|4189.12|4189.15|4188.75|4190.15|4189.75|4189.15|4188.75|906
1651590540000|2022-05-03 15:09:00|4188.9|4188.5|4189.9|4189.5|4189.9|4189.5|4188.9|4188.5|566
1651590550000|2022-05-03 15:09:10|4190.15|4189.75|4189.65|4189.25|4190.4|4190|4189.4|4189|603
1651590560000|2022-05-03 15:09:20|4189.4|4189|4188.4|4188|4189.4|4189|4188.15|4187.75|1501
1651590570000|2022-05-03 15:09:30|4188.52|4188.12|4187.9|4187.5|4189.15|4188.75|4187.9|4187.5|957
1651590580000|2022-05-03 15:09:40|4188.15|4187.75|4187.9|4187.5|4188.65|4188.25|4187.77|4187.37|531
1651590590000|2022-05-03 15:09:50|4188.02|4187.62|4188.15|4187.75|4188.9|4188.5|4187.65|4187.25|664
1651590600000|2022-05-03 15:10:00|4188.02|4187.62|4185.4|4185|4189.15|4188.75|4185.4|4185|2854
1651590610000|2022-05-03 15:10:10|4185.65|4185.25|4186.4|4186|4186.77|4186.37|4185.15|4184.75|2210
1651590620000|2022-05-03 15:10:20|4186.15|4185.75|4186.9|4186.5|4187.4|4187|4186.15|4185.75|502
1651590630000|2022-05-03 15:10:30|4187.4|4187|4187.15|4186.75|4187.65|4187.25|4186.9|4186.5|432
1651590640000|2022-05-03 15:10:40|4186.9|4186.5|4186.15|4185.75|4187.15|4186.75|4186.15|4185.75|293
1651590650000|2022-05-03 15:10:50|4186.02|4185.62|4184.65|4184.25|4186.02|4185.62|4184.4|4184|906
1651590660000|2022-05-03 15:11:00|4184.15|4183.75|4182.15|4181.75|4184.15|4183.75|4181.15|4180.75|1540
1651590670000|2022-05-03 15:11:10|4182.4|4182|4182.65|4182.25|4182.65|4182.25|4182.02|4181.62|619
1651590680000|2022-05-03 15:11:20|4182.52|4182.12|4182.4|4182|4183.27|4182.87|4181.9|4181.5|655
1651590690000|2022-05-03 15:11:30|4182.27|4181.87|4183.65|4183.25|4183.9|4183.5|4182.27|4181.87|939
1651590700000|2022-05-03 15:11:40|4183.9|4183.5|4184.65|4184.25|4184.65|4184.25|4183.9|4183.5|383
1651590710000|2022-05-03 15:11:50|4184.4|4184|4184.52|4184.12|4184.52|4184.12|4184.15|4183.75|247
1651590720000|2022-05-03 15:12:00|4184.4|4184|4184.9|4184.5|4185.4|4185|4184.27|4183.87|433
1651590730000|2022-05-03 15:12:10|4184.65|4184.25|4185.15|4184.75|4185.4|4185|4184.52|4184.12|265
1651590740000|2022-05-03 15:12:20|4185.4|4185|4185.65|4185.25|4186.15|4185.75|4185.15|4184.75|950
1651590750000|2022-05-03 15:12:30|4185.77|4185.37|4185.15|4184.75|4185.77|4185.37|4184.9|4184.5|298
1651590760000|2022-05-03 15:12:40|4185.65|4185.25|4184.9|4184.5|4185.65|4185.25|4184.9|4184.5|233
1651590770000|2022-05-03 15:12:50|4184.4|4184|4183.15|4182.75|4184.4|4184|4183.15|4182.75|453
1651590780000|2022-05-03 15:13:00|4182.9|4182.5|4183.9|4183.5|4183.9|4183.5|4182.9|4182.5|417
1651590790000|2022-05-03 15:13:10|4184.15|4183.75|4182.65|4182.25|4184.15|4183.75|4182.65|4182.25|378
1651590800000|2022-05-03 15:13:20|4182.9|4182.5|4181.9|4181.5|4182.9|4182.5|4181.65|4181.25|466
1651590810000|2022-05-03 15:13:30|4181.15|4180.75|4181.9|4181.5|4181.9|4181.5|4180.65|4180.25|1019
1651590820000|2022-05-03 15:13:40|4182.15|4181.75|4180.9|4180.5|4182.15|4181.75|4180.9|4180.5|453
1651590830000|2022-05-03 15:13:50|4180.65|4180.25|4181.9|4181.5|4181.9|4181.5|4180.65|4180.25|414
1651590840000|2022-05-03 15:14:00|4182.15|4181.75|4181.02|4180.62|4182.15|4181.75|4180.9|4180.5|266
1651590850000|2022-05-03 15:14:10|4181.15|4180.75|4182.65|4182.25|4182.9|4182.5|4181.15|4180.75|314
1651590860000|2022-05-03 15:14:20|4182.4|4182|4183.9|4183.5|4184.15|4183.75|4182.4|4182|384
1651590870000|2022-05-03 15:14:30|4184.02|4183.62|4183.4|4183|4184.4|4184|4183.4|4183|313
1651590880000|2022-05-03 15:14:40|4183.65|4183.25|4185.65|4185.25|4185.65|4185.25|4183.65|4183.25|606
1651590890000|2022-05-03 15:14:50|4185.4|4185|4189.15|4188.75|4189.15|4188.75|4185.4|4185|1308
1651590900000|2022-05-03 15:15:00|4189.9|4189.5|4192.15|4191.75|4192.65|4192.25|4189.4|4189|2781
1651590910000|2022-05-03 15:15:10|4192.65|4192.25|4192.4|4192|4192.9|4192.5|4191.4|4191|1252
1651590920000|2022-05-03 15:15:20|4192.65|4192.25|4190.9|4190.5|4192.65|4192.25|4190.4|4190|1185
1651590930000|2022-05-03 15:15:30|4190.65|4190.25|4189.65|4189.25|4191.4|4191|4189.65|4189.25|1125
1651590940000|2022-05-03 15:15:40|4189.4|4189|4189.65|4189.25|4190.4|4190|4189.4|4189|769
1651590950000|2022-05-03 15:15:50|4189.4|4189|4190.65|4190.25|4190.65|4190.25|4188.9|4188.5|759
1651590960000|2022-05-03 15:16:00|4190.4|4190|4190.4|4190|4190.65|4190.25|4189.4|4189|777
1651590970000|2022-05-03 15:16:10|4190.52|4190.12|4191.52|4191.12|4192.15|4191.75|4190.52|4190.12|1770
1651590980000|2022-05-03 15:16:20|4191.65|4191.25|4188.9|4188.5|4192.9|4192.5|4188.9|4188.5|3803
1651590990000|2022-05-03 15:16:30|4188.65|4188.25|4190.4|4190|4190.9|4190.5|4188.4|4188|745
1651591000000|2022-05-03 15:16:40|4190.65|4190.25|4189.15|4188.75|4190.65|4190.25|4188.9|4188.5|288
1651591010000|2022-05-03 15:16:50|4189.02|4188.62|4187.65|4187.25|4189.15|4188.75|4187.4|4187|467
1651591020000|2022-05-03 15:17:00|4187.4|4187|4187.15|4186.75|4188.15|4187.75|4187.15|4186.75|605
1651591030000|2022-05-03 15:17:10|4187.27|4186.87|4183.15|4182.75|4187.27|4186.87|4183.15|4182.75|911
1651591040000|2022-05-03 15:17:20|4182.9|4182.5|4182.4|4182|4182.9|4182.5|4181.15|4180.75|1138
1651591050000|2022-05-03 15:17:30|4182.52|4182.12|4183.15|4182.75|4183.65|4183.25|4181.9|4181.5|601
1651591060000|2022-05-03 15:17:40|4183.4|4183|4185.9|4185.5|4185.9|4185.5|4183.15|4182.75|687
1651591070000|2022-05-03 15:17:50|4186.15|4185.75|4185.65|4185.25|4186.15|4185.75|4185.15|4184.75|359
1651591080000|2022-05-03 15:18:00|4186.65|4186.25|4185.65|4185.25|4186.65|4186.25|4184.65|4184.25|308
1651591090000|2022-05-03 15:18:10|4185.9|4185.5|4186.15|4185.75|4186.15|4185.75|4185.02|4184.62|346
1651591100000|2022-05-03 15:18:20|4185.9|4185.5|4188.65|4188.25|4188.9|4188.5|4185.9|4185.5|724
1651591110000|2022-05-03 15:18:30|4188.4|4188|4189.9|4189.5|4190.15|4189.75|4188.4|4188|652
1651591120000|2022-05-03 15:18:40|4189.4|4189|4189.9|4189.5|4189.9|4189.5|4188.65|4188.25|1152
1651591130000|2022-05-03 15:18:50|4189.65|4189.25|4189.4|4189|4190.15|4189.75|4189.15|4188.75|314
1651591140000|2022-05-03 15:19:00|4189.9|4189.5|4188.15|4187.75|4189.9|4189.5|4188.02|4187.62|336
1651591150000|2022-05-03 15:19:10|4188.4|4188|4186.65|4186.25|4188.4|4188|4186.65|4186.25|456
1651591160000|2022-05-03 15:19:20|4186.9|4186.5|4187.4|4187|4187.4|4187|4185.65|4185.25|631
1651591170000|2022-05-03 15:19:30|4187.15|4186.75|4187.65|4187.25|4187.65|4187.25|4186.15|4185.75|402
1651591180000|2022-05-03 15:19:40|4187.9|4187.5|4186.65|4186.25|4187.9|4187.5|4186.65|4186.25|212
1651591190000|2022-05-03 15:19:50|4186.9|4186.5|4188.15|4187.75|4188.4|4188|4186.9|4186.5|390
1651591200000|2022-05-03 15:20:00|4188.4|4188|4190.02|4189.62|4190.02|4189.62|4188.15|4187.75|439
1651591210000|2022-05-03 15:20:10|4189.9|4189.5|4191.9|4191.5|4191.9|4191.5|4189.9|4189.5|833
1651591220000|2022-05-03 15:20:20|4192.15|4191.75|4192.65|4192.25|4192.9|4192.5|4192.02|4191.62|1000
1651591230000|2022-05-03 15:20:30|4192.27|4191.87|4192.9|4192.5|4192.9|4192.5|4191.4|4191|670
1651591240000|2022-05-03 15:20:40|4192.65|4192.25|4191.9|4191.5|4192.9|4192.5|4191.9|4191.5|938
1651591250000|2022-05-03 15:20:50|4191.65|4191.25|4191.65|4191.25|4192.4|4192|4191.4|4191|362
1651591260000|2022-05-03 15:21:00|4191.9|4191.5|4191.15|4190.75|4192.9|4192.5|4191.15|4190.75|803
1651591270000|2022-05-03 15:21:10|4191.4|4191|4191.9|4191.5|4191.9|4191.5|4190.65|4190.25|500
1651591280000|2022-05-03 15:21:20|4192.4|4192|4191.4|4191|4192.65|4192.25|4191.4|4191|536
1651591290000|2022-05-03 15:21:30|4191.52|4191.12|4190.9|4190.5|4192.15|4191.75|4190.65|4190.25|491
1651591300000|2022-05-03 15:21:40|4190.65|4190.25|4191.4|4191|4191.65|4191.25|4190.4|4190|300
1651591310000|2022-05-03 15:21:50|4191.15|4190.75|4192.15|4191.75|4192.15|4191.75|4191.15|4190.75|403
1651591320000|2022-05-03 15:22:00|4192.65|4192.25|4192.52|4192.12|4193.4|4193|4191.9|4191.5|906
1651591330000|2022-05-03 15:22:10|4192.65|4192.25|4193.4|4193|4193.9|4193.5|4192.4|4192|958
1651591340000|2022-05-03 15:22:20|4193.65|4193.25|4193.15|4192.75|4194.15|4193.75|4192.65|4192.25|764
1651591350000|2022-05-03 15:22:30|4193.65|4193.25|4190.9|4190.5|4193.65|4193.25|4190.9|4190.5|811
1651591360000|2022-05-03 15:22:40|4191.15|4190.75|4191.65|4191.25|4191.65|4191.25|4190.4|4190|571
1651591370000|2022-05-03 15:22:50|4191.77|4191.37|4191.4|4191|4192.9|4192.5|4191.15|4190.75|444
1651591380000|2022-05-03 15:23:00|4191.15|4190.75|4191.9|4191.5|4192.4|4192|4191.15|4190.75|432
1651591390000|2022-05-03 15:23:10|4192.15|4191.75|4192.65|4192.25|4192.65|4192.25|4191.9|4191.5|179
1651591400000|2022-05-03 15:23:20|4192.52|4192.12|4192.4|4192|4192.65|4192.25|4191.15|4190.75|339
1651591410000|2022-05-03 15:23:30|4192.65|4192.25|4193.9|4193.5|4193.9|4193.5|4192.65|4192.25|729
1651591420000|2022-05-03 15:23:40|4193.65|4193.25|4193.52|4193.12|4193.9|4193.5|4192.65|4192.25|421
1651591430000|2022-05-03 15:23:50|4193.65|4193.25|4192.9|4192.5|4193.9|4193.5|4192.9|4192.5|563
1651591440000|2022-05-03 15:24:00|4193.65|4193.25|4193.65|4193.25|4193.9|4193.5|4193.02|4192.62|589
1651591450000|2022-05-03 15:24:10|4193.9|4193.5|4192.9|4192.5|4194.15|4193.75|4192.9|4192.5|941
1651591460000|2022-05-03 15:24:20|4193.02|4192.62|4193.65|4193.25|4193.9|4193.5|4192.65|4192.25|275
1651591470000|2022-05-03 15:24:30|4193.9|4193.5|4195.15|4194.75|4195.15|4194.75|4193.77|4193.37|476
1651591480000|2022-05-03 15:24:40|4195.4|4195|4196.02|4195.62|4196.4|4196|4195.4|4195|1239
1651591490000|2022-05-03 15:24:50|4195.9|4195.5|4196.15|4195.75|4196.65|4196.25|4195.65|4195.25|1149
1651591500000|2022-05-03 15:25:00|4196.02|4195.62|4195.9|4195.5|4196.15|4195.75|4195.15|4194.75|764
1651591510000|2022-05-03 15:25:10|4195.77|4195.37|4195.65|4195.25|4196.15|4195.75|4194.9|4194.5|528
1651591520000|2022-05-03 15:25:20|4195.9|4195.5|4196.77|4196.37|4197.65|4197.25|4195.65|4195.25|760
1651591530000|2022-05-03 15:25:30|4196.65|4196.25|4194.65|4194.25|4196.9|4196.5|4194.65|4194.25|1783
1651591540000|2022-05-03 15:25:40|4194.9|4194.5|4195.9|4195.5|4196.02|4195.62|4194.4|4194|648
1651591550000|2022-05-03 15:25:50|4196.02|4195.62|4195.15|4194.75|4197.15|4196.75|4195.15|4194.75|1590
1651591560000|2022-05-03 15:26:00|4194.9|4194.5|4194.65|4194.25|4195.15|4194.75|4194.4|4194|566
1651591570000|2022-05-03 15:26:10|4194.4|4194|4194.65|4194.25|4195.4|4195|4194.15|4193.75|948
1651591580000|2022-05-03 15:26:20|4194.4|4194|4194.9|4194.5|4195.65|4195.25|4194.15|4193.75|649
1651591590000|2022-05-03 15:26:30|4194.65|4194.25|4195.65|4195.25|4195.77|4195.37|4194.15|4193.75|434
1651591600000|2022-05-03 15:26:40|4195.4|4195|4195.4|4195|4195.9|4195.5|4194.65|4194.25|735
1651591610000|2022-05-03 15:26:50|4195.15|4194.75|4195.15|4194.75|4195.9|4195.5|4194.9|4194.5|283
1651591620000|2022-05-03 15:27:00|4194.9|4194.5|4192.4|4192|4194.9|4194.5|4191.65|4191.25|1379
1651591630000|2022-05-03 15:27:10|4191.9|4191.5|4192.4|4192|4192.4|4192|4191.65|4191.25|702
1651591640000|2022-05-03 15:27:20|4191.9|4191.5|4193.15|4192.75|4193.15|4192.75|4191.9|4191.5|441
1651591650000|2022-05-03 15:27:30|4192.9|4192.5|4192.65|4192.25|4193.9|4193.5|4192.65|4192.25|517
1651591660000|2022-05-03 15:27:40|4192.4|4192|4192.9|4192.5|4193.4|4193|4192.4|4192|354
1651591670000|2022-05-03 15:27:50|4193.15|4192.75|4192.4|4192|4193.15|4192.75|4192.4|4192|287
1651591680000|2022-05-03 15:28:00|4192.15|4191.75|4192.65|4192.25|4192.9|4192.5|4192.15|4191.75|445
1651591690000|2022-05-03 15:28:10|4192.4|4192|4192.4|4192|4192.4|4192|4191.4|4191|458
1651591700000|2022-05-03 15:28:20|4192.9|4192.5|4191.15|4190.75|4192.9|4192.5|4191.15|4190.75|384
1651591710000|2022-05-03 15:28:30|4190.9|4190.5|4190.4|4190|4191.15|4190.75|4189.9|4189.5|790
1651591720000|2022-05-03 15:28:40|4190.15|4189.75|4191.65|4191.25|4192.15|4191.75|4190.15|4189.75|481
1651591730000|2022-05-03 15:28:50|4191.77|4191.37|4191.9|4191.5|4191.9|4191.5|4191.4|4191|308
1651591740000|2022-05-03 15:29:00|4192.02|4191.62|4191.4|4191|4192.15|4191.75|4191.02|4190.62|747
1651591750000|2022-05-03 15:29:10|4191.02|4190.62|4191.15|4190.75|4191.4|4191|4190.65|4190.25|306
1651591760000|2022-05-03 15:29:20|4190.9|4190.5|4190.4|4190|4191.65|4191.25|4190.4|4190|504
1651591770000|2022-05-03 15:29:30|4190.15|4189.75|4189.9|4189.5|4190.9|4190.5|4189.9|4189.5|270
1651591780000|2022-05-03 15:29:40|4190.15|4189.75|4191.15|4190.75|4191.4|4191|4190.15|4189.75|254
1651591790000|2022-05-03 15:29:50|4190.9|4190.5|4191.65|4191.25|4191.9|4191.5|4190.9|4190.5|374
1651591800000|2022-05-03 15:30:00|4191.9|4191.5|4193.9|4193.5|4193.9|4193.5|4191.9|4191.5|1246
1651591810000|2022-05-03 15:30:10|4194.27|4193.87|4193.65|4193.25|4194.4|4194|4193.65|4193.25|566
1651591820000|2022-05-03 15:30:20|4193.9|4193.5|4193.4|4193|4195.15|4194.75|4193.4|4193|574
1651591830000|2022-05-03 15:30:30|4193.15|4192.75|4193.15|4192.75|4193.4|4193|4192.4|4192|415
1651591840000|2022-05-03 15:30:40|4193.4|4193|4194.4|4194|4194.65|4194.25|4193.15|4192.75|408
1651591850000|2022-05-03 15:30:50|4194.65|4194.25|4195.4|4195|4195.9|4195.5|4194.52|4194.12|601
1651591860000|2022-05-03 15:31:00|4195.15|4194.75|4194.9|4194.5|4195.15|4194.75|4193.65|4193.25|510
1651591870000|2022-05-03 15:31:10|4194.65|4194.25|4195.4|4195|4195.4|4195|4194.65|4194.25|748
1651591880000|2022-05-03 15:31:20|4195.65|4195.25|4194.4|4194|4195.65|4195.25|4192.9|4192.5|887
1651591890000|2022-05-03 15:31:30|4194.65|4194.25|4194.9|4194.5|4194.9|4194.5|4193.65|4193.25|350
1651591900000|2022-05-03 15:31:40|4195.4|4195|4196.15|4195.75|4196.15|4195.75|4195.15|4194.75|1132
1651591910000|2022-05-03 15:31:50|4195.9|4195.5|4193.77|4193.37|4195.9|4195.5|4193.65|4193.25|1368
1651591920000|2022-05-03 15:32:00|4194.15|4193.75|4194.9|4194.5|4195.4|4195|4194.15|4193.75|431
1651591930000|2022-05-03 15:32:10|4195.15|4194.75|4194.4|4194|4195.4|4195|4193.9|4193.5|541
1651591940000|2022-05-03 15:32:20|4194.65|4194.25|4194.65|4194.25|4195.15|4194.75|4194.4|4194|478
1651591950000|2022-05-03 15:32:30|4194.9|4194.5|4195.9|4195.5|4196.4|4196|4194.9|4194.5|616
1651591960000|2022-05-03 15:32:40|4195.65|4195.25|4196.15|4195.75|4196.9|4196.5|4195.65|4195.25|536
1651591970000|2022-05-03 15:32:50|4196.27|4195.87|4197.15|4196.75|4197.15|4196.75|4196.15|4195.75|222
1651591980000|2022-05-03 15:33:00|4197.4|4197|4198.65|4198.25|4198.65|4198.25|4197.15|4196.75|823
1651591990000|2022-05-03 15:33:10|4198.4|4198|4197.9|4197.5|4198.4|4198|4197.65|4197.25|835
1651592000000|2022-05-03 15:33:20|4197.65|4197.25|4197.65|4197.25|4198.4|4198|4197.4|4197|417
1651592010000|2022-05-03 15:33:30|4197.9|4197.5|4198.9|4198.5|4198.9|4198.5|4197.9|4197.5|327
1651592020000|2022-05-03 15:33:40|4200.4|4200|4200.9|4200.5|4200.9|4200.5|4200.15|4199.75|2296
1651592030000|2022-05-03 15:33:50|4200.65|4200.25|4200.65|4200.25|4200.9|4200.5|4200.65|4200.25|975
1651592040000|2022-05-03 15:34:00|4200.9|4200.5|4201.15|4200.75|4201.4|4201|4200.65|4200.25|734
1651592050000|2022-05-03 15:34:10|4200.9|4200.5|4201.15|4200.75|4201.65|4201.25|4200.9|4200.5|588
1651592060000|2022-05-03 15:34:20|4200.9|4200.5|4200.9|4200.5|4201.15|4200.75|4200.4|4200|818
1651592070000|2022-05-03 15:34:30|4200.65|4200.25|4200.15|4199.75|4200.65|4200.25|4199.9|4199.5|490
1651592080000|2022-05-03 15:34:40|4199.9|4199.5|4199.65|4199.25|4199.9|4199.5|4199.52|4199.12|465
1651592090000|2022-05-03 15:34:50|4199.52|4199.12|4198.9|4198.5|4199.52|4199.12|4198.9|4198.5|547
1651592100000|2022-05-03 15:35:00|4199.4|4199|4196.4|4196|4199.65|4199.25|4196.15|4195.75|1487
1651592110000|2022-05-03 15:35:10|4196.15|4195.75|4193.4|4193|4196.15|4195.75|4193.15|4192.75|983
1651592120000|2022-05-03 15:35:20|4193.65|4193.25|4194.65|4194.25|4194.65|4194.25|4193.65|4193.25|771
1651592130000|2022-05-03 15:35:30|4194.4|4194|4194.15|4193.75|4194.4|4194|4193.65|4193.25|783
1651592140000|2022-05-03 15:35:40|4193.65|4193.25|4194.4|4194|4194.4|4194|4193.4|4193|551
1651592150000|2022-05-03 15:35:50|4194.15|4193.75|4193.65|4193.25|4194.15|4193.75|4192.15|4191.75|817
1651592160000|2022-05-03 15:36:00|4193.4|4193|4193.4|4193|4193.9|4193.5|4193.15|4192.75|532
1651592170000|2022-05-03 15:36:10|4193.15|4192.75|4193.15|4192.75|4193.65|4193.25|4192.65|4192.25|317
1651592180000|2022-05-03 15:36:20|4193.4|4193|4194.4|4194|4194.65|4194.25|4193.4|4193|383
1651592190000|2022-05-03 15:36:30|4194.65|4194.25|4194.65|4194.25|4195.02|4194.62|4194.4|4194|397
1651592200000|2022-05-03 15:36:40|4194.4|4194|4193.15|4192.75|4194.4|4194|4193.15|4192.75|311
1651592210000|2022-05-03 15:36:50|4193.4|4193|4194.02|4193.62|4194.15|4193.75|4193.15|4192.75|328
1651592220000|2022-05-03 15:37:00|4194.15|4193.75|4192.9|4192.5|4194.15|4193.75|4192.65|4192.25|405
1651592230000|2022-05-03 15:37:10|4193.15|4192.75|4191.9|4191.5|4193.15|4192.75|4191.65|4191.25|375
1651592240000|2022-05-03 15:37:20|4192.02|4191.62|4192.4|4192|4193.15|4192.75|4191.9|4191.5|586
1651592250000|2022-05-03 15:37:30|4192.65|4192.25|4192.52|4192.12|4192.65|4192.25|4192.4|4192|147
1651592260000|2022-05-03 15:37:40|4192.4|4192|4191.9|4191.5|4192.65|4192.25|4191.9|4191.5|235
1651592270000|2022-05-03 15:37:50|4192.02|4191.62|4191.4|4191|4193.15|4192.75|4191.4|4191|970
1651592280000|2022-05-03 15:38:00|4191.15|4190.75|4190.15|4189.75|4191.4|4191|4189.9|4189.5|1018
1651592290000|2022-05-03 15:38:10|4189.9|4189.5|4190.4|4190|4190.9|4190.5|4189.9|4189.5|556
1651592300000|2022-05-03 15:38:20|4190.65|4190.25|4190.4|4190|4191.4|4191|4190.4|4190|565
1651592310000|2022-05-03 15:38:30|4190.15|4189.75|4190.15|4189.75|4190.65|4190.25|4190.02|4189.62|257
1651592320000|2022-05-03 15:38:40|4190.4|4190|4190.15|4189.75|4190.65|4190.25|4190.15|4189.75|195
1651592330000|2022-05-03 15:38:50|4189.9|4189.5|4189.65|4189.25|4190.15|4189.75|4188.9|4188.5|521
1651592340000|2022-05-03 15:39:00|4189.4|4189|4187.52|4187.12|4189.4|4189|4187.52|4187.12|963
1651592350000|2022-05-03 15:39:10|4187.65|4187.25|4188.65|4188.25|4188.65|4188.25|4187.4|4187|423
1651592360000|2022-05-03 15:39:20|4188.77|4188.37|4187.9|4187.5|4189.15|4188.75|4187.9|4187.5|422
1651592370000|2022-05-03 15:39:30|4188.02|4187.62|4188.4|4188|4188.9|4188.5|4188.02|4187.62|209
1651592380000|2022-05-03 15:39:40|4188.65|4188.25|4188.15|4187.75|4188.9|4188.5|4187.9|4187.5|282
1651592390000|2022-05-03 15:39:50|4188.27|4187.87|4188.65|4188.25|4188.9|4188.5|4188.27|4187.87|204
1651592400000|2022-05-03 15:40:00|4189.4|4189|4190.9|4190.5|4191.15|4190.75|4189.15|4188.75|881
1651592410000|2022-05-03 15:40:10|4191.02|4190.62|4191.4|4191|4191.4|4191|4190.65|4190.25|330
1651592420000|2022-05-03 15:40:20|4191.65|4191.25|4190.65|4190.25|4192.4|4192|4190.65|4190.25|502
1651592430000|2022-05-03 15:40:30|4190.9|4190.5|4191.15|4190.75|4191.15|4190.75|4190.4|4190|225
1651592440000|2022-05-03 15:40:40|4190.9|4190.5|4191.15|4190.75|4191.65|4191.25|4190.9|4190.5|199
1651592450000|2022-05-03 15:40:50|4191.27|4190.87|4190.4|4190|4191.4|4191|4190.4|4190|315
1651592460000|2022-05-03 15:41:00|4190.52|4190.12|4190.4|4190|4191.15|4190.75|4190.15|4189.75|292
1651592470000|2022-05-03 15:41:10|4190.9|4190.5|4191.4|4191|4191.4|4191|4190.65|4190.25|312
1651592480000|2022-05-03 15:41:20|4191.65|4191.25|4191.4|4191|4192.15|4191.75|4191.4|4191|386
1651592490000|2022-05-03 15:41:30|4191.52|4191.12|4190.15|4189.75|4191.52|4191.12|4189.65|4189.25|491
1651592500000|2022-05-03 15:41:40|4189.9|4189.5|4191.4|4191|4191.4|4191|4189.9|4189.5|248
1651592510000|2022-05-03 15:41:50|4191.65|4191.25|4191.65|4191.25|4191.65|4191.25|4191.4|4191|204
1651592520000|2022-05-03 15:42:00|4191.77|4191.37|4193.15|4192.75|4193.15|4192.75|4191.65|4191.25|617
1651592530000|2022-05-03 15:42:10|4193.02|4192.62|4192.65|4192.25|4193.4|4193|4192.4|4192|645
1651592540000|2022-05-03 15:42:20|4192.9|4192.5|4192.9|4192.5|4193.4|4193|4192.4|4192|330
1651592550000|2022-05-03 15:42:30|4193.15|4192.75|4194.65|4194.25|4194.65|4194.25|4193.15|4192.75|325
1651592560000|2022-05-03 15:42:40|4194.4|4194|4193.9|4193.5|4194.65|4194.25|4193.9|4193.5|259
1651592570000|2022-05-03 15:42:50|4193.65|4193.25|4193.9|4193.5|4194.15|4193.75|4193.65|4193.25|241
1651592580000|2022-05-03 15:43:00|4194.15|4193.75|4195.4|4195|4196.15|4195.75|4194.15|4193.75|813
1651592590000|2022-05-03 15:43:10|4195.65|4195.25|4193.9|4193.5|4195.65|4195.25|4193.9|4193.5|301
1651592600000|2022-05-03 15:43:20|4194.15|4193.75|4193.4|4193|4194.15|4193.75|4193.15|4192.75|201
1651592610000|2022-05-03 15:43:30|4193.65|4193.25|4191.9|4191.5|4194.27|4193.87|4191.9|4191.5|2157
1651592620000|2022-05-03 15:43:40|4192.15|4191.75|4192.4|4192|4192.65|4192.25|4191.65|4191.25|517
1651592630000|2022-05-03 15:43:50|4192.15|4191.75|4193.65|4193.25|4193.65|4193.25|4192.15|4191.75|252
1651592640000|2022-05-03 15:44:00|4193.9|4193.5|4193.52|4193.12|4193.9|4193.5|4193.15|4192.75|278
1651592650000|2022-05-03 15:44:10|4193.65|4193.25|4192.9|4192.5|4194.27|4193.87|4192.9|4192.5|356
1651592660000|2022-05-03 15:44:20|4193.02|4192.62|4190.9|4190.5|4193.02|4192.62|4190.9|4190.5|395
1651592670000|2022-05-03 15:44:30|4189.9|4189.5|4191.15|4190.75|4191.15|4190.75|4189.9|4189.5|489
1651592680000|2022-05-03 15:44:40|4191.4|4191|4190.9|4190.5|4191.65|4191.25|4190.9|4190.5|194
1651592690000|2022-05-03 15:44:50|4190.65|4190.25|4189.9|4189.5|4190.9|4190.5|4189.9|4189.5|202
1651592700000|2022-05-03 15:45:00|4189.65|4189.25|4190.65|4190.25|4190.65|4190.25|4189.65|4189.25|285
1651592710000|2022-05-03 15:45:10|4191.15|4190.75|4189.9|4189.5|4191.15|4190.75|4189.65|4189.25|222
1651592720000|2022-05-03 15:45:20|4190.15|4189.75|4189.65|4189.25|4190.15|4189.75|4189.65|4189.25|214
1651592730000|2022-05-03 15:45:30|4189.4|4189|4187.4|4187|4189.4|4189|4187.4|4187|617
1651592740000|2022-05-03 15:45:40|4187.15|4186.75|4187.15|4186.75|4187.65|4187.25|4186.9|4186.5|369
1651592750000|2022-05-03 15:45:50|4186.9|4186.5|4186.9|4186.5|4187.65|4187.25|4186.9|4186.5|551
1651592760000|2022-05-03 15:46:00|4187.15|4186.75|4185.4|4185|4187.52|4187.12|4185.15|4184.75|789
1651592770000|2022-05-03 15:46:10|4185.15|4184.75|4185.4|4185|4185.9|4185.5|4184.9|4184.5|597
1651592780000|2022-05-03 15:46:20|4185.65|4185.25|4186.9|4186.5|4187.15|4186.75|4185.4|4185|663
1651592790000|2022-05-03 15:46:30|4187.15|4186.75|4186.9|4186.5|4187.65|4187.25|4186.65|4186.25|254
1651592800000|2022-05-03 15:46:40|4186.65|4186.25|4186.02|4185.62|4187.15|4186.75|4185.9|4185.5|422
1651592810000|2022-05-03 15:46:50|4185.9|4185.5|4186.65|4186.25|4186.9|4186.5|4185.77|4185.37|250
1651592820000|2022-05-03 15:47:00|4186.9|4186.5|4186.9|4186.5|4187.15|4186.75|4186.52|4186.12|237
1651592830000|2022-05-03 15:47:10|4186.65|4186.25|4187.9|4187.5|4188.15|4187.75|4186.65|4186.25|282
1651592840000|2022-05-03 15:47:20|4188.4|4188|4187.65|4187.25|4188.65|4188.25|4187.4|4187|299
1651592850000|2022-05-03 15:47:30|4187.9|4187.5|4188.15|4187.75|4188.27|4187.87|4187.4|4187|199
1651592860000|2022-05-03 15:47:40|4188.4|4188|4187.65|4187.25|4188.65|4188.25|4187.65|4187.25|157
1651592870000|2022-05-03 15:47:50|4187.9|4187.5|4188.4|4188|4188.4|4188|4187.65|4187.25|213
1651592880000|2022-05-03 15:48:00|4188.15|4187.75|4188.9|4188.5|4189.02|4188.62|4188.15|4187.75|198
1651592890000|2022-05-03 15:48:10|4189.02|4188.62|4187.9|4187.5|4189.15|4188.75|4187.65|4187.25|296
1651592900000|2022-05-03 15:48:20|4187.77|4187.37|4188.15|4187.75|4188.65|4188.25|4187.77|4187.37|285
1651592910000|2022-05-03 15:48:30|4188.4|4188|4188.15|4187.75|4188.65|4188.25|4187.9|4187.5|262
1651592920000|2022-05-03 15:48:40|4187.9|4187.5|4187.65|4187.25|4188.15|4187.75|4187.4|4187|172
1651592930000|2022-05-03 15:48:50|4187.9|4187.5|4187.4|4187|4188.15|4187.75|4187.4|4187|136
1651592940000|2022-05-03 15:49:00|4187.65|4187.25|4188.9|4188.5|4189.15|4188.75|4187.65|4187.25|258
1651592950000|2022-05-03 15:49:10|4188.65|4188.25|4189.65|4189.25|4189.65|4189.25|4188.52|4188.12|138
1651592960000|2022-05-03 15:49:20|4189.9|4189.5|4188.65|4188.25|4189.9|4189.5|4188.65|4188.25|211
1651592970000|2022-05-03 15:49:30|4188.4|4188|4187.9|4187.5|4188.4|4188|4187.65|4187.25|263
1651592980000|2022-05-03 15:49:40|4187.77|4187.37|4188.65|4188.25|4188.65|4188.25|4187.4|4187|205
1651592990000|2022-05-03 15:49:50|4188.9|4188.5|4189.15|4188.75|4189.15|4188.75|4188.65|4188.25|157
1651593000000|2022-05-03 15:50:00|4189.4|4189|4188.9|4188.5|4189.9|4189.5|4188.9|4188.5|213
1651593010000|2022-05-03 15:50:10|4188.4|4188|4188.15|4187.75|4188.65|4188.25|4188.15|4187.75|226
1651593020000|2022-05-03 15:50:20|4188.4|4188|4188.4|4188|4188.4|4188|4187.4|4187|217
1651593030000|2022-05-03 15:50:30|4188.65|4188.25|4187.9|4187.5|4188.9|4188.5|4187.9|4187.5|191
1651593040000|2022-05-03 15:50:40|4187.65|4187.25|4186.4|4186|4188.15|4187.75|4186.4|4186|293
1651593050000|2022-05-03 15:50:50|4186.15|4185.75|4186.65|4186.25|4186.65|4186.25|4185.9|4185.5|335
1651593060000|2022-05-03 15:51:00|4186.9|4186.5|4186.4|4186|4186.9|4186.5|4185.65|4185.25|263
1651593070000|2022-05-03 15:51:10|4186.65|4186.25|4186.65|4186.25|4186.65|4186.25|4185.65|4185.25|340
1651593080000|2022-05-03 15:51:20|4186.9|4186.5|4187.4|4187|4187.65|4187.25|4186.9|4186.5|255
1651593090000|2022-05-03 15:51:30|4187.15|4186.75|4186.9|4186.5|4187.15|4186.75|4186.9|4186.5|139
1651593100000|2022-05-03 15:51:40|4186.65|4186.25|4186.65|4186.25|4186.77|4186.37|4186.27|4185.87|159
1651593110000|2022-05-03 15:51:50|4186.9|4186.5|4187.15|4186.75|4187.4|4187|4186.65|4186.25|215
1651593120000|2022-05-03 15:52:00|4187.4|4187|4187.65|4187.25|4188.15|4187.75|4186.9|4186.5|266
1651593130000|2022-05-03 15:52:10|4187.52|4187.12|4188.65|4188.25|4188.9|4188.5|4187.52|4187.12|242
1651593140000|2022-05-03 15:52:20|4188.77|4188.37|4188.9|4188.5|4189.52|4189.12|4188.77|4188.37|339
1651593150000|2022-05-03 15:52:30|4188.65|4188.25|4188.4|4188|4188.65|4188.25|4187.65|4187.25|244
1651593160000|2022-05-03 15:52:40|4188.52|4188.12|4189.9|4189.5|4190.65|4190.25|4188.52|4188.12|403
1651593170000|2022-05-03 15:52:50|4189.65|4189.25|4187.9|4187.5|4189.65|4189.25|4187.9|4187.5|273
1651593180000|2022-05-03 15:53:00|4188.15|4187.75|4186.9|4186.5|4188.65|4188.25|4186.9|4186.5|313
1651593190000|2022-05-03 15:53:10|4186.65|4186.25|4186.9|4186.5|4187.15|4186.75|4186.4|4186|225
1651593200000|2022-05-03 15:53:20|4187.15|4186.75|4187.4|4187|4188.15|4187.75|4187.15|4186.75|286
1651593210000|2022-05-03 15:53:30|4187.65|4187.25|4186.65|4186.25|4187.9|4187.5|4186.65|4186.25|207
1651593220000|2022-05-03 15:53:40|4186.9|4186.5|4189.15|4188.75|4189.4|4189|4186.27|4185.87|588
1651593230000|2022-05-03 15:53:50|4188.9|4188.5|4189.15|4188.75|4189.9|4189.5|4188.9|4188.5|324
1651593240000|2022-05-03 15:54:00|4189.4|4189|4190.15|4189.75|4190.15|4189.75|4188.65|4188.25|342
1651593250000|2022-05-03 15:54:10|4190.02|4189.62|4190.65|4190.25|4190.65|4190.25|4189.9|4189.5|354
1651593260000|2022-05-03 15:54:20|4190.52|4190.12|4190.9|4190.5|4191.65|4191.25|4190.4|4190|478
1651593270000|2022-05-03 15:54:30|4191.15|4190.75|4189.65|4189.25|4191.65|4191.25|4189.65|4189.25|432
1651593280000|2022-05-03 15:54:40|4189.9|4189.5|4189.4|4189|4190.52|4190.12|4189.4|4189|307
1651593290000|2022-05-03 15:54:50|4189.52|4189.12|4188.65|4188.25|4189.65|4189.25|4188.65|4188.25|309
1651593300000|2022-05-03 15:55:00|4188.4|4188|4188.15|4187.75|4188.4|4188|4187.4|4187|394
1651593310000|2022-05-03 15:55:10|4188.27|4187.87|4190.15|4189.75|4190.15|4189.75|4188.27|4187.87|346
1651593320000|2022-05-03 15:55:20|4190.27|4189.87|4190.4|4190|4190.77|4190.37|4190.15|4189.75|252
1651593330000|2022-05-03 15:55:30|4190.9|4190.5|4191.4|4191|4191.65|4191.25|4190.65|4190.25|266
1651593340000|2022-05-03 15:55:40|4191.27|4190.87|4190.65|4190.25|4191.65|4191.25|4190.65|4190.25|436
1651593350000|2022-05-03 15:55:50|4190.4|4190|4189.9|4189.5|4190.4|4190|4189.65|4189.25|281
1651593360000|2022-05-03 15:56:00|4190.15|4189.75|4188.9|4188.5|4190.4|4190|4188.9|4188.5|353
1651593370000|2022-05-03 15:56:10|4188.65|4188.25|4189.65|4189.25|4189.65|4189.25|4187.77|4187.37|429
1651593380000|2022-05-03 15:56:20|4189.15|4188.75|4189.4|4189|4189.4|4189|4188.9|4188.5|179
1651593390000|2022-05-03 15:56:30|4189.65|4189.25|4189.4|4189|4190.15|4189.75|4189.15|4188.75|237
1651593400000|2022-05-03 15:56:40|4189.65|4189.25|4189.02|4188.62|4190.15|4189.75|4188.65|4188.25|151
1651593410000|2022-05-03 15:56:50|4189.15|4188.75|4188.4|4188|4189.9|4189.5|4188.02|4187.62|345
1651593420000|2022-05-03 15:57:00|4188.15|4187.75|4186.65|4186.25|4188.9|4188.5|4186.4|4186|501
1651593430000|2022-05-03 15:57:10|4186.9|4186.5|4188.4|4188|4188.65|4188.25|4186.65|4186.25|369
1651593440000|2022-05-03 15:57:20|4188.65|4188.25|4189.9|4189.5|4190.15|4189.75|4188.65|4188.25|301
1651593450000|2022-05-03 15:57:30|4190.15|4189.75|4190.15|4189.75|4190.9|4190.5|4189.9|4189.5|340
1651593460000|2022-05-03 15:57:40|4189.9|4189.5|4189.4|4189|4190.15|4189.75|4188.9|4188.5|307
1651593470000|2022-05-03 15:57:50|4189.65|4189.25|4190.15|4189.75|4190.4|4190|4189.4|4189|292
1651593480000|2022-05-03 15:58:00|4189.9|4189.5|4190.65|4190.25|4190.65|4190.25|4189.15|4188.75|492
1651593490000|2022-05-03 15:58:10|4190.4|4190|4191.52|4191.12|4191.9|4191.5|4190.4|4190|487
1651593500000|2022-05-03 15:58:20|4191.4|4191|4190.65|4190.25|4191.65|4191.25|4190.65|4190.25|383
1651593510000|2022-05-03 15:58:30|4190.9|4190.5|4191.27|4190.87|4191.4|4191|4190.65|4190.25|216
1651593520000|2022-05-03 15:58:40|4191.15|4190.75|4190.77|4190.37|4191.15|4190.75|4189.9|4189.5|300
1651593530000|2022-05-03 15:58:50|4190.65|4190.25|4190.65|4190.25|4190.65|4190.25|4189.65|4189.25|195
1651593540000|2022-05-03 15:59:00|4190.9|4190.5|4191.15|4190.75|4191.9|4191.5|4190.65|4190.25|277
1651593550000|2022-05-03 15:59:10|4191.4|4191|4191.4|4191|4191.9|4191.5|4190.9|4190.5|207
1651593560000|2022-05-03 15:59:20|4191.15|4190.75|4192.15|4191.75|4192.15|4191.75|4191.15|4190.75|206
1651593570000|2022-05-03 15:59:30|4191.9|4191.5|4191.15|4190.75|4191.9|4191.5|4191.15|4190.75|318
1651593580000|2022-05-03 15:59:40|4190.9|4190.5|4190.9|4190.5|4191.15|4190.75|4190.4|4190|213
1651593590000|2022-05-03 15:59:50|4191.15|4190.75|4191.15|4190.75|4191.4|4191|4190.65|4190.25|201
1651593600000|2022-05-03 16:00:00|4190.9|4190.5|4191.15|4190.75|4191.9|4191.5|4190.77|4190.37|283
1651593610000|2022-05-03 16:00:10|4190.9|4190.5|4190.9|4190.5|4191.65|4191.25|4190.65|4190.25|344
1651593620000|2022-05-03 16:00:20|4190.65|4190.25|4189.65|4189.25|4190.65|4190.25|4189.65|4189.25|422
1651593630000|2022-05-03 16:00:30|4189.4|4189|4189.65|4189.25|4189.9|4189.5|4188.65|4188.25|379
1651593640000|2022-05-03 16:00:40|4190.02|4189.62|4191.15|4190.75|4191.15|4190.75|4189.65|4189.25|264
1651593650000|2022-05-03 16:00:50|4191.27|4190.87|4191.65|4191.25|4191.9|4191.5|4190.9|4190.5|306
1651593660000|2022-05-03 16:01:00|4191.9|4191.5|4190.65|4190.25|4192.15|4191.75|4190.65|4190.25|539
1651593670000|2022-05-03 16:01:10|4190.77|4190.37|4191.65|4191.25|4191.9|4191.5|4190.65|4190.25|199
1651593680000|2022-05-03 16:01:20|4191.77|4191.37|4193.15|4192.75|4193.27|4192.87|4191.77|4191.37|385
1651593690000|2022-05-03 16:01:30|4193.52|4193.12|4194.65|4194.25|4194.9|4194.5|4193.4|4193|1253
1651593700000|2022-05-03 16:01:40|4194.77|4194.37|4197.4|4197|4197.9|4197.5|4194.65|4194.25|1278
1651593710000|2022-05-03 16:01:50|4197.15|4196.75|4195.4|4195|4197.15|4196.75|4195.4|4195|534
1651593720000|2022-05-03 16:02:00|4195.52|4195.12|4194.77|4194.37|4195.65|4195.25|4194.65|4194.25|491
1651593730000|2022-05-03 16:02:10|4194.65|4194.25|4197.4|4197|4197.4|4197|4194.65|4194.25|431
1651593740000|2022-05-03 16:02:20|4197.15|4196.75|4196.65|4196.25|4197.9|4197.5|4196.65|4196.25|606
1651593750000|2022-05-03 16:02:30|4196.77|4196.37|4198.15|4197.75|4198.65|4198.25|4196.65|4196.25|664
1651593760000|2022-05-03 16:02:40|4198.4|4198|4196.9|4196.5|4198.65|4198.25|4196.9|4196.5|480
1651593770000|2022-05-03 16:02:50|4197.15|4196.75|4197.4|4197|4197.65|4197.25|4196.4|4196|343
1651593780000|2022-05-03 16:03:00|4197.27|4196.87|4199.15|4198.75|4199.65|4199.25|4197.27|4196.87|651
1651593790000|2022-05-03 16:03:10|4198.9|4198.5|4198.4|4198|4198.9|4198.5|4197.9|4197.5|341
1651593800000|2022-05-03 16:03:20|4198.65|4198.25|4198.77|4198.37|4199.65|4199.25|4198.65|4198.25|417
1651593810000|2022-05-03 16:03:30|4198.9|4198.5|4199.4|4199|4199.4|4199|4198.77|4198.37|184
1651593820000|2022-05-03 16:03:40|4199.52|4199.12|4198.9|4198.5|4199.65|4199.25|4197.9|4197.5|420
1651593830000|2022-05-03 16:03:50|4198.65|4198.25|4197.27|4196.87|4198.65|4198.25|4196.9|4196.5|414
1651593840000|2022-05-03 16:04:00|4197.65|4197.25|4197.4|4197|4197.9|4197.5|4197.15|4196.75|335
1651593850000|2022-05-03 16:04:10|4197.15|4196.75|4197.4|4197|4197.4|4197|4196.4|4196|296
1651593860000|2022-05-03 16:04:20|4197.15|4196.75|4195.9|4195.5|4197.15|4196.75|4195.9|4195.5|317
1651593870000|2022-05-03 16:04:30|4196.02|4195.62|4195.9|4195.5|4196.4|4196|4195.65|4195.25|309
1651593880000|2022-05-03 16:04:40|4196.02|4195.62|4196.15|4195.75|4196.15|4195.75|4195.65|4195.25|261
1651593890000|2022-05-03 16:04:50|4196.02|4195.62|4195.9|4195.5|4196.15|4195.75|4195.15|4194.75|179
1651593900000|2022-05-03 16:05:00|4195.65|4195.25|4192.65|4192.25|4195.65|4195.25|4192.65|4192.25|696
1651593910000|2022-05-03 16:05:10|4192.9|4192.5|4189.4|4189|4193.4|4193|4189.4|4189|1362
1651593920000|2022-05-03 16:05:20|4189.65|4189.25|4190.9|4190.5|4190.9|4190.5|4188.9|4188.5|572
1651593930000|2022-05-03 16:05:30|4190.4|4190|4188.27|4187.87|4191.9|4191.5|4188.27|4187.87|1753
1651593940000|2022-05-03 16:05:40|4188.4|4188|4188.27|4187.87|4189.4|4189|4187.9|4187.5|2091
1651593950000|2022-05-03 16:05:50|4188.4|4188|4186.9|4186.5|4188.4|4188|4186.15|4185.75|998
1651593960000|2022-05-03 16:06:00|4186.65|4186.25|4185.9|4185.5|4186.65|4186.25|4184.9|4184.5|812
1651593970000|2022-05-03 16:06:10|4185.4|4185|4181.65|4181.25|4185.4|4185|4181.65|4181.25|1295
1651593980000|2022-05-03 16:06:20|4181.52|4181.12|4182.15|4181.75|4182.4|4182|4181.4|4181|1168
1651593990000|2022-05-03 16:06:30|4181.9|4181.5|4182.65|4182.25|4182.65|4182.25|4181.9|4181.5|556
1651594000000|2022-05-03 16:06:40|4182.15|4181.75|4181.15|4180.75|4182.65|4182.25|4181.15|4180.75|1122
1651594010000|2022-05-03 16:06:50|4181.27|4180.87|4181.15|4180.75|4181.52|4181.12|4181.15|4180.75|688
1651594020000|2022-05-03 16:07:00|4179.9|4179.5|4179.4|4179|4180.4|4180|4179.4|4179|1667
1651594030000|2022-05-03 16:07:10|4179.65|4179.25|4179.65|4179.25|4180.15|4179.75|4179.65|4179.25|610
1651594040000|2022-05-03 16:07:20|4179.9|4179.5|4178.4|4178|4180.4|4180|4177.9|4177.5|925
1651594050000|2022-05-03 16:07:30|4178.65|4178.25|4178.9|4178.5|4179.15|4178.75|4178.27|4177.87|724
1651594060000|2022-05-03 16:07:40|4178.65|4178.25|4179.4|4179|4179.9|4179.5|4178.65|4178.25|555
1651594070000|2022-05-03 16:07:50|4178.9|4178.5|4179.02|4178.62|4179.9|4179.5|4178.9|4178.5|450
1651594080000|2022-05-03 16:08:00|4179.15|4178.75|4178.65|4178.25|4179.9|4179.5|4178.65|4178.25|377
1651594090000|2022-05-03 16:08:10|4178.4|4178|4178.65|4178.25|4178.9|4178.5|4178.4|4178|263
1651594100000|2022-05-03 16:08:20|4178.77|4178.37|4176.65|4176.25|4179.4|4179|4176.65|4176.25|706
1651594110000|2022-05-03 16:08:30|4176.4|4176|4174.4|4174|4176.4|4176|4173.9|4173.5|1434
1651594120000|2022-05-03 16:08:40|4174.65|4174.25|4172.65|4172.25|4174.65|4174.25|4172.4|4172|776
1651594130000|2022-05-03 16:08:50|4172.4|4172|4173.65|4173.25|4174.4|4174|4172.4|4172|1082
1651594140000|2022-05-03 16:09:00|4173.4|4173|4173.15|4172.75|4173.65|4173.25|4172.4|4172|480
1651594150000|2022-05-03 16:09:10|4172.9|4172.5|4173.15|4172.75|4173.15|4172.75|4171.9|4171.5|469
1651594160000|2022-05-03 16:09:20|4172.9|4172.5|4174.9|4174.5|4175.15|4174.75|4172.9|4172.5|787
1651594170000|2022-05-03 16:09:30|4174.65|4174.25|4174.9|4174.5|4175.15|4174.75|4173.9|4173.5|602
1651594180000|2022-05-03 16:09:40|4175.15|4174.75|4175.4|4175|4175.52|4175.12|4174.9|4174.5|508
1651594190000|2022-05-03 16:09:50|4175.65|4175.25|4175.27|4174.87|4175.65|4175.25|4175.02|4174.62|475
1651594200000|2022-05-03 16:10:00|4175.4|4175|4174.65|4174.25|4175.4|4175|4174.15|4173.75|674
1651594210000|2022-05-03 16:10:10|4174.77|4174.37|4175.65|4175.25|4175.9|4175.5|4174.65|4174.25|371
1651594220000|2022-05-03 16:10:20|4175.4|4175|4174.9|4174.5|4175.65|4175.25|4174.15|4173.75|371
1651594230000|2022-05-03 16:10:30|4174.65|4174.25|4174.4|4174|4174.9|4174.5|4174.15|4173.75|434
1651594240000|2022-05-03 16:10:40|4174.65|4174.25|4174.65|4174.25|4174.9|4174.5|4172.65|4172.25|677
1651594250000|2022-05-03 16:10:50|4174.77|4174.37|4175.4|4175|4175.65|4175.25|4174.65|4174.25|467
1651594260000|2022-05-03 16:11:00|4175.65|4175.25|4174.65|4174.25|4176.27|4175.87|4174.65|4174.25|782
1651594270000|2022-05-03 16:11:10|4174.9|4174.5|4174.65|4174.25|4175.4|4175|4174.15|4173.75|404
1651594280000|2022-05-03 16:11:20|4174.77|4174.37|4175.15|4174.75|4175.27|4174.87|4174.65|4174.25|336
1651594290000|2022-05-03 16:11:30|4175.4|4175|4174.9|4174.5|4175.77|4175.37|4174.65|4174.25|334
1651594300000|2022-05-03 16:11:40|4174.65|4174.25|4174.9|4174.5|4174.9|4174.5|4174.4|4174|248
1651594310000|2022-05-03 16:11:50|4174.65|4174.25|4175.65|4175.25|4175.65|4175.25|4173.9|4173.5|332
1651594320000|2022-05-03 16:12:00|4175.9|4175.5|4175.27|4174.87|4176.15|4175.75|4175.15|4174.75|347
1651594330000|2022-05-03 16:12:10|4175.4|4175|4175.65|4175.25|4176.15|4175.75|4175.15|4174.75|240
1651594340000|2022-05-03 16:12:20|4175.4|4175|4175.65|4175.25|4175.65|4175.25|4174.9|4174.5|228
1651594350000|2022-05-03 16:12:30|4175.77|4175.37|4177.65|4177.25|4177.9|4177.5|4175.77|4175.37|642
1651594360000|2022-05-03 16:12:40|4177.77|4177.37|4177.9|4177.5|4177.9|4177.5|4176.9|4176.5|512
1651594370000|2022-05-03 16:12:50|4177.65|4177.25|4177.9|4177.5|4178.4|4178|4177.4|4177|416
1651594380000|2022-05-03 16:13:00|4178.15|4177.75|4178.15|4177.75|4179.65|4179.25|4178.15|4177.75|615
1651594390000|2022-05-03 16:13:10|4178.4|4178|4178.15|4177.75|4178.4|4178|4177.9|4177.5|398
1651594400000|2022-05-03 16:13:20|4178.27|4177.87|4179.15|4178.75|4179.15|4178.75|4177.65|4177.25|327
1651594410000|2022-05-03 16:13:30|4178.9|4178.5|4179.15|4178.75|4179.9|4179.5|4178.9|4178.5|390
1651594420000|2022-05-03 16:13:40|4179.4|4179|4178.9|4178.5|4179.9|4179.5|4178.9|4178.5|314
1651594430000|2022-05-03 16:13:50|4179.15|4178.75|4179.65|4179.25|4180.15|4179.75|4178.9|4178.5|294
1651594440000|2022-05-03 16:14:00|4179.9|4179.5|4179.65|4179.25|4180.65|4180.25|4179.4|4179|436
1651594450000|2022-05-03 16:14:10|4179.9|4179.5|4180.15|4179.75|4180.65|4180.25|4179.4|4179|403
1651594460000|2022-05-03 16:14:20|4179.9|4179.5|4181.15|4180.75|4181.15|4180.75|4179.9|4179.5|663
1651594470000|2022-05-03 16:14:30|4181.4|4181|4180.02|4179.62|4181.65|4181.25|4179.4|4179|555
1651594480000|2022-05-03 16:14:40|4179.9|4179.5|4179.65|4179.25|4180.15|4179.75|4179.4|4179|348
1651594490000|2022-05-03 16:14:50|4179.9|4179.5|4180.65|4180.25|4180.65|4180.25|4179.65|4179.25|199
1651594500000|2022-05-03 16:15:00|4181.15|4180.75|4179.15|4178.75|4181.15|4180.75|4179.15|4178.75|451
1651594510000|2022-05-03 16:15:10|4179.4|4179|4180.77|4180.37|4180.77|4180.37|4179.4|4179|296
1651594520000|2022-05-03 16:15:20|4180.9|4180.5|4181.15|4180.75|4181.4|4181|4180.4|4180|259
1651594530000|2022-05-03 16:15:30|4181.4|4181|4181.4|4181|4181.65|4181.25|4180.9|4180.5|276
1651594540000|2022-05-03 16:15:40|4181.02|4180.62|4180.65|4180.25|4181.4|4181|4180.4|4180|224
1651594550000|2022-05-03 16:15:50|4181.15|4180.75|4181.4|4181|4181.65|4181.25|4180.9|4180.5|231
1651594560000|2022-05-03 16:16:00|4181.52|4181.12|4179.4|4179|4181.65|4181.25|4179.4|4179|411
1651594570000|2022-05-03 16:16:10|4179.15|4178.75|4178.4|4178|4179.15|4178.75|4177.65|4177.25|510
1651594580000|2022-05-03 16:16:20|4178.9|4178.5|4180.4|4180|4180.4|4180|4178.4|4178|433
1651594590000|2022-05-03 16:16:30|4180.15|4179.75|4179.65|4179.25|4180.65|4180.25|4179.65|4179.25|323
1651594600000|2022-05-03 16:16:40|4179.9|4179.5|4179.65|4179.25|4180.4|4180|4179.4|4179|141
1651594610000|2022-05-03 16:16:50|4179.9|4179.5|4178.9|4178.5|4180.15|4179.75|4178.9|4178.5|162
1651594620000|2022-05-03 16:17:00|4179.4|4179|4178.65|4178.25|4179.4|4179|4178.4|4178|202
1651594630000|2022-05-03 16:17:10|4178.4|4178|4179.9|4179.5|4179.9|4179.5|4178.4|4178|205
1651594640000|2022-05-03 16:17:20|4179.77|4179.37|4178.4|4178|4179.9|4179.5|4178.4|4178|158
1651594650000|2022-05-03 16:17:30|4178.15|4177.75|4178.4|4178|4178.4|4178|4178.15|4177.75|152
1651594660000|2022-05-03 16:17:40|4178.27|4177.87|4178.15|4177.75|4178.77|4178.37|4178.15|4177.75|230
1651594670000|2022-05-03 16:17:50|4178.4|4178|4178.65|4178.25|4179.15|4178.75|4178.15|4177.75|176
1651594680000|2022-05-03 16:18:00|4177.4|4177|4176.65|4176.25|4177.4|4177|4175.9|4175.5|959
1651594690000|2022-05-03 16:18:10|4176.9|4176.5|4176.15|4175.75|4177.4|4177|4176.15|4175.75|376
1651594700000|2022-05-03 16:18:20|4176.4|4176|4176.65|4176.25|4177.65|4177.25|4176.4|4176|400
1651594710000|2022-05-03 16:18:30|4176.77|4176.37|4177.15|4176.75|4177.4|4177|4176.15|4175.75|170
1651594720000|2022-05-03 16:18:40|4177.4|4177|4180.15|4179.75|4180.15|4179.75|4177.4|4177|348
1651594730000|2022-05-03 16:18:50|4179.77|4179.37|4179.15|4178.75|4180.15|4179.75|4179.15|4178.75|222
1651594740000|2022-05-03 16:19:00|4179.9|4179.5|4180.65|4180.25|4181.65|4181.25|4179.9|4179.5|512
1651594750000|2022-05-03 16:19:10|4180.9|4180.5|4181.4|4181|4181.9|4181.5|4180.9|4180.5|544
1651594760000|2022-05-03 16:19:20|4181.65|4181.25|4181.65|4181.25|4182.15|4181.75|4181.4|4181|315
1651594770000|2022-05-03 16:19:30|4181.4|4181|4179.65|4179.25|4181.52|4181.12|4179.65|4179.25|257
1651594780000|2022-05-03 16:19:40|4179.4|4179|4181.27|4180.87|4181.4|4181|4179.4|4179|301
1651594790000|2022-05-03 16:19:50|4181.15|4180.75|4180.9|4180.5|4181.65|4181.25|4180.9|4180.5|198
1651594800000|2022-05-03 16:20:00|4181.02|4180.62|4181.15|4180.75|4181.4|4181|4180.65|4180.25|290
1651594810000|2022-05-03 16:20:10|4181.4|4181|4183.4|4183|4184.65|4184.25|4181.4|4181|1043
1651594820000|2022-05-03 16:20:20|4183.15|4182.75|4182.65|4182.25|4183.65|4183.25|4182.65|4182.25|283
1651594830000|2022-05-03 16:20:30|4182.9|4182.5|4183.65|4183.25|4183.65|4183.25|4182.4|4182|266
1651594840000|2022-05-03 16:20:40|4183.4|4183|4184.15|4183.75|4184.4|4184|4183.15|4182.75|385
1651594850000|2022-05-03 16:20:50|4183.9|4183.5|4182.65|4182.25|4184.02|4183.62|4182.65|4182.25|165
1651594860000|2022-05-03 16:21:00|4182.9|4182.5|4182.9|4182.5|4183.65|4183.25|4182.9|4182.5|161
1651594870000|2022-05-03 16:21:10|4183.4|4183|4184.02|4183.62|4184.15|4183.75|4183.15|4182.75|298
1651594880000|2022-05-03 16:21:20|4184.15|4183.75|4185.15|4184.75|4185.65|4185.25|4184.15|4183.75|519
1651594890000|2022-05-03 16:21:30|4184.9|4184.5|4184.15|4183.75|4184.9|4184.5|4183.9|4183.5|274
1651594900000|2022-05-03 16:21:40|4183.9|4183.5|4183.15|4182.75|4184.52|4184.12|4183.15|4182.75|262
1651594910000|2022-05-03 16:21:50|4182.9|4182.5|4183.77|4183.37|4183.9|4183.5|4182.9|4182.5|158
1651594920000|2022-05-03 16:22:00|4183.9|4183.5|4185.4|4185|4185.65|4185.25|4183.15|4182.75|295
1651594930000|2022-05-03 16:22:10|4185.15|4184.75|4185.15|4184.75|4185.4|4185|4184.9|4184.5|294
1651594940000|2022-05-03 16:22:20|4184.9|4184.5|4183.4|4183|4185.15|4184.75|4182.9|4182.5|749
1651594950000|2022-05-03 16:22:30|4183.15|4182.75|4183.15|4182.75|4183.15|4182.75|4182.65|4182.25|262
1651594960000|2022-05-03 16:22:40|4183.4|4183|4184.4|4184|4184.4|4184|4183.15|4182.75|195
1651594970000|2022-05-03 16:22:50|4184.27|4183.87|4184.4|4184|4184.9|4184.5|4183.9|4183.5|367
1651594980000|2022-05-03 16:23:00|4184.65|4184.25|4184.65|4184.25|4184.65|4184.25|4183.9|4183.5|215
1651594990000|2022-05-03 16:23:10|4184.9|4184.5|4186.02|4185.62|4186.9|4186.5|4184.77|4184.37|600
1651595000000|2022-05-03 16:23:20|4186.15|4185.75|4185.4|4185|4186.15|4185.75|4184.65|4184.25|253
1651595010000|2022-05-03 16:23:30|4185.15|4184.75|4184.9|4184.5|4185.4|4185|4184.65|4184.25|124
1651595020000|2022-05-03 16:23:40|4185.02|4184.62|4183.4|4183|4185.9|4185.5|4183.4|4183|350
1651595030000|2022-05-03 16:23:50|4183.65|4183.25|4183.9|4183.5|4184.4|4184|4183.65|4183.25|183
1651595040000|2022-05-03 16:24:00|4184.02|4183.62|4185.15|4184.75|4185.4|4185|4183.4|4183|259
1651595050000|2022-05-03 16:24:10|4184.9|4184.5|4185.65|4185.25|4186.15|4185.75|4184.9|4184.5|207
1651595060000|2022-05-03 16:24:20|4185.9|4185.5|4186.02|4185.62|4186.65|4186.25|4185.9|4185.5|167
1651595070000|2022-05-03 16:24:30|4186.4|4186|4185.4|4185|4186.65|4186.25|4185.4|4185|240
1651595080000|2022-05-03 16:24:40|4185.65|4185.25|4184.9|4184.5|4185.9|4185.5|4184.65|4184.25|266
1651595090000|2022-05-03 16:24:50|4184.65|4184.25|4184.9|4184.5|4185.4|4185|4184.65|4184.25|230
1651595100000|2022-05-03 16:25:00|4185.65|4185.25|4185.4|4185|4186.15|4185.75|4185.15|4184.75|170
1651595110000|2022-05-03 16:25:10|4185.27|4184.87|4183.4|4183|4185.27|4184.87|4183.15|4182.75|318
1651595120000|2022-05-03 16:25:20|4183.15|4182.75|4181.65|4181.25|4183.15|4182.75|4181.65|4181.25|410
1651595130000|2022-05-03 16:25:30|4181.9|4181.5|4183.4|4183|4183.4|4183|4181.65|4181.25|328
1651595140000|2022-05-03 16:25:40|4183.65|4183.25|4185.4|4185|4185.4|4185|4183.65|4183.25|315
1651595150000|2022-05-03 16:25:50|4185.15|4184.75|4184.65|4184.25|4185.77|4185.37|4184.15|4183.75|266
1651595160000|2022-05-03 16:26:00|4184.4|4184|4183.9|4183.5|4184.4|4184|4183.65|4183.25|280
1651595170000|2022-05-03 16:26:10|4184.15|4183.75|4184.9|4184.5|4185.15|4184.75|4184.15|4183.75|140
1651595180000|2022-05-03 16:26:20|4184.65|4184.25|4184.65|4184.25|4185.15|4184.75|4184.15|4183.75|122
1651595190000|2022-05-03 16:26:30|4184.4|4184|4184.9|4184.5|4185.15|4184.75|4184.4|4184|95
1651595200000|2022-05-03 16:26:40|4185.15|4184.75|4183.9|4183.5|4185.27|4184.87|4183.9|4183.5|167
1651595210000|2022-05-03 16:26:50|4184.15|4183.75|4182.9|4182.5|4184.4|4184|4182.9|4182.5|172
1651595220000|2022-05-03 16:27:00|4183.15|4182.75|4181.4|4181|4183.27|4182.87|4181.4|4181|420
1651595230000|2022-05-03 16:27:10|4181.65|4181.25|4181.65|4181.25|4182.15|4181.75|4180.9|4180.5|431
1651595240000|2022-05-03 16:27:20|4181.9|4181.5|4182.15|4181.75|4182.65|4182.25|4181.65|4181.25|179
1651595250000|2022-05-03 16:27:30|4182.9|4182.5|4183.65|4183.25|4184.15|4183.75|4182.77|4182.37|296
1651595260000|2022-05-03 16:27:40|4183.9|4183.5|4184.4|4184|4184.9|4184.5|4183.9|4183.5|172
1651595270000|2022-05-03 16:27:50|4183.9|4183.5|4188.02|4187.62|4188.15|4187.75|4183.9|4183.5|1040
1651595280000|2022-05-03 16:28:00|4188.4|4188|4188.65|4188.25|4189.15|4188.75|4188.4|4188|725
1651595290000|2022-05-03 16:28:10|4188.15|4187.75|4187.65|4187.25|4188.15|4187.75|4187.65|4187.25|255
1651595300000|2022-05-03 16:28:20|4187.4|4187|4186.4|4186|4187.9|4187.5|4186.4|4186|349
1651595310000|2022-05-03 16:28:30|4186.65|4186.25|4186.9|4186.5|4187.15|4186.75|4186.4|4186|240
1651595320000|2022-05-03 16:28:40|4187.15|4186.75|4185.9|4185.5|4187.15|4186.75|4185.9|4185.5|166
1651595330000|2022-05-03 16:28:50|4185.65|4185.25|4186.4|4186|4187.15|4186.75|4185.65|4185.25|195
1651595340000|2022-05-03 16:29:00|4186.27|4185.87|4183.4|4183|4186.9|4186.5|4182.65|4182.25|2736
1651595350000|2022-05-03 16:29:10|||||||||1635
1651595360000|2022-05-03 16:29:20|4183.15|4182.75|4181.15|4180.75|4184.15|4183.75|4181.15|4180.75|671
1651595370000|2022-05-03 16:29:30|4181.4|4181|4182.15|4181.75|4182.27|4181.87|4180.9|4180.5|402
1651595380000|2022-05-03 16:29:40|4181.9|4181.5|4180.9|4180.5|4181.9|4181.5|4180.65|4180.25|346
1651595390000|2022-05-03 16:29:50|4180.65|4180.25|4178.9|4178.5|4180.65|4180.25|4178.4|4178|699
1651595400000|2022-05-03 16:30:00|4178.65|4178.25|4174.9|4174.5|4178.65|4178.25|4174.4|4174|1158
1651595410000|2022-05-03 16:30:10|4175.15|4174.75|4173.15|4172.75|4175.15|4174.75|4173.15|4172.75|969
1651595420000|2022-05-03 16:30:20|4173.4|4173|4173.9|4173.5|4174.9|4174.5|4173.4|4173|399
1651595430000|2022-05-03 16:30:30|4174.15|4173.75|4174.65|4174.25|4175.15|4174.75|4173.9|4173.5|384
1651595440000|2022-05-03 16:30:40|4174.9|4174.5|4174.9|4174.5|4175.52|4175.12|4174.65|4174.25|446
1651595450000|2022-05-03 16:30:50|4175.15|4174.75|4175.4|4175|4175.65|4175.25|4174.65|4174.25|326
1651595460000|2022-05-03 16:31:00|4175.65|4175.25|4176.15|4175.75|4176.27|4175.87|4174.9|4174.5|442
1651595470000|2022-05-03 16:31:10|4176.27|4175.87|4174.4|4174|4176.27|4175.87|4174.4|4174|371
1651595480000|2022-05-03 16:31:20|4174.52|4174.12|4176.9|4176.5|4176.9|4176.5|4174.52|4174.12|403
1651595490000|2022-05-03 16:31:30|4177.15|4176.75|4176.9|4176.5|4177.65|4177.25|4176.65|4176.25|310
1651595500000|2022-05-03 16:31:40|4176.65|4176.25|4176.4|4176|4176.9|4176.5|4175.65|4175.25|292
1651595510000|2022-05-03 16:31:50|4176.9|4176.5|4175.4|4175|4177.15|4176.75|4175.4|4175|282
1651595520000|2022-05-03 16:32:00|4174.4|4174|4175.15|4174.75|4175.15|4174.75|4174.4|4174|498
1651595530000|2022-05-03 16:32:10|4174.9|4174.5|4174.4|4174|4175.65|4175.25|4174.15|4173.75|373
1651595540000|2022-05-03 16:32:20|4174.65|4174.25|4174.65|4174.25|4174.9|4174.5|4173.65|4173.25|212
1651595550000|2022-05-03 16:32:30|4174.9|4174.5|4174.9|4174.5|4175.4|4175|4174.9|4174.5|122
1651595560000|2022-05-03 16:32:40|4175.15|4174.75|4175.4|4175|4176.15|4175.75|4174.65|4174.25|331
1651595570000|2022-05-03 16:32:50|4175.65|4175.25|4175.4|4175|4175.65|4175.25|4174.9|4174.5|136
1651595580000|2022-05-03 16:33:00|4175.65|4175.25|4175.65|4175.25|4175.9|4175.5|4174.65|4174.25|334
1651595590000|2022-05-03 16:33:10|4177.4|4177|4178.65|4178.25|4181.15|4180.75|4177.4|4177|1260
1651595600000|2022-05-03 16:33:20|4178.4|4178|4178.52|4178.12|4178.65|4178.25|4177.27|4176.87|435
1651595610000|2022-05-03 16:33:30|4179.15|4178.75|4179.15|4178.75|4179.9|4179.5|4178.65|4178.25|482
1651595620000|2022-05-03 16:33:40|4178.9|4178.5|4179.4|4179|4179.65|4179.25|4178.4|4178|189
1651595630000|2022-05-03 16:33:50|4179.15|4178.75|4177.9|4177.5|4179.4|4179|4177.65|4177.25|255
1651595640000|2022-05-03 16:34:00|4177.65|4177.25|4176.65|4176.25|4177.65|4177.25|4175.9|4175.5|396
1651595650000|2022-05-03 16:34:10|4176.4|4176|4177.15|4176.75|4177.15|4176.75|4175.9|4175.5|313
1651595660000|2022-05-03 16:34:20|4176.9|4176.5|4176.4|4176|4177.15|4176.75|4175.4|4175|484
1651595670000|2022-05-03 16:34:30|4176.52|4176.12|4177.02|4176.62|4177.4|4177|4176.4|4176|259
1651595680000|2022-05-03 16:34:40|4176.77|4176.37|4177.15|4176.75|4178.27|4177.87|4176.4|4176|313
1651595690000|2022-05-03 16:34:50|4177.4|4177|4178.77|4178.37|4178.9|4178.5|4177.15|4176.75|325
1651595700000|2022-05-03 16:35:00|4179.15|4178.75|4178.9|4178.5|4179.52|4179.12|4177.9|4177.5|651
1651595710000|2022-05-03 16:35:10|4178.65|4178.25|4177.4|4177|4179.15|4178.75|4177.15|4176.75|310
1651595720000|2022-05-03 16:35:20|4177.15|4176.75|4176.9|4176.5|4177.52|4177.12|4176.9|4176.5|216
1651595730000|2022-05-03 16:35:30|4177.15|4176.75|4176.9|4176.5|4178.27|4177.87|4176.65|4176.25|290
1651595740000|2022-05-03 16:35:40|4177.15|4176.75|4177.4|4177|4177.9|4177.5|4177.15|4176.75|198
1651595750000|2022-05-03 16:35:50|4177.65|4177.25|4178.9|4178.5|4179.65|4179.25|4177.52|4177.12|292
1651595760000|2022-05-03 16:36:00|4179.15|4178.75|4178.52|4178.12|4179.9|4179.5|4178.4|4178|279
1651595770000|2022-05-03 16:36:10|4178.4|4178|4179.9|4179.5|4180.65|4180.25|4178.4|4178|673
1651595780000|2022-05-03 16:36:20|4180.02|4179.62|4180.9|4180.5|4182.15|4181.75|4180.02|4179.62|620
1651595790000|2022-05-03 16:36:30|4180.65|4180.25|4179.9|4179.5|4181.4|4181|4179.9|4179.5|287
1651595800000|2022-05-03 16:36:40|4180.15|4179.75|4180.4|4180|4180.65|4180.25|4179.15|4178.75|275
1651595810000|2022-05-03 16:36:50|4180.65|4180.25|4180.9|4180.5|4181.15|4180.75|4180.02|4179.62|178
1651595820000|2022-05-03 16:37:00|4181.15|4180.75|4181.27|4180.87|4181.65|4181.25|4180.65|4180.25|259
1651595830000|2022-05-03 16:37:10|4181.4|4181|4181.65|4181.25|4182.15|4181.75|4180.9|4180.5|254
1651595840000|2022-05-03 16:37:20|4181.9|4181.5|4181.27|4180.87|4182.15|4181.75|4181.15|4180.75|425
1651595850000|2022-05-03 16:37:30|4181.15|4180.75|4181.4|4181|4182.15|4181.75|4181.02|4180.62|169
1651595860000|2022-05-03 16:37:40|4181.52|4181.12|4181.9|4181.5|4182.9|4182.5|4181.4|4181|364
1651595870000|2022-05-03 16:37:50|4182.15|4181.75|4182.65|4182.25|4182.9|4182.5|4181.9|4181.5|177
1651595880000|2022-05-03 16:38:00|4182.9|4182.5|4184.4|4184|4184.4|4184|4182.65|4182.25|500
1651595890000|2022-05-03 16:38:10|4184.65|4184.25|4183.4|4183|4184.65|4184.25|4182.9|4182.5|239
1651595900000|2022-05-03 16:38:20|4183.65|4183.25|4182.65|4182.25|4184.15|4183.75|4182.65|4182.25|316
1651595910000|2022-05-03 16:38:30|4182.9|4182.5|4180.4|4180|4182.9|4182.5|4180.4|4180|440
1651595920000|2022-05-03 16:38:40|4180.52|4180.12|4179.15|4178.75|4180.52|4180.12|4179.15|4178.75|469
1651595930000|2022-05-03 16:38:50|4179.4|4179|4179.65|4179.25|4180.4|4180|4179.4|4179|287
1651595940000|2022-05-03 16:39:00|4179.4|4179|4178.9|4178.5|4179.65|4179.25|4178.15|4177.75|359
1651595950000|2022-05-03 16:39:10|4178.65|4178.25|4177.9|4177.5|4178.65|4178.25|4177.4|4177|443
1651595960000|2022-05-03 16:39:20|4178.02|4177.62|4177.9|4177.5|4179.15|4178.75|4177.65|4177.25|249
1651595970000|2022-05-03 16:39:30|4177.65|4177.25|4177.9|4177.5|4178.15|4177.75|4177.15|4176.75|265
1651595980000|2022-05-03 16:39:40|4178.15|4177.75|4179.9|4179.5|4180.02|4179.62|4178.15|4177.75|326
1651595990000|2022-05-03 16:39:50|4180.02|4179.62|4180.65|4180.25|4181.4|4181|4179.65|4179.25|293
1651596000000|2022-05-03 16:40:00|4180.9|4180.5|4179.9|4179.5|4181.15|4180.75|4178.9|4178.5|337
1651596010000|2022-05-03 16:40:10|4180.02|4179.62|4178.9|4178.5|4180.15|4179.75|4178.9|4178.5|153
1651596020000|2022-05-03 16:40:20|4179.15|4178.75|4179.9|4179.5|4180.15|4179.75|4178.9|4178.5|150
1651596030000|2022-05-03 16:40:30|4180.02|4179.62|4180.65|4180.25|4180.65|4180.25|4179.15|4178.75|232
1651596040000|2022-05-03 16:40:40|4180.9|4180.5|4182.4|4182|4182.4|4182|4180.77|4180.37|318
1651596050000|2022-05-03 16:40:50|4182.15|4181.75|4181.65|4181.25|4182.4|4182|4181.02|4180.62|535
1651596060000|2022-05-03 16:41:00|4181.9|4181.5|4181.15|4180.75|4182.4|4182|4181.15|4180.75|257
1651596070000|2022-05-03 16:41:10|4181.27|4180.87|4179.9|4179.5|4181.27|4180.87|4179.77|4179.37|211
1651596080000|2022-05-03 16:41:20|4180.15|4179.75|4180.15|4179.75|4181.15|4180.75|4180.15|4179.75|177
1651596090000|2022-05-03 16:41:30|4180.4|4180|4180.9|4180.5|4181.15|4180.75|4180.15|4179.75|110
1651596100000|2022-05-03 16:41:40|4181.15|4180.75|4180.9|4180.5|4181.4|4181|4180.4|4180|118
1651596110000|2022-05-03 16:41:50|4181.15|4180.75|4181.65|4181.25|4181.65|4181.25|4180.9|4180.5|139
1651596120000|2022-05-03 16:42:00|4181.9|4181.5|4182.4|4182|4182.65|4182.25|4181.65|4181.25|280
1651596130000|2022-05-03 16:42:10|4182.65|4182.25|4182.9|4182.5|4183.4|4183|4182.15|4181.75|259
1651596140000|2022-05-03 16:42:20|4183.15|4182.75|4183.4|4183|4183.4|4183|4182.4|4182|228
1651596150000|2022-05-03 16:42:30|4183.52|4183.12|4183.65|4183.25|4184.4|4184|4183.52|4183.12|274
1651596160000|2022-05-03 16:42:40|4183.52|4183.12|4183.2|4182.8|4183.65|4183.25|4182.7|4182.3|261
1651596170000|2022-05-03 16:42:50|4183.45|4183.05|4182.36|4181.96|4183.7|4183.3|4182.11|4181.71|414
1651596180000|2022-05-03 16:43:00|4181.98|4181.58|4183.04|4182.64|4183.04|4182.64|4181.86|4181.46|586
1651596190000|2022-05-03 16:43:10|4182.79|4182.39|4183.62|4183.22|4184.21|4183.81|4182.79|4182.39|263
1651596200000|2022-05-03 16:43:20|4183.49|4183.09|4182.74|4182.34|4183.8|4183.4|4182.49|4182.09|174
1651596210000|2022-05-03 16:43:30|4182.99|4182.59|4183.24|4182.84|4183.61|4183.21|4182.74|4182.34|135
1651596220000|2022-05-03 16:43:40|4183.49|4183.09|4182.74|4182.34|4183.99|4183.59|4182.74|4182.34|143
1651596230000|2022-05-03 16:43:50|4182.49|4182.09|4182.99|4182.59|4182.99|4182.59|4182.24|4181.84|355
1651596240000|2022-05-03 16:44:00|4183.36|4182.96|4184.99|4184.59|4184.99|4184.59|4183.24|4182.84|350
1651596250000|2022-05-03 16:44:10|4184.74|4184.34|4183.24|4182.84|4184.86|4184.46|4183.24|4182.84|323
1651596260000|2022-05-03 16:44:20|4183.49|4183.09|4182.61|4182.21|4183.49|4183.09|4182.61|4182.21|173
1651596270000|2022-05-03 16:44:30|4182.74|4182.34|4183.24|4182.84|4183.74|4183.34|4182.74|4182.34|141
1651596280000|2022-05-03 16:44:40|4182.99|4182.59|4182.49|4182.09|4183.49|4183.09|4182.49|4182.09|159
1651596290000|2022-05-03 16:44:50|4182.74|4182.34|4180.74|4180.34|4182.74|4182.34|4180.74|4180.34|486
1651596300000|2022-05-03 16:45:00|4180.61|4180.21|4179.99|4179.59|4181.24|4180.84|4179.99|4179.59|396
1651596310000|2022-05-03 16:45:10|4179.86|4179.46|4179.49|4179.09|4180.24|4179.84|4179.24|4178.84|300
1651596320000|2022-05-03 16:45:20|4179.24|4178.84|4179.49|4179.09|4179.74|4179.34|4178.74|4178.34|332
1651596330000|2022-05-03 16:45:30|4179.74|4179.34|4180.49|4180.09|4181.49|4181.09|4179.74|4179.34|242
1651596340000|2022-05-03 16:45:40|4180.61|4180.21|4179.36|4178.96|4180.74|4180.34|4179.24|4178.84|139
1651596350000|2022-05-03 16:45:50|4179.24|4178.84|4176.74|4176.34|4179.24|4178.84|4176.24|4175.84|447
1651596360000|2022-05-03 16:46:00|4176.24|4175.84|4176.99|4176.59|4177.11|4176.71|4175.74|4175.34|401
1651596370000|2022-05-03 16:46:10|4176.74|4176.34|4176.99|4176.59|4178.49|4178.09|4176.74|4176.34|328
1651596380000|2022-05-03 16:46:20|4176.74|4176.34|4178.24|4177.84|4178.74|4178.34|4176.74|4176.34|1122
1651596390000|2022-05-03 16:46:30|4177.74|4177.34|4178.99|4178.59|4178.99|4178.59|4177.24|4176.84|267
1651596400000|2022-05-03 16:46:40|4178.74|4178.34|4179.99|4179.59|4179.99|4179.59|4178.74|4178.34|437
1651596410000|2022-05-03 16:46:50|4180.24|4179.84|4179.74|4179.34|4180.24|4179.84|4179.24|4178.84|232
1651596420000|2022-05-03 16:47:00|4179.99|4179.59|4179.49|4179.09|4180.49|4180.09|4179.49|4179.09|174
1651596430000|2022-05-03 16:47:10|4179.36|4178.96|4181.24|4180.84|4181.36|4180.96|4179.24|4178.84|316
1651596440000|2022-05-03 16:47:20|4181.49|4181.09|4179.74|4179.34|4181.49|4181.09|4179.74|4179.34|371
1651596450000|2022-05-03 16:47:30|4180.24|4179.84|4181.36|4180.96|4181.36|4180.96|4180.24|4179.84|319
1651596460000|2022-05-03 16:47:40|4182.36|4181.96|4181.99|4181.59|4182.99|4182.59|4181.99|4181.59|518
1651596470000|2022-05-03 16:47:50|4182.11|4181.71|4181.74|4181.34|4182.49|4182.09|4181.24|4180.84|199
1651596480000|2022-05-03 16:48:00|4181.86|4181.46|4185.49|4185.09|4185.99|4185.59|4181.86|4181.46|830
1651596490000|2022-05-03 16:48:10|4185.24|4184.84|4183.99|4183.59|4185.61|4185.21|4183.99|4183.59|369
1651596500000|2022-05-03 16:48:20|4183.74|4183.34|4183.49|4183.09|4184.24|4183.84|4182.99|4182.59|327
1651596510000|2022-05-03 16:48:30|4183.24|4182.84|4181.49|4181.09|4183.99|4183.59|4180.99|4180.59|744
1651596520000|2022-05-03 16:48:40|4181.24|4180.84|4181.74|4181.34|4182.49|4182.09|4181.24|4180.84|693
1651596530000|2022-05-03 16:48:50|4181.99|4181.59|4181.74|4181.34|4181.99|4181.59|4181.49|4181.09|177
1651596540000|2022-05-03 16:49:00|4181.99|4181.59|4179.86|4179.46|4181.99|4181.59|4179.74|4179.34|325
1651596550000|2022-05-03 16:49:10|4179.74|4179.34|4179.49|4179.09|4180.24|4179.84|4179.24|4178.84|210
1651596560000|2022-05-03 16:49:20|4179.24|4178.84|4178.99|4178.59|4179.49|4179.09|4177.74|4177.34|302
1651596570000|2022-05-03 16:49:30|4179.24|4178.84|4178.49|4178.09|4179.24|4178.84|4178.36|4177.96|253
1651596580000|2022-05-03 16:49:40|4178.24|4177.84|4178.74|4178.34|4179.49|4179.09|4178.24|4177.84|172
1651596590000|2022-05-03 16:49:50|4178.99|4178.59|4179.49|4179.09|4180.24|4179.84|4178.74|4178.34|270
1651596600000|2022-05-03 16:50:00|4179.74|4179.34|4179.49|4179.09|4179.99|4179.59|4178.49|4178.09|297
1651596610000|2022-05-03 16:50:10|4179.36|4178.96|4179.74|4179.34|4180.99|4180.59|4179.36|4178.96|285
1651596620000|2022-05-03 16:50:20|4179.99|4179.59|4178.49|4178.09|4180.24|4179.84|4178.49|4178.09|147
1651596630000|2022-05-03 16:50:30|4178.24|4177.84|4178.24|4177.84|4179.49|4179.09|4178.24|4177.84|253
1651596640000|2022-05-03 16:50:40|4178.49|4178.09|4179.24|4178.84|4179.24|4178.84|4178.24|4177.84|112
1651596650000|2022-05-03 16:50:50|4179.61|4179.21|4180.24|4179.84|4180.24|4179.84|4178.49|4178.09|251
1651596660000|2022-05-03 16:51:00|4180.49|4180.09|4178.74|4178.34|4180.49|4180.09|4178.49|4178.09|215
1651596670000|2022-05-03 16:51:10|4178.99|4178.59|4178.74|4178.34|4178.99|4178.59|4177.99|4177.59|254
1651596680000|2022-05-03 16:51:20|4179.24|4178.84|4179.74|4179.34|4179.99|4179.59|4179.24|4178.84|116
1651596690000|2022-05-03 16:51:30|4179.99|4179.59|4180.74|4180.34|4181.49|4181.09|4179.74|4179.34|331
1651596700000|2022-05-03 16:51:40|4180.49|4180.09|4180.74|4180.34|4181.24|4180.84|4179.99|4179.59|183
1651596710000|2022-05-03 16:51:50|4180.61|4180.21|4179.74|4179.34|4180.74|4180.34|4179.11|4178.71|182
1651596720000|2022-05-03 16:52:00|4179.24|4178.84|4180.99|4180.59|4180.99|4180.59|4179.24|4178.84|195
1651596730000|2022-05-03 16:52:10|4180.74|4180.34|4181.74|4181.34|4181.74|4181.34|4180.74|4180.34|201
1651596740000|2022-05-03 16:52:20|4180.99|4180.59|4181.24|4180.84|4181.74|4181.34|4180.99|4180.59|224
1651596750000|2022-05-03 16:52:30|4181.11|4180.71|4179.74|4179.34|4181.49|4181.09|4179.74|4179.34|364
1651596760000|2022-05-03 16:52:40|4179.99|4179.59|4180.24|4179.84|4180.49|4180.09|4179.49|4179.09|198
1651596770000|2022-05-03 16:52:50|4180.36|4179.96|4179.74|4179.34|4180.99|4180.59|4179.74|4179.34|237
1651596780000|2022-05-03 16:53:00|4179.99|4179.59|4179.74|4179.34|4180.49|4180.09|4179.49|4179.09|208
1651596790000|2022-05-03 16:53:10|4179.86|4179.46|4180.74|4180.34|4181.24|4180.84|4179.86|4179.46|198
1651596800000|2022-05-03 16:53:20|4180.61|4180.21|4180.74|4180.34|4181.24|4180.84|4180.24|4179.84|132
1651596810000|2022-05-03 16:53:30|4180.99|4180.59|4179.99|4179.59|4181.24|4180.84|4179.99|4179.59|165
1651596820000|2022-05-03 16:53:40|4180.24|4179.84|4179.74|4179.34|4180.24|4179.84|4179.74|4179.34|119
1651596830000|2022-05-03 16:53:50|4179.86|4179.46|4179.74|4179.34|4179.86|4179.46|4178.99|4178.59|201
1651596840000|2022-05-03 16:54:00|4179.99|4179.59|4181.61|4181.21|4181.61|4181.21|4179.99|4179.59|350
1651596850000|2022-05-03 16:54:10|4181.49|4181.09|4182.24|4181.84|4182.86|4182.46|4181.11|4180.71|365
1651596860000|2022-05-03 16:54:20|4181.99|4181.59|4180.99|4180.59|4182.74|4182.34|4180.74|4180.34|280
1651596870000|2022-05-03 16:54:30|4180.74|4180.34|4180.49|4180.09|4181.24|4180.84|4179.99|4179.59|226
1651596880000|2022-05-03 16:54:40|4180.74|4180.34|4178.24|4177.84|4180.99|4180.59|4178.24|4177.84|293
1651596890000|2022-05-03 16:54:50|4177.99|4177.59|4177.24|4176.84|4177.99|4177.59|4176.49|4176.09|439
1651596900000|2022-05-03 16:55:00|4177.36|4176.96|4175.24|4174.84|4177.36|4176.96|4173.74|4173.34|951
1651596910000|2022-05-03 16:55:10|4174.99|4174.59|4173.99|4173.59|4175.99|4175.59|4173.99|4173.59|440
1651596920000|2022-05-03 16:55:20|4174.11|4173.71|4174.24|4173.84|4174.49|4174.09|4173.24|4172.84|470
1651596930000|2022-05-03 16:55:30|4173.99|4173.59|4175.24|4174.84|4175.61|4175.21|4173.49|4173.09|336
1651596940000|2022-05-03 16:55:40|4174.99|4174.59|4173.74|4173.34|4174.99|4174.59|4173.24|4172.84|287
1651596950000|2022-05-03 16:55:50|4173.61|4173.21|4173.99|4173.59|4174.49|4174.09|4172.74|4172.34|403
1651596960000|2022-05-03 16:56:00|4174.24|4173.84|4173.24|4172.84|4175.24|4174.84|4173.24|4172.84|382
1651596970000|2022-05-03 16:56:10|4172.74|4172.34|4172.74|4172.34|4172.99|4172.59|4171.74|4171.34|567
1651596980000|2022-05-03 16:56:20|4172.99|4172.59|4174.24|4173.84|4174.24|4173.84|4172.74|4172.34|394
1651596990000|2022-05-03 16:56:30|4174.36|4173.96|4175.74|4175.34|4175.99|4175.59|4174.24|4173.84|242
1651597000000|2022-05-03 16:56:40|4175.86|4175.46|4176.99|4176.59|4176.99|4176.59|4175.74|4175.34|444
1651597010000|2022-05-03 16:56:50|4176.74|4176.34|4177.49|4177.09|4177.49|4177.09|4176.49|4176.09|318
1651597020000|2022-05-03 16:57:00|4177.74|4177.34|4178.74|4178.34|4179.24|4178.84|4177.74|4177.34|537
1651597030000|2022-05-03 16:57:10|4178.99|4178.59|4180.11|4179.71|4180.74|4180.34|4178.86|4178.46|493
1651597040000|2022-05-03 16:57:20|4179.99|4179.59|4180.24|4179.84|4180.24|4179.84|4179.11|4178.71|370
1651597050000|2022-05-03 16:57:30|4179.99|4179.59|4179.24|4178.84|4180.24|4179.84|4178.74|4178.34|274
1651597060000|2022-05-03 16:57:40|4178.99|4178.59|4178.99|4178.59|4179.74|4179.34|4178.74|4178.34|207
1651597070000|2022-05-03 16:57:50|4178.86|4178.46|4178.99|4178.59|4179.49|4179.09|4178.49|4178.09|234
1651597080000|2022-05-03 16:58:00|4179.24|4178.84|4179.49|4179.09|4180.24|4179.84|4179.11|4178.71|340
1651597090000|2022-05-03 16:58:10|4179.61|4179.21|4179.74|4179.34|4179.99|4179.59|4179.11|4178.71|177
1651597100000|2022-05-03 16:58:20|4180.24|4179.84|4180.99|4180.59|4180.99|4180.59|4180.24|4179.84|314
1651597110000|2022-05-03 16:58:30|4180.74|4180.34|4182.24|4181.84|4182.49|4182.09|4180.49|4180.09|319
1651597120000|2022-05-03 16:58:40|4182.49|4182.09|4182.24|4181.84|4182.99|4182.59|4182.24|4181.84|325
1651597130000|2022-05-03 16:58:50|4182.11|4181.71|4181.74|4181.34|4182.49|4182.09|4181.24|4180.84|219
1651597140000|2022-05-03 16:59:00|4181.86|4181.46|4181.74|4181.34|4182.24|4181.84|4181.49|4181.09|262
1651597150000|2022-05-03 16:59:10|4181.49|4181.09|4181.49|4181.09|4181.61|4181.21|4180.74|4180.34|217
1651597160000|2022-05-03 16:59:20|4180.99|4180.59|4180.49|4180.09|4181.24|4180.84|4180.11|4179.71|410
1651597170000|2022-05-03 16:59:30|4180.74|4180.34|4181.24|4180.84|4182.49|4182.09|4180.74|4180.34|280
1651597180000|2022-05-03 16:59:40|4181.49|4181.09|4180.99|4180.59|4181.49|4181.09|4180.49|4180.09|129
1651597190000|2022-05-03 16:59:50|4180.74|4180.34|4181.24|4180.84|4181.24|4180.84|4180.49|4180.09|214
1651597200000|2022-05-03 17:00:00|4181.99|4181.59|4181.74|4181.34|4182.74|4182.34|4181.24|4180.84|400
1651597210000|2022-05-03 17:00:10|4181.49|4181.09|4181.11|4180.71|4182.24|4181.84|4180.99|4180.59|247
1651597220000|2022-05-03 17:00:20|4181.24|4180.84|4184.99|4184.59|4185.24|4184.84|4180.99|4180.59|718
1651597230000|2022-05-03 17:00:30|4185.24|4184.84|4186.24|4185.84|4187.49|4187.09|4185.24|4184.84|1022
1651597240000|2022-05-03 17:00:40|4186.36|4185.96|4186.24|4185.84|4187.49|4187.09|4185.99|4185.59|740
1651597250000|2022-05-03 17:00:50|4186.49|4186.09|4185.99|4185.59|4186.86|4186.46|4185.99|4185.59|444
1651597260000|2022-05-03 17:01:00|4186.11|4185.71|4188.86|4188.46|4189.74|4189.34|4186.11|4185.71|1174
1651597270000|2022-05-03 17:01:10|4188.99|4188.59|4190.24|4189.84|4191.24|4190.84|4188.74|4188.34|861
1651597280000|2022-05-03 17:01:20|4189.99|4189.59|4189.24|4188.84|4190.24|4189.84|4188.74|4188.34|587
1651597290000|2022-05-03 17:01:30|4188.99|4188.59|4188.99|4188.59|4190.49|4190.09|4188.49|4188.09|468
1651597300000|2022-05-03 17:01:40|4188.74|4188.34|4188.74|4188.34|4189.24|4188.84|4188.24|4187.84|372
1651597310000|2022-05-03 17:01:50|4188.61|4188.21|4187.99|4187.59|4188.74|4188.34|4187.74|4187.34|261
1651597320000|2022-05-03 17:02:00|4187.74|4187.34|4185.99|4185.59|4188.49|4188.09|4185.74|4185.34|497
1651597330000|2022-05-03 17:02:10|4186.24|4185.84|4186.49|4186.09|4186.49|4186.09|4185.49|4185.09|331
1651597340000|2022-05-03 17:02:20|4186.24|4185.84|4185.99|4185.59|4187.49|4187.09|4185.99|4185.59|287
1651597350000|2022-05-03 17:02:30|4186.24|4185.84|4185.99|4185.59|4186.49|4186.09|4185.74|4185.34|340
1651597360000|2022-05-03 17:02:40|4186.49|4186.09|4185.36|4184.96|4186.49|4186.09|4185.36|4184.96|236
1651597370000|2022-05-03 17:02:50|4185.24|4184.84|4185.24|4184.84|4185.99|4185.59|4185.24|4184.84|263
1651597380000|2022-05-03 17:03:00|4184.99|4184.59|4185.49|4185.09|4185.99|4185.59|4184.74|4184.34|417
1651597390000|2022-05-03 17:03:10|4185.36|4184.96|4185.49|4185.09|4185.74|4185.34|4185.24|4184.84|325
1651597400000|2022-05-03 17:03:20|4185.74|4185.34|4184.74|4184.34|4185.74|4185.34|4184.49|4184.09|318
1651597410000|2022-05-03 17:03:30|4184.49|4184.09|4181.99|4181.59|4184.49|4184.09|4181.99|4181.59|812
1651597420000|2022-05-03 17:03:40|4182.49|4182.09|4183.74|4183.34|4184.24|4183.84|4182.24|4181.84|304
1651597430000|2022-05-03 17:03:50|4183.99|4183.59|4183.99|4183.59|4184.49|4184.09|4183.74|4183.34|194
1651597440000|2022-05-03 17:04:00|4183.24|4182.84|4181.99|4181.59|4183.74|4183.34|4181.86|4181.46|309
1651597450000|2022-05-03 17:04:10|4181.86|4181.46|4182.74|4182.34|4183.24|4182.84|4181.86|4181.46|356
1651597460000|2022-05-03 17:04:20|4182.99|4182.59|4182.74|4182.34|4183.24|4182.84|4182.24|4181.84|157
1651597470000|2022-05-03 17:04:30|4182.61|4182.21|4182.74|4182.34|4182.74|4182.34|4181.99|4181.59|143
1651597480000|2022-05-03 17:04:40|4182.24|4181.84|4183.49|4183.09|4183.74|4183.34|4181.99|4181.59|333
1651597490000|2022-05-03 17:04:50|4182.99|4182.59|4182.99|4182.59|4183.49|4183.09|4182.74|4182.34|223
1651597500000|2022-05-03 17:05:00|4182.74|4182.34|4183.49|4183.09|4183.74|4183.34|4182.49|4182.09|268
1651597510000|2022-05-03 17:05:10|4183.74|4183.34|4182.74|4182.34|4184.49|4184.09|4182.74|4182.34|393
1651597520000|2022-05-03 17:05:20|4182.86|4182.46|4183.74|4183.34|4184.49|4184.09|4182.74|4182.34|329
1651597530000|2022-05-03 17:05:30|4183.99|4183.59|4183.99|4183.59|4184.24|4183.84|4183.74|4183.34|235
1651597540000|2022-05-03 17:05:40|4184.74|4184.34|4184.24|4183.84|4184.74|4184.34|4183.74|4183.34|386
1651597550000|2022-05-03 17:05:50|4184.49|4184.09|4183.99|4183.59|4184.99|4184.59|4183.99|4183.59|165
1651597560000|2022-05-03 17:06:00|4184.24|4183.84|4183.74|4183.34|4185.49|4185.09|4183.49|4183.09|450
1651597570000|2022-05-03 17:06:10|4183.99|4183.59|4182.99|4182.59|4184.24|4183.84|4182.99|4182.59|243
1651597580000|2022-05-03 17:06:20|4182.74|4182.34|4182.24|4181.84|4182.74|4182.34|4181.61|4181.21|545
1651597590000|2022-05-03 17:06:30|4182.49|4182.09|4181.99|4181.59|4183.11|4182.71|4181.49|4181.09|252
1651597600000|2022-05-03 17:06:40|4182.49|4182.09|4183.74|4183.34|4183.74|4183.34|4182.49|4182.09|132
1651597610000|2022-05-03 17:06:50|4183.49|4183.09|4183.74|4183.34|4183.99|4183.59|4182.74|4182.34|362
1651597620000|2022-05-03 17:07:00|4183.24|4182.84|4182.24|4181.84|4183.74|4183.34|4182.24|4181.84|371
1651597630000|2022-05-03 17:07:10|4182.49|4182.09|4181.61|4181.21|4182.61|4182.21|4180.74|4180.34|366
1651597640000|2022-05-03 17:07:20|4181.49|4181.09|4182.99|4182.59|4183.24|4182.84|4181.49|4181.09|223
1651597650000|2022-05-03 17:07:30|4182.74|4182.34|4184.74|4184.34|4184.74|4184.34|4182.74|4182.34|302
1651597660000|2022-05-03 17:07:40|4185.24|4184.84|4183.74|4183.34|4185.24|4184.84|4183.74|4183.34|329
1651597670000|2022-05-03 17:07:50|4183.99|4183.59|4184.49|4184.09|4184.49|4184.09|4183.24|4182.84|246
1651597680000|2022-05-03 17:08:00|4184.74|4184.34|4186.74|4186.34|4186.99|4186.59|4184.74|4184.34|449
1651597690000|2022-05-03 17:08:10|4186.49|4186.09|4185.49|4185.09|4186.49|4186.09|4185.24|4184.84|216
1651597700000|2022-05-03 17:08:20|4185.24|4184.84|4185.86|4185.46|4186.24|4185.84|4184.74|4184.34|157
1651597710000|2022-05-03 17:08:30|4185.74|4185.34|4186.74|4186.34|4186.99|4186.59|4185.74|4185.34|256
1651597720000|2022-05-03 17:08:40|4186.49|4186.09|4186.99|4186.59|4187.24|4186.84|4186.24|4185.84|150
1651597730000|2022-05-03 17:08:50|4186.86|4186.46|4187.24|4186.84|4187.74|4187.34|4186.86|4186.46|177
1651597740000|2022-05-03 17:09:00|4187.74|4187.34|4188.99|4188.59|4189.24|4188.84|4186.99|4186.59|336
1651597750000|2022-05-03 17:09:10|4188.74|4188.34|4188.99|4188.59|4189.24|4188.84|4188.49|4188.09|364
1651597760000|2022-05-03 17:09:20|4189.24|4188.84|4188.11|4187.71|4189.36|4188.96|4187.74|4187.34|303
1651597770000|2022-05-03 17:09:30|4187.99|4187.59|4187.24|4186.84|4188.24|4187.84|4187.24|4186.84|221
1651597780000|2022-05-03 17:09:40|4187.61|4187.21|4188.49|4188.09|4188.49|4188.09|4187.49|4187.09|254
1651597790000|2022-05-03 17:09:50|4187.99|4187.59|4188.24|4187.84|4188.99|4188.59|4187.99|4187.59|198
1651597800000|2022-05-03 17:10:00|4187.74|4187.34|4188.99|4188.59|4188.99|4188.59|4187.74|4187.34|224
1651597810000|2022-05-03 17:10:10|4189.11|4188.71|4188.24|4187.84|4189.49|4189.09|4187.86|4187.46|362
1651597820000|2022-05-03 17:10:20|4187.99|4187.59|4187.99|4187.59|4188.49|4188.09|4187.99|4187.59|291
1651597830000|2022-05-03 17:10:30|4188.11|4187.71|4186.99|4186.59|4188.61|4188.21|4186.99|4186.59|225
1651597840000|2022-05-03 17:10:40|4187.11|4186.71|4186.74|4186.34|4187.99|4187.59|4186.74|4186.34|172
1651597850000|2022-05-03 17:10:50|4186.99|4186.59|4186.49|4186.09|4186.99|4186.59|4186.49|4186.09|164
1651597860000|2022-05-03 17:11:00|4186.74|4186.34|4188.49|4188.09|4188.49|4188.09|4186.74|4186.34|220
1651597870000|2022-05-03 17:11:10|4188.74|4188.34|4188.24|4187.84|4189.11|4188.71|4187.99|4187.59|285
1651597880000|2022-05-03 17:11:20|4188.49|4188.09|4187.74|4187.34|4188.86|4188.46|4187.74|4187.34|175
1651597890000|2022-05-03 17:11:30|4187.99|4187.59|4187.49|4187.09|4188.11|4187.71|4187.24|4186.84|192
1651597900000|2022-05-03 17:11:40|4187.74|4187.34|4187.74|4187.34|4188.24|4187.84|4187.74|4187.34|122
1651597910000|2022-05-03 17:11:50|4187.24|4186.84|4189.99|4189.59|4189.99|4189.59|4186.99|4186.59|411
1651597920000|2022-05-03 17:12:00|4189.74|4189.34|4188.49|4188.09|4189.74|4189.34|4188.49|4188.09|342
1651597930000|2022-05-03 17:12:10|4188.36|4187.96|4189.49|4189.09|4189.74|4189.34|4187.99|4187.59|238
1651597940000|2022-05-03 17:12:20|4189.74|4189.34|4191.24|4190.84|4191.74|4191.34|4189.74|4189.34|614
1651597950000|2022-05-03 17:12:30|4190.99|4190.59|4192.24|4191.84|4192.61|4192.21|4190.99|4190.59|696
1651597960000|2022-05-03 17:12:40|4192.49|4192.09|4192.99|4192.59|4193.99|4193.59|4191.99|4191.59|996
1651597970000|2022-05-03 17:12:50|4193.49|4193.09|4192.74|4192.34|4193.49|4193.09|4192.74|4192.34|386
1651597980000|2022-05-03 17:13:00|4192.86|4192.46|4193.24|4192.84|4193.24|4192.84|4191.74|4191.34|436
1651597990000|2022-05-03 17:13:10|4193.49|4193.09|4192.99|4192.59|4194.24|4193.84|4192.99|4192.59|464
1651598000000|2022-05-03 17:13:20|4192.74|4192.34|4192.49|4192.09|4192.99|4192.59|4192.36|4191.96|400
1651598010000|2022-05-03 17:13:30|4192.74|4192.34|4192.49|4192.09|4193.24|4192.84|4192.24|4191.84|341
1651598020000|2022-05-03 17:13:40|4192.61|4192.21|4191.24|4190.84|4192.74|4192.34|4190.99|4190.59|332
1651598030000|2022-05-03 17:13:50|4191.49|4191.09|4191.74|4191.34|4191.99|4191.59|4191.24|4190.84|294
1651598040000|2022-05-03 17:14:00|4191.61|4191.21|4190.99|4190.59|4191.99|4191.59|4190.86|4190.46|257
1651598050000|2022-05-03 17:14:10|4191.24|4190.84|4191.24|4190.84|4191.24|4190.84|4190.24|4189.84|348
1651598060000|2022-05-03 17:14:20|4191.49|4191.09|4192.74|4192.34|4192.74|4192.34|4191.24|4190.84|369
1651598070000|2022-05-03 17:14:30|4192.61|4192.21|4194.24|4193.84|4194.24|4193.84|4192.61|4192.21|381
1651598080000|2022-05-03 17:14:40|4194.49|4194.09|4193.11|4192.71|4194.49|4194.09|4192.74|4192.34|367
1651598090000|2022-05-03 17:14:50|4192.99|4192.59|4193.49|4193.09|4193.74|4193.34|4192.74|4192.34|527
1651598100000|2022-05-03 17:15:00|4193.74|4193.34|4194.99|4194.59|4195.74|4195.34|4193.74|4193.34|796
1651598110000|2022-05-03 17:15:10|4195.24|4194.84|4194.24|4193.84|4195.49|4195.09|4194.24|4193.84|342
1651598120000|2022-05-03 17:15:20|4194.49|4194.09|4194.11|4193.71|4194.99|4194.59|4193.49|4193.09|319
1651598130000|2022-05-03 17:15:30|4194.24|4193.84|4193.74|4193.34|4194.74|4194.34|4193.74|4193.34|177
1651598140000|2022-05-03 17:15:40|4193.99|4193.59|4195.24|4194.84|4195.24|4194.84|4193.74|4193.34|246
1651598150000|2022-05-03 17:15:50|4195.11|4194.71|4194.74|4194.34|4195.24|4194.84|4194.49|4194.09|268
1651598160000|2022-05-03 17:16:00|4194.99|4194.59|4195.74|4195.34|4196.49|4196.09|4194.99|4194.59|553
1651598170000|2022-05-03 17:16:10|4195.49|4195.09|4195.24|4194.84|4195.49|4195.09|4194.99|4194.59|160
1651598180000|2022-05-03 17:16:20|4194.99|4194.59|4195.74|4195.34|4195.74|4195.34|4194.99|4194.59|240
1651598190000|2022-05-03 17:16:30|4195.61|4195.21|4195.74|4195.34|4195.74|4195.34|4195.24|4194.84|228
1651598200000|2022-05-03 17:16:40|4195.49|4195.09|4194.99|4194.59|4195.74|4195.34|4194.74|4194.34|206
1651598210000|2022-05-03 17:16:50|4195.24|4194.84|4195.49|4195.09|4195.74|4195.34|4194.99|4194.59|159
1651598220000|2022-05-03 17:17:00|4195.24|4194.84|4195.74|4195.34|4195.74|4195.34|4194.99|4194.59|312
1651598230000|2022-05-03 17:17:10|4195.49|4195.09|4196.99|4196.59|4197.24|4196.84|4195.49|4195.09|463
1651598240000|2022-05-03 17:17:20|4196.74|4196.34|4196.49|4196.09|4196.99|4196.59|4195.74|4195.34|394
1651598250000|2022-05-03 17:17:30|4196.74|4196.34|4196.49|4196.09|4196.74|4196.34|4195.99|4195.59|377
1651598260000|2022-05-03 17:17:40|4196.24|4195.84|4196.49|4196.09|4196.74|4196.34|4195.99|4195.59|337
1651598270000|2022-05-03 17:17:50|4196.24|4195.84|4196.49|4196.09|4196.74|4196.34|4195.99|4195.59|326
1651598280000|2022-05-03 17:18:00|4196.74|4196.34|4195.74|4195.34|4196.74|4196.34|4195.49|4195.09|848
1651598290000|2022-05-03 17:18:10|4195.49|4195.09|4194.86|4194.46|4195.86|4195.46|4193.99|4193.59|456
1651598300000|2022-05-03 17:18:20|4194.74|4194.34|4195.24|4194.84|4195.49|4195.09|4194.49|4194.09|254
1651598310000|2022-05-03 17:18:30|4195.49|4195.09|4195.24|4194.84|4195.99|4195.59|4195.24|4194.84|159
1651598320000|2022-05-03 17:18:40|4194.99|4194.59|4193.99|4193.59|4195.11|4194.71|4193.24|4192.84|498
1651598330000|2022-05-03 17:18:50|4193.74|4193.34|4193.99|4193.59|4194.24|4193.84|4193.61|4193.21|284
1651598340000|2022-05-03 17:19:00|4194.11|4193.71|4195.24|4194.84|4195.74|4195.34|4194.11|4193.71|629
1651598350000|2022-05-03 17:19:10|4195.49|4195.09|4194.99|4194.59|4195.49|4195.09|4194.24|4193.84|239
1651598360000|2022-05-03 17:19:20|4194.74|4194.34|4193.24|4192.84|4194.74|4194.34|4193.11|4192.71|411
1651598370000|2022-05-03 17:19:30|4192.99|4192.59|4193.61|4193.21|4194.24|4193.84|4192.49|4192.09|513
1651598380000|2022-05-03 17:19:40|4193.49|4193.09|4193.24|4192.84|4193.74|4193.34|4192.99|4192.59|217
1651598390000|2022-05-03 17:19:50|4193.49|4193.09|4193.74|4193.34|4193.99|4193.59|4193.49|4193.09|201
1651598400000|2022-05-03 17:20:00|4193.99|4193.59|4193.99|4193.59|4194.24|4193.84|4193.86|4193.46|335
1651598410000|2022-05-03 17:20:10|4193.74|4193.34|4193.99|4193.59|4193.99|4193.59|4192.99|4192.59|233
1651598420000|2022-05-03 17:20:20|4193.61|4193.21|4192.99|4192.59|4193.61|4193.21|4192.86|4192.46|236
1651598430000|2022-05-03 17:20:30|4193.49|4193.09|4193.99|4193.59|4194.24|4193.84|4193.49|4193.09|177
1651598440000|2022-05-03 17:20:40|4193.74|4193.34|4193.24|4192.84|4193.74|4193.34|4193.24|4192.84|89
1651598450000|2022-05-03 17:20:50|4193.49|4193.09|4194.24|4193.84|4194.24|4193.84|4193.24|4192.84|157
1651598460000|2022-05-03 17:21:00|4193.99|4193.59|4195.99|4195.59|4195.99|4195.59|4193.99|4193.59|544
1651598470000|2022-05-03 17:21:10|4195.74|4195.34|4194.49|4194.09|4195.74|4195.34|4194.49|4194.09|242
1651598480000|2022-05-03 17:21:20|4194.74|4194.34|4194.74|4194.34|4194.99|4194.59|4194.24|4193.84|146
1651598490000|2022-05-03 17:21:30|4195.11|4194.71|4196.49|4196.09|4196.49|4196.09|4195.11|4194.71|202
1651598500000|2022-05-03 17:21:40|4196.36|4195.96|4196.24|4195.84|4196.49|4196.09|4195.49|4195.09|218
1651598510000|2022-05-03 17:21:50|4196.11|4195.71|4196.49|4196.09|4196.74|4196.34|4196.11|4195.71|135
1651598520000|2022-05-03 17:22:00|4196.61|4196.21|4197.74|4197.34|4198.24|4197.84|4196.61|4196.21|859
1651598530000|2022-05-03 17:22:10|4197.99|4197.59|4197.99|4197.59|4198.24|4197.84|4197.49|4197.09|197
1651598540000|2022-05-03 17:22:20|4198.24|4197.84|4196.24|4195.84|4198.49|4198.09|4196.24|4195.84|632
1651598550000|2022-05-03 17:22:30|4196.11|4195.71|4195.49|4195.09|4196.11|4195.71|4194.99|4194.59|367
1651598560000|2022-05-03 17:22:40|4195.86|4195.46|4196.24|4195.84|4196.99|4196.59|4195.86|4195.46|279
1651598570000|2022-05-03 17:22:50|4195.99|4195.59|4195.74|4195.34|4195.99|4195.59|4195.49|4195.09|137
1651598580000|2022-05-03 17:23:00|4195.49|4195.09|4196.99|4196.59|4196.99|4196.59|4195.49|4195.09|168
1651598590000|2022-05-03 17:23:10|4196.74|4196.34|4195.74|4195.34|4196.99|4196.59|4195.74|4195.34|203
1651598600000|2022-05-03 17:23:20|4195.49|4195.09|4195.49|4195.09|4195.74|4195.34|4195.24|4194.84|85
1651598610000|2022-05-03 17:23:30|4191.74|4191.34|4191.49|4191.09|4191.74|4191.34|4190.49|4190.09|4251
1651598620000|2022-05-03 17:23:40|4191.24|4190.84|4190.74|4190.34|4191.99|4191.59|4190.74|4190.34|431
1651598630000|2022-05-03 17:23:50|4190.49|4190.09|4188.99|4188.59|4190.74|4190.34|4188.99|4188.59|554
1651598640000|2022-05-03 17:24:00|4189.24|4188.84|4187.74|4187.34|4189.49|4189.09|4187.24|4186.84|669
1651598650000|2022-05-03 17:24:10|4187.99|4187.59|4189.49|4189.09|4189.74|4189.34|4187.74|4187.34|299
1651598660000|2022-05-03 17:24:20|4189.61|4189.21|4190.49|4190.09|4190.74|4190.34|4189.61|4189.21|229
1651598670000|2022-05-03 17:24:30|4190.36|4189.96|4190.24|4189.84|4190.49|4190.09|4189.49|4189.09|219
1651598680000|2022-05-03 17:24:40|4189.99|4189.59|4191.99|4191.59|4191.99|4191.59|4189.99|4189.59|305
1651598690000|2022-05-03 17:24:50|4191.74|4191.34|4190.99|4190.59|4192.24|4191.84|4190.49|4190.09|377
1651598700000|2022-05-03 17:25:00|4190.74|4190.34|4188.74|4188.34|4190.74|4190.34|4188.74|4188.34|425
1651598710000|2022-05-03 17:25:10|4188.99|4188.59|4187.24|4186.84|4188.99|4188.59|4187.24|4186.84|398
1651598720000|2022-05-03 17:25:20|4187.49|4187.09|4187.99|4187.59|4188.49|4188.09|4187.49|4187.09|283
1651598730000|2022-05-03 17:25:30|4188.24|4187.84|4189.24|4188.84|4189.24|4188.84|4187.74|4187.34|365
1651598740000|2022-05-03 17:25:40|4189.49|4189.09|4188.24|4187.84|4189.86|4189.46|4188.24|4187.84|263
1651598750000|2022-05-03 17:25:50|4188.49|4188.09|4189.99|4189.59|4189.99|4189.59|4187.99|4187.59|154
1651598760000|2022-05-03 17:26:00|4190.74|4190.34|4190.49|4190.09|4190.74|4190.34|4189.86|4189.46|349
1651598770000|2022-05-03 17:26:10|4190.74|4190.34|4191.49|4191.09|4191.74|4191.34|4190.49|4190.09|348
1651598780000|2022-05-03 17:26:20|4191.24|4190.84|4191.24|4190.84|4191.99|4191.59|4190.99|4190.59|290
1651598790000|2022-05-03 17:26:30|4191.49|4191.09|4190.74|4190.34|4191.86|4191.46|4190.74|4190.34|221
1651598800000|2022-05-03 17:26:40|4190.99|4190.59|4190.99|4190.59|4190.99|4190.59|4189.99|4189.59|186
1651598810000|2022-05-03 17:26:50|4191.24|4190.84|4190.49|4190.09|4191.24|4190.84|4190.49|4190.09|148
1651598820000|2022-05-03 17:27:00|4190.74|4190.34|4190.49|4190.09|4191.99|4191.59|4190.49|4190.09|261
1651598830000|2022-05-03 17:27:10|4190.74|4190.34|4190.99|4190.59|4191.86|4191.46|4190.49|4190.09|163
1651598840000|2022-05-03 17:27:20|4191.11|4190.71|4190.24|4189.84|4191.49|4191.09|4190.24|4189.84|200
1651598850000|2022-05-03 17:27:30|4189.99|4189.59|4189.74|4189.34|4189.99|4189.59|4189.24|4188.84|290
1651598860000|2022-05-03 17:27:40|4189.86|4189.46|4188.49|4188.09|4189.86|4189.46|4188.49|4188.09|182
1651598870000|2022-05-03 17:27:50|4188.24|4187.84|4185.99|4185.59|4188.24|4187.84|4185.99|4185.59|524
1651598880000|2022-05-03 17:28:00|4185.74|4185.34|4186.24|4185.84|4186.49|4186.09|4185.24|4184.84|620
1651598890000|2022-05-03 17:28:10|4186.49|4186.09|4187.49|4187.09|4187.49|4187.09|4186.24|4185.84|252
1651598900000|2022-05-03 17:28:20|4187.24|4186.84|4185.99|4185.59|4187.74|4187.34|4185.99|4185.59|262
1651598910000|2022-05-03 17:28:30|4186.24|4185.84|4186.11|4185.71|4186.49|4186.09|4185.36|4184.96|218
1651598920000|2022-05-03 17:28:40|4185.99|4185.59|4187.49|4187.09|4187.49|4187.09|4185.99|4185.59|207
1651598930000|2022-05-03 17:28:50|4187.24|4186.84|4187.74|4187.34|4188.24|4187.84|4187.11|4186.71|267
1651598940000|2022-05-03 17:29:00|4187.99|4187.59|4188.49|4188.09|4188.61|4188.21|4187.74|4187.34|180
1651598950000|2022-05-03 17:29:10|4188.36|4187.96|4187.49|4187.09|4188.36|4187.96|4186.49|4186.09|230
1651598960000|2022-05-03 17:29:20|4187.36|4186.96|4186.49|4186.09|4187.49|4187.09|4186.24|4185.84|258
1651598970000|2022-05-03 17:29:30|4186.61|4186.21|4187.24|4186.84|4187.24|4186.84|4185.74|4185.34|185
1651598980000|2022-05-03 17:29:40|4186.99|4186.59|4187.74|4187.34|4187.74|4187.34|4186.74|4186.34|264
1651598990000|2022-05-03 17:29:50|4187.99|4187.59|4188.24|4187.84|4188.49|4188.09|4187.49|4187.09|198
1651599000000|2022-05-03 17:30:00|4188.74|4188.34|4187.99|4187.59|4189.74|4189.34|4187.49|4187.09|476
1651599010000|2022-05-03 17:30:10|4188.24|4187.84|4187.24|4186.84|4188.74|4188.34|4187.24|4186.84|202
1651599020000|2022-05-03 17:30:20|4186.99|4186.59|4189.74|4189.34|4189.74|4189.34|4186.99|4186.59|201
1651599030000|2022-05-03 17:30:30|4189.99|4189.59|4189.24|4188.84|4189.99|4189.59|4188.99|4188.59|209
1651599040000|2022-05-03 17:30:40|4189.49|4189.09|4189.24|4188.84|4189.49|4189.09|4188.99|4188.59|168
1651599050000|2022-05-03 17:30:50|4189.49|4189.09|4190.99|4190.59|4191.24|4190.84|4189.24|4188.84|485
1651599060000|2022-05-03 17:31:00|4191.11|4190.71|4190.74|4190.34|4192.24|4191.84|4190.74|4190.34|491
1651599070000|2022-05-03 17:31:10|4190.99|4190.59|4188.24|4187.84|4190.99|4190.59|4187.49|4187.09|397
1651599080000|2022-05-03 17:31:20|4187.99|4187.59|4188.49|4188.09|4188.49|4188.09|4187.49|4187.09|266
1651599090000|2022-05-03 17:31:30|4188.24|4187.84|4188.11|4187.71|4188.49|4188.09|4187.74|4187.34|231
1651599100000|2022-05-03 17:31:40|4188.24|4187.84|4188.74|4188.34|4188.74|4188.34|4187.74|4187.34|137
1651599110000|2022-05-03 17:31:50|4189.24|4188.84|4190.74|4190.34|4190.99|4190.59|4189.24|4188.84|307
1651599120000|2022-05-03 17:32:00|4190.86|4190.46|4189.74|4189.34|4191.11|4190.71|4189.74|4189.34|374
1651599130000|2022-05-03 17:32:10|4189.61|4189.21|4190.74|4190.34|4190.74|4190.34|4189.49|4189.09|207
1651599140000|2022-05-03 17:32:20|4190.49|4190.09|4190.24|4189.84|4191.61|4191.21|4190.24|4189.84|246
1651599150000|2022-05-03 17:32:30|4190.49|4190.09|4190.99|4190.59|4190.99|4190.59|4190.24|4189.84|142
1651599160000|2022-05-03 17:32:40|4190.86|4190.46|4190.24|4189.84|4191.24|4190.84|4190.24|4189.84|145
1651599170000|2022-05-03 17:32:50|4190.74|4190.34|4190.61|4190.21|4191.49|4191.09|4190.49|4190.09|186
1651599180000|2022-05-03 17:33:00|4190.49|4190.09|4190.61|4190.21|4191.49|4191.09|4190.24|4189.84|209
1651599190000|2022-05-03 17:33:10|4190.74|4190.34|4190.24|4189.84|4191.24|4190.84|4189.99|4189.59|243
1651599200000|2022-05-03 17:33:20|4190.36|4189.96|4191.49|4191.09|4191.74|4191.34|4189.99|4189.59|385
1651599210000|2022-05-03 17:33:30|4191.99|4191.59|4191.74|4191.34|4191.99|4191.59|4191.24|4190.84|255
1651599220000|2022-05-03 17:33:40|4191.99|4191.59|4191.49|4191.09|4192.74|4192.34|4191.49|4191.09|311
1651599230000|2022-05-03 17:33:50|4190.99|4190.59|4190.24|4189.84|4191.24|4190.84|4190.24|4189.84|300
1651599240000|2022-05-03 17:34:00|4190.49|4190.09|4191.74|4191.34|4192.24|4191.84|4190.49|4190.09|159
1651599250000|2022-05-03 17:34:10|4191.99|4191.59|4191.36|4190.96|4192.24|4191.84|4191.24|4190.84|186
1651599260000|2022-05-03 17:34:20|4191.49|4191.09|4191.49|4191.09|4191.49|4191.09|4190.99|4190.59|125
1651599270000|2022-05-03 17:34:30|4191.61|4191.21|4192.24|4191.84|4192.24|4191.84|4191.49|4191.09|115
1651599280000|2022-05-03 17:34:40|4192.36|4191.96|4192.99|4192.59|4193.49|4193.09|4192.36|4191.96|407
1651599290000|2022-05-03 17:34:50|4192.74|4192.34|4193.24|4192.84|4193.74|4193.34|4192.74|4192.34|255
1651599300000|2022-05-03 17:35:00|4192.74|4192.34|4192.61|4192.21|4192.99|4192.59|4191.49|4191.09|537
1651599310000|2022-05-03 17:35:10|4192.74|4192.34|4192.74|4192.34|4193.24|4192.84|4192.49|4192.09|193
1651599320000|2022-05-03 17:35:20|4192.49|4192.09|4191.74|4191.34|4192.49|4192.09|4191.74|4191.34|218
1651599330000|2022-05-03 17:35:30|4191.49|4191.09|4192.24|4191.84|4192.24|4191.84|4190.99|4190.59|228
1651599340000|2022-05-03 17:35:40|4191.99|4191.59|4190.99|4190.59|4192.24|4191.84|4190.99|4190.59|238
1651599350000|2022-05-03 17:35:50|4190.86|4190.46|4190.74|4190.34|4191.24|4190.84|4190.36|4189.96|399
1651599360000|2022-05-03 17:36:00|4190.99|4190.59|4189.74|4189.34|4191.99|4191.59|4189.74|4189.34|271
1651599370000|2022-05-03 17:36:10|4189.86|4189.46|4190.99|4190.59|4190.99|4190.59|4189.86|4189.46|134
1651599380000|2022-05-03 17:36:20|4191.11|4190.71|4190.74|4190.34|4191.11|4190.71|4190.49|4190.09|115
1651599390000|2022-05-03 17:36:30|4190.99|4190.59|4191.74|4191.34|4191.74|4191.34|4190.74|4190.34|273
1651599400000|2022-05-03 17:36:40|4191.49|4191.09|4192.49|4192.09|4192.49|4192.09|4191.49|4191.09|194
1651599410000|2022-05-03 17:36:50|4192.24|4191.84|4192.74|4192.34|4192.74|4192.34|4191.99|4191.59|88
1651599420000|2022-05-03 17:37:00|4192.99|4192.59|4193.74|4193.34|4193.99|4193.59|4192.99|4192.59|401
1651599430000|2022-05-03 17:37:10|4193.86|4193.46|4194.24|4193.84|4194.49|4194.09|4193.74|4193.34|173
1651599440000|2022-05-03 17:37:20|4194.49|4194.09|4193.99|4193.59|4194.74|4194.34|4193.99|4193.59|182
1651599450000|2022-05-03 17:37:30|4193.74|4193.34|4194.24|4193.84|4194.36|4193.96|4193.24|4192.84|265
1651599460000|2022-05-03 17:37:40|4194.36|4193.96|4194.24|4193.84|4194.74|4194.34|4193.99|4193.59|140
1651599470000|2022-05-03 17:37:50|4193.99|4193.59|4194.49|4194.09|4194.49|4194.09|4193.99|4193.59|192
1651599480000|2022-05-03 17:38:00|4193.99|4193.59|4193.11|4192.71|4194.11|4193.71|4192.99|4192.59|253
1651599490000|2022-05-03 17:38:10|4193.24|4192.84|4192.99|4192.59|4193.49|4193.09|4192.74|4192.34|173
1651599500000|2022-05-03 17:38:20|4192.74|4192.34|4192.99|4192.59|4193.24|4192.84|4192.36|4191.96|192
1651599510000|2022-05-03 17:38:30|4192.74|4192.34|4193.24|4192.84|4193.24|4192.84|4192.49|4192.09|151
1651599520000|2022-05-03 17:38:40|4193.11|4192.71|4193.99|4193.59|4193.99|4193.59|4192.86|4192.46|133
1651599530000|2022-05-03 17:38:50|4194.24|4193.84|4194.74|4194.34|4194.99|4194.59|4193.99|4193.59|363
1651599540000|2022-05-03 17:39:00|4194.99|4194.59|4194.49|4194.09|4195.49|4195.09|4194.24|4193.84|413
1651599550000|2022-05-03 17:39:10|4194.74|4194.34|4193.99|4193.59|4194.74|4194.34|4193.74|4193.34|105
1651599560000|2022-05-03 17:39:20|4193.74|4193.34|4194.24|4193.84|4194.49|4194.09|4193.36|4192.96|215
1651599570000|2022-05-03 17:39:30|4194.36|4193.96|4194.74|4194.34|4194.74|4194.34|4193.74|4193.34|177
1651599580000|2022-05-03 17:39:40|4194.61|4194.21|4195.24|4194.84|4195.99|4195.59|4194.61|4194.21|399
1651599590000|2022-05-03 17:39:50|4195.49|4195.09|4195.49|4195.09|4195.49|4195.09|4195.24|4194.84|185
1651599600000|2022-05-03 17:40:00|4195.74|4195.34|4194.36|4193.96|4195.74|4195.34|4194.24|4193.84|325
1651599610000|2022-05-03 17:40:10|4194.24|4193.84|4193.74|4193.34|4194.24|4193.84|4193.36|4192.96|273
1651599620000|2022-05-03 17:40:20|4193.99|4193.59|4194.49|4194.09|4194.99|4194.59|4193.74|4193.34|266
1651599630000|2022-05-03 17:40:30|4193.99|4193.59|4193.49|4193.09|4193.99|4193.59|4193.36|4192.96|117
1651599640000|2022-05-03 17:40:40|4193.24|4192.84|4193.99|4193.59|4194.36|4193.96|4193.24|4192.84|193
1651599650000|2022-05-03 17:40:50|4193.74|4193.34|4193.99|4193.59|4194.24|4193.84|4193.74|4193.34|97
1651599660000|2022-05-03 17:41:00|4193.74|4193.34|4194.11|4193.71|4194.49|4194.09|4193.74|4193.34|156
1651599670000|2022-05-03 17:41:10|4194.24|4193.84|4194.24|4193.84|4194.49|4194.09|4193.86|4193.46|205
1651599680000|2022-05-03 17:41:20|4194.49|4194.09|4192.99|4192.59|4194.49|4194.09|4192.99|4192.59|291
1651599690000|2022-05-03 17:41:30|4193.24|4192.84|4192.24|4191.84|4193.24|4192.84|4192.24|4191.84|358
1651599700000|2022-05-03 17:41:40|4192.49|4192.09|4191.99|4191.59|4192.49|4192.09|4191.74|4191.34|137
1651599710000|2022-05-03 17:41:50|4191.86|4191.46|4191.49|4191.09|4191.86|4191.46|4191.11|4190.71|185
1651599720000|2022-05-03 17:42:00|4191.24|4190.84|4192.36|4191.96|4192.49|4192.09|4190.99|4190.59|241
1651599730000|2022-05-03 17:42:10|4192.24|4191.84|4192.49|4192.09|4192.99|4192.59|4192.24|4191.84|206
1651599740000|2022-05-03 17:42:20|4191.99|4191.59|4193.99|4193.59|4193.99|4193.59|4191.99|4191.59|177
1651599750000|2022-05-03 17:42:30|4194.24|4193.84|4193.99|4193.59|4194.61|4194.21|4193.49|4193.09|152
1651599760000|2022-05-03 17:42:40|4193.74|4193.34|4193.24|4192.84|4193.86|4193.46|4193.24|4192.84|91
1651599770000|2022-05-03 17:42:50|4192.99|4192.59|4193.99|4193.59|4193.99|4193.59|4192.99|4192.59|119
1651599780000|2022-05-03 17:43:00|4194.24|4193.84|4192.99|4192.59|4194.74|4194.34|4192.99|4192.59|181
1651599790000|2022-05-03 17:43:10|4193.24|4192.84|4192.99|4192.59|4193.49|4193.09|4192.99|4192.59|99
1651599800000|2022-05-03 17:43:20|4192.86|4192.46|4192.49|4192.09|4192.99|4192.59|4191.99|4191.59|230
1651599810000|2022-05-03 17:43:30|4192.74|4192.34|4192.24|4191.84|4192.74|4192.34|4191.74|4191.34|127
1651599820000|2022-05-03 17:43:40|4192.74|4192.34|4192.61|4192.21|4193.24|4192.84|4192.61|4192.21|67
1651599830000|2022-05-03 17:43:50|4192.49|4192.09|4192.74|4192.34|4192.74|4192.34|4192.24|4191.84|70
1651599840000|2022-05-03 17:44:00|4192.49|4192.09|4193.49|4193.09|4193.49|4193.09|4192.49|4192.09|140
1651599850000|2022-05-03 17:44:10|4193.74|4193.34|4193.24|4192.84|4193.74|4193.34|4192.86|4192.46|80
1651599860000|2022-05-03 17:44:20|4193.74|4193.34|4194.24|4193.84|4194.24|4193.84|4193.74|4193.34|342
1651599870000|2022-05-03 17:44:30|4194.36|4193.96|4197.24|4196.84|4197.24|4196.84|4194.36|4193.96|967
1651599880000|2022-05-03 17:44:40|4196.99|4196.59|4196.49|4196.09|4197.24|4196.84|4196.24|4195.84|349
1651599890000|2022-05-03 17:44:50|4196.61|4196.21|4196.74|4196.34|4196.74|4196.34|4195.99|4195.59|149
1651599900000|2022-05-03 17:45:00|4196.49|4196.09|4196.74|4196.34|4197.99|4197.59|4196.49|4196.09|524
1651599910000|2022-05-03 17:45:10|4196.49|4196.09|4196.99|4196.59|4197.24|4196.84|4195.74|4195.34|336
1651599920000|2022-05-03 17:45:20|4196.74|4196.34|4195.74|4195.34|4197.24|4196.84|4195.74|4195.34|314
1651599930000|2022-05-03 17:45:30|4195.49|4195.09|4195.49|4195.09|4195.74|4195.34|4195.11|4194.71|277
1651599940000|2022-05-03 17:45:40|4195.24|4194.84|4195.99|4195.59|4195.99|4195.59|4194.99|4194.59|270
1651599950000|2022-05-03 17:45:50|4195.86|4195.46|4196.24|4195.84|4196.49|4196.09|4195.49|4195.09|529
1651599960000|2022-05-03 17:46:00|4195.99|4195.59|4197.24|4196.84|4197.49|4197.09|4195.99|4195.59|286
1651599970000|2022-05-03 17:46:10|4197.36|4196.96|4196.24|4195.84|4197.74|4197.34|4196.24|4195.84|244
1651599980000|2022-05-03 17:46:20|4195.99|4195.59|4195.99|4195.59|4196.49|4196.09|4195.74|4195.34|278
1651599990000|2022-05-03 17:46:30|4196.11|4195.71|4197.49|4197.09|4197.49|4197.09|4196.11|4195.71|169
1651600000000|2022-05-03 17:46:40|4197.24|4196.84|4196.49|4196.09|4197.24|4196.84|4196.24|4195.84|123
1651600010000|2022-05-03 17:46:50|4196.74|4196.34|4195.99|4195.59|4196.99|4196.59|4195.99|4195.59|140
1651600020000|2022-05-03 17:47:00|4196.24|4195.84|4195.74|4195.34|4196.24|4195.84|4195.49|4195.09|231
1651600030000|2022-05-03 17:47:10|4195.49|4195.09|4195.24|4194.84|4195.74|4195.34|4194.49|4194.09|293
1651600040000|2022-05-03 17:47:20|4195.74|4195.34|4194.74|4194.34|4195.86|4195.46|4194.74|4194.34|195
1651600050000|2022-05-03 17:47:30|4194.86|4194.46|4194.74|4194.34|4195.49|4195.09|4194.49|4194.09|146
1651600060000|2022-05-03 17:47:40|4194.61|4194.21|4194.74|4194.34|4194.74|4194.34|4194.24|4193.84|371
1651600070000|2022-05-03 17:47:50|4194.49|4194.09|4193.49|4193.09|4194.49|4194.09|4193.24|4192.84|371
1651600080000|2022-05-03 17:48:00|4193.24|4192.84|4193.86|4193.46|4194.49|4194.09|4193.11|4192.71|256
1651600090000|2022-05-03 17:48:10|4193.74|4193.34|4193.24|4192.84|4193.74|4193.34|4192.74|4192.34|231
1651600100000|2022-05-03 17:48:20|4193.36|4192.96|4193.36|4192.96|4193.74|4193.34|4193.24|4192.84|173
1651600110000|2022-05-03 17:48:30|4193.49|4193.09|4193.49|4193.09|4193.74|4193.34|4192.99|4192.59|155
1651600120000|2022-05-03 17:48:40|4193.36|4192.96|4192.24|4191.84|4193.36|4192.96|4192.24|4191.84|345
1651600130000|2022-05-03 17:48:50|4192.49|4192.09|4191.49|4191.09|4192.49|4192.09|4191.49|4191.09|746
1651600140000|2022-05-03 17:49:00|4191.74|4191.34|4192.24|4191.84|4192.49|4192.09|4191.24|4190.84|288
1651600150000|2022-05-03 17:49:10|4192.49|4192.09|4191.99|4191.59|4192.99|4192.59|4191.99|4191.59|163
1651600160000|2022-05-03 17:49:20|4192.24|4191.84|4191.99|4191.59|4192.24|4191.84|4190.99|4190.59|638
1651600170000|2022-05-03 17:49:30|4191.61|4191.21|4192.61|4192.21|4192.99|4192.59|4191.49|4191.09|268
1651600180000|2022-05-03 17:49:40|4192.49|4192.09|4192.74|4192.34|4192.99|4192.59|4192.24|4191.84|288
1651600190000|2022-05-03 17:49:50|4192.99|4192.59|4192.49|4192.09|4193.24|4192.84|4192.49|4192.09|300
1651600200000|2022-05-03 17:50:00|4192.61|4192.21|4191.99|4191.59|4192.61|4192.21|4191.49|4191.09|302
1651600210000|2022-05-03 17:50:10|4192.24|4191.84|4192.74|4192.34|4192.86|4192.46|4191.74|4191.34|322
1651600220000|2022-05-03 17:50:20|4192.99|4192.59|4192.99|4192.59|4193.24|4192.84|4192.24|4191.84|181
1651600230000|2022-05-03 17:50:30|4192.86|4192.46|4192.49|4192.09|4193.24|4192.84|4192.49|4192.09|153
1651600240000|2022-05-03 17:50:40|4192.61|4192.21|4191.24|4190.84|4192.61|4192.21|4191.24|4190.84|203
1651600250000|2022-05-03 17:50:50|4191.49|4191.09|4190.24|4189.84|4191.49|4191.09|4189.99|4189.59|343
1651600260000|2022-05-03 17:51:00|4189.74|4189.34|4189.36|4188.96|4190.49|4190.09|4189.36|4188.96|379
1651600270000|2022-05-03 17:51:10|4189.24|4188.84|4189.99|4189.59|4190.49|4190.09|4188.99|4188.59|282
1651600280000|2022-05-03 17:51:20|4189.49|4189.09|4191.24|4190.84|4191.24|4190.84|4189.49|4189.09|248
1651600290000|2022-05-03 17:51:30|4191.11|4190.71|4191.49|4191.09|4191.49|4191.09|4190.74|4190.34|303
1651600300000|2022-05-03 17:51:40|4190.49|4190.09|4189.99|4189.59|4190.74|4190.34|4189.99|4189.59|253
1651600310000|2022-05-03 17:51:50|4190.24|4189.84|4191.24|4190.84|4191.24|4190.84|4189.99|4189.59|212
1651600320000|2022-05-03 17:52:00|4191.11|4190.71|4189.99|4189.59|4191.49|4191.09|4189.99|4189.59|163
1651600330000|2022-05-03 17:52:10|4189.74|4189.34|4188.74|4188.34|4189.99|4189.59|4188.49|4188.09|380
1651600340000|2022-05-03 17:52:20|4188.49|4188.09|4189.49|4189.09|4189.49|4189.09|4188.49|4188.09|175
1651600350000|2022-05-03 17:52:30|4189.74|4189.34|4190.24|4189.84|4190.49|4190.09|4189.49|4189.09|221
1651600360000|2022-05-03 17:52:40|4189.74|4189.34|4188.99|4188.59|4189.86|4189.46|4188.74|4188.34|182
1651600370000|2022-05-03 17:52:50|4188.74|4188.34|4189.49|4189.09|4189.99|4189.59|4188.74|4188.34|247
1651600380000|2022-05-03 17:53:00|4189.61|4189.21|4190.24|4189.84|4190.24|4189.84|4188.86|4188.46|230
1651600390000|2022-05-03 17:53:10|4189.99|4189.59|4189.49|4189.09|4190.24|4189.84|4189.24|4188.84|162
1651600400000|2022-05-03 17:53:20|4189.24|4188.84|4189.11|4188.71|4189.74|4189.34|4188.99|4188.59|124
1651600410000|2022-05-03 17:53:30|4188.99|4188.59|4188.49|4188.09|4189.24|4188.84|4188.49|4188.09|286
1651600420000|2022-05-03 17:53:40|4188.74|4188.34|4188.74|4188.34|4189.49|4189.09|4188.49|4188.09|206
1651600430000|2022-05-03 17:53:50|4188.24|4187.84|4188.74|4188.34|4188.74|4188.34|4187.86|4187.46|317
1651600440000|2022-05-03 17:54:00|4188.36|4187.96|4185.74|4185.34|4188.36|4187.96|4185.24|4184.84|806
1651600450000|2022-05-03 17:54:10|4185.99|4185.59|4187.49|4187.09|4187.74|4187.34|4185.49|4185.09|521
1651600460000|2022-05-03 17:54:20|4187.74|4187.34|4186.74|4186.34|4188.49|4188.09|4186.74|4186.34|295
1651600470000|2022-05-03 17:54:30|4186.99|4186.59|4187.36|4186.96|4187.74|4187.34|4186.74|4186.34|350
1651600480000|2022-05-03 17:54:40|4187.49|4187.09|4186.74|4186.34|4187.74|4187.34|4186.49|4186.09|249
1651600490000|2022-05-03 17:54:50|4186.49|4186.09|4187.99|4187.59|4187.99|4187.59|4186.49|4186.09|402
1651600500000|2022-05-03 17:55:00|4187.74|4187.34|4187.24|4186.84|4188.49|4188.09|4186.99|4186.59|389
1651600510000|2022-05-03 17:55:10|4187.36|4186.96|4188.49|4188.09|4188.74|4188.34|4187.24|4186.84|205
1651600520000|2022-05-03 17:55:20|4188.36|4187.96|4187.99|4187.59|4188.74|4188.34|4187.99|4187.59|255
1651600530000|2022-05-03 17:55:30|4187.86|4187.46|4186.74|4186.34|4188.11|4187.71|4186.74|4186.34|273
1651600540000|2022-05-03 17:55:40|4186.49|4186.09|4186.74|4186.34|4187.24|4186.84|4186.49|4186.09|287
1651600550000|2022-05-03 17:55:50|4186.99|4186.59|4186.74|4186.34|4187.49|4187.09|4185.99|4185.59|244
1651600560000|2022-05-03 17:56:00|4186.49|4186.09|4186.74|4186.34|4187.49|4187.09|4186.49|4186.09|208
1651600570000|2022-05-03 17:56:10|4186.49|4186.09|4186.49|4186.09|4186.49|4186.09|4185.99|4185.59|135
1651600580000|2022-05-03 17:56:20|4186.24|4185.84|4185.99|4185.59|4186.99|4186.59|4185.99|4185.59|296
1651600590000|2022-05-03 17:56:30|4185.61|4185.21|4186.24|4185.84|4186.24|4185.84|4185.24|4184.84|305
1651600600000|2022-05-03 17:56:40|4185.99|4185.59|4186.24|4185.84|4186.49|4186.09|4185.24|4184.84|289
1651600610000|2022-05-03 17:56:50|4185.99|4185.59|4185.49|4185.09|4185.99|4185.59|4185.49|4185.09|218
1651600620000|2022-05-03 17:57:00|4185.74|4185.34|4185.49|4185.09|4186.24|4185.84|4184.99|4184.59|236
1651600630000|2022-05-03 17:57:10|4184.99|4184.59|4185.49|4185.09|4185.74|4185.34|4184.74|4184.34|406
1651600640000|2022-05-03 17:57:20|4185.24|4184.84|4185.24|4184.84|4186.24|4185.84|4184.74|4184.34|465
1651600650000|2022-05-03 17:57:30|4184.99|4184.59|4186.24|4185.84|4186.49|4186.09|4184.74|4184.34|365
1651600660000|2022-05-03 17:57:40|4185.99|4185.59|4186.49|4186.09|4186.49|4186.09|4185.99|4185.59|225
1651600670000|2022-05-03 17:57:50|4186.74|4186.34|4188.49|4188.09|4188.49|4188.09|4186.24|4185.84|475
1651600680000|2022-05-03 17:58:00|4188.74|4188.34|4187.99|4187.59|4188.86|4188.46|4187.99|4187.59|277
1651600690000|2022-05-03 17:58:10|4187.74|4187.34|4187.24|4186.84|4188.24|4187.84|4187.24|4186.84|181
1651600700000|2022-05-03 17:58:20|4187.49|4187.09|4186.74|4186.34|4187.74|4187.34|4186.49|4186.09|269
1651600710000|2022-05-03 17:58:30|4187.11|4186.71|4187.24|4186.84|4187.74|4187.34|4186.99|4186.59|196
1651600720000|2022-05-03 17:58:40|4186.99|4186.59|4186.74|4186.34|4187.49|4187.09|4186.74|4186.34|185
1651600730000|2022-05-03 17:58:50|4186.99|4186.59|4187.36|4186.96|4187.49|4187.09|4186.74|4186.34|145
1651600740000|2022-05-03 17:59:00|4187.11|4186.71|4187.49|4187.09|4187.49|4187.09|4186.74|4186.34|107
1651600750000|2022-05-03 17:59:10|4187.74|4187.34|4186.74|4186.34|4187.74|4187.34|4186.74|4186.34|163
1651600760000|2022-05-03 17:59:20|4186.99|4186.59|4186.99|4186.59|4187.24|4186.84|4186.74|4186.34|165
1651600770000|2022-05-03 17:59:30|4186.86|4186.46|4187.24|4186.84|4187.49|4187.09|4186.74|4186.34|185
1651600780000|2022-05-03 17:59:40|4187.74|4187.34|4186.99|4186.59|4187.74|4187.34|4186.49|4186.09|225
1651600790000|2022-05-03 17:59:50|4186.74|4186.34|4186.99|4186.59|4187.61|4187.21|4186.74|4186.34|136
1651600800000|2022-05-03 18:00:00|4186.49|4186.09|4186.49|4186.09|4186.74|4186.34|4185.49|4185.09|674
1651600810000|2022-05-03 18:00:10|4186.74|4186.34|4186.49|4186.09|4186.99|4186.59|4186.49|4186.09|604
1651600820000|2022-05-03 18:00:20|4185.99|4185.59|4185.49|4185.09|4186.11|4185.71|4184.24|4183.84|652
1651600830000|2022-05-03 18:00:30|4185.24|4184.84|4185.49|4185.09|4185.49|4185.09|4184.49|4184.09|205
1651600840000|2022-05-03 18:00:40|4185.36|4184.96|4185.86|4185.46|4187.11|4186.71|4184.99|4184.59|668
1651600850000|2022-05-03 18:00:50|4185.99|4185.59|4184.74|4184.34|4185.99|4185.59|4184.74|4184.34|242
1651600860000|2022-05-03 18:01:00|4184.49|4184.09|4181.24|4180.84|4184.74|4184.34|4180.49|4180.09|1368
1651600870000|2022-05-03 18:01:10|4180.99|4180.59|4181.49|4181.09|4181.74|4181.34|4180.99|4180.59|617
1651600880000|2022-05-03 18:01:20|4181.24|4180.84|4181.74|4181.34|4182.24|4181.84|4180.99|4180.59|470
1651600890000|2022-05-03 18:01:30|4181.49|4181.09|4181.74|4181.34|4181.99|4181.59|4180.49|4180.09|1495
1651600900000|2022-05-03 18:01:40|4181.99|4181.59|4180.99|4180.59|4182.24|4181.84|4180.99|4180.59|648
1651600910000|2022-05-03 18:01:50|4181.24|4180.84|4181.24|4180.84|4181.99|4181.59|4180.74|4180.34|465
1651600920000|2022-05-03 18:02:00|4181.11|4180.71|4181.49|4181.09|4181.74|4181.34|4180.99|4180.59|300
1651600930000|2022-05-03 18:02:10|4181.61|4181.21|4180.99|4180.59|4181.61|4181.21|4180.99|4180.59|280
1651600940000|2022-05-03 18:02:20|4181.24|4180.84|4181.24|4180.84|4181.49|4181.09|4180.49|4180.09|778
1651600950000|2022-05-03 18:02:30|4180.99|4180.59|4178.74|4178.34|4180.99|4180.59|4178.49|4178.09|1323
1651600960000|2022-05-03 18:02:40|4178.99|4178.59|4178.49|4178.09|4179.24|4178.84|4177.99|4177.59|611
1651600970000|2022-05-03 18:02:50|4178.74|4178.34|4180.74|4180.34|4180.99|4180.59|4178.74|4178.34|521
1651600980000|2022-05-03 18:03:00|4180.24|4179.84|4180.99|4180.59|4181.49|4181.09|4180.24|4179.84|255
1651600990000|2022-05-03 18:03:10|4180.74|4180.34|4181.99|4181.59|4181.99|4181.59|4180.74|4180.34|230
1651601000000|2022-05-03 18:03:20|4181.49|4181.09|4181.99|4181.59|4181.99|4181.59|4180.74|4180.34|295
1651601010000|2022-05-03 18:03:30|4181.74|4181.34|4180.11|4179.71|4181.86|4181.46|4179.99|4179.59|274
1651601020000|2022-05-03 18:03:40|4179.99|4179.59|4179.24|4178.84|4179.99|4179.59|4179.24|4178.84|517
1651601030000|2022-05-03 18:03:50|4178.49|4178.09|4178.99|4178.59|4179.24|4178.84|4178.24|4177.84|430
1651601040000|2022-05-03 18:04:00|4178.74|4178.34|4178.36|4177.96|4178.99|4178.59|4177.99|4177.59|383
1651601050000|2022-05-03 18:04:10|4178.24|4177.84|4178.24|4177.84|4178.74|4178.34|4178.24|4177.84|296
1651601060000|2022-05-03 18:04:20|4177.99|4177.59|4177.99|4177.59|4178.49|4178.09|4177.74|4177.34|265
1651601070000|2022-05-03 18:04:30|4178.24|4177.84|4179.74|4179.34|4179.99|4179.59|4178.24|4177.84|797
1651601080000|2022-05-03 18:04:40|4179.99|4179.59|4180.24|4179.84|4180.74|4180.34|4179.74|4179.34|338
1651601090000|2022-05-03 18:04:50|4179.99|4179.59|4178.74|4178.34|4179.99|4179.59|4178.49|4178.09|381
1651601100000|2022-05-03 18:05:00|4178.49|4178.09|4176.49|4176.09|4178.49|4178.09|4176.24|4175.84|897
1651601110000|2022-05-03 18:05:10|4176.74|4176.34|4177.24|4176.84|4177.74|4177.34|4176.49|4176.09|506
1651601120000|2022-05-03 18:05:20|4177.49|4177.09|4176.61|4176.21|4177.49|4177.09|4176.49|4176.09|450
1651601130000|2022-05-03 18:05:30|4176.49|4176.09|4176.99|4176.59|4176.99|4176.59|4176.49|4176.09|396
1651601140000|2022-05-03 18:05:40|4176.74|4176.34|4176.99|4176.59|4177.74|4177.34|4176.74|4176.34|574
1651601150000|2022-05-03 18:05:50|4177.24|4176.84|4176.24|4175.84|4177.24|4176.84|4176.24|4175.84|218
1651601160000|2022-05-03 18:06:00|4176.36|4175.96|4174.99|4174.59|4176.36|4175.96|4174.74|4174.34|1385
1651601170000|2022-05-03 18:06:10|4175.11|4174.71|4174.49|4174.09|4175.49|4175.09|4174.49|4174.09|419
1651601180000|2022-05-03 18:06:20|4174.99|4174.59|4175.24|4174.84|4175.61|4175.21|4174.99|4174.59|473
1651601190000|2022-05-03 18:06:30|4174.99|4174.59|4175.24|4174.84|4175.24|4174.84|4174.49|4174.09|276
1651601200000|2022-05-03 18:06:40|4174.99|4174.59|4174.99|4174.59|4175.86|4175.46|4174.74|4174.34|526
1651601210000|2022-05-03 18:06:50|4174.74|4174.34|4174.74|4174.34|4175.49|4175.09|4174.74|4174.34|336
1651601220000|2022-05-03 18:07:00|4174.86|4174.46|4174.99|4174.59|4174.99|4174.59|4174.49|4174.09|604
1651601230000|2022-05-03 18:07:10|4174.74|4174.34|4175.24|4174.84|4175.24|4174.84|4174.49|4174.09|786
1651601240000|2022-05-03 18:07:20|4175.36|4174.96|4176.74|4176.34|4176.99|4176.59|4175.36|4174.96|538
1651601250000|2022-05-03 18:07:30|4176.99|4176.59|4176.99|4176.59|4176.99|4176.59|4176.24|4175.84|405
1651601260000|2022-05-03 18:07:40|4176.74|4176.34|4177.24|4176.84|4177.49|4177.09|4176.74|4176.34|401
1651601270000|2022-05-03 18:07:50|4177.49|4177.09|4177.36|4176.96|4177.99|4177.59|4177.24|4176.84|282
1651601280000|2022-05-03 18:08:00|4177.24|4176.84|4176.99|4176.59|4177.24|4176.84|4175.99|4175.59|436
1651601290000|2022-05-03 18:08:10|4177.49|4177.09|4177.49|4177.09|4177.74|4177.34|4177.24|4176.84|248
1651601300000|2022-05-03 18:08:20|4177.74|4177.34|4176.49|4176.09|4177.74|4177.34|4176.49|4176.09|275
1651601310000|2022-05-03 18:08:30|4176.24|4175.84|4174.99|4174.59|4176.24|4175.84|4174.99|4174.59|374
1651601320000|2022-05-03 18:08:40|4175.24|4174.84|4175.61|4175.21|4175.74|4175.34|4175.24|4174.84|247
1651601330000|2022-05-03 18:08:50|4175.74|4175.34|4176.74|4176.34|4176.99|4176.59|4175.74|4175.34|280
1651601340000|2022-05-03 18:09:00|4176.24|4175.84|4175.49|4175.09|4176.24|4175.84|4175.24|4174.84|247
1651601350000|2022-05-03 18:09:10|4175.24|4174.84|4175.49|4175.09|4175.74|4175.34|4175.24|4174.84|123
1651601360000|2022-05-03 18:09:20|4175.74|4175.34|4176.99|4176.59|4176.99|4176.59|4175.49|4175.09|247
1651601370000|2022-05-03 18:09:30|4176.74|4176.34|4176.86|4176.46|4177.49|4177.09|4176.61|4176.21|207
1651601380000|2022-05-03 18:09:40|4176.99|4176.59|4176.99|4176.59|4177.24|4176.84|4176.86|4176.46|88
1651601390000|2022-05-03 18:09:50|4177.24|4176.84|4176.99|4176.59|4177.74|4177.34|4176.74|4176.34|264
1651601400000|2022-05-03 18:10:00|4176.74|4176.34|4176.24|4175.84|4176.74|4176.34|4175.24|4174.84|396
1651601410000|2022-05-03 18:10:10|4176.49|4176.09|4177.24|4176.84|4177.24|4176.84|4175.99|4175.59|311
1651601420000|2022-05-03 18:10:20|4177.49|4177.09|4175.99|4175.59|4177.49|4177.09|4175.99|4175.59|159
1651601430000|2022-05-03 18:10:30|4175.74|4175.34|4176.24|4175.84|4176.24|4175.84|4175.49|4175.09|222
1651601440000|2022-05-03 18:10:40|4176.61|4176.21|4175.74|4175.34|4176.99|4176.59|4175.49|4175.09|188
1651601450000|2022-05-03 18:10:50|4175.49|4175.09|4175.99|4175.59|4175.99|4175.59|4174.74|4174.34|256
1651601460000|2022-05-03 18:11:00|4176.24|4175.84|4176.49|4176.09|4176.74|4176.34|4175.74|4175.34|359
1651601470000|2022-05-03 18:11:10|4176.11|4175.71|4175.74|4175.34|4176.11|4175.71|4175.24|4174.84|295
1651601480000|2022-05-03 18:11:20|4175.86|4175.46|4175.99|4175.59|4176.24|4175.84|4175.49|4175.09|114
1651601490000|2022-05-03 18:11:30|4176.24|4175.84|4175.74|4175.34|4176.49|4176.09|4175.74|4175.34|212
1651601500000|2022-05-03 18:11:40|4175.49|4175.09|4175.49|4175.09|4175.74|4175.34|4175.24|4174.84|200
1651601510000|2022-05-03 18:11:50|4175.24|4174.84|4172.24|4171.84|4175.49|4175.09|4172.24|4171.84|1656
1651601520000|2022-05-03 18:12:00|4171.99|4171.59|4171.99|4171.59|4172.24|4171.84|4170.74|4170.34|1409
1651601530000|2022-05-03 18:12:10|4171.74|4171.34|4171.74|4171.34|4171.99|4171.59|4170.99|4170.59|466
1651601540000|2022-05-03 18:12:20|4171.49|4171.09|4171.49|4171.09|4171.49|4171.09|4170.49|4170.09|1077
1651601550000|2022-05-03 18:12:30|4171.24|4170.84|4171.49|4171.09|4171.74|4171.34|4170.99|4170.59|451
1651601560000|2022-05-03 18:12:40|4171.74|4171.34|4172.74|4172.34|4172.99|4172.59|4171.49|4171.09|613
1651601570000|2022-05-03 18:12:50|4172.49|4172.09|4171.49|4171.09|4172.49|4172.09|4171.24|4170.84|351
1651601580000|2022-05-03 18:13:00|4171.24|4170.84|4170.74|4170.34|4171.24|4170.84|4170.49|4170.09|881
1651601590000|2022-05-03 18:13:10|4170.99|4170.59|4170.49|4170.09|4171.24|4170.84|4170.49|4170.09|427
1651601600000|2022-05-03 18:13:20|4170.74|4170.34|4171.24|4170.84|4171.49|4171.09|4170.49|4170.09|313
1651601610000|2022-05-03 18:13:30|4170.99|4170.59|4171.24|4170.84|4171.49|4171.09|4168.74|4168.34|2836
1651601620000|2022-05-03 18:13:40|4170.99|4170.59|4169.24|4168.84|4171.49|4171.09|4168.74|4168.34|804
1651601630000|2022-05-03 18:13:50|4169.49|4169.09|4168.99|4168.59|4169.49|4169.09|4168.74|4168.34|340
1651601640000|2022-05-03 18:14:00|4169.11|4168.71|4169.24|4168.84|4170.24|4169.84|4168.74|4168.34|453
1651601650000|2022-05-03 18:14:10|4168.99|4168.59|4168.74|4168.34|4169.24|4168.84|4168.49|4168.09|608
1651601660000|2022-05-03 18:14:20|4168.99|4168.59|4169.74|4169.34|4169.74|4169.34|4168.49|4168.09|480
1651601670000|2022-05-03 18:14:30|4169.99|4169.59|4169.24|4168.84|4170.49|4170.09|4169.11|4168.71|419
1651601680000|2022-05-03 18:14:40|4169.11|4168.71|4169.24|4168.84|4169.74|4169.34|4168.24|4167.84|626
1651601690000|2022-05-03 18:14:50|4168.99|4168.59|4168.99|4168.59|4169.49|4169.09|4168.24|4167.84|419
1651601700000|2022-05-03 18:15:00|4168.74|4168.34|4167.49|4167.09|4168.74|4168.34|4167.49|4167.09|1324
1651601710000|2022-05-03 18:15:10|4166.74|4166.34|4167.74|4167.34|4167.99|4167.59|4166.74|4166.34|1411
1651601720000|2022-05-03 18:15:20|4167.99|4167.59|4166.99|4166.59|4168.24|4167.84|4166.74|4166.34|380
1651601730000|2022-05-03 18:15:30|4167.24|4166.84|4166.99|4166.59|4167.24|4166.84|4166.49|4166.09|487
1651601740000|2022-05-03 18:15:40|4167.24|4166.84|4166.74|4166.34|4167.74|4167.34|4166.49|4166.09|436
1651601750000|2022-05-03 18:15:50|4166.86|4166.46|4166.24|4165.84|4166.99|4166.59|4165.74|4165.34|244
1651601760000|2022-05-03 18:16:00|4166.49|4166.09|4165.24|4164.84|4166.49|4166.09|4165.24|4164.84|1051
1651601770000|2022-05-03 18:16:10|4165.49|4165.09|4165.24|4164.84|4165.74|4165.34|4165.24|4164.84|537
1651601780000|2022-05-03 18:16:20|4165.49|4165.09|4164.49|4164.09|4165.49|4165.09|4163.74|4163.34|1216
1651601790000|2022-05-03 18:16:30|4163.99|4163.59|4164.74|4164.34|4164.74|4164.34|4163.99|4163.59|327
1651601800000|2022-05-03 18:16:40|4164.99|4164.59|4164.24|4163.84|4164.99|4164.59|4164.24|4163.84|341
1651601810000|2022-05-03 18:16:50|4164.49|4164.09|4164.24|4163.84|4164.74|4164.34|4163.49|4163.09|496
1651601820000|2022-05-03 18:17:00|4164.49|4164.09|4164.99|4164.59|4164.99|4164.59|4163.99|4163.59|356
1651601830000|2022-05-03 18:17:10|4165.24|4164.84|4165.49|4165.09|4166.24|4165.84|4164.49|4164.09|742
1651601840000|2022-05-03 18:17:20|4165.99|4165.59|4165.49|4165.09|4165.99|4165.59|4164.99|4164.59|580
1651601850000|2022-05-03 18:17:30|4165.24|4164.84|4164.74|4164.34|4165.99|4165.59|4164.74|4164.34|251
1651601860000|2022-05-03 18:17:40|4164.49|4164.09|4164.24|4163.84|4164.74|4164.34|4164.24|4163.84|299
1651601870000|2022-05-03 18:17:50|4163.99|4163.59|4163.99|4163.59|4164.24|4163.84|4163.49|4163.09|442
1651601880000|2022-05-03 18:18:00|4163.74|4163.34|4164.24|4163.84|4164.24|4163.84|4163.61|4163.21|251
1651601890000|2022-05-03 18:18:10|4163.99|4163.59|4165.24|4164.84|4165.24|4164.84|4163.74|4163.34|388
1651601900000|2022-05-03 18:18:20|4164.99|4164.59|4165.36|4164.96|4165.74|4165.34|4164.99|4164.59|383
1651601910000|2022-05-03 18:18:30|4165.49|4165.09|4165.74|4165.34|4166.24|4165.84|4164.99|4164.59|417
1651601920000|2022-05-03 18:18:40|4165.49|4165.09|4165.49|4165.09|4165.99|4165.59|4165.49|4165.09|298
1651601930000|2022-05-03 18:18:50|4165.74|4165.34|4165.24|4164.84|4165.74|4165.34|4164.99|4164.59|186
1651601940000|2022-05-03 18:19:00|4165.11|4164.71|4165.49|4165.09|4165.74|4165.34|4164.74|4164.34|302
1651601950000|2022-05-03 18:19:10|4165.74|4165.34|4164.49|4164.09|4165.74|4165.34|4164.24|4163.84|247
1651601960000|2022-05-03 18:19:20|4164.24|4163.84|4163.49|4163.09|4164.24|4163.84|4163.49|4163.09|312
1651601970000|2022-05-03 18:19:30|4163.24|4162.84|4162.49|4162.09|4163.24|4162.84|4162.24|4161.84|605
1651601980000|2022-05-03 18:19:40|4162.61|4162.21|4162.99|4162.59|4162.99|4162.59|4162.24|4161.84|242
1651601990000|2022-05-03 18:19:50|4162.86|4162.46|4164.36|4163.96|4164.49|4164.09|4162.74|4162.34|336
1651602000000|2022-05-03 18:20:00|4164.49|4164.09|4163.74|4163.34|4164.49|4164.09|4163.24|4162.84|465
1651602010000|2022-05-03 18:20:10|4163.49|4163.09|4162.74|4162.34|4163.49|4163.09|4162.49|4162.09|349
1651602020000|2022-05-03 18:20:20|4162.99|4162.59|4162.36|4161.96|4163.24|4162.84|4161.99|4161.59|419
1651602030000|2022-05-03 18:20:30|4162.11|4161.71|4162.24|4161.84|4162.49|4162.09|4161.49|4161.09|349
1651602040000|2022-05-03 18:20:40|4162.11|4161.71|4160.49|4160.09|4162.11|4161.71|4160.24|4159.84|646
1651602050000|2022-05-03 18:20:50|4160.36|4159.96|4160.74|4160.34|4161.11|4160.71|4160.24|4159.84|628
1651602060000|2022-05-03 18:21:00|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|4160.49|4160.09|976
1651602070000|2022-05-03 18:21:10|4161.74|4161.34|4161.49|4161.09|4161.74|4161.34|4160.99|4160.59|373
1651602080000|2022-05-03 18:21:20|4161.74|4161.34|4162.74|4162.34|4162.99|4162.59|4161.74|4161.34|445
1651602090000|2022-05-03 18:21:30|4162.49|4162.09|4161.49|4161.09|4162.49|4162.09|4161.24|4160.84|278
1651602100000|2022-05-03 18:21:40|4161.24|4160.84|4161.24|4160.84|4161.74|4161.34|4160.99|4160.59|240
1651602110000|2022-05-03 18:21:50|4161.49|4161.09|4161.74|4161.34|4161.74|4161.34|4160.74|4160.34|290
1651602120000|2022-05-03 18:22:00|4161.99|4161.59|4162.24|4161.84|4162.74|4162.34|4161.24|4160.84|442
1651602130000|2022-05-03 18:22:10|4162.74|4162.34|4162.49|4162.09|4162.99|4162.59|4162.24|4161.84|385
1651602140000|2022-05-03 18:22:20|4162.24|4161.84|4161.99|4161.59|4162.24|4161.84|4161.49|4161.09|201
1651602150000|2022-05-03 18:22:30|4162.24|4161.84|4161.74|4161.34|4162.49|4162.09|4161.24|4160.84|331
1651602160000|2022-05-03 18:22:40|4161.99|4161.59|4163.49|4163.09|4163.74|4163.34|4161.99|4161.59|536
1651602170000|2022-05-03 18:22:50|4163.61|4163.21|4164.74|4164.34|4164.74|4164.34|4163.36|4162.96|629
1651602180000|2022-05-03 18:23:00|4164.99|4164.59|4165.11|4164.71|4165.49|4165.09|4164.86|4164.46|522
1651602190000|2022-05-03 18:23:10|4164.99|4164.59|4163.74|4163.34|4164.99|4164.59|4163.74|4163.34|340
1651602200000|2022-05-03 18:23:20|4163.49|4163.09|4164.74|4164.34|4164.74|4164.34|4163.49|4163.09|367
1651602210000|2022-05-03 18:23:30|4165.24|4164.84|4164.99|4164.59|4165.24|4164.84|4164.61|4164.21|631
1651602220000|2022-05-03 18:23:40|4164.74|4164.34|4164.99|4164.59|4165.24|4164.84|4164.49|4164.09|288
1651602230000|2022-05-03 18:23:50|4165.24|4164.84|4163.74|4163.34|4165.24|4164.84|4163.74|4163.34|247
1651602240000|2022-05-03 18:24:00|4164.24|4163.84|4164.24|4163.84|4164.49|4164.09|4163.74|4163.34|249
1651602250000|2022-05-03 18:24:10|4164.49|4164.09|4163.74|4163.34|4164.99|4164.59|4163.74|4163.34|225
1651602260000|2022-05-03 18:24:20|4163.49|4163.09|4163.24|4162.84|4163.49|4163.09|4162.74|4162.34|226
1651602270000|2022-05-03 18:24:30|4163.49|4163.09|4164.24|4163.84|4164.49|4164.09|4162.99|4162.59|339
1651602280000|2022-05-03 18:24:40|4164.36|4163.96|4163.99|4163.59|4164.36|4163.96|4163.74|4163.34|164
1651602290000|2022-05-03 18:24:50|4164.24|4163.84|4163.99|4163.59|4164.24|4163.84|4163.74|4163.34|242
1651602300000|2022-05-03 18:25:00|4164.24|4163.84|4162.74|4162.34|4164.74|4164.34|4162.74|4162.34|298
1651602310000|2022-05-03 18:25:10|4163.24|4162.84|4164.24|4163.84|4164.24|4163.84|4163.24|4162.84|223
1651602320000|2022-05-03 18:25:20|4163.99|4163.59|4163.49|4163.09|4163.99|4163.59|4162.99|4162.59|160
1651602330000|2022-05-03 18:25:30|4163.74|4163.34|4162.74|4162.34|4163.99|4163.59|4162.74|4162.34|113
1651602340000|2022-05-03 18:25:40|4162.49|4162.09|4162.24|4161.84|4162.74|4162.34|4161.99|4161.59|314
1651602350000|2022-05-03 18:25:50|4161.99|4161.59|4162.24|4161.84|4162.74|4162.34|4161.99|4161.59|211
1651602360000|2022-05-03 18:26:00|4162.49|4162.09|4161.99|4161.59|4163.11|4162.71|4161.99|4161.59|193
1651602370000|2022-05-03 18:26:10|4162.36|4161.96|4161.74|4161.34|4162.49|4162.09|4161.49|4161.09|440
1651602380000|2022-05-03 18:26:20|4161.99|4161.59|4160.99|4160.59|4161.99|4161.59|4160.99|4160.59|352
1651602390000|2022-05-03 18:26:30|4161.24|4160.84|4161.24|4160.84|4161.49|4161.09|4160.99|4160.59|269
1651602400000|2022-05-03 18:26:40|4160.99|4160.59|4161.49|4161.09|4161.49|4161.09|4160.99|4160.59|238
1651602410000|2022-05-03 18:26:50|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4160.99|4160.59|296
1651602420000|2022-05-03 18:27:00|4161.74|4161.34|4162.74|4162.34|4162.74|4162.34|4161.74|4161.34|312
1651602430000|2022-05-03 18:27:10|4162.61|4162.21|4162.49|4162.09|4162.74|4162.34|4161.99|4161.59|193
1651602440000|2022-05-03 18:27:20|4162.74|4162.34|4161.24|4160.84|4162.74|4162.34|4160.99|4160.59|199
1651602450000|2022-05-03 18:27:30|4160.99|4160.59|4161.24|4160.84|4161.49|4161.09|4160.74|4160.34|351
1651602460000|2022-05-03 18:27:40|4161.49|4161.09|4162.74|4162.34|4162.74|4162.34|4161.24|4160.84|248
1651602470000|2022-05-03 18:27:50|4162.49|4162.09|4162.74|4162.34|4162.99|4162.59|4162.24|4161.84|191
1651602480000|2022-05-03 18:28:00|4162.99|4162.59|4164.24|4163.84|4164.49|4164.09|4162.99|4162.59|433
1651602490000|2022-05-03 18:28:10|4163.99|4163.59|4163.49|4163.09|4164.61|4164.21|4163.24|4162.84|354
1651602500000|2022-05-03 18:28:20|4163.74|4163.34|4164.36|4163.96|4164.36|4163.96|4163.24|4162.84|296
1651602510000|2022-05-03 18:28:30|4164.49|4164.09|4163.11|4162.71|4164.49|4164.09|4162.99|4162.59|321
1651602520000|2022-05-03 18:28:40|4163.24|4162.84|4162.74|4162.34|4163.24|4162.84|4162.49|4162.09|203
1651602530000|2022-05-03 18:28:50|4162.49|4162.09|4162.24|4161.84|4162.74|4162.34|4162.24|4161.84|326
1651602540000|2022-05-03 18:29:00|4162.36|4161.96|4161.99|4161.59|4162.36|4161.96|4161.74|4161.34|216
1651602550000|2022-05-03 18:29:10|4161.86|4161.46|4161.24|4160.84|4161.86|4161.46|4160.74|4160.34|334
1651602560000|2022-05-03 18:29:20|4161.49|4161.09|4161.99|4161.59|4161.99|4161.59|4160.99|4160.59|390
1651602570000|2022-05-03 18:29:30|4161.74|4161.34|4161.49|4161.09|4162.49|4162.09|4161.49|4161.09|300
1651602580000|2022-05-03 18:29:40|4161.24|4160.84|4160.24|4159.84|4161.24|4160.84|4160.24|4159.84|423
1651602590000|2022-05-03 18:29:50|4160.49|4160.09|4161.24|4160.84|4161.24|4160.84|4160.24|4159.84|631
1651602600000|2022-05-03 18:30:00|4161.36|4160.96|4161.24|4160.84|4162.24|4161.84|4160.99|4160.59|534
1651602610000|2022-05-03 18:30:10|4161.99|4161.59|4161.99|4161.59|4162.24|4161.84|4160.74|4160.34|310
1651602620000|2022-05-03 18:30:20|4161.74|4161.34|4161.49|4161.09|4162.11|4161.71|4161.49|4161.09|194
1651602630000|2022-05-03 18:30:30|4161.74|4161.34|4161.99|4161.59|4162.24|4161.84|4161.49|4161.09|156
1651602640000|2022-05-03 18:30:40|4161.49|4161.09|4161.61|4161.21|4161.74|4161.34|4160.99|4160.59|248
1651602650000|2022-05-03 18:30:50|4161.49|4161.09|4161.74|4161.34|4162.24|4161.84|4161.24|4160.84|148
1651602660000|2022-05-03 18:31:00|4162.24|4161.84|4163.74|4163.34|4163.74|4163.34|4161.99|4161.59|395
1651602670000|2022-05-03 18:31:10|4163.99|4163.59|4163.24|4162.84|4164.24|4163.84|4163.24|4162.84|359
1651602680000|2022-05-03 18:31:20|4163.49|4163.09|4162.86|4162.46|4163.49|4163.09|4162.49|4162.09|254
1651602690000|2022-05-03 18:31:30|4162.74|4162.34|4162.99|4162.59|4162.99|4162.59|4162.24|4161.84|132
1651602700000|2022-05-03 18:31:40|4162.74|4162.34|4162.24|4161.84|4163.24|4162.84|4162.24|4161.84|233
1651602710000|2022-05-03 18:31:50|4162.36|4161.96|4162.99|4162.59|4162.99|4162.59|4162.36|4161.96|183
1651602720000|2022-05-03 18:32:00|4163.11|4162.71|4164.99|4164.59|4164.99|4164.59|4163.11|4162.71|572
1651602730000|2022-05-03 18:32:10|4165.74|4165.34|4166.49|4166.09|4166.49|4166.09|4165.24|4164.84|717
1651602740000|2022-05-03 18:32:20|4166.99|4166.59|4164.99|4164.59|4167.74|4167.34|4164.74|4164.34|1215
1651602750000|2022-05-03 18:32:30|4164.49|4164.09|4165.74|4165.34|4165.74|4165.34|4164.24|4163.84|1144
1651602760000|2022-05-03 18:32:40|4165.99|4165.59|4166.24|4165.84|4166.74|4166.34|4165.86|4165.46|452
1651602770000|2022-05-03 18:32:50|4166.49|4166.09|4166.49|4166.09|4166.74|4166.34|4166.24|4165.84|450
1651602780000|2022-05-03 18:33:00|4166.24|4165.84|4166.24|4165.84|4166.24|4165.84|4165.24|4164.84|429
1651602790000|2022-05-03 18:33:10|4166.36|4165.96|4165.99|4165.59|4166.49|4166.09|4165.99|4165.59|255
1651602800000|2022-05-03 18:33:20|4166.24|4165.84|4165.49|4165.09|4167.24|4166.84|4165.49|4165.09|458
1651602810000|2022-05-03 18:33:30|4164.99|4164.59|4164.49|4164.09|4164.99|4164.59|4164.24|4163.84|444
1651602820000|2022-05-03 18:33:40|4164.74|4164.34|4163.86|4163.46|4164.86|4164.46|4163.61|4163.21|265
1651602830000|2022-05-03 18:33:50|4163.99|4163.59|4164.74|4164.34|4165.24|4164.84|4163.99|4163.59|228
1651602840000|2022-05-03 18:34:00|4164.24|4163.84|4164.61|4164.21|4164.74|4164.34|4163.99|4163.59|410
1651602850000|2022-05-03 18:34:10|4164.49|4164.09|4166.24|4165.84|4166.24|4165.84|4164.49|4164.09|549
1651602860000|2022-05-03 18:34:20|4166.36|4165.96|4166.24|4165.84|4166.74|4166.34|4165.74|4165.34|245
1651602870000|2022-05-03 18:34:30|4166.74|4166.34|4166.74|4166.34|4166.99|4166.59|4166.49|4166.09|270
1651602880000|2022-05-03 18:34:40|4166.99|4166.59|4168.24|4167.84|4168.24|4167.84|4166.74|4166.34|415
1651602890000|2022-05-03 18:34:50|4167.99|4167.59|4168.99|4168.59|4169.24|4168.84|4167.74|4167.34|847
1651602900000|2022-05-03 18:35:00|4168.74|4168.34|4169.36|4168.96|4169.36|4168.96|4168.24|4167.84|448
1651602910000|2022-05-03 18:35:10|4169.74|4169.34|4170.74|4170.34|4170.99|4170.59|4169.74|4169.34|875
1651602920000|2022-05-03 18:35:20|4170.99|4170.59|4171.49|4171.09|4172.24|4171.84|4170.74|4170.34|808
1651602930000|2022-05-03 18:35:30|4171.61|4171.21|4170.99|4170.59|4171.99|4171.59|4170.74|4170.34|304
1651602940000|2022-05-03 18:35:40|4171.24|4170.84|4171.86|4171.46|4172.24|4171.84|4171.24|4170.84|610
1651602950000|2022-05-03 18:35:50|4171.74|4171.34|4171.99|4171.59|4172.49|4172.09|4171.49|4171.09|282
1651602960000|2022-05-03 18:36:00|4172.24|4171.84|4176.24|4175.84|4176.24|4175.84|4172.24|4171.84|1562
1651602970000|2022-05-03 18:36:10|4175.99|4175.59|4175.24|4174.84|4175.99|4175.59|4175.24|4174.84|566
1651602980000|2022-05-03 18:36:20|4174.99|4174.59|4174.49|4174.09|4176.24|4175.84|4173.99|4173.59|1131
1651602990000|2022-05-03 18:36:30|4174.61|4174.21|4174.74|4174.34|4174.99|4174.59|4173.99|4173.59|1273
1651603000000|2022-05-03 18:36:40|4174.49|4174.09|4174.24|4173.84|4174.99|4174.59|4174.24|4173.84|1003
1651603010000|2022-05-03 18:36:50|4173.99|4173.59|4174.24|4173.84|4174.24|4173.84|4173.74|4173.34|282
1651603020000|2022-05-03 18:37:00|4173.99|4173.59|4175.99|4175.59|4175.99|4175.59|4173.99|4173.59|484
1651603030000|2022-05-03 18:37:10|4175.74|4175.34|4175.24|4174.84|4175.74|4175.34|4174.99|4174.59|485
1651603040000|2022-05-03 18:37:20|4175.49|4175.09|4175.74|4175.34|4175.99|4175.59|4175.24|4174.84|276
1651603050000|2022-05-03 18:37:30|4175.49|4175.09|4174.99|4174.59|4175.49|4175.09|4174.74|4174.34|361
1651603060000|2022-05-03 18:37:40|4175.24|4174.84|4174.99|4174.59|4175.49|4175.09|4174.74|4174.34|237
1651603070000|2022-05-03 18:37:50|4175.24|4174.84|4174.49|4174.09|4175.49|4175.09|4174.49|4174.09|178
1651603080000|2022-05-03 18:38:00|4174.74|4174.34|4175.49|4175.09|4175.49|4175.09|4174.74|4174.34|290
1651603090000|2022-05-03 18:38:10|4175.24|4174.84|4174.24|4173.84|4175.49|4175.09|4174.24|4173.84|309
1651603100000|2022-05-03 18:38:20|4174.49|4174.09|4173.74|4173.34|4174.49|4174.09|4173.49|4173.09|339
1651603110000|2022-05-03 18:38:30|4173.61|4173.21|4173.24|4172.84|4173.74|4173.34|4173.24|4172.84|295
1651603120000|2022-05-03 18:38:40|4172.99|4172.59|4170.49|4170.09|4172.99|4172.59|4169.74|4169.34|1032
1651603130000|2022-05-03 18:38:50|4170.74|4170.34|4169.99|4169.59|4171.24|4170.84|4169.74|4169.34|704
1651603140000|2022-05-03 18:39:00|4169.74|4169.34|4164.99|4164.59|4169.74|4169.34|4164.99|4164.59|1037
1651603150000|2022-05-03 18:39:10|4165.24|4164.84|4164.99|4164.59|4166.99|4166.59|4164.99|4164.59|891
1651603160000|2022-05-03 18:39:20|4165.24|4164.84|4164.24|4163.84|4165.49|4165.09|4163.24|4162.84|1091
1651603170000|2022-05-03 18:39:30|4163.99|4163.59|4163.74|4163.34|4163.99|4163.59|4162.74|4162.34|795
1651603180000|2022-05-03 18:39:40|4163.99|4163.59|4163.99|4163.59|4164.24|4163.84|4162.74|4162.34|612
1651603190000|2022-05-03 18:39:50|4164.24|4163.84|4163.49|4163.09|4164.24|4163.84|4162.99|4162.59|659
1651603200000|2022-05-03 18:40:00|4163.74|4163.34|4158.99|4158.59|4164.49|4164.09|4158.99|4158.59|2301
1651603210000|2022-05-03 18:40:10|4158.74|4158.34|4157.74|4157.34|4158.99|4158.59|4157.74|4157.34|1506
1651603220000|2022-05-03 18:40:20|4157.99|4157.59|4156.74|4156.34|4158.74|4158.34|4156.74|4156.34|1694
1651603230000|2022-05-03 18:40:30|4157.11|4156.71|4157.74|4157.34|4157.99|4157.59|4156.99|4156.59|865
1651603240000|2022-05-03 18:40:40|4157.49|4157.09|4156.99|4156.59|4158.49|4158.09|4156.74|4156.34|1059
1651603250000|2022-05-03 18:40:50|4156.86|4156.46|4156.99|4156.59|4157.49|4157.09|4156.74|4156.34|599
1651603260000|2022-05-03 18:41:00|4156.74|4156.34|4156.74|4156.34|4157.49|4157.09|4156.74|4156.34|679
1651603270000|2022-05-03 18:41:10|4156.99|4156.59|4155.74|4155.34|4157.24|4156.84|4155.11|4154.71|1766
1651603280000|2022-05-03 18:41:20|4155.86|4155.46|4155.24|4154.84|4157.24|4156.84|4155.24|4154.84|562
1651603290000|2022-05-03 18:41:30|4155.49|4155.09|4155.74|4155.34|4156.36|4155.96|4155.24|4154.84|515
1651603300000|2022-05-03 18:41:40|4155.49|4155.09|4155.99|4155.59|4155.99|4155.59|4155.49|4155.09|363
1651603310000|2022-05-03 18:41:50|4156.24|4155.84|4154.99|4154.59|4156.24|4155.84|4154.99|4154.59|561
1651603320000|2022-05-03 18:42:00|4155.24|4154.84|4155.49|4155.09|4155.74|4155.34|4154.99|4154.59|1242
1651603330000|2022-05-03 18:42:10|4155.24|4154.84|4155.99|4155.59|4155.99|4155.59|4153.99|4153.59|1390
1651603340000|2022-05-03 18:42:20|4155.74|4155.34|4156.24|4155.84|4156.74|4156.34|4155.74|4155.34|687
1651603350000|2022-05-03 18:42:30|4155.99|4155.59|4155.74|4155.34|4155.99|4155.59|4155.24|4154.84|367
1651603360000|2022-05-03 18:42:40|4155.99|4155.59|4154.49|4154.09|4155.99|4155.59|4154.24|4153.84|486
1651603370000|2022-05-03 18:42:50|4154.24|4153.84|4152.99|4152.59|4154.24|4153.84|4152.99|4152.59|769
1651603380000|2022-05-03 18:43:00|4153.24|4152.84|4153.99|4153.59|4154.24|4153.84|4152.49|4152.09|811
1651603390000|2022-05-03 18:43:10|4154.11|4153.71|4155.49|4155.09|4155.49|4155.09|4154.11|4153.71|542
1651603400000|2022-05-03 18:43:20|4155.36|4154.96|4155.99|4155.59|4156.49|4156.09|4155.24|4154.84|639
1651603410000|2022-05-03 18:43:30|4155.74|4155.34|4157.11|4156.71|4157.24|4156.84|4155.74|4155.34|572
1651603420000|2022-05-03 18:43:40|4156.74|4156.34|4155.99|4155.59|4156.74|4156.34|4155.49|4155.09|518
1651603430000|2022-05-03 18:43:50|4156.24|4155.84|4156.99|4156.59|4157.24|4156.84|4156.24|4155.84|412
1651603440000|2022-05-03 18:44:00|4157.24|4156.84|4158.24|4157.84|4158.36|4157.96|4156.24|4155.84|579
1651603450000|2022-05-03 18:44:10|4158.49|4158.09|4166.24|4165.84|4166.74|4166.34|4158.49|4158.09|2098
1651603460000|2022-05-03 18:44:20|4165.86|4165.46|4162.74|4162.34|4165.86|4165.46|4162.49|4162.09|1132
1651603470000|2022-05-03 18:44:30|4162.99|4162.59|4163.99|4163.59|4164.24|4163.84|4162.49|4162.09|492
1651603480000|2022-05-03 18:44:40|4164.11|4163.71|4169.74|4169.34|4169.99|4169.59|4163.99|4163.59|1200
1651603490000|2022-05-03 18:44:50|4169.24|4168.84|4166.74|4166.34|4169.24|4168.84|4165.99|4165.59|1137
1651603500000|2022-05-03 18:45:00|4166.99|4166.59|4169.24|4168.84|4169.36|4168.96|4165.74|4165.34|1147
1651603510000|2022-05-03 18:45:10|4168.99|4168.59|4168.74|4168.34|4169.99|4169.59|4167.99|4167.59|717
1651603520000|2022-05-03 18:45:20|4169.11|4168.71|4167.24|4166.84|4169.11|4168.71|4167.24|4166.84|662
1651603530000|2022-05-03 18:45:30|4166.99|4166.59|4165.74|4165.34|4166.99|4166.59|4164.74|4164.34|921
1651603540000|2022-05-03 18:45:40|4165.24|4164.84|4164.49|4164.09|4165.24|4164.84|4163.49|4163.09|708
1651603550000|2022-05-03 18:45:50|4164.24|4163.84|4164.74|4164.34|4165.49|4165.09|4163.74|4163.34|379
1651603560000|2022-05-03 18:46:00|4164.99|4164.59|4164.74|4164.34|4165.49|4165.09|4163.74|4163.34|453
1651603570000|2022-05-03 18:46:10|4164.24|4163.84|4161.49|4161.09|4164.49|4164.09|4161.49|4161.09|1035
1651603580000|2022-05-03 18:46:20|4161.74|4161.34|4159.99|4159.59|4161.74|4161.34|4159.49|4159.09|947
1651603590000|2022-05-03 18:46:30|4159.74|4159.34|4159.36|4158.96|4159.74|4159.34|4158.49|4158.09|651
1651603600000|2022-05-03 18:46:40|4159.24|4158.84|4156.99|4156.59|4159.74|4159.34|4156.74|4156.34|716
1651603610000|2022-05-03 18:46:50|4156.74|4156.34|4159.74|4159.34|4159.74|4159.34|4156.74|4156.34|755
1651603620000|2022-05-03 18:47:00|4160.24|4159.84|4162.99|4162.59|4165.99|4165.59|4160.24|4159.84|1571
1651603630000|2022-05-03 18:47:10|4162.74|4162.34|4161.74|4161.34|4162.74|4162.34|4161.24|4160.84|601
1651603640000|2022-05-03 18:47:20|4161.24|4160.84|4162.24|4161.84|4163.24|4162.84|4161.24|4160.84|694
1651603650000|2022-05-03 18:47:30|4162.49|4162.09|4163.49|4163.09|4164.74|4164.34|4162.36|4161.96|879
1651603660000|2022-05-03 18:47:40|4164.49|4164.09|4164.49|4164.09|4165.61|4165.21|4163.74|4163.34|884
1651603670000|2022-05-03 18:47:50|4164.74|4164.34|4165.74|4165.34|4165.74|4165.34|4164.24|4163.84|764
1651603680000|2022-05-03 18:48:00|4165.49|4165.09|4168.49|4168.09|4169.74|4169.34|4165.49|4165.09|1964
1651603690000|2022-05-03 18:48:10|4168.24|4167.84|4168.49|4168.09|4170.24|4169.84|4167.99|4167.59|842
1651603700000|2022-05-03 18:48:20|4167.99|4167.59|4167.99|4167.59|4168.49|4168.09|4167.49|4167.09|459
1651603710000|2022-05-03 18:48:30|4168.49|4168.09|4168.49|4168.09|4169.61|4169.21|4167.74|4167.34|449
1651603720000|2022-05-03 18:48:40|4168.24|4167.84|4168.74|4168.34|4169.49|4169.09|4168.11|4167.71|316
1651603730000|2022-05-03 18:48:50|4168.99|4168.59|4166.74|4166.34|4168.99|4168.59|4165.99|4165.59|476
1651603740000|2022-05-03 18:49:00|4166.99|4166.59|4168.24|4167.84|4168.49|4168.09|4166.49|4166.09|376
1651603750000|2022-05-03 18:49:10|4167.74|4167.34|4170.49|4170.09|4170.49|4170.09|4167.49|4167.09|451
1651603760000|2022-05-03 18:49:20|4169.99|4169.59|4170.24|4169.84|4170.49|4170.09|4169.24|4168.84|759
1651603770000|2022-05-03 18:49:30|4170.74|4170.34|4169.74|4169.34|4171.74|4171.34|4169.49|4169.09|679
1651603780000|2022-05-03 18:49:40|4170.24|4169.84|4169.49|4169.09|4170.24|4169.84|4168.74|4168.34|519
1651603790000|2022-05-03 18:49:50|4169.61|4169.21|4169.86|4169.46|4170.24|4169.84|4168.74|4168.34|326
1651603800000|2022-05-03 18:50:00|4169.24|4168.84|4167.99|4167.59|4170.24|4169.84|4167.49|4167.09|563
1651603810000|2022-05-03 18:50:10|4168.24|4167.84|4168.74|4168.34|4170.24|4169.84|4168.24|4167.84|502
1651603820000|2022-05-03 18:50:20|4168.24|4167.84|4168.74|4168.34|4169.99|4169.59|4168.24|4167.84|566
1651603830000|2022-05-03 18:50:30|4168.86|4168.46|4170.74|4170.34|4170.99|4170.59|4168.74|4168.34|391
1651603840000|2022-05-03 18:50:40|4171.24|4170.84|4173.24|4172.84|4173.74|4173.34|4170.74|4170.34|914
1651603850000|2022-05-03 18:50:50|4172.99|4172.59|4171.24|4170.84|4172.99|4172.59|4170.49|4170.09|740
1651603860000|2022-05-03 18:51:00|4171.49|4171.09|4173.49|4173.09|4173.49|4173.09|4171.49|4171.09|486
1651603870000|2022-05-03 18:51:10|4173.74|4173.34|4173.24|4172.84|4173.99|4173.59|4173.24|4172.84|495
1651603880000|2022-05-03 18:51:20|4172.99|4172.59|4173.49|4173.09|4173.74|4173.34|4172.24|4171.84|472
1651603890000|2022-05-03 18:51:30|4173.74|4173.34|4173.11|4172.71|4173.74|4173.34|4172.99|4172.59|209
1651603900000|2022-05-03 18:51:40|4172.99|4172.59|4173.49|4173.09|4173.49|4173.09|4172.49|4172.09|415
1651603910000|2022-05-03 18:51:50|4173.74|4173.34|4173.99|4173.59|4173.99|4173.59|4172.74|4172.34|380
1651603920000|2022-05-03 18:52:00|4173.74|4173.34|4177.74|4177.34|4178.49|4178.09|4173.74|4173.34|1899
1651603930000|2022-05-03 18:52:10|4177.61|4177.21|4177.99|4177.59|4179.74|4179.34|4177.49|4177.09|1418
1651603940000|2022-05-03 18:52:20|4178.24|4177.84|4177.74|4177.34|4178.74|4178.34|4177.24|4176.84|1004
1651603950000|2022-05-03 18:52:30|4177.99|4177.59|4176.99|4176.59|4179.24|4178.84|4176.99|4176.59|541
1651603960000|2022-05-03 18:52:40|4177.24|4176.84|4177.24|4176.84|4177.99|4177.59|4176.99|4176.59|417
1651603970000|2022-05-03 18:52:50|4177.74|4177.34|4175.99|4175.59|4177.74|4177.34|4175.74|4175.34|708
1651603980000|2022-05-03 18:53:00|4175.74|4175.34|4176.49|4176.09|4176.49|4176.09|4175.11|4174.71|788
1651603990000|2022-05-03 18:53:10|4176.74|4176.34|4175.24|4174.84|4177.24|4176.84|4175.24|4174.84|446
1651604000000|2022-05-03 18:53:20|4175.49|4175.09|4174.74|4174.34|4175.49|4175.09|4174.74|4174.34|341
1651604010000|2022-05-03 18:53:30|4174.99|4174.59|4173.99|4173.59|4175.24|4174.84|4173.74|4173.34|479
1651604020000|2022-05-03 18:53:40|4173.74|4173.34|4175.24|4174.84|4175.61|4175.21|4173.24|4172.84|430
1651604030000|2022-05-03 18:53:50|4175.11|4174.71|4175.24|4174.84|4175.61|4175.21|4174.74|4174.34|240
1651604040000|2022-05-03 18:54:00|4175.49|4175.09|4175.99|4175.59|4175.99|4175.59|4174.74|4174.34|422
1651604050000|2022-05-03 18:54:10|4175.74|4175.34|4176.49|4176.09|4176.49|4176.09|4174.99|4174.59|539
1651604060000|2022-05-03 18:54:20|4176.74|4176.34|4176.49|4176.09|4177.74|4177.34|4176.24|4175.84|472
1651604070000|2022-05-03 18:54:30|4175.99|4175.59|4176.49|4176.09|4176.74|4176.34|4175.99|4175.59|296
1651604080000|2022-05-03 18:54:40|4176.61|4176.21|4174.24|4173.84|4176.61|4176.21|4174.24|4173.84|365
1651604090000|2022-05-03 18:54:50|4174.74|4174.34|4174.99|4174.59|4175.24|4174.84|4173.49|4173.09|598
1651604100000|2022-05-03 18:55:00|4175.49|4175.09|4175.11|4174.71|4175.74|4175.34|4174.36|4173.96|417
1651604110000|2022-05-03 18:55:10|4174.74|4174.34|4173.49|4173.09|4174.74|4174.34|4172.49|4172.09|833
1651604120000|2022-05-03 18:55:20|4173.74|4173.34|4174.49|4174.09|4174.74|4174.34|4173.74|4173.34|326
1651604130000|2022-05-03 18:55:30|4174.11|4173.71|4174.74|4174.34|4174.74|4174.34|4172.74|4172.34|404
1651604140000|2022-05-03 18:55:40|4174.99|4174.59|4175.49|4175.09|4175.49|4175.09|4174.49|4174.09|424
1651604150000|2022-05-03 18:55:50|4175.74|4175.34|4177.49|4177.09|4178.74|4178.34|4175.74|4175.34|1086
1651604160000|2022-05-03 18:56:00|4177.74|4177.34|4178.74|4178.34|4178.99|4178.59|4177.49|4177.09|645
1651604170000|2022-05-03 18:56:10|4179.24|4178.84|4178.24|4177.84|4179.36|4178.96|4177.99|4177.59|399
1651604180000|2022-05-03 18:56:20|4177.99|4177.59|4178.99|4178.59|4178.99|4178.59|4177.74|4177.34|350
1651604190000|2022-05-03 18:56:30|4178.74|4178.34|4177.24|4176.84|4179.24|4178.84|4177.24|4176.84|450
1651604200000|2022-05-03 18:56:40|4177.74|4177.34|4180.49|4180.09|4180.99|4180.59|4177.74|4177.34|1504
1651604210000|2022-05-03 18:56:50|4180.99|4180.59|4180.24|4179.84|4181.99|4181.59|4179.99|4179.59|962
1651604220000|2022-05-03 18:57:00|4180.36|4179.96|4180.49|4180.09|4180.99|4180.59|4180.24|4179.84|500
1651604230000|2022-05-03 18:57:10|4180.74|4180.34|4179.49|4179.09|4180.74|4180.34|4178.24|4177.84|649
1651604240000|2022-05-03 18:57:20|4179.36|4178.96|4179.99|4179.59|4180.74|4180.34|4179.36|4178.96|289
1651604250000|2022-05-03 18:57:30|4180.24|4179.84|4178.24|4177.84|4180.24|4179.84|4178.24|4177.84|233
1651604260000|2022-05-03 18:57:40|4178.49|4178.09|4178.99|4178.59|4178.99|4178.59|4178.24|4177.84|324
1651604270000|2022-05-03 18:57:50|4178.74|4178.34|4179.49|4179.09|4179.49|4179.09|4178.24|4177.84|321
1651604280000|2022-05-03 18:58:00|4179.24|4178.84|4178.24|4177.84|4179.74|4179.34|4177.74|4177.34|555
1651604290000|2022-05-03 18:58:10|4178.49|4178.09|4179.74|4179.34|4179.99|4179.59|4177.99|4177.59|456
1651604300000|2022-05-03 18:58:20|4179.99|4179.59|4179.74|4179.34|4180.24|4179.84|4179.24|4178.84|333
1651604310000|2022-05-03 18:58:30|4179.49|4179.09|4179.49|4179.09|4179.74|4179.34|4178.49|4178.09|344
1651604320000|2022-05-03 18:58:40|4178.99|4178.59|4179.99|4179.59|4179.99|4179.59|4178.99|4178.59|280
1651604330000|2022-05-03 18:58:50|4179.74|4179.34|4180.24|4179.84|4180.49|4180.09|4179.74|4179.34|184
1651604340000|2022-05-03 18:59:00|4180.74|4180.34|4181.99|4181.59|4183.24|4182.84|4180.74|4180.34|1163
1651604350000|2022-05-03 18:59:10|4181.74|4181.34|4183.49|4183.09|4184.24|4183.84|4181.74|4181.34|907
1651604360000|2022-05-03 18:59:20|4183.74|4183.34|4184.99|4184.59|4185.74|4185.34|4183.74|4183.34|964
1651604370000|2022-05-03 18:59:30|4185.24|4184.84|4183.99|4183.59|4185.49|4185.09|4183.74|4183.34|898
1651604380000|2022-05-03 18:59:40|4184.24|4183.84|4185.24|4184.84|4186.49|4186.09|4184.24|4183.84|721
1651604390000|2022-05-03 18:59:50|4185.74|4185.34|4184.74|4184.34|4185.99|4185.59|4184.49|4184.09|423
1651604400000|2022-05-03 19:00:00|4185.24|4184.84|4184.24|4183.84|4186.74|4186.34|4184.24|4183.84|726
1651604410000|2022-05-03 19:00:10|4184.49|4184.09|4184.99|4184.59|4186.49|4186.09|4184.24|4183.84|535
1651604420000|2022-05-03 19:00:20|4185.24|4184.84|4184.49|4184.09|4185.36|4184.96|4182.86|4182.46|773
1651604430000|2022-05-03 19:00:30|4184.36|4183.96|4183.99|4183.59|4185.49|4185.09|4183.99|4183.59|489
1651604440000|2022-05-03 19:00:40|4184.24|4183.84|4183.74|4183.34|4184.99|4184.59|4183.49|4183.09|484
1651604450000|2022-05-03 19:00:50|4183.49|4183.09|4184.61|4184.21|4184.74|4184.34|4183.24|4182.84|477
1651604460000|2022-05-03 19:01:00|4184.49|4184.09|4186.24|4185.84|4186.24|4185.84|4184.49|4184.09|572
1651604470000|2022-05-03 19:01:10|4185.99|4185.59|4185.74|4185.34|4186.11|4185.71|4184.49|4184.09|487
1651604480000|2022-05-03 19:01:20|4185.49|4185.09|4185.24|4184.84|4185.74|4185.34|4184.74|4184.34|357
1651604490000|2022-05-03 19:01:30|4185.49|4185.09|4185.24|4184.84|4185.99|4185.59|4185.24|4184.84|395
1651604500000|2022-05-03 19:01:40|4184.99|4184.59|4185.49|4185.09|4185.49|4185.09|4184.24|4183.84|439
1651604510000|2022-05-03 19:01:50|4185.24|4184.84|4184.74|4184.34|4185.49|4185.09|4184.49|4184.09|280
1651604520000|2022-05-03 19:02:00|4184.86|4184.46|4181.49|4181.09|4184.99|4184.59|4181.24|4180.84|1043
1651604530000|2022-05-03 19:02:10|4181.36|4180.96|4183.49|4183.09|4183.74|4183.34|4181.36|4180.96|792
1651604540000|2022-05-03 19:02:20|4183.24|4182.84|4182.24|4181.84|4183.74|4183.34|4181.99|4181.59|500
1651604550000|2022-05-03 19:02:30|4181.99|4181.59|4181.99|4181.59|4182.74|4182.34|4181.74|4181.34|309
1651604560000|2022-05-03 19:02:40|4180.99|4180.59|4180.99|4180.59|4181.99|4181.59|4180.74|4180.34|929
1651604570000|2022-05-03 19:02:50|4181.11|4180.71|4182.24|4181.84|4182.24|4181.84|4179.99|4179.59|671
1651604580000|2022-05-03 19:03:00|4181.99|4181.59|4183.49|4183.09|4184.24|4183.84|4181.99|4181.59|472
1651604590000|2022-05-03 19:03:10|4183.86|4183.46|4183.49|4183.09|4184.49|4184.09|4183.24|4182.84|396
1651604600000|2022-05-03 19:03:20|4183.74|4183.34|4182.99|4182.59|4183.86|4183.46|4182.24|4181.84|323
1651604610000|2022-05-03 19:03:30|4183.11|4182.71|4183.24|4182.84|4183.99|4183.59|4182.99|4182.59|249
1651604620000|2022-05-03 19:03:40|4183.74|4183.34|4182.99|4182.59|4184.11|4183.71|4182.99|4182.59|276
1651604630000|2022-05-03 19:03:50|4182.86|4182.46|4183.24|4182.84|4183.49|4183.09|4182.24|4181.84|433
1651604640000|2022-05-03 19:04:00|4183.49|4183.09|4183.99|4183.59|4185.24|4184.84|4182.99|4182.59|495
1651604650000|2022-05-03 19:04:10|4184.36|4183.96|4185.24|4184.84|4185.24|4184.84|4184.24|4183.84|408
1651604660000|2022-05-03 19:04:20|4184.99|4184.59|4184.74|4184.34|4185.74|4185.34|4184.24|4183.84|670
1651604670000|2022-05-03 19:04:30|4184.61|4184.21|4183.24|4182.84|4185.49|4185.09|4183.24|4182.84|408
1651604680000|2022-05-03 19:04:40|4183.49|4183.09|4182.99|4182.59|4183.74|4183.34|4182.74|4182.34|457
1651604690000|2022-05-03 19:04:50|4182.74|4182.34|4181.49|4181.09|4182.99|4182.59|4180.99|4180.59|395
1651604700000|2022-05-03 19:05:00|4181.24|4180.84|4180.99|4180.59|4181.74|4181.34|4180.49|4180.09|483
1651604710000|2022-05-03 19:05:10|4181.24|4180.84|4182.24|4181.84|4182.24|4181.84|4181.24|4180.84|505
1651604720000|2022-05-03 19:05:20|4182.49|4182.09|4182.49|4182.09|4183.74|4183.34|4182.24|4181.84|288
1651604730000|2022-05-03 19:05:30|4182.24|4181.84|4182.49|4182.09|4182.74|4182.34|4181.74|4181.34|209
1651604740000|2022-05-03 19:05:40|4182.24|4181.84|4183.74|4183.34|4183.86|4183.46|4182.24|4181.84|358
1651604750000|2022-05-03 19:05:50|4183.49|4183.09|4182.24|4181.84|4183.49|4183.09|4182.24|4181.84|212
1651604760000|2022-05-03 19:06:00|4182.49|4182.09|4183.99|4183.59|4183.99|4183.59|4181.49|4181.09|326
1651604770000|2022-05-03 19:06:10|4184.11|4183.71|4184.49|4184.09|4185.24|4184.84|4184.11|4183.71|347
1651604780000|2022-05-03 19:06:20|4184.24|4183.84|4185.24|4184.84|4185.74|4185.34|4183.99|4183.59|370
1651604790000|2022-05-03 19:06:30|4184.99|4184.59|4188.74|4188.34|4189.11|4188.71|4184.99|4184.59|1276
1651604800000|2022-05-03 19:06:40|4188.61|4188.21|4187.61|4187.21|4188.74|4188.34|4187.61|4187.21|537
1651604810000|2022-05-03 19:06:50|4187.49|4187.09|4186.49|4186.09|4187.74|4187.34|4185.99|4185.59|377
1651604820000|2022-05-03 19:07:00|4186.11|4185.71|4186.74|4186.34|4188.24|4187.84|4185.99|4185.59|510
1651604830000|2022-05-03 19:07:10|4186.99|4186.59|4187.49|4187.09|4187.49|4187.09|4186.49|4186.09|325
1651604840000|2022-05-03 19:07:20|4187.74|4187.34|4187.99|4187.59|4188.11|4187.71|4187.24|4186.84|366
1651604850000|2022-05-03 19:07:30|4188.24|4187.84|4188.99|4188.59|4189.11|4188.71|4188.11|4187.71|342
1651604860000|2022-05-03 19:07:40|4188.74|4188.34|4188.74|4188.34|4189.24|4188.84|4188.49|4188.09|230
1651604870000|2022-05-03 19:07:50|4188.99|4188.59|4190.49|4190.09|4190.74|4190.34|4188.99|4188.59|998
1651604880000|2022-05-03 19:08:00|4190.74|4190.34|4189.99|4189.59|4190.74|4190.34|4189.49|4189.09|572
1651604890000|2022-05-03 19:08:10|4190.24|4189.84|4190.24|4189.84|4190.24|4189.84|4189.36|4188.96|370
1651604900000|2022-05-03 19:08:20|4190.49|4190.09|4190.99|4190.59|4190.99|4190.59|4190.24|4189.84|537
1651604910000|2022-05-03 19:08:30|4190.49|4190.09|4190.86|4190.46|4191.24|4190.84|4190.24|4189.84|581
1651604920000|2022-05-03 19:08:40|4190.99|4190.59|4190.24|4189.84|4190.99|4190.59|4189.99|4189.59|379
1651604930000|2022-05-03 19:08:50|4189.99|4189.59|4190.49|4190.09|4191.24|4190.84|4189.99|4189.59|161
1651604940000|2022-05-03 19:09:00|4189.99|4189.59|4190.49|4190.09|4190.49|4190.09|4189.99|4189.59|306
1651604950000|2022-05-03 19:09:10|4190.74|4190.34|4188.24|4187.84|4190.74|4190.34|4187.99|4187.59|551
1651604960000|2022-05-03 19:09:20|4188.36|4187.96|4186.61|4186.21|4188.36|4187.96|4186.49|4186.09|689
1651604970000|2022-05-03 19:09:30|4186.74|4186.34|4188.24|4187.84|4189.24|4188.84|4186.24|4185.84|447
1651604980000|2022-05-03 19:09:40|4187.74|4187.34|4187.99|4187.59|4188.74|4188.34|4187.49|4187.09|303
1651604990000|2022-05-03 19:09:50|4187.74|4187.34|4188.74|4188.34|4188.74|4188.34|4187.24|4186.84|265
1651605000000|2022-05-03 19:10:00|4188.49|4188.09|4188.24|4187.84|4188.74|4188.34|4187.99|4187.59|249
1651605010000|2022-05-03 19:10:10|4188.49|4188.09|4189.99|4189.59|4190.36|4189.96|4188.49|4188.09|402
1651605020000|2022-05-03 19:10:20|4189.74|4189.34|4188.99|4188.59|4189.74|4189.34|4188.99|4188.59|233
1651605030000|2022-05-03 19:10:30|4188.24|4187.84|4187.99|4187.59|4188.24|4187.84|4185.99|4185.59|1241
1651605040000|2022-05-03 19:10:40|4188.49|4188.09|4188.24|4187.84|4188.74|4188.34|4187.99|4187.59|209
1651605050000|2022-05-03 19:10:50|4187.99|4187.59|4188.61|4188.21|4188.74|4188.34|4187.24|4186.84|729
1651605060000|2022-05-03 19:11:00|4188.74|4188.34|4187.74|4187.34|4189.24|4188.84|4187.49|4187.09|302
1651605070000|2022-05-03 19:11:10|4187.99|4187.59|4188.36|4187.96|4188.99|4188.59|4187.49|4187.09|321
1651605080000|2022-05-03 19:11:20|4188.49|4188.09|4188.99|4188.59|4188.99|4188.59|4188.24|4187.84|175
1651605090000|2022-05-03 19:11:30|4188.74|4188.34|4187.49|4187.09|4189.49|4189.09|4187.49|4187.09|477
1651605100000|2022-05-03 19:11:40|4187.74|4187.34|4187.74|4187.34|4187.99|4187.59|4187.49|4187.09|141
1651605110000|2022-05-03 19:11:50|4188.36|4187.96|4188.99|4188.59|4189.24|4188.84|4188.24|4187.84|274
1651605120000|2022-05-03 19:12:00|4189.49|4189.09|4190.24|4189.84|4191.24|4190.84|4189.11|4188.71|992
1651605130000|2022-05-03 19:12:10|4190.49|4190.09|4190.24|4189.84|4190.99|4190.59|4189.99|4189.59|274
1651605140000|2022-05-03 19:12:20|4189.86|4189.46|4190.24|4189.84|4190.99|4190.59|4189.86|4189.46|217
1651605150000|2022-05-03 19:12:30|4189.99|4189.59|4188.99|4188.59|4190.24|4189.84|4188.99|4188.59|426
1651605160000|2022-05-03 19:12:40|4188.74|4188.34|4188.74|4188.34|4189.74|4189.34|4187.99|4187.59|487
1651605170000|2022-05-03 19:12:50|4188.99|4188.59|4189.49|4189.09|4189.49|4189.09|4187.61|4187.21|442
1651605180000|2022-05-03 19:13:00|4188.99|4188.59|4189.74|4189.34|4190.49|4190.09|4188.99|4188.59|409
1651605190000|2022-05-03 19:13:10|4189.49|4189.09|4190.24|4189.84|4190.36|4189.96|4188.99|4188.59|292
1651605200000|2022-05-03 19:13:20|4190.74|4190.34|4190.99|4190.59|4191.36|4190.96|4190.49|4190.09|319
1651605210000|2022-05-03 19:13:30|4190.61|4190.21|4190.49|4190.09|4191.36|4190.96|4190.24|4189.84|364
1651605220000|2022-05-03 19:13:40|4190.24|4189.84|4188.99|4188.59|4190.99|4190.59|4188.86|4188.46|408
1651605230000|2022-05-03 19:13:50|4188.74|4188.34|4189.24|4188.84|4189.61|4189.21|4188.24|4187.84|319
1651605240000|2022-05-03 19:14:00|4188.74|4188.34|4188.49|4188.09|4189.74|4189.34|4188.49|4188.09|239
1651605250000|2022-05-03 19:14:10|4187.99|4187.59|4187.49|4187.09|4188.24|4187.84|4187.24|4186.84|401
1651605260000|2022-05-03 19:14:20|4187.74|4187.34|4187.49|4187.09|4188.36|4187.96|4187.49|4187.09|339
1651605270000|2022-05-03 19:14:30|4187.36|4186.96|4188.49|4188.09|4188.49|4188.09|4186.99|4186.59|416
1651605280000|2022-05-03 19:14:40|4188.74|4188.34|4189.11|4188.71|4189.11|4188.71|4188.24|4187.84|306
1651605290000|2022-05-03 19:14:50|4188.74|4188.34|4188.49|4188.09|4189.74|4189.34|4188.49|4188.09|324
1651605300000|2022-05-03 19:15:00|4188.74|4188.34|4188.99|4188.59|4190.24|4189.84|4188.74|4188.34|345
1651605310000|2022-05-03 19:15:10|4188.86|4188.46|4188.74|4188.34|4189.24|4188.84|4187.99|4187.59|258
1651605320000|2022-05-03 19:15:20|4188.61|4188.21|4189.49|4189.09|4189.49|4189.09|4187.74|4187.34|295
1651605330000|2022-05-03 19:15:30|4189.24|4188.84|4187.74|4187.34|4189.36|4188.96|4187.74|4187.34|229
1651605340000|2022-05-03 19:15:40|4188.24|4187.84|4186.74|4186.34|4188.24|4187.84|4185.74|4185.34|978
1651605350000|2022-05-03 19:15:50|4186.99|4186.59|4185.99|4185.59|4186.99|4186.59|4184.99|4184.59|836
1651605360000|2022-05-03 19:16:00|4186.24|4185.84|4188.74|4188.34|4188.99|4188.59|4186.24|4185.84|595
1651605370000|2022-05-03 19:16:10|4188.49|4188.09|4187.99|4187.59|4188.99|4188.59|4187.24|4186.84|474
1651605380000|2022-05-03 19:16:20|4187.74|4187.34|4187.24|4186.84|4187.74|4187.34|4186.49|4186.09|272
1651605390000|2022-05-03 19:16:30|4187.49|4187.09|4186.49|4186.09|4187.49|4187.09|4185.99|4185.59|604
1651605400000|2022-05-03 19:16:40|4186.24|4185.84|4185.99|4185.59|4186.24|4185.84|4184.49|4184.09|915
1651605410000|2022-05-03 19:16:50|4185.49|4185.09|4187.49|4187.09|4187.49|4187.09|4185.49|4185.09|853
1651605420000|2022-05-03 19:17:00|4187.24|4186.84|4187.99|4187.59|4188.24|4187.84|4186.99|4186.59|376
1651605430000|2022-05-03 19:17:10|4187.49|4187.09|4185.99|4185.59|4187.74|4187.34|4185.74|4185.34|513
1651605440000|2022-05-03 19:17:20|4186.24|4185.84|4185.49|4185.09|4186.24|4185.84|4184.74|4184.34|454
1651605450000|2022-05-03 19:17:30|4185.74|4185.34|4185.61|4185.21|4186.24|4185.84|4184.99|4184.59|355
1651605460000|2022-05-03 19:17:40|4185.74|4185.34|4185.86|4185.46|4186.74|4186.34|4185.61|4185.21|347
1651605470000|2022-05-03 19:17:50|4185.99|4185.59|4186.49|4186.09|4186.99|4186.59|4185.49|4185.09|226
1651605480000|2022-05-03 19:18:00|4186.36|4185.96|4185.99|4185.59|4187.36|4186.96|4185.86|4185.46|299
1651605490000|2022-05-03 19:18:10|4185.74|4185.34|4184.99|4184.59|4185.99|4185.59|4184.74|4184.34|382
1651605500000|2022-05-03 19:18:20|4185.24|4184.84|4184.49|4184.09|4185.24|4184.84|4184.49|4184.09|208
1651605510000|2022-05-03 19:18:30|4183.99|4183.59|4183.74|4183.34|4184.24|4183.84|4182.49|4182.09|790
1651605520000|2022-05-03 19:18:40|4183.49|4183.09|4182.49|4182.09|4183.49|4183.09|4182.49|4182.09|412
1651605530000|2022-05-03 19:18:50|4182.24|4181.84|4181.49|4181.09|4182.49|4182.09|4180.99|4180.59|586
1651605540000|2022-05-03 19:19:00|4181.99|4181.59|4181.49|4181.09|4182.49|4182.09|4181.49|4181.09|841
1651605550000|2022-05-03 19:19:10|4181.61|4181.21|4179.24|4178.84|4181.74|4181.34|4179.24|4178.84|1205
1651605560000|2022-05-03 19:19:20|4179.49|4179.09|4180.24|4179.84|4181.74|4181.34|4179.49|4179.09|534
1651605570000|2022-05-03 19:19:30|4179.99|4179.59|4179.99|4179.59|4180.49|4180.09|4179.24|4178.84|796
1651605580000|2022-05-03 19:19:40|4180.24|4179.84|4179.99|4179.59|4181.24|4180.84|4179.99|4179.59|389
1651605590000|2022-05-03 19:19:50|4180.11|4179.71|4179.74|4179.34|4180.49|4180.09|4179.49|4179.09|268
1651605600000|2022-05-03 19:20:00|4179.82|4179.42|4180.44|4180.04|4181.82|4181.42|4179.82|4179.42|396
1651605610000|2022-05-03 19:20:10|4180.32|4179.92|4178.44|4178.04|4180.32|4179.92|4178.07|4177.67|522
1651605620000|2022-05-03 19:20:20|4178.57|4178.17|4179.82|4179.42|4179.82|4179.42|4178.32|4177.92|481
1651605630000|2022-05-03 19:20:30|4180.32|4179.92|4181.07|4180.67|4181.07|4180.67|4180.32|4179.92|337
1651605640000|2022-05-03 19:20:40|4180.82|4180.42|4181.82|4181.42|4181.82|4181.42|4180.82|4180.42|353
1651605650000|2022-05-03 19:20:50|4181.69|4181.29|4186.32|4185.92|4186.57|4186.17|4181.32|4180.92|1137
1651605660000|2022-05-03 19:21:00|4186.07|4185.67|4187.82|4187.42|4188.32|4187.92|4186.07|4185.67|867
1651605670000|2022-05-03 19:21:10|4187.57|4187.17|4184.57|4184.17|4187.82|4187.42|4184.57|4184.17|682
1651605680000|2022-05-03 19:21:20|4184.44|4184.04|4184.32|4183.92|4184.82|4184.42|4183.82|4183.42|382
1651605690000|2022-05-03 19:21:30|4184.07|4183.67|4185.07|4184.67|4185.82|4185.42|4184.07|4183.67|327
1651605700000|2022-05-03 19:21:40|4185.57|4185.17|4185.57|4185.17|4186.32|4185.92|4185.32|4184.92|336
1651605710000|2022-05-03 19:21:50|4185.82|4185.42|4185.57|4185.17|4185.82|4185.42|4184.57|4184.17|237
1651605720000|2022-05-03 19:22:00|4185.32|4184.92|4181.82|4181.42|4185.57|4185.17|4181.82|4181.42|678
1651605730000|2022-05-03 19:22:10|4181.94|4181.54|4183.07|4182.67|4183.07|4182.67|4181.57|4181.17|381
1651605740000|2022-05-03 19:22:20|4182.82|4182.42|4184.82|4184.42|4185.44|4185.04|4182.57|4182.17|414
1651605750000|2022-05-03 19:22:30|4184.57|4184.17|4183.32|4182.92|4184.82|4184.42|4183.07|4182.67|277
1651605760000|2022-05-03 19:22:40|4183.57|4183.17|4183.57|4183.17|4183.82|4183.42|4182.82|4182.42|247
1651605770000|2022-05-03 19:22:50|4183.32|4182.92|4185.32|4184.92|4185.82|4185.42|4183.32|4182.92|386
1651605780000|2022-05-03 19:23:00|4185.07|4184.67|4184.44|4184.04|4185.32|4184.92|4184.07|4183.67|374
1651605790000|2022-05-03 19:23:10|4184.57|4184.17|4182.57|4182.17|4184.57|4184.17|4182.32|4181.92|471
1651605800000|2022-05-03 19:23:20|4182.69|4182.29|4180.82|4180.42|4182.69|4182.29|4180.82|4180.42|563
1651605810000|2022-05-03 19:23:30|4181.07|4180.67|4179.82|4179.42|4181.07|4180.67|4178.57|4178.17|758
1651605820000|2022-05-03 19:23:40|4179.32|4178.92|4178.32|4177.92|4179.57|4179.17|4178.07|4177.67|891
1651605830000|2022-05-03 19:23:50|4178.57|4178.17|4175.82|4175.42|4178.82|4178.42|4175.57|4175.17|1275
1651605840000|2022-05-03 19:24:00|4175.07|4174.67|4172.07|4171.67|4175.32|4174.92|4171.32|4170.92|2291
1651605850000|2022-05-03 19:24:10|4171.82|4171.42|4172.57|4172.17|4173.07|4172.67|4171.69|4171.29|788
1651605860000|2022-05-03 19:24:20|4172.82|4172.42|4175.07|4174.67|4175.57|4175.17|4172.32|4171.92|1167
1651605870000|2022-05-03 19:24:30|4175.32|4174.92|4175.57|4175.17|4175.82|4175.42|4174.57|4174.17|621
1651605880000|2022-05-03 19:24:40|4175.32|4174.92|4176.32|4175.92|4177.32|4176.92|4175.32|4174.92|701
1651605890000|2022-05-03 19:24:50|4176.57|4176.17|4178.44|4178.04|4178.82|4178.42|4176.57|4176.17|392
1651605900000|2022-05-03 19:25:00|4178.32|4177.92|4176.32|4175.92|4178.82|4178.42|4176.32|4175.92|599
1651605910000|2022-05-03 19:25:10|4176.07|4175.67|4174.07|4173.67|4176.32|4175.92|4173.82|4173.42|645
1651605920000|2022-05-03 19:25:20|4173.94|4173.54|4175.32|4174.92|4175.57|4175.17|4173.82|4173.42|360
1651605930000|2022-05-03 19:25:30|4175.44|4175.04|4174.32|4173.92|4175.69|4175.29|4174.19|4173.79|569
1651605940000|2022-05-03 19:25:40|4174.07|4173.67|4175.57|4175.17|4175.82|4175.42|4174.07|4173.67|473
1651605950000|2022-05-03 19:25:50|4175.07|4174.67|4176.07|4175.67|4176.94|4176.54|4175.07|4174.67|320
1651605960000|2022-05-03 19:26:00|4175.94|4175.54|4174.57|4174.17|4176.07|4175.67|4174.57|4174.17|282
1651605970000|2022-05-03 19:26:10|4174.32|4173.92|4174.07|4173.67|4174.69|4174.29|4173.82|4173.42|266
1651605980000|2022-05-03 19:26:20|4173.82|4173.42|4174.57|4174.17|4174.82|4174.42|4173.82|4173.42|232
1651605990000|2022-05-03 19:26:30|4174.32|4173.92|4175.32|4174.92|4176.07|4175.67|4174.07|4173.67|500
1651606000000|2022-05-03 19:26:40|4175.19|4174.79|4175.82|4175.42|4175.82|4175.42|4175.07|4174.67|178
1651606010000|2022-05-03 19:26:50|4175.57|4175.17|4175.82|4175.42|4175.82|4175.42|4175.07|4174.67|201
1651606020000|2022-05-03 19:27:00|4176.07|4175.67|4180.32|4179.92|4180.32|4179.92|4176.07|4175.67|1122
1651606030000|2022-05-03 19:27:10|4180.07|4179.67|4179.32|4178.92|4180.32|4179.92|4178.07|4177.67|494
1651606040000|2022-05-03 19:27:20|4179.57|4179.17|4179.07|4178.67|4179.57|4179.17|4177.44|4177.04|413
1651606050000|2022-05-03 19:27:30|4178.82|4178.42|4179.57|4179.17|4180.07|4179.67|4178.57|4178.17|323
1651606060000|2022-05-03 19:27:40|4179.44|4179.04|4179.57|4179.17|4179.82|4179.42|4178.32|4177.92|309
1651606070000|2022-05-03 19:27:50|4179.32|4178.92|4179.32|4178.92|4179.82|4179.42|4178.82|4178.42|159
1651606080000|2022-05-03 19:28:00|4179.82|4179.42|4181.32|4180.92|4181.57|4181.17|4179.57|4179.17|733
1651606090000|2022-05-03 19:28:10|4181.07|4180.67|4178.82|4178.42|4181.32|4180.92|4178.82|4178.42|537
1651606100000|2022-05-03 19:28:20|4179.07|4178.67|4177.82|4177.42|4179.57|4179.17|4177.82|4177.42|532
1651606110000|2022-05-03 19:28:30|4177.57|4177.17|4176.57|4176.17|4177.57|4177.17|4176.07|4175.67|677
1651606120000|2022-05-03 19:28:40|4176.44|4176.04|4177.07|4176.67|4177.07|4176.67|4175.32|4174.92|495
1651606130000|2022-05-03 19:28:50|4176.82|4176.42|4176.57|4176.17|4177.32|4176.92|4176.07|4175.67|269
1651606140000|2022-05-03 19:29:00|4176.82|4176.42|4177.82|4177.42|4178.07|4177.67|4176.07|4175.67|640
1651606150000|2022-05-03 19:29:10|4177.57|4177.17|4175.07|4174.67|4177.57|4177.17|4174.82|4174.42|377
1651606160000|2022-05-03 19:29:20|4175.32|4174.92|4176.32|4175.92|4176.69|4176.29|4175.32|4174.92|528
1651606170000|2022-05-03 19:29:30|4176.57|4176.17|4177.82|4177.42|4177.82|4177.42|4175.82|4175.42|360
1651606180000|2022-05-03 19:29:40|4177.57|4177.17|4178.57|4178.17|4178.82|4178.42|4177.57|4177.17|343
1651606190000|2022-05-03 19:29:50|4178.07|4177.67|4178.19|4177.79|4178.57|4178.17|4176.82|4176.42|337
1651606200000|2022-05-03 19:30:00|4178.07|4177.67|4178.32|4177.92|4179.07|4178.67|4177.07|4176.67|800
1651606210000|2022-05-03 19:30:10|4178.07|4177.67|4177.94|4177.54|4178.57|4178.17|4177.32|4176.92|557
1651606220000|2022-05-03 19:30:20|4178.32|4177.92|4178.82|4178.42|4179.82|4179.42|4178.07|4177.67|368
1651606230000|2022-05-03 19:30:30|4178.32|4177.92|4178.82|4178.42|4179.32|4178.92|4178.32|4177.92|271
1651606240000|2022-05-03 19:30:40|4179.19|4178.79|4179.07|4178.67|4179.82|4179.42|4178.32|4177.92|412
1651606250000|2022-05-03 19:30:50|4179.57|4179.17|4181.07|4180.67|4181.07|4180.67|4178.94|4178.54|648
1651606260000|2022-05-03 19:31:00|4180.82|4180.42|4181.32|4180.92|4181.32|4180.92|4179.57|4179.17|485
1651606270000|2022-05-03 19:31:10|4181.82|4181.42|4180.57|4180.17|4182.57|4182.17|4179.82|4179.42|790
1651606280000|2022-05-03 19:31:20|4180.32|4179.92|4180.69|4180.29|4181.82|4181.42|4180.32|4179.92|523
1651606290000|2022-05-03 19:31:30|4180.57|4180.17|4180.32|4179.92|4181.07|4180.67|4179.82|4179.42|327
1651606300000|2022-05-03 19:31:40|4180.57|4180.17|4179.07|4178.67|4181.07|4180.67|4178.57|4178.17|588
1651606310000|2022-05-03 19:31:50|4179.32|4178.92|4179.19|4178.79|4179.57|4179.17|4178.07|4177.67|378
1651606320000|2022-05-03 19:32:00|4179.07|4178.67|4177.32|4176.92|4180.07|4179.67|4176.94|4176.54|606
1651606330000|2022-05-03 19:32:10|4177.07|4176.67|4175.32|4174.92|4177.07|4176.67|4175.07|4174.67|796
1651606340000|2022-05-03 19:32:20|4175.44|4175.04|4176.82|4176.42|4176.82|4176.42|4175.32|4174.92|468
1651606350000|2022-05-03 19:32:30|4177.07|4176.67|4177.32|4176.92|4177.82|4177.42|4176.57|4176.17|425
1651606360000|2022-05-03 19:32:40|4177.07|4176.67|4177.07|4176.67|4177.57|4177.17|4176.19|4175.79|388
1651606370000|2022-05-03 19:32:50|4176.94|4176.54|4175.32|4174.92|4177.07|4176.67|4175.07|4174.67|321
1651606380000|2022-05-03 19:33:00|4175.07|4174.67|4174.07|4173.67|4175.07|4174.67|4173.07|4172.67|728
1651606390000|2022-05-03 19:33:10|4173.82|4173.42|4177.07|4176.67|4177.07|4176.67|4173.57|4173.17|590
1651606400000|2022-05-03 19:33:20|4176.82|4176.42|4176.32|4175.92|4177.82|4177.42|4176.32|4175.92|515
1651606410000|2022-05-03 19:33:30|4176.82|4176.42|4176.82|4176.42|4177.07|4176.67|4175.57|4175.17|305
1651606420000|2022-05-03 19:33:40|4177.07|4176.67|4178.32|4177.92|4178.82|4178.42|4176.69|4176.29|469
1651606430000|2022-05-03 19:33:50|4178.57|4178.17|4180.07|4179.67|4180.57|4180.17|4178.07|4177.67|687
1651606440000|2022-05-03 19:34:00|4180.32|4179.92|4181.07|4180.67|4182.07|4181.67|4180.19|4179.79|559
1651606450000|2022-05-03 19:34:10|4180.57|4180.17|4181.07|4180.67|4181.82|4181.42|4180.07|4179.67|636
1651606460000|2022-05-03 19:34:20|4180.57|4180.17|4184.82|4184.42|4185.07|4184.67|4180.57|4180.17|955
1651606470000|2022-05-03 19:34:30|4184.57|4184.17|4182.07|4181.67|4184.57|4184.17|4181.94|4181.54|699
1651606480000|2022-05-03 19:34:40|4182.32|4181.92|4182.07|4181.67|4183.07|4182.67|4181.57|4181.17|543
1651606490000|2022-05-03 19:34:50|4181.82|4181.42|4182.57|4182.17|4182.57|4182.17|4180.82|4180.42|407
1651606500000|2022-05-03 19:35:00|4183.07|4182.67|4182.07|4181.67|4183.07|4182.67|4181.32|4180.92|509
1651606510000|2022-05-03 19:35:10|4181.82|4181.42|4182.82|4182.42|4183.57|4183.17|4181.57|4181.17|797
1651606520000|2022-05-03 19:35:20|4183.07|4182.67|4181.57|4181.17|4183.57|4183.17|4181.57|4181.17|331
1651606530000|2022-05-03 19:35:30|4181.32|4180.92|4180.82|4180.42|4181.82|4181.42|4180.32|4179.92|487
1651606540000|2022-05-03 19:35:40|4181.07|4180.67|4179.82|4179.42|4181.32|4180.92|4179.57|4179.17|373
1651606550000|2022-05-03 19:35:50|4179.57|4179.17|4178.82|4178.42|4180.07|4179.67|4178.32|4177.92|481
1651606560000|2022-05-03 19:36:00|4178.57|4178.17|4172.32|4171.92|4178.57|4178.17|4172.07|4171.67|1709
1651606570000|2022-05-03 19:36:10|4172.07|4171.67|4173.57|4173.17|4173.69|4173.29|4171.07|4170.67|1667
1651606580000|2022-05-03 19:36:20|4173.32|4172.92|4171.57|4171.17|4173.82|4173.42|4170.82|4170.42|737
1651606590000|2022-05-03 19:36:30|4171.82|4171.42|4173.07|4172.67|4174.32|4173.92|4171.82|4171.42|738
1651606600000|2022-05-03 19:36:40|4172.82|4172.42|4172.94|4172.54|4174.07|4173.67|4172.07|4171.67|559
1651606610000|2022-05-03 19:36:50|4172.32|4171.92|4174.32|4173.92|4175.32|4174.92|4172.07|4171.67|939
1651606620000|2022-05-03 19:37:00|4174.82|4174.42|4173.07|4172.67|4174.82|4174.42|4172.32|4171.92|600
1651606630000|2022-05-03 19:37:10|4173.32|4172.92|4173.07|4172.67|4173.82|4173.42|4172.82|4172.42|466
1651606640000|2022-05-03 19:37:20|4172.82|4172.42|4173.82|4173.42|4175.07|4174.67|4172.57|4172.17|728
1651606650000|2022-05-03 19:37:30|4173.57|4173.17|4174.32|4173.92|4174.82|4174.42|4173.57|4173.17|344
1651606660000|2022-05-03 19:37:40|4174.57|4174.17|4173.07|4172.67|4174.57|4174.17|4173.07|4172.67|417
1651606670000|2022-05-03 19:37:50|4173.32|4172.92|4173.32|4172.92|4174.07|4173.67|4173.07|4172.67|383
1651606680000|2022-05-03 19:38:00|4173.07|4172.67|4173.32|4172.92|4173.57|4173.17|4171.82|4171.42|412
1651606690000|2022-05-03 19:38:10|4173.82|4173.42|4174.32|4173.92|4176.07|4175.67|4173.32|4172.92|1107
1651606700000|2022-05-03 19:38:20|4174.57|4174.17|4174.07|4173.67|4175.07|4174.67|4173.57|4173.17|673
1651606710000|2022-05-03 19:38:30|4173.94|4173.54|4172.57|4172.17|4173.94|4173.54|4171.57|4171.17|778
1651606720000|2022-05-03 19:38:40|4172.82|4172.42|4174.57|4174.17|4174.82|4174.42|4172.44|4172.04|431
1651606730000|2022-05-03 19:38:50|4174.82|4174.42|4174.57|4174.17|4175.44|4175.04|4173.82|4173.42|427
1651606740000|2022-05-03 19:39:00|4174.32|4173.92|4173.57|4173.17|4174.82|4174.42|4173.44|4173.04|365
1651606750000|2022-05-03 19:39:10|4173.69|4173.29|4169.07|4168.67|4174.32|4173.92|4168.82|4168.42|1518
1651606760000|2022-05-03 19:39:20|4168.82|4168.42|4170.07|4169.67|4170.07|4169.67|4168.82|4168.42|896
1651606770000|2022-05-03 19:39:30|4170.57|4170.17|4173.07|4172.67|4173.07|4172.67|4170.07|4169.67|730
1651606780000|2022-05-03 19:39:40|4172.82|4172.42|4171.94|4171.54|4173.82|4173.42|4171.94|4171.54|352
1651606790000|2022-05-03 19:39:50|4172.07|4171.67|4171.57|4171.17|4173.32|4172.92|4171.57|4171.17|447
1651606800000|2022-05-03 19:40:00|4172.07|4171.67|4169.57|4169.17|4172.07|4171.67|4167.82|4167.42|1211
1651606810000|2022-05-03 19:40:10|4169.82|4169.42|4169.44|4169.04|4170.32|4169.92|4168.82|4168.42|458
1651606820000|2022-05-03 19:40:20|4169.32|4168.92|4168.82|4168.42|4170.07|4169.67|4168.82|4168.42|509
1651606830000|2022-05-03 19:40:30|4169.07|4168.67|4168.07|4167.67|4169.32|4168.92|4168.07|4167.67|619
1651606840000|2022-05-03 19:40:40|4167.82|4167.42|4167.82|4167.42|4168.57|4168.17|4167.57|4167.17|715
1651606850000|2022-05-03 19:40:50|4167.57|4167.17|4165.07|4164.67|4167.82|4167.42|4165.07|4164.67|1113
1651606860000|2022-05-03 19:41:00|4165.32|4164.92|4164.82|4164.42|4165.57|4165.17|4164.19|4163.79|812
1651606870000|2022-05-03 19:41:10|4165.07|4164.67|4164.82|4164.42|4166.07|4165.67|4164.19|4163.79|919
1651606880000|2022-05-03 19:41:20|4165.07|4164.67|4164.82|4164.42|4165.82|4165.42|4164.57|4164.17|625
1651606890000|2022-05-03 19:41:30|4165.07|4164.67|4165.32|4164.92|4165.69|4165.29|4164.07|4163.67|709
1651606900000|2022-05-03 19:41:40|4165.07|4164.67|4164.57|4164.17|4165.32|4164.92|4164.07|4163.67|520
1651606910000|2022-05-03 19:41:50|4163.82|4163.42|4164.82|4164.42|4165.82|4165.42|4163.82|4163.42|1046
1651606920000|2022-05-03 19:42:00|4165.07|4164.67|4165.07|4164.67|4165.94|4165.54|4164.32|4163.92|757
1651606930000|2022-05-03 19:42:10|4164.82|4164.42|4166.32|4165.92|4167.07|4166.67|4164.57|4164.17|927
1651606940000|2022-05-03 19:42:20|4166.82|4166.42|4163.82|4163.42|4166.82|4166.42|4163.82|4163.42|728
1651606950000|2022-05-03 19:42:30|4163.57|4163.17|4162.57|4162.17|4163.57|4163.17|4161.69|4161.29|1861
1651606960000|2022-05-03 19:42:40|4162.82|4162.42|4164.07|4163.67|4164.69|4164.29|4162.82|4162.42|963
1651606970000|2022-05-03 19:42:50|4163.82|4163.42|4163.57|4163.17|4164.07|4163.67|4162.69|4162.29|318
1651606980000|2022-05-03 19:43:00|4163.07|4162.67|4163.07|4162.67|4163.44|4163.04|4162.57|4162.17|482
1651606990000|2022-05-03 19:43:10|4163.32|4162.92|4162.82|4162.42|4163.44|4163.04|4161.07|4160.67|884
1651607000000|2022-05-03 19:43:20|4163.07|4162.67|4163.32|4162.92|4163.82|4163.42|4162.69|4162.29|646
1651607010000|2022-05-03 19:43:30|4163.82|4163.42|4163.07|4162.67|4164.07|4163.67|4162.07|4161.67|679
1651607020000|2022-05-03 19:43:40|4163.32|4162.92|4161.94|4161.54|4163.32|4162.92|4161.94|4161.54|940
1651607030000|2022-05-03 19:43:50|4162.07|4161.67|4163.82|4163.42|4164.07|4163.67|4162.07|4161.67|597
1651607040000|2022-05-03 19:44:00|4164.19|4163.79|4161.57|4161.17|4164.19|4163.79|4161.57|4161.17|814
1651607050000|2022-05-03 19:44:10|4161.69|4161.29|4159.57|4159.17|4161.82|4161.42|4159.57|4159.17|687
1651607060000|2022-05-03 19:44:20|4160.07|4159.67|4161.82|4161.42|4162.19|4161.79|4160.07|4159.67|814
1651607070000|2022-05-03 19:44:30|4161.57|4161.17|4161.82|4161.42|4162.07|4161.67|4160.82|4160.42|784
1651607080000|2022-05-03 19:44:40|4162.07|4161.67|4161.57|4161.17|4162.07|4161.67|4161.07|4160.67|295
1651607090000|2022-05-03 19:44:50|4162.07|4161.67|4164.32|4163.92|4165.32|4164.92|4161.82|4161.42|988
1651607100000|2022-05-03 19:45:00|4164.57|4164.17|4162.57|4162.17|4164.57|4164.17|4162.32|4161.92|808
1651607110000|2022-05-03 19:45:10|4162.44|4162.04|4160.32|4159.92|4162.69|4162.29|4159.82|4159.42|709
1651607120000|2022-05-03 19:45:20|4160.07|4159.67|4161.82|4161.42|4161.82|4161.42|4160.07|4159.67|684
1651607130000|2022-05-03 19:45:30|4161.57|4161.17|4161.82|4161.42|4163.32|4162.92|4161.44|4161.04|804
1651607140000|2022-05-03 19:45:40|4161.07|4160.67|4163.07|4162.67|4163.32|4162.92|4160.82|4160.42|501
1651607150000|2022-05-03 19:45:50|4163.32|4162.92|4163.32|4162.92|4164.32|4163.92|4162.82|4162.42|677
1651607160000|2022-05-03 19:46:00|4163.57|4163.17|4162.32|4161.92|4164.07|4163.67|4162.07|4161.67|641
1651607170000|2022-05-03 19:46:10|4162.57|4162.17|4165.32|4164.92|4165.32|4164.92|4162.57|4162.17|420
1651607180000|2022-05-03 19:46:20|4165.82|4165.42|4164.32|4163.92|4166.32|4165.92|4163.94|4163.54|995
1651607190000|2022-05-03 19:46:30|4164.57|4164.17|4165.07|4164.67|4166.57|4166.17|4164.57|4164.17|910
1651607200000|2022-05-03 19:46:40|4165.57|4165.17|4165.32|4164.92|4166.57|4166.17|4165.07|4164.67|408
1651607210000|2022-05-03 19:46:50|4165.57|4165.17|4165.82|4165.42|4166.32|4165.92|4165.07|4164.67|318
1651607220000|2022-05-03 19:47:00|4166.57|4166.17|4168.57|4168.17|4170.07|4169.67|4166.57|4166.17|1187
1651607230000|2022-05-03 19:47:10|4169.07|4168.67|4168.57|4168.17|4169.07|4168.67|4167.44|4167.04|708
1651607240000|2022-05-03 19:47:20|4169.07|4168.67|4170.32|4169.92|4170.82|4170.42|4169.07|4168.67|600
1651607250000|2022-05-03 19:47:30|4170.07|4169.67|4171.32|4170.92|4171.57|4171.17|4169.82|4169.42|421
1651607260000|2022-05-03 19:47:40|4171.82|4171.42|4171.07|4170.67|4171.82|4171.42|4170.57|4170.17|512
1651607270000|2022-05-03 19:47:50|4170.57|4170.17|4169.32|4168.92|4171.07|4170.67|4169.07|4168.67|568
1651607280000|2022-05-03 19:48:00|4169.57|4169.17|4170.57|4170.17|4171.44|4171.04|4169.57|4169.17|513
1651607290000|2022-05-03 19:48:10|4171.07|4170.67|4172.07|4171.67|4172.07|4171.67|4170.57|4170.17|481
1651607300000|2022-05-03 19:48:20|4172.19|4171.79|4172.32|4171.92|4172.82|4172.42|4171.57|4171.17|439
1651607310000|2022-05-03 19:48:30|4172.19|4171.79|4171.57|4171.17|4173.07|4172.67|4171.07|4170.67|529
1651607320000|2022-05-03 19:48:40|4171.32|4170.92|4171.82|4171.42|4172.07|4171.67|4170.57|4170.17|382
1651607330000|2022-05-03 19:48:50|4172.57|4172.17|4171.82|4171.42|4172.82|4172.42|4171.82|4171.42|360
1651607340000|2022-05-03 19:49:00|4172.32|4171.92|4172.07|4171.67|4172.57|4172.17|4171.32|4170.92|380
1651607350000|2022-05-03 19:49:10|4172.19|4171.79|4171.32|4170.92|4172.32|4171.92|4170.82|4170.42|278
1651607360000|2022-05-03 19:49:20|4171.57|4171.17|4171.07|4170.67|4172.07|4171.67|4170.82|4170.42|374
1651607370000|2022-05-03 19:49:30|4171.57|4171.17|4171.82|4171.42|4172.32|4171.92|4171.57|4171.17|278
1651607380000|2022-05-03 19:49:40|4171.69|4171.29|4169.57|4169.17|4172.32|4171.92|4169.57|4169.17|649
1651607390000|2022-05-03 19:49:50|4169.32|4168.92|4167.07|4166.67|4169.32|4168.92|4166.57|4166.17|922
1651607400000|2022-05-03 19:50:00|4166.57|4166.17|4166.32|4165.92|4169.32|4168.92|4164.82|4164.42|2376
1651607410000|2022-05-03 19:50:10|4166.07|4165.67|4162.57|4162.17|4166.82|4166.42|4162.57|4162.17|1576
1651607420000|2022-05-03 19:50:20|4161.82|4161.42|4162.82|4162.42|4162.82|4162.42|4160.82|4160.42|1077
1651607430000|2022-05-03 19:50:30|4162.57|4162.17|4162.32|4161.92|4164.44|4164.04|4161.57|4161.17|915
1651607440000|2022-05-03 19:50:40|4162.07|4161.67|4164.57|4164.17|4164.57|4164.17|4162.07|4161.67|703
1651607450000|2022-05-03 19:50:50|4164.82|4164.42|4167.82|4167.42|4168.57|4168.17|4164.82|4164.42|811
1651607460000|2022-05-03 19:51:00|4167.07|4166.67|4165.57|4165.17|4168.82|4168.42|4165.32|4164.92|773
1651607470000|2022-05-03 19:51:10|4165.07|4164.67|4164.07|4163.67|4165.32|4164.92|4163.07|4162.67|632
1651607480000|2022-05-03 19:51:20|4163.82|4163.42|4170.32|4169.92|4170.32|4169.92|4163.82|4163.42|930
1651607490000|2022-05-03 19:51:30|4169.82|4169.42|4171.07|4170.67|4173.32|4172.92|4169.82|4169.42|1377
1651607500000|2022-05-03 19:51:40|4171.32|4170.92|4170.32|4169.92|4172.07|4171.67|4169.82|4169.42|573
1651607510000|2022-05-03 19:51:50|4170.07|4169.67|4168.94|4168.54|4170.07|4169.67|4168.57|4168.17|660
1651607520000|2022-05-03 19:52:00|4169.07|4168.67|4170.82|4170.42|4171.07|4170.67|4168.07|4167.67|944
1651607530000|2022-05-03 19:52:10|4171.07|4170.67|4171.82|4171.42|4171.82|4171.42|4170.07|4169.67|503
1651607540000|2022-05-03 19:52:20|4171.57|4171.17|4173.32|4172.92|4174.32|4173.92|4171.57|4171.17|895
1651607550000|2022-05-03 19:52:30|4173.07|4172.67|4173.82|4173.42|4174.07|4173.67|4173.07|4172.67|533
1651607560000|2022-05-03 19:52:40|4174.19|4173.79|4175.94|4175.54|4176.07|4175.67|4174.07|4173.67|802
1651607570000|2022-05-03 19:52:50|4175.82|4175.42|4176.32|4175.92|4176.82|4176.42|4175.07|4174.67|856
1651607580000|2022-05-03 19:53:00|4176.07|4175.67|4176.32|4175.92|4176.82|4176.42|4175.32|4174.92|868
1651607590000|2022-05-03 19:53:10|4176.07|4175.67|4177.07|4176.67|4177.07|4176.67|4176.07|4175.67|671
1651607600000|2022-05-03 19:53:20|4177.32|4176.92|4179.32|4178.92|4179.82|4179.42|4177.07|4176.67|1472
1651607610000|2022-05-03 19:53:30|4179.57|4179.17|4178.94|4178.54|4179.82|4179.42|4178.07|4177.67|638
1651607620000|2022-05-03 19:53:40|4178.82|4178.42|4179.32|4178.92|4179.57|4179.17|4178.32|4177.92|865
1651607630000|2022-05-03 19:53:50|4178.82|4178.42|4179.82|4179.42|4180.32|4179.92|4178.82|4178.42|1362
1651607640000|2022-05-03 19:54:00|4179.94|4179.54|4179.19|4178.79|4180.32|4179.92|4179.19|4178.79|1158
1651607650000|2022-05-03 19:54:10|4179.44|4179.04|4179.82|4179.42|4179.82|4179.42|4178.82|4178.42|755
1651607660000|2022-05-03 19:54:20|4179.32|4178.92|4178.32|4177.92|4179.32|4178.92|4178.32|4177.92|574
1651607670000|2022-05-03 19:54:30|4178.44|4178.04|4177.57|4177.17|4178.44|4178.04|4176.82|4176.42|871
1651607680000|2022-05-03 19:54:40|4179.07|4178.67|4179.07|4178.67|4180.07|4179.67|4177.69|4177.29|1878
1651607690000|2022-05-03 19:54:50|4178.94|4178.54|4178.32|4177.92|4180.07|4179.67|4177.82|4177.42|887
1651607700000|2022-05-03 19:55:00|4179.07|4178.67|4177.07|4176.67|4179.82|4179.42|4176.57|4176.17|2036
1651607710000|2022-05-03 19:55:10|4177.32|4176.92|4178.82|4178.42|4179.32|4178.92|4176.57|4176.17|1290
1651607720000|2022-05-03 19:55:20|4178.57|4178.17|4174.82|4174.42|4178.82|4178.42|4174.57|4174.17|1217
1651607730000|2022-05-03 19:55:30|4175.07|4174.67|4176.07|4175.67|4176.07|4175.67|4174.32|4173.92|1337
1651607740000|2022-05-03 19:55:40|4175.82|4175.42|4177.82|4177.42|4178.07|4177.67|4175.57|4175.17|809
1651607750000|2022-05-03 19:55:50|4178.07|4177.67|4179.07|4178.67|4179.07|4178.67|4177.82|4177.42|1020
1651607760000|2022-05-03 19:56:00|4178.82|4178.42|4177.57|4177.17|4179.07|4178.67|4177.07|4176.67|1309
1651607770000|2022-05-03 19:56:10|4177.32|4176.92|4176.82|4176.42|4177.57|4177.17|4176.07|4175.67|594
1651607780000|2022-05-03 19:56:20|4176.69|4176.29|4177.32|4176.92|4177.57|4177.17|4175.82|4175.42|874
1651607790000|2022-05-03 19:56:30|4177.82|4177.42|4177.07|4176.67|4177.82|4177.42|4176.32|4175.92|801
1651607800000|2022-05-03 19:56:40|4176.57|4176.17|4176.57|4176.17|4177.82|4177.42|4176.19|4175.79|753
1651607810000|2022-05-03 19:56:50|4176.69|4176.29|4176.44|4176.04|4177.57|4177.17|4176.07|4175.67|621
1651607820000|2022-05-03 19:57:00|4176.32|4175.92|4178.57|4178.17|4178.57|4178.17|4176.32|4175.92|853
1651607830000|2022-05-03 19:57:10|4178.32|4177.92|4177.82|4177.42|4178.82|4178.42|4177.82|4177.42|662
1651607840000|2022-05-03 19:57:20|4178.07|4177.67|4176.57|4176.17|4178.07|4177.67|4176.32|4175.92|917
1651607850000|2022-05-03 19:57:30|4176.32|4175.92|4175.32|4174.92|4176.32|4175.92|4175.07|4174.67|930
1651607860000|2022-05-03 19:57:40|4175.19|4174.79|4175.32|4174.92|4175.82|4175.42|4174.82|4174.42|812
1651607870000|2022-05-03 19:57:50|4175.57|4175.17|4176.57|4176.17|4176.57|4176.17|4175.57|4175.17|574
1651607880000|2022-05-03 19:58:00|4176.44|4176.04|4176.07|4175.67|4176.94|4176.54|4175.57|4175.17|1122
1651607890000|2022-05-03 19:58:10|4175.82|4175.42|4175.57|4175.17|4175.82|4175.42|4175.07|4174.67|734
1651607900000|2022-05-03 19:58:20|4175.32|4174.92|4175.32|4174.92|4176.32|4175.92|4175.07|4174.67|912
1651607910000|2022-05-03 19:58:30|4175.57|4175.17|4176.82|4176.42|4176.82|4176.42|4175.57|4175.17|838
1651607920000|2022-05-03 19:58:40|4177.32|4176.92|4177.32|4176.92|4177.32|4176.92|4176.82|4176.42|723
1651607930000|2022-05-03 19:58:50|4177.07|4176.67|4176.32|4175.92|4177.32|4176.92|4176.32|4175.92|970
1651607940000|2022-05-03 19:59:00|4176.07|4175.67|4177.07|4176.67|4177.32|4176.92|4175.82|4175.42|2468
1651607950000|2022-05-03 19:59:10|4176.82|4176.42|4176.82|4176.42|4177.82|4177.42|4176.82|4176.42|2182
1651607960000|2022-05-03 19:59:20|4176.57|4176.17|4176.57|4176.17|4176.82|4176.42|4175.57|4175.17|2857
1651607970000|2022-05-03 19:59:30|4176.07|4175.67|4175.94|4175.54|4176.32|4175.92|4175.07|4174.67|3639
1651607980000|2022-05-03 19:59:40|4176.07|4175.67|4175.07|4174.67|4176.57|4176.17|4175.07|4174.67|4666
1651607990000|2022-05-03 19:59:50|4174.82|4174.42|4175.82|4175.42|4176.07|4175.67|4172.57|4172.17|19616
1651608000000|2022-05-03 20:00:00|4175.78|4175.38|4174.88|4174.28|4176.63|4176.03|4173.63|4173.03|5570
1651608010000|2022-05-03 20:00:10|4174.63|4174.03|4177.63|4177.03|4177.63|4177.03|4174.5|4173.9|2747
1651608020000|2022-05-03 20:00:20|4177.38|4176.78|4174.63|4174.03|4177.38|4176.78|4174.38|4173.78|995
1651608030000|2022-05-03 20:00:30|4174.88|4174.28|4176.13|4175.53|4176.13|4175.53|4174.63|4174.03|732
1651608040000|2022-05-03 20:00:40|4175.88|4175.28|4175.63|4175.03|4175.88|4175.28|4175.38|4174.78|596
1651608050000|2022-05-03 20:00:50|4175.38|4174.78|4175.88|4175.28|4176.13|4175.53|4175.13|4174.53|555
1651608060000|2022-05-03 20:01:00|4176.38|4175.78|4175.88|4175.28|4176.63|4176.03|4175.88|4175.28|432
1651608070000|2022-05-03 20:01:10|4175.63|4175.03|4175.88|4175.28|4176.13|4175.53|4175.63|4175.03|338
1651608080000|2022-05-03 20:01:20|4176.13|4175.53|4176.13|4175.53|4176.38|4175.78|4175.63|4175.03|254
1651608090000|2022-05-03 20:01:30|4176.38|4175.78|4176.63|4176.03|4176.63|4176.03|4175.88|4175.28|290
1651608100000|2022-05-03 20:01:40|4176.13|4175.53|4175.88|4175.28|4176.38|4175.78|4175.63|4175.03|353
1651608110000|2022-05-03 20:01:50|4176.38|4175.78|4175.38|4174.78|4176.38|4175.78|4175.13|4174.53|302
1651608120000|2022-05-03 20:02:00|4175.13|4174.53|4174.88|4174.28|4175.38|4174.78|4174.63|4174.03|603
1651608130000|2022-05-03 20:02:10|4174.63|4174.03|4176.63|4176.03|4176.88|4176.28|4174.63|4174.03|815
1651608140000|2022-05-03 20:02:20|4176.88|4176.28|4177.88|4177.28|4177.88|4177.28|4176.63|4176.03|453
1651608150000|2022-05-03 20:02:30|4177.63|4177.03|4177.13|4176.53|4177.88|4177.28|4177.13|4176.53|559
1651608160000|2022-05-03 20:02:40|4176.63|4176.03|4176.63|4176.03|4177.13|4176.53|4176.38|4175.78|317
1651608170000|2022-05-03 20:02:50|4176.5|4175.9|4176.88|4176.28|4177.13|4176.53|4176.38|4175.78|234
1651608180000|2022-05-03 20:03:00|4177.13|4176.53|4177.25|4176.65|4177.63|4177.03|4177.13|4176.53|321
1651608190000|2022-05-03 20:03:10|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|307
1651608200000|2022-05-03 20:03:20|4177.88|4177.28|4177.63|4177.03|4178.13|4177.53|4177.63|4177.03|200
1651608210000|2022-05-03 20:03:30|4177.88|4177.28|4177.63|4177.03|4178.13|4177.53|4177.63|4177.03|297
1651608220000|2022-05-03 20:03:40|4177.88|4177.28|4178.38|4177.78|4178.38|4177.78|4177.88|4177.28|314
1651608230000|2022-05-03 20:03:50|4178.13|4177.53|4177.88|4177.28|4178.38|4177.78|4177.88|4177.28|182
1651608240000|2022-05-03 20:04:00|4178.13|4177.53|4179.38|4178.78|4179.38|4178.78|4177.88|4177.28|339
1651608250000|2022-05-03 20:04:10|4179.13|4178.53|4179.38|4178.78|4179.63|4179.03|4178.88|4178.28|268
1651608260000|2022-05-03 20:04:20|4179.5|4178.9|4179.88|4179.28|4180.13|4179.53|4179.5|4178.9|452
1651608270000|2022-05-03 20:04:30|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4179.63|4179.03|814
1651608280000|2022-05-03 20:04:40|4181.38|4180.78|4182.13|4181.53|4182.63|4182.03|4181.38|4180.78|902
1651608290000|2022-05-03 20:04:50|4182.38|4181.78|4183.38|4182.78|4183.38|4182.78|4182.38|4181.78|445
1651608300000|2022-05-03 20:05:00|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.13|4182.53|592
1651608310000|2022-05-03 20:05:10|4183.75|4183.15|4183.88|4183.28|4184.38|4183.78|4183.38|4182.78|471
1651608320000|2022-05-03 20:05:20|4184.13|4183.53|4183.88|4183.28|4184.25|4183.65|4183.75|4183.15|443
1651608330000|2022-05-03 20:05:30|4183.63|4183.03|4184.88|4184.28|4185.13|4184.53|4183.63|4183.03|751
1651608340000|2022-05-03 20:05:40|4185.13|4184.53|4186.38|4185.78|4186.38|4185.78|4184.63|4184.03|801
1651608350000|2022-05-03 20:05:50|4186.13|4185.53|4187.13|4186.53|4187.13|4186.53|4186.13|4185.53|438
1651608360000|2022-05-03 20:06:00|4187.38|4186.78|4186.13|4185.53|4187.75|4187.15|4185.88|4185.28|319
1651608370000|2022-05-03 20:06:10|4185.88|4185.28|4186.88|4186.28|4186.88|4186.28|4185.88|4185.28|287
1651608380000|2022-05-03 20:06:20|4187.13|4186.53|4185.25|4184.65|4187.13|4186.53|4185.25|4184.65|342
1651608390000|2022-05-03 20:06:30|4185.38|4184.78|4185.88|4185.28|4186.13|4185.53|4185.13|4184.53|318
1651608400000|2022-05-03 20:06:40|4186.13|4185.53|4185|4184.4|4186.13|4185.53|4184.88|4184.28|410
1651608410000|2022-05-03 20:06:50|4185.13|4184.53|4184.38|4183.78|4185.13|4184.53|4184.38|4183.78|195
1651608420000|2022-05-03 20:07:00|4184.63|4184.03|4183.38|4182.78|4184.88|4184.28|4183.38|4182.78|292
1651608430000|2022-05-03 20:07:10|4183.63|4183.03|4183.88|4183.28|4184.38|4183.78|4183.63|4183.03|169
1651608440000|2022-05-03 20:07:20|4184.38|4183.78|4183.88|4183.28|4184.88|4184.28|4183.88|4183.28|182
1651608450000|2022-05-03 20:07:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|127
1651608460000|2022-05-03 20:07:40|4183.38|4182.78|4184.13|4183.53|4184.13|4183.53|4183.38|4182.78|190
1651608470000|2022-05-03 20:07:50|4184.38|4183.78|4183.75|4183.15|4184.63|4184.03|4183.63|4183.03|223
1651608480000|2022-05-03 20:08:00|4183.88|4183.28|4183.38|4182.78|4183.88|4183.28|4183.13|4182.53|191
1651608490000|2022-05-03 20:08:10|4182.88|4182.28|4182.63|4182.03|4183.13|4182.53|4182.63|4182.03|126
1651608500000|2022-05-03 20:08:20|4182.38|4181.78|4182.13|4181.53|4182.63|4182.03|4182.13|4181.53|149
1651608510000|2022-05-03 20:08:30|4182.38|4181.78|4182.63|4182.03|4182.88|4182.28|4182.38|4181.78|142
1651608520000|2022-05-03 20:08:40|4182.88|4182.28|4182.63|4182.03|4183.63|4183.03|4182.63|4182.03|170
1651608530000|2022-05-03 20:08:50|4182.75|4182.15|4183.13|4182.53|4183.13|4182.53|4182.75|4182.15|95
1651608540000|2022-05-03 20:09:00|4183.38|4182.78|4182.63|4182.03|4183.38|4182.78|4182.13|4181.53|367
1651608550000|2022-05-03 20:09:10|4182.13|4181.53|4181.63|4181.03|4182.38|4181.78|4181.38|4180.78|439
1651608560000|2022-05-03 20:09:20|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|269
1651608570000|2022-05-03 20:09:30|4182.13|4181.53|4181.63|4181.03|4182.13|4181.53|4181.5|4180.9|157
1651608580000|2022-05-03 20:09:40|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|159
1651608590000|2022-05-03 20:09:50|4181.38|4180.78|4181.13|4180.53|4181.63|4181.03|4181.13|4180.53|156
1651608600000|2022-05-03 20:10:00|4181.25|4180.65|4183.13|4182.53|4183.13|4182.53|4180.38|4179.78|589
1651608610000|2022-05-03 20:10:10|4183.38|4182.78|4183.63|4183.03|4184.25|4183.65|4182.38|4181.78|360
1651608620000|2022-05-03 20:10:20|4183.88|4183.28|4185.38|4184.78|4185.63|4185.03|4183.88|4183.28|392
1651608630000|2022-05-03 20:10:30|4185.25|4184.65|4185.13|4184.53|4185.38|4184.78|4183.88|4183.28|330
1651608640000|2022-05-03 20:10:40|4185|4184.4|4186.38|4185.78|4186.38|4185.78|4184.88|4184.28|315
1651608650000|2022-05-03 20:10:50|4186.13|4185.53|4185.38|4184.78|4186.38|4185.78|4185.13|4184.53|485
1651608660000|2022-05-03 20:11:00|4185.88|4185.28|4184.5|4183.9|4185.88|4185.28|4184.38|4183.78|244
1651608670000|2022-05-03 20:11:10|4184.13|4183.53|4185.63|4185.03|4186|4185.4|4184.13|4183.53|280
1651608680000|2022-05-03 20:11:20|4186.13|4185.53|4184.88|4184.28|4186.5|4185.9|4184.88|4184.28|182
1651608690000|2022-05-03 20:11:30|4184.63|4184.03|4185.38|4184.78|4185.38|4184.78|4183.88|4183.28|159
1651608700000|2022-05-03 20:11:40|4185.13|4184.53|4184.63|4184.03|4185.13|4184.53|4184.63|4184.03|66
1651608710000|2022-05-03 20:11:50|4184.88|4184.28|4183.63|4183.03|4184.88|4184.28|4183.63|4183.03|112
1651608720000|2022-05-03 20:12:00|4183.88|4183.28|4185.13|4184.53|4185.38|4184.78|4183.63|4183.03|330
1651608730000|2022-05-03 20:12:10|4185.63|4185.03|4186.13|4185.53|4186.38|4185.78|4185.38|4184.78|164
1651608740000|2022-05-03 20:12:20|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.13|4184.53|212
1651608750000|2022-05-03 20:12:30|4185.88|4185.28|4185.63|4185.03|4186.13|4185.53|4185.13|4184.53|125
1651608760000|2022-05-03 20:12:40|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4184.88|4184.28|93
1651608770000|2022-05-03 20:12:50|4184.88|4184.28|4185.38|4184.78|4185.38|4184.78|4184.88|4184.28|75
1651608780000|2022-05-03 20:13:00|4183.75|4183.15|4184.13|4183.53|4184.38|4183.78|4183.13|4182.53|648
1651608790000|2022-05-03 20:13:10|4183.63|4183.03|4183.38|4182.78|4184.13|4183.53|4183.38|4182.78|75
1651608800000|2022-05-03 20:13:20|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|133
1651608810000|2022-05-03 20:13:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4181.88|4181.28|168
1651608820000|2022-05-03 20:13:40|4182.88|4182.28|4181.88|4181.28|4183|4182.4|4181.63|4181.03|186
1651608830000|2022-05-03 20:13:50|4182.38|4181.78|4180.13|4179.53|4182.38|4181.78|4179.88|4179.28|313
1651608840000|2022-05-03 20:14:00|4179.88|4179.28|4178.88|4178.28|4180.13|4179.53|4178.38|4177.78|325
1651608850000|2022-05-03 20:14:10|4179.13|4178.53|4179.38|4178.78|4179.63|4179.03|4179.13|4178.53|155
1651608860000|2022-05-03 20:14:20|4179.13|4178.53|4178.63|4178.03|4179.38|4178.78|4178.13|4177.53|176
1651608870000|2022-05-03 20:14:30|4178.38|4177.78|4178.38|4177.78|4178.63|4178.03|4177.63|4177.03|392
1651608880000|2022-05-03 20:14:40|4178.13|4177.53|4178.63|4178.03|4179.13|4178.53|4177.88|4177.28|263
1651608890000|2022-05-03 20:14:50|4178.88|4178.28|4178.88|4178.28|4179.13|4178.53|4178.13|4177.53|288
1651608900000|2022-05-03 20:15:00|4179|4178.4|4180.13|4179.53|4180.13|4179.53|4178.88|4178.28|189
1651608910000|2022-05-03 20:15:10|4180.25|4179.65|4180.75|4180.15|4181.13|4180.53|4180.25|4179.65|96
1651608920000|2022-05-03 20:15:20|4180.88|4180.28|4179.38|4178.78|4181.13|4180.53|4179.38|4178.78|122
1651608930000|2022-05-03 20:15:30|4180.13|4179.53|4180|4179.4|4180.38|4179.78|4179.88|4179.28|78
1651608940000|2022-05-03 20:15:40|4180.13|4179.53|4178.63|4178.03|4180.13|4179.53|4178.63|4178.03|72
1651608950000|2022-05-03 20:15:50|4178.88|4178.28|4178.13|4177.53|4178.88|4178.28|4178.13|4177.53|91
1651608960000|2022-05-03 20:16:00|4177.88|4177.28|4178.88|4178.28|4178.88|4178.28|4177.63|4177.03|109
1651608970000|2022-05-03 20:16:10|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4178.13|4177.53|323
1651608980000|2022-05-03 20:16:20|4179|4178.4|4180|4179.4|4180|4179.4|4179|4178.4|56
1651608990000|2022-05-03 20:16:30|4179.88|4179.28|4180.13|4179.53|4180.38|4179.78|4179.88|4179.28|27
1651609000000|2022-05-03 20:16:40|4181.13|4180.53|4181.38|4180.78|4181.88|4181.28|4181.13|4180.53|225
1651609010000|2022-05-03 20:16:50|4180.88|4180.28|4181.38|4180.78|4181.38|4180.78|4180.88|4180.28|261
1651609020000|2022-05-03 20:17:00|4181.13|4180.53|4181.13|4180.53|4181.25|4180.65|4180.75|4180.15|65
1651609030000|2022-05-03 20:17:10|4181|4180.4|4179.88|4179.28|4181.38|4180.78|4179.63|4179.03|139
1651609040000|2022-05-03 20:17:20|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.75|4179.15|20
1651609050000|2022-05-03 20:17:30|4180.25|4179.65|4179.88|4179.28|4180.25|4179.65|4179.5|4178.9|18
1651609060000|2022-05-03 20:17:40|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4179.88|4179.28|39
1651609070000|2022-05-03 20:17:50|4180|4179.4|4180.13|4179.53|4180.25|4179.65|4180|4179.4|2
1651609080000|2022-05-03 20:18:00|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|6
1651609090000|2022-05-03 20:18:10|4179.63|4179.03|4179.5|4178.9|4179.63|4179.03|4179.5|4178.9|14
1651609100000|2022-05-03 20:18:20|4179.38|4178.78|4180.25|4179.65|4180.38|4179.78|4179.38|4178.78|32
1651609110000|2022-05-03 20:18:30|4180.38|4179.78|4180.75|4180.15|4180.75|4180.15|4180.38|4179.78|19
1651609120000|2022-05-03 20:18:40|4180.63|4180.03|4179.88|4179.28|4180.63|4180.03|4179.63|4179.03|41
1651609130000|2022-05-03 20:18:50|4179.75|4179.15|4179.63|4179.03|4180|4179.4|4179.5|4178.9|20
1651609140000|2022-05-03 20:19:00|4179.5|4178.9|4179.5|4178.9|4180.13|4179.53|4179.38|4178.78|25
1651609150000|2022-05-03 20:19:10|4179.38|4178.78|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|2
1651609160000|2022-05-03 20:19:20|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.63|4178.03|36
1651609170000|2022-05-03 20:19:30|4179.38|4178.78|4179.5|4178.9|4179.5|4178.9|4179.13|4178.53|18
1651609180000|2022-05-03 20:19:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.25|4178.65|13
1651609190000|2022-05-03 20:19:50|4179.5|4178.9|4179.25|4178.65|4179.5|4178.9|4179.25|4178.65|7
1651609200000|2022-05-03 20:20:00|4179.13|4178.53|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|11
1651609210000|2022-05-03 20:20:10|4178.88|4178.28|4178.38|4177.78|4179.13|4178.53|4178.38|4177.78|121
1651609220000|2022-05-03 20:20:20|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.13|4177.53|57
1651609230000|2022-05-03 20:20:30|4179.13|4178.53|4178.5|4177.9|4179.13|4178.53|4178.5|4177.9|18
1651609240000|2022-05-03 20:20:40|4178.75|4178.15|4179.25|4178.65|4179.38|4178.78|4178.75|4178.15|13
1651609250000|2022-05-03 20:20:50|4179|4178.4|4179.38|4178.78|4179.38|4178.78|4179|4178.4|8
1651609260000|2022-05-03 20:21:00|4179.25|4178.65|4178.5|4177.9|4179.25|4178.65|4177.88|4177.28|48
1651609270000|2022-05-03 20:21:10|4178.63|4178.03|4178.5|4177.9|4178.63|4178.03|4178|4177.4|16
1651609280000|2022-05-03 20:21:20|4178.75|4178.15|4178.75|4178.15|4178.88|4178.28|4178.75|4178.15|18
1651609290000|2022-05-03 20:21:30|4178.88|4178.28|4178.88|4178.28|4179.25|4178.65|4178.75|4178.15|35
1651609300000|2022-05-03 20:21:40|4179|4178.4|4178.63|4178.03|4179.13|4178.53|4178.13|4177.53|31
1651609310000|2022-05-03 20:21:50|4178.75|4178.15|4178.63|4178.03|4178.75|4178.15|4178.5|4177.9|45
1651609320000|2022-05-03 20:22:00|4178.38|4177.78|4177.63|4177.03|4178.5|4177.9|4177.63|4177.03|53
1651609330000|2022-05-03 20:22:10|4177.5|4176.9|4177|4176.4|4177.5|4176.9|4176.38|4175.78|213
1651609340000|2022-05-03 20:22:20|4176.88|4176.28|4176.38|4175.78|4176.88|4176.28|4176.38|4175.78|52
1651609350000|2022-05-03 20:22:30|4176.5|4175.9|4176.25|4175.65|4176.63|4176.03|4176.13|4175.53|41
1651609360000|2022-05-03 20:22:40|4176.13|4175.53|4176.38|4175.78|4176.63|4176.03|4176.13|4175.53|108
1651609370000|2022-05-03 20:22:50|4176.63|4176.03|4176.13|4175.53|4176.63|4176.03|4175.88|4175.28|59
1651609380000|2022-05-03 20:23:00|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4175.63|4175.03|248
1651609390000|2022-05-03 20:23:10|4176|4175.4|4175.38|4174.78|4176|4175.4|4175.38|4174.78|77
1651609400000|2022-05-03 20:23:20|||||||||5
1651609410000|2022-05-03 20:23:30|4175.63|4175.03|4175|4174.4|4175.63|4175.03|4175|4174.4|115
1651609420000|2022-05-03 20:23:40|4175.13|4174.53|4175.25|4174.65|4175.63|4175.03|4174.38|4173.78|198
1651609430000|2022-05-03 20:23:50|4175.63|4175.03|4176.38|4175.78|4176.38|4175.78|4175.63|4175.03|39
1651609440000|2022-05-03 20:24:00|4176|4175.4|4176.13|4175.53|4176.38|4175.78|4176|4175.4|34
1651609450000|2022-05-03 20:24:10|4176|4175.4|4175.88|4175.28|4176|4175.4|4175.75|4175.15|20
1651609460000|2022-05-03 20:24:20|4176.13|4175.53|4176|4175.4|4176.13|4175.53|4175.75|4175.15|22
1651609470000|2022-05-03 20:24:30|4176.38|4175.78|4176.63|4176.03|4176.63|4176.03|4176.25|4175.65|20
1651609480000|2022-05-03 20:24:40|4176.38|4175.78|4176.13|4175.53|4176.38|4175.78|4176.13|4175.53|30
1651609490000|2022-05-03 20:24:50|4176.38|4175.78|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|13
1651609500000|2022-05-03 20:25:00|4176.25|4175.65|4176|4175.4|4176.25|4175.65|4176|4175.4|11
1651609510000|2022-05-03 20:25:10|4175.88|4175.28|4176.25|4175.65|4176.25|4175.65|4175.88|4175.28|51
1651609520000|2022-05-03 20:25:20|4176.13|4175.53|4176.5|4175.9|4176.5|4175.9|4176.13|4175.53|10
1651609530000|2022-05-03 20:25:30|4176.63|4176.03|4176.5|4175.9|4176.63|4176.03|4176.5|4175.9|3
1651609540000|2022-05-03 20:25:40|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.5|4175.9|19
1651609550000|2022-05-03 20:25:50|4176.5|4175.9|4176.75|4176.15|4176.88|4176.28|4176.5|4175.9|21
1651609560000|2022-05-03 20:26:00|4176.88|4176.28|4177.13|4176.53|4177.25|4176.65|4176.88|4176.28|14
1651609570000|2022-05-03 20:26:10|4177.38|4176.78|4177.13|4176.53|4177.38|4176.78|4176.63|4176.03|89
1651609580000|2022-05-03 20:26:20|4177|4176.4|4176.75|4176.15|4177|4176.4|4176.75|4176.15|25
1651609590000|2022-05-03 20:26:30|4176.88|4176.28|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|46
1651609600000|2022-05-03 20:26:40|4177.5|4176.9|4177.38|4176.78|4177.63|4177.03|4177.38|4176.78|13
1651609620000|2022-05-03 20:27:00|4177.25|4176.65|4177.13|4176.53|4177.38|4176.78|4177|4176.4|28
1651609640000|2022-05-03 20:27:20|4177.63|4177.03|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|31
1651609650000|2022-05-03 20:27:30|4178|4177.4|4177.38|4176.78|4178.38|4177.78|4177.38|4176.78|47
1651609660000|2022-05-03 20:27:40|4177.25|4176.65|4177.38|4176.78|4177.5|4176.9|4177.25|4176.65|3
1651609670000|2022-05-03 20:27:50|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|5
1651609680000|2022-05-03 20:28:00|4177.25|4176.65|4176.88|4176.28|4177.25|4176.65|4176.88|4176.28|5
1651609690000|2022-05-03 20:28:10|4177|4176.4|4177.25|4176.65|4177.25|4176.65|4177|4176.4|7
1651609700000|2022-05-03 20:28:20|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|10
1651609710000|2022-05-03 20:28:30|4177|4176.4|4177.25|4176.65|4177.25|4176.65|4177|4176.4|12
1651609720000|2022-05-03 20:28:40|4177.38|4176.78|4177.63|4177.03|4178|4177.4|4177.38|4176.78|24
1651609730000|2022-05-03 20:28:50|4177.75|4177.15|4177.63|4177.03|4178.13|4177.53|4177.38|4176.78|33
1651609740000|2022-05-03 20:29:00|4177.5|4176.9|4177.13|4176.53|4177.5|4176.9|4177|4176.4|12
1651609750000|2022-05-03 20:29:10|4177.5|4176.9|4177.25|4176.65|4177.5|4176.9|4177.25|4176.65|15
1651609760000|2022-05-03 20:29:20|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|0
1651609770000|2022-05-03 20:29:30|4177.13|4176.53|4177.75|4177.15|4177.75|4177.15|4177.13|4176.53|38
1651609780000|2022-05-03 20:29:40|4176.63|4176.03|4177|4176.4|4177|4176.4|4176.63|4176.03|31
1651609790000|2022-05-03 20:29:50|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|0
1651609800000|2022-05-03 20:30:00|4177|4176.4|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|17
1651609810000|2022-05-03 20:30:10|4177.75|4177.15|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|20
1651609820000|2022-05-03 20:30:20|4178|4177.4|4178|4177.4|4178|4177.4|4177.88|4177.28|10
1651609830000|2022-05-03 20:30:30|4178.13|4177.53|4178|4177.4|4178.13|4177.53|4177.88|4177.28|2
1651609840000|2022-05-03 20:30:40|4177.88|4177.28|4177.88|4177.28|4178|4177.4|4177.63|4177.03|19
1651609850000|2022-05-03 20:30:50|4178|4177.4|4178.13|4177.53|4178.13|4177.53|4177.88|4177.28|22
1651609860000|2022-05-03 20:31:00|4178|4177.4|4178.25|4177.65|4178.25|4177.65|4178|4177.4|3
1651609870000|2022-05-03 20:31:10|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|3
1651609890000|2022-05-03 20:31:30|4177.88|4177.28|4177.38|4176.78|4177.88|4177.28|4177.38|4176.78|58
1651609900000|2022-05-03 20:31:40|4177.25|4176.65|4177.63|4177.03|4177.63|4177.03|4177.13|4176.53|17
1651609910000|2022-05-03 20:31:50|4177.5|4176.9|4177.5|4176.9|4177.5|4176.9|4177.5|4176.9|1
1651609920000|2022-05-03 20:32:00|4177.63|4177.03|4177.63|4177.03|4177.63|4177.03|4177.63|4177.03|1
1651609930000|2022-05-03 20:32:10|4177.75|4177.15|4177.63|4177.03|4177.75|4177.15|4177.63|4177.03|34
1651609940000|2022-05-03 20:32:20|4177.5|4176.9|4177.38|4176.78|4177.5|4176.9|4177.38|4176.78|7
1651609950000|2022-05-03 20:32:30|4177.63|4177.03|4177.63|4177.03|4177.63|4177.03|4177.63|4177.03|11
1651609960000|2022-05-03 20:32:40|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|166
1651609970000|2022-05-03 20:32:50|4176.5|4175.9|4176.5|4175.9|4176.5|4175.9|4176.5|4175.9|17
1651609980000|2022-05-03 20:33:00|4176.38|4175.78|4176.5|4175.9|4176.63|4176.03|4175.5|4174.9|63
1651609990000|2022-05-03 20:33:10|4176.63|4176.03|4176.13|4175.53|4176.75|4176.15|4176.13|4175.53|38
1651610000000|2022-05-03 20:33:20|4176.5|4175.9|4176.13|4175.53|4176.5|4175.9|4176|4175.4|58
1651610010000|2022-05-03 20:33:30|4176|4175.4|4176.13|4175.53|4176.13|4175.53|4176|4175.4|4
1651610020000|2022-05-03 20:33:40|4176.25|4175.65|4176.13|4175.53|4176.25|4175.65|4176.13|4175.53|0
1651610030000|2022-05-03 20:33:50|4176.25|4175.65|4176.25|4175.65|4176.25|4175.65|4176.25|4175.65|9
1651610040000|2022-05-03 20:34:00|4176.38|4175.78|4176|4175.4|4176.38|4175.78|4175.88|4175.28|9
1651610050000|2022-05-03 20:34:10|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4175.88|4175.28|9
1651610060000|2022-05-03 20:34:20|4175.38|4174.78|4175|4174.4|4175.38|4174.78|4174.63|4174.03|135
1651610070000|2022-05-03 20:34:30|4174.88|4174.28|4175.13|4174.53|4175.13|4174.53|4174.38|4173.78|25
1651610080000|2022-05-03 20:34:40|4176.38|4175.78|4176.38|4175.78|4176.88|4176.28|4176.38|4175.78|146
1651610090000|2022-05-03 20:34:50|4176.5|4175.9|4176.13|4175.53|4176.5|4175.9|4176.13|4175.53|21
1651610100000|2022-05-03 20:35:00|4176.25|4175.65|4176.5|4175.9|4176.5|4175.9|4176.13|4175.53|12
1651610110000|2022-05-03 20:35:10|4176.38|4175.78|4176.13|4175.53|4176.5|4175.9|4176.13|4175.53|25
1651610120000|2022-05-03 20:35:20|4176|4175.4|4176.38|4175.78|4176.38|4175.78|4175.88|4175.28|15
1651610130000|2022-05-03 20:35:30|4176.25|4175.65|4176|4175.4|4176.25|4175.65|4176|4175.4|19
1651610140000|2022-05-03 20:35:40|4176.13|4175.53|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|16
1651610150000|2022-05-03 20:35:50|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|14
1651610160000|2022-05-03 20:36:00|4176.5|4175.9|4176.63|4176.03|4176.63|4176.03|4176.5|4175.9|4
1651610170000|2022-05-03 20:36:10|4176.75|4176.15|4176.5|4175.9|4176.75|4176.15|4176.5|4175.9|7
1651610180000|2022-05-03 20:36:20|4176.63|4176.03|4176.38|4175.78|4176.63|4176.03|4176.25|4175.65|12
1651610190000|2022-05-03 20:36:30|4176.63|4176.03|4176.5|4175.9|4176.63|4176.03|4176.38|4175.78|14
1651610200000|2022-05-03 20:36:40|4176.63|4176.03|4176.5|4175.9|4176.63|4176.03|4176.5|4175.9|9
1651610210000|2022-05-03 20:36:50|4176.63|4176.03|4176.75|4176.15|4176.88|4176.28|4176.5|4175.9|2
1651610220000|2022-05-03 20:37:00|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.75|4176.15|3
1651610230000|2022-05-03 20:37:10|4177.13|4176.53|4176.38|4175.78|4177.13|4176.53|4176.38|4175.78|32
1651610250000|2022-05-03 20:37:30|4176.25|4175.65|4176.75|4176.15|4176.75|4176.15|4176.13|4175.53|35
1651610260000|2022-05-03 20:37:40|4176.63|4176.03|4177|4176.4|4177|4176.4|4176.63|4176.03|4
1651610270000|2022-05-03 20:37:50|4176.75|4176.15|4176.13|4175.53|4176.75|4176.15|4176.13|4175.53|62
1651610280000|2022-05-03 20:38:00|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|9
1651610290000|2022-05-03 20:38:10|4175.63|4175.03|4175.75|4175.15|4175.75|4175.15|4175.63|4175.03|36
1651610300000|2022-05-03 20:38:20|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|2
1651610310000|2022-05-03 20:38:30|4175.75|4175.15|4175.88|4175.28|4175.88|4175.28|4175.75|4175.15|5
1651610320000|2022-05-03 20:38:40|4176|4175.4|4176|4175.4|4176|4175.4|4176|4175.4|4
1651610330000|2022-05-03 20:38:50|4176.5|4175.9|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|35
1651610340000|2022-05-03 20:39:00|4176.63|4176.03|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|8
1651610350000|2022-05-03 20:39:10|4176.25|4175.65|4176.13|4175.53|4176.38|4175.78|4176.13|4175.53|0
1651610360000|2022-05-03 20:39:20|4175.75|4175.15|4175.88|4175.28|4175.88|4175.28|4175.75|4175.15|31
1651610370000|2022-05-03 20:39:30|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|14
1651610380000|2022-05-03 20:39:40|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|10
1651610400000|2022-05-03 20:40:00|4176.13|4175.53|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|35
1651610410000|2022-05-03 20:40:10|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|5
1651610420000|2022-05-03 20:40:20|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|6
1651610430000|2022-05-03 20:40:30|4176.5|4175.9|4176.63|4176.03|4176.63|4176.03|4176.5|4175.9|2
1651610440000|2022-05-03 20:40:40|4176.75|4176.15|4177|4176.4|4177|4176.4|4176.75|4176.15|13
1651610450000|2022-05-03 20:40:50|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|8
1651610460000|2022-05-03 20:41:00|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|14
1651610470000|2022-05-03 20:41:10|4177|4176.4|4177|4176.4|4177.13|4176.53|4177|4176.4|11
1651610480000|2022-05-03 20:41:20|4177.13|4176.53|4177.25|4176.65|4177.63|4177.03|4177|4176.4|51
1651610490000|2022-05-03 20:41:30|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4177.38|4176.78|5
1651610500000|2022-05-03 20:41:40|4177.5|4176.9|4177.38|4176.78|4177.5|4176.9|4177.25|4176.65|5
1651610510000|2022-05-03 20:41:50|4177.25|4176.65|4177.13|4176.53|4177.25|4176.65|4177.13|4176.53|9
1651610530000|2022-05-03 20:42:10|4177.38|4176.78|4176.75|4176.15|4177.5|4176.9|4176.75|4176.15|26
1651610540000|2022-05-03 20:42:20|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.38|4175.78|6
1651610560000|2022-05-03 20:42:40|4176.13|4175.53|4176.75|4176.15|4176.75|4176.15|4176.13|4175.53|24
1651610570000|2022-05-03 20:42:50|4176.88|4176.28|4176.38|4175.78|4176.88|4176.28|4176.38|4175.78|5
1651610580000|2022-05-03 20:43:00|4176.5|4175.9|4176.63|4176.03|4176.63|4176.03|4176.5|4175.9|5
1651610590000|2022-05-03 20:43:10|4176.75|4176.15|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|3
1651610600000|2022-05-03 20:43:20|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|3
1651610610000|2022-05-03 20:43:30|4176.25|4175.65|4176.5|4175.9|4176.63|4176.03|4176.25|4175.65|10
1651610620000|2022-05-03 20:43:40|4176.38|4175.78|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|3
1651610630000|2022-05-03 20:43:50|4176.5|4175.9|4176.5|4175.9|4176.63|4176.03|4176.5|4175.9|11
1651610640000|2022-05-03 20:44:00|4176.38|4175.78|4176.75|4176.15|4177|4176.4|4175.75|4175.15|90
1651610650000|2022-05-03 20:44:10|4176.63|4176.03|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|0
1651610660000|2022-05-03 20:44:20|4176.75|4176.15|4176.75|4176.15|4176.75|4176.15|4176.63|4176.03|2
1651610670000|2022-05-03 20:44:30|4176.5|4175.9|4176.75|4176.15|4176.75|4176.15|4176.5|4175.9|10
1651610680000|2022-05-03 20:44:40|4176.63|4176.03|4176.88|4176.28|4177|4176.4|4176.38|4175.78|31
1651610690000|2022-05-03 20:44:50|4176.75|4176.15|4176.75|4176.15|4176.75|4176.15|4176.75|4176.15|12
1651610700000|2022-05-03 20:45:00|4177.13|4176.53|4176.38|4175.78|4177.13|4176.53|4176.38|4175.78|38
1651610710000|2022-05-03 20:45:10|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4
1651610720000|2022-05-03 20:45:20|4175.88|4175.28|4175.75|4175.15|4175.88|4175.28|4175.75|4175.15|33
1651610730000|2022-05-03 20:45:30|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|8
1651610740000|2022-05-03 20:45:40|4175.63|4175.03|4176.75|4176.15|4176.88|4176.28|4175.63|4175.03|47
1651610750000|2022-05-03 20:45:50|4176.88|4176.28|4177|4176.4|4177.13|4176.53|4176.88|4176.28|18
1651610760000|2022-05-03 20:46:00|4177.13|4176.53|4177.38|4176.78|4177.38|4176.78|4177|4176.4|5
1651610770000|2022-05-03 20:46:10|4177.25|4176.65|4177.25|4176.65|4177.25|4176.65|4177.25|4176.65|6
1651610780000|2022-05-03 20:46:20|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|0
1651610790000|2022-05-03 20:46:30|4177.25|4176.65|4177|4176.4|4177.5|4176.9|4177|4176.4|34
1651610800000|2022-05-03 20:46:40|||||||||2
1651610810000|2022-05-03 20:46:50|4176.88|4176.28|4176.88|4176.28|4177|4176.4|4176.88|4176.28|16
1651610820000|2022-05-03 20:47:00|4176.75|4176.15|4177.25|4176.65|4177.25|4176.65|4176.75|4176.15|16
1651610830000|2022-05-03 20:47:10|4177.38|4176.78|4178.38|4177.78|4178.38|4177.78|4177.38|4176.78|105
1651610840000|2022-05-03 20:47:20|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|4178.13|4177.53|10
1651610850000|2022-05-03 20:47:30|4178.38|4177.78|4178.25|4177.65|4178.38|4177.78|4178.25|4177.65|3
1651610860000|2022-05-03 20:47:40|4178.13|4177.53|4178.25|4177.65|4178.25|4177.65|4178.13|4177.53|3
1651610870000|2022-05-03 20:47:50|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|0
1651610880000|2022-05-03 20:48:00|4178.25|4177.65|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|22
1651610890000|2022-05-03 20:48:10|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|15
1651610900000|2022-05-03 20:48:20|4178.5|4177.9|4178.38|4177.78|4178.63|4178.03|4178.38|4177.78|18
1651610910000|2022-05-03 20:48:30|||||||||37
1651610920000|2022-05-03 20:48:40|4178.25|4177.65|4177.63|4177.03|4178.5|4177.9|4177.63|4177.03|50
1651610930000|2022-05-03 20:48:50|4177.75|4177.15|4177.63|4177.03|4177.88|4177.28|4177.63|4177.03|10
1651610940000|2022-05-03 20:49:00|4176.88|4176.28|4176.88|4176.28|4177|4176.4|4176.63|4176.03|33
1651610950000|2022-05-03 20:49:10|4176.63|4176.03|4176.88|4176.28|4177.13|4176.53|4176.25|4175.65|43
1651610960000|2022-05-03 20:49:20|4176.63|4176.03|4176.63|4176.03|4176.75|4176.15|4176.63|4176.03|5
1651610970000|2022-05-03 20:49:30|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.25|4175.65|20
1651610980000|2022-05-03 20:49:40|4176.5|4175.9|4176.13|4175.53|4176.63|4176.03|4176.13|4175.53|16
1651610990000|2022-05-03 20:49:50|4176.25|4175.65|4176.5|4175.9|4176.63|4176.03|4176.13|4175.53|57
1651611000000|2022-05-03 20:50:00|4176.38|4175.78|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|19
1651611010000|2022-05-03 20:50:10|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|16
1651611020000|2022-05-03 20:50:20|4176.25|4175.65|4176.13|4175.53|4176.25|4175.65|4176.13|4175.53|6
1651611030000|2022-05-03 20:50:30|4176.38|4175.78|4176.63|4176.03|4176.63|4176.03|4176.38|4175.78|18
1651611040000|2022-05-03 20:50:40|4176.75|4176.15|4176.13|4175.53|4176.75|4176.15|4176.13|4175.53|25
1651611050000|2022-05-03 20:50:50|||||||||1
1651611060000|2022-05-03 20:51:00|||||||||22
1651611070000|2022-05-03 20:51:10|||||||||1
1651611080000|2022-05-03 20:51:20|4176.38|4175.78|4176.88|4176.28|4176.88|4176.28|4176.38|4175.78|80
1651611090000|2022-05-03 20:51:30|4176.63|4176.03|4176.75|4176.15|4176.75|4176.15|4176.63|4176.03|8
1651611100000|2022-05-03 20:51:40|||||||||2
1651611120000|2022-05-03 20:52:00|4176.88|4176.28|4177|4176.4|4177.13|4176.53|4176.88|4176.28|4
1651611130000|2022-05-03 20:52:10|4177.13|4176.53|4177|4176.4|4177.25|4176.65|4177|4176.4|4
1651611140000|2022-05-03 20:52:20|4177.13|4176.53|4177.25|4176.65|4177.25|4176.65|4177.13|4176.53|13
1651611150000|2022-05-03 20:52:30|||||||||4
1651611170000|2022-05-03 20:52:50|4177.13|4176.53|4176.63|4176.03|4177.13|4176.53|4176.63|4176.03|36
1651611180000|2022-05-03 20:53:00|4176.38|4175.78|4176.13|4175.53|4176.38|4175.78|4176.13|4175.53|32
1651611190000|2022-05-03 20:53:10|4176|4175.4|4176.13|4175.53|4176.13|4175.53|4176|4175.4|24
1651611200000|2022-05-03 20:53:20|4176.25|4175.65|4175.88|4175.28|4176.25|4175.65|4175.75|4175.15|86
1651611210000|2022-05-03 20:53:30|4176|4175.4|4176.25|4175.65|4176.25|4175.65|4176|4175.4|29
1651611220000|2022-05-03 20:53:40|4176.13|4175.53|4175.88|4175.28|4176.13|4175.53|4175.63|4175.03|44
1651611230000|2022-05-03 20:53:50|4176.13|4175.53|4176.63|4176.03|4176.63|4176.03|4176.13|4175.53|45
1651611240000|2022-05-03 20:54:00|4176.38|4175.78|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|13
1651611250000|2022-05-03 20:54:10|4176.25|4175.65|4176.13|4175.53|4176.25|4175.65|4176.13|4175.53|5
1651611260000|2022-05-03 20:54:20|4176.88|4176.28|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|55
1651611270000|2022-05-03 20:54:30|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|27
1651611280000|2022-05-03 20:54:40|4176.13|4175.53|4176.13|4175.53|4176.38|4175.78|4176.13|4175.53|38
1651611290000|2022-05-03 20:54:50|4176.25|4175.65|4176.25|4175.65|4176.25|4175.65|4176.13|4175.53|11
1651611300000|2022-05-03 20:55:00|4176.13|4175.53|4177.38|4176.78|4177.38|4176.78|4176.13|4175.53|27
1651611310000|2022-05-03 20:55:10|4177.25|4176.65|4178.63|4178.03|4178.63|4178.03|4177.25|4176.65|82
1651611320000|2022-05-03 20:55:20|4178.88|4178.28|4178.38|4177.78|4178.88|4178.28|4178.38|4177.78|30
1651611330000|2022-05-03 20:55:30|4178|4177.4|4177.88|4177.28|4178|4177.4|4177.88|4177.28|12
1651611340000|2022-05-03 20:55:40|4178|4177.4|4178.38|4177.78|4178.38|4177.78|4177.88|4177.28|6
1651611350000|2022-05-03 20:55:50|4178.25|4177.65|4178.38|4177.78|4178.63|4178.03|4178.25|4177.65|17
1651611360000|2022-05-03 20:56:00|4178.5|4177.9|4178.63|4178.03|4178.75|4178.15|4178.38|4177.78|1
1651611370000|2022-05-03 20:56:10|4178.75|4178.15|4178.38|4177.78|4178.75|4178.15|4178.38|4177.78|21
1651611380000|2022-05-03 20:56:20|4178.25|4177.65|4178.13|4177.53|4178.5|4177.9|4178.13|4177.53|29
1651611390000|2022-05-03 20:56:30|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|7
1651611400000|2022-05-03 20:56:40|4178.13|4177.53|4179.13|4178.53|4179.38|4178.78|4178.13|4177.53|70
1651611410000|2022-05-03 20:56:50|||||||||1
1651611420000|2022-05-03 20:57:00|4178.75|4178.15|4178.63|4178.03|4178.88|4178.28|4178.63|4178.03|22
1651611430000|2022-05-03 20:57:10|4178.75|4178.15|4179.13|4178.53|4179.13|4178.53|4178.63|4178.03|28
1651611440000|2022-05-03 20:57:20|4178.75|4178.15|4179.13|4178.53|4179.13|4178.53|4178.75|4178.15|45
1651611450000|2022-05-03 20:57:30|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|11
1651611460000|2022-05-03 20:57:40|4178.75|4178.15|4179.13|4178.53|4179.13|4178.53|4178.63|4178.03|16
1651611470000|2022-05-03 20:57:50|4178.63|4178.03|4178.5|4177.9|4178.63|4178.03|4178.5|4177.9|11
1651611480000|2022-05-03 20:58:00|4178.63|4178.03|4179.5|4178.9|4179.88|4179.28|4178.63|4178.03|91
1651611490000|2022-05-03 20:58:10|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|1
1651611500000|2022-05-03 20:58:20|4179.75|4179.15|4179.75|4179.15|4179.88|4179.28|4179.63|4179.03|5
1651611510000|2022-05-03 20:58:30|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|10
1651611530000|2022-05-03 20:58:50|4179.5|4178.9|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|16
1651611540000|2022-05-03 20:59:00|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.5|4178.9|31
1651611550000|2022-05-03 20:59:10|||||||||13
1651611560000|2022-05-03 20:59:20|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|18
1651611570000|2022-05-03 20:59:30|4179.63|4179.03|4179.75|4179.15|4179.75|4179.15|4179.63|4179.03|4
1651611580000|2022-05-03 20:59:40|4179.63|4179.03|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|14
1651611590000|2022-05-03 20:59:50|4179.5|4178.9|4180.16|4178.66|4180.16|4179.15|4179.5|4178.66|30
1651611600000|2022-05-03 21:00:00|4180.2|4178.7|4179.94|4178.44|4180.2|4178.7|4179.73|4178.23|0
1651611610000|2022-05-03 21:00:10|4180.05|4178.55|4179.73|4178.23|4180.05|4178.55|4179.58|4178.08|0
1651611620000|2022-05-03 21:00:20|4179.8|4178.3|4180.09|4178.59|4180.09|4178.59|4179.8|4178.3|0
1651611630000|2022-05-03 21:00:30|4179.98|4178.48|4179.98|4178.48|4179.98|4178.48|4179.98|4178.48|0
1651611640000|2022-05-03 21:00:40|4180.02|4178.52|4180.02|4178.52|4180.02|4178.52|4180.02|4178.52|0
1651611670000|2022-05-03 21:01:10|4180.13|4178.63|4180.02|4178.52|4180.13|4178.63|4180.02|4178.52|0
1651611680000|2022-05-03 21:01:20|4179.98|4178.48|4179.98|4178.48|4179.98|4178.48|4179.98|4178.48|0
1651611690000|2022-05-03 21:01:30|4179.94|4178.44|4180.05|4178.55|4180.05|4178.55|4179.94|4178.44|0
1651611700000|2022-05-03 21:01:40|4180.13|4178.63|4180.13|4178.63|4180.13|4178.63|4180.13|4178.63|0
1651611710000|2022-05-03 21:01:50|4180.16|4178.66|4180.13|4178.63|4180.16|4178.66|4180.13|4178.63|0
1651611720000|2022-05-03 21:02:00|4180.09|4178.59|4180.09|4178.59|4180.09|4178.59|4180.09|4178.59|0
1651611750000|2022-05-03 21:02:30|4180.2|4178.7|4180.24|4178.74|4180.24|4178.74|4180.2|4178.7|0
1651611760000|2022-05-03 21:02:40|4180.27|4178.77|4180.35|4178.85|4180.35|4178.85|4180.27|4178.77|0
1651611840000|2022-05-03 21:04:00|4180.46|4178.96|4180.46|4178.96|4180.46|4178.96|4180.46|4178.96|0
1651611860000|2022-05-03 21:04:20|4180.31|4178.81|4180.31|4178.81|4180.31|4178.81|4180.31|4178.81|0
1651611870000|2022-05-03 21:04:30|4180.57|4179.07|4180.57|4179.07|4180.57|4179.07|4180.57|4179.07|0
1651611890000|2022-05-03 21:04:50|4180.67|4179.17|4180.67|4179.17|4180.67|4179.17|4180.67|4179.17|0
1651611900000|2022-05-03 21:05:00|4180.89|4179.39|4180.93|4179.43|4180.93|4179.43|4180.86|4179.36|0
1651611910000|2022-05-03 21:05:10|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651611920000|2022-05-03 21:05:20|4180.93|4179.43|4180.93|4179.43|4180.97|4179.47|4180.93|4179.43|0
1651611930000|2022-05-03 21:05:30|4180.97|4179.47|4181|4179.5|4181|4179.5|4180.97|4179.47|0
1651611940000|2022-05-03 21:05:40|4180.97|4179.47|4180.93|4179.43|4180.97|4179.47|4180.93|4179.43|0
1651611950000|2022-05-03 21:05:50|4180.86|4179.36|4180.86|4179.36|4180.86|4179.36|4180.86|4179.36|0
1651611960000|2022-05-03 21:06:00|4180.93|4179.43|4180.86|4179.36|4181.08|4179.58|4180.86|4179.36|0
1651611980000|2022-05-03 21:06:20|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|0
1651612040000|2022-05-03 21:07:20|4180.86|4179.36|4180.86|4179.36|4180.86|4179.36|4180.86|4179.36|0
1651612050000|2022-05-03 21:07:30|4180.75|4179.25|4180.75|4179.25|4180.75|4179.25|4180.75|4179.25|0
1651612060000|2022-05-03 21:07:40|4180.57|4179.07|4180.57|4179.07|4180.57|4179.07|4180.57|4179.07|0
1651612070000|2022-05-03 21:07:50|4180.93|4179.43|4180.89|4179.39|4180.93|4179.43|4180.89|4179.39|0
1651612080000|2022-05-03 21:08:00|4180.71|4179.21|4180.97|4179.47|4180.97|4179.47|4180.71|4179.21|0
1651612110000|2022-05-03 21:08:30|4181|4179.5|4181.08|4179.58|4181.08|4179.58|4181|4179.5|0
1651612120000|2022-05-03 21:08:40|4181.15|4179.65|4181.33|4179.83|4181.33|4179.83|4181.15|4179.65|0
1651612130000|2022-05-03 21:08:50|4181.55|4180.05|4181.26|4179.76|4181.55|4180.05|4181.26|4179.76|0
1651612140000|2022-05-03 21:09:00|4181.3|4179.8|4181.44|4179.94|4181.44|4179.94|4181.3|4179.8|0
1651612150000|2022-05-03 21:09:10|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|0
1651612160000|2022-05-03 21:09:20|4181.41|4179.91|4181.22|4179.72|4181.41|4179.91|4181.22|4179.72|0
1651612170000|2022-05-03 21:09:30|4181.41|4179.91|4181.41|4179.91|4181.41|4179.91|4181.41|4179.91|0
1651612190000|2022-05-03 21:09:50|4181.59|4180.09|4181.59|4180.09|4181.59|4180.09|4181.59|4180.09|0
1651612220000|2022-05-03 21:10:20|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|0
1651612240000|2022-05-03 21:10:40|4181.41|4179.91|4181.33|4179.83|4181.41|4179.91|4181.33|4179.83|0
1651612250000|2022-05-03 21:10:50|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651612260000|2022-05-03 21:11:00|4181.33|4179.83|4181.15|4179.65|4181.33|4179.83|4181.15|4179.65|0
1651612310000|2022-05-03 21:11:50|4181.08|4179.58|4181.15|4179.65|4181.15|4179.65|4181.08|4179.58|0
1651612320000|2022-05-03 21:12:00|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|0
1651612330000|2022-05-03 21:12:10|4181.3|4179.8|4181.19|4179.69|4181.3|4179.8|4181.15|4179.65|0
1651612340000|2022-05-03 21:12:20|4181.08|4179.58|4181.19|4179.69|4181.19|4179.69|4181.08|4179.58|0
1651612390000|2022-05-03 21:13:10|4180.93|4179.43|4181.19|4179.69|4181.19|4179.69|4180.93|4179.43|0
1651612440000|2022-05-03 21:14:00|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651612490000|2022-05-03 21:14:50|4181.11|4179.61|4181.15|4179.65|4181.15|4179.65|4181.11|4179.61|0
1651612660000|2022-05-03 21:17:40|4181.04|4179.54|4181.15|4179.65|4181.15|4179.65|4181.04|4179.54|0
1651612690000|2022-05-03 21:18:10|4181.11|4179.61|4181.11|4179.61|4181.11|4179.61|4181.11|4179.61|0
1651612720000|2022-05-03 21:18:40|4181.15|4179.65|4181.3|4179.8|4181.3|4179.8|4181.15|4179.65|0
1651612730000|2022-05-03 21:18:50|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651612850000|2022-05-03 21:20:50|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651612890000|2022-05-03 21:21:30|4181.04|4179.54|4181.15|4179.65|4181.15|4179.65|4181.04|4179.54|0
1651612910000|2022-05-03 21:21:50|4181.22|4179.72|4181.11|4179.61|4181.22|4179.72|4181.11|4179.61|0
1651612930000|2022-05-03 21:22:10|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|0
1651612940000|2022-05-03 21:22:20|4181.22|4179.72|4181.26|4179.76|4181.26|4179.76|4181.22|4179.72|0
1651612980000|2022-05-03 21:23:00|4181.33|4179.83|4181.33|4179.83|4181.33|4179.83|4181.33|4179.83|0
1651612990000|2022-05-03 21:23:10|4181.41|4179.91|4181.41|4179.91|4181.41|4179.91|4181.41|4179.91|0
1651613000000|2022-05-03 21:23:20|4181.37|4179.87|4181.41|4179.91|4181.41|4179.91|4181.15|4179.65|0
1651613010000|2022-05-03 21:23:30|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|0
1651613020000|2022-05-03 21:23:40|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|0
1651613040000|2022-05-03 21:24:00|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|0
1651613060000|2022-05-03 21:24:20|4181.33|4179.83|4181.3|4179.8|4181.33|4179.83|4181.26|4179.76|0
1651613100000|2022-05-03 21:25:00|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|0
1651613140000|2022-05-03 21:25:40|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|0
1651613260000|2022-05-03 21:27:40|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|0
1651613300000|2022-05-03 21:28:20|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651613330000|2022-05-03 21:28:50|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|0
1651613420000|2022-05-03 21:30:20|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|0
1651613470000|2022-05-03 21:31:10|4181.08|4179.58|4181.04|4179.54|4181.08|4179.58|4181.04|4179.54|0
1651613480000|2022-05-03 21:31:20|4181.08|4179.58|4181.11|4179.61|4181.11|4179.61|4181.08|4179.58|0
1651613500000|2022-05-03 21:31:40|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651613570000|2022-05-03 21:32:50|4180.97|4179.47|4180.97|4179.47|4180.97|4179.47|4180.97|4179.47|0
1651613580000|2022-05-03 21:33:00|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|0
1651613600000|2022-05-03 21:33:20|4180.97|4179.47|4180.97|4179.47|4180.97|4179.47|4180.97|4179.47|0
1651613620000|2022-05-03 21:33:40|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|0
1651613630000|2022-05-03 21:33:50|4180.97|4179.47|4180.93|4179.43|4180.97|4179.47|4180.93|4179.43|0
1651613740000|2022-05-03 21:35:40|4180.89|4179.39|4180.89|4179.39|4180.89|4179.39|4180.89|4179.39|0
1651613840000|2022-05-03 21:37:20|4180.97|4179.47|4180.97|4179.47|4180.97|4179.47|4180.97|4179.47|0
1651613860000|2022-05-03 21:37:40|4181|4179.5|4181|4179.5|4181|4179.5|4181|4179.5|0
1651613900000|2022-05-03 21:38:20|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651613950000|2022-05-03 21:39:10|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|0
1651614070000|2022-05-03 21:41:10|4181.51|4180.01|4181.48|4179.98|4181.51|4180.01|4181.48|4179.98|0
1651614080000|2022-05-03 21:41:20|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|0
1651614120000|2022-05-03 21:42:00|4181.08|4179.58|4181.95|4180.45|4181.95|4180.45|4181.08|4179.58|0
1651614130000|2022-05-03 21:42:10|4181.37|4179.87|4181.04|4179.54|4181.37|4179.87|4181.04|4179.54|0
1651614140000|2022-05-03 21:42:20|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|0
1651614150000|2022-05-03 21:42:30|4181.3|4179.8|4181.3|4179.8|4181.3|4179.8|4181.3|4179.8|0
1651614170000|2022-05-03 21:42:50|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|4181.37|4179.87|0
1651614210000|2022-05-03 21:43:30|4181.08|4179.58|4181.37|4179.87|4181.37|4179.87|4181.08|4179.58|0
1651614240000|2022-05-03 21:44:00|4181.41|4179.91|4181.41|4179.91|4181.41|4179.91|4181.41|4179.91|0
1651614250000|2022-05-03 21:44:10|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|4181.44|4179.94|0
1651614260000|2022-05-03 21:44:20|4180.09|4178.59|4180.97|4179.47|4180.97|4179.47|4180.09|4178.59|0
1651614270000|2022-05-03 21:44:30|4180.93|4179.43|4180.97|4179.47|4180.97|4179.47|4180.93|4179.43|0
1651614280000|2022-05-03 21:44:40|4180.93|4179.43|4180.86|4179.36|4180.97|4179.47|4180.82|4179.32|0
1651614290000|2022-05-03 21:44:50|4180.82|4179.32|4180.93|4179.43|4180.93|4179.43|4180.82|4179.32|0
1651614340000|2022-05-03 21:45:40|4181.22|4179.72|4181.19|4179.69|4181.22|4179.72|4181.19|4179.69|0
1651614360000|2022-05-03 21:46:00|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|0
1651614380000|2022-05-03 21:46:20|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651614400000|2022-05-03 21:46:40|4181.26|4179.76|4180.75|4179.25|4181.26|4179.76|4180.75|4179.25|0
1651614410000|2022-05-03 21:46:50|4180.64|4179.14|4180.64|4179.14|4180.64|4179.14|4180.64|4179.14|0
1651614430000|2022-05-03 21:47:10|4180.67|4179.17|4180.64|4179.14|4180.67|4179.17|4180.64|4179.14|0
1651614440000|2022-05-03 21:47:20|4180.67|4179.17|4180.64|4179.14|4180.78|4179.28|4180.64|4179.14|0
1651614450000|2022-05-03 21:47:30|4180.46|4178.96|4180.46|4178.96|4180.46|4178.96|4180.46|4178.96|0
1651614470000|2022-05-03 21:47:50|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|0
1651614510000|2022-05-03 21:48:30|4180.49|4178.99|4180.49|4178.99|4180.49|4178.99|4180.49|4178.99|0
1651614550000|2022-05-03 21:49:10|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|0
1651614580000|2022-05-03 21:49:40|4180.49|4178.99|4180.49|4178.99|4180.49|4178.99|4180.49|4178.99|0
1651614600000|2022-05-03 21:50:00|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|0
1651614610000|2022-05-03 21:50:10|4180.57|4179.07|4180.57|4179.07|4180.57|4179.07|4180.57|4179.07|0
1651614620000|2022-05-03 21:50:20|4180.75|4179.25|4180.75|4179.25|4180.75|4179.25|4180.75|4179.25|0
1651614630000|2022-05-03 21:50:30|4180.57|4179.07|4180.75|4179.25|4180.75|4179.25|4180.57|4179.07|0
1651614640000|2022-05-03 21:50:40|4181.08|4179.58|4181.08|4179.58|4181.22|4179.72|4181.08|4179.58|0
1651614680000|2022-05-03 21:51:20|4180.97|4179.47|4181.08|4179.58|4181.08|4179.58|4180.97|4179.47|0
1651614690000|2022-05-03 21:51:30|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|0
1651614740000|2022-05-03 21:52:20|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651614830000|2022-05-03 21:53:50|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|0
1651614880000|2022-05-03 21:54:40|4181.15|4179.65|4181.11|4179.61|4181.41|4179.91|4181.11|4179.61|0
1651614900000|2022-05-03 21:55:00|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|0
1651614910000|2022-05-03 21:55:10|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651615000000|2022-05-03 21:56:40|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651615010000|2022-05-03 21:56:50|4181.3|4179.8|4181.3|4179.8|4181.3|4179.8|4181.3|4179.8|0
1651615040000|2022-05-03 21:57:20|4181.26|4179.76|4181.19|4179.69|4181.26|4179.76|4181.19|4179.69|0
1651615050000|2022-05-03 21:57:30|4181.37|4179.87|4181.19|4179.69|4181.37|4179.87|4181.19|4179.69|0
1651615060000|2022-05-03 21:57:40|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|4181.15|4179.65|0
1651615070000|2022-05-03 21:57:50|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|0
1651615090000|2022-05-03 21:58:10|4181.41|4179.91|4181.26|4179.76|4181.41|4179.91|4181.26|4179.76|0
1651615100000|2022-05-03 21:58:20|4181.22|4179.72|4181.08|4179.58|4181.22|4179.72|4181.08|4179.58|0
1651615110000|2022-05-03 21:58:30|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|0
1651615120000|2022-05-03 21:58:40|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|4181.08|4179.58|0
1651615130000|2022-05-03 21:58:50|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|0
1651615140000|2022-05-03 21:59:00|4181.08|4179.58|4181.11|4179.61|4181.11|4179.61|4181.08|4179.58|0
1651615150000|2022-05-03 21:59:10|4181.19|4179.69|4181.3|4179.8|4181.3|4179.8|4181.19|4179.69|0
1651615170000|2022-05-03 21:59:30|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|4181.26|4179.76|0
1651615190000|2022-05-03 21:59:50|4181.22|4179.72|4181.22|4179.72|4181.22|4179.72|4181.19|4179.69|0
1651615200000|2022-05-03 22:00:00|4177.5|4176.9|4177.25|4176.65|4178|4177.4|4176.25|4175.65|121
1651615210000|2022-05-03 22:00:10|4177|4176.4|4177.63|4177.03|4177.63|4177.03|4176.75|4176.15|51
1651615220000|2022-05-03 22:00:20|4177.5|4176.9|4177|4176.4|4177.63|4177.03|4176.88|4176.28|31
1651615230000|2022-05-03 22:00:30|4177.13|4176.53|4177|4176.4|4177.25|4176.65|4176.88|4176.28|25
1651615240000|2022-05-03 22:00:40|4177.13|4176.53|4176.63|4176.03|4177.13|4176.53|4176.63|4176.03|37
1651615250000|2022-05-03 22:00:50|4176.5|4175.9|4176.75|4176.15|4177|4176.4|4176.38|4175.78|55
1651615260000|2022-05-03 22:01:00|4176.63|4176.03|4176.88|4176.28|4177.13|4176.53|4176.63|4176.03|8
1651615270000|2022-05-03 22:01:10|4176.75|4176.15|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|10
1651615280000|2022-05-03 22:01:20|4176.75|4176.15|4176.38|4175.78|4176.75|4176.15|4176.38|4175.78|11
1651615290000|2022-05-03 22:01:30|4176.63|4176.03|4176.63|4176.03|4176.75|4176.15|4176.5|4175.9|12
1651615310000|2022-05-03 22:01:50|||||||||4
1651615320000|2022-05-03 22:02:00|4176.88|4176.28|4177.13|4176.53|4177.13|4176.53|4176.88|4176.28|7
1651615330000|2022-05-03 22:02:10|4177|4176.4|4177.25|4176.65|4177.38|4176.78|4177|4176.4|37
1651615340000|2022-05-03 22:02:20|4177.38|4176.78|4177.25|4176.65|4177.63|4177.03|4177.13|4176.53|19
1651615350000|2022-05-03 22:02:30|4177.38|4176.78|4177.13|4176.53|4177.38|4176.78|4177.13|4176.53|3
1651615360000|2022-05-03 22:02:40|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|14
1651615370000|2022-05-03 22:02:50|4177.25|4176.65|4177.88|4177.28|4177.88|4177.28|4177.25|4176.65|16
1651615380000|2022-05-03 22:03:00|4178|4177.4|4178.13|4177.53|4178.13|4177.53|4178|4177.4|11
1651615390000|2022-05-03 22:03:10|4178|4177.4|4178.13|4177.53|4178.38|4177.78|4178|4177.4|9
1651615400000|2022-05-03 22:03:20|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|4
1651615410000|2022-05-03 22:03:30|4178.13|4177.53|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|19
1651615440000|2022-05-03 22:04:00|4178.13|4177.53|4178|4177.4|4178.13|4177.53|4177.88|4177.28|13
1651615450000|2022-05-03 22:04:10|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|4178.25|4177.65|20
1651615460000|2022-05-03 22:04:20|4177.75|4177.15|4177.13|4176.53|4177.88|4177.28|4177.13|4176.53|31
1651615470000|2022-05-03 22:04:30|4177.25|4176.65|4177.25|4176.65|4177.25|4176.65|4177.13|4176.53|5
1651615480000|2022-05-03 22:04:40|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4176.63|4176.03|12
1651615490000|2022-05-03 22:04:50|4177|4176.4|4176.75|4176.15|4177|4176.4|4176.75|4176.15|8
1651615500000|2022-05-03 22:05:00|4176.88|4176.28|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|9
1651615510000|2022-05-03 22:05:10|4177.88|4177.28|4177.63|4177.03|4177.88|4177.28|4177.5|4176.9|18
1651615520000|2022-05-03 22:05:20|4177.25|4176.65|4177.5|4176.9|4177.5|4176.9|4177.25|4176.65|6
1651615530000|2022-05-03 22:05:30|4177.63|4177.03|4177.63|4177.03|4177.63|4177.03|4177.63|4177.03|0
1651615560000|2022-05-03 22:06:00|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.25|4176.65|5
1651615570000|2022-05-03 22:06:10|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.25|4176.65|6
1651615580000|2022-05-03 22:06:20|4177.25|4176.65|4177|4176.4|4177.25|4176.65|4177|4176.4|4
1651615590000|2022-05-03 22:06:30|4176.88|4176.28|4177.88|4177.28|4177.88|4177.28|4176.88|4176.28|40
1651615600000|2022-05-03 22:06:40|4178|4177.4|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|19
1651615610000|2022-05-03 22:06:50|4177.75|4177.15|4177.88|4177.28|4177.88|4177.28|4177.75|4177.15|0
1651615630000|2022-05-03 22:07:10|4178.13|4177.53|4178|4177.4|4178.13|4177.53|4178|4177.4|24
1651615640000|2022-05-03 22:07:20|4177.75|4177.15|4177.63|4177.03|4177.75|4177.15|4177.5|4176.9|10
1651615650000|2022-05-03 22:07:30|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|5
1651615660000|2022-05-03 22:07:40|4178.13|4177.53|4178.25|4177.65|4178.38|4177.78|4178.13|4177.53|25
1651615670000|2022-05-03 22:07:50|4178.88|4178.28|4179.63|4179.03|4179.63|4179.03|4178.88|4178.28|46
1651615680000|2022-05-03 22:08:00|4179.75|4179.15|4179.63|4179.03|4179.88|4179.28|4179.5|4178.9|62
1651615690000|2022-05-03 22:08:10|4179.5|4178.9|4179.63|4179.03|4179.75|4179.15|4179.5|4178.9|9
1651615700000|2022-05-03 22:08:20|4179.5|4178.9|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|85
1651615710000|2022-05-03 22:08:30|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.13|4178.53|13
1651615720000|2022-05-03 22:08:40|4179.13|4178.53|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|9
1651615730000|2022-05-03 22:08:50|4179|4178.4|4179.13|4178.53|4179.25|4178.65|4179|4178.4|32
1651615740000|2022-05-03 22:09:00|4179.38|4178.78|4178.13|4177.53|4179.38|4178.78|4178.13|4177.53|39
1651615750000|2022-05-03 22:09:10|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|5
1651615770000|2022-05-03 22:09:30|4178.5|4177.9|4178.5|4177.9|4178.5|4177.9|4178.5|4177.9|7
1651615790000|2022-05-03 22:09:50|4178.63|4178.03|4179|4178.4|4179|4178.4|4178.63|4178.03|5
1651615800000|2022-05-03 22:10:00|4179.38|4178.78|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|24
1651615810000|2022-05-03 22:10:10|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.63|4179.03|10
1651615820000|2022-05-03 22:10:20|||||||||3
1651615830000|2022-05-03 22:10:30|4179.88|4179.28|4179.63|4179.03|4179.88|4179.28|4179.63|4179.03|9
1651615840000|2022-05-03 22:10:40|4179.38|4178.78|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|3
1651615850000|2022-05-03 22:10:50|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.13|4178.53|3
1651615860000|2022-05-03 22:11:00|4179.38|4178.78|4179.25|4178.65|4179.38|4178.78|4179.25|4178.65|1
1651615890000|2022-05-03 22:11:30|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|3
1651615900000|2022-05-03 22:11:40|4179.63|4179.03|4179.5|4178.9|4179.63|4179.03|4179.5|4178.9|15
1651615910000|2022-05-03 22:11:50|||||||||2
1651615920000|2022-05-03 22:12:00|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|5
1651615930000|2022-05-03 22:12:10|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|8
1651615940000|2022-05-03 22:12:20|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.63|4179.03|22
1651615950000|2022-05-03 22:12:30|4179.63|4179.03|4179.75|4179.15|4179.75|4179.15|4179.63|4179.03|6
1651615960000|2022-05-03 22:12:40|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|14
1651615970000|2022-05-03 22:12:50|4180.13|4179.53|4180.25|4179.65|4180.5|4179.9|4180.13|4179.53|50
1651615980000|2022-05-03 22:13:00|4180.5|4179.9|4181.13|4180.53|4181.38|4180.78|4180.5|4179.9|100
1651615990000|2022-05-03 22:13:10|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|56
1651616000000|2022-05-03 22:13:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|19
1651616010000|2022-05-03 22:13:30|4181.25|4180.65|4181.25|4180.65|4181.38|4180.78|4181.25|4180.65|17
1651616020000|2022-05-03 22:13:40|4181.13|4180.53|4181|4180.4|4181.25|4180.65|4181|4180.4|5
1651616030000|2022-05-03 22:13:50|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|2
1651616040000|2022-05-03 22:14:00|4181|4180.4|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|8
1651616050000|2022-05-03 22:14:10|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|14
1651616060000|2022-05-03 22:14:20|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|1
1651616070000|2022-05-03 22:14:30|4181|4180.4|4180.75|4180.15|4181.13|4180.53|4180.75|4180.15|2
1651616080000|2022-05-03 22:14:40|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|4
1651616090000|2022-05-03 22:14:50|4181|4180.4|4181|4180.4|4181.13|4180.53|4181|4180.4|30
1651616100000|2022-05-03 22:15:00|4180.88|4180.28|4180.13|4179.53|4180.88|4180.28|4180.13|4179.53|44
1651616110000|2022-05-03 22:15:10|4180.25|4179.65|4180.63|4180.03|4180.63|4180.03|4180.13|4179.53|19
1651616120000|2022-05-03 22:15:20|4180.75|4180.15|4181.88|4181.28|4181.88|4181.28|4180.75|4180.15|57
1651616130000|2022-05-03 22:15:30|4182|4181.4|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|45
1651616140000|2022-05-03 22:15:40|4181.5|4180.9|4181.13|4180.53|4181.5|4180.9|4181.13|4180.53|2
1651616150000|2022-05-03 22:15:50|||||||||4
1651616160000|2022-05-03 22:16:00|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|13
1651616170000|2022-05-03 22:16:10|||||||||3
1651616180000|2022-05-03 22:16:20|4181.38|4180.78|4181.5|4180.9|4181.88|4181.28|4181.38|4180.78|72
1651616190000|2022-05-03 22:16:30|4181.38|4180.78|4181.38|4180.78|4181.5|4180.9|4181.25|4180.65|10
1651616200000|2022-05-03 22:16:40|4181.5|4180.9|4181.25|4180.65|4181.5|4180.9|4180.88|4180.28|56
1651616210000|2022-05-03 22:16:50|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.25|4180.65|9
1651616220000|2022-05-03 22:17:00|4181.13|4180.53|4180.38|4179.78|4181.13|4180.53|4180.38|4179.78|17
1651616230000|2022-05-03 22:17:10|4180.25|4179.65|4180.63|4180.03|4180.63|4180.03|4180.25|4179.65|17
1651616240000|2022-05-03 22:17:20|4180.5|4179.9|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|2
1651616250000|2022-05-03 22:17:30|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|13
1651616260000|2022-05-03 22:17:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|10
1651616270000|2022-05-03 22:17:50|||||||||1
1651616280000|2022-05-03 22:18:00|4180.5|4179.9|4180.75|4180.15|4180.88|4180.28|4180.38|4179.78|32
1651616290000|2022-05-03 22:18:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4
1651616300000|2022-05-03 22:18:20|||||||||2
1651616310000|2022-05-03 22:18:30|||||||||7
1651616320000|2022-05-03 22:18:40|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|15
1651616330000|2022-05-03 22:18:50|4180.5|4179.9|4179.88|4179.28|4180.88|4180.28|4179.88|4179.28|37
1651616340000|2022-05-03 22:19:00|4179.63|4179.03|4180|4179.4|4180|4179.4|4179.63|4179.03|20
1651616350000|2022-05-03 22:19:10|4180.13|4179.53|4180|4179.4|4180.13|4179.53|4179.88|4179.28|1
1651616370000|2022-05-03 22:19:30|4180.13|4179.53|4180.63|4180.03|4180.63|4180.03|4180.13|4179.53|33
1651616380000|2022-05-03 22:19:40|4180.5|4179.9|4180|4179.4|4180.88|4180.28|4179.88|4179.28|22
1651616390000|2022-05-03 22:19:50|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|1
1651616400000|2022-05-03 22:20:00|4179.75|4179.15|4180|4179.4|4180|4179.4|4179.75|4179.15|15
1651616410000|2022-05-03 22:20:10|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|56
1651616420000|2022-05-03 22:20:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|3
1651616440000|2022-05-03 22:20:40|||||||||22
1651616450000|2022-05-03 22:20:50|4180.88|4180.28|4180.75|4180.15|4180.88|4180.28|4180.75|4180.15|14
1651616460000|2022-05-03 22:21:00|||||||||2
1651616470000|2022-05-03 22:21:10|4180.88|4180.28|4181|4180.4|4181|4180.4|4180.88|4180.28|2
1651616490000|2022-05-03 22:21:30|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|1
1651616500000|2022-05-03 22:21:40|4181|4180.4|4181|4180.4|4181|4180.4|4181|4180.4|3
1651616510000|2022-05-03 22:21:50|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|0
1651616530000|2022-05-03 22:22:10|||||||||5
1651616540000|2022-05-03 22:22:20|4181.38|4180.78|4181.25|4180.65|4181.38|4180.78|4181.25|4180.65|12
1651616550000|2022-05-03 22:22:30|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|0
1651616560000|2022-05-03 22:22:40|||||||||3
1651616570000|2022-05-03 22:22:50|4181.5|4180.9|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|5
1651616590000|2022-05-03 22:23:10|4181.5|4180.9|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|1
1651616600000|2022-05-03 22:23:20|4181.5|4180.9|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|1
1651616610000|2022-05-03 22:23:30|||||||||1
1651616630000|2022-05-03 22:23:50|4181.5|4180.9|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|1
1651616650000|2022-05-03 22:24:10|||||||||1
1651616660000|2022-05-03 22:24:20|4181.13|4180.53|4182.13|4181.53|4182.13|4181.53|4181.13|4180.53|150
1651616670000|2022-05-03 22:24:30|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|10
1651616680000|2022-05-03 22:24:40|||||||||7
1651616690000|2022-05-03 22:24:50|4181.25|4180.65|4181.75|4181.15|4181.75|4181.15|4181.25|4180.65|89
1651616700000|2022-05-03 22:25:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|7
1651616710000|2022-05-03 22:25:10|||||||||20
1651616720000|2022-05-03 22:25:20|4181.38|4180.78|4181.5|4180.9|4181.5|4180.9|4181.38|4180.78|17
1651616730000|2022-05-03 22:25:30|4181.38|4180.78|4182.75|4182.15|4182.75|4182.15|4181.38|4180.78|51
1651616740000|2022-05-03 22:25:40|4183.38|4182.78|4182.38|4181.78|4183.38|4182.78|4182.25|4181.65|147
1651616750000|2022-05-03 22:25:50|4182.5|4181.9|4182.25|4181.65|4182.63|4182.03|4182.25|4181.65|6
1651616760000|2022-05-03 22:26:00|4182.38|4181.78|4182.25|4181.65|4182.38|4181.78|4182.25|4181.65|2
1651616770000|2022-05-03 22:26:10|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.25|4181.65|13
1651616780000|2022-05-03 22:26:20|4183.25|4182.65|4182.25|4181.65|4183.25|4182.65|4182.25|4181.65|44
1651616790000|2022-05-03 22:26:30|4182.38|4181.78|4182.5|4181.9|4182.5|4181.9|4182.38|4181.78|4
1651616800000|2022-05-03 22:26:40|4182.88|4182.28|4183.13|4182.53|4183.5|4182.9|4182.38|4181.78|134
1651616810000|2022-05-03 22:26:50|4182.88|4182.28|4182.75|4182.15|4183.13|4182.53|4182.63|4182.03|10
1651616820000|2022-05-03 22:27:00|4182.63|4182.03|4182.38|4181.78|4182.75|4182.15|4182.25|4181.65|16
1651616830000|2022-05-03 22:27:10|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|12
1651616840000|2022-05-03 22:27:20|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|12
1651616850000|2022-05-03 22:27:30|4182|4181.4|4182.13|4181.53|4182.25|4181.65|4182|4181.4|12
1651616880000|2022-05-03 22:28:00|||||||||1
1651616890000|2022-05-03 22:28:10|||||||||1
1651616910000|2022-05-03 22:28:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4
1651616920000|2022-05-03 22:28:40|||||||||2
1651616930000|2022-05-03 22:28:50|4182.25|4181.65|4182.25|4181.65|4182.25|4181.65|4182.13|4181.53|7
1651616940000|2022-05-03 22:29:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|3
1651616950000|2022-05-03 22:29:10|4182.25|4181.65|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|2
1651616960000|2022-05-03 22:29:20|||||||||3
1651616970000|2022-05-03 22:29:30|4181.88|4181.28|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|5
1651616980000|2022-05-03 22:29:40|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|3
1651616990000|2022-05-03 22:29:50|4182|4181.4|4182|4181.4|4182|4181.4|4182|4181.4|0
1651617000000|2022-05-03 22:30:00|4182.13|4181.53|4182.13|4181.53|4182.25|4181.65|4182|4181.4|11
1651617020000|2022-05-03 22:30:20|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|20
1651617030000|2022-05-03 22:30:30|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|3
1651617040000|2022-05-03 22:30:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|21
1651617050000|2022-05-03 22:30:50|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4
1651617060000|2022-05-03 22:31:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|4
1651617070000|2022-05-03 22:31:10|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|1
1651617080000|2022-05-03 22:31:20|4181.88|4181.28|4181.75|4181.15|4181.88|4181.28|4181.75|4181.15|1
1651617090000|2022-05-03 22:31:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|0
1651617110000|2022-05-03 22:31:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182|4181.4|12
1651617120000|2022-05-03 22:32:00|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|7
1651617130000|2022-05-03 22:32:10|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|8
1651617140000|2022-05-03 22:32:20|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|7
1651617150000|2022-05-03 22:32:30|||||||||6
1651617170000|2022-05-03 22:32:50|4182|4181.4|4182|4181.4|4182.13|4181.53|4181.88|4181.28|4
1651617180000|2022-05-03 22:33:00|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|7
1651617190000|2022-05-03 22:33:10|4181.5|4180.9|4181.13|4180.53|4181.5|4180.9|4181.13|4180.53|9
1651617200000|2022-05-03 22:33:20|||||||||4
1651617210000|2022-05-03 22:33:30|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|7
1651617220000|2022-05-03 22:33:40|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|7
1651617230000|2022-05-03 22:33:50|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|5
1651617240000|2022-05-03 22:34:00|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.25|4180.65|1
1651617250000|2022-05-03 22:34:10|4181.25|4180.65|4180.88|4180.28|4181.25|4180.65|4180.88|4180.28|3
1651617260000|2022-05-03 22:34:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|12
1651617270000|2022-05-03 22:34:30|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.25|4180.65|2
1651617290000|2022-05-03 22:34:50|||||||||1
1651617310000|2022-05-03 22:35:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|11
1651617330000|2022-05-03 22:35:30|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|7
1651617340000|2022-05-03 22:35:40|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|10
1651617350000|2022-05-03 22:35:50|4182.13|4181.53|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|13
1651617360000|2022-05-03 22:36:00|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|5
1651617380000|2022-05-03 22:36:20|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|5
1651617390000|2022-05-03 22:36:30|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|9
1651617400000|2022-05-03 22:36:40|4182|4181.4|4182|4181.4|4182|4181.4|4181.88|4181.28|5
1651617410000|2022-05-03 22:36:50|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|0
1651617420000|2022-05-03 22:37:00|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|4
1651617430000|2022-05-03 22:37:10|4182.25|4181.65|4182.25|4181.65|4182.38|4181.78|4182.13|4181.53|3
1651617440000|2022-05-03 22:37:20|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|0
1651617470000|2022-05-03 22:37:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4
1651617500000|2022-05-03 22:38:20|||||||||6
1651617520000|2022-05-03 22:38:40|||||||||2
1651617540000|2022-05-03 22:39:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|3
1651617570000|2022-05-03 22:39:30|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|7
1651617580000|2022-05-03 22:39:40|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|5
1651617590000|2022-05-03 22:39:50|4181.13|4180.53|4180.63|4180.03|4181.13|4180.53|4180.63|4180.03|71
1651617600000|2022-05-03 22:40:00|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|7
1651617610000|2022-05-03 22:40:10|||||||||1
1651617630000|2022-05-03 22:40:30|||||||||1
1651617640000|2022-05-03 22:40:40|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|7
1651617650000|2022-05-03 22:40:50|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|7
1651617660000|2022-05-03 22:41:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|14
1651617680000|2022-05-03 22:41:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|11
1651617690000|2022-05-03 22:41:30|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|8
1651617700000|2022-05-03 22:41:40|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|5
1651617710000|2022-05-03 22:41:50|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|1
1651617720000|2022-05-03 22:42:00|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|3
1651617730000|2022-05-03 22:42:10|4181.63|4181.03|4181.75|4181.15|4181.75|4181.15|4181.63|4181.03|2
1651617740000|2022-05-03 22:42:20|4181.63|4181.03|4181.75|4181.15|4181.88|4181.28|4181.63|4181.03|6
1651617750000|2022-05-03 22:42:30|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|0
1651617760000|2022-05-03 22:42:40|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|10
1651617770000|2022-05-03 22:42:50|4181.63|4181.03|4181.75|4181.15|4181.75|4181.15|4181.63|4181.03|5
1651617780000|2022-05-03 22:43:00|4181.88|4181.28|4182|4181.4|4182.13|4181.53|4181.88|4181.28|4
1651617790000|2022-05-03 22:43:10|4181.88|4181.28|4181.88|4181.28|4182|4181.4|4181.88|4181.28|12
1651617800000|2022-05-03 22:43:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|5
1651617830000|2022-05-03 22:43:50|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|18
1651617840000|2022-05-03 22:44:00|4181.38|4180.78|4181.25|4180.65|4181.38|4180.78|4181.25|4180.65|1
1651617850000|2022-05-03 22:44:10|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|0
1651617860000|2022-05-03 22:44:20|||||||||2
1651617870000|2022-05-03 22:44:30|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|25
1651617890000|2022-05-03 22:44:50|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|5
1651617900000|2022-05-03 22:45:00|4180.5|4179.9|4180.75|4180.15|4180.88|4180.28|4180.38|4179.78|18
1651617910000|2022-05-03 22:45:10|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|15
1651617920000|2022-05-03 22:45:20|4180.75|4180.15|4180.5|4179.9|4180.75|4180.15|4180.5|4179.9|10
1651617930000|2022-05-03 22:45:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|1
1651617940000|2022-05-03 22:45:40|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|5
1651617950000|2022-05-03 22:45:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|14
1651617960000|2022-05-03 22:46:00|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.63|4179.03|15
1651617970000|2022-05-03 22:46:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4
1651617980000|2022-05-03 22:46:20|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.75|4179.15|23
1651617990000|2022-05-03 22:46:30|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|7
1651618000000|2022-05-03 22:46:40|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|0
1651618020000|2022-05-03 22:47:00|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|7
1651618030000|2022-05-03 22:47:10|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.5|4179.9|7
1651618040000|2022-05-03 22:47:20|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|6
1651618050000|2022-05-03 22:47:30|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|12
1651618060000|2022-05-03 22:47:40|||||||||5
1651618070000|2022-05-03 22:47:50|4181|4180.4|4181|4180.4|4181|4180.4|4181|4180.4|5
1651618080000|2022-05-03 22:48:00|4181.13|4180.53|4181|4180.4|4181.13|4180.53|4181|4180.4|1
1651618090000|2022-05-03 22:48:10|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|10
1651618100000|2022-05-03 22:48:20|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.25|4180.65|4
1651618110000|2022-05-03 22:48:30|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|6
1651618120000|2022-05-03 22:48:40|4181|4180.4|4181|4180.4|4181|4180.4|4181|4180.4|0
1651618130000|2022-05-03 22:48:50|4180.88|4180.28|4180.75|4180.15|4180.88|4180.28|4180.75|4180.15|0
1651618160000|2022-05-03 22:49:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4
1651618170000|2022-05-03 22:49:30|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|7
1651618180000|2022-05-03 22:49:40|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|0
1651618190000|2022-05-03 22:49:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|1
1651618200000|2022-05-03 22:50:00|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|7
1651618210000|2022-05-03 22:50:10|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|7
1651618220000|2022-05-03 22:50:20|||||||||1
1651618230000|2022-05-03 22:50:30|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|5
1651618250000|2022-05-03 22:50:50|||||||||1
1651618270000|2022-05-03 22:51:10|||||||||1
1651618290000|2022-05-03 22:51:30|||||||||3
1651618300000|2022-05-03 22:51:40|||||||||1
1651618310000|2022-05-03 22:51:50|4180.63|4180.03|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|12
1651618320000|2022-05-03 22:52:00|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|0
1651618330000|2022-05-03 22:52:10|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|6
1651618350000|2022-05-03 22:52:30|||||||||1
1651618360000|2022-05-03 22:52:40|||||||||5
1651618370000|2022-05-03 22:52:50|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|0
1651618390000|2022-05-03 22:53:10|||||||||1
1651618400000|2022-05-03 22:53:20|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|13
1651618410000|2022-05-03 22:53:30|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|16
1651618420000|2022-05-03 22:53:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|0
1651618430000|2022-05-03 22:53:50|||||||||6
1651618440000|2022-05-03 22:54:00|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|14
1651618450000|2022-05-03 22:54:10|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|1
1651618460000|2022-05-03 22:54:20|||||||||6
1651618470000|2022-05-03 22:54:30|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|4
1651618480000|2022-05-03 22:54:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|1
1651618490000|2022-05-03 22:54:50|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|1
1651618520000|2022-05-03 22:55:20|4180.63|4180.03|4180.38|4179.78|4180.88|4180.28|4180.38|4179.78|14
1651618530000|2022-05-03 22:55:30|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|2
1651618540000|2022-05-03 22:55:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|3
1651618550000|2022-05-03 22:55:50|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|1
1651618560000|2022-05-03 22:56:00|||||||||2
1651618570000|2022-05-03 22:56:10|||||||||1
1651618600000|2022-05-03 22:56:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|10
1651618610000|2022-05-03 22:56:50|||||||||3
1651618620000|2022-05-03 22:57:00|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|17
1651618670000|2022-05-03 22:57:50|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|14
1651618680000|2022-05-03 22:58:00|4180|4179.4|4180|4179.4|4180|4179.4|4180|4179.4|3
1651618700000|2022-05-03 22:58:20|4180.13|4179.53|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|25
1651618710000|2022-05-03 22:58:30|||||||||2
1651618730000|2022-05-03 22:58:50|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|3
1651618740000|2022-05-03 22:59:00|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|12
1651618750000|2022-05-03 22:59:10|4179.63|4179.03|4179.13|4178.53|4179.63|4179.03|4179|4178.4|48
1651618760000|2022-05-03 22:59:20|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|12
1651618770000|2022-05-03 22:59:30|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|1
1651618780000|2022-05-03 22:59:40|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|7
1651618790000|2022-05-03 22:59:50|||||||||15
1651618800000|2022-05-03 23:00:00|4179|4178.4|4179.38|4178.78|4179.38|4178.78|4178.88|4178.28|43
1651618810000|2022-05-03 23:00:10|4179.13|4178.53|4178.63|4178.03|4179.13|4178.53|4178.63|4178.03|55
1651618830000|2022-05-03 23:00:30|4178.5|4177.9|4178.38|4177.78|4178.63|4178.03|4178.38|4177.78|48
1651618840000|2022-05-03 23:00:40|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|41
1651618850000|2022-05-03 23:00:50|4178.63|4178.03|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|15
1651618860000|2022-05-03 23:01:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|14
1651618870000|2022-05-03 23:01:10|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|6
1651618880000|2022-05-03 23:01:20|||||||||2
1651618890000|2022-05-03 23:01:30|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|11
1651618900000|2022-05-03 23:01:40|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|14
1651618910000|2022-05-03 23:01:50|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|1
1651618920000|2022-05-03 23:02:00|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|4
1651618930000|2022-05-03 23:02:10|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|4
1651618950000|2022-05-03 23:02:30|4179.5|4178.9|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|5
1651618960000|2022-05-03 23:02:40|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|0
1651618970000|2022-05-03 23:02:50|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|24
1651618990000|2022-05-03 23:03:10|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4
1651619010000|2022-05-03 23:03:30|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.5|4178.9|12
1651619020000|2022-05-03 23:03:40|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|3
1651619030000|2022-05-03 23:03:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|5
1651619080000|2022-05-03 23:04:40|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|24
1651619090000|2022-05-03 23:04:50|||||||||5
1651619120000|2022-05-03 23:05:20|||||||||1
1651619140000|2022-05-03 23:05:40|||||||||2
1651619150000|2022-05-03 23:05:50|||||||||7
1651619160000|2022-05-03 23:06:00|4180|4179.4|4180|4179.4|4180|4179.4|4180|4179.4|1
1651619180000|2022-05-03 23:06:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|0
1651619200000|2022-05-03 23:06:40|||||||||1
1651619210000|2022-05-03 23:06:50|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|6
1651619220000|2022-05-03 23:07:00|4179.88|4179.28|4180|4179.4|4180|4179.4|4179.88|4179.28|12
1651619230000|2022-05-03 23:07:10|4179.88|4179.28|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|30
1651619240000|2022-05-03 23:07:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4
1651619250000|2022-05-03 23:07:30|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|1
1651619260000|2022-05-03 23:07:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|0
1651619280000|2022-05-03 23:08:00|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|1
1651619290000|2022-05-03 23:08:10|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|1
1651619300000|2022-05-03 23:08:20|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4
1651619310000|2022-05-03 23:08:30|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|5
1651619320000|2022-05-03 23:08:40|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|1
1651619330000|2022-05-03 23:08:50|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|1
1651619340000|2022-05-03 23:09:00|4179.25|4178.65|4179.13|4178.53|4179.25|4178.65|4179.13|4178.53|16
1651619350000|2022-05-03 23:09:10|4179.38|4178.78|4178.88|4178.28|4179.38|4178.78|4178.88|4178.28|31
1651619360000|2022-05-03 23:09:20|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.75|4178.15|12
1651619370000|2022-05-03 23:09:30|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|17
1651619380000|2022-05-03 23:09:40|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|19
1651619390000|2022-05-03 23:09:50|4178.88|4178.28|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|40
1651619400000|2022-05-03 23:10:00|4179|4178.4|4179|4178.4|4179|4178.4|4178.88|4178.28|18
1651619420000|2022-05-03 23:10:20|4178.88|4178.28|4178.88|4178.28|4179|4178.4|4178.88|4178.28|1
1651619430000|2022-05-03 23:10:30|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|16
1651619450000|2022-05-03 23:10:50|4180|4179.4|4180|4179.4|4180.13|4179.53|4180|4179.4|79
1651619460000|2022-05-03 23:11:00|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|19
1651619470000|2022-05-03 23:11:10|||||||||3
1651619480000|2022-05-03 23:11:20|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|2
1651619490000|2022-05-03 23:11:30|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|14
1651619530000|2022-05-03 23:12:10|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|16
1651619540000|2022-05-03 23:12:20|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|9
1651619560000|2022-05-03 23:12:40|||||||||17
1651619590000|2022-05-03 23:13:10|||||||||22
1651619640000|2022-05-03 23:14:00|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|49
1651619650000|2022-05-03 23:14:10|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|52
1651619670000|2022-05-03 23:14:30|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|7
1651619710000|2022-05-03 23:15:10|4179.75|4179.15|4179.75|4179.15|4179.88|4179.28|4179.75|4179.15|12
1651619720000|2022-05-03 23:15:20|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|0
1651619750000|2022-05-03 23:15:50|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|7
1651619760000|2022-05-03 23:16:00|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|1
1651619770000|2022-05-03 23:16:10|||||||||7
1651619780000|2022-05-03 23:16:20|||||||||1
1651619820000|2022-05-03 23:17:00|||||||||1
1651619850000|2022-05-03 23:17:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|11
1651619860000|2022-05-03 23:17:40|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|1
1651619870000|2022-05-03 23:17:50|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|0
1651619880000|2022-05-03 23:18:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|7
1651619900000|2022-05-03 23:18:20|||||||||17
1651619910000|2022-05-03 23:18:30|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|5
1651619920000|2022-05-03 23:18:40|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|21
1651619930000|2022-05-03 23:18:50|||||||||2
1651619940000|2022-05-03 23:19:00|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|13
1651619950000|2022-05-03 23:19:10|4180.75|4180.15|4180.13|4179.53|4180.75|4180.15|4180.13|4179.53|18
1651619960000|2022-05-03 23:19:20|4180|4179.4|4180|4179.4|4180|4179.4|4180|4179.4|5
1651619990000|2022-05-03 23:19:50|4180.13|4179.53|4180|4179.4|4180.13|4179.53|4180|4179.4|2
1651620000000|2022-05-03 23:20:00|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|2
1651620010000|2022-05-03 23:20:10|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|11
1651620030000|2022-05-03 23:20:30|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|5
1651620040000|2022-05-03 23:20:40|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|1
1651620050000|2022-05-03 23:20:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|0
1651620060000|2022-05-03 23:21:00|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|1
1651620070000|2022-05-03 23:21:10|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|12
1651620080000|2022-05-03 23:21:20|||||||||1
1651620090000|2022-05-03 23:21:30|4180.38|4179.78|4180.5|4179.9|4180.63|4180.03|4180.38|4179.78|4
1651620100000|2022-05-03 23:21:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|0
1651620110000|2022-05-03 23:21:50|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|3
1651620120000|2022-05-03 23:22:00|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.13|4179.53|3
1651620130000|2022-05-03 23:22:10|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|0
1651620140000|2022-05-03 23:22:20|||||||||3
1651620150000|2022-05-03 23:22:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|6
1651620160000|2022-05-03 23:22:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|2
1651620170000|2022-05-03 23:22:50|4179.88|4179.28|4179.88|4179.28|4180|4179.4|4179.88|4179.28|19
1651620180000|2022-05-03 23:23:00|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|2
1651620190000|2022-05-03 23:23:10|4180|4179.4|4180|4179.4|4180.13|4179.53|4180|4179.4|1
1651620200000|2022-05-03 23:23:20|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|0
1651620210000|2022-05-03 23:23:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|1
1651620220000|2022-05-03 23:23:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|6
1651620230000|2022-05-03 23:23:50|||||||||3
1651620250000|2022-05-03 23:24:10|||||||||17
1651620270000|2022-05-03 23:24:30|||||||||10
1651620280000|2022-05-03 23:24:40|||||||||1
1651620290000|2022-05-03 23:24:50|||||||||6
1651620300000|2022-05-03 23:25:00|||||||||11
1651620340000|2022-05-03 23:25:40|||||||||14
1651620370000|2022-05-03 23:26:10|||||||||1
1651620380000|2022-05-03 23:26:20|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|27
1651620390000|2022-05-03 23:26:30|4180|4179.4|4179.63|4179.03|4180|4179.4|4179.63|4179.03|20
1651620400000|2022-05-03 23:26:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|18
1651620410000|2022-05-03 23:26:50|4179.75|4179.15|4179.63|4179.03|4179.88|4179.28|4179.63|4179.03|8
1651620420000|2022-05-03 23:27:00|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|3
1651620430000|2022-05-03 23:27:10|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|2
1651620450000|2022-05-03 23:27:30|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|8
1651620500000|2022-05-03 23:28:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|9
1651620510000|2022-05-03 23:28:30|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|1
1651620530000|2022-05-03 23:28:50|||||||||2
1651620560000|2022-05-03 23:29:20|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|10
1651620570000|2022-05-03 23:29:30|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|2
1651620580000|2022-05-03 23:29:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|0
1651620600000|2022-05-03 23:30:00|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|22
1651620610000|2022-05-03 23:30:10|4180|4179.4|4180|4179.4|4180|4179.4|4180|4179.4|1
1651620620000|2022-05-03 23:30:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|1
1651620640000|2022-05-03 23:30:40|4180.13|4179.53|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|71
1651620660000|2022-05-03 23:31:00|||||||||79
1651620670000|2022-05-03 23:31:10|||||||||1
1651620700000|2022-05-03 23:31:40|||||||||4
1651620710000|2022-05-03 23:31:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|89
1651620740000|2022-05-03 23:32:20|||||||||22
1651620760000|2022-05-03 23:32:40|||||||||50
1651620780000|2022-05-03 23:33:00|||||||||2
1651620800000|2022-05-03 23:33:20|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|77
1651620810000|2022-05-03 23:33:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|101
1651620820000|2022-05-03 23:33:40|||||||||2
1651620840000|2022-05-03 23:34:00|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|15
1651620850000|2022-05-03 23:34:10|4180.38|4179.78|4180.88|4180.28|4180.88|4180.28|4180.38|4179.78|25
1651620860000|2022-05-03 23:34:20|||||||||8
1651620870000|2022-05-03 23:34:30|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|10
1651620880000|2022-05-03 23:34:40|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.63|4180.03|13
1651620890000|2022-05-03 23:34:50|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|6
1651620900000|2022-05-03 23:35:00|||||||||9
1651620910000|2022-05-03 23:35:10|||||||||13
1651620920000|2022-05-03 23:35:20|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|4
1651620930000|2022-05-03 23:35:30|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|3
1651620940000|2022-05-03 23:35:40|4180.38|4179.78|4180.25|4179.65|4180.38|4179.78|4180.25|4179.65|14
1651620950000|2022-05-03 23:35:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|0
1651620970000|2022-05-03 23:36:10|||||||||12
1651620980000|2022-05-03 23:36:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4
1651620990000|2022-05-03 23:36:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|5
1651621010000|2022-05-03 23:36:50|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|7
1651621020000|2022-05-03 23:37:00|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|61
1651621030000|2022-05-03 23:37:10|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|5
1651621050000|2022-05-03 23:37:30|||||||||6
1651621060000|2022-05-03 23:37:40|||||||||1
1651621070000|2022-05-03 23:37:50|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|19
1651621100000|2022-05-03 23:38:20|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4
1651621110000|2022-05-03 23:38:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4
1651621140000|2022-05-03 23:39:00|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|3
1651621150000|2022-05-03 23:39:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|0
1651621160000|2022-05-03 23:39:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|5
1651621190000|2022-05-03 23:39:50|||||||||6
1651621210000|2022-05-03 23:40:10|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|4
1651621230000|2022-05-03 23:40:30|||||||||5
1651621250000|2022-05-03 23:40:50|4180.5|4179.9|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|7
1651621260000|2022-05-03 23:41:00|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|6
1651621270000|2022-05-03 23:41:10|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|6
1651621290000|2022-05-03 23:41:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|0
1651621300000|2022-05-03 23:41:40|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|8
1651621310000|2022-05-03 23:41:50|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|7
1651621320000|2022-05-03 23:42:00|4180.63|4180.03|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|4
1651621330000|2022-05-03 23:42:10|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|3
1651621350000|2022-05-03 23:42:30|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|3
1651621360000|2022-05-03 23:42:40|||||||||1
1651621370000|2022-05-03 23:42:50|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|6
1651621380000|2022-05-03 23:43:00|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|10
1651621390000|2022-05-03 23:43:10|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|3
1651621400000|2022-05-03 23:43:20|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|5
1651621430000|2022-05-03 23:43:50|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|1
1651621460000|2022-05-03 23:44:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|0
1651621480000|2022-05-03 23:44:40|||||||||1
1651621490000|2022-05-03 23:44:50|4180.5|4179.9|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|5
1651621510000|2022-05-03 23:45:10|||||||||6
1651621520000|2022-05-03 23:45:20|4180.25|4179.65|4180.25|4179.65|4180.38|4179.78|4180.13|4179.53|3
1651621530000|2022-05-03 23:45:30|4180.38|4179.78|4180.25|4179.65|4180.38|4179.78|4180.25|4179.65|0
1651621540000|2022-05-03 23:45:40|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|1
1651621550000|2022-05-03 23:45:50|||||||||2
1651621590000|2022-05-03 23:46:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|7
1651621610000|2022-05-03 23:46:50|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4180|4179.4|14
1651621630000|2022-05-03 23:47:10|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|14
1651621640000|2022-05-03 23:47:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|6
1651621660000|2022-05-03 23:47:40|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|1
1651621670000|2022-05-03 23:47:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|0
1651621680000|2022-05-03 23:48:00|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|7
1651621690000|2022-05-03 23:48:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|7
1651621730000|2022-05-03 23:48:50|4181.13|4180.53|4181.88|4181.28|4181.88|4181.28|4181.13|4180.53|147
1651621740000|2022-05-03 23:49:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|17
1651621750000|2022-05-03 23:49:10|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|27
1651621760000|2022-05-03 23:49:20|4182.5|4181.9|4182.88|4182.28|4182.88|4182.28|4182.5|4181.9|19
1651621770000|2022-05-03 23:49:30|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|39
1651621780000|2022-05-03 23:49:40|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|12
1651621790000|2022-05-03 23:49:50|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|14
1651621800000|2022-05-03 23:50:00|4182.75|4182.15|4183.38|4182.78|4183.38|4182.78|4182.75|4182.15|49
1651621810000|2022-05-03 23:50:10|4183.13|4182.53|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|33
1651621820000|2022-05-03 23:50:20|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|6
1651621830000|2022-05-03 23:50:30|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|13
1651621840000|2022-05-03 23:50:40|4182.88|4182.28|4184.13|4183.53|4184.13|4183.53|4182.88|4182.28|417
1651621850000|2022-05-03 23:50:50|||||||||5
1651621860000|2022-05-03 23:51:00|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|21
1651621870000|2022-05-03 23:51:10|4183.5|4182.9|4182.63|4182.03|4183.5|4182.9|4182.63|4182.03|30
1651621880000|2022-05-03 23:51:20|4182.38|4181.78|4181.63|4181.03|4182.5|4181.9|4181.63|4181.03|126
1651621890000|2022-05-03 23:51:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|42
1651621900000|2022-05-03 23:51:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|37
1651621920000|2022-05-03 23:52:00|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|8
1651621930000|2022-05-03 23:52:10|||||||||2
1651621940000|2022-05-03 23:52:20|4182|4181.4|4182|4181.4|4182|4181.4|4181.63|4181.03|70
1651621950000|2022-05-03 23:52:30|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|1
1651621960000|2022-05-03 23:52:40|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|11
1651621980000|2022-05-03 23:53:00|4181.63|4181.03|4181.75|4181.15|4181.75|4181.15|4181.63|4181.03|12
1651621990000|2022-05-03 23:53:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|0
1651622000000|2022-05-03 23:53:20|||||||||1
1651622030000|2022-05-03 23:53:50|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|2
1651622050000|2022-05-03 23:54:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|2
1651622070000|2022-05-03 23:54:30|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|17
1651622080000|2022-05-03 23:54:40|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|5
1651622090000|2022-05-03 23:54:50|4181.75|4181.15|4181.63|4181.03|4181.75|4181.15|4181.63|4181.03|1
1651622100000|2022-05-03 23:55:00|4181.75|4181.15|4181.63|4181.03|4181.75|4181.15|4181.63|4181.03|1
1651622110000|2022-05-03 23:55:10|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|16
1651622120000|2022-05-03 23:55:20|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|16
1651622130000|2022-05-03 23:55:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|16
1651622140000|2022-05-03 23:55:40|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|7
1651622150000|2022-05-03 23:55:50|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|11
1651622160000|2022-05-03 23:56:00|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|3
1651622170000|2022-05-03 23:56:10|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|11
1651622180000|2022-05-03 23:56:20|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|2
1651622190000|2022-05-03 23:56:30|4181.25|4180.65|4181.25|4180.65|4181.25|4180.65|4181.25|4180.65|8
1651622200000|2022-05-03 23:56:40|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|0
1651622210000|2022-05-03 23:56:50|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|23
1651622220000|2022-05-03 23:57:00|||||||||2
1651622230000|2022-05-03 23:57:10|||||||||1
1651622240000|2022-05-03 23:57:20|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|11
1651622250000|2022-05-03 23:57:30|||||||||2
1651622280000|2022-05-03 23:58:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|8
1651622290000|2022-05-03 23:58:10|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|13
1651622300000|2022-05-03 23:58:20|4182|4181.4|4181.63|4181.03|4182|4181.4|4181.63|4181.03|16
1651622310000|2022-05-03 23:58:30|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|13
1651622320000|2022-05-03 23:58:40|4181.75|4181.15|4181.63|4181.03|4181.75|4181.15|4181.63|4181.03|6
1651622330000|2022-05-03 23:58:50|4181.5|4180.9|4181.75|4181.15|4181.75|4181.15|4181.5|4180.9|4
1651622340000|2022-05-03 23:59:00|4181.63|4181.03|4181.13|4180.53|4181.63|4181.03|4181.13|4180.53|22
1651622350000|2022-05-03 23:59:10|||||||||1
1651622360000|2022-05-03 23:59:20|4180.75|4180.15|4181|4180.4|4181|4180.4|4180.75|4180.15|6
1651622370000|2022-05-03 23:59:30|4181.25|4180.65|4181.38|4180.78|4181.63|4181.03|4181.13|4180.53|58
1651622380000|2022-05-03 23:59:40|||||||||9
1651622390000|2022-05-03 23:59:50|4181.63|4181.03|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|18
1651622400000|2022-05-04 00:00:00|4181.5|4180.9|4181.13|4180.53|4181.5|4180.9|4181.13|4180.53|14
1651622410000|2022-05-04 00:00:10|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|29
1651622430000|2022-05-04 00:00:30|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|14
1651622440000|2022-05-04 00:00:40|4181|4180.4|4181.38|4180.78|4181.38|4180.78|4180.88|4180.28|11
1651622450000|2022-05-04 00:00:50|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|9
1651622460000|2022-05-04 00:01:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|26
1651622470000|2022-05-04 00:01:10|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|36
1651622480000|2022-05-04 00:01:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|13
1651622490000|2022-05-04 00:01:30|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|2
1651622520000|2022-05-04 00:02:00|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|8
1651622530000|2022-05-04 00:02:10|4180.88|4180.28|4180.88|4180.28|4181|4180.4|4180.88|4180.28|17
1651622540000|2022-05-04 00:02:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|26
1651622570000|2022-05-04 00:02:50|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|46
1651622580000|2022-05-04 00:03:00|4181.25|4180.65|4181.25|4180.65|4181.38|4180.78|4181.25|4180.65|3
1651622590000|2022-05-04 00:03:10|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|0
1651622600000|2022-05-04 00:03:20|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|23
1651622640000|2022-05-04 00:04:00|4181.5|4180.9|4181.88|4181.28|4181.88|4181.28|4181.5|4180.9|33
1651622650000|2022-05-04 00:04:10|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|15
1651622670000|2022-05-04 00:04:30|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|11
1651622680000|2022-05-04 00:04:40|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|14
1651622690000|2022-05-04 00:04:50|||||||||2
1651622700000|2022-05-04 00:05:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|8
1651622710000|2022-05-04 00:05:10|||||||||4
1651622720000|2022-05-04 00:05:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|11
1651622730000|2022-05-04 00:05:30|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|17
1651622760000|2022-05-04 00:06:00|||||||||1
1651622780000|2022-05-04 00:06:20|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|24
1651622800000|2022-05-04 00:06:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|5
1651622810000|2022-05-04 00:06:50|4181.88|4181.28|4182|4181.4|4182.13|4181.53|4181.88|4181.28|25
1651622820000|2022-05-04 00:07:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|0
1651622830000|2022-05-04 00:07:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|16
1651622840000|2022-05-04 00:07:20|||||||||12
1651622850000|2022-05-04 00:07:30|4181.38|4180.78|4181.5|4180.9|4181.5|4180.9|4181.38|4180.78|13
1651622860000|2022-05-04 00:07:40|4181.63|4181.03|4181.5|4180.9|4181.63|4181.03|4181.5|4180.9|1
1651622870000|2022-05-04 00:07:50|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|7
1651622900000|2022-05-04 00:08:20|||||||||6
1651622920000|2022-05-04 00:08:40|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|7
1651622930000|2022-05-04 00:08:50|4182|4181.4|4182.38|4181.78|4182.38|4181.78|4182|4181.4|29
1651622940000|2022-05-04 00:09:00|4182.13|4181.53|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|28
1651622950000|2022-05-04 00:09:10|||||||||2
1651622960000|2022-05-04 00:09:20|||||||||26
1651622980000|2022-05-04 00:09:40|||||||||3
1651622990000|2022-05-04 00:09:50|4182.5|4181.9|4182.88|4182.28|4182.88|4182.28|4182.5|4181.9|28
1651623000000|2022-05-04 00:10:00|4182.75|4182.15|4182.75|4182.15|4182.88|4182.28|4182.63|4182.03|22
1651623010000|2022-05-04 00:10:10|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|0
1651623020000|2022-05-04 00:10:20|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4
1651623030000|2022-05-04 00:10:30|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|10
1651623040000|2022-05-04 00:10:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|6
1651623050000|2022-05-04 00:10:50|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|5
1651623060000|2022-05-04 00:11:00|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|4
1651623070000|2022-05-04 00:11:10|4182.63|4182.03|4183.63|4183.03|4183.63|4183.03|4182.63|4182.03|22
1651623080000|2022-05-04 00:11:20|4183.88|4183.28|4184.25|4183.65|4184.25|4183.65|4183.88|4183.28|46
1651623090000|2022-05-04 00:11:30|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4183.88|4183.28|36
1651623100000|2022-05-04 00:11:40|4184|4183.4|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|10
1651623110000|2022-05-04 00:11:50|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4
1651623120000|2022-05-04 00:12:00|4184|4183.4|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|17
1651623130000|2022-05-04 00:12:10|4183.75|4183.15|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|39
1651623140000|2022-05-04 00:12:20|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|15
1651623150000|2022-05-04 00:12:30|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|30
1651623160000|2022-05-04 00:12:40|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|48
1651623170000|2022-05-04 00:12:50|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4183.88|4183.28|61
1651623180000|2022-05-04 00:13:00|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|18
1651623200000|2022-05-04 00:13:20|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|35
1651623210000|2022-05-04 00:13:30|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|8
1651623220000|2022-05-04 00:13:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|18
1651623230000|2022-05-04 00:13:50|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|18
1651623240000|2022-05-04 00:14:00|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|9
1651623250000|2022-05-04 00:14:10|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|10
1651623260000|2022-05-04 00:14:20|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|1
1651623270000|2022-05-04 00:14:30|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|31
1651623290000|2022-05-04 00:14:50|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|26
1651623300000|2022-05-04 00:15:00|4182.75|4182.15|4182.13|4181.53|4182.88|4182.28|4182.13|4181.53|38
1651623310000|2022-05-04 00:15:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|23
1651623320000|2022-05-04 00:15:20|4181.75|4181.15|4181.38|4180.78|4181.75|4181.15|4181.13|4180.53|25
1651623330000|2022-05-04 00:15:30|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|20
1651623340000|2022-05-04 00:15:40|4181.63|4181.03|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|22
1651623350000|2022-05-04 00:15:50|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|13
1651623360000|2022-05-04 00:16:00|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|14
1651623370000|2022-05-04 00:16:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|9
1651623380000|2022-05-04 00:16:20|4181.75|4181.15|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|9
1651623390000|2022-05-04 00:16:30|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|11
1651623400000|2022-05-04 00:16:40|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|3
1651623410000|2022-05-04 00:16:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|10
1651623420000|2022-05-04 00:17:00|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|18
1651623430000|2022-05-04 00:17:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|9
1651623440000|2022-05-04 00:17:20|4182.38|4181.78|4182.88|4182.28|4182.88|4182.28|4182.38|4181.78|12
1651623450000|2022-05-04 00:17:30|4182.75|4182.15|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|2
1651623460000|2022-05-04 00:17:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|13
1651623480000|2022-05-04 00:18:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.75|4182.15|7
1651623490000|2022-05-04 00:18:10|4183.13|4182.53|4183.13|4182.53|4183.25|4182.65|4183.13|4182.53|4
1651623500000|2022-05-04 00:18:20|4183|4182.4|4182.88|4182.28|4183|4182.4|4182.88|4182.28|10
1651623510000|2022-05-04 00:18:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|6
1651623520000|2022-05-04 00:18:40|4182.38|4181.78|4182.25|4181.65|4182.38|4181.78|4182.25|4181.65|9
1651623530000|2022-05-04 00:18:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|3
1651623540000|2022-05-04 00:19:00|4182.38|4181.78|4182.25|4181.65|4182.38|4181.78|4182.25|4181.65|16
1651623550000|2022-05-04 00:19:10|4182.38|4181.78|4182.25|4181.65|4182.38|4181.78|4182.13|4181.53|10
1651623560000|2022-05-04 00:19:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|0
1651623610000|2022-05-04 00:20:10|4181.63|4181.03|4181.5|4180.9|4181.75|4181.15|4181.5|4180.9|27
1651623620000|2022-05-04 00:20:20|4181.38|4180.78|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|28
1651623630000|2022-05-04 00:20:30|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|19
1651623640000|2022-05-04 00:20:40|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|21
1651623650000|2022-05-04 00:20:50|4180.88|4180.28|4181.38|4180.78|4181.38|4180.78|4180.88|4180.28|14
1651623660000|2022-05-04 00:21:00|4181.5|4180.9|4181.75|4181.15|4181.75|4181.15|4181.5|4180.9|0
1651623670000|2022-05-04 00:21:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|1
1651623680000|2022-05-04 00:21:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|26
1651623690000|2022-05-04 00:21:30|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|12
1651623700000|2022-05-04 00:21:40|4181.5|4180.9|4181.5|4180.9|4181.5|4180.9|4181.5|4180.9|6
1651623710000|2022-05-04 00:21:50|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|10
1651623720000|2022-05-04 00:22:00|4181.5|4180.9|4181.13|4180.53|4181.5|4180.9|4181.13|4180.53|2
1651623730000|2022-05-04 00:22:10|4181|4180.4|4181|4180.4|4181|4180.4|4181|4180.4|12
1651623740000|2022-05-04 00:22:20|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.75|4180.15|11
1651623750000|2022-05-04 00:22:30|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|7
1651623760000|2022-05-04 00:22:40|||||||||3
1651623770000|2022-05-04 00:22:50|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.5|4179.9|57
1651623780000|2022-05-04 00:23:00|4180.63|4180.03|4180.63|4180.03|4180.88|4180.28|4180.5|4179.9|17
1651623790000|2022-05-04 00:23:10|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.5|4179.9|11
1651623800000|2022-05-04 00:23:20|4181|4180.4|4180.88|4180.28|4181|4180.4|4180.88|4180.28|4
1651623810000|2022-05-04 00:23:30|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|7
1651623820000|2022-05-04 00:23:40|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|2
1651623830000|2022-05-04 00:23:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|17
1651623840000|2022-05-04 00:24:00|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|5
1651623860000|2022-05-04 00:24:20|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|12
1651623880000|2022-05-04 00:24:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|2
1651623890000|2022-05-04 00:24:50|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|22
1651623900000|2022-05-04 00:25:00|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|26
1651623910000|2022-05-04 00:25:10|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4180|4179.4|34
1651623930000|2022-05-04 00:25:30|4180.25|4179.65|4180.63|4180.03|4180.63|4180.03|4180.25|4179.65|18
1651623940000|2022-05-04 00:25:40|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|28
1651623950000|2022-05-04 00:25:50|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|1
1651623960000|2022-05-04 00:26:00|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.75|4180.15|12
1651623970000|2022-05-04 00:26:10|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|16
1651623980000|2022-05-04 00:26:20|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|0
1651623990000|2022-05-04 00:26:30|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|4
1651624000000|2022-05-04 00:26:40|4181.38|4180.78|4180.38|4179.78|4181.38|4180.78|4180.38|4179.78|307
1651624010000|2022-05-04 00:26:50|4180.25|4179.65|4180.25|4179.65|4180.38|4179.78|4180.25|4179.65|3
1651624020000|2022-05-04 00:27:00|4180.13|4179.53|4180.25|4179.65|4180.38|4179.78|4180|4179.4|15
1651624030000|2022-05-04 00:27:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|1
1651624040000|2022-05-04 00:27:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|5
1651624050000|2022-05-04 00:27:30|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|8
1651624060000|2022-05-04 00:27:40|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|22
1651624070000|2022-05-04 00:27:50|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|70
1651624080000|2022-05-04 00:28:00|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|35
1651624090000|2022-05-04 00:28:10|4179.88|4179.28|4180|4179.4|4180|4179.4|4179.88|4179.28|47
1651624100000|2022-05-04 00:28:20|4179.88|4179.28|4179.63|4179.03|4179.88|4179.28|4179.63|4179.03|3
1651624110000|2022-05-04 00:28:30|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|9
1651624130000|2022-05-04 00:28:50|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|30
1651624140000|2022-05-04 00:29:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|10
1651624150000|2022-05-04 00:29:10|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|24
1651624160000|2022-05-04 00:29:20|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4180|4179.4|5
1651624170000|2022-05-04 00:29:30|4180.25|4179.65|4180.5|4179.9|4180.63|4180.03|4180.13|4179.53|9
1651624180000|2022-05-04 00:29:40|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|1
1651624190000|2022-05-04 00:29:50|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|7
1651624200000|2022-05-04 00:30:00|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|1
1651624210000|2022-05-04 00:30:10|||||||||1
1651624230000|2022-05-04 00:30:30|||||||||8
1651624240000|2022-05-04 00:30:40|||||||||6
1651624250000|2022-05-04 00:30:50|||||||||6
1651624300000|2022-05-04 00:31:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|19
1651624320000|2022-05-04 00:32:00|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|3
1651624340000|2022-05-04 00:32:20|||||||||8
1651624350000|2022-05-04 00:32:30|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|89
1651624360000|2022-05-04 00:32:40|4179.75|4179.15|4179.88|4179.28|4180.13|4179.53|4179.75|4179.15|41
1651624380000|2022-05-04 00:33:00|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.75|4179.15|23
1651624390000|2022-05-04 00:33:10|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4180|4179.4|1
1651624400000|2022-05-04 00:33:20|||||||||2
1651624410000|2022-05-04 00:33:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|23
1651624420000|2022-05-04 00:33:40|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|10
1651624430000|2022-05-04 00:33:50|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|10
1651624440000|2022-05-04 00:34:00|||||||||5
1651624450000|2022-05-04 00:34:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|10
1651624460000|2022-05-04 00:34:20|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|8
1651624470000|2022-05-04 00:34:30|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|4
1651624480000|2022-05-04 00:34:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|3
1651624490000|2022-05-04 00:34:50|||||||||3
1651624500000|2022-05-04 00:35:00|4180.38|4179.78|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|6
1651624530000|2022-05-04 00:35:30|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|15
1651624560000|2022-05-04 00:36:00|||||||||4
1651624590000|2022-05-04 00:36:30|||||||||3
1651624600000|2022-05-04 00:36:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|18
1651624610000|2022-05-04 00:36:50|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|0
1651624620000|2022-05-04 00:37:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|69
1651624630000|2022-05-04 00:37:10|4181.63|4181.03|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|29
1651624640000|2022-05-04 00:37:20|4181.5|4180.9|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|15
1651624660000|2022-05-04 00:37:40|4181.13|4180.53|4181.25|4180.65|4181.25|4180.65|4181.13|4180.53|12
1651624670000|2022-05-04 00:37:50|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|1
1651624680000|2022-05-04 00:38:00|4181.13|4180.53|4181.25|4180.65|4181.25|4180.65|4181.13|4180.53|28
1651624690000|2022-05-04 00:38:10|4181.38|4180.78|4181.25|4180.65|4181.38|4180.78|4181.13|4180.53|2
1651624700000|2022-05-04 00:38:20|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|1
1651624720000|2022-05-04 00:38:40|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|9
1651624730000|2022-05-04 00:38:50|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|9
1651624740000|2022-05-04 00:39:00|||||||||3
1651624760000|2022-05-04 00:39:20|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|12
1651624770000|2022-05-04 00:39:30|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|2
1651624780000|2022-05-04 00:39:40|||||||||4
1651624790000|2022-05-04 00:39:50|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|19
1651624800000|2022-05-04 00:40:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|5
1651624820000|2022-05-04 00:40:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|5
1651624830000|2022-05-04 00:40:30|4181.5|4180.9|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|7
1651624840000|2022-05-04 00:40:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|8
1651624850000|2022-05-04 00:40:50|4181.88|4181.28|4182.38|4181.78|4182.38|4181.78|4181.88|4181.28|44
1651624860000|2022-05-04 00:41:00|||||||||5
1651624870000|2022-05-04 00:41:10|4182.13|4181.53|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|17
1651624880000|2022-05-04 00:41:20|4182|4181.4|4182|4181.4|4182.13|4181.53|4182|4181.4|10
1651624890000|2022-05-04 00:41:30|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182|4181.4|0
1651624900000|2022-05-04 00:41:40|4181.88|4181.28|4182.25|4181.65|4182.38|4181.78|4181.88|4181.28|17
1651624910000|2022-05-04 00:41:50|4182.13|4181.53|4182.25|4181.65|4182.25|4181.65|4182.13|4181.53|1
1651624920000|2022-05-04 00:42:00|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|7
1651624930000|2022-05-04 00:42:10|||||||||3
1651624940000|2022-05-04 00:42:20|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|19
1651624950000|2022-05-04 00:42:30|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.63|4181.03|12
1651624960000|2022-05-04 00:42:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|0
1651624970000|2022-05-04 00:42:50|||||||||3
1651624980000|2022-05-04 00:43:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|13
1651625000000|2022-05-04 00:43:20|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|7
1651625010000|2022-05-04 00:43:30|4181.63|4181.03|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|16
1651625020000|2022-05-04 00:43:40|4181.13|4180.53|4181|4180.4|4181.13|4180.53|4180.88|4180.28|17
1651625030000|2022-05-04 00:43:50|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|6
1651625040000|2022-05-04 00:44:00|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|7
1651625050000|2022-05-04 00:44:10|4180.5|4179.9|4180.13|4179.53|4180.5|4179.9|4180.13|4179.53|18
1651625060000|2022-05-04 00:44:20|4180|4179.4|4180.25|4179.65|4180.25|4179.65|4179.88|4179.28|45
1651625070000|2022-05-04 00:44:30|4180.13|4179.53|4180.38|4179.78|4180.63|4180.03|4180.13|4179.53|19
1651625080000|2022-05-04 00:44:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|2
1651625090000|2022-05-04 00:44:50|||||||||7
1651625100000|2022-05-04 00:45:00|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|8
1651625110000|2022-05-04 00:45:10|||||||||5
1651625120000|2022-05-04 00:45:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|5
1651625130000|2022-05-04 00:45:30|4181.25|4180.65|4181.75|4181.15|4181.75|4181.15|4181.25|4180.65|18
1651625140000|2022-05-04 00:45:40|4181.88|4181.28|4182.25|4181.65|4182.25|4181.65|4181.88|4181.28|19
1651625150000|2022-05-04 00:45:50|4182.38|4181.78|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|15
1651625160000|2022-05-04 00:46:00|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|20
1651625170000|2022-05-04 00:46:10|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|10
1651625180000|2022-05-04 00:46:20|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|3
1651625190000|2022-05-04 00:46:30|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|16
1651625210000|2022-05-04 00:46:50|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|7
1651625220000|2022-05-04 00:47:00|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|6
1651625230000|2022-05-04 00:47:10|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|7
1651625240000|2022-05-04 00:47:20|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|20
1651625260000|2022-05-04 00:47:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|5
1651625270000|2022-05-04 00:47:50|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|21
1651625290000|2022-05-04 00:48:10|4182.13|4181.53|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|8
1651625300000|2022-05-04 00:48:20|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|0
1651625310000|2022-05-04 00:48:30|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4181.88|4181.28|32
1651625320000|2022-05-04 00:48:40|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182|4181.4|8
1651625330000|2022-05-04 00:48:50|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|13
1651625340000|2022-05-04 00:49:00|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|2
1651625350000|2022-05-04 00:49:10|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|16
1651625360000|2022-05-04 00:49:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|26
1651625370000|2022-05-04 00:49:30|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|18
1651625380000|2022-05-04 00:49:40|4181|4180.4|4181|4180.4|4181.13|4180.53|4180.75|4180.15|31
1651625390000|2022-05-04 00:49:50|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|0
1651625400000|2022-05-04 00:50:00|4181|4180.4|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|3
1651625410000|2022-05-04 00:50:10|||||||||3
1651625420000|2022-05-04 00:50:20|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|37
1651625430000|2022-05-04 00:50:30|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|14
1651625440000|2022-05-04 00:50:40|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4
1651625450000|2022-05-04 00:50:50|||||||||2
1651625460000|2022-05-04 00:51:00|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|8
1651625470000|2022-05-04 00:51:10|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|13
1651625480000|2022-05-04 00:51:20|||||||||8
1651625490000|2022-05-04 00:51:30|4180.63|4180.03|4180.5|4179.9|4180.63|4180.03|4180.5|4179.9|10
1651625500000|2022-05-04 00:51:40|4180.38|4179.78|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|12
1651625510000|2022-05-04 00:51:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|7
1651625520000|2022-05-04 00:52:00|4180.25|4179.65|4180.25|4179.65|4180.38|4179.78|4180.25|4179.65|16
1651625530000|2022-05-04 00:52:10|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|6
1651625540000|2022-05-04 00:52:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|17
1651625550000|2022-05-04 00:52:30|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|6
1651625560000|2022-05-04 00:52:40|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|46
1651625570000|2022-05-04 00:52:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|15
1651625580000|2022-05-04 00:53:00|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|12
1651625590000|2022-05-04 00:53:10|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4180|4179.4|3
1651625600000|2022-05-04 00:53:20|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|2
1651625630000|2022-05-04 00:53:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|6
1651625640000|2022-05-04 00:54:00|||||||||2
1651625660000|2022-05-04 00:54:20|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|24
1651625670000|2022-05-04 00:54:30|||||||||11
1651625690000|2022-05-04 00:54:50|||||||||1
1651625720000|2022-05-04 00:55:20|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|5
1651625740000|2022-05-04 00:55:40|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|4
1651625750000|2022-05-04 00:55:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|12
1651625760000|2022-05-04 00:56:00|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|26
1651625770000|2022-05-04 00:56:10|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|5
1651625780000|2022-05-04 00:56:20|4180.75|4180.15|4180.75|4180.15|4180.88|4180.28|4180.63|4180.03|17
1651625790000|2022-05-04 00:56:30|4180.63|4180.03|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|2
1651625800000|2022-05-04 00:56:40|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|3
1651625820000|2022-05-04 00:57:00|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|16
1651625830000|2022-05-04 00:57:10|4181|4180.4|4181|4180.4|4181.13|4180.53|4180.88|4180.28|15
1651625840000|2022-05-04 00:57:20|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|1
1651625850000|2022-05-04 00:57:30|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|7
1651625860000|2022-05-04 00:57:40|||||||||2
1651625870000|2022-05-04 00:57:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|2
1651625880000|2022-05-04 00:58:00|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|10
1651625890000|2022-05-04 00:58:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|8
1651625900000|2022-05-04 00:58:20|4180.5|4179.9|4181.13|4180.53|4181.38|4180.78|4180.5|4179.9|34
1651625910000|2022-05-04 00:58:30|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4
1651625920000|2022-05-04 00:58:40|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|16
1651625930000|2022-05-04 00:58:50|4181.25|4180.65|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|13
1651625940000|2022-05-04 00:59:00|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|17
1651625950000|2022-05-04 00:59:10|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|3
1651625960000|2022-05-04 00:59:20|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|19
1651625970000|2022-05-04 00:59:30|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|1
1651625980000|2022-05-04 00:59:40|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|6
1651626000000|2022-05-04 01:00:00|4181.38|4180.78|4181.5|4180.9|4181.63|4181.03|4181.38|4180.78|15
1651626010000|2022-05-04 01:00:10|4181.63|4181.03|4181.5|4180.9|4181.63|4181.03|4181.5|4180.9|19
1651626020000|2022-05-04 01:00:20|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|9
1651626030000|2022-05-04 01:00:30|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.25|4180.65|3
1651626040000|2022-05-04 01:00:40|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|6
1651626050000|2022-05-04 01:00:50|||||||||3
1651626060000|2022-05-04 01:01:00|4181.25|4180.65|4181.25|4180.65|4181.25|4180.65|4181.25|4180.65|6
1651626070000|2022-05-04 01:01:10|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|2
1651626080000|2022-05-04 01:01:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|12
1651626090000|2022-05-04 01:01:30|4181.75|4181.15|4182.13|4181.53|4182.13|4181.53|4181.75|4181.15|10
1651626100000|2022-05-04 01:01:40|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|16
1651626110000|2022-05-04 01:01:50|4182.25|4181.65|4182.88|4182.28|4182.88|4182.28|4182.25|4181.65|52
1651626120000|2022-05-04 01:02:00|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|17
1651626130000|2022-05-04 01:02:10|4182.88|4182.28|4182.75|4182.15|4182.88|4182.28|4182.75|4182.15|6
1651626140000|2022-05-04 01:02:20|4182.63|4182.03|4182.13|4181.53|4182.63|4182.03|4182.13|4181.53|11
1651626150000|2022-05-04 01:02:30|||||||||1
1651626160000|2022-05-04 01:02:40|4181.88|4181.28|4182|4181.4|4182|4181.4|4181.63|4181.03|19
1651626170000|2022-05-04 01:02:50|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|8
1651626180000|2022-05-04 01:03:00|4181.38|4180.78|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|32
1651626190000|2022-05-04 01:03:10|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|8
1651626200000|2022-05-04 01:03:20|||||||||6
1651626210000|2022-05-04 01:03:30|4181.38|4180.78|4181.5|4180.9|4181.5|4180.9|4181.38|4180.78|17
1651626220000|2022-05-04 01:03:40|4181.88|4181.28|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|28
1651626230000|2022-05-04 01:03:50|||||||||5
1651626240000|2022-05-04 01:04:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|3
1651626250000|2022-05-04 01:04:10|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|7
1651626260000|2022-05-04 01:04:20|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|5
1651626290000|2022-05-04 01:04:50|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|11
1651626300000|2022-05-04 01:05:00|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|20
1651626310000|2022-05-04 01:05:10|4182.25|4181.65|4182.25|4181.65|4182.25|4181.65|4182.13|4181.53|10
1651626320000|2022-05-04 01:05:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|0
1651626330000|2022-05-04 01:05:30|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|36
1651626340000|2022-05-04 01:05:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|11
1651626360000|2022-05-04 01:06:00|||||||||7
1651626370000|2022-05-04 01:06:10|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|17
1651626380000|2022-05-04 01:06:20|||||||||36
1651626390000|2022-05-04 01:06:30|4183|4182.4|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|11
1651626400000|2022-05-04 01:06:40|4183|4182.4|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|5
1651626410000|2022-05-04 01:06:50|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|3
1651626420000|2022-05-04 01:07:00|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|7
1651626430000|2022-05-04 01:07:10|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|1
1651626450000|2022-05-04 01:07:30|||||||||1
1651626460000|2022-05-04 01:07:40|4182.38|4181.78|4182.25|4181.65|4182.38|4181.78|4182.25|4181.65|14
1651626480000|2022-05-04 01:08:00|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|13
1651626490000|2022-05-04 01:08:10|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|2
1651626510000|2022-05-04 01:08:30|||||||||2
1651626520000|2022-05-04 01:08:40|4182.25|4181.65|4182.25|4181.65|4182.25|4181.65|4182.13|4181.53|5
1651626530000|2022-05-04 01:08:50|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|0
1651626550000|2022-05-04 01:09:10|4182.13|4181.53|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|4
1651626560000|2022-05-04 01:09:20|||||||||1
1651626570000|2022-05-04 01:09:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|2
1651626580000|2022-05-04 01:09:40|4182|4181.4|4182.38|4181.78|4182.38|4181.78|4182|4181.4|11
1651626590000|2022-05-04 01:09:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|7
1651626610000|2022-05-04 01:10:10|||||||||4
1651626620000|2022-05-04 01:10:20|||||||||1
1651626630000|2022-05-04 01:10:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|6
1651626640000|2022-05-04 01:10:40|||||||||16
1651626650000|2022-05-04 01:10:50|4182|4181.4|4182|4181.4|4182|4181.4|4182|4181.4|4
1651626660000|2022-05-04 01:11:00|4182.13|4181.53|4182|4181.4|4182.13|4181.53|4181.88|4181.28|2
1651626670000|2022-05-04 01:11:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182|4181.4|1
1651626680000|2022-05-04 01:11:20|4182.25|4181.65|4182|4181.4|4182.25|4181.65|4181.88|4181.28|17
1651626690000|2022-05-04 01:11:30|4182.13|4181.53|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|11
1651626730000|2022-05-04 01:12:10|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|22
1651626740000|2022-05-04 01:12:20|||||||||4
1651626750000|2022-05-04 01:12:30|||||||||1
1651626760000|2022-05-04 01:12:40|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|5
1651626770000|2022-05-04 01:12:50|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|4
1651626790000|2022-05-04 01:13:10|||||||||7
1651626800000|2022-05-04 01:13:20|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|35
1651626810000|2022-05-04 01:13:30|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|15
1651626820000|2022-05-04 01:13:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|74
1651626830000|2022-05-04 01:13:50|||||||||1
1651626840000|2022-05-04 01:14:00|4182.38|4181.78|4182.5|4181.9|4182.5|4181.9|4182.38|4181.78|7
1651626850000|2022-05-04 01:14:10|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|0
1651626860000|2022-05-04 01:14:20|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|14
1651626870000|2022-05-04 01:14:30|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|4
1651626880000|2022-05-04 01:14:40|4182.5|4181.9|4183.63|4183.03|4183.63|4183.03|4182.38|4181.78|117
1651626890000|2022-05-04 01:14:50|4183.5|4182.9|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|6
1651626900000|2022-05-04 01:15:00|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|50
1651626910000|2022-05-04 01:15:10|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.25|4182.65|28
1651626920000|2022-05-04 01:15:20|4183.5|4182.9|4183.88|4183.28|4183.88|4183.28|4183.5|4182.9|35
1651626930000|2022-05-04 01:15:30|4183.63|4183.03|4183.5|4182.9|4183.63|4183.03|4183.38|4182.78|37
1651626940000|2022-05-04 01:15:40|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|0
1651626950000|2022-05-04 01:15:50|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|5
1651626960000|2022-05-04 01:16:00|4183.75|4183.15|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|3
1651626970000|2022-05-04 01:16:10|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|20
1651626990000|2022-05-04 01:16:30|4183.5|4182.9|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|149
1651627000000|2022-05-04 01:16:40|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|11
1651627010000|2022-05-04 01:16:50|4183.38|4182.78|4183.63|4183.03|4183.88|4183.28|4183.38|4182.78|56
1651627020000|2022-05-04 01:17:00|4183.88|4183.28|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|42
1651627040000|2022-05-04 01:17:20|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|37
1651627050000|2022-05-04 01:17:30|4183.5|4182.9|4183.88|4183.28|4183.88|4183.28|4183.5|4182.9|46
1651627060000|2022-05-04 01:17:40|||||||||5
1651627080000|2022-05-04 01:18:00|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4
1651627090000|2022-05-04 01:18:10|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|6
1651627100000|2022-05-04 01:18:20|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|7
1651627110000|2022-05-04 01:18:30|4183.75|4183.15|4183.5|4182.9|4183.75|4183.15|4183.5|4182.9|3
1651627120000|2022-05-04 01:18:40|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|11
1651627130000|2022-05-04 01:18:50|||||||||2
1651627140000|2022-05-04 01:19:00|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184|4183.4|13
1651627150000|2022-05-04 01:19:10|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.25|4183.65|6
1651627160000|2022-05-04 01:19:20|||||||||2
1651627170000|2022-05-04 01:19:30|4184.5|4183.9|4185.63|4185.03|4185.63|4185.03|4184.5|4183.9|178
1651627180000|2022-05-04 01:19:40|4185.88|4185.28|4184.88|4184.28|4185.88|4185.28|4184.88|4184.28|86
1651627190000|2022-05-04 01:19:50|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|15
1651627200000|2022-05-04 01:20:00|4184.5|4183.9|4184.63|4184.03|4184.88|4184.28|4184.5|4183.9|18
1651627210000|2022-05-04 01:20:10|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|14
1651627220000|2022-05-04 01:20:20|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|2
1651627240000|2022-05-04 01:20:40|4184.5|4183.9|4184.88|4184.28|4184.88|4184.28|4184.5|4183.9|17
1651627250000|2022-05-04 01:20:50|4184.75|4184.15|4184.38|4183.78|4184.75|4184.15|4184.25|4183.65|33
1651627260000|2022-05-04 01:21:00|4184.25|4183.65|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|10
1651627270000|2022-05-04 01:21:10|4184.38|4183.78|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|11
1651627280000|2022-05-04 01:21:20|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|22
1651627290000|2022-05-04 01:21:30|4184.5|4183.9|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|7
1651627300000|2022-05-04 01:21:40|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|0
1651627310000|2022-05-04 01:21:50|4184.5|4183.9|4184.63|4184.03|4184.75|4184.15|4184.5|4183.9|18
1651627320000|2022-05-04 01:22:00|||||||||1
1651627330000|2022-05-04 01:22:10|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|16
1651627340000|2022-05-04 01:22:20|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|7
1651627350000|2022-05-04 01:22:30|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|9
1651627370000|2022-05-04 01:22:50|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|26
1651627380000|2022-05-04 01:23:00|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|2
1651627390000|2022-05-04 01:23:10|4185|4184.4|4184.88|4184.28|4185|4184.4|4184.88|4184.28|8
1651627400000|2022-05-04 01:23:20|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|6
1651627410000|2022-05-04 01:23:30|4184.88|4184.28|4185|4184.4|4185.13|4184.53|4184.88|4184.28|40
1651627420000|2022-05-04 01:23:40|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|0
1651627430000|2022-05-04 01:23:50|4185|4184.4|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|6
1651627440000|2022-05-04 01:24:00|4185|4184.4|4185|4184.4|4185|4184.4|4185|4184.4|6
1651627450000|2022-05-04 01:24:10|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|3
1651627460000|2022-05-04 01:24:20|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185|4184.4|13
1651627470000|2022-05-04 01:24:30|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4185|4184.4|0
1651627480000|2022-05-04 01:24:40|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|5
1651627490000|2022-05-04 01:24:50|4185|4184.4|4185|4184.4|4185|4184.4|4184.88|4184.28|5
1651627500000|2022-05-04 01:25:00|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|3
1651627520000|2022-05-04 01:25:20|4184.5|4183.9|4184.38|4183.78|4184.5|4183.9|4184.38|4183.78|16
1651627530000|2022-05-04 01:25:30|||||||||1
1651627540000|2022-05-04 01:25:40|||||||||1
1651627550000|2022-05-04 01:25:50|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|19
1651627560000|2022-05-04 01:26:00|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|7
1651627570000|2022-05-04 01:26:10|||||||||2
1651627580000|2022-05-04 01:26:20|||||||||2
1651627590000|2022-05-04 01:26:30|4184.75|4184.15|4184.75|4184.15|4184.88|4184.28|4184.75|4184.15|30
1651627600000|2022-05-04 01:26:40|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|6
1651627610000|2022-05-04 01:26:50|||||||||2
1651627620000|2022-05-04 01:27:00|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|38
1651627630000|2022-05-04 01:27:10|4185.25|4184.65|4185.13|4184.53|4185.38|4184.78|4184.88|4184.28|15
1651627640000|2022-05-04 01:27:20|4185.25|4184.65|4185.13|4184.53|4185.25|4184.65|4185.13|4184.53|21
1651627650000|2022-05-04 01:27:30|4185.25|4184.65|4185.13|4184.53|4185.25|4184.65|4185.13|4184.53|8
1651627660000|2022-05-04 01:27:40|||||||||9
1651627670000|2022-05-04 01:27:50|4185.25|4184.65|4185.25|4184.65|4185.38|4184.78|4185.13|4184.53|11
1651627680000|2022-05-04 01:28:00|4185.13|4184.53|4185.25|4184.65|4185.38|4184.78|4185.13|4184.53|9
1651627690000|2022-05-04 01:28:10|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|6
1651627700000|2022-05-04 01:28:20|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|11
1651627710000|2022-05-04 01:28:30|||||||||8
1651627720000|2022-05-04 01:28:40|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|24
1651627730000|2022-05-04 01:28:50|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|42
1651627740000|2022-05-04 01:29:00|4185.63|4185.03|4186.13|4185.53|4186.13|4185.53|4185.63|4185.03|13
1651627750000|2022-05-04 01:29:10|4186|4185.4|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|17
1651627760000|2022-05-04 01:29:20|4186.38|4185.78|4186.25|4185.65|4186.38|4185.78|4186.25|4185.65|16
1651627770000|2022-05-04 01:29:30|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|7
1651627780000|2022-05-04 01:29:40|4186.25|4185.65|4186.38|4185.78|4186.38|4185.78|4186.25|4185.65|18
1651627790000|2022-05-04 01:29:50|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|15
1651627800000|2022-05-04 01:30:00|4186.38|4185.78|4186.38|4185.78|4186.88|4186.28|4186.38|4185.78|45
1651627810000|2022-05-04 01:30:10|4186.13|4185.53|4185.5|4184.9|4186.25|4185.65|4185.5|4184.9|49
1651627820000|2022-05-04 01:30:20|4185.38|4184.78|4185.88|4185.28|4185.88|4185.28|4185.38|4184.78|18
1651627830000|2022-05-04 01:30:30|4186.13|4185.53|4186.25|4185.65|4186.38|4185.78|4185.88|4185.28|28
1651627840000|2022-05-04 01:30:40|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|4186.25|4185.65|4
1651627850000|2022-05-04 01:30:50|4186.25|4185.65|4186.5|4185.9|4186.63|4186.03|4186.25|4185.65|28
1651627860000|2022-05-04 01:31:00|4186.38|4185.78|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|19
1651627870000|2022-05-04 01:31:10|4186.5|4185.9|4186.5|4185.9|4186.63|4186.03|4186.38|4185.78|23
1651627880000|2022-05-04 01:31:20|4186.63|4186.03|4186.75|4186.15|4186.88|4186.28|4186.5|4185.9|49
1651627890000|2022-05-04 01:31:30|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|6
1651627900000|2022-05-04 01:31:40|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|113
1651627910000|2022-05-04 01:31:50|4187.5|4186.9|4187.63|4187.03|4187.88|4187.28|4187.38|4186.78|53
1651627920000|2022-05-04 01:32:00|4187.5|4186.9|4187.25|4186.65|4187.63|4187.03|4187.25|4186.65|44
1651627930000|2022-05-04 01:32:10|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|25
1651627940000|2022-05-04 01:32:20|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|17
1651627950000|2022-05-04 01:32:30|4187|4186.4|4186.88|4186.28|4187|4186.4|4186.88|4186.28|14
1651627970000|2022-05-04 01:32:50|||||||||7
1651627980000|2022-05-04 01:33:00|4187.13|4186.53|4187.63|4187.03|4187.63|4187.03|4187.13|4186.53|30
1651627990000|2022-05-04 01:33:10|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|25
1651628000000|2022-05-04 01:33:20|4187.5|4186.9|4187.25|4186.65|4187.63|4187.03|4187.25|4186.65|26
1651628010000|2022-05-04 01:33:30|4187.38|4186.78|4187|4186.4|4187.38|4186.78|4187|4186.4|8
1651628020000|2022-05-04 01:33:40|4187.13|4186.53|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|20
1651628030000|2022-05-04 01:33:50|4187.25|4186.65|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|4
1651628040000|2022-05-04 01:34:00|4187.25|4186.65|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|1
1651628050000|2022-05-04 01:34:10|4187|4186.4|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|13
1651628060000|2022-05-04 01:34:20|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|3
1651628070000|2022-05-04 01:34:30|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4187|4186.4|5
1651628080000|2022-05-04 01:34:40|||||||||7
1651628090000|2022-05-04 01:34:50|||||||||2
1651628100000|2022-05-04 01:35:00|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|21
1651628110000|2022-05-04 01:35:10|4187.25|4186.65|4186.88|4186.28|4187.38|4186.78|4186.88|4186.28|20
1651628120000|2022-05-04 01:35:20|||||||||2
1651628130000|2022-05-04 01:35:30|||||||||15
1651628140000|2022-05-04 01:35:40|4186.63|4186.03|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|9
1651628160000|2022-05-04 01:36:00|4186.5|4185.9|4186.63|4186.03|4186.63|4186.03|4186.38|4185.78|26
1651628180000|2022-05-04 01:36:20|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|9
1651628190000|2022-05-04 01:36:30|4186.75|4186.15|4186.75|4186.15|4186.75|4186.15|4186.75|4186.15|0
1651628200000|2022-05-04 01:36:40|4186.63|4186.03|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|27
1651628210000|2022-05-04 01:36:50|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|1
1651628220000|2022-05-04 01:37:00|4186.5|4185.9|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|14
1651628230000|2022-05-04 01:37:10|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.25|4186.65|222
1651628240000|2022-05-04 01:37:20|||||||||14
1651628250000|2022-05-04 01:37:30|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|51
1651628260000|2022-05-04 01:37:40|4188.25|4187.65|4188.38|4187.78|4188.38|4187.78|4188.25|4187.65|22
1651628270000|2022-05-04 01:37:50|4188.5|4187.9|4188.38|4187.78|4188.63|4188.03|4188.38|4187.78|34
1651628280000|2022-05-04 01:38:00|4188.13|4187.53|4187.13|4186.53|4188.13|4187.53|4187.13|4186.53|84
1651628290000|2022-05-04 01:38:10|4187.38|4186.78|4187.25|4186.65|4187.38|4186.78|4187.13|4186.53|11
1651628300000|2022-05-04 01:38:20|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|3
1651628310000|2022-05-04 01:38:30|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|54
1651628320000|2022-05-04 01:38:40|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|18
1651628330000|2022-05-04 01:38:50|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|34
1651628340000|2022-05-04 01:39:00|||||||||3
1651628350000|2022-05-04 01:39:10|||||||||18
1651628360000|2022-05-04 01:39:20|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|9
1651628370000|2022-05-04 01:39:30|4187.13|4186.53|4187.25|4186.65|4187.38|4186.78|4187.13|4186.53|9
1651628380000|2022-05-04 01:39:40|4187.13|4186.53|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|1
1651628390000|2022-05-04 01:39:50|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|11
1651628400000|2022-05-04 01:40:00|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|7
1651628410000|2022-05-04 01:40:10|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|8
1651628420000|2022-05-04 01:40:20|4187.5|4186.9|4187.5|4186.9|4187.63|4187.03|4187.5|4186.9|2
1651628430000|2022-05-04 01:40:30|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.5|4186.9|14
1651628440000|2022-05-04 01:40:40|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|17
1651628450000|2022-05-04 01:40:50|4188|4187.4|4188.13|4187.53|4188.13|4187.53|4188|4187.4|7
1651628460000|2022-05-04 01:41:00|4188|4187.4|4188|4187.4|4188|4187.4|4188|4187.4|17
1651628470000|2022-05-04 01:41:10|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|0
1651628480000|2022-05-04 01:41:20|||||||||4
1651628510000|2022-05-04 01:41:50|4188.25|4187.65|4187.88|4187.28|4188.25|4187.65|4187.88|4187.28|14
1651628520000|2022-05-04 01:42:00|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|7
1651628530000|2022-05-04 01:42:10|4187.5|4186.9|4187.63|4187.03|4187.88|4187.28|4187.38|4186.78|22
1651628570000|2022-05-04 01:42:50|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|18
1651628590000|2022-05-04 01:43:10|4187.88|4187.28|4187.88|4187.28|4188|4187.4|4187.88|4187.28|21
1651628600000|2022-05-04 01:43:20|4188|4187.4|4188.38|4187.78|4188.38|4187.78|4187.88|4187.28|17
1651628610000|2022-05-04 01:43:30|4188.5|4187.9|4188.38|4187.78|4188.63|4188.03|4188.38|4187.78|87
1651628620000|2022-05-04 01:43:40|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|25
1651628630000|2022-05-04 01:43:50|4188.38|4187.78|4188.5|4187.9|4188.63|4188.03|4188.38|4187.78|18
1651628640000|2022-05-04 01:44:00|4188.38|4187.78|4188.38|4187.78|4188.5|4187.9|4188.25|4187.65|6
1651628650000|2022-05-04 01:44:10|||||||||17
1651628660000|2022-05-04 01:44:20|4188.5|4187.9|4188.63|4188.03|4188.63|4188.03|4188.5|4187.9|10
1651628670000|2022-05-04 01:44:30|||||||||1
1651628680000|2022-05-04 01:44:40|4188.75|4188.15|4189|4188.4|4189|4188.4|4188.63|4188.03|40
1651628690000|2022-05-04 01:44:50|4188.88|4188.28|4188.38|4187.78|4188.88|4188.28|4188.38|4187.78|23
1651628700000|2022-05-04 01:45:00|4188.63|4188.03|4188.75|4188.15|4188.88|4188.28|4188.63|4188.03|54
1651628710000|2022-05-04 01:45:10|4188.63|4188.03|4188.75|4188.15|4188.88|4188.28|4188.63|4188.03|4
1651628720000|2022-05-04 01:45:20|4188.63|4188.03|4188.63|4188.03|4188.88|4188.28|4188.5|4187.9|14
1651628730000|2022-05-04 01:45:30|4188.5|4187.9|4188.13|4187.53|4188.5|4187.9|4188.13|4187.53|13
1651628740000|2022-05-04 01:45:40|4188.25|4187.65|4188.25|4187.65|4188.38|4187.78|4188.13|4187.53|10
1651628750000|2022-05-04 01:45:50|4188.13|4187.53|4188.63|4188.03|4188.63|4188.03|4188.13|4187.53|18
1651628760000|2022-05-04 01:46:00|4188.38|4187.78|4188.5|4187.9|4188.5|4187.9|4188.38|4187.78|40
1651628770000|2022-05-04 01:46:10|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|6
1651628780000|2022-05-04 01:46:20|4188|4187.4|4187.88|4187.28|4188|4187.4|4187.88|4187.28|10
1651628790000|2022-05-04 01:46:30|4188|4187.4|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|2
1651628800000|2022-05-04 01:46:40|||||||||1
1651628810000|2022-05-04 01:46:50|4188.38|4187.78|4188.25|4187.65|4188.38|4187.78|4188.25|4187.65|10
1651628820000|2022-05-04 01:47:00|4188.13|4187.53|4187.63|4187.03|4188.13|4187.53|4187.63|4187.03|38
1651628830000|2022-05-04 01:47:10|4187.38|4186.78|4187.38|4186.78|4187.63|4187.03|4187.13|4186.53|36
1651628840000|2022-05-04 01:47:20|4187.88|4187.28|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|92
1651628850000|2022-05-04 01:47:30|4187.75|4187.15|4187.38|4186.78|4187.75|4187.15|4187.38|4186.78|5
1651628860000|2022-05-04 01:47:40|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|3
1651628870000|2022-05-04 01:47:50|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|14
1651628880000|2022-05-04 01:48:00|4187.13|4186.53|4187.5|4186.9|4187.63|4187.03|4187.13|4186.53|15
1651628890000|2022-05-04 01:48:10|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|12
1651628900000|2022-05-04 01:48:20|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|1
1651628910000|2022-05-04 01:48:30|4187.63|4187.03|4187.5|4186.9|4187.63|4187.03|4187.5|4186.9|5
1651628920000|2022-05-04 01:48:40|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|0
1651628930000|2022-05-04 01:48:50|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|8
1651628950000|2022-05-04 01:49:10|||||||||8
1651628960000|2022-05-04 01:49:20|4187.38|4186.78|4187.5|4186.9|4187.63|4187.03|4187.38|4186.78|22
1651628970000|2022-05-04 01:49:30|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|9
1651628980000|2022-05-04 01:49:40|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|1
1651628990000|2022-05-04 01:49:50|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|5
1651629000000|2022-05-04 01:50:00|4187.38|4186.78|4187.25|4186.65|4187.38|4186.78|4187.13|4186.53|19
1651629010000|2022-05-04 01:50:10|4187.38|4186.78|4187.38|4186.78|4187.63|4187.03|4187.25|4186.65|16
1651629020000|2022-05-04 01:50:20|4187.13|4186.53|4187.38|4186.78|4187.5|4186.9|4187.13|4186.53|9
1651629040000|2022-05-04 01:50:40|||||||||4
1651629050000|2022-05-04 01:50:50|4187.25|4186.65|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|23
1651629070000|2022-05-04 01:51:10|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|14
1651629080000|2022-05-04 01:51:20|4187.5|4186.9|4187.5|4186.9|4187.5|4186.9|4187.5|4186.9|6
1651629090000|2022-05-04 01:51:30|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|14
1651629100000|2022-05-04 01:51:40|4187.5|4186.9|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|5
1651629110000|2022-05-04 01:51:50|||||||||4
1651629120000|2022-05-04 01:52:00|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|11
1651629140000|2022-05-04 01:52:20|||||||||126
1651629150000|2022-05-04 01:52:30|4187.25|4186.65|4187.25|4186.65|4187.38|4186.78|4187.13|4186.53|25
1651629160000|2022-05-04 01:52:40|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|3
1651629180000|2022-05-04 01:53:00|||||||||11
1651629190000|2022-05-04 01:53:10|4187.25|4186.65|4187.63|4187.03|4187.63|4187.03|4187.13|4186.53|22
1651629200000|2022-05-04 01:53:20|4187.75|4187.15|4187.63|4187.03|4187.75|4187.15|4187.63|4187.03|5
1651629210000|2022-05-04 01:53:30|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|25
1651629220000|2022-05-04 01:53:40|||||||||3
1651629230000|2022-05-04 01:53:50|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|5
1651629240000|2022-05-04 01:54:00|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|9
1651629260000|2022-05-04 01:54:20|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|9
1651629280000|2022-05-04 01:54:40|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|12
1651629290000|2022-05-04 01:54:50|||||||||21
1651629300000|2022-05-04 01:55:00|||||||||1
1651629310000|2022-05-04 01:55:10|||||||||68
1651629330000|2022-05-04 01:55:30|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|11
1651629340000|2022-05-04 01:55:40|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|13
1651629350000|2022-05-04 01:55:50|4187.5|4186.9|4187.38|4186.78|4187.5|4186.9|4187.38|4186.78|12
1651629360000|2022-05-04 01:56:00|4187.63|4187.03|4187.5|4186.9|4187.63|4187.03|4187.5|4186.9|7
1651629370000|2022-05-04 01:56:10|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|2
1651629380000|2022-05-04 01:56:20|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|5
1651629390000|2022-05-04 01:56:30|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|5
1651629400000|2022-05-04 01:56:40|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|6
1651629410000|2022-05-04 01:56:50|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4
1651629420000|2022-05-04 01:57:00|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|5
1651629430000|2022-05-04 01:57:10|||||||||7
1651629440000|2022-05-04 01:57:20|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.25|4186.65|5
1651629460000|2022-05-04 01:57:40|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4186.38|4185.78|120
1651629470000|2022-05-04 01:57:50|4187.13|4186.53|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|32
1651629480000|2022-05-04 01:58:00|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|80
1651629490000|2022-05-04 01:58:10|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|9
1651629500000|2022-05-04 01:58:20|4186.88|4186.28|4186.63|4186.03|4186.88|4186.28|4186.38|4185.78|18
1651629510000|2022-05-04 01:58:30|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|29
1651629520000|2022-05-04 01:58:40|4186.63|4186.03|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|21
1651629530000|2022-05-04 01:58:50|||||||||1
1651629540000|2022-05-04 01:59:00|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|5
1651629550000|2022-05-04 01:59:10|4186.5|4185.9|4186.63|4186.03|4186.63|4186.03|4186.38|4185.78|10
1651629560000|2022-05-04 01:59:20|4186.5|4185.9|4186.63|4186.03|4186.63|4186.03|4186.5|4185.9|7
1651629570000|2022-05-04 01:59:30|4186.5|4185.9|4186.75|4186.15|4186.88|4186.28|4186.5|4185.9|15
1651629580000|2022-05-04 01:59:40|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|2
1651629590000|2022-05-04 01:59:50|||||||||9
1651629600000|2022-05-04 02:00:00|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|12
1651629610000|2022-05-04 02:00:10|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|1
1651629620000|2022-05-04 02:00:20|4187|4186.4|4186.63|4186.03|4187|4186.4|4186.63|4186.03|8
1651629630000|2022-05-04 02:00:30|4186.75|4186.15|4186.75|4186.15|4186.75|4186.15|4186.63|4186.03|1
1651629640000|2022-05-04 02:00:40|4186.63|4186.03|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|5
1651629660000|2022-05-04 02:01:00|4186.75|4186.15|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|10
1651629670000|2022-05-04 02:01:10|4187|4186.4|4187|4186.4|4187.13|4186.53|4187|4186.4|8
1651629680000|2022-05-04 02:01:20|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|1
1651629690000|2022-05-04 02:01:30|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|6
1651629700000|2022-05-04 02:01:40|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|23
1651629710000|2022-05-04 02:01:50|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|17
1651629720000|2022-05-04 02:02:00|4188|4187.4|4187.63|4187.03|4188.13|4187.53|4187.5|4186.9|44
1651629730000|2022-05-04 02:02:10|4187.75|4187.15|4187.75|4187.15|4187.88|4187.28|4187.75|4187.15|2
1651629740000|2022-05-04 02:02:20|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|0
1651629750000|2022-05-04 02:02:30|4187.88|4187.28|4188.38|4187.78|4188.38|4187.78|4187.88|4187.28|92
1651629760000|2022-05-04 02:02:40|4188.5|4187.9|4188.88|4188.28|4188.88|4188.28|4188.5|4187.9|31
1651629770000|2022-05-04 02:02:50|4189.13|4188.53|4189.13|4188.53|4189.38|4188.78|4189|4188.4|89
1651629780000|2022-05-04 02:03:00|4189|4188.4|4188.75|4188.15|4189|4188.4|4188.75|4188.15|27
1651629790000|2022-05-04 02:03:10|4188.63|4188.03|4188.38|4187.78|4188.75|4188.15|4188.38|4187.78|18
1651629800000|2022-05-04 02:03:20|4188.5|4187.9|4188.63|4188.03|4188.63|4188.03|4188.5|4187.9|6
1651629810000|2022-05-04 02:03:30|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|8
1651629820000|2022-05-04 02:03:40|4188.25|4187.65|4187.88|4187.28|4188.25|4187.65|4187.75|4187.15|12
1651629830000|2022-05-04 02:03:50|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|7
1651629840000|2022-05-04 02:04:00|4187.88|4187.28|4188.13|4187.53|4188.38|4187.78|4187.88|4187.28|18
1651629860000|2022-05-04 02:04:20|4188|4187.4|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|9
1651629870000|2022-05-04 02:04:30|4188.13|4187.53|4188|4187.4|4188.13|4187.53|4188|4187.4|13
1651629880000|2022-05-04 02:04:40|4188.13|4187.53|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|1
1651629900000|2022-05-04 02:05:00|4188|4187.4|4188.38|4187.78|4188.38|4187.78|4188|4187.4|22
1651629920000|2022-05-04 02:05:20|4188.5|4187.9|4188.63|4188.03|4188.63|4188.03|4188.5|4187.9|15
1651629930000|2022-05-04 02:05:30|4188.75|4188.15|4188.63|4188.03|4188.75|4188.15|4188.63|4188.03|7
1651629940000|2022-05-04 02:05:40|4188.75|4188.15|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|8
1651629950000|2022-05-04 02:05:50|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|10
1651629960000|2022-05-04 02:06:00|4188.5|4187.9|4188.63|4188.03|4188.88|4188.28|4188.5|4187.9|14
1651629970000|2022-05-04 02:06:10|||||||||6
1651629980000|2022-05-04 02:06:20|4188.5|4187.9|4188.5|4187.9|4188.63|4188.03|4188.38|4187.78|8
1651629990000|2022-05-04 02:06:30|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|4
1651630010000|2022-05-04 02:06:50|4189|4188.4|4189.13|4188.53|4189.13|4188.53|4189|4188.4|30
1651630020000|2022-05-04 02:07:00|||||||||1
1651630030000|2022-05-04 02:07:10|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|16
1651630040000|2022-05-04 02:07:20|||||||||3
1651630050000|2022-05-04 02:07:30|4188.75|4188.15|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|4
1651630060000|2022-05-04 02:07:40|4188.38|4187.78|4188.63|4188.03|4188.63|4188.03|4188.38|4187.78|17
1651630070000|2022-05-04 02:07:50|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|8
1651630080000|2022-05-04 02:08:00|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.38|4187.78|11
1651630100000|2022-05-04 02:08:20|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|6
1651630130000|2022-05-04 02:08:50|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|16
1651630140000|2022-05-04 02:09:00|4188|4187.4|4187.88|4187.28|4188|4187.4|4187.88|4187.28|8
1651630160000|2022-05-04 02:09:20|||||||||3
1651630170000|2022-05-04 02:09:30|4188.13|4187.53|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|16
1651630180000|2022-05-04 02:09:40|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|5
1651630190000|2022-05-04 02:09:50|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|4
1651630220000|2022-05-04 02:10:20|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|8
1651630250000|2022-05-04 02:10:50|||||||||18
1651630260000|2022-05-04 02:11:00|4187.75|4187.15|4187.75|4187.15|4187.88|4187.28|4187.63|4187.03|13
1651630270000|2022-05-04 02:11:10|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|1
1651630280000|2022-05-04 02:11:20|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|8
1651630290000|2022-05-04 02:11:30|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|12
1651630300000|2022-05-04 02:11:40|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|1
1651630310000|2022-05-04 02:11:50|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|10
1651630320000|2022-05-04 02:12:00|||||||||4
1651630330000|2022-05-04 02:12:10|||||||||1
1651630350000|2022-05-04 02:12:30|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|24
1651630360000|2022-05-04 02:12:40|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|43
1651630370000|2022-05-04 02:12:50|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|6
1651630380000|2022-05-04 02:13:00|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|7
1651630390000|2022-05-04 02:13:10|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|17
1651630400000|2022-05-04 02:13:20|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|3
1651630410000|2022-05-04 02:13:30|4187.5|4186.9|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|7
1651630420000|2022-05-04 02:13:40|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|7
1651630430000|2022-05-04 02:13:50|4187.5|4186.9|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|5
1651630440000|2022-05-04 02:14:00|||||||||1
1651630450000|2022-05-04 02:14:10|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|7
1651630460000|2022-05-04 02:14:20|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|3
1651630480000|2022-05-04 02:14:40|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|7
1651630490000|2022-05-04 02:14:50|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|6
1651630500000|2022-05-04 02:15:00|||||||||3
1651630520000|2022-05-04 02:15:20|4187.13|4186.53|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|14
1651630530000|2022-05-04 02:15:30|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|10
1651630540000|2022-05-04 02:15:40|||||||||4
1651630550000|2022-05-04 02:15:50|4186.88|4186.28|4186.88|4186.28|4187|4186.4|4186.88|4186.28|9
1651630560000|2022-05-04 02:16:00|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|17
1651630570000|2022-05-04 02:16:10|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|11
1651630580000|2022-05-04 02:16:20|||||||||8
1651630590000|2022-05-04 02:16:30|4186.75|4186.15|4186.88|4186.28|4186.88|4186.28|4186.75|4186.15|3
1651630600000|2022-05-04 02:16:40|||||||||4
1651630620000|2022-05-04 02:17:00|4187.13|4186.53|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|21
1651630630000|2022-05-04 02:17:10|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187|4186.4|8
1651630640000|2022-05-04 02:17:20|||||||||2
1651630660000|2022-05-04 02:17:40|||||||||1
1651630680000|2022-05-04 02:18:00|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|12
1651630700000|2022-05-04 02:18:20|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|16
1651630710000|2022-05-04 02:18:30|4187.5|4186.9|4187.88|4187.28|4187.88|4187.28|4187.5|4186.9|11
1651630740000|2022-05-04 02:19:00|||||||||40
1651630750000|2022-05-04 02:19:10|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|3
1651630760000|2022-05-04 02:19:20|4187.88|4187.28|4187.88|4187.28|4188|4187.4|4187.88|4187.28|11
1651630770000|2022-05-04 02:19:30|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.75|4187.15|9
1651630780000|2022-05-04 02:19:40|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|12
1651630790000|2022-05-04 02:19:50|4188|4187.4|4188.13|4187.53|4188.13|4187.53|4188|4187.4|8
1651630800000|2022-05-04 02:20:00|4187.88|4187.28|4187.38|4186.78|4187.88|4187.28|4187.38|4186.78|20
1651630810000|2022-05-04 02:20:10|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|5
1651630820000|2022-05-04 02:20:20|4187|4186.4|4186.88|4186.28|4187|4186.4|4186.88|4186.28|13
1651630830000|2022-05-04 02:20:30|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187|4186.4|12
1651630850000|2022-05-04 02:20:50|4186.88|4186.28|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|14
1651630880000|2022-05-04 02:21:20|4186.75|4186.15|4187.13|4186.53|4187.13|4186.53|4186.75|4186.15|20
1651630890000|2022-05-04 02:21:30|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|9
1651630900000|2022-05-04 02:21:40|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|10
1651630910000|2022-05-04 02:21:50|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|8
1651630920000|2022-05-04 02:22:00|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|6
1651630930000|2022-05-04 02:22:10|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4187|4186.4|3
1651630940000|2022-05-04 02:22:20|||||||||11
1651630950000|2022-05-04 02:22:30|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|5
1651630990000|2022-05-04 02:23:10|||||||||10
1651631000000|2022-05-04 02:23:20|4187|4186.4|4186.88|4186.28|4187|4186.4|4186.88|4186.28|5
1651631010000|2022-05-04 02:23:30|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4187|4186.4|4
1651631020000|2022-05-04 02:23:40|||||||||1
1651631030000|2022-05-04 02:23:50|4187.25|4186.65|4186.88|4186.28|4187.25|4186.65|4186.88|4186.28|9
1651631040000|2022-05-04 02:24:00|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|5
1651631050000|2022-05-04 02:24:10|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|3
1651631070000|2022-05-04 02:24:30|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|15
1651631080000|2022-05-04 02:24:40|4187.25|4186.65|4187|4186.4|4187.38|4186.78|4186.88|4186.28|24
1651631090000|2022-05-04 02:24:50|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|0
1651631100000|2022-05-04 02:25:00|4187.38|4186.78|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|9
1651631110000|2022-05-04 02:25:10|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|13
1651631120000|2022-05-04 02:25:20|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|9
1651631160000|2022-05-04 02:26:00|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|10
1651631200000|2022-05-04 02:26:40|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|16
1651631210000|2022-05-04 02:26:50|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|8
1651631220000|2022-05-04 02:27:00|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|64
1651631240000|2022-05-04 02:27:20|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|36
1651631250000|2022-05-04 02:27:30|||||||||2
1651631260000|2022-05-04 02:27:40|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|3
1651631270000|2022-05-04 02:27:50|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|8
1651631280000|2022-05-04 02:28:00|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|0
1651631290000|2022-05-04 02:28:10|||||||||6
1651631310000|2022-05-04 02:28:30|||||||||5
1651631330000|2022-05-04 02:28:50|||||||||8
1651631340000|2022-05-04 02:29:00|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|5
1651631350000|2022-05-04 02:29:10|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|12
1651631360000|2022-05-04 02:29:20|4187.75|4187.15|4187.63|4187.03|4187.75|4187.15|4187.63|4187.03|9
1651631370000|2022-05-04 02:29:30|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|9
1651631380000|2022-05-04 02:29:40|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.25|4186.65|6
1651631390000|2022-05-04 02:29:50|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|10
1651631400000|2022-05-04 02:30:00|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|9
1651631410000|2022-05-04 02:30:10|4187.25|4186.65|4187.25|4186.65|4187.38|4186.78|4187.13|4186.53|20
1651631420000|2022-05-04 02:30:20|4187.13|4186.53|4186.63|4186.03|4187.13|4186.53|4186.63|4186.03|14
1651631430000|2022-05-04 02:30:30|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|8
1651631440000|2022-05-04 02:30:40|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|6
1651631450000|2022-05-04 02:30:50|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|0
1651631460000|2022-05-04 02:31:00|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|3
1651631480000|2022-05-04 02:31:20|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|33
1651631500000|2022-05-04 02:31:40|4187|4186.4|4186.63|4186.03|4187|4186.4|4186.63|4186.03|7
1651631510000|2022-05-04 02:31:50|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|15
1651631520000|2022-05-04 02:32:00|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|14
1651631530000|2022-05-04 02:32:10|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|0
1651631540000|2022-05-04 02:32:20|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|3
1651631570000|2022-05-04 02:32:50|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187|4186.4|8
1651631610000|2022-05-04 02:33:30|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|3
1651631620000|2022-05-04 02:33:40|||||||||2
1651631630000|2022-05-04 02:33:50|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|17
1651631660000|2022-05-04 02:34:20|||||||||38
1651631670000|2022-05-04 02:34:30|4186.88|4186.28|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|68
1651631680000|2022-05-04 02:34:40|4185.63|4185.03|4184.63|4184.03|4185.63|4185.03|4184.63|4184.03|200
1651631690000|2022-05-04 02:34:50|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|62
1651631700000|2022-05-04 02:35:00|4184.88|4184.28|4183.88|4183.28|4184.88|4184.28|4183.88|4183.28|31
1651631710000|2022-05-04 02:35:10|4184|4183.4|4184.5|4183.9|4184.5|4183.9|4183.88|4183.28|42
1651631720000|2022-05-04 02:35:20|4184.63|4184.03|4184.75|4184.15|4184.75|4184.15|4184.38|4183.78|12
1651631730000|2022-05-04 02:35:30|4184.63|4184.03|4184.75|4184.15|4184.88|4184.28|4184.63|4184.03|20
1651631740000|2022-05-04 02:35:40|4184.63|4184.03|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|9
1651631750000|2022-05-04 02:35:50|4184.75|4184.15|4185|4184.4|4185|4184.4|4184.38|4183.78|43
1651631760000|2022-05-04 02:36:00|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|8
1651631770000|2022-05-04 02:36:10|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|4
1651631790000|2022-05-04 02:36:30|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|18
1651631800000|2022-05-04 02:36:40|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|12
1651631810000|2022-05-04 02:36:50|4185.88|4185.28|4185.88|4185.28|4186|4185.4|4185.88|4185.28|18
1651631830000|2022-05-04 02:37:10|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|8
1651631850000|2022-05-04 02:37:30|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.88|4185.28|10
1651631860000|2022-05-04 02:37:40|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|23
1651631870000|2022-05-04 02:37:50|4185.5|4184.9|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|6
1651631880000|2022-05-04 02:38:00|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.75|4185.15|5
1651631890000|2022-05-04 02:38:10|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|8
1651631900000|2022-05-04 02:38:20|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.88|4185.28|3
1651631910000|2022-05-04 02:38:30|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|7
1651631920000|2022-05-04 02:38:40|4185.75|4185.15|4185.88|4185.28|4186|4185.4|4185.75|4185.15|6
1651631930000|2022-05-04 02:38:50|4185.75|4185.15|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|5
1651631940000|2022-05-04 02:39:00|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|9
1651631950000|2022-05-04 02:39:10|||||||||26
1651631960000|2022-05-04 02:39:20|4185.5|4184.9|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|4
1651631980000|2022-05-04 02:39:40|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4
1651631990000|2022-05-04 02:39:50|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|11
1651632000000|2022-05-04 02:40:00|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|16
1651632010000|2022-05-04 02:40:10|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|6
1651632020000|2022-05-04 02:40:20|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|21
1651632030000|2022-05-04 02:40:30|4185.5|4184.9|4184.88|4184.28|4185.5|4184.9|4184.88|4184.28|37
1651632040000|2022-05-04 02:40:40|4185|4184.4|4184.63|4184.03|4185|4184.4|4184.63|4184.03|14
1651632050000|2022-05-04 02:40:50|4184.75|4184.15|4184.75|4184.15|4184.75|4184.15|4184.63|4184.03|3
1651632060000|2022-05-04 02:41:00|4184.88|4184.28|4184.75|4184.15|4185|4184.4|4184.75|4184.15|1
1651632070000|2022-05-04 02:41:10|4184.88|4184.28|4184.88|4184.28|4185.13|4184.53|4184.75|4184.15|14
1651632080000|2022-05-04 02:41:20|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|14
1651632090000|2022-05-04 02:41:30|4184.5|4183.9|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|123
1651632100000|2022-05-04 02:41:40|4184.13|4183.53|4183.63|4183.03|4184.13|4183.53|4183.38|4182.78|73
1651632110000|2022-05-04 02:41:50|||||||||1
1651632120000|2022-05-04 02:42:00|4183.75|4183.15|4183.38|4182.78|4183.75|4183.15|4183.38|4182.78|55
1651632130000|2022-05-04 02:42:10|4183.13|4182.53|4182.5|4181.9|4183.13|4182.53|4182.5|4181.9|73
1651632140000|2022-05-04 02:42:20|4182.38|4181.78|4181.63|4181.03|4182.88|4182.28|4181.38|4180.78|263
1651632150000|2022-05-04 02:42:30|4181.5|4180.9|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|46
1651632160000|2022-05-04 02:42:40|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|42
1651632170000|2022-05-04 02:42:50|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|22
1651632180000|2022-05-04 02:43:00|4182|4181.4|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|43
1651632190000|2022-05-04 02:43:10|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.5|4180.9|47
1651632200000|2022-05-04 02:43:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182|4181.4|12
1651632210000|2022-05-04 02:43:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|7
1651632220000|2022-05-04 02:43:40|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|13
1651632230000|2022-05-04 02:43:50|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|31
1651632240000|2022-05-04 02:44:00|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|14
1651632250000|2022-05-04 02:44:10|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|8
1651632260000|2022-05-04 02:44:20|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|4
1651632270000|2022-05-04 02:44:30|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|15
1651632280000|2022-05-04 02:44:40|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|1
1651632290000|2022-05-04 02:44:50|4182.13|4181.53|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|54
1651632300000|2022-05-04 02:45:00|||||||||7
1651632310000|2022-05-04 02:45:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|17
1651632320000|2022-05-04 02:45:20|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|13
1651632330000|2022-05-04 02:45:30|||||||||9
1651632340000|2022-05-04 02:45:40|||||||||16
1651632350000|2022-05-04 02:45:50|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|11
1651632360000|2022-05-04 02:46:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|27
1651632370000|2022-05-04 02:46:10|||||||||3
1651632390000|2022-05-04 02:46:30|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|35
1651632400000|2022-05-04 02:46:40|4182.25|4181.65|4182.25|4181.65|4182.25|4181.65|4182.25|4181.65|7
1651632410000|2022-05-04 02:46:50|4182.38|4181.78|4181.63|4181.03|4182.38|4181.78|4181.63|4181.03|89
1651632420000|2022-05-04 02:47:00|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|33
1651632430000|2022-05-04 02:47:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|26
1651632440000|2022-05-04 02:47:20|4181.38|4180.78|4180.63|4180.03|4181.38|4180.78|4180.63|4180.03|169
1651632450000|2022-05-04 02:47:30|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.75|4180.15|48
1651632460000|2022-05-04 02:47:40|4181|4180.4|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|22
1651632470000|2022-05-04 02:47:50|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|30
1651632480000|2022-05-04 02:48:00|4180.75|4180.15|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|11
1651632490000|2022-05-04 02:48:10|4180.5|4179.9|4180.5|4179.9|4180.63|4180.03|4180.38|4179.78|36
1651632500000|2022-05-04 02:48:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|17
1651632510000|2022-05-04 02:48:30|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|62
1651632520000|2022-05-04 02:48:40|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|26
1651632530000|2022-05-04 02:48:50|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|11
1651632540000|2022-05-04 02:49:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|51
1651632550000|2022-05-04 02:49:10|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|24
1651632560000|2022-05-04 02:49:20|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|10
1651632570000|2022-05-04 02:49:30|||||||||24
1651632580000|2022-05-04 02:49:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|16
1651632590000|2022-05-04 02:49:50|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|13
1651632600000|2022-05-04 02:50:00|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|17
1651632610000|2022-05-04 02:50:10|4180.25|4179.65|4179.88|4179.28|4180.63|4180.03|4179.88|4179.28|45
1651632620000|2022-05-04 02:50:20|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|19
1651632630000|2022-05-04 02:50:30|4179.38|4178.78|4179.63|4179.03|4179.75|4179.15|4179.38|4178.78|97
1651632640000|2022-05-04 02:50:40|4179.88|4179.28|4179.75|4179.15|4179.88|4179.28|4179.63|4179.03|7
1651632650000|2022-05-04 02:50:50|4179.88|4179.28|4179.38|4178.78|4179.88|4179.28|4179.38|4178.78|34
1651632660000|2022-05-04 02:51:00|4179.13|4178.53|4179.38|4178.78|4179.63|4179.03|4179.13|4178.53|15
1651632670000|2022-05-04 02:51:10|||||||||3
1651632690000|2022-05-04 02:51:30|4179.25|4178.65|4179.13|4178.53|4179.25|4178.65|4179.13|4178.53|12
1651632700000|2022-05-04 02:51:40|||||||||9
1651632710000|2022-05-04 02:51:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|5
1651632720000|2022-05-04 02:52:00|||||||||16
1651632730000|2022-05-04 02:52:10|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|13
1651632740000|2022-05-04 02:52:20|4180.38|4179.78|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|166
1651632750000|2022-05-04 02:52:30|4180.5|4179.9|4180.13|4179.53|4180.63|4180.03|4180.13|4179.53|113
1651632760000|2022-05-04 02:52:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|13
1651632770000|2022-05-04 02:52:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|27
1651632780000|2022-05-04 02:53:00|4180.38|4179.78|4179.88|4179.28|4180.38|4179.78|4179.88|4179.28|20
1651632790000|2022-05-04 02:53:10|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|10
1651632800000|2022-05-04 02:53:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|8
1651632810000|2022-05-04 02:53:30|4180.13|4179.53|4180|4179.4|4180.13|4179.53|4179.88|4179.28|18
1651632820000|2022-05-04 02:53:40|4179.88|4179.28|4180|4179.4|4180.13|4179.53|4179.88|4179.28|3
1651632830000|2022-05-04 02:53:50|4179.88|4179.28|4179.88|4179.28|4180|4179.4|4179.88|4179.28|4
1651632850000|2022-05-04 02:54:10|4179.63|4179.03|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|21
1651632860000|2022-05-04 02:54:20|||||||||1
1651632870000|2022-05-04 02:54:30|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|25
1651632880000|2022-05-04 02:54:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4
1651632910000|2022-05-04 02:55:10|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|20
1651632920000|2022-05-04 02:55:20|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.5|4178.9|1
1651632930000|2022-05-04 02:55:30|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.5|4178.9|3
1651632940000|2022-05-04 02:55:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|17
1651632950000|2022-05-04 02:55:50|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|12
1651632960000|2022-05-04 02:56:00|||||||||11
1651632970000|2022-05-04 02:56:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4
1651632980000|2022-05-04 02:56:20|4179.75|4179.15|4179.63|4179.03|4179.88|4179.28|4179.63|4179.03|14
1651633000000|2022-05-04 02:56:40|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|6
1651633020000|2022-05-04 02:57:00|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|23
1651633030000|2022-05-04 02:57:10|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|10
1651633040000|2022-05-04 02:57:20|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|13
1651633060000|2022-05-04 02:57:40|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|22
1651633070000|2022-05-04 02:57:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|9
1651633080000|2022-05-04 02:58:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|19
1651633090000|2022-05-04 02:58:10|4179.25|4178.65|4179.25|4178.65|4179.38|4178.78|4179.25|4178.65|4
1651633100000|2022-05-04 02:58:20|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|19
1651633110000|2022-05-04 02:58:30|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|18
1651633120000|2022-05-04 02:58:40|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|28
1651633130000|2022-05-04 02:58:50|||||||||1
1651633140000|2022-05-04 02:59:00|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|32
1651633150000|2022-05-04 02:59:10|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|11
1651633160000|2022-05-04 02:59:20|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|3
1651633170000|2022-05-04 02:59:30|||||||||13
1651633180000|2022-05-04 02:59:40|4178.38|4177.78|4177.88|4177.28|4178.38|4177.78|4177.88|4177.28|83
1651633190000|2022-05-04 02:59:50|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|50
1651633200000|2022-05-04 03:00:00|4178.38|4177.78|4178.38|4177.78|4178.5|4177.9|4178.38|4177.78|18
1651633210000|2022-05-04 03:00:10|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4
1651633220000|2022-05-04 03:00:20|||||||||1
1651633230000|2022-05-04 03:00:30|4178.88|4178.28|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|27
1651633240000|2022-05-04 03:00:40|||||||||1
1651633260000|2022-05-04 03:01:00|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|34
1651633270000|2022-05-04 03:01:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|22
1651633280000|2022-05-04 03:01:20|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.75|4179.15|21
1651633290000|2022-05-04 03:01:30|||||||||6
1651633300000|2022-05-04 03:01:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|16
1651633310000|2022-05-04 03:01:50|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|13
1651633320000|2022-05-04 03:02:00|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|20
1651633330000|2022-05-04 03:02:10|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|20
1651633340000|2022-05-04 03:02:20|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|6
1651633350000|2022-05-04 03:02:30|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|12
1651633360000|2022-05-04 03:02:40|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|5
1651633370000|2022-05-04 03:02:50|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|4
1651633380000|2022-05-04 03:03:00|4180.38|4179.78|4180.25|4179.65|4180.38|4179.78|4180.25|4179.65|7
1651633390000|2022-05-04 03:03:10|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|2
1651633400000|2022-05-04 03:03:20|||||||||2
1651633410000|2022-05-04 03:03:30|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|23
1651633420000|2022-05-04 03:03:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|5
1651633430000|2022-05-04 03:03:50|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|11
1651633440000|2022-05-04 03:04:00|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|3
1651633450000|2022-05-04 03:04:10|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|0
1651633460000|2022-05-04 03:04:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|2
1651633480000|2022-05-04 03:04:40|4180.5|4179.9|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|1
1651633490000|2022-05-04 03:04:50|||||||||3
1651633500000|2022-05-04 03:05:00|||||||||1
1651633510000|2022-05-04 03:05:10|4180.13|4179.53|4180.25|4179.65|4180.25|4179.65|4180.13|4179.53|16
1651633520000|2022-05-04 03:05:20|4180.38|4179.78|4180.25|4179.65|4180.38|4179.78|4180.13|4179.53|11
1651633530000|2022-05-04 03:05:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|11
1651633540000|2022-05-04 03:05:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|8
1651633550000|2022-05-04 03:05:50|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|6
1651633560000|2022-05-04 03:06:00|4180.88|4180.28|4181.25|4180.65|4181.25|4180.65|4180.88|4180.28|59
1651633570000|2022-05-04 03:06:10|4181.13|4180.53|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|6
1651633580000|2022-05-04 03:06:20|4181.38|4180.78|4181.25|4180.65|4181.38|4180.78|4181.13|4180.53|18
1651633590000|2022-05-04 03:06:30|4181.38|4180.78|4181.25|4180.65|4181.38|4180.78|4181.13|4180.53|3
1651633600000|2022-05-04 03:06:40|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|3
1651633620000|2022-05-04 03:07:00|4181|4180.4|4180.75|4180.15|4181|4180.4|4180.63|4180.03|18
1651633630000|2022-05-04 03:07:10|4180.63|4180.03|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|1
1651633650000|2022-05-04 03:07:30|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|23
1651633660000|2022-05-04 03:07:40|4180.25|4179.65|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|23
1651633680000|2022-05-04 03:08:00|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|11
1651633690000|2022-05-04 03:08:10|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|5
1651633730000|2022-05-04 03:08:50|||||||||1
1651633740000|2022-05-04 03:09:00|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|8
1651633790000|2022-05-04 03:09:50|4180|4179.4|4180|4179.4|4180|4179.4|4179.88|4179.28|6
1651633800000|2022-05-04 03:10:00|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|3
1651633810000|2022-05-04 03:10:10|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.13|4178.53|44
1651633820000|2022-05-04 03:10:20|4179.25|4178.65|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|9
1651633830000|2022-05-04 03:10:30|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|12
1651633850000|2022-05-04 03:10:50|4179|4178.4|4179|4178.4|4179|4178.4|4178.88|4178.28|20
1651633860000|2022-05-04 03:11:00|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|13
1651633870000|2022-05-04 03:11:10|||||||||1
1651633880000|2022-05-04 03:11:20|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|8
1651633890000|2022-05-04 03:11:30|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4179|4178.4|2
1651633900000|2022-05-04 03:11:40|||||||||3
1651633910000|2022-05-04 03:11:50|||||||||10
1651633920000|2022-05-04 03:12:00|4179|4178.4|4178.13|4177.53|4179|4178.4|4178.13|4177.53|61
1651633930000|2022-05-04 03:12:10|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|20
1651633940000|2022-05-04 03:12:20|||||||||10
1651633950000|2022-05-04 03:12:30|4178.13|4177.53|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|19
1651633960000|2022-05-04 03:12:40|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|22
1651633980000|2022-05-04 03:13:00|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|5
1651633990000|2022-05-04 03:13:10|4178.88|4178.28|4178.88|4178.28|4179|4178.4|4178.88|4178.28|4
1651634030000|2022-05-04 03:13:50|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4179|4178.4|13
1651634040000|2022-05-04 03:14:00|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|3
1651634050000|2022-05-04 03:14:10|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|13
1651634060000|2022-05-04 03:14:20|4179.13|4178.53|4179|4178.4|4179.13|4178.53|4178.88|4178.28|11
1651634070000|2022-05-04 03:14:30|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4
1651634080000|2022-05-04 03:14:40|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4179|4178.4|17
1651634090000|2022-05-04 03:14:50|||||||||1
1651634100000|2022-05-04 03:15:00|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|1
1651634120000|2022-05-04 03:15:20|4179.5|4178.9|4179.75|4179.15|4179.75|4179.15|4179.5|4178.9|18
1651634130000|2022-05-04 03:15:30|4179.88|4179.28|4179.75|4179.15|4180.13|4179.53|4179.75|4179.15|17
1651634140000|2022-05-04 03:15:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4
1651634150000|2022-05-04 03:15:50|||||||||9
1651634160000|2022-05-04 03:16:00|4179.75|4179.15|4179.75|4179.15|4179.88|4179.28|4179.75|4179.15|10
1651634170000|2022-05-04 03:16:10|4179.88|4179.28|4179.75|4179.15|4179.88|4179.28|4179.75|4179.15|3
1651634180000|2022-05-04 03:16:20|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|0
1651634220000|2022-05-04 03:17:00|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|3
1651634240000|2022-05-04 03:17:20|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|3
1651634260000|2022-05-04 03:17:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|5
1651634270000|2022-05-04 03:17:50|||||||||2
1651634280000|2022-05-04 03:18:00|||||||||2
1651634290000|2022-05-04 03:18:10|||||||||1
1651634300000|2022-05-04 03:18:20|4179.88|4179.28|4180|4179.4|4180.13|4179.53|4179.88|4179.28|18
1651634310000|2022-05-04 03:18:30|4180.13|4179.53|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|20
1651634320000|2022-05-04 03:18:40|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|7
1651634330000|2022-05-04 03:18:50|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|0
1651634340000|2022-05-04 03:19:00|||||||||2
1651634360000|2022-05-04 03:19:20|4179.88|4179.28|4179.88|4179.28|4180|4179.4|4179.88|4179.28|7
1651634400000|2022-05-04 03:20:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|11
1651634410000|2022-05-04 03:20:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|15
1651634420000|2022-05-04 03:20:20|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|7
1651634440000|2022-05-04 03:20:40|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|4
1651634450000|2022-05-04 03:20:50|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|5
1651634470000|2022-05-04 03:21:10|||||||||6
1651634490000|2022-05-04 03:21:30|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|9
1651634500000|2022-05-04 03:21:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|0
1651634520000|2022-05-04 03:22:00|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|88
1651634540000|2022-05-04 03:22:20|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|10
1651634560000|2022-05-04 03:22:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|25
1651634570000|2022-05-04 03:22:50|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|3
1651634580000|2022-05-04 03:23:00|4179.88|4179.28|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|17
1651634600000|2022-05-04 03:23:20|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4180|4179.4|5
1651634630000|2022-05-04 03:23:50|4180|4179.4|4180|4179.4|4180|4179.4|4180|4179.4|2
1651634640000|2022-05-04 03:24:00|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|0
1651634650000|2022-05-04 03:24:10|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4180|4179.4|1
1651634660000|2022-05-04 03:24:20|4179.88|4179.28|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|7
1651634680000|2022-05-04 03:24:40|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|2
1651634690000|2022-05-04 03:24:50|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|8
1651634700000|2022-05-04 03:25:00|4180.63|4180.03|4180.75|4180.15|4180.88|4180.28|4180.63|4180.03|67
1651634710000|2022-05-04 03:25:10|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|25
1651634720000|2022-05-04 03:25:20|||||||||6
1651634740000|2022-05-04 03:25:40|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|8
1651634750000|2022-05-04 03:25:50|4181.25|4180.65|4181.25|4180.65|4181.25|4180.65|4181.25|4180.65|11
1651634760000|2022-05-04 03:26:00|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|8
1651634770000|2022-05-04 03:26:10|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|13
1651634780000|2022-05-04 03:26:20|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|15
1651634790000|2022-05-04 03:26:30|||||||||18
1651634800000|2022-05-04 03:26:40|4181.75|4181.15|4181.38|4180.78|4181.75|4181.15|4181.38|4180.78|17
1651634810000|2022-05-04 03:26:50|4181.13|4180.53|4181.25|4180.65|4181.25|4180.65|4180.88|4180.28|12
1651634820000|2022-05-04 03:27:00|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|4
1651634830000|2022-05-04 03:27:10|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|6
1651634840000|2022-05-04 03:27:20|||||||||2
1651634850000|2022-05-04 03:27:30|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|12
1651634870000|2022-05-04 03:27:50|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|13
1651634880000|2022-05-04 03:28:00|4181.13|4180.53|4180.63|4180.03|4181.13|4180.53|4180.63|4180.03|51
1651634890000|2022-05-04 03:28:10|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|4180.75|4180.15|14
1651634900000|2022-05-04 03:28:20|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|1
1651634910000|2022-05-04 03:28:30|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|16
1651634920000|2022-05-04 03:28:40|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|5
1651634930000|2022-05-04 03:28:50|4181|4180.4|4180.88|4180.28|4181|4180.4|4180.88|4180.28|8
1651634940000|2022-05-04 03:29:00|4181|4180.4|4181|4180.4|4181|4180.4|4181|4180.4|7
1651634950000|2022-05-04 03:29:10|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|4
1651634960000|2022-05-04 03:29:20|4181.38|4180.78|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|19
1651634970000|2022-05-04 03:29:30|||||||||70
1651634980000|2022-05-04 03:29:40|||||||||1
1651634990000|2022-05-04 03:29:50|4180.63|4180.03|4180.5|4179.9|4180.63|4180.03|4180.5|4179.9|3
1651635000000|2022-05-04 03:30:00|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|11
1651635010000|2022-05-04 03:30:10|||||||||5
1651635020000|2022-05-04 03:30:20|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|9
1651635030000|2022-05-04 03:30:30|4180.5|4179.9|4180.5|4179.9|4180.63|4180.03|4180.5|4179.9|5
1651635040000|2022-05-04 03:30:40|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|8
1651635050000|2022-05-04 03:30:50|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|1
1651635060000|2022-05-04 03:31:00|4180.13|4179.53|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|15
1651635070000|2022-05-04 03:31:10|||||||||1
1651635080000|2022-05-04 03:31:20|||||||||1
1651635100000|2022-05-04 03:31:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|9
1651635110000|2022-05-04 03:31:50|4179.63|4179.03|4178.88|4178.28|4179.63|4179.03|4178.88|4178.28|37
1651635120000|2022-05-04 03:32:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|20
1651635130000|2022-05-04 03:32:10|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|12
1651635140000|2022-05-04 03:32:20|||||||||4
1651635150000|2022-05-04 03:32:30|||||||||1
1651635160000|2022-05-04 03:32:40|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|3
1651635170000|2022-05-04 03:32:50|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|6
1651635180000|2022-05-04 03:33:00|4178.75|4178.15|4178.63|4178.03|4178.75|4178.15|4178.63|4178.03|11
1651635200000|2022-05-04 03:33:20|4178.5|4177.9|4178.13|4177.53|4178.63|4178.03|4178.13|4177.53|52
1651635210000|2022-05-04 03:33:30|4178|4177.4|4177.13|4176.53|4178|4177.4|4177.13|4176.53|79
1651635220000|2022-05-04 03:33:40|||||||||13
1651635230000|2022-05-04 03:33:50|4177|4176.4|4176.88|4176.28|4177|4176.4|4176.63|4176.03|40
1651635240000|2022-05-04 03:34:00|4177.38|4176.78|4177.13|4176.53|4177.38|4176.78|4177.13|4176.53|35
1651635250000|2022-05-04 03:34:10|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|5
1651635260000|2022-05-04 03:34:20|4177.13|4176.53|4176.88|4176.28|4177.13|4176.53|4176.88|4176.28|11
1651635270000|2022-05-04 03:34:30|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|9
1651635290000|2022-05-04 03:34:50|||||||||18
1651635300000|2022-05-04 03:35:00|||||||||6
1651635310000|2022-05-04 03:35:10|4176.63|4176.03|4176.63|4176.03|4176.75|4176.15|4176.63|4176.03|48
1651635320000|2022-05-04 03:35:20|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.75|4176.15|8
1651635330000|2022-05-04 03:35:30|4176.75|4176.15|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|5
1651635340000|2022-05-04 03:35:40|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|25
1651635350000|2022-05-04 03:35:50|4177|4176.4|4177.25|4176.65|4177.25|4176.65|4177|4176.4|24
1651635360000|2022-05-04 03:36:00|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|11
1651635370000|2022-05-04 03:36:10|||||||||3
1651635380000|2022-05-04 03:36:20|||||||||8
1651635390000|2022-05-04 03:36:30|||||||||4
1651635400000|2022-05-04 03:36:40|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|36
1651635410000|2022-05-04 03:36:50|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|7
1651635420000|2022-05-04 03:37:00|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|90
1651635430000|2022-05-04 03:37:10|4177|4176.4|4177.13|4176.53|4177.13|4176.53|4177|4176.4|8
1651635440000|2022-05-04 03:37:20|||||||||3
1651635450000|2022-05-04 03:37:30|||||||||1
1651635460000|2022-05-04 03:37:40|4176.88|4176.28|4177.38|4176.78|4177.38|4176.78|4176.88|4176.28|20
1651635470000|2022-05-04 03:37:50|4177.5|4176.9|4177.5|4176.9|4177.63|4177.03|4177.38|4176.78|11
1651635480000|2022-05-04 03:38:00|4177.63|4177.03|4177.38|4176.78|4177.63|4177.03|4177.38|4176.78|3
1651635500000|2022-05-04 03:38:20|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.25|4176.65|22
1651635510000|2022-05-04 03:38:30|4177.13|4176.53|4177.38|4176.78|4177.38|4176.78|4177.13|4176.53|14
1651635520000|2022-05-04 03:38:40|||||||||4
1651635530000|2022-05-04 03:38:50|||||||||2
1651635540000|2022-05-04 03:39:00|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|12
1651635550000|2022-05-04 03:39:10|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|30
1651635560000|2022-05-04 03:39:20|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|46
1651635570000|2022-05-04 03:39:30|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|13
1651635580000|2022-05-04 03:39:40|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|9
1651635590000|2022-05-04 03:39:50|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|8
1651635600000|2022-05-04 03:40:00|4177|4176.4|4176.63|4176.03|4177.13|4176.53|4176.63|4176.03|30
1651635610000|2022-05-04 03:40:10|||||||||5
1651635620000|2022-05-04 03:40:20|4176.38|4175.78|4176.13|4175.53|4176.38|4175.78|4176.13|4175.53|39
1651635630000|2022-05-04 03:40:30|4175.88|4175.28|4176.13|4175.53|4176.13|4175.53|4175.88|4175.28|62
1651635640000|2022-05-04 03:40:40|4176|4175.4|4176.38|4175.78|4176.38|4175.78|4176|4175.4|5
1651635650000|2022-05-04 03:40:50|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|15
1651635660000|2022-05-04 03:41:00|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|6
1651635670000|2022-05-04 03:41:10|4176|4175.4|4176.13|4175.53|4176.13|4175.53|4176|4175.4|13
1651635680000|2022-05-04 03:41:20|||||||||1
1651635690000|2022-05-04 03:41:30|||||||||5
1651635700000|2022-05-04 03:41:40|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|8
1651635710000|2022-05-04 03:41:50|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|28
1651635720000|2022-05-04 03:42:00|4175.38|4174.78|4175.63|4175.03|4175.63|4175.03|4175.25|4174.65|43
1651635730000|2022-05-04 03:42:10|4175.5|4174.9|4175.38|4174.78|4175.5|4174.9|4175.38|4174.78|14
1651635740000|2022-05-04 03:42:20|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|8
1651635750000|2022-05-04 03:42:30|4175.5|4174.9|4175.5|4174.9|4175.63|4175.03|4175.38|4174.78|15
1651635760000|2022-05-04 03:42:40|4175.38|4174.78|4175.88|4175.28|4176|4175.4|4175.38|4174.78|19
1651635770000|2022-05-04 03:42:50|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|6
1651635790000|2022-05-04 03:43:10|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|7
1651635810000|2022-05-04 03:43:30|4175.75|4175.15|4175.88|4175.28|4175.88|4175.28|4175.75|4175.15|3
1651635820000|2022-05-04 03:43:40|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4
1651635830000|2022-05-04 03:43:50|4176|4175.4|4175.88|4175.28|4176|4175.4|4175.88|4175.28|5
1651635840000|2022-05-04 03:44:00|4176|4175.4|4176.13|4175.53|4176.13|4175.53|4176|4175.4|7
1651635860000|2022-05-04 03:44:20|4176|4175.4|4175.88|4175.28|4176|4175.4|4175.88|4175.28|8
1651635870000|2022-05-04 03:44:30|4176.13|4175.53|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|17
1651635890000|2022-05-04 03:44:50|4176.5|4175.9|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|21
1651635900000|2022-05-04 03:45:00|4176.5|4175.9|4176.5|4175.9|4176.5|4175.9|4176.5|4175.9|21
1651635910000|2022-05-04 03:45:10|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|6
1651635920000|2022-05-04 03:45:20|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|11
1651635930000|2022-05-04 03:45:30|4176.75|4176.15|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|14
1651635940000|2022-05-04 03:45:40|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|5
1651635960000|2022-05-04 03:46:00|4177.13|4176.53|4177.38|4176.78|4177.38|4176.78|4177.13|4176.53|17
1651635970000|2022-05-04 03:46:10|||||||||8
1651635980000|2022-05-04 03:46:20|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.13|4176.53|11
1651635990000|2022-05-04 03:46:30|4177.13|4176.53|4177.38|4176.78|4177.38|4176.78|4177.13|4176.53|12
1651636000000|2022-05-04 03:46:40|4177.25|4176.65|4177.25|4176.65|4177.25|4176.65|4177.13|4176.53|6
1651636010000|2022-05-04 03:46:50|4177.13|4176.53|4176.88|4176.28|4177.13|4176.53|4176.88|4176.28|17
1651636020000|2022-05-04 03:47:00|||||||||3
1651636030000|2022-05-04 03:47:10|||||||||1
1651636050000|2022-05-04 03:47:30|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|8
1651636060000|2022-05-04 03:47:40|||||||||4
1651636070000|2022-05-04 03:47:50|||||||||4
1651636080000|2022-05-04 03:48:00|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|5
1651636090000|2022-05-04 03:48:10|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|10
1651636100000|2022-05-04 03:48:20|||||||||1
1651636110000|2022-05-04 03:48:30|||||||||6
1651636120000|2022-05-04 03:48:40|||||||||1
1651636130000|2022-05-04 03:48:50|4176.13|4175.53|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|19
1651636140000|2022-05-04 03:49:00|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4176.25|4175.65|10
1651636150000|2022-05-04 03:49:10|4176.13|4175.53|4176.13|4175.53|4176.13|4175.53|4175.88|4175.28|39
1651636160000|2022-05-04 03:49:20|||||||||4
1651636170000|2022-05-04 03:49:30|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|3
1651636180000|2022-05-04 03:49:40|||||||||3
1651636190000|2022-05-04 03:49:50|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|6
1651636200000|2022-05-04 03:50:00|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|18
1651636210000|2022-05-04 03:50:10|4176.63|4176.03|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|10
1651636220000|2022-05-04 03:50:20|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|2
1651636230000|2022-05-04 03:50:30|4176.63|4176.03|4176.75|4176.15|4176.75|4176.15|4176.63|4176.03|15
1651636240000|2022-05-04 03:50:40|4176.63|4176.03|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|8
1651636250000|2022-05-04 03:50:50|4176.75|4176.15|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|13
1651636260000|2022-05-04 03:51:00|4176.75|4176.15|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|1
1651636270000|2022-05-04 03:51:10|||||||||1
1651636300000|2022-05-04 03:51:40|4176.75|4176.15|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|4
1651636310000|2022-05-04 03:51:50|||||||||1
1651636320000|2022-05-04 03:52:00|4176.75|4176.15|4176.63|4176.03|4176.75|4176.15|4176.63|4176.03|2
1651636330000|2022-05-04 03:52:10|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|16
1651636340000|2022-05-04 03:52:20|4176.25|4175.65|4176.63|4176.03|4176.63|4176.03|4176.25|4175.65|9
1651636350000|2022-05-04 03:52:30|4176.5|4175.9|4176.38|4175.78|4176.5|4175.9|4176.38|4175.78|2
1651636370000|2022-05-04 03:52:50|||||||||1
1651636380000|2022-05-04 03:53:00|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4176.25|4175.65|4
1651636390000|2022-05-04 03:53:10|||||||||5
1651636400000|2022-05-04 03:53:20|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|15
1651636410000|2022-05-04 03:53:30|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|4176.38|4175.78|2
1651636420000|2022-05-04 03:53:40|||||||||7
1651636430000|2022-05-04 03:53:50|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|12
1651636440000|2022-05-04 03:54:00|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|14
1651636450000|2022-05-04 03:54:10|4177|4176.4|4177.13|4176.53|4177.13|4176.53|4176.88|4176.28|8
1651636460000|2022-05-04 03:54:20|||||||||17
1651636480000|2022-05-04 03:54:40|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.25|4176.65|6
1651636490000|2022-05-04 03:54:50|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|5
1651636500000|2022-05-04 03:55:00|||||||||14
1651636510000|2022-05-04 03:55:10|||||||||13
1651636520000|2022-05-04 03:55:20|||||||||1
1651636530000|2022-05-04 03:55:30|4177.25|4176.65|4177.25|4176.65|4177.25|4176.65|4177.13|4176.53|8
1651636540000|2022-05-04 03:55:40|4177.13|4176.53|4177.13|4176.53|4177.38|4176.78|4177.13|4176.53|5
1651636550000|2022-05-04 03:55:50|||||||||7
1651636560000|2022-05-04 03:56:00|||||||||3
1651636580000|2022-05-04 03:56:20|4176.88|4176.28|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|8
1651636590000|2022-05-04 03:56:30|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|8
1651636600000|2022-05-04 03:56:40|4176.75|4176.15|4176.75|4176.15|4176.88|4176.28|4176.75|4176.15|1
1651636610000|2022-05-04 03:56:50|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|4
1651636620000|2022-05-04 03:57:00|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|6
1651636630000|2022-05-04 03:57:10|4177|4176.4|4177.13|4176.53|4177.13|4176.53|4176.88|4176.28|3
1651636650000|2022-05-04 03:57:30|||||||||4
1651636660000|2022-05-04 03:57:40|||||||||3
1651636670000|2022-05-04 03:57:50|4177.25|4176.65|4177.13|4176.53|4177.25|4176.65|4177.13|4176.53|8
1651636680000|2022-05-04 03:58:00|||||||||1
1651636690000|2022-05-04 03:58:10|||||||||12
1651636700000|2022-05-04 03:58:20|4177|4176.4|4176.88|4176.28|4177.13|4176.53|4176.88|4176.28|7
1651636710000|2022-05-04 03:58:30|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|5
1651636730000|2022-05-04 03:58:50|||||||||8
1651636740000|2022-05-04 03:59:00|||||||||2
1651636750000|2022-05-04 03:59:10|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|11
1651636760000|2022-05-04 03:59:20|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.25|4176.65|2
1651636770000|2022-05-04 03:59:30|4177.5|4176.9|4177.38|4176.78|4177.5|4176.9|4177.38|4176.78|18
1651636780000|2022-05-04 03:59:40|||||||||5
1651636790000|2022-05-04 03:59:50|4177.5|4176.9|4177.63|4177.03|4177.63|4177.03|4177.5|4176.9|8
1651636800000|2022-05-04 04:00:00|4177.5|4176.9|4177.63|4177.03|4177.63|4177.03|4177.5|4176.9|9
1651636810000|2022-05-04 04:00:10|||||||||3
1651636820000|2022-05-04 04:00:20|||||||||9
1651636830000|2022-05-04 04:00:30|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|14
1651636840000|2022-05-04 04:00:40|4177.63|4177.03|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|37
1651636850000|2022-05-04 04:00:50|4178.38|4177.78|4179.88|4179.28|4180.13|4179.53|4178.38|4177.78|242
1651636860000|2022-05-04 04:01:00|4180.13|4179.53|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|76
1651636870000|2022-05-04 04:01:10|4179.38|4178.78|4179.25|4178.65|4179.38|4178.78|4179.13|4178.53|18
1651636880000|2022-05-04 04:01:20|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|22
1651636890000|2022-05-04 04:01:30|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4179|4178.4|10
1651636900000|2022-05-04 04:01:40|4179|4178.4|4179.25|4178.65|4179.38|4178.78|4179|4178.4|9
1651636910000|2022-05-04 04:01:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|37
1651636920000|2022-05-04 04:02:00|4179.25|4178.65|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|3
1651636930000|2022-05-04 04:02:10|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|18
1651636940000|2022-05-04 04:02:20|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4
1651636950000|2022-05-04 04:02:30|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4179|4178.4|14
1651636960000|2022-05-04 04:02:40|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|11
1651636970000|2022-05-04 04:02:50|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|9
1651636980000|2022-05-04 04:03:00|4179.13|4178.53|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|26
1651636990000|2022-05-04 04:03:10|||||||||1
1651637000000|2022-05-04 04:03:20|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|10
1651637010000|2022-05-04 04:03:30|||||||||7
1651637020000|2022-05-04 04:03:40|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|9
1651637030000|2022-05-04 04:03:50|||||||||3
1651637040000|2022-05-04 04:04:00|4179|4178.4|4179|4178.4|4179|4178.4|4179|4178.4|3
1651637050000|2022-05-04 04:04:10|4178.88|4178.28|4179.38|4178.78|4179.38|4178.78|4178.88|4178.28|6
1651637060000|2022-05-04 04:04:20|4179.25|4178.65|4179.13|4178.53|4179.25|4178.65|4178.88|4178.28|21
1651637070000|2022-05-04 04:04:30|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|6
1651637090000|2022-05-04 04:04:50|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|19
1651637100000|2022-05-04 04:05:00|||||||||7
1651637110000|2022-05-04 04:05:10|4179.13|4178.53|4179.13|4178.53|4179.25|4178.65|4179.13|4178.53|15
1651637120000|2022-05-04 04:05:20|||||||||12
1651637130000|2022-05-04 04:05:30|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|2
1651637140000|2022-05-04 04:05:40|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|15
1651637150000|2022-05-04 04:05:50|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.75|4178.15|8
1651637160000|2022-05-04 04:06:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4
1651637170000|2022-05-04 04:06:10|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|3
1651637180000|2022-05-04 04:06:20|||||||||5
1651637190000|2022-05-04 04:06:30|4179.13|4178.53|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|8
1651637200000|2022-05-04 04:06:40|4178.75|4178.15|4178.63|4178.03|4178.75|4178.15|4178.63|4178.03|8
1651637210000|2022-05-04 04:06:50|||||||||4
1651637220000|2022-05-04 04:07:00|4178.75|4178.15|4178.63|4178.03|4178.75|4178.15|4178.63|4178.03|11
1651637230000|2022-05-04 04:07:10|||||||||2
1651637240000|2022-05-04 04:07:20|||||||||7
1651637250000|2022-05-04 04:07:30|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|3
1651637260000|2022-05-04 04:07:40|4178.5|4177.9|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|30
1651637270000|2022-05-04 04:07:50|||||||||2
1651637280000|2022-05-04 04:08:00|||||||||23
1651637290000|2022-05-04 04:08:10|4178.5|4177.9|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|3
1651637300000|2022-05-04 04:08:20|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|6
1651637320000|2022-05-04 04:08:40|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.75|4178.15|15
1651637330000|2022-05-04 04:08:50|4178.63|4178.03|4178.5|4177.9|4178.63|4178.03|4178.5|4177.9|10
1651637340000|2022-05-04 04:09:00|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|0
1651637360000|2022-05-04 04:09:20|||||||||4
1651637380000|2022-05-04 04:09:40|||||||||2
1651637390000|2022-05-04 04:09:50|||||||||2
1651637400000|2022-05-04 04:10:00|4178.38|4177.78|4178.5|4177.9|4178.63|4178.03|4178.38|4177.78|13
1651637410000|2022-05-04 04:10:10|4178.38|4177.78|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|13
1651637420000|2022-05-04 04:10:20|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|5
1651637430000|2022-05-04 04:10:30|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|8
1651637440000|2022-05-04 04:10:40|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4
1651637450000|2022-05-04 04:10:50|||||||||8
1651637460000|2022-05-04 04:11:00|4178|4177.4|4178.13|4177.53|4178.13|4177.53|4178|4177.4|5
1651637470000|2022-05-04 04:11:10|4178|4177.4|4178.25|4177.65|4178.25|4177.65|4178|4177.4|10
1651637480000|2022-05-04 04:11:20|4178.13|4177.53|4178.25|4177.65|4178.25|4177.65|4178.13|4177.53|9
1651637490000|2022-05-04 04:11:30|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|2
1651637500000|2022-05-04 04:11:40|||||||||1
1651637510000|2022-05-04 04:11:50|||||||||2
1651637520000|2022-05-04 04:12:00|||||||||4
1651637540000|2022-05-04 04:12:20|||||||||11
1651637550000|2022-05-04 04:12:30|4178.25|4177.65|4178.25|4177.65|4178.38|4177.78|4178.13|4177.53|6
1651637560000|2022-05-04 04:12:40|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|2
1651637570000|2022-05-04 04:12:50|||||||||9
1651637580000|2022-05-04 04:13:00|4178.25|4177.65|4178.38|4177.78|4178.38|4177.78|4178.25|4177.65|4
1651637590000|2022-05-04 04:13:10|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4
1651637610000|2022-05-04 04:13:30|||||||||5
1651637630000|2022-05-04 04:13:50|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|126
1651637640000|2022-05-04 04:14:00|4179.25|4178.65|4179.63|4179.03|4179.63|4179.03|4179.13|4178.53|38
1651637650000|2022-05-04 04:14:10|4179.5|4178.9|4179.13|4178.53|4179.5|4178.9|4179|4178.4|39
1651637660000|2022-05-04 04:14:20|4178.88|4178.28|4179.38|4178.78|4179.38|4178.78|4178.88|4178.28|12
1651637670000|2022-05-04 04:14:30|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|54
1651637680000|2022-05-04 04:14:40|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|14
1651637690000|2022-05-04 04:14:50|4180.13|4179.53|4179.38|4178.78|4180.13|4179.53|4179.38|4178.78|108
1651637700000|2022-05-04 04:15:00|4179.5|4178.9|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|2
1651637710000|2022-05-04 04:15:10|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|10
1651637720000|2022-05-04 04:15:20|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|2
1651637730000|2022-05-04 04:15:30|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4
1651637740000|2022-05-04 04:15:40|||||||||2
1651637750000|2022-05-04 04:15:50|||||||||2
1651637760000|2022-05-04 04:16:00|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|13
1651637780000|2022-05-04 04:16:20|||||||||20
1651637810000|2022-05-04 04:16:50|||||||||1
1651637820000|2022-05-04 04:17:00|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|17
1651637830000|2022-05-04 04:17:10|||||||||2
1651637840000|2022-05-04 04:17:20|4179.75|4179.15|4180|4179.4|4180|4179.4|4179.75|4179.15|9
1651637850000|2022-05-04 04:17:30|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|1
1651637870000|2022-05-04 04:17:50|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|6
1651637890000|2022-05-04 04:18:10|4180.75|4180.15|4181.13|4180.53|4181.13|4180.53|4180.75|4180.15|105
1651637900000|2022-05-04 04:18:20|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|14
1651637920000|2022-05-04 04:18:40|4180.38|4179.78|4180.5|4179.9|4180.5|4179.9|4180.38|4179.78|33
1651637930000|2022-05-04 04:18:50|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|11
1651637950000|2022-05-04 04:19:10|||||||||2
1651637960000|2022-05-04 04:19:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|29
1651637970000|2022-05-04 04:19:30|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|5
1651637980000|2022-05-04 04:19:40|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|5
1651638010000|2022-05-04 04:20:10|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|37
1651638020000|2022-05-04 04:20:20|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|5
1651638030000|2022-05-04 04:20:30|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|5
1651638040000|2022-05-04 04:20:40|||||||||5
1651638050000|2022-05-04 04:20:50|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|21
1651638070000|2022-05-04 04:21:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|7
1651638100000|2022-05-04 04:21:40|||||||||5
1651638130000|2022-05-04 04:22:10|||||||||2
1651638140000|2022-05-04 04:22:20|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|11
1651638160000|2022-05-04 04:22:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|7
1651638180000|2022-05-04 04:23:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|8
1651638190000|2022-05-04 04:23:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|32
1651638210000|2022-05-04 04:23:30|||||||||9
1651638220000|2022-05-04 04:23:40|||||||||1
1651638240000|2022-05-04 04:24:00|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4
1651638250000|2022-05-04 04:24:10|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|1
1651638260000|2022-05-04 04:24:20|||||||||1
1651638280000|2022-05-04 04:24:40|||||||||2
1651638290000|2022-05-04 04:24:50|||||||||1
1651638310000|2022-05-04 04:25:10|||||||||5
1651638350000|2022-05-04 04:25:50|||||||||1
1651638360000|2022-05-04 04:26:00|||||||||1
1651638370000|2022-05-04 04:26:10|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|12
1651638410000|2022-05-04 04:26:50|||||||||1
1651638420000|2022-05-04 04:27:00|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|23
1651638430000|2022-05-04 04:27:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|1
1651638440000|2022-05-04 04:27:20|||||||||11
1651638450000|2022-05-04 04:27:30|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|14
1651638460000|2022-05-04 04:27:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|12
1651638480000|2022-05-04 04:28:00|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|4180.25|4179.65|6
1651638490000|2022-05-04 04:28:10|||||||||1
1651638500000|2022-05-04 04:28:20|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|2
1651638510000|2022-05-04 04:28:30|||||||||20
1651638530000|2022-05-04 04:28:50|||||||||3
1651638560000|2022-05-04 04:29:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|15
1651638570000|2022-05-04 04:29:30|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|12
1651638580000|2022-05-04 04:29:40|||||||||1
1651638590000|2022-05-04 04:29:50|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.25|4179.65|6
1651638600000|2022-05-04 04:30:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|24
1651638610000|2022-05-04 04:30:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|5
1651638620000|2022-05-04 04:30:20|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|38
1651638630000|2022-05-04 04:30:30|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|28
1651638640000|2022-05-04 04:30:40|||||||||1
1651638670000|2022-05-04 04:31:10|4180.88|4180.28|4181.63|4181.03|4181.63|4181.03|4180.88|4180.28|55
1651638680000|2022-05-04 04:31:20|4181.75|4181.15|4182.13|4181.53|4182.13|4181.53|4181.75|4181.15|52
1651638690000|2022-05-04 04:31:30|4182.25|4181.65|4181.88|4181.28|4182.25|4181.65|4181.88|4181.28|17
1651638700000|2022-05-04 04:31:40|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|4
1651638710000|2022-05-04 04:31:50|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|25
1651638720000|2022-05-04 04:32:00|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|11
1651638730000|2022-05-04 04:32:10|||||||||2
1651638750000|2022-05-04 04:32:30|||||||||13
1651638760000|2022-05-04 04:32:40|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|39
1651638770000|2022-05-04 04:32:50|||||||||1
1651638780000|2022-05-04 04:33:00|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|10
1651638790000|2022-05-04 04:33:10|||||||||2
1651638800000|2022-05-04 04:33:20|4181.38|4180.78|4182.5|4181.9|4182.88|4182.28|4181.38|4180.78|227
1651638810000|2022-05-04 04:33:30|4182.38|4181.78|4182.63|4182.03|4182.88|4182.28|4182.38|4181.78|18
1651638820000|2022-05-04 04:33:40|4182.75|4182.15|4182.38|4181.78|4182.75|4182.15|4182.38|4181.78|16
1651638830000|2022-05-04 04:33:50|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|13
1651638840000|2022-05-04 04:34:00|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|59
1651638850000|2022-05-04 04:34:10|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|13
1651638860000|2022-05-04 04:34:20|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|21
1651638870000|2022-05-04 04:34:30|||||||||3
1651638880000|2022-05-04 04:34:40|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|31
1651638890000|2022-05-04 04:34:50|4182.63|4182.03|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|49
1651638900000|2022-05-04 04:35:00|4182.63|4182.03|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|18
1651638910000|2022-05-04 04:35:10|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|19
1651638920000|2022-05-04 04:35:20|4182.38|4181.78|4182.63|4182.03|4182.75|4182.15|4182.38|4181.78|31
1651638930000|2022-05-04 04:35:30|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|6
1651638940000|2022-05-04 04:35:40|4182.5|4181.9|4182.5|4181.9|4182.63|4182.03|4182.5|4181.9|0
1651638950000|2022-05-04 04:35:50|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|0
1651638960000|2022-05-04 04:36:00|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|1
1651638970000|2022-05-04 04:36:10|||||||||21
1651638990000|2022-05-04 04:36:30|4182.13|4181.53|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|5
1651639000000|2022-05-04 04:36:40|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|5
1651639010000|2022-05-04 04:36:50|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.13|4181.53|52
1651639020000|2022-05-04 04:37:00|||||||||2
1651639040000|2022-05-04 04:37:20|||||||||11
1651639050000|2022-05-04 04:37:30|||||||||1
1651639090000|2022-05-04 04:38:10|||||||||4
1651639110000|2022-05-04 04:38:30|||||||||5
1651639120000|2022-05-04 04:38:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|21
1651639130000|2022-05-04 04:38:50|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|19
1651639140000|2022-05-04 04:39:00|||||||||6
1651639150000|2022-05-04 04:39:10|4183|4182.4|4183|4182.4|4183|4182.4|4183|4182.4|2
1651639160000|2022-05-04 04:39:20|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|0
1651639170000|2022-05-04 04:39:30|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|26
1651639190000|2022-05-04 04:39:50|4183.38|4182.78|4183.25|4182.65|4183.38|4182.78|4183.25|4182.65|20
1651639200000|2022-05-04 04:40:00|4183.13|4182.53|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|7
1651639210000|2022-05-04 04:40:10|4183.25|4182.65|4183.13|4182.53|4183.25|4182.65|4183.13|4182.53|9
1651639220000|2022-05-04 04:40:20|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|7
1651639240000|2022-05-04 04:40:40|||||||||2
1651639250000|2022-05-04 04:40:50|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|14
1651639260000|2022-05-04 04:41:00|||||||||3
1651639270000|2022-05-04 04:41:10|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|1
1651639290000|2022-05-04 04:41:30|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|10
1651639320000|2022-05-04 04:42:00|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|7
1651639340000|2022-05-04 04:42:20|||||||||2
1651639360000|2022-05-04 04:42:40|||||||||2
1651639380000|2022-05-04 04:43:00|||||||||1
1651639390000|2022-05-04 04:43:10|||||||||1
1651639410000|2022-05-04 04:43:30|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|39
1651639430000|2022-05-04 04:43:50|||||||||3
1651639450000|2022-05-04 04:44:10|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|9
1651639460000|2022-05-04 04:44:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|28
1651639470000|2022-05-04 04:44:30|||||||||1
1651639500000|2022-05-04 04:45:00|||||||||1
1651639510000|2022-05-04 04:45:10|||||||||1
1651639520000|2022-05-04 04:45:20|4181.88|4181.28|4182|4181.4|4182|4181.4|4181.88|4181.28|29
1651639530000|2022-05-04 04:45:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|32
1651639540000|2022-05-04 04:45:40|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|7
1651639550000|2022-05-04 04:45:50|||||||||3
1651639560000|2022-05-04 04:46:00|||||||||1
1651639570000|2022-05-04 04:46:10|||||||||1
1651639580000|2022-05-04 04:46:20|||||||||6
1651639590000|2022-05-04 04:46:30|||||||||1
1651639600000|2022-05-04 04:46:40|4182.13|4181.53|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|28
1651639610000|2022-05-04 04:46:50|||||||||4
1651639620000|2022-05-04 04:47:00|||||||||1
1651639630000|2022-05-04 04:47:10|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|6
1651639640000|2022-05-04 04:47:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|0
1651639660000|2022-05-04 04:47:40|||||||||8
1651639670000|2022-05-04 04:47:50|||||||||3
1651639680000|2022-05-04 04:48:00|4181.5|4180.9|4181.5|4180.9|4181.5|4180.9|4181.5|4180.9|3
1651639690000|2022-05-04 04:48:10|4181.63|4181.03|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|1
1651639710000|2022-05-04 04:48:30|||||||||1
1651639720000|2022-05-04 04:48:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4
1651639730000|2022-05-04 04:48:50|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|4
1651639740000|2022-05-04 04:49:00|||||||||1
1651639770000|2022-05-04 04:49:30|||||||||5
1651639790000|2022-05-04 04:49:50|||||||||1
1651639830000|2022-05-04 04:50:30|||||||||1
1651639840000|2022-05-04 04:50:40|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|8
1651639850000|2022-05-04 04:50:50|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|10
1651639860000|2022-05-04 04:51:00|||||||||6
1651639870000|2022-05-04 04:51:10|||||||||3
1651639880000|2022-05-04 04:51:20|4181|4180.4|4181|4180.4|4181|4180.4|4180.88|4180.28|23
1651639890000|2022-05-04 04:51:30|4180.88|4180.28|4181|4180.4|4181|4180.4|4180.88|4180.28|2
1651639900000|2022-05-04 04:51:40|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|1
1651639910000|2022-05-04 04:51:50|||||||||1
1651639930000|2022-05-04 04:52:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|23
1651639940000|2022-05-04 04:52:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|30
1651639950000|2022-05-04 04:52:30|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|6
1651639960000|2022-05-04 04:52:40|||||||||13
1651639970000|2022-05-04 04:52:50|||||||||2
1651639980000|2022-05-04 04:53:00|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|13
1651639990000|2022-05-04 04:53:10|||||||||2
1651640000000|2022-05-04 04:53:20|||||||||6
1651640010000|2022-05-04 04:53:30|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4
1651640020000|2022-05-04 04:53:40|4179.88|4179.28|4179.75|4179.15|4179.88|4179.28|4179.75|4179.15|17
1651640030000|2022-05-04 04:53:50|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|13
1651640050000|2022-05-04 04:54:10|||||||||1
1651640060000|2022-05-04 04:54:20|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|9
1651640070000|2022-05-04 04:54:30|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|5
1651640090000|2022-05-04 04:54:50|||||||||2
1651640100000|2022-05-04 04:55:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|11
1651640120000|2022-05-04 04:55:20|||||||||1
1651640140000|2022-05-04 04:55:40|||||||||1
1651640150000|2022-05-04 04:55:50|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|20
1651640190000|2022-05-04 04:56:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|14
1651640200000|2022-05-04 04:56:40|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|5
1651640210000|2022-05-04 04:56:50|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|31
1651640230000|2022-05-04 04:57:10|||||||||18
1651640240000|2022-05-04 04:57:20|4179.63|4179.03|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|32
1651640250000|2022-05-04 04:57:30|||||||||10
1651640260000|2022-05-04 04:57:40|||||||||2
1651640270000|2022-05-04 04:57:50|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|14
1651640280000|2022-05-04 04:58:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|28
1651640290000|2022-05-04 04:58:10|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|9
1651640300000|2022-05-04 04:58:20|||||||||10
1651640310000|2022-05-04 04:58:30|||||||||1
1651640320000|2022-05-04 04:58:40|4179.25|4178.65|4179.13|4178.53|4179.25|4178.65|4179.13|4178.53|16
1651640330000|2022-05-04 04:58:50|||||||||5
1651640340000|2022-05-04 04:59:00|||||||||14
1651640350000|2022-05-04 04:59:10|||||||||2
1651640360000|2022-05-04 04:59:20|||||||||1
1651640370000|2022-05-04 04:59:30|4178.88|4178.28|4178.38|4177.78|4179.13|4178.53|4178.38|4177.78|60
1651640380000|2022-05-04 04:59:40|4178.88|4178.28|4178.88|4178.28|4179|4178.4|4178.88|4178.28|44
1651640390000|2022-05-04 04:59:50|||||||||3
1651640400000|2022-05-04 05:00:00|4178.75|4178.15|4179.13|4178.53|4179.13|4178.53|4178.63|4178.03|13
1651640410000|2022-05-04 05:00:10|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|17
1651640420000|2022-05-04 05:00:20|||||||||12
1651640430000|2022-05-04 05:00:30|||||||||1
1651640440000|2022-05-04 05:00:40|||||||||1
1651640460000|2022-05-04 05:01:00|4178.63|4178.03|4178.13|4177.53|4178.63|4178.03|4178.13|4177.53|28
1651640470000|2022-05-04 05:01:10|4178.38|4177.78|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|4
1651640480000|2022-05-04 05:01:20|4178.25|4177.65|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|3
1651640490000|2022-05-04 05:01:30|4178.5|4177.9|4178.63|4178.03|4178.63|4178.03|4178.5|4177.9|5
1651640500000|2022-05-04 05:01:40|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|18
1651640510000|2022-05-04 05:01:50|||||||||1
1651640520000|2022-05-04 05:02:00|||||||||10
1651640540000|2022-05-04 05:02:20|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|46
1651640550000|2022-05-04 05:02:30|4179.13|4178.53|4179.13|4178.53|4179.25|4178.65|4179.13|4178.53|9
1651640560000|2022-05-04 05:02:40|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|7
1651640570000|2022-05-04 05:02:50|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|42
1651640580000|2022-05-04 05:03:00|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|0
1651640590000|2022-05-04 05:03:10|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|0
1651640600000|2022-05-04 05:03:20|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|29
1651640610000|2022-05-04 05:03:30|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.5|4178.9|28
1651640620000|2022-05-04 05:03:40|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|8
1651640630000|2022-05-04 05:03:50|4179.25|4178.65|4179|4178.4|4179.38|4178.78|4178.88|4178.28|17
1651640640000|2022-05-04 05:04:00|4179.13|4178.53|4178.63|4178.03|4179.13|4178.53|4178.63|4178.03|16
1651640650000|2022-05-04 05:04:10|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|23
1651640660000|2022-05-04 05:04:20|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|3
1651640670000|2022-05-04 05:04:30|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|10
1651640680000|2022-05-04 05:04:40|||||||||1
1651640690000|2022-05-04 05:04:50|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|2
1651640700000|2022-05-04 05:05:00|4179.25|4178.65|4179.13|4178.53|4179.25|4178.65|4179|4178.4|8
1651640710000|2022-05-04 05:05:10|4179.38|4178.78|4179.25|4178.65|4179.38|4178.78|4179.13|4178.53|11
1651640720000|2022-05-04 05:05:20|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|1
1651640740000|2022-05-04 05:05:40|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|9
1651640750000|2022-05-04 05:05:50|||||||||1
1651640760000|2022-05-04 05:06:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|12
1651640770000|2022-05-04 05:06:10|4178.88|4178.28|4179|4178.4|4179|4178.4|4178.88|4178.28|29
1651640780000|2022-05-04 05:06:20|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|1
1651640790000|2022-05-04 05:06:30|||||||||1
1651640800000|2022-05-04 05:06:40|||||||||5
1651640810000|2022-05-04 05:06:50|4179.38|4178.78|4179.88|4179.28|4179.88|4179.28|4179.38|4178.78|35
1651640830000|2022-05-04 05:07:10|||||||||3
1651640850000|2022-05-04 05:07:30|4180.38|4179.78|4181.13|4180.53|4181.13|4180.53|4180.38|4179.78|97
1651640860000|2022-05-04 05:07:40|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|55
1651640870000|2022-05-04 05:07:50|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|21
1651640890000|2022-05-04 05:08:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|24
1651640900000|2022-05-04 05:08:20|||||||||10
1651640910000|2022-05-04 05:08:30|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|22
1651640920000|2022-05-04 05:08:40|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|5
1651640930000|2022-05-04 05:08:50|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|6
1651640960000|2022-05-04 05:09:20|||||||||5
1651640980000|2022-05-04 05:09:40|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|15
1651640990000|2022-05-04 05:09:50|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|3
1651641010000|2022-05-04 05:10:10|4181.63|4181.03|4181.75|4181.15|4181.75|4181.15|4181.63|4181.03|8
1651641020000|2022-05-04 05:10:20|4181.63|4181.03|4181.13|4180.53|4181.63|4181.03|4181.13|4180.53|9
1651641030000|2022-05-04 05:10:30|||||||||6
1651641040000|2022-05-04 05:10:40|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|1
1651641050000|2022-05-04 05:10:50|4181|4180.4|4181|4180.4|4181|4180.4|4181|4180.4|2
1651641060000|2022-05-04 05:11:00|4180.88|4180.28|4180.63|4180.03|4181|4180.4|4180.63|4180.03|9
1651641070000|2022-05-04 05:11:10|4180.75|4180.15|4181.13|4180.53|4181.13|4180.53|4180.63|4180.03|12
1651641080000|2022-05-04 05:11:20|4181.38|4180.78|4181.5|4180.9|4181.5|4180.9|4181.38|4180.78|13
1651641090000|2022-05-04 05:11:30|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|9
1651641110000|2022-05-04 05:11:50|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|10
1651641120000|2022-05-04 05:12:00|4181.38|4180.78|4181.38|4180.78|4181.5|4180.9|4181.38|4180.78|11
1651641130000|2022-05-04 05:12:10|4181.5|4180.9|4181.88|4181.28|4181.88|4181.28|4181.38|4180.78|30
1651641140000|2022-05-04 05:12:20|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|22
1651641150000|2022-05-04 05:12:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|30
1651641160000|2022-05-04 05:12:40|4182.88|4182.28|4182.88|4182.28|4183.38|4182.78|4182.63|4182.03|95
1651641170000|2022-05-04 05:12:50|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|10
1651641180000|2022-05-04 05:13:00|||||||||15
1651641190000|2022-05-04 05:13:10|4182.88|4182.28|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|6
1651641200000|2022-05-04 05:13:20|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|10
1651641210000|2022-05-04 05:13:30|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|9
1651641220000|2022-05-04 05:13:40|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|9
1651641250000|2022-05-04 05:14:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|10
1651641260000|2022-05-04 05:14:20|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|2
1651641270000|2022-05-04 05:14:30|4181.63|4181.03|4181.13|4180.53|4181.63|4181.03|4181.13|4180.53|32
1651641280000|2022-05-04 05:14:40|4181.38|4180.78|4181.5|4180.9|4181.5|4180.9|4181.38|4180.78|7
1651641290000|2022-05-04 05:14:50|4181.63|4181.03|4181.13|4180.53|4181.63|4181.03|4181.13|4180.53|21
1651641300000|2022-05-04 05:15:00|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|12
1651641310000|2022-05-04 05:15:10|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|5
1651641320000|2022-05-04 05:15:20|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|5
1651641330000|2022-05-04 05:15:30|4181.13|4180.53|4180.63|4180.03|4181.13|4180.53|4180.63|4180.03|24
1651641340000|2022-05-04 05:15:40|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|7
1651641350000|2022-05-04 05:15:50|4180.63|4180.03|4180.5|4179.9|4180.88|4180.28|4180.38|4179.78|30
1651641360000|2022-05-04 05:16:00|4180.38|4179.78|4180.5|4179.9|4180.63|4180.03|4180.38|4179.78|12
1651641370000|2022-05-04 05:16:10|4180.63|4180.03|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|15
1651641390000|2022-05-04 05:16:30|4180.75|4180.15|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|6
1651641400000|2022-05-04 05:16:40|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|17
1651641410000|2022-05-04 05:16:50|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180|4179.4|18
1651641420000|2022-05-04 05:17:00|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|6
1651641430000|2022-05-04 05:17:10|4179.63|4179.03|4179.63|4179.03|4179.88|4179.28|4179.38|4178.78|41
1651641440000|2022-05-04 05:17:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4
1651641450000|2022-05-04 05:17:30|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|4179.75|4179.15|2
1651641460000|2022-05-04 05:17:40|4179.88|4179.28|4179.38|4178.78|4179.88|4179.28|4179.38|4178.78|19
1651641480000|2022-05-04 05:18:00|||||||||3
1651641490000|2022-05-04 05:18:10|4179.25|4178.65|4179.13|4178.53|4179.25|4178.65|4179|4178.4|18
1651641500000|2022-05-04 05:18:20|4178.88|4178.28|4179.25|4178.65|4179.25|4178.65|4178.88|4178.28|20
1651641510000|2022-05-04 05:18:30|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|6
1651641520000|2022-05-04 05:18:40|4179.63|4179.03|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|6
1651641530000|2022-05-04 05:18:50|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.75|4179.15|19
1651641540000|2022-05-04 05:19:00|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|25
1651641550000|2022-05-04 05:19:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|10
1651641560000|2022-05-04 05:19:20|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|0
1651641570000|2022-05-04 05:19:30|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.38|4178.78|1
1651641580000|2022-05-04 05:19:40|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|0
1651641590000|2022-05-04 05:19:50|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|10
1651641600000|2022-05-04 05:20:00|||||||||1
1651641610000|2022-05-04 05:20:10|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|11
1651641630000|2022-05-04 05:20:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|11
1651641640000|2022-05-04 05:20:40|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|12
1651641650000|2022-05-04 05:20:50|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.88|4179.28|4
1651641660000|2022-05-04 05:21:00|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|3
1651641680000|2022-05-04 05:21:20|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|35
1651641700000|2022-05-04 05:21:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|7
1651641710000|2022-05-04 05:21:50|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|6
1651641720000|2022-05-04 05:22:00|4179.25|4178.65|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|12
1651641730000|2022-05-04 05:22:10|||||||||10
1651641740000|2022-05-04 05:22:20|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|6
1651641750000|2022-05-04 05:22:30|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.75|4178.15|37
1651641760000|2022-05-04 05:22:40|4178.63|4178.03|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|6
1651641770000|2022-05-04 05:22:50|||||||||6
1651641780000|2022-05-04 05:23:00|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|10
1651641790000|2022-05-04 05:23:10|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|8
1651641800000|2022-05-04 05:23:20|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|16
1651641810000|2022-05-04 05:23:30|4179.25|4178.65|4179.25|4178.65|4179.38|4178.78|4179.25|4178.65|13
1651641820000|2022-05-04 05:23:40|4179.38|4178.78|4179.25|4178.65|4179.38|4178.78|4179.25|4178.65|2
1651641830000|2022-05-04 05:23:50|4179.13|4178.53|4179.13|4178.53|4179.25|4178.65|4179.13|4178.53|1
1651641840000|2022-05-04 05:24:00|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4
1651641850000|2022-05-04 05:24:10|4179.13|4178.53|4179.25|4178.65|4179.25|4178.65|4179.13|4178.53|4
1651641860000|2022-05-04 05:24:20|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|0
1651641870000|2022-05-04 05:24:30|||||||||23
1651641890000|2022-05-04 05:24:50|4179.63|4179.03|4179.5|4178.9|4180.13|4179.53|4179.5|4178.9|45
1651641900000|2022-05-04 05:25:00|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|8
1651641910000|2022-05-04 05:25:10|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|9
1651641920000|2022-05-04 05:25:20|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|1
1651641930000|2022-05-04 05:25:30|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.5|4178.9|15
1651641940000|2022-05-04 05:25:40|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|19
1651641950000|2022-05-04 05:25:50|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|6
1651641970000|2022-05-04 05:26:10|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|6
1651641980000|2022-05-04 05:26:20|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|5
1651641990000|2022-05-04 05:26:30|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|1
1651642000000|2022-05-04 05:26:40|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|4179.5|4178.9|7
1651642010000|2022-05-04 05:26:50|4179.38|4178.78|4179.88|4179.28|4179.88|4179.28|4179.38|4178.78|13
1651642020000|2022-05-04 05:27:00|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|25
1651642030000|2022-05-04 05:27:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|26
1651642040000|2022-05-04 05:27:20|4179.38|4178.78|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|29
1651642050000|2022-05-04 05:27:30|4179.13|4178.53|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|37
1651642060000|2022-05-04 05:27:40|||||||||2
1651642070000|2022-05-04 05:27:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|16
1651642080000|2022-05-04 05:28:00|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|8
1651642090000|2022-05-04 05:28:10|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|6
1651642100000|2022-05-04 05:28:20|4180.13|4179.53|4180.25|4179.65|4180.25|4179.65|4180.13|4179.53|6
1651642110000|2022-05-04 05:28:30|4180.38|4179.78|4180.5|4179.9|4180.63|4180.03|4180.38|4179.78|26
1651642120000|2022-05-04 05:28:40|4180.63|4180.03|4180.5|4179.9|4180.63|4180.03|4180.38|4179.78|13
1651642130000|2022-05-04 05:28:50|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180|4179.4|14
1651642140000|2022-05-04 05:29:00|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|5
1651642150000|2022-05-04 05:29:10|4180.5|4179.9|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|2
1651642160000|2022-05-04 05:29:20|4180.13|4179.53|4180.63|4180.03|4180.63|4180.03|4180.13|4179.53|22
1651642170000|2022-05-04 05:29:30|||||||||1
1651642200000|2022-05-04 05:30:00|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|10
1651642210000|2022-05-04 05:30:10|4181|4180.4|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|31
1651642220000|2022-05-04 05:30:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181|4180.4|25
1651642230000|2022-05-04 05:30:30|4181.25|4180.65|4181.25|4180.65|4181.38|4180.78|4181.13|4180.53|7
1651642240000|2022-05-04 05:30:40|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|53
1651642250000|2022-05-04 05:30:50|4181.25|4180.65|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|18
1651642260000|2022-05-04 05:31:00|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.25|4180.65|8
1651642270000|2022-05-04 05:31:10|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|1
1651642280000|2022-05-04 05:31:20|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|2
1651642290000|2022-05-04 05:31:30|4180.88|4180.28|4180.88|4180.28|4181|4180.4|4180.88|4180.28|2
1651642320000|2022-05-04 05:32:00|4181.13|4180.53|4181|4180.4|4181.13|4180.53|4181|4180.4|7
1651642330000|2022-05-04 05:32:10|4181.13|4180.53|4180.13|4179.53|4181.13|4180.53|4180.13|4179.53|33
1651642340000|2022-05-04 05:32:20|4180.38|4179.78|4179.88|4179.28|4180.38|4179.78|4179.88|4179.28|22
1651642350000|2022-05-04 05:32:30|4180|4179.4|4179.38|4178.78|4180|4179.4|4179.25|4178.65|29
1651642360000|2022-05-04 05:32:40|4179.88|4179.28|4180.13|4179.53|4180.38|4179.78|4179.88|4179.28|22
1651642370000|2022-05-04 05:32:50|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|2
1651642380000|2022-05-04 05:33:00|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|2
1651642420000|2022-05-04 05:33:40|4180|4179.4|4180|4179.4|4180|4179.4|4180|4179.4|12
1651642430000|2022-05-04 05:33:50|4180.13|4179.53|4180|4179.4|4180.13|4179.53|4179.88|4179.28|4
1651642440000|2022-05-04 05:34:00|4179.88|4179.28|4180.25|4179.65|4180.25|4179.65|4179.88|4179.28|2
1651642450000|2022-05-04 05:34:10|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|2
1651642460000|2022-05-04 05:34:20|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|13
1651642470000|2022-05-04 05:34:30|4180|4179.4|4179.63|4179.03|4180|4179.4|4179.63|4179.03|7
1651642480000|2022-05-04 05:34:40|4179.75|4179.15|4179.63|4179.03|4179.88|4179.28|4179.63|4179.03|42
1651642490000|2022-05-04 05:34:50|4179.88|4179.28|4179.75|4179.15|4179.88|4179.28|4179.75|4179.15|9
1651642500000|2022-05-04 05:35:00|4179.63|4179.03|4179.13|4178.53|4179.63|4179.03|4179.13|4178.53|22
1651642510000|2022-05-04 05:35:10|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|11
1651642520000|2022-05-04 05:35:20|4179.38|4178.78|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|5
1651642540000|2022-05-04 05:35:40|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4
1651642550000|2022-05-04 05:35:50|4179.13|4178.53|4179.25|4178.65|4179.38|4178.78|4179.13|4178.53|4
1651642560000|2022-05-04 05:36:00|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|0
1651642570000|2022-05-04 05:36:10|||||||||8
1651642580000|2022-05-04 05:36:20|4179.38|4178.78|4179.5|4178.9|4179.5|4178.9|4179.38|4178.78|4
1651642590000|2022-05-04 05:36:30|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|0
1651642620000|2022-05-04 05:37:00|4179.5|4178.9|4179.75|4179.15|4179.75|4179.15|4179.5|4178.9|7
1651642640000|2022-05-04 05:37:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|3
1651642650000|2022-05-04 05:37:30|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|16
1651642670000|2022-05-04 05:37:50|||||||||2
1651642690000|2022-05-04 05:38:10|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|18
1651642700000|2022-05-04 05:38:20|||||||||25
1651642710000|2022-05-04 05:38:30|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|5
1651642730000|2022-05-04 05:38:50|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|4179.25|4178.65|1
1651642740000|2022-05-04 05:39:00|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|9
1651642750000|2022-05-04 05:39:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|10
1651642760000|2022-05-04 05:39:20|4179.75|4179.15|4179.38|4178.78|4179.75|4179.15|4179.38|4178.78|16
1651642770000|2022-05-04 05:39:30|4179.63|4179.03|4179.13|4178.53|4179.63|4179.03|4179.13|4178.53|31
1651642780000|2022-05-04 05:39:40|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|14
1651642790000|2022-05-04 05:39:50|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|2
1651642800000|2022-05-04 05:40:00|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|3
1651642810000|2022-05-04 05:40:10|||||||||5
1651642820000|2022-05-04 05:40:20|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|5
1651642850000|2022-05-04 05:40:50|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|24
1651642860000|2022-05-04 05:41:00|4178.63|4178.03|4178.75|4178.15|4178.88|4178.28|4178.63|4178.03|20
1651642870000|2022-05-04 05:41:10|4178.63|4178.03|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|4
1651642880000|2022-05-04 05:41:20|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|22
1651642910000|2022-05-04 05:41:50|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|15
1651642920000|2022-05-04 05:42:00|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|0
1651642940000|2022-05-04 05:42:20|||||||||1
1651642950000|2022-05-04 05:42:30|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|10
1651642960000|2022-05-04 05:42:40|4178.75|4178.15|4178.63|4178.03|4178.75|4178.15|4178.63|4178.03|7
1651642970000|2022-05-04 05:42:50|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|9
1651642980000|2022-05-04 05:43:00|4179|4178.4|4179|4178.4|4179|4178.4|4179|4178.4|0
1651642990000|2022-05-04 05:43:10|4179.13|4178.53|4179|4178.4|4179.13|4178.53|4179|4178.4|1
1651643000000|2022-05-04 05:43:20|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|1
1651643010000|2022-05-04 05:43:30|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|15
1651643020000|2022-05-04 05:43:40|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|20
1651643030000|2022-05-04 05:43:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|5
1651643040000|2022-05-04 05:44:00|4179.13|4178.53|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|13
1651643050000|2022-05-04 05:44:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|6
1651643060000|2022-05-04 05:44:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|18
1651643070000|2022-05-04 05:44:30|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|13
1651643080000|2022-05-04 05:44:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|9
1651643090000|2022-05-04 05:44:50|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|8
1651643100000|2022-05-04 05:45:00|4179.63|4179.03|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|9
1651643110000|2022-05-04 05:45:10|4179.88|4179.28|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|23
1651643120000|2022-05-04 05:45:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4
1651643130000|2022-05-04 05:45:30|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.13|4179.53|46
1651643150000|2022-05-04 05:45:50|4180.25|4179.65|4180.38|4179.78|4180.5|4179.9|4180.25|4179.65|7
1651643160000|2022-05-04 05:46:00|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|4180.13|4179.53|18
1651643170000|2022-05-04 05:46:10|4180|4179.4|4180|4179.4|4180.13|4179.53|4179.88|4179.28|11
1651643180000|2022-05-04 05:46:20|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|1
1651643190000|2022-05-04 05:46:30|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|6
1651643200000|2022-05-04 05:46:40|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|14
1651643210000|2022-05-04 05:46:50|4179.63|4179.03|4179.38|4178.78|4179.88|4179.28|4179.13|4178.53|30
1651643220000|2022-05-04 05:47:00|4179.25|4178.65|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|1
1651643240000|2022-05-04 05:47:20|||||||||1
1651643250000|2022-05-04 05:47:30|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|19
1651643260000|2022-05-04 05:47:40|||||||||9
1651643270000|2022-05-04 05:47:50|||||||||3
1651643280000|2022-05-04 05:48:00|||||||||7
1651643290000|2022-05-04 05:48:10|||||||||6
1651643310000|2022-05-04 05:48:30|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4
1651643320000|2022-05-04 05:48:40|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4179.25|4178.65|4
1651643330000|2022-05-04 05:48:50|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|10
1651643350000|2022-05-04 05:49:10|4179.88|4179.28|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|17
1651643360000|2022-05-04 05:49:20|4180|4179.4|4180.38|4179.78|4180.5|4179.9|4180|4179.4|57
1651643370000|2022-05-04 05:49:30|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|8
1651643380000|2022-05-04 05:49:40|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|6
1651643400000|2022-05-04 05:50:00|4180.75|4180.15|4180.75|4180.15|4180.88|4180.28|4180.63|4180.03|36
1651643410000|2022-05-04 05:50:10|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|8
1651643420000|2022-05-04 05:50:20|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4181|4180.4|8
1651643430000|2022-05-04 05:50:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|11
1651643440000|2022-05-04 05:50:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|7
1651643450000|2022-05-04 05:50:50|||||||||1
1651643460000|2022-05-04 05:51:00|4180.25|4179.65|4179.88|4179.28|4180.38|4179.78|4179.88|4179.28|3
1651643470000|2022-05-04 05:51:10|4180|4179.4|4180|4179.4|4180.13|4179.53|4180|4179.4|3
1651643480000|2022-05-04 05:51:20|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|11
1651643490000|2022-05-04 05:51:30|4180.25|4179.65|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|5
1651643500000|2022-05-04 05:51:40|||||||||2
1651643510000|2022-05-04 05:51:50|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|39
1651643520000|2022-05-04 05:52:00|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.38|4179.78|44
1651643530000|2022-05-04 05:52:10|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|9
1651643540000|2022-05-04 05:52:20|4180.75|4180.15|4181.13|4180.53|4181.13|4180.53|4180.75|4180.15|19
1651643550000|2022-05-04 05:52:30|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.25|4180.65|1
1651643560000|2022-05-04 05:52:40|||||||||5
1651643580000|2022-05-04 05:53:00|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|27
1651643590000|2022-05-04 05:53:10|||||||||3
1651643600000|2022-05-04 05:53:20|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|10
1651643610000|2022-05-04 05:53:30|4181.5|4180.9|4181.5|4180.9|4181.5|4180.9|4181.5|4180.9|10
1651643620000|2022-05-04 05:53:40|4181.63|4181.03|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|6
1651643630000|2022-05-04 05:53:50|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|2
1651643640000|2022-05-04 05:54:00|4181.5|4180.9|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|18
1651643650000|2022-05-04 05:54:10|4181.13|4180.53|4181.25|4180.65|4181.25|4180.65|4181.13|4180.53|13
1651643660000|2022-05-04 05:54:20|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|35
1651643670000|2022-05-04 05:54:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|40
1651643680000|2022-05-04 05:54:40|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|25
1651643700000|2022-05-04 05:55:00|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|17
1651643710000|2022-05-04 05:55:10|||||||||14
1651643720000|2022-05-04 05:55:20|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|42
1651643730000|2022-05-04 05:55:30|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.63|4181.03|10
1651643740000|2022-05-04 05:55:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|2
1651643750000|2022-05-04 05:55:50|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|10
1651643760000|2022-05-04 05:56:00|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|7
1651643770000|2022-05-04 05:56:10|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|34
1651643780000|2022-05-04 05:56:20|4181.75|4181.15|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|4
1651643790000|2022-05-04 05:56:30|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|18
1651643800000|2022-05-04 05:56:40|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|15
1651643810000|2022-05-04 05:56:50|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|14
1651643820000|2022-05-04 05:57:00|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|36
1651643830000|2022-05-04 05:57:10|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4
1651643840000|2022-05-04 05:57:20|||||||||4
1651643860000|2022-05-04 05:57:40|||||||||1
1651643880000|2022-05-04 05:58:00|4182.75|4182.15|4182.88|4182.28|4182.88|4182.28|4182.75|4182.15|28
1651643890000|2022-05-04 05:58:10|||||||||2
1651643900000|2022-05-04 05:58:20|||||||||1
1651643910000|2022-05-04 05:58:30|4183.13|4182.53|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|123
1651643920000|2022-05-04 05:58:40|4183.88|4183.28|4183.38|4182.78|4183.88|4183.28|4183.38|4182.78|50
1651643930000|2022-05-04 05:58:50|||||||||65
1651643940000|2022-05-04 05:59:00|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|34
1651643950000|2022-05-04 05:59:10|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|34
1651643970000|2022-05-04 05:59:30|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|10
1651643980000|2022-05-04 05:59:40|||||||||3
1651643990000|2022-05-04 05:59:50|||||||||13
1651644000000|2022-05-04 06:00:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|28
1651644010000|2022-05-04 06:00:10|4182.63|4182.03|4182.13|4181.53|4182.63|4182.03|4182.13|4181.53|24
1651644020000|2022-05-04 06:00:20|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|46
1651644040000|2022-05-04 06:00:40|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|13
1651644050000|2022-05-04 06:00:50|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|11
1651644060000|2022-05-04 06:01:00|||||||||1
1651644070000|2022-05-04 06:01:10|||||||||2
1651644080000|2022-05-04 06:01:20|||||||||1
1651644090000|2022-05-04 06:01:30|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|18
1651644100000|2022-05-04 06:01:40|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.5|4181.9|10
1651644110000|2022-05-04 06:01:50|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|6
1651644120000|2022-05-04 06:02:00|4181.88|4181.28|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|13
1651644130000|2022-05-04 06:02:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|7
1651644140000|2022-05-04 06:02:20|4181.38|4180.78|4181|4180.4|4181.38|4180.78|4181|4180.4|42
1651644150000|2022-05-04 06:02:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|26
1651644160000|2022-05-04 06:02:40|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|12
1651644170000|2022-05-04 06:02:50|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|7
1651644180000|2022-05-04 06:03:00|4181|4180.4|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|19
1651644190000|2022-05-04 06:03:10|4180.63|4180.03|4180.13|4179.53|4180.63|4180.03|4180.13|4179.53|43
1651644200000|2022-05-04 06:03:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|52
1651644210000|2022-05-04 06:03:30|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|44
1651644220000|2022-05-04 06:03:40|4180.5|4179.9|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|4
1651644230000|2022-05-04 06:03:50|4180.25|4179.65|4179.63|4179.03|4180.25|4179.65|4179.63|4179.03|9
1651644240000|2022-05-04 06:04:00|4179.38|4178.78|4178.88|4178.28|4179.38|4178.78|4178.88|4178.28|26
1651644250000|2022-05-04 06:04:10|4179.13|4178.53|4178.88|4178.28|4179.25|4178.65|4178.88|4178.28|30
1651644260000|2022-05-04 06:04:20|4178.63|4178.03|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|37
1651644270000|2022-05-04 06:04:30|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|15
1651644280000|2022-05-04 06:04:40|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|9
1651644290000|2022-05-04 06:04:50|||||||||7
1651644300000|2022-05-04 06:05:00|||||||||5
1651644310000|2022-05-04 06:05:10|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|8
1651644320000|2022-05-04 06:05:20|||||||||25
1651644330000|2022-05-04 06:05:30|||||||||12
1651644340000|2022-05-04 06:05:40|||||||||26
1651644350000|2022-05-04 06:05:50|4178.13|4177.53|4178|4177.4|4178.13|4177.53|4177.88|4177.28|76
1651644360000|2022-05-04 06:06:00|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|9
1651644370000|2022-05-04 06:06:10|4178.63|4178.03|4179.13|4178.53|4179.38|4178.78|4178.63|4178.03|26
1651644380000|2022-05-04 06:06:20|4178.88|4178.28|4179.38|4178.78|4179.38|4178.78|4178.88|4178.28|16
1651644390000|2022-05-04 06:06:30|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|13
1651644400000|2022-05-04 06:06:40|4179.38|4178.78|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|14
1651644410000|2022-05-04 06:06:50|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|5
1651644420000|2022-05-04 06:07:00|||||||||9
1651644430000|2022-05-04 06:07:10|4179.5|4178.9|4180.25|4179.65|4180.25|4179.65|4179.5|4178.9|18
1651644440000|2022-05-04 06:07:20|4180.38|4179.78|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|12
1651644450000|2022-05-04 06:07:30|4180.5|4179.9|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|14
1651644460000|2022-05-04 06:07:40|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.5|4179.9|32
1651644470000|2022-05-04 06:07:50|4181.13|4180.53|4181.25|4180.65|4181.38|4180.78|4181.13|4180.53|26
1651644480000|2022-05-04 06:08:00|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|10
1651644490000|2022-05-04 06:08:10|4181.38|4180.78|4182.13|4181.53|4182.13|4181.53|4181.38|4180.78|27
1651644500000|2022-05-04 06:08:20|4182.38|4181.78|4182.63|4182.03|4182.88|4182.28|4182.38|4181.78|29
1651644510000|2022-05-04 06:08:30|4182.88|4182.28|4181.88|4181.28|4183.13|4182.53|4181.88|4181.28|41
1651644520000|2022-05-04 06:08:40|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182|4181.4|17
1651644530000|2022-05-04 06:08:50|4182.13|4181.53|4182|4181.4|4182.38|4181.78|4182|4181.4|7
1651644540000|2022-05-04 06:09:00|4181.88|4181.28|4182|4181.4|4182|4181.4|4181.63|4181.03|16
1651644550000|2022-05-04 06:09:10|4181.88|4181.28|4181.38|4180.78|4181.88|4181.28|4181.38|4180.78|4
1651644560000|2022-05-04 06:09:20|4181.5|4180.9|4181.75|4181.15|4181.88|4181.28|4181.5|4180.9|16
1651644570000|2022-05-04 06:09:30|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|1
1651644580000|2022-05-04 06:09:40|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|12
1651644590000|2022-05-04 06:09:50|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|5
1651644600000|2022-05-04 06:10:00|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|8
1651644610000|2022-05-04 06:10:10|4181.25|4180.65|4182.63|4182.03|4182.63|4182.03|4181.25|4180.65|51
1651644620000|2022-05-04 06:10:20|4182.75|4182.15|4183|4182.4|4183.13|4182.53|4182.63|4182.03|24
1651644630000|2022-05-04 06:10:30|4183.13|4182.53|4182.63|4182.03|4183.13|4182.53|4182.63|4182.03|40
1651644640000|2022-05-04 06:10:40|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|13
1651644650000|2022-05-04 06:10:50|4182.5|4181.9|4183.13|4182.53|4183.13|4182.53|4182.5|4181.9|37
1651644660000|2022-05-04 06:11:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4
1651644670000|2022-05-04 06:11:10|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|0
1651644680000|2022-05-04 06:11:20|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|87
1651644690000|2022-05-04 06:11:30|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|24
1651644700000|2022-05-04 06:11:40|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4
1651644710000|2022-05-04 06:11:50|4182|4181.4|4182|4181.4|4182.13|4181.53|4182|4181.4|2
1651644720000|2022-05-04 06:12:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|16
1651644730000|2022-05-04 06:12:10|4181.75|4181.15|4181.88|4181.28|4182|4181.4|4181.63|4181.03|19
1651644740000|2022-05-04 06:12:20|4181.63|4181.03|4182.13|4181.53|4182.13|4181.53|4181.38|4180.78|16
1651644750000|2022-05-04 06:12:30|4182.38|4181.78|4182.63|4182.03|4182.75|4182.15|4182.38|4181.78|21
1651644760000|2022-05-04 06:12:40|4182.88|4182.28|4182.38|4181.78|4183.13|4182.53|4182.38|4181.78|40
1651644770000|2022-05-04 06:12:50|4182.13|4181.53|4182.5|4181.9|4182.5|4181.9|4182.13|4181.53|17
1651644780000|2022-05-04 06:13:00|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|5
1651644790000|2022-05-04 06:13:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|10
1651644800000|2022-05-04 06:13:20|4182|4181.4|4182.25|4181.65|4182.25|4181.65|4181.75|4181.15|23
1651644810000|2022-05-04 06:13:30|4182.38|4181.78|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|23
1651644820000|2022-05-04 06:13:40|4182.25|4181.65|4181.88|4181.28|4182.25|4181.65|4181.88|4181.28|17
1651644830000|2022-05-04 06:13:50|4181.63|4181.03|4182.13|4181.53|4182.13|4181.53|4181.63|4181.03|84
1651644840000|2022-05-04 06:14:00|4182.25|4181.65|4181.88|4181.28|4182.25|4181.65|4181.88|4181.28|7
1651644860000|2022-05-04 06:14:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4
1651644870000|2022-05-04 06:14:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|2
1651644880000|2022-05-04 06:14:40|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|4181.75|4181.15|1
1651644890000|2022-05-04 06:14:50|4181.63|4181.03|4181.75|4181.15|4181.88|4181.28|4181.38|4180.78|8
1651644900000|2022-05-04 06:15:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|2
1651644910000|2022-05-04 06:15:10|4181.63|4181.03|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|16
1651644920000|2022-05-04 06:15:20|4181.5|4180.9|4181.63|4181.03|4181.75|4181.15|4181.38|4180.78|7
1651644930000|2022-05-04 06:15:30|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|16
1651644940000|2022-05-04 06:15:40|4182.38|4181.78|4182.63|4182.03|4182.88|4182.28|4182.13|4181.53|24
1651644950000|2022-05-04 06:15:50|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|5
1651644960000|2022-05-04 06:16:00|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|32
1651644970000|2022-05-04 06:16:10|4182.88|4182.28|4183.38|4182.78|4183.38|4182.78|4182.88|4182.28|22
1651644980000|2022-05-04 06:16:20|4183.5|4182.9|4183.5|4182.9|4183.63|4183.03|4183.13|4182.53|41
1651644990000|2022-05-04 06:16:30|4183.38|4182.78|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|12
1651645000000|2022-05-04 06:16:40|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.38|4182.78|49
1651645010000|2022-05-04 06:16:50|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|51
1651645020000|2022-05-04 06:17:00|4183.5|4182.9|4183.88|4183.28|4183.88|4183.28|4183.5|4182.9|40
1651645030000|2022-05-04 06:17:10|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|8
1651645040000|2022-05-04 06:17:20|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|15
1651645050000|2022-05-04 06:17:30|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|9
1651645060000|2022-05-04 06:17:40|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|20
1651645070000|2022-05-04 06:17:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|6
1651645080000|2022-05-04 06:18:00|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|33
1651645090000|2022-05-04 06:18:10|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|11
1651645100000|2022-05-04 06:18:20|4182.88|4182.28|4183.25|4182.65|4183.25|4182.65|4182.88|4182.28|6
1651645110000|2022-05-04 06:18:30|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4182.88|4182.28|5
1651645120000|2022-05-04 06:18:40|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|1
1651645130000|2022-05-04 06:18:50|4183.25|4182.65|4183.88|4183.28|4183.88|4183.28|4183.13|4182.53|31
1651645140000|2022-05-04 06:19:00|4184|4183.4|4184.13|4183.53|4184.13|4183.53|4184|4183.4|12
1651645150000|2022-05-04 06:19:10|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|84
1651645160000|2022-05-04 06:19:20|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.38|4183.78|60
1651645170000|2022-05-04 06:19:30|4185.13|4184.53|4184.63|4184.03|4185.13|4184.53|4184.63|4184.03|61
1651645180000|2022-05-04 06:19:40|4184.5|4183.9|4184.75|4184.15|4184.88|4184.28|4184.5|4183.9|13
1651645190000|2022-05-04 06:19:50|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|9
1651645200000|2022-05-04 06:20:00|4184.63|4184.03|4185.38|4184.78|4185.38|4184.78|4184.63|4184.03|70
1651645210000|2022-05-04 06:20:10|4185.13|4184.53|4184.38|4183.78|4185.13|4184.53|4184.38|4183.78|26
1651645220000|2022-05-04 06:20:20|4184.5|4183.9|4184.38|4183.78|4184.5|4183.9|4184.13|4183.53|35
1651645230000|2022-05-04 06:20:30|4184.63|4184.03|4184.13|4183.53|4184.63|4184.03|4184.13|4183.53|20
1651645240000|2022-05-04 06:20:40|4184.38|4183.78|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|13
1651645250000|2022-05-04 06:20:50|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|23
1651645260000|2022-05-04 06:21:00|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|55
1651645270000|2022-05-04 06:21:10|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.25|4183.65|0
1651645280000|2022-05-04 06:21:20|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|8
1651645290000|2022-05-04 06:21:30|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|11
1651645300000|2022-05-04 06:21:40|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|6
1651645310000|2022-05-04 06:21:50|||||||||3
1651645320000|2022-05-04 06:22:00|4184.25|4183.65|4183.88|4183.28|4184.25|4183.65|4183.75|4183.15|31
1651645330000|2022-05-04 06:22:10|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|7
1651645340000|2022-05-04 06:22:20|||||||||1
1651645350000|2022-05-04 06:22:30|4184.38|4183.78|4185.13|4184.53|4185.13|4184.53|4184.38|4183.78|79
1651645360000|2022-05-04 06:22:40|4184.88|4184.28|4184.5|4183.9|4184.88|4184.28|4184.5|4183.9|18
1651645370000|2022-05-04 06:22:50|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.88|4183.28|20
1651645380000|2022-05-04 06:23:00|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|31
1651645390000|2022-05-04 06:23:10|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|3
1651645400000|2022-05-04 06:23:20|4183.63|4183.03|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|11
1651645410000|2022-05-04 06:23:30|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|5
1651645430000|2022-05-04 06:23:50|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|17
1651645440000|2022-05-04 06:24:00|4183.63|4183.03|4183.75|4183.15|4183.88|4183.28|4183.38|4182.78|40
1651645450000|2022-05-04 06:24:10|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|3
1651645460000|2022-05-04 06:24:20|4183.38|4182.78|4183.75|4183.15|4183.75|4183.15|4183.38|4182.78|29
1651645470000|2022-05-04 06:24:30|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|3
1651645490000|2022-05-04 06:24:50|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|12
1651645500000|2022-05-04 06:25:00|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.75|4183.15|1
1651645510000|2022-05-04 06:25:10|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|20
1651645520000|2022-05-04 06:25:20|4183|4182.4|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|11
1651645530000|2022-05-04 06:25:30|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183|4182.4|5
1651645540000|2022-05-04 06:25:40|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|37
1651645550000|2022-05-04 06:25:50|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|8
1651645560000|2022-05-04 06:26:00|4183|4182.4|4183|4182.4|4183|4182.4|4182.88|4182.28|15
1651645570000|2022-05-04 06:26:10|4183.13|4182.53|4183.63|4183.03|4183.88|4183.28|4183.13|4182.53|31
1651645580000|2022-05-04 06:26:20|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|9
1651645590000|2022-05-04 06:26:30|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|8
1651645600000|2022-05-04 06:26:40|4183.75|4183.15|4182.88|4182.28|4183.88|4183.28|4182.88|4182.28|18
1651645620000|2022-05-04 06:27:00|4182.63|4182.03|4183.13|4182.53|4183.13|4182.53|4182.63|4182.03|16
1651645630000|2022-05-04 06:27:10|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|6
1651645640000|2022-05-04 06:27:20|4183|4182.4|4181.63|4181.03|4183|4182.4|4181.63|4181.03|134
1651645650000|2022-05-04 06:27:30|4181.75|4181.15|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|38
1651645660000|2022-05-04 06:27:40|4181.75|4181.15|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|13
1651645670000|2022-05-04 06:27:50|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|7
1651645680000|2022-05-04 06:28:00|4182|4181.4|4182.38|4181.78|4182.63|4182.03|4181.88|4181.28|14
1651645690000|2022-05-04 06:28:10|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|8
1651645700000|2022-05-04 06:28:20|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|17
1651645710000|2022-05-04 06:28:30|4181.75|4181.15|4181.38|4180.78|4181.88|4181.28|4181.38|4180.78|14
1651645720000|2022-05-04 06:28:40|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|11
1651645730000|2022-05-04 06:28:50|4181.88|4181.28|4181.25|4180.65|4181.88|4181.28|4181.13|4180.53|18
1651645740000|2022-05-04 06:29:00|4181.13|4180.53|4181.75|4181.15|4181.75|4181.15|4181.13|4180.53|53
1651645750000|2022-05-04 06:29:10|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.75|4181.15|20
1651645760000|2022-05-04 06:29:20|4181.88|4181.28|4182.13|4181.53|4182.38|4181.78|4181.88|4181.28|11
1651645770000|2022-05-04 06:29:30|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|10
1651645780000|2022-05-04 06:29:40|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|5
1651645790000|2022-05-04 06:29:50|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|19
1651645800000|2022-05-04 06:30:00|4182|4181.4|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|23
1651645810000|2022-05-04 06:30:10|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|10
1651645820000|2022-05-04 06:30:20|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.75|4181.15|23
1651645830000|2022-05-04 06:30:30|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|3
1651645850000|2022-05-04 06:30:50|4181.88|4181.28|4181.88|4181.28|4182|4181.4|4181.63|4181.03|20
1651645860000|2022-05-04 06:31:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|3
1651645870000|2022-05-04 06:31:10|4182.38|4181.78|4182.75|4182.15|4182.88|4182.28|4182.38|4181.78|20
1651645880000|2022-05-04 06:31:20|4182.88|4182.28|4183.38|4182.78|4183.38|4182.78|4182.88|4182.28|18
1651645890000|2022-05-04 06:31:30|4183.13|4182.53|4183.13|4182.53|4183.25|4182.65|4183|4182.4|24
1651645900000|2022-05-04 06:31:40|4183.25|4182.65|4183.63|4183.03|4183.63|4183.03|4183.25|4182.65|3
1651645910000|2022-05-04 06:31:50|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.38|4182.78|43
1651645920000|2022-05-04 06:32:00|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|7
1651645930000|2022-05-04 06:32:10|4183.5|4182.9|4183.5|4182.9|4183.63|4183.03|4183.5|4182.9|3
1651645940000|2022-05-04 06:32:20|4183.38|4182.78|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|7
1651645950000|2022-05-04 06:32:30|4183.75|4183.15|4183.5|4182.9|4183.88|4183.28|4183.38|4182.78|12
1651645960000|2022-05-04 06:32:40|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|12
1651645970000|2022-05-04 06:32:50|4183.5|4182.9|4183.38|4182.78|4183.5|4182.9|4183.38|4182.78|5
1651645990000|2022-05-04 06:33:10|4183.13|4182.53|4183.13|4182.53|4183.25|4182.65|4183.13|4182.53|20
1651646000000|2022-05-04 06:33:20|4182.88|4182.28|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|15
1651646010000|2022-05-04 06:33:30|4182.63|4182.03|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|11
1651646020000|2022-05-04 06:33:40|4182.63|4182.03|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|21
1651646030000|2022-05-04 06:33:50|4182.63|4182.03|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|5
1651646040000|2022-05-04 06:34:00|4182.25|4181.65|4183|4182.4|4183.13|4182.53|4182.25|4181.65|22
1651646050000|2022-05-04 06:34:10|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|5
1651646060000|2022-05-04 06:34:20|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|26
1651646070000|2022-05-04 06:34:30|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|5
1651646080000|2022-05-04 06:34:40|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|3
1651646090000|2022-05-04 06:34:50|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|2
1651646100000|2022-05-04 06:35:00|4182.25|4181.65|4182|4181.4|4182.38|4181.78|4181.75|4181.15|30
1651646110000|2022-05-04 06:35:10|4182.13|4181.53|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|12
1651646130000|2022-05-04 06:35:30|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|3
1651646140000|2022-05-04 06:35:40|4182.13|4181.53|4182.38|4181.78|4182.63|4182.03|4182.13|4181.53|13
1651646150000|2022-05-04 06:35:50|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|17
1651646160000|2022-05-04 06:36:00|4182.88|4182.28|4182.88|4182.28|4183|4182.4|4182.88|4182.28|26
1651646170000|2022-05-04 06:36:10|4182.63|4182.03|4182.75|4182.15|4182.88|4182.28|4182.63|4182.03|10
1651646180000|2022-05-04 06:36:20|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|0
1651646190000|2022-05-04 06:36:30|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|3
1651646200000|2022-05-04 06:36:40|4182.63|4182.03|4182.75|4182.15|4182.75|4182.15|4182.5|4181.9|35
1651646210000|2022-05-04 06:36:50|4182.63|4182.03|4182.25|4181.65|4182.75|4182.15|4182.25|4181.65|5
1651646220000|2022-05-04 06:37:00|4182.13|4181.53|4182.25|4181.65|4182.25|4181.65|4182.13|4181.53|2
1651646230000|2022-05-04 06:37:10|4182.13|4181.53|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|6
1651646240000|2022-05-04 06:37:20|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|11
1651646250000|2022-05-04 06:37:30|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|0
1651646260000|2022-05-04 06:37:40|4182.63|4182.03|4183.25|4182.65|4183.63|4183.03|4182.63|4182.03|47
1651646270000|2022-05-04 06:37:50|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|17
1651646280000|2022-05-04 06:38:00|4183.25|4182.65|4183|4182.4|4183.25|4182.65|4183|4182.4|15
1651646290000|2022-05-04 06:38:10|4183.13|4182.53|4183|4182.4|4183.13|4182.53|4182.88|4182.28|26
1651646300000|2022-05-04 06:38:20|4182.88|4182.28|4183|4182.4|4183|4182.4|4182.88|4182.28|0
1651646310000|2022-05-04 06:38:30|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|3
1651646320000|2022-05-04 06:38:40|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|12
1651646340000|2022-05-04 06:39:00|4183.5|4182.9|4183.38|4182.78|4183.5|4182.9|4183.38|4182.78|3
1651646350000|2022-05-04 06:39:10|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|12
1651646360000|2022-05-04 06:39:20|4183.5|4182.9|4183.5|4182.9|4183.5|4182.9|4183.13|4182.53|7
1651646370000|2022-05-04 06:39:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|0
1651646380000|2022-05-04 06:39:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|8
1651646390000|2022-05-04 06:39:50|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|18
1651646400000|2022-05-04 06:40:00|4183.63|4183.03|4183|4182.4|4183.88|4183.28|4183|4182.4|40
1651646410000|2022-05-04 06:40:10|4182.88|4182.28|4183|4182.4|4183|4182.4|4182.88|4182.28|5
1651646420000|2022-05-04 06:40:20|4183.13|4182.53|4183|4182.4|4183.13|4182.53|4182.88|4182.28|7
1651646430000|2022-05-04 06:40:30|4182.88|4182.28|4183.38|4182.78|4183.38|4182.78|4182.88|4182.28|26
1651646440000|2022-05-04 06:40:40|4183.63|4183.03|4183.88|4183.28|4184.13|4183.53|4183.5|4182.9|31
1651646450000|2022-05-04 06:40:50|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|24
1651646460000|2022-05-04 06:41:00|4183.63|4183.03|4183.75|4183.15|4183.88|4183.28|4183.63|4183.03|6
1651646470000|2022-05-04 06:41:10|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|11
1651646480000|2022-05-04 06:41:20|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|17
1651646490000|2022-05-04 06:41:30|||||||||18
1651646500000|2022-05-04 06:41:40|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|2
1651646510000|2022-05-04 06:41:50|4183.75|4183.15|4183.75|4183.15|4183.88|4183.28|4183.75|4183.15|6
1651646520000|2022-05-04 06:42:00|4183.88|4183.28|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|11
1651646530000|2022-05-04 06:42:10|4184|4183.4|4184.13|4183.53|4184.13|4183.53|4184|4183.4|27
1651646540000|2022-05-04 06:42:20|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.25|4183.65|11
1651646550000|2022-05-04 06:42:30|||||||||2
1651646560000|2022-05-04 06:42:40|4184.25|4183.65|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|33
1651646570000|2022-05-04 06:42:50|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|8
1651646580000|2022-05-04 06:43:00|4184.5|4183.9|4184.13|4183.53|4184.63|4184.03|4184.13|4183.53|22
1651646590000|2022-05-04 06:43:10|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|20
1651646600000|2022-05-04 06:43:20|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|21
1651646610000|2022-05-04 06:43:30|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|3
1651646620000|2022-05-04 06:43:40|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|10
1651646630000|2022-05-04 06:43:50|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|15
1651646640000|2022-05-04 06:44:00|4184.5|4183.9|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|14
1651646650000|2022-05-04 06:44:10|4184.5|4183.9|4184.13|4183.53|4184.5|4183.9|4184.13|4183.53|12
1651646660000|2022-05-04 06:44:20|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4
1651646670000|2022-05-04 06:44:30|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|32
1651646680000|2022-05-04 06:44:40|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|29
1651646690000|2022-05-04 06:44:50|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|25
1651646700000|2022-05-04 06:45:00|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|29
1651646710000|2022-05-04 06:45:10|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|10
1651646720000|2022-05-04 06:45:20|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|11
1651646730000|2022-05-04 06:45:30|4184.75|4184.15|4183.63|4183.03|4184.88|4184.28|4183.63|4183.03|205
1651646740000|2022-05-04 06:45:40|4183.38|4182.78|4183.25|4182.65|4183.75|4183.15|4183.25|4182.65|57
1651646750000|2022-05-04 06:45:50|4183.13|4182.53|4183.63|4183.03|4183.88|4183.28|4183.13|4182.53|20
1651646760000|2022-05-04 06:46:00|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|15
1651646770000|2022-05-04 06:46:10|4183.75|4183.15|4183.75|4183.15|4183.75|4183.15|4183.5|4182.9|58
1651646780000|2022-05-04 06:46:20|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|2
1651646790000|2022-05-04 06:46:30|4183.25|4182.65|4182.88|4182.28|4183.38|4182.78|4182.88|4182.28|14
1651646800000|2022-05-04 06:46:40|4183|4182.4|4182.88|4182.28|4183|4182.4|4182.88|4182.28|20
1651646810000|2022-05-04 06:46:50|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4183|4182.4|18
1651646820000|2022-05-04 06:47:00|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|43
1651646830000|2022-05-04 06:47:10|4183.38|4182.78|4183.13|4182.53|4183.63|4183.03|4183.13|4182.53|12
1651646840000|2022-05-04 06:47:20|4183|4182.4|4183|4182.4|4183.13|4182.53|4183|4182.4|13
1651646850000|2022-05-04 06:47:30|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|1
1651646860000|2022-05-04 06:47:40|4183.5|4182.9|4183.25|4182.65|4183.5|4182.9|4183.25|4182.65|14
1651646870000|2022-05-04 06:47:50|4183.13|4182.53|4183.13|4182.53|4183.25|4182.65|4183.13|4182.53|3
1651646880000|2022-05-04 06:48:00|4183.38|4182.78|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|6
1651646890000|2022-05-04 06:48:10|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4
1651646900000|2022-05-04 06:48:20|4183.38|4182.78|4183.5|4182.9|4183.5|4182.9|4183.38|4182.78|27
1651646910000|2022-05-04 06:48:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|7
1651646920000|2022-05-04 06:48:40|4183.88|4183.28|4184|4183.4|4184|4183.4|4183.88|4183.28|18
1651646930000|2022-05-04 06:48:50|4184.13|4183.53|4183.38|4182.78|4184.13|4183.53|4183.38|4182.78|28
1651646940000|2022-05-04 06:49:00|4183.75|4183.15|4183.75|4183.15|4183.88|4183.28|4183.63|4183.03|38
1651646950000|2022-05-04 06:49:10|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|0
1651646960000|2022-05-04 06:49:20|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|22
1651646970000|2022-05-04 06:49:30|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|15
1651646980000|2022-05-04 06:49:40|4183.88|4183.28|4183.75|4183.15|4183.88|4183.28|4183.63|4183.03|14
1651646990000|2022-05-04 06:49:50|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|2
1651647000000|2022-05-04 06:50:00|4183.75|4183.15|4183.25|4182.65|4183.75|4183.15|4183.13|4182.53|24
1651647010000|2022-05-04 06:50:10|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|4
1651647020000|2022-05-04 06:50:20|4183.38|4182.78|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|25
1651647030000|2022-05-04 06:50:30|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|9
1651647040000|2022-05-04 06:50:40|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|12
1651647050000|2022-05-04 06:50:50|4183.25|4182.65|4183|4182.4|4183.25|4182.65|4182.88|4182.28|25
1651647060000|2022-05-04 06:51:00|4182.88|4182.28|4182.38|4181.78|4182.88|4182.28|4182.38|4181.78|47
1651647070000|2022-05-04 06:51:10|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|24
1651647080000|2022-05-04 06:51:20|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|14
1651647090000|2022-05-04 06:51:30|4181.88|4181.28|4182.63|4182.03|4182.63|4182.03|4181.88|4181.28|29
1651647100000|2022-05-04 06:51:40|4182.38|4181.78|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|21
1651647110000|2022-05-04 06:51:50|4182.63|4182.03|4182.5|4181.9|4182.63|4182.03|4182.5|4181.9|1
1651647120000|2022-05-04 06:52:00|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|4
1651647130000|2022-05-04 06:52:10|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|8
1651647140000|2022-05-04 06:52:20|||||||||1
1651647150000|2022-05-04 06:52:30|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|55
1651647160000|2022-05-04 06:52:40|4183|4182.4|4183.38|4182.78|4183.38|4182.78|4182.88|4182.28|9
1651647170000|2022-05-04 06:52:50|4183.63|4183.03|4183.5|4182.9|4183.63|4183.03|4183.5|4182.9|4
1651647180000|2022-05-04 06:53:00|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|25
1651647190000|2022-05-04 06:53:10|4183.75|4183.15|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|6
1651647200000|2022-05-04 06:53:20|4183.75|4183.15|4184.38|4183.78|4184.38|4183.78|4183.75|4183.15|12
1651647210000|2022-05-04 06:53:30|4184.25|4183.65|4184.25|4183.65|4184.38|4183.78|4184.13|4183.53|13
1651647220000|2022-05-04 06:53:40|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|13
1651647230000|2022-05-04 06:53:50|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.75|4183.15|6
1651647240000|2022-05-04 06:54:00|||||||||1
1651647250000|2022-05-04 06:54:10|||||||||2
1651647260000|2022-05-04 06:54:20|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|21
1651647270000|2022-05-04 06:54:30|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.25|4182.65|4
1651647280000|2022-05-04 06:54:40|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183|4182.4|11
1651647290000|2022-05-04 06:54:50|4183|4182.4|4182.88|4182.28|4183|4182.4|4182.88|4182.28|2
1651647300000|2022-05-04 06:55:00|4183|4182.4|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|16
1651647310000|2022-05-04 06:55:10|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|2
1651647320000|2022-05-04 06:55:20|4183.25|4182.65|4183.13|4182.53|4183.25|4182.65|4183.13|4182.53|11
1651647330000|2022-05-04 06:55:30|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.25|4182.65|18
1651647350000|2022-05-04 06:55:50|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|6
1651647360000|2022-05-04 06:56:00|4183.25|4182.65|4183.63|4183.03|4183.63|4183.03|4183.25|4182.65|10
1651647370000|2022-05-04 06:56:10|4183.88|4183.28|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|11
1651647380000|2022-05-04 06:56:20|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|19
1651647390000|2022-05-04 06:56:30|||||||||1
1651647400000|2022-05-04 06:56:40|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|14
1651647410000|2022-05-04 06:56:50|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.25|4183.65|11
1651647420000|2022-05-04 06:57:00|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|14
1651647430000|2022-05-04 06:57:10|4184|4183.4|4184.13|4183.53|4184.13|4183.53|4184|4183.4|10
1651647440000|2022-05-04 06:57:20|||||||||1
1651647450000|2022-05-04 06:57:30|4184|4183.4|4184.13|4183.53|4184.25|4183.65|4184|4183.4|14
1651647460000|2022-05-04 06:57:40|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|58
1651647470000|2022-05-04 06:57:50|||||||||9
1651647480000|2022-05-04 06:58:00|4184.5|4183.9|4184|4183.4|4184.5|4183.9|4184|4183.4|33
1651647490000|2022-05-04 06:58:10|4184.13|4183.53|4184.25|4183.65|4184.25|4183.65|4183.88|4183.28|26
1651647500000|2022-05-04 06:58:20|4184.13|4183.53|4184.5|4183.9|4184.5|4183.9|4184.13|4183.53|16
1651647510000|2022-05-04 06:58:30|4184.63|4184.03|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|10
1651647520000|2022-05-04 06:58:40|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|2
1651647530000|2022-05-04 06:58:50|4184.5|4183.9|4184.5|4183.9|4184.5|4183.9|4184.5|4183.9|2
1651647540000|2022-05-04 06:59:00|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|39
1651647550000|2022-05-04 06:59:10|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|6
1651647560000|2022-05-04 06:59:20|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|10
1651647570000|2022-05-04 06:59:30|4183.5|4182.9|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|5
1651647580000|2022-05-04 06:59:40|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|17
1651647590000|2022-05-04 06:59:50|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|20
1651647600000|2022-05-04 07:00:00|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4182.88|4182.28|145
1651647610000|2022-05-04 07:00:10|4183.13|4182.53|4183.38|4182.78|4183.63|4183.03|4183.13|4182.53|60
1651647620000|2022-05-04 07:00:20|4183.63|4183.03|4183.88|4183.28|4184|4183.4|4183.38|4182.78|45
1651647630000|2022-05-04 07:00:30|4184.13|4183.53|4185.38|4184.78|4185.38|4184.78|4184.13|4183.53|132
1651647640000|2022-05-04 07:00:40|4185.13|4184.53|4184.63|4184.03|4185.38|4184.78|4184.63|4184.03|107
1651647650000|2022-05-04 07:00:50|4184.38|4183.78|4184.88|4184.28|4185|4184.4|4184.13|4183.53|36
1651647660000|2022-05-04 07:01:00|4184.63|4184.03|4184.13|4183.53|4184.88|4184.28|4183.88|4183.28|102
1651647670000|2022-05-04 07:01:10|4184.25|4183.65|4184|4183.4|4184.38|4183.78|4184|4183.4|26
1651647680000|2022-05-04 07:01:20|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|2
1651647690000|2022-05-04 07:01:30|4183.63|4183.03|4182.38|4181.78|4183.63|4183.03|4182.38|4181.78|89
1651647700000|2022-05-04 07:01:40|4182.13|4181.53|4182.63|4182.03|4182.63|4182.03|4181.38|4180.78|311
1651647710000|2022-05-04 07:01:50|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.13|4181.53|144
1651647720000|2022-05-04 07:02:00|4182.25|4181.65|4181.63|4181.03|4182.38|4181.78|4181.38|4180.78|372
1651647730000|2022-05-04 07:02:10|4181.75|4181.15|4182.13|4181.53|4182.25|4181.65|4181.5|4180.9|130
1651647740000|2022-05-04 07:02:20|4182.38|4181.78|4182.5|4181.9|4182.88|4182.28|4182.13|4181.53|60
1651647750000|2022-05-04 07:02:30|4182.63|4182.03|4181.88|4181.28|4182.63|4182.03|4181.88|4181.28|65
1651647760000|2022-05-04 07:02:40|4181.63|4181.03|4182.13|4181.53|4182.13|4181.53|4181.63|4181.03|16
1651647770000|2022-05-04 07:02:50|4182.38|4181.78|4183.13|4182.53|4183.13|4182.53|4182.13|4181.53|49
1651647780000|2022-05-04 07:03:00|4182.88|4182.28|4184.13|4183.53|4184.38|4183.78|4182.88|4182.28|109
1651647790000|2022-05-04 07:03:10|4184.25|4183.65|4183.88|4183.28|4184.25|4183.65|4183.88|4183.28|88
1651647800000|2022-05-04 07:03:20|4183.75|4183.15|4184.13|4183.53|4184.13|4183.53|4183.13|4182.53|112
1651647810000|2022-05-04 07:03:30|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|53
1651647820000|2022-05-04 07:03:40|4183.63|4183.03|4183.5|4182.9|4183.63|4183.03|4183.38|4182.78|65
1651647830000|2022-05-04 07:03:50|4183.63|4183.03|4184.38|4183.78|4184.38|4183.78|4183.38|4182.78|69
1651647840000|2022-05-04 07:04:00|4184.13|4183.53|4184.63|4184.03|4184.88|4184.28|4183.88|4183.28|99
1651647850000|2022-05-04 07:04:10|4184.88|4184.28|4185.88|4185.28|4186|4185.4|4184.88|4184.28|89
1651647860000|2022-05-04 07:04:20|4185.63|4185.03|4186.38|4185.78|4186.38|4185.78|4185.38|4184.78|117
1651647870000|2022-05-04 07:04:30|4186.13|4185.53|4186.38|4185.78|4186.38|4185.78|4186|4185.4|31
1651647880000|2022-05-04 07:04:40|4186.25|4185.65|4185.63|4185.03|4186.38|4185.78|4185.63|4185.03|53
1651647890000|2022-05-04 07:04:50|4185.88|4185.28|4185.5|4184.9|4185.88|4185.28|4184.88|4184.28|135
1651647900000|2022-05-04 07:05:00|4185.63|4185.03|4185.13|4184.53|4185.63|4185.03|4184.88|4184.28|31
1651647910000|2022-05-04 07:05:10|4185|4184.4|4185.38|4184.78|4185.38|4184.78|4184.88|4184.28|33
1651647920000|2022-05-04 07:05:20|4185.88|4185.28|4186.38|4185.78|4186.63|4186.03|4185.38|4184.78|94
1651647930000|2022-05-04 07:05:30|4186.25|4185.65|4185.88|4185.28|4186.38|4185.78|4185.63|4185.03|75
1651647940000|2022-05-04 07:05:40|4186.13|4185.53|4185.63|4185.03|4186.13|4185.53|4185.25|4184.65|59
1651647950000|2022-05-04 07:05:50|4185.38|4184.78|4185.75|4185.15|4186.13|4185.53|4185.38|4184.78|21
1651647960000|2022-05-04 07:06:00|4185.63|4185.03|4184.38|4183.78|4185.88|4185.28|4184.38|4183.78|72
1651647970000|2022-05-04 07:06:10|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.38|4183.78|54
1651647980000|2022-05-04 07:06:20|4184.75|4184.15|4185.5|4184.9|4185.63|4185.03|4184.63|4184.03|56
1651647990000|2022-05-04 07:06:30|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.38|4184.78|17
1651648000000|2022-05-04 07:06:40|4185.63|4185.03|4185.88|4185.28|4186|4185.4|4185.63|4185.03|24
1651648010000|2022-05-04 07:06:50|4186|4185.4|4185.38|4184.78|4186.13|4185.53|4185.38|4184.78|25
1651648020000|2022-05-04 07:07:00|4185.25|4184.65|4185.75|4185.15|4185.88|4185.28|4185.13|4184.53|33
1651648030000|2022-05-04 07:07:10|4185.63|4185.03|4186.13|4185.53|4186.38|4185.78|4185.63|4185.03|45
1651648040000|2022-05-04 07:07:20|4185.88|4185.28|4186.38|4185.78|4186.38|4185.78|4185.88|4185.28|40
1651648050000|2022-05-04 07:07:30|4186.13|4185.53|4185.88|4185.28|4186.5|4185.9|4185.88|4185.28|24
1651648060000|2022-05-04 07:07:40|4185.63|4185.03|4185.88|4185.28|4186|4185.4|4185.5|4184.9|60
1651648070000|2022-05-04 07:07:50|4186|4185.4|4186.13|4185.53|4186.13|4185.53|4185.75|4185.15|22
1651648080000|2022-05-04 07:08:00|4186.25|4185.65|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|33
1651648090000|2022-05-04 07:08:10|4185.88|4185.28|4186.25|4185.65|4186.25|4185.65|4185.88|4185.28|19
1651648100000|2022-05-04 07:08:20|4186.13|4185.53|4187.88|4187.28|4187.88|4187.28|4186.13|4185.53|182
1651648110000|2022-05-04 07:08:30|4188.13|4187.53|4187.75|4187.15|4188.13|4187.53|4187.5|4186.9|72
1651648120000|2022-05-04 07:08:40|4187.63|4187.03|4187.88|4187.28|4188.13|4187.53|4187.63|4187.03|23
1651648130000|2022-05-04 07:08:50|4188|4187.4|4188|4187.4|4188.13|4187.53|4187.88|4187.28|28
1651648140000|2022-05-04 07:09:00|4187.88|4187.28|4187.38|4186.78|4187.88|4187.28|4187.13|4186.53|63
1651648150000|2022-05-04 07:09:10|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.13|4186.53|42
1651648160000|2022-05-04 07:09:20|4187.25|4186.65|4187.13|4186.53|4187.63|4187.03|4187.13|4186.53|91
1651648170000|2022-05-04 07:09:30|4186.88|4186.28|4187.38|4186.78|4187.38|4186.78|4186.88|4186.28|97
1651648180000|2022-05-04 07:09:40|4187.13|4186.53|4186.88|4186.28|4187.25|4186.65|4186.63|4186.03|47
1651648190000|2022-05-04 07:09:50|4186.75|4186.15|4187|4186.4|4187.13|4186.53|4186.75|4186.15|12
1651648200000|2022-05-04 07:10:00|4187.13|4186.53|4187.38|4186.78|4187.5|4186.9|4186.88|4186.28|50
1651648210000|2022-05-04 07:10:10|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4186.5|4185.9|45
1651648220000|2022-05-04 07:10:20|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|28
1651648230000|2022-05-04 07:10:30|4187.63|4187.03|4187.38|4186.78|4187.88|4187.28|4187.13|4186.53|93
1651648240000|2022-05-04 07:10:40|4187.13|4186.53|4187.38|4186.78|4187.5|4186.9|4187.13|4186.53|8
1651648250000|2022-05-04 07:10:50|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|23
1651648260000|2022-05-04 07:11:00|4187.13|4186.53|4187.25|4186.65|4187.38|4186.78|4186.88|4186.28|21
1651648270000|2022-05-04 07:11:10|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4186.88|4186.28|24
1651648280000|2022-05-04 07:11:20|4187|4186.4|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|17
1651648290000|2022-05-04 07:11:30|4186.75|4186.15|4186.88|4186.28|4187.13|4186.53|4186.75|4186.15|42
1651648300000|2022-05-04 07:11:40|4187.13|4186.53|4187.25|4186.65|4187.38|4186.78|4186.88|4186.28|50
1651648310000|2022-05-04 07:11:50|4187.38|4186.78|4186.63|4186.03|4187.38|4186.78|4186.63|4186.03|48
1651648320000|2022-05-04 07:12:00|4186.13|4185.53|4185.63|4185.03|4186.13|4185.53|4185.63|4185.03|116
1651648330000|2022-05-04 07:12:10|4185.38|4184.78|4185.5|4184.9|4185.5|4184.9|4184.88|4184.28|109
1651648340000|2022-05-04 07:12:20|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|35
1651648350000|2022-05-04 07:12:30|4185.63|4185.03|4185.88|4185.28|4186|4185.4|4185.13|4184.53|138
1651648360000|2022-05-04 07:12:40|4186|4185.4|4186.75|4186.15|4186.75|4186.15|4185.88|4185.28|43
1651648370000|2022-05-04 07:12:50|4186.63|4186.03|4186.38|4185.78|4186.75|4186.15|4186.38|4185.78|28
1651648380000|2022-05-04 07:13:00|4186.13|4185.53|4185.63|4185.03|4186.13|4185.53|4185.63|4185.03|35
1651648390000|2022-05-04 07:13:10|4185.88|4185.28|4185.38|4184.78|4185.88|4185.28|4185.13|4184.53|82
1651648400000|2022-05-04 07:13:20|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.13|4184.53|32
1651648410000|2022-05-04 07:13:30|4185.13|4184.53|4184.63|4184.03|4185.38|4184.78|4184.63|4184.03|25
1651648420000|2022-05-04 07:13:40|4184.88|4184.28|4184.88|4184.28|4185.13|4184.53|4184.63|4184.03|38
1651648430000|2022-05-04 07:13:50|4184.63|4184.03|4184.75|4184.15|4184.88|4184.28|4184.63|4184.03|25
1651648440000|2022-05-04 07:14:00|4184.63|4184.03|4183.38|4182.78|4184.63|4184.03|4182.88|4182.28|116
1651648450000|2022-05-04 07:14:10|4183.13|4182.53|4182.38|4181.78|4183.25|4182.65|4181.88|4181.28|129
1651648460000|2022-05-04 07:14:20|4182.25|4181.65|4182.13|4181.53|4182.38|4181.78|4181.63|4181.03|130
1651648470000|2022-05-04 07:14:30|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.38|4180.78|79
1651648480000|2022-05-04 07:14:40|4181.75|4181.15|4181.63|4181.03|4182.13|4181.53|4181.38|4180.78|57
1651648490000|2022-05-04 07:14:50|4181.88|4181.28|4182.63|4182.03|4182.88|4182.28|4181.88|4181.28|67
1651648500000|2022-05-04 07:15:00|4182.5|4181.9|4183.13|4182.53|4183.75|4183.15|4182.38|4181.78|81
1651648510000|2022-05-04 07:15:10|4182.88|4182.28|4182.38|4181.78|4183.38|4182.78|4182.38|4181.78|55
1651648520000|2022-05-04 07:15:20|4182.25|4181.65|4181.38|4180.78|4182.63|4182.03|4181.38|4180.78|57
1651648530000|2022-05-04 07:15:30|4181.5|4180.9|4180.88|4180.28|4181.63|4181.03|4180.88|4180.28|30
1651648540000|2022-05-04 07:15:40|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.38|4179.78|98
1651648550000|2022-05-04 07:15:50|4180.75|4180.15|4181.75|4181.15|4181.88|4181.28|4180.75|4180.15|46
1651648560000|2022-05-04 07:16:00|4181.88|4181.28|4182|4181.4|4182.13|4181.53|4181.63|4181.03|19
1651648570000|2022-05-04 07:16:10|4181.88|4181.28|4181.13|4180.53|4181.88|4181.28|4180.88|4180.28|63
1651648580000|2022-05-04 07:16:20|4181.25|4180.65|4181.5|4180.9|4181.63|4181.03|4181.13|4180.53|14
1651648590000|2022-05-04 07:16:30|4181.63|4181.03|4180.88|4180.28|4181.63|4181.03|4180.88|4180.28|39
1651648600000|2022-05-04 07:16:40|4181|4180.4|4180.5|4179.9|4181|4180.4|4180.38|4179.78|35
1651648610000|2022-05-04 07:16:50|4180.63|4180.03|4180.88|4180.28|4181|4180.4|4180.38|4179.78|29
1651648620000|2022-05-04 07:17:00|4180.63|4180.03|4180.13|4179.53|4180.75|4180.15|4180.13|4179.53|47
1651648630000|2022-05-04 07:17:10|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|45
1651648640000|2022-05-04 07:17:20|4180|4179.4|4180.38|4179.78|4180.38|4179.78|4179.88|4179.28|56
1651648650000|2022-05-04 07:17:30|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|35
1651648660000|2022-05-04 07:17:40|4179.88|4179.28|4178.13|4177.53|4179.88|4179.28|4177.88|4177.28|206
1651648670000|2022-05-04 07:17:50|4178.38|4177.78|4179.38|4178.78|4179.38|4178.78|4178.38|4177.78|98
1651648680000|2022-05-04 07:18:00|4179.5|4178.9|4179.38|4178.78|4179.63|4179.03|4179.13|4178.53|44
1651648690000|2022-05-04 07:18:10|4179.5|4178.9|4178.63|4178.03|4179.5|4178.9|4178.38|4177.78|72
1651648700000|2022-05-04 07:18:20|4178.75|4178.15|4178.88|4178.28|4179.13|4178.53|4178.63|4178.03|26
1651648710000|2022-05-04 07:18:30|4179.13|4178.53|4179.88|4179.28|4179.88|4179.28|4179.13|4178.53|26
1651648720000|2022-05-04 07:18:40|4180.13|4179.53|4179.38|4178.78|4180.13|4179.53|4179.25|4178.65|25
1651648730000|2022-05-04 07:18:50|4179.5|4178.9|4179.38|4178.78|4179.5|4178.9|4179.38|4178.78|13
1651648740000|2022-05-04 07:19:00|4179.13|4178.53|4178.88|4178.28|4179.38|4178.78|4178.75|4178.15|37
1651648750000|2022-05-04 07:19:10|4179|4178.4|4179.13|4178.53|4179.25|4178.65|4178.63|4178.03|42
1651648760000|2022-05-04 07:19:20|4179.25|4178.65|4180.38|4179.78|4180.38|4179.78|4179.13|4178.53|49
1651648770000|2022-05-04 07:19:30|4180.13|4179.53|4180.63|4180.03|4180.63|4180.03|4180.13|4179.53|30
1651648780000|2022-05-04 07:19:40|4180.5|4179.9|4180.63|4180.03|4180.88|4180.28|4180.38|4179.78|14
1651648790000|2022-05-04 07:19:50|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|22
1651648800000|2022-05-04 07:20:00|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|15
1651648810000|2022-05-04 07:20:10|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|34
1651648820000|2022-05-04 07:20:20|4180.88|4180.28|4180.63|4180.03|4181.13|4180.53|4180.63|4180.03|13
1651648830000|2022-05-04 07:20:30|4180.75|4180.15|4180.5|4179.9|4180.75|4180.15|4180.13|4179.53|54
1651648840000|2022-05-04 07:20:40|4180.63|4180.03|4179.63|4179.03|4180.63|4180.03|4179.63|4179.03|13
1651648850000|2022-05-04 07:20:50|4179.88|4179.28|4180.38|4179.78|4180.38|4179.78|4179.38|4178.78|42
1651648860000|2022-05-04 07:21:00|4180.25|4179.65|4181.25|4180.65|4181.25|4180.65|4180.25|4179.65|34
1651648870000|2022-05-04 07:21:10|4181.13|4180.53|4181.25|4180.65|4181.75|4181.15|4181.13|4180.53|96
1651648880000|2022-05-04 07:21:20|4181.38|4180.78|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|28
1651648890000|2022-05-04 07:21:30|4180.63|4180.03|4179.88|4179.28|4180.88|4180.28|4179.88|4179.28|77
1651648900000|2022-05-04 07:21:40|4179.75|4179.15|4180|4179.4|4180.13|4179.53|4179.38|4178.78|125
1651648910000|2022-05-04 07:21:50|4179.88|4179.28|4179.88|4179.28|4180.38|4179.78|4179.88|4179.28|20
1651648920000|2022-05-04 07:22:00|4180.13|4179.53|4179.38|4178.78|4180.13|4179.53|4179.38|4178.78|20
1651648930000|2022-05-04 07:22:10|4179.25|4178.65|4178.63|4178.03|4179.25|4178.65|4178.63|4178.03|29
1651648940000|2022-05-04 07:22:20|4178.25|4177.65|4178.38|4177.78|4178.63|4178.03|4178.13|4177.53|66
1651648950000|2022-05-04 07:22:30|4178.25|4177.65|4178.38|4177.78|4178.63|4178.03|4178.13|4177.53|51
1651648960000|2022-05-04 07:22:40|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|39
1651648970000|2022-05-04 07:22:50|4178.5|4177.9|4178.5|4177.9|4178.88|4178.28|4178.5|4177.9|36
1651648980000|2022-05-04 07:23:00|4178.25|4177.65|4177.75|4177.15|4178.38|4177.78|4177.63|4177.03|65
1651648990000|2022-05-04 07:23:10|4177.63|4177.03|4177.38|4176.78|4177.63|4177.03|4176.88|4176.28|79
1651649000000|2022-05-04 07:23:20|4177.63|4177.03|4178.13|4177.53|4178.38|4177.78|4177.63|4177.03|26
1651649010000|2022-05-04 07:23:30|4178.38|4177.78|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|24
1651649020000|2022-05-04 07:23:40|4177.88|4177.28|4177.38|4176.78|4177.88|4177.28|4177.38|4176.78|15
1651649030000|2022-05-04 07:23:50|4177.25|4176.65|4176.88|4176.28|4177.25|4176.65|4176.88|4176.28|21
1651649040000|2022-05-04 07:24:00|4177|4176.4|4177.38|4176.78|4177.38|4176.78|4176.63|4176.03|55
1651649050000|2022-05-04 07:24:10|4177.25|4176.65|4177.13|4176.53|4177.38|4176.78|4176.63|4176.03|40
1651649060000|2022-05-04 07:24:20|4177.25|4176.65|4176.88|4176.28|4177.38|4176.78|4176.88|4176.28|9
1651649070000|2022-05-04 07:24:30|4177|4176.4|4176.88|4176.28|4177|4176.4|4176.88|4176.28|3
1651649080000|2022-05-04 07:24:40|4176.63|4176.03|4176.38|4175.78|4176.88|4176.28|4176.38|4175.78|64
1651649090000|2022-05-04 07:24:50|4176.63|4176.03|4177.25|4176.65|4177.63|4177.03|4176.63|4176.03|63
1651649100000|2022-05-04 07:25:00|4177.13|4176.53|4177|4176.4|4177.13|4176.53|4176.75|4176.15|10
1651649110000|2022-05-04 07:25:10|4177.13|4176.53|4176.13|4175.53|4177.13|4176.53|4176.13|4175.53|103
1651649120000|2022-05-04 07:25:20|4175.88|4175.28|4175.88|4175.28|4176|4175.4|4175.88|4175.28|44
1651649130000|2022-05-04 07:25:30|4175.63|4175.03|4173.88|4173.28|4175.63|4175.03|4173.63|4173.03|391
1651649140000|2022-05-04 07:25:40|4173.75|4173.15|4175|4174.4|4175.13|4174.53|4173.75|4173.15|78
1651649150000|2022-05-04 07:25:50|4174.88|4174.28|4174.88|4174.28|4175|4174.4|4174.63|4174.03|56
1651649160000|2022-05-04 07:26:00|4174.63|4174.03|4174|4173.4|4174.63|4174.03|4173.88|4173.28|83
1651649170000|2022-05-04 07:26:10|4174.13|4173.53|4175.25|4174.65|4175.38|4174.78|4174.13|4173.53|60
1651649180000|2022-05-04 07:26:20|4175.38|4174.78|4174.63|4174.03|4175.63|4175.03|4174.63|4174.03|181
1651649190000|2022-05-04 07:26:30|4174.5|4173.9|4174.38|4173.78|4174.63|4174.03|4174.38|4173.78|46
1651649200000|2022-05-04 07:26:40|4174.13|4173.53|4174|4173.4|4174.38|4173.78|4173.88|4173.28|48
1651649210000|2022-05-04 07:26:50|4174.13|4173.53|4174.38|4173.78|4174.38|4173.78|4174.13|4173.53|49
1651649220000|2022-05-04 07:27:00|4174.13|4173.53|4174.63|4174.03|4174.63|4174.03|4174.13|4173.53|43
1651649230000|2022-05-04 07:27:10|4174.5|4173.9|4174.13|4173.53|4174.63|4174.03|4174.13|4173.53|47
1651649240000|2022-05-04 07:27:20|4173.88|4173.28|4173.38|4172.78|4173.88|4173.28|4173.38|4172.78|52
1651649250000|2022-05-04 07:27:30|4173.63|4173.03|4173.38|4172.78|4173.63|4173.03|4173.38|4172.78|38
1651649260000|2022-05-04 07:27:40|4173.5|4172.9|4173.63|4173.03|4173.88|4173.28|4173.5|4172.9|53
1651649270000|2022-05-04 07:27:50|4174|4173.4|4174.38|4173.78|4174.38|4173.78|4173.63|4173.03|68
1651649280000|2022-05-04 07:28:00|4174.25|4173.65|4174.5|4173.9|4174.63|4174.03|4174.13|4173.53|37
1651649290000|2022-05-04 07:28:10|4174.63|4174.03|4174.88|4174.28|4175.13|4174.53|4174.5|4173.9|45
1651649300000|2022-05-04 07:28:20|4175|4174.4|4175.63|4175.03|4175.63|4175.03|4174.88|4174.28|31
1651649310000|2022-05-04 07:28:30|4175.13|4174.53|4175.38|4174.78|4175.63|4175.03|4175.13|4174.53|75
1651649320000|2022-05-04 07:28:40|4175.13|4174.53|4175.5|4174.9|4175.75|4175.15|4175.13|4174.53|17
1651649330000|2022-05-04 07:28:50|4175.63|4175.03|4176.13|4175.53|4176.13|4175.53|4175.38|4174.78|20
1651649340000|2022-05-04 07:29:00|4176.38|4175.78|4177.13|4176.53|4177.13|4176.53|4176.38|4175.78|65
1651649350000|2022-05-04 07:29:10|4177.25|4176.65|4177.63|4177.03|4177.88|4177.28|4177.25|4176.65|49
1651649360000|2022-05-04 07:29:20|4177.75|4177.15|4177.63|4177.03|4178.13|4177.53|4177.63|4177.03|46
1651649370000|2022-05-04 07:29:30|4177.75|4177.15|4177.63|4177.03|4177.88|4177.28|4177.63|4177.03|5
1651649380000|2022-05-04 07:29:40|4177.75|4177.15|4177.63|4177.03|4177.75|4177.15|4177.5|4176.9|45
1651649390000|2022-05-04 07:29:50|4178|4177.4|4177.75|4177.15|4178.38|4177.78|4177.75|4177.15|44
1651649400000|2022-05-04 07:30:00|4177.63|4177.03|4177.63|4177.03|4178|4177.4|4177.38|4176.78|27
1651649410000|2022-05-04 07:30:10|4177.38|4176.78|4177.13|4176.53|4177.38|4176.78|4176.88|4176.28|82
1651649420000|2022-05-04 07:30:20|4176.88|4176.28|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|66
1651649430000|2022-05-04 07:30:30|4177.88|4177.28|4177.63|4177.03|4177.88|4177.28|4177.63|4177.03|12
1651649440000|2022-05-04 07:30:40|4178|4177.4|4178.13|4177.53|4178.25|4177.65|4177.88|4177.28|31
1651649450000|2022-05-04 07:30:50|4178.38|4177.78|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|27
1651649460000|2022-05-04 07:31:00|4177.88|4177.28|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|21
1651649470000|2022-05-04 07:31:10|4178.38|4177.78|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|31
1651649480000|2022-05-04 07:31:20|4178.5|4177.9|4178.25|4177.65|4178.5|4177.9|4178.13|4177.53|30
1651649490000|2022-05-04 07:31:30|4178.13|4177.53|4177.88|4177.28|4178.25|4177.65|4177.88|4177.28|39
1651649500000|2022-05-04 07:31:40|4178|4177.4|4178.13|4177.53|4178.38|4177.78|4177.88|4177.28|26
1651649510000|2022-05-04 07:31:50|4178|4177.4|4177.88|4177.28|4178|4177.4|4177.88|4177.28|3
1651649520000|2022-05-04 07:32:00|4177.63|4177.03|4177.88|4177.28|4177.88|4177.28|4177.63|4177.03|15
1651649530000|2022-05-04 07:32:10|4178|4177.4|4178.13|4177.53|4178.63|4178.03|4178|4177.4|38
1651649540000|2022-05-04 07:32:20|4178.25|4177.65|4177.88|4177.28|4178.25|4177.65|4177.88|4177.28|25
1651649550000|2022-05-04 07:32:30|4177.63|4177.03|4177.5|4176.9|4177.88|4177.28|4177.5|4176.9|28
1651649560000|2022-05-04 07:32:40|4177.38|4176.78|4176.63|4176.03|4177.38|4176.78|4176.63|4176.03|40
1651649570000|2022-05-04 07:32:50|4176.38|4175.78|4176.75|4176.15|4177.13|4176.53|4176.38|4175.78|52
1651649580000|2022-05-04 07:33:00|4176.63|4176.03|4176.13|4175.53|4176.63|4176.03|4176|4175.4|36
1651649590000|2022-05-04 07:33:10|4176.38|4175.78|4176.13|4175.53|4176.38|4175.78|4176.13|4175.53|13
1651649600000|2022-05-04 07:33:20|4176.38|4175.78|4176.63|4176.03|4176.88|4176.28|4176.38|4175.78|27
1651649610000|2022-05-04 07:33:30|4176.38|4175.78|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|19
1651649620000|2022-05-04 07:33:40|4176.5|4175.9|4177.13|4176.53|4177.38|4176.78|4176.5|4175.9|31
1651649630000|2022-05-04 07:33:50|4177.25|4176.65|4177.38|4176.78|4177.63|4177.03|4177.13|4176.53|9
1651649640000|2022-05-04 07:34:00|4177.75|4177.15|4177.38|4176.78|4177.88|4177.28|4177.38|4176.78|17
1651649650000|2022-05-04 07:34:10|4177.13|4176.53|4176.88|4176.28|4177.13|4176.53|4176.88|4176.28|42
1651649660000|2022-05-04 07:34:20|4177.13|4176.53|4177.88|4177.28|4177.88|4177.28|4177|4176.4|18
1651649670000|2022-05-04 07:34:30|4177.63|4177.03|4177.5|4176.9|4177.88|4177.28|4177.38|4176.78|36
1651649680000|2022-05-04 07:34:40|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4177.38|4176.78|8
1651649690000|2022-05-04 07:34:50|4177.38|4176.78|4176.75|4176.15|4177.38|4176.78|4176.38|4175.78|48
1651649700000|2022-05-04 07:35:00|4176.38|4175.78|4176.13|4175.53|4176.75|4176.15|4176.13|4175.53|27
1651649710000|2022-05-04 07:35:10|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|24
1651649720000|2022-05-04 07:35:20|4176.25|4175.65|4176.13|4175.53|4176.25|4175.65|4175.88|4175.28|19
1651649730000|2022-05-04 07:35:30|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.63|4175.03|23
1651649740000|2022-05-04 07:35:40|4175.63|4175.03|4175.13|4174.53|4175.63|4175.03|4175|4174.4|40
1651649750000|2022-05-04 07:35:50|4175.25|4174.65|4175.38|4174.78|4175.38|4174.78|4175.13|4174.53|3
1651649760000|2022-05-04 07:36:00|4175.63|4175.03|4176.13|4175.53|4176.13|4175.53|4175.63|4175.03|33
1651649770000|2022-05-04 07:36:10|4176|4175.4|4176.13|4175.53|4176.13|4175.53|4175.88|4175.28|87
1651649780000|2022-05-04 07:36:20|4175.38|4174.78|4175.63|4175.03|4175.88|4175.28|4175.38|4174.78|31
1651649790000|2022-05-04 07:36:30|4175.75|4175.15|4176.38|4175.78|4176.38|4175.78|4175.75|4175.15|66
1651649800000|2022-05-04 07:36:40|4176.5|4175.9|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|18
1651649810000|2022-05-04 07:36:50|4176.13|4175.53|4176.38|4175.78|4176.38|4175.78|4176.13|4175.53|10
1651649820000|2022-05-04 07:37:00|4176.25|4175.65|4177.38|4176.78|4177.38|4176.78|4176.25|4175.65|39
1651649830000|2022-05-04 07:37:10|4177.25|4176.65|4178|4177.4|4178|4177.4|4177.25|4176.65|15
1651649840000|2022-05-04 07:37:20|4178.13|4177.53|4177.88|4177.28|4178.38|4177.78|4177.88|4177.28|57
1651649850000|2022-05-04 07:37:30|4178|4177.4|4177.88|4177.28|4178.13|4177.53|4177.75|4177.15|29
1651649860000|2022-05-04 07:37:40|4178|4177.4|4177.88|4177.28|4178|4177.4|4177.5|4176.9|26
1651649870000|2022-05-04 07:37:50|4177.75|4177.15|4177.88|4177.28|4177.88|4177.28|4177.63|4177.03|10
1651649880000|2022-05-04 07:38:00|4178.13|4177.53|4177.13|4176.53|4178.13|4177.53|4177.13|4176.53|14
1651649890000|2022-05-04 07:38:10|4177|4176.4|4176.88|4176.28|4177.25|4176.65|4176.88|4176.28|5
1651649900000|2022-05-04 07:38:20|4177.13|4176.53|4177.13|4176.53|4177.38|4176.78|4177|4176.4|25
1651649910000|2022-05-04 07:38:30|4176.88|4176.28|4177.13|4176.53|4177.13|4176.53|4176.63|4176.03|25
1651649920000|2022-05-04 07:38:40|4177|4176.4|4176.63|4176.03|4177.38|4176.78|4176.63|4176.03|21
1651649930000|2022-05-04 07:38:50|4176.5|4175.9|4176.13|4175.53|4176.5|4175.9|4176.13|4175.53|12
1651649940000|2022-05-04 07:39:00|4176.25|4175.65|4176.13|4175.53|4176.75|4176.15|4176.13|4175.53|68
1651649950000|2022-05-04 07:39:10|4176.25|4175.65|4176.38|4175.78|4176.38|4175.78|4176.25|4175.65|12
1651649960000|2022-05-04 07:39:20|4176.63|4176.03|4176.63|4176.03|4176.63|4176.03|4176.5|4175.9|11
1651649970000|2022-05-04 07:39:30|4176.88|4176.28|4177.25|4176.65|4177.25|4176.65|4176.88|4176.28|22
1651649980000|2022-05-04 07:39:40|4177.38|4176.78|4177.25|4176.65|4177.88|4177.28|4177.25|4176.65|67
1651649990000|2022-05-04 07:39:50|4177.38|4176.78|4177.38|4176.78|4177.63|4177.03|4177.25|4176.65|5
1651650000000|2022-05-04 07:40:00|4177.25|4176.65|4177.63|4177.03|4177.75|4177.15|4177.25|4176.65|14
1651650010000|2022-05-04 07:40:10|4177.5|4176.9|4177.5|4176.9|4177.63|4177.03|4177.13|4176.53|8
1651650020000|2022-05-04 07:40:20|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4177.38|4176.78|5
1651650030000|2022-05-04 07:40:30|4177.38|4176.78|4176.75|4176.15|4177.5|4176.9|4176.63|4176.03|21
1651650040000|2022-05-04 07:40:40|4176.88|4176.28|4176.75|4176.15|4177|4176.4|4176.63|4176.03|15
1651650050000|2022-05-04 07:40:50|4176.63|4176.03|4176.88|4176.28|4176.88|4176.28|4176.38|4175.78|13
1651650060000|2022-05-04 07:41:00|4177|4176.4|4177|4176.4|4177.38|4176.78|4177|4176.4|12
1651650070000|2022-05-04 07:41:10|4177.13|4176.53|4176.88|4176.28|4177.13|4176.53|4176.63|4176.03|17
1651650080000|2022-05-04 07:41:20|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4176.88|4176.28|11
1651650090000|2022-05-04 07:41:30|4177.25|4176.65|4176.88|4176.28|4177.38|4176.78|4176.88|4176.28|12
1651650100000|2022-05-04 07:41:40|4177|4176.4|4176.75|4176.15|4177|4176.4|4176.63|4176.03|13
1651650110000|2022-05-04 07:41:50|4176.63|4176.03|4177.13|4176.53|4177.13|4176.53|4176.38|4175.78|12
1651650120000|2022-05-04 07:42:00|4177.25|4176.65|4177.38|4176.78|4177.38|4176.78|4177.25|4176.65|1
1651650130000|2022-05-04 07:42:10|4177.5|4176.9|4177.5|4176.9|4177.63|4177.03|4177.38|4176.78|6
1651650140000|2022-05-04 07:42:20|4177.38|4176.78|4177.63|4177.03|4177.88|4177.28|4177.38|4176.78|8
1651650150000|2022-05-04 07:42:30|4177.13|4176.53|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|59
1651650160000|2022-05-04 07:42:40|4177.38|4176.78|4177.38|4176.78|4177.63|4177.03|4177.38|4176.78|19
1651650170000|2022-05-04 07:42:50|4177.25|4176.65|4176.88|4176.28|4177.25|4176.65|4176.88|4176.28|1
1651650180000|2022-05-04 07:43:00|4176.63|4176.03|4176.25|4175.65|4176.75|4176.15|4176.13|4175.53|11
1651650190000|2022-05-04 07:43:10|4176.5|4175.9|4177|4176.4|4177.13|4176.53|4176.5|4175.9|24
1651650200000|2022-05-04 07:43:20|4176.88|4176.28|4177.38|4176.78|4177.38|4176.78|4176.88|4176.28|56
1651650210000|2022-05-04 07:43:30|4177.13|4176.53|4177.13|4176.53|4177.63|4177.03|4177.13|4176.53|25
1651650220000|2022-05-04 07:43:40|4177.25|4176.65|4176.38|4175.78|4177.38|4176.78|4176.38|4175.78|34
1651650230000|2022-05-04 07:43:50|4176.25|4175.65|4176.88|4176.28|4177.13|4176.53|4176.25|4175.65|129
1651650240000|2022-05-04 07:44:00|4177|4176.4|4177.63|4177.03|4177.63|4177.03|4176.88|4176.28|58
1651650250000|2022-05-04 07:44:10|||||||||7
1651650260000|2022-05-04 07:44:20|4178|4177.4|4178.38|4177.78|4178.38|4177.78|4178|4177.4|23
1651650270000|2022-05-04 07:44:30|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|62
1651650280000|2022-05-04 07:44:40|||||||||23
1651650290000|2022-05-04 07:44:50|4178.75|4178.15|4178.63|4178.03|4178.88|4178.28|4178.63|4178.03|33
1651650300000|2022-05-04 07:45:00|4178.75|4178.15|4179.38|4178.78|4179.38|4178.78|4178.63|4178.03|66
1651650310000|2022-05-04 07:45:10|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.25|4178.65|33
1651650320000|2022-05-04 07:45:20|4179.88|4179.28|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|35
1651650330000|2022-05-04 07:45:30|4180|4179.4|4179.88|4179.28|4180|4179.4|4179.63|4179.03|60
1651650340000|2022-05-04 07:45:40|4179.63|4179.03|4179.13|4178.53|4179.63|4179.03|4179.13|4178.53|23
1651650350000|2022-05-04 07:45:50|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|10
1651650360000|2022-05-04 07:46:00|4179.75|4179.15|4179.75|4179.15|4179.88|4179.28|4179.63|4179.03|29
1651650370000|2022-05-04 07:46:10|4180.13|4179.53|4179.75|4179.15|4180.38|4179.78|4179.63|4179.03|62
1651650380000|2022-05-04 07:46:20|4179.63|4179.03|4179.63|4179.03|4179.88|4179.28|4179.5|4178.9|29
1651650390000|2022-05-04 07:46:30|4179.88|4179.28|4179.38|4178.78|4179.88|4179.28|4179.38|4178.78|57
1651650400000|2022-05-04 07:46:40|4179.5|4178.9|4179.63|4179.03|4179.75|4179.15|4179.38|4178.78|49
1651650410000|2022-05-04 07:46:50|4179.88|4179.28|4180.63|4180.03|4180.63|4180.03|4179.88|4179.28|38
1651650420000|2022-05-04 07:47:00|4180.38|4179.78|4180.38|4179.78|4180.5|4179.9|4180.38|4179.78|41
1651650430000|2022-05-04 07:47:10|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.5|4179.9|36
1651650440000|2022-05-04 07:47:20|4181|4180.4|4181|4180.4|4181|4180.4|4180.63|4180.03|44
1651650450000|2022-05-04 07:47:30|4180.88|4180.28|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|27
1651650460000|2022-05-04 07:47:40|4180.63|4180.03|4181|4180.4|4181|4180.4|4180.63|4180.03|38
1651650470000|2022-05-04 07:47:50|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|2
1651650480000|2022-05-04 07:48:00|4181.25|4180.65|4180.63|4180.03|4181.25|4180.65|4180.63|4180.03|21
1651650490000|2022-05-04 07:48:10|4180.5|4179.9|4180.25|4179.65|4180.63|4180.03|4180.13|4179.53|62
1651650500000|2022-05-04 07:48:20|4180.38|4179.78|4180.88|4180.28|4181|4180.4|4180.38|4179.78|15
1651650510000|2022-05-04 07:48:30|4181|4180.4|4181|4180.4|4181|4180.4|4180.88|4180.28|17
1651650520000|2022-05-04 07:48:40|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|16
1651650530000|2022-05-04 07:48:50|4180.38|4179.78|4180.13|4179.53|4180.63|4180.03|4180.13|4179.53|27
1651650540000|2022-05-04 07:49:00|4180.38|4179.78|4181.25|4180.65|4181.25|4180.65|4180.38|4179.78|27
1651650550000|2022-05-04 07:49:10|4181.38|4180.78|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|7
1651650560000|2022-05-04 07:49:20|4181|4180.4|4181.38|4180.78|4181.38|4180.78|4181|4180.4|6
1651650570000|2022-05-04 07:49:30|4181.13|4180.53|4181.63|4181.03|4181.63|4181.03|4181.13|4180.53|38
1651650580000|2022-05-04 07:49:40|4181.5|4180.9|4181.25|4180.65|4181.5|4180.9|4181.13|4180.53|7
1651650590000|2022-05-04 07:49:50|4181.13|4180.53|4181.63|4181.03|4181.63|4181.03|4180.88|4180.28|50
1651650600000|2022-05-04 07:50:00|4181.88|4181.28|4182|4181.4|4182.13|4181.53|4181.88|4181.28|44
1651650610000|2022-05-04 07:50:10|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|51
1651650620000|2022-05-04 07:50:20|4181.38|4180.78|4181.75|4181.15|4181.75|4181.15|4181.38|4180.78|24
1651650630000|2022-05-04 07:50:30|4181.63|4181.03|4182.13|4181.53|4182.38|4181.78|4181.63|4181.03|39
1651650640000|2022-05-04 07:50:40|4181.88|4181.28|4182.63|4182.03|4182.63|4182.03|4181.88|4181.28|38
1651650650000|2022-05-04 07:50:50|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|26
1651650660000|2022-05-04 07:51:00|4182.5|4181.9|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|16
1651650670000|2022-05-04 07:51:10|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|22
1651650680000|2022-05-04 07:51:20|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.38|4181.78|37
1651650690000|2022-05-04 07:51:30|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|4
1651650700000|2022-05-04 07:51:40|4182.88|4182.28|4183.38|4182.78|4183.38|4182.78|4182.63|4182.03|48
1651650710000|2022-05-04 07:51:50|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|18
1651650720000|2022-05-04 07:52:00|4183.25|4182.65|4183.88|4183.28|4184.13|4183.53|4183.25|4182.65|112
1651650730000|2022-05-04 07:52:10|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|37
1651650740000|2022-05-04 07:52:20|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|18
1651650750000|2022-05-04 07:52:30|4183.38|4182.78|4182.88|4182.28|4183.63|4183.03|4182.88|4182.28|120
1651650760000|2022-05-04 07:52:40|4183|4182.4|4182.88|4182.28|4183|4182.4|4182.63|4182.03|31
1651650770000|2022-05-04 07:52:50|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|12
1651650780000|2022-05-04 07:53:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.38|4181.78|79
1651650790000|2022-05-04 07:53:10|4182.63|4182.03|4183.13|4182.53|4183.13|4182.53|4182.63|4182.03|40
1651650800000|2022-05-04 07:53:20|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|13
1651650810000|2022-05-04 07:53:30|4183|4182.4|4182.75|4182.15|4183.13|4182.53|4182.75|4182.15|15
1651650820000|2022-05-04 07:53:40|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.5|4181.9|8
1651650830000|2022-05-04 07:53:50|4182.5|4181.9|4182.88|4182.28|4182.88|4182.28|4182.5|4181.9|9
1651650840000|2022-05-04 07:54:00|4182.75|4182.15|4182.88|4182.28|4182.88|4182.28|4182.75|4182.15|8
1651650850000|2022-05-04 07:54:10|4183|4182.4|4183.13|4182.53|4183.5|4182.9|4183|4182.4|17
1651650860000|2022-05-04 07:54:20|4183.38|4182.78|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|13
1651650870000|2022-05-04 07:54:30|4183.75|4183.15|4184.13|4183.53|4184.38|4183.78|4183.75|4183.15|43
1651650880000|2022-05-04 07:54:40|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|6
1651650890000|2022-05-04 07:54:50|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184|4183.4|18
1651650900000|2022-05-04 07:55:00|4184.25|4183.65|4184.25|4183.65|4184.63|4184.03|4184.13|4183.53|42
1651650910000|2022-05-04 07:55:10|4184.13|4183.53|4184.88|4184.28|4185|4184.4|4184.13|4183.53|68
1651650920000|2022-05-04 07:55:20|4184.63|4184.03|4184.63|4184.03|4184.75|4184.15|4184.63|4184.03|80
1651650930000|2022-05-04 07:55:30|4184.5|4183.9|4184.13|4183.53|4184.5|4183.9|4183.88|4183.28|18
1651650940000|2022-05-04 07:55:40|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4183.88|4183.28|20
1651650950000|2022-05-04 07:55:50|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|28
1651650960000|2022-05-04 07:56:00|4184.5|4183.9|4184.75|4184.15|4184.88|4184.28|4184.38|4183.78|11
1651650970000|2022-05-04 07:56:10|4184.63|4184.03|4184.13|4183.53|4184.63|4184.03|4184.13|4183.53|3
1651650980000|2022-05-04 07:56:20|4184.25|4183.65|4184.5|4183.9|4184.63|4184.03|4184.25|4183.65|19
1651650990000|2022-05-04 07:56:30|4184.63|4184.03|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|22
1651651000000|2022-05-04 07:56:40|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|10
1651651010000|2022-05-04 07:56:50|4184.5|4183.9|4184.75|4184.15|4184.88|4184.28|4184.38|4183.78|6
1651651020000|2022-05-04 07:57:00|4184.63|4184.03|4184.63|4184.03|4184.75|4184.15|4184.63|4184.03|9
1651651030000|2022-05-04 07:57:10|4184.5|4183.9|4184.13|4183.53|4184.5|4183.9|4184.13|4183.53|35
1651651040000|2022-05-04 07:57:20|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|29
1651651050000|2022-05-04 07:57:30|4184.13|4183.53|4184.25|4183.65|4184.38|4183.78|4184|4183.4|22
1651651060000|2022-05-04 07:57:40|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|0
1651651070000|2022-05-04 07:57:50|||||||||3
1651651080000|2022-05-04 07:58:00|4184.13|4183.53|4183.63|4183.03|4184.13|4183.53|4183.63|4183.03|35
1651651090000|2022-05-04 07:58:10|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|13
1651651100000|2022-05-04 07:58:20|4183.75|4183.15|4183.38|4182.78|4183.88|4183.28|4183.38|4182.78|15
1651651110000|2022-05-04 07:58:30|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.5|4182.9|12
1651651120000|2022-05-04 07:58:40|4183.5|4182.9|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|0
1651651130000|2022-05-04 07:58:50|4183.5|4182.9|4184.25|4183.65|4184.63|4184.03|4183.5|4182.9|85
1651651140000|2022-05-04 07:59:00|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|6
1651651150000|2022-05-04 07:59:10|4184.25|4183.65|4184.38|4183.78|4184.5|4183.9|4184.25|4183.65|12
1651651160000|2022-05-04 07:59:20|4184.25|4183.65|4184.5|4183.9|4184.63|4184.03|4184.25|4183.65|9
1651651170000|2022-05-04 07:59:30|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.75|4183.15|12
1651651180000|2022-05-04 07:59:40|4183.75|4183.15|4184|4183.4|4184|4183.4|4183.63|4183.03|12
1651651190000|2022-05-04 07:59:50|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|28
1651651200000|2022-05-04 08:00:00|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|47
1651651210000|2022-05-04 08:00:10|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|8
1651651220000|2022-05-04 08:00:20|4184|4183.4|4183.88|4183.28|4184.25|4183.65|4183.88|4183.28|12
1651651230000|2022-05-04 08:00:30|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|19
1651651240000|2022-05-04 08:00:40|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|8
1651651250000|2022-05-04 08:00:50|4184.63|4184.03|4185.13|4184.53|4185.13|4184.53|4184.63|4184.03|43
1651651260000|2022-05-04 08:01:00|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.38|4184.78|193
1651651270000|2022-05-04 08:01:10|4185.38|4184.78|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|45
1651651280000|2022-05-04 08:01:20|4185.88|4185.28|4185.75|4185.15|4185.88|4185.28|4185.75|4185.15|31
1651651290000|2022-05-04 08:01:30|4185.63|4185.03|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|66
1651651300000|2022-05-04 08:01:40|4185.75|4185.15|4186.13|4185.53|4186.38|4185.78|4185.75|4185.15|49
1651651310000|2022-05-04 08:01:50|4186.25|4185.65|4186.25|4185.65|4186.25|4185.65|4186.13|4185.53|29
1651651320000|2022-05-04 08:02:00|4186.13|4185.53|4186.13|4185.53|4186.38|4185.78|4185.88|4185.28|33
1651651330000|2022-05-04 08:02:10|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.5|4184.9|32
1651651340000|2022-05-04 08:02:20|4185.75|4185.15|4185.75|4185.15|4185.88|4185.28|4185.75|4185.15|7
1651651350000|2022-05-04 08:02:30|4185.88|4185.28|4185.25|4184.65|4185.88|4185.28|4185.13|4184.53|33
1651651360000|2022-05-04 08:02:40|4185.13|4184.53|4184.63|4184.03|4185.13|4184.53|4184.63|4184.03|44
1651651370000|2022-05-04 08:02:50|4184.88|4184.28|4184.75|4184.15|4185|4184.4|4184.63|4184.03|31
1651651380000|2022-05-04 08:03:00|4184.63|4184.03|4185.38|4184.78|4185.38|4184.78|4184.63|4184.03|18
1651651390000|2022-05-04 08:03:10|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|12
1651651400000|2022-05-04 08:03:20|4185.63|4185.03|4185.13|4184.53|4185.63|4185.03|4185.13|4184.53|45
1651651410000|2022-05-04 08:03:30|4185.25|4184.65|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|11
1651651420000|2022-05-04 08:03:40|4185.25|4184.65|4185.13|4184.53|4185.25|4184.65|4185.13|4184.53|10
1651651430000|2022-05-04 08:03:50|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|4
1651651440000|2022-05-04 08:04:00|4185.38|4184.78|4184.88|4184.28|4185.38|4184.78|4184.75|4184.15|36
1651651450000|2022-05-04 08:04:10|4184.75|4184.15|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|29
1651651460000|2022-05-04 08:04:20|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|11
1651651470000|2022-05-04 08:04:30|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|35
1651651480000|2022-05-04 08:04:40|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|22
1651651490000|2022-05-04 08:04:50|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|14
1651651500000|2022-05-04 08:05:00|4184|4183.4|4184|4183.4|4184.13|4183.53|4183.88|4183.28|29
1651651510000|2022-05-04 08:05:10|4183.88|4183.28|4183.38|4182.78|4183.88|4183.28|4183.13|4182.53|77
1651651520000|2022-05-04 08:05:20|4183.25|4182.65|4183.38|4182.78|4183.75|4183.15|4183.25|4182.65|50
1651651530000|2022-05-04 08:05:30|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|7
1651651540000|2022-05-04 08:05:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|17
1651651550000|2022-05-04 08:05:50|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|11
1651651560000|2022-05-04 08:06:00|4183.88|4183.28|4184.88|4184.28|4184.88|4184.28|4183.88|4183.28|52
1651651570000|2022-05-04 08:06:10|4184.63|4184.03|4184.75|4184.15|4184.88|4184.28|4184.63|4184.03|18
1651651580000|2022-05-04 08:06:20|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|51
1651651590000|2022-05-04 08:06:30|4184.75|4184.15|4184.5|4183.9|4184.88|4184.28|4184.38|4183.78|29
1651651600000|2022-05-04 08:06:40|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.13|4183.53|23
1651651610000|2022-05-04 08:06:50|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|3
1651651620000|2022-05-04 08:07:00|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|11
1651651630000|2022-05-04 08:07:10|4184.13|4183.53|4183.63|4183.03|4184.13|4183.53|4183.63|4183.03|36
1651651640000|2022-05-04 08:07:20|4184.13|4183.53|4184.63|4184.03|4184.63|4184.03|4183.88|4183.28|48
1651651650000|2022-05-04 08:07:30|||||||||8
1651651660000|2022-05-04 08:07:40|4184.38|4183.78|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|23
1651651670000|2022-05-04 08:07:50|4184.38|4183.78|4184.25|4183.65|4184.5|4183.9|4184.13|4183.53|4
1651651680000|2022-05-04 08:08:00|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.88|4183.28|15
1651651690000|2022-05-04 08:08:10|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|31
1651651700000|2022-05-04 08:08:20|4184|4183.4|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|32
1651651710000|2022-05-04 08:08:30|4184|4183.4|4184.88|4184.28|4184.88|4184.28|4184|4183.4|31
1651651720000|2022-05-04 08:08:40|4185|4184.4|4185.63|4185.03|4185.88|4185.28|4185|4184.4|83
1651651730000|2022-05-04 08:08:50|4185.38|4184.78|4185.13|4184.53|4185.63|4185.03|4185.13|4184.53|50
1651651740000|2022-05-04 08:09:00|4185.25|4184.65|4186.25|4185.65|4186.38|4185.78|4185.25|4184.65|127
1651651750000|2022-05-04 08:09:10|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4185.88|4185.28|31
1651651760000|2022-05-04 08:09:20|4186.25|4185.65|4187|4186.4|4187.63|4187.03|4186.25|4185.65|140
1651651770000|2022-05-04 08:09:30|4186.88|4186.28|4187.38|4186.78|4187.63|4187.03|4186.88|4186.28|44
1651651780000|2022-05-04 08:09:40|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.25|4186.65|46
1651651790000|2022-05-04 08:09:50|4187.5|4186.9|4187.13|4186.53|4187.63|4187.03|4187.13|4186.53|15
1651651800000|2022-05-04 08:10:00|4187.38|4186.78|4186.88|4186.28|4187.38|4186.78|4186.88|4186.28|26
1651651810000|2022-05-04 08:10:10|4186.75|4186.15|4186.75|4186.15|4186.88|4186.28|4186.63|4186.03|32
1651651820000|2022-05-04 08:10:20|4186.63|4186.03|4187.13|4186.53|4187.13|4186.53|4186.63|4186.03|35
1651651830000|2022-05-04 08:10:30|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|13
1651651840000|2022-05-04 08:10:40|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4186.88|4186.28|22
1651651850000|2022-05-04 08:10:50|4187.5|4186.9|4188.38|4187.78|4188.38|4187.78|4187.38|4186.78|104
1651651860000|2022-05-04 08:11:00|4188.25|4187.65|4188.38|4187.78|4188.38|4187.78|4187.88|4187.28|21
1651651870000|2022-05-04 08:11:10|4188.25|4187.65|4187.63|4187.03|4188.38|4187.78|4187.63|4187.03|37
1651651880000|2022-05-04 08:11:20|4187.75|4187.15|4187.75|4187.15|4187.88|4187.28|4187.38|4186.78|66
1651651890000|2022-05-04 08:11:30|4187.63|4187.03|4186.88|4186.28|4187.63|4187.03|4186.88|4186.28|34
1651651900000|2022-05-04 08:11:40|4186.75|4186.15|4186.13|4185.53|4186.88|4186.28|4186.13|4185.53|43
1651651910000|2022-05-04 08:11:50|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|61
1651651920000|2022-05-04 08:12:00|4186.38|4185.78|4186.25|4185.65|4186.38|4185.78|4185.88|4185.28|99
1651651930000|2022-05-04 08:12:10|4186.13|4185.53|4186.5|4185.9|4186.63|4186.03|4186.13|4185.53|34
1651651940000|2022-05-04 08:12:20|4186.63|4186.03|4186.13|4185.53|4186.63|4186.03|4186.13|4185.53|12
1651651950000|2022-05-04 08:12:30|4186.25|4185.65|4185.88|4185.28|4186.25|4185.65|4185.88|4185.28|34
1651651960000|2022-05-04 08:12:40|4186|4185.4|4186.38|4185.78|4186.75|4186.15|4186|4185.4|54
1651651970000|2022-05-04 08:12:50|4186.63|4186.03|4186.75|4186.15|4186.75|4186.15|4186.63|4186.03|20
1651651980000|2022-05-04 08:13:00|4186.88|4186.28|4186.88|4186.28|4187.38|4186.78|4186.88|4186.28|41
1651651990000|2022-05-04 08:13:10|4187.13|4186.53|4187.25|4186.65|4187.38|4186.78|4187.13|4186.53|61
1651652000000|2022-05-04 08:13:20|4187.13|4186.53|4187.88|4187.28|4187.88|4187.28|4187.13|4186.53|62
1651652010000|2022-05-04 08:13:30|4187.75|4187.15|4188.13|4187.53|4188.38|4187.78|4187.75|4187.15|80
1651652020000|2022-05-04 08:13:40|4188|4187.4|4187.88|4187.28|4188|4187.4|4187.63|4187.03|106
1651652030000|2022-05-04 08:13:50|4187.75|4187.15|4187.38|4186.78|4187.75|4187.15|4187.13|4186.53|41
1651652040000|2022-05-04 08:14:00|4187.25|4186.65|4186.88|4186.28|4187.38|4186.78|4186.88|4186.28|31
1651652050000|2022-05-04 08:14:10|4186.75|4186.15|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|28
1651652060000|2022-05-04 08:14:20|4186.75|4186.15|4187|4186.4|4187.13|4186.53|4186.75|4186.15|48
1651652070000|2022-05-04 08:14:30|4187.13|4186.53|4187.13|4186.53|4187.38|4186.78|4187|4186.4|9
1651652080000|2022-05-04 08:14:40|4187.25|4186.65|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|42
1651652090000|2022-05-04 08:14:50|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|21
1651652100000|2022-05-04 08:15:00|4186.63|4186.03|4187|4186.4|4187|4186.4|4186.63|4186.03|27
1651652110000|2022-05-04 08:15:10|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|35
1651652120000|2022-05-04 08:15:20|4186.88|4186.28|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|26
1651652130000|2022-05-04 08:15:30|4186.5|4185.9|4186.38|4185.78|4186.5|4185.9|4186|4185.4|35
1651652140000|2022-05-04 08:15:40|4186.25|4185.65|4186.63|4186.03|4186.63|4186.03|4186.13|4185.53|8
1651652150000|2022-05-04 08:15:50|4186.5|4185.9|4186.5|4185.9|4186.63|4186.03|4186.38|4185.78|15
1651652160000|2022-05-04 08:16:00|4186.63|4186.03|4186.25|4185.65|4186.63|4186.03|4186.13|4185.53|13
1651652170000|2022-05-04 08:16:10|4186.38|4185.78|4186.5|4185.9|4186.63|4186.03|4186.38|4185.78|14
1651652180000|2022-05-04 08:16:20|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|3
1651652190000|2022-05-04 08:16:30|4186.13|4185.53|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|39
1651652200000|2022-05-04 08:16:40|4186.25|4185.65|4186.38|4185.78|4186.38|4185.78|4186.13|4185.53|14
1651652210000|2022-05-04 08:16:50|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|6
1651652220000|2022-05-04 08:17:00|4186.38|4185.78|4186.25|4185.65|4186.38|4185.78|4186.13|4185.53|27
1651652230000|2022-05-04 08:17:10|4186.13|4185.53|4186.63|4186.03|4186.63|4186.03|4186.13|4185.53|15
1651652240000|2022-05-04 08:17:20|4186.5|4185.9|4186.38|4185.78|4186.5|4185.9|4186.38|4185.78|20
1651652250000|2022-05-04 08:17:30|4186.5|4185.9|4186.38|4185.78|4186.5|4185.9|4186.38|4185.78|9
1651652260000|2022-05-04 08:17:40|||||||||7
1651652270000|2022-05-04 08:17:50|4186.25|4185.65|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|21
1651652280000|2022-05-04 08:18:00|4186|4185.4|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|49
1651652290000|2022-05-04 08:18:10|||||||||12
1651652300000|2022-05-04 08:18:20|4186.25|4185.65|4185.63|4185.03|4186.25|4185.65|4185.63|4185.03|39
1651652310000|2022-05-04 08:18:30|4185.38|4184.78|4184.63|4184.03|4185.5|4184.9|4184.63|4184.03|160
1651652320000|2022-05-04 08:18:40|4184.88|4184.28|4185.13|4184.53|4185.38|4184.78|4184.88|4184.28|65
1651652330000|2022-05-04 08:18:50|4185|4184.4|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|40
1651652340000|2022-05-04 08:19:00|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|26
1651652350000|2022-05-04 08:19:10|4184.88|4184.28|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|28
1651652360000|2022-05-04 08:19:20|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|9
1651652370000|2022-05-04 08:19:30|4185|4184.4|4185|4184.4|4185.13|4184.53|4184.88|4184.28|16
1651652380000|2022-05-04 08:19:40|4185.13|4184.53|4185.13|4184.53|4185.25|4184.65|4185.13|4184.53|16
1651652390000|2022-05-04 08:19:50|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|10
1651652400000|2022-05-04 08:20:00|4184.5|4183.9|4183.88|4183.28|4184.5|4183.9|4183.88|4183.28|76
1651652410000|2022-05-04 08:20:10|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4183.88|4183.28|47
1651652420000|2022-05-04 08:20:20|4184.25|4183.65|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|15
1651652430000|2022-05-04 08:20:30|4184.38|4183.78|4184.38|4183.78|4184.5|4183.9|4184.38|4183.78|8
1651652440000|2022-05-04 08:20:40|4184.25|4183.65|4184.25|4183.65|4184.38|4183.78|4184.13|4183.53|11
1651652450000|2022-05-04 08:20:50|4184.13|4183.53|4184.63|4184.03|4184.75|4184.15|4184.13|4183.53|8
1651652460000|2022-05-04 08:21:00|4184.5|4183.9|4184.13|4183.53|4184.5|4183.9|4184.13|4183.53|33
1651652470000|2022-05-04 08:21:10|4183.88|4183.28|4184.13|4183.53|4184.25|4183.65|4183.88|4183.28|19
1651652480000|2022-05-04 08:21:20|4183.13|4182.53|4183.25|4182.65|4183.25|4182.65|4183.13|4182.53|139
1651652490000|2022-05-04 08:21:30|4183.38|4182.78|4183.13|4182.53|4183.5|4182.9|4183.13|4182.53|60
1651652500000|2022-05-04 08:21:40|||||||||32
1651652510000|2022-05-04 08:21:50|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|33
1651652520000|2022-05-04 08:22:00|4183.38|4182.78|4184.13|4183.53|4184.13|4183.53|4183.38|4182.78|94
1651652530000|2022-05-04 08:22:10|4184|4183.4|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|23
1651652540000|2022-05-04 08:22:20|4184|4183.4|4184|4183.4|4184.13|4183.53|4183.88|4183.28|23
1651652550000|2022-05-04 08:22:30|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|3
1651652560000|2022-05-04 08:22:40|4184|4183.4|4183.88|4183.28|4184.25|4183.65|4183.88|4183.28|41
1651652570000|2022-05-04 08:22:50|4183.63|4183.03|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|13
1651652580000|2022-05-04 08:23:00|4183.75|4183.15|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|38
1651652590000|2022-05-04 08:23:10|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|10
1651652600000|2022-05-04 08:23:20|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|16
1651652610000|2022-05-04 08:23:30|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|24
1651652620000|2022-05-04 08:23:40|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|26
1651652630000|2022-05-04 08:23:50|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|20
1651652640000|2022-05-04 08:24:00|4183.25|4182.65|4183.88|4183.28|4183.88|4183.28|4183.13|4182.53|49
1651652650000|2022-05-04 08:24:10|4183.75|4183.15|4183.75|4183.15|4183.75|4183.15|4183.75|4183.15|5
1651652660000|2022-05-04 08:24:20|4183.88|4183.28|4183.88|4183.28|4184.13|4183.53|4183.63|4183.03|27
1651652670000|2022-05-04 08:24:30|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|26
1651652680000|2022-05-04 08:24:40|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|35
1651652690000|2022-05-04 08:24:50|4184.38|4183.78|4184.5|4183.9|4184.5|4183.9|4184.38|4183.78|23
1651652700000|2022-05-04 08:25:00|4184.38|4183.78|4184.88|4184.28|4184.88|4184.28|4184.38|4183.78|17
1651652710000|2022-05-04 08:25:10|4185|4184.4|4184.63|4184.03|4185|4184.4|4184.63|4184.03|23
1651652720000|2022-05-04 08:25:20|4184.75|4184.15|4184.88|4184.28|4185|4184.4|4184.75|4184.15|8
1651652730000|2022-05-04 08:25:30|4184.25|4183.65|4184.25|4183.65|4184.25|4183.65|4184.25|4183.65|81
1651652740000|2022-05-04 08:25:40|4184.63|4184.03|4185.13|4184.53|4185.13|4184.53|4184.63|4184.03|40
1651652750000|2022-05-04 08:25:50|4185|4184.4|4184.63|4184.03|4185.38|4184.78|4184.63|4184.03|90
1651652760000|2022-05-04 08:26:00|4184.75|4184.15|4185.13|4184.53|4185.38|4184.78|4184.75|4184.15|46
1651652770000|2022-05-04 08:26:10|4184.88|4184.28|4185|4184.4|4185|4184.4|4184.88|4184.28|18
1651652780000|2022-05-04 08:26:20|4184.88|4184.28|4184.63|4184.03|4185.13|4184.53|4184.63|4184.03|12
1651652790000|2022-05-04 08:26:30|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|12
1651652800000|2022-05-04 08:26:40|4184.88|4184.28|4184.88|4184.28|4185|4184.4|4184.88|4184.28|23
1651652810000|2022-05-04 08:26:50|||||||||7
1651652820000|2022-05-04 08:27:00|4185.13|4184.53|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|16
1651652830000|2022-05-04 08:27:10|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|5
1651652840000|2022-05-04 08:27:20|||||||||3
1651652850000|2022-05-04 08:27:30|4185|4184.4|4185.25|4184.65|4185.38|4184.78|4185|4184.4|20
1651652860000|2022-05-04 08:27:40|4185.13|4184.53|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|29
1651652870000|2022-05-04 08:27:50|4185.25|4184.65|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|3
1651652880000|2022-05-04 08:28:00|||||||||15
1651652890000|2022-05-04 08:28:10|4185|4184.4|4185.13|4184.53|4185.25|4184.65|4185|4184.4|38
1651652900000|2022-05-04 08:28:20|4185.25|4184.65|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|3
1651652910000|2022-05-04 08:28:30|4185.25|4184.65|4185.63|4185.03|4185.63|4185.03|4185.13|4184.53|26
1651652920000|2022-05-04 08:28:40|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|23
1651652930000|2022-05-04 08:28:50|||||||||20
1651652940000|2022-05-04 08:29:00|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|12
1651652950000|2022-05-04 08:29:10|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.88|4185.28|29
1651652960000|2022-05-04 08:29:20|||||||||3
1651652970000|2022-05-04 08:29:30|4186.63|4186.03|4187.13|4186.53|4187.13|4186.53|4186.63|4186.03|171
1651652980000|2022-05-04 08:29:40|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|53
1651652990000|2022-05-04 08:29:50|4187.75|4187.15|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|86
1651653000000|2022-05-04 08:30:00|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|28
1651653010000|2022-05-04 08:30:10|4187.75|4187.15|4187.38|4186.78|4187.88|4187.28|4187.25|4186.65|55
1651653020000|2022-05-04 08:30:20|4187.25|4186.65|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|27
1651653030000|2022-05-04 08:30:30|4187|4186.4|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|8
1651653040000|2022-05-04 08:30:40|||||||||4
1651653050000|2022-05-04 08:30:50|4186.63|4186.03|4186.5|4185.9|4186.63|4186.03|4186.5|4185.9|31
1651653060000|2022-05-04 08:31:00|4186.13|4185.53|4186.13|4185.53|4186.63|4186.03|4186.13|4185.53|35
1651653070000|2022-05-04 08:31:10|4185.88|4185.28|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|22
1651653080000|2022-05-04 08:31:20|4186|4185.4|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|14
1651653090000|2022-05-04 08:31:30|4186|4185.4|4185.88|4185.28|4186.13|4185.53|4185.63|4185.03|22
1651653100000|2022-05-04 08:31:40|4185.75|4185.15|4185.13|4184.53|4185.75|4185.15|4185.13|4184.53|30
1651653110000|2022-05-04 08:31:50|4185.25|4184.65|4185.63|4185.03|4185.63|4185.03|4185.25|4184.65|55
1651653120000|2022-05-04 08:32:00|4185.5|4184.9|4186.13|4185.53|4186.13|4185.53|4185.38|4184.78|33
1651653130000|2022-05-04 08:32:10|4186|4185.4|4186|4185.4|4186.13|4185.53|4186|4185.4|13
1651653140000|2022-05-04 08:32:20|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|13
1651653150000|2022-05-04 08:32:30|4186.38|4185.78|4186.13|4185.53|4186.88|4186.28|4186.13|4185.53|67
1651653160000|2022-05-04 08:32:40|4186|4185.4|4186.38|4185.78|4186.38|4185.78|4185.63|4185.03|65
1651653170000|2022-05-04 08:32:50|4186.13|4185.53|4186.5|4185.9|4186.5|4185.9|4186.13|4185.53|22
1651653180000|2022-05-04 08:33:00|4186.63|4186.03|4186.63|4186.03|4186.88|4186.28|4186.38|4185.78|35
1651653190000|2022-05-04 08:33:10|4186.5|4185.9|4186.25|4185.65|4186.5|4185.9|4185.88|4185.28|52
1651653200000|2022-05-04 08:33:20|4186.13|4185.53|4185.63|4185.03|4186.13|4185.53|4185.63|4185.03|30
1651653210000|2022-05-04 08:33:30|4185.38|4184.78|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|52
1651653220000|2022-05-04 08:33:40|4185.25|4184.65|4184.38|4183.78|4185.25|4184.65|4184.38|4183.78|51
1651653230000|2022-05-04 08:33:50|4184.25|4183.65|4184.13|4183.53|4184.38|4183.78|4183.88|4183.28|52
1651653240000|2022-05-04 08:34:00|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|22
1651653250000|2022-05-04 08:34:10|4184.5|4183.9|4184.75|4184.15|4184.75|4184.15|4184.5|4183.9|16
1651653260000|2022-05-04 08:34:20|4184.63|4184.03|4184.88|4184.28|4185.13|4184.53|4184.63|4184.03|31
1651653270000|2022-05-04 08:34:30|4185|4184.4|4185|4184.4|4185.25|4184.65|4184.88|4184.28|20
1651653280000|2022-05-04 08:34:40|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|12
1651653290000|2022-05-04 08:34:50|4185.25|4184.65|4185.63|4185.03|4185.88|4185.28|4185.13|4184.53|23
1651653300000|2022-05-04 08:35:00|4185.38|4184.78|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|27
1651653310000|2022-05-04 08:35:10|4185.5|4184.9|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|7
1651653320000|2022-05-04 08:35:20|4185.5|4184.9|4185.63|4185.03|4185.63|4185.03|4185.5|4184.9|6
1651653330000|2022-05-04 08:35:30|4185.38|4184.78|4185.13|4184.53|4185.5|4184.9|4185.13|4184.53|15
1651653340000|2022-05-04 08:35:40|4185.25|4184.65|4184.63|4184.03|4185.25|4184.65|4184.63|4184.03|41
1651653350000|2022-05-04 08:35:50|4185.13|4184.53|4185.13|4184.53|4185.25|4184.65|4185.13|4184.53|3
1651653360000|2022-05-04 08:36:00|4185.38|4184.78|4185.25|4184.65|4185.38|4184.78|4185.13|4184.53|12
1651653370000|2022-05-04 08:36:10|4185.13|4184.53|4184.88|4184.28|4185.63|4185.03|4184.88|4184.28|33
1651653380000|2022-05-04 08:36:20|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|14
1651653390000|2022-05-04 08:36:30|4184.75|4184.15|4184.63|4184.03|4184.75|4184.15|4184.5|4183.9|23
1651653400000|2022-05-04 08:36:40|4184.75|4184.15|4184.5|4183.9|4184.75|4184.15|4184.5|4183.9|4
1651653410000|2022-05-04 08:36:50|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.25|4183.65|31
1651653420000|2022-05-04 08:37:00|4184.5|4183.9|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|30
1651653430000|2022-05-04 08:37:10|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|7
1651653440000|2022-05-04 08:37:20|4184.75|4184.15|4184.75|4184.15|4184.88|4184.28|4184.63|4184.03|19
1651653450000|2022-05-04 08:37:30|4184.88|4184.28|4185.38|4184.78|4185.38|4184.78|4184.88|4184.28|25
1651653460000|2022-05-04 08:37:40|4185.25|4184.65|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|10
1651653480000|2022-05-04 08:38:00|4185.5|4184.9|4185.88|4185.28|4185.88|4185.28|4185.5|4184.9|24
1651653490000|2022-05-04 08:38:10|4185.75|4185.15|4186|4185.4|4186.13|4185.53|4185.75|4185.15|49
1651653500000|2022-05-04 08:38:20|4186.13|4185.53|4185.75|4185.15|4186.13|4185.53|4185.63|4185.03|63
1651653510000|2022-05-04 08:38:30|4185.88|4185.28|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|25
1651653520000|2022-05-04 08:38:40|4185.63|4185.03|4185.13|4184.53|4185.63|4185.03|4185.13|4184.53|23
1651653530000|2022-05-04 08:38:50|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|31
1651653540000|2022-05-04 08:39:00|4184.5|4183.9|4185.25|4184.65|4185.25|4184.65|4184.38|4183.78|32
1651653550000|2022-05-04 08:39:10|4185.13|4184.53|4185.13|4184.53|4185.25|4184.65|4185|4184.4|3
1651653560000|2022-05-04 08:39:20|4185.25|4184.65|4185.75|4185.15|4185.75|4185.15|4185.13|4184.53|15
1651653570000|2022-05-04 08:39:30|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.5|4184.9|4
1651653580000|2022-05-04 08:39:40|4185.5|4184.9|4185.63|4185.03|4185.63|4185.03|4185.5|4184.9|6
1651653590000|2022-05-04 08:39:50|4185.5|4184.9|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|3
1651653600000|2022-05-04 08:40:00|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|4
1651653610000|2022-05-04 08:40:10|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.75|4185.15|0
1651653620000|2022-05-04 08:40:20|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.13|4184.53|28
1651653630000|2022-05-04 08:40:30|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.25|4184.65|3
1651653640000|2022-05-04 08:40:40|4185.25|4184.65|4185.63|4185.03|4185.63|4185.03|4185.25|4184.65|13
1651653650000|2022-05-04 08:40:50|4185.5|4184.9|4185.75|4185.15|4186.13|4185.53|4185.5|4184.9|32
1651653660000|2022-05-04 08:41:00|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|22
1651653670000|2022-05-04 08:41:10|4185.5|4184.9|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|30
1651653680000|2022-05-04 08:41:20|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|21
1651653690000|2022-05-04 08:41:30|4185.25|4184.65|4185.13|4184.53|4185.25|4184.65|4185|4184.4|13
1651653700000|2022-05-04 08:41:40|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|11
1651653710000|2022-05-04 08:41:50|4185.25|4184.65|4185.13|4184.53|4185.63|4185.03|4185.13|4184.53|28
1651653720000|2022-05-04 08:42:00|4185.25|4184.65|4184.88|4184.28|4185.25|4184.65|4184.88|4184.28|28
1651653730000|2022-05-04 08:42:10|4184.75|4184.15|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|14
1651653740000|2022-05-04 08:42:20|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|27
1651653750000|2022-05-04 08:42:30|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.63|4184.03|12
1651653760000|2022-05-04 08:42:40|4184.88|4184.28|4185|4184.4|4185.13|4184.53|4184.88|4184.28|1
1651653770000|2022-05-04 08:42:50|4185.13|4184.53|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|10
1651653780000|2022-05-04 08:43:00|4184.88|4184.28|4184.88|4184.28|4185|4184.4|4184.75|4184.15|15
1651653790000|2022-05-04 08:43:10|4185|4184.4|4184.88|4184.28|4185|4184.4|4184.88|4184.28|29
1651653800000|2022-05-04 08:43:20|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|11
1651653810000|2022-05-04 08:43:30|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|5
1651653820000|2022-05-04 08:43:40|4184.25|4183.65|4184.88|4184.28|4184.88|4184.28|4184.25|4183.65|40
1651653830000|2022-05-04 08:43:50|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|6
1651653840000|2022-05-04 08:44:00|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|11
1651653850000|2022-05-04 08:44:10|4185|4184.4|4185|4184.4|4185.13|4184.53|4185|4184.4|3
1651653860000|2022-05-04 08:44:20|4185.25|4184.65|4185|4184.4|4185.25|4184.65|4185|4184.4|24
1651653870000|2022-05-04 08:44:30|4184.88|4184.28|4184.88|4184.28|4185|4184.4|4184.88|4184.28|5
1651653880000|2022-05-04 08:44:40|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|1
1651653890000|2022-05-04 08:44:50|4185.63|4185.03|4185.88|4185.28|4186.13|4185.53|4185.63|4185.03|34
1651653900000|2022-05-04 08:45:00|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.13|4184.53|33
1651653910000|2022-05-04 08:45:10|4185.5|4184.9|4185.38|4184.78|4185.5|4184.9|4185.13|4184.53|32
1651653920000|2022-05-04 08:45:20|4185.5|4184.9|4185.5|4184.9|4185.63|4185.03|4185.38|4184.78|8
1651653930000|2022-05-04 08:45:30|4185.63|4185.03|4185.13|4184.53|4185.63|4185.03|4184.88|4184.28|22
1651653940000|2022-05-04 08:45:40|4185|4184.4|4185.13|4184.53|4185.38|4184.78|4185|4184.4|12
1651653950000|2022-05-04 08:45:50|4184.88|4184.28|4185.5|4184.9|4185.5|4184.9|4184.88|4184.28|32
1651653960000|2022-05-04 08:46:00|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|13
1651653970000|2022-05-04 08:46:10|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.5|4184.9|14
1651653980000|2022-05-04 08:46:20|4185.5|4184.9|4185.88|4185.28|4185.88|4185.28|4185.5|4184.9|18
1651653990000|2022-05-04 08:46:30|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|9
1651654000000|2022-05-04 08:46:40|4186|4185.4|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|7
1651654010000|2022-05-04 08:46:50|4185.63|4185.03|4186.13|4185.53|4186.13|4185.53|4185.63|4185.03|16
1651654020000|2022-05-04 08:47:00|4186|4185.4|4186.13|4185.53|4186.13|4185.53|4186|4185.4|2
1651654030000|2022-05-04 08:47:10|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|45
1651654040000|2022-05-04 08:47:20|4186.63|4186.03|4187.38|4186.78|4187.38|4186.78|4186.63|4186.03|63
1651654050000|2022-05-04 08:47:30|||||||||19
1651654060000|2022-05-04 08:47:40|4187.13|4186.53|4186.88|4186.28|4187.13|4186.53|4186.63|4186.03|46
1651654070000|2022-05-04 08:47:50|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187|4186.4|21
1651654080000|2022-05-04 08:48:00|4187.88|4187.28|4187.38|4186.78|4187.88|4187.28|4187.25|4186.65|89
1651654090000|2022-05-04 08:48:10|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187|4186.4|18
1651654100000|2022-05-04 08:48:20|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|11
1651654110000|2022-05-04 08:48:30|4187|4186.4|4187.13|4186.53|4187.38|4186.78|4187|4186.4|10
1651654120000|2022-05-04 08:48:40|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|4
1651654130000|2022-05-04 08:48:50|4187.13|4186.53|4186.88|4186.28|4187.25|4186.65|4186.88|4186.28|22
1651654140000|2022-05-04 08:49:00|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|6
1651654150000|2022-05-04 08:49:10|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|1
1651654160000|2022-05-04 08:49:20|4186.75|4186.15|4187.5|4186.9|4187.63|4187.03|4186.75|4186.15|31
1651654170000|2022-05-04 08:49:30|4187.63|4187.03|4187.13|4186.53|4187.63|4187.03|4187.13|4186.53|11
1651654180000|2022-05-04 08:49:40|4187.25|4186.65|4187.25|4186.65|4187.38|4186.78|4186.88|4186.28|26
1651654190000|2022-05-04 08:49:50|4187.13|4186.53|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|3
1651654200000|2022-05-04 08:50:00|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|10
1651654210000|2022-05-04 08:50:10|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.25|4186.65|21
1651654220000|2022-05-04 08:50:20|4187.63|4187.03|4187.75|4187.15|4187.75|4187.15|4187.63|4187.03|21
1651654230000|2022-05-04 08:50:30|4187.63|4187.03|4187.38|4186.78|4187.75|4187.15|4187.38|4186.78|40
1651654240000|2022-05-04 08:50:40|4187.25|4186.65|4187.63|4187.03|4187.63|4187.03|4187.25|4186.65|20
1651654250000|2022-05-04 08:50:50|4187.5|4186.9|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|23
1651654260000|2022-05-04 08:51:00|4187.13|4186.53|4186.63|4186.03|4187.13|4186.53|4186.63|4186.03|47
1651654270000|2022-05-04 08:51:10|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|6
1651654280000|2022-05-04 08:51:20|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|16
1651654290000|2022-05-04 08:51:30|4187.38|4186.78|4187.25|4186.65|4187.38|4186.78|4186.88|4186.28|14
1651654300000|2022-05-04 08:51:40|4187.13|4186.53|4187|4186.4|4187.38|4186.78|4186.88|4186.28|7
1651654310000|2022-05-04 08:51:50|4186.88|4186.28|4187.13|4186.53|4187.38|4186.78|4186.88|4186.28|18
1651654320000|2022-05-04 08:52:00|4187.5|4186.9|4187.5|4186.9|4187.63|4187.03|4187.25|4186.65|53
1651654330000|2022-05-04 08:52:10|4187.38|4186.78|4187.38|4186.78|4187.5|4186.9|4187.25|4186.65|7
1651654340000|2022-05-04 08:52:20|||||||||2
1651654350000|2022-05-04 08:52:30|4187.5|4186.9|4187.38|4186.78|4187.5|4186.9|4187.38|4186.78|0
1651654360000|2022-05-04 08:52:40|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|21
1651654370000|2022-05-04 08:52:50|4187.5|4186.9|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|26
1651654380000|2022-05-04 08:53:00|4187.13|4186.53|4186.75|4186.15|4187.25|4186.65|4186.63|4186.03|39
1651654390000|2022-05-04 08:53:10|4186.63|4186.03|4186.25|4185.65|4186.63|4186.03|4186.25|4185.65|36
1651654400000|2022-05-04 08:53:20|4186.13|4185.53|4186.38|4185.78|4186.38|4185.78|4185.88|4185.28|19
1651654410000|2022-05-04 08:53:30|4186.13|4185.53|4186.38|4185.78|4186.38|4185.78|4186.13|4185.53|18
1651654420000|2022-05-04 08:53:40|4186.25|4185.65|4186.13|4185.53|4186.38|4185.78|4185.63|4185.03|75
1651654430000|2022-05-04 08:53:50|4185.88|4185.28|4186.63|4186.03|4186.63|4186.03|4185.88|4185.28|11
1651654440000|2022-05-04 08:54:00|4186.5|4185.9|4186.25|4185.65|4186.5|4185.9|4186.25|4185.65|8
1651654450000|2022-05-04 08:54:10|4186.38|4185.78|4187.13|4186.53|4187.13|4186.53|4186.38|4185.78|27
1651654460000|2022-05-04 08:54:20|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|6
1651654470000|2022-05-04 08:54:30|4187.25|4186.65|4186.88|4186.28|4187.25|4186.65|4186.88|4186.28|20
1651654480000|2022-05-04 08:54:40|4187|4186.4|4186.5|4185.9|4187|4186.4|4186.38|4185.78|12
1651654490000|2022-05-04 08:54:50|4186.63|4186.03|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|14
1651654500000|2022-05-04 08:55:00|4186.75|4186.15|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|26
1651654510000|2022-05-04 08:55:10|4186.38|4185.78|4186.63|4186.03|4186.63|4186.03|4186.38|4185.78|21
1651654520000|2022-05-04 08:55:20|4186.75|4186.15|4187.13|4186.53|4187.13|4186.53|4186.63|4186.03|13
1651654530000|2022-05-04 08:55:30|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|21
1651654540000|2022-05-04 08:55:40|4187|4186.4|4186.75|4186.15|4187|4186.4|4186.63|4186.03|15
1651654550000|2022-05-04 08:55:50|4186.63|4186.03|4186.63|4186.03|4186.75|4186.15|4186.5|4185.9|17
1651654560000|2022-05-04 08:56:00|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|14
1651654570000|2022-05-04 08:56:10|4186.75|4186.15|4186.63|4186.03|4186.75|4186.15|4186.63|4186.03|45
1651654580000|2022-05-04 08:56:20|4186.88|4186.28|4186.75|4186.15|4186.88|4186.28|4186.75|4186.15|3
1651654590000|2022-05-04 08:56:30|4187.13|4186.53|4187.38|4186.78|4187.38|4186.78|4186.88|4186.28|49
1651654600000|2022-05-04 08:56:40|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|16
1651654610000|2022-05-04 08:56:50|4187.5|4186.9|4187.38|4186.78|4187.5|4186.9|4187.38|4186.78|14
1651654620000|2022-05-04 08:57:00|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|8
1651654630000|2022-05-04 08:57:10|4188|4187.4|4187.63|4187.03|4188|4187.4|4187.63|4187.03|26
1651654640000|2022-05-04 08:57:20|4187.38|4186.78|4187|4186.4|4187.38|4186.78|4186.88|4186.28|25
1651654650000|2022-05-04 08:57:30|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187|4186.4|8
1651654660000|2022-05-04 08:57:40|4187.63|4187.03|4187.63|4187.03|4187.75|4187.15|4187.5|4186.9|19
1651654670000|2022-05-04 08:57:50|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|7
1651654680000|2022-05-04 08:58:00|4187.63|4187.03|4187.75|4187.15|4187.88|4187.28|4187.63|4187.03|19
1651654690000|2022-05-04 08:58:10|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|5
1651654700000|2022-05-04 08:58:20|4187.5|4186.9|4187.13|4186.53|4187.63|4187.03|4187|4186.4|12
1651654710000|2022-05-04 08:58:30|4187.25|4186.65|4187|4186.4|4187.25|4186.65|4186.88|4186.28|22
1651654720000|2022-05-04 08:58:40|4186.88|4186.28|4186.88|4186.28|4187|4186.4|4186.88|4186.28|14
1651654730000|2022-05-04 08:58:50|4187|4186.4|4186.63|4186.03|4187|4186.4|4186.63|4186.03|8
1651654740000|2022-05-04 08:59:00|4186.38|4185.78|4186.5|4185.9|4186.63|4186.03|4186.38|4185.78|4
1651654750000|2022-05-04 08:59:10|4186.38|4185.78|4186.5|4185.9|4186.63|4186.03|4186.38|4185.78|5
1651654760000|2022-05-04 08:59:20|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|5
1651654770000|2022-05-04 08:59:30|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.75|4185.15|48
1651654780000|2022-05-04 08:59:40|4186|4185.4|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|19
1651654790000|2022-05-04 08:59:50|4186.25|4185.65|4186.38|4185.78|4186.38|4185.78|4186.25|4185.65|16
1651654800000|2022-05-04 09:00:00|4186.13|4185.53|4186.13|4185.53|4186.25|4185.65|4185.88|4185.28|39
1651654810000|2022-05-04 09:00:10|||||||||1
1651654820000|2022-05-04 09:00:20|4186.38|4185.78|4186.13|4185.53|4186.5|4185.9|4186.13|4185.53|22
1651654830000|2022-05-04 09:00:30|||||||||5
1651654840000|2022-05-04 09:00:40|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|40
1651654850000|2022-05-04 09:00:50|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|30
1651654860000|2022-05-04 09:01:00|||||||||1
1651654870000|2022-05-04 09:01:10|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|140
1651654880000|2022-05-04 09:01:20|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|18
1651654890000|2022-05-04 09:01:30|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|21
1651654900000|2022-05-04 09:01:40|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|4185.63|4185.03|37
1651654910000|2022-05-04 09:01:50|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|3
1651654920000|2022-05-04 09:02:00|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|4185.38|4184.78|48
1651654930000|2022-05-04 09:02:10|4186|4185.4|4186.13|4185.53|4186.25|4185.65|4185.88|4185.28|38
1651654940000|2022-05-04 09:02:20|4185.88|4185.28|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|18
1651654950000|2022-05-04 09:02:30|4185.38|4184.78|4184.88|4184.28|4185.88|4185.28|4184.13|4183.53|189
1651654960000|2022-05-04 09:02:40|4184.63|4184.03|4183.75|4183.15|4184.88|4184.28|4183.63|4183.03|205
1651654970000|2022-05-04 09:02:50|4183.88|4183.28|4183.75|4183.15|4184.13|4183.53|4183.63|4183.03|61
1651654980000|2022-05-04 09:03:00|4183.88|4183.28|4184.13|4183.53|4184.25|4183.65|4183.63|4183.03|87
1651654990000|2022-05-04 09:03:10|4183.63|4183.03|4183.13|4182.53|4183.88|4183.28|4183.13|4182.53|78
1651655000000|2022-05-04 09:03:20|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|29
1651655010000|2022-05-04 09:03:30|4183.25|4182.65|4183.25|4182.65|4183.38|4182.78|4183.13|4182.53|24
1651655020000|2022-05-04 09:03:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|56
1651655030000|2022-05-04 09:03:50|4183.13|4182.53|4183.38|4182.78|4183.63|4183.03|4183.13|4182.53|67
1651655040000|2022-05-04 09:04:00|4183.25|4182.65|4183.38|4182.78|4183.63|4183.03|4183.13|4182.53|19
1651655050000|2022-05-04 09:04:10|4183.13|4182.53|4182.63|4182.03|4183.13|4182.53|4182.63|4182.03|24
1651655060000|2022-05-04 09:04:20|4182.38|4181.78|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|60
1651655070000|2022-05-04 09:04:30|4182.13|4181.53|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|82
1651655080000|2022-05-04 09:04:40|4181.38|4180.78|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|32
1651655090000|2022-05-04 09:04:50|4181.75|4181.15|4182.13|4181.53|4182.13|4181.53|4181.75|4181.15|28
1651655100000|2022-05-04 09:05:00|4181.63|4181.03|4181.25|4180.65|4181.88|4181.28|4181.25|4180.65|112
1651655110000|2022-05-04 09:05:10|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|21
1651655120000|2022-05-04 09:05:20|4181.38|4180.78|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|47
1651655130000|2022-05-04 09:05:30|4181.5|4180.9|4182.5|4181.9|4182.5|4181.9|4181.5|4180.9|70
1651655140000|2022-05-04 09:05:40|4182.63|4182.03|4182.88|4182.28|4183.38|4182.78|4182.38|4181.78|45
1651655150000|2022-05-04 09:05:50|4183|4182.4|4182.63|4182.03|4183|4182.4|4182.5|4181.9|49
1651655160000|2022-05-04 09:06:00|4182.75|4182.15|4182.75|4182.15|4182.88|4182.28|4182.75|4182.15|18
1651655170000|2022-05-04 09:06:10|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|16
1651655180000|2022-05-04 09:06:20|4182.75|4182.15|4183.13|4182.53|4183.13|4182.53|4182.63|4182.03|6
1651655190000|2022-05-04 09:06:30|4182.88|4182.28|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|13
1651655200000|2022-05-04 09:06:40|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|33
1651655210000|2022-05-04 09:06:50|4182.75|4182.15|4182.88|4182.28|4183.25|4182.65|4182.75|4182.15|18
1651655220000|2022-05-04 09:07:00|4183|4182.4|4182.63|4182.03|4183.13|4182.53|4182.63|4182.03|18
1651655230000|2022-05-04 09:07:10|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4181.75|4181.15|31
1651655240000|2022-05-04 09:07:20|4181.88|4181.28|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|81
1651655250000|2022-05-04 09:07:30|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|25
1651655260000|2022-05-04 09:07:40|4181.5|4180.9|4181.88|4181.28|4181.88|4181.28|4181.5|4180.9|10
1651655270000|2022-05-04 09:07:50|||||||||2
1651655280000|2022-05-04 09:08:00|4182.13|4181.53|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|18
1651655290000|2022-05-04 09:08:10|4182|4181.4|4181.38|4180.78|4182|4181.4|4181.13|4180.53|99
1651655300000|2022-05-04 09:08:20|4181.13|4180.53|4181.5|4180.9|4181.5|4180.9|4181.13|4180.53|31
1651655310000|2022-05-04 09:08:30|4181.63|4181.03|4181.63|4181.03|4181.75|4181.15|4181.5|4180.9|14
1651655320000|2022-05-04 09:08:40|4181.88|4181.28|4182.13|4181.53|4182.38|4181.78|4181.88|4181.28|24
1651655330000|2022-05-04 09:08:50|4182.25|4181.65|4182.25|4181.65|4182.38|4181.78|4182.13|4181.53|15
1651655340000|2022-05-04 09:09:00|4182.13|4181.53|4182.38|4181.78|4182.63|4182.03|4182.13|4181.53|33
1651655350000|2022-05-04 09:09:10|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|9
1651655360000|2022-05-04 09:09:20|4182.25|4181.65|4182|4181.4|4182.38|4181.78|4181.88|4181.28|29
1651655370000|2022-05-04 09:09:30|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|17
1651655380000|2022-05-04 09:09:40|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182|4181.4|33
1651655390000|2022-05-04 09:09:50|4182|4181.4|4182|4181.4|4182|4181.4|4181.88|4181.28|10
1651655400000|2022-05-04 09:10:00|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.75|4181.15|22
1651655410000|2022-05-04 09:10:10|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|32
1651655420000|2022-05-04 09:10:20|4181.5|4180.9|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|22
1651655430000|2022-05-04 09:10:30|4181.5|4180.9|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|13
1651655440000|2022-05-04 09:10:40|4181.5|4180.9|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|24
1651655450000|2022-05-04 09:10:50|4181.25|4180.65|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|25
1651655460000|2022-05-04 09:11:00|4181.13|4180.53|4181.88|4181.28|4181.88|4181.28|4181.13|4180.53|41
1651655470000|2022-05-04 09:11:10|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|24
1651655480000|2022-05-04 09:11:20|4181.75|4181.15|4181.5|4180.9|4181.75|4181.15|4181.38|4180.78|14
1651655490000|2022-05-04 09:11:30|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|10
1651655500000|2022-05-04 09:11:40|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|7
1651655510000|2022-05-04 09:11:50|4181.75|4181.15|4182.25|4181.65|4182.25|4181.65|4181.75|4181.15|33
1651655520000|2022-05-04 09:12:00|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.25|4181.65|39
1651655530000|2022-05-04 09:12:10|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|8
1651655540000|2022-05-04 09:12:20|4182.75|4182.15|4183.13|4182.53|4183.38|4182.78|4182.75|4182.15|58
1651655550000|2022-05-04 09:12:30|4183|4182.4|4183.38|4182.78|4183.38|4182.78|4182.75|4182.15|13
1651655560000|2022-05-04 09:12:40|4183.25|4182.65|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|50
1651655570000|2022-05-04 09:12:50|4183.88|4183.28|4183.38|4182.78|4183.88|4183.28|4183.38|4182.78|72
1651655580000|2022-05-04 09:13:00|4183.13|4182.53|4183.25|4182.65|4183.38|4182.78|4183|4182.4|37
1651655590000|2022-05-04 09:13:10|4183.38|4182.78|4183.38|4182.78|4183.5|4182.9|4183.38|4182.78|5
1651655600000|2022-05-04 09:13:20|4183.5|4182.9|4183.38|4182.78|4183.5|4182.9|4183.38|4182.78|6
1651655610000|2022-05-04 09:13:30|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.25|4182.65|20
1651655620000|2022-05-04 09:13:40|4183.13|4182.53|4182.88|4182.28|4183.13|4182.53|4182.75|4182.15|23
1651655630000|2022-05-04 09:13:50|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|7
1651655640000|2022-05-04 09:14:00|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|21
1651655650000|2022-05-04 09:14:10|4183.38|4182.78|4183.5|4182.9|4183.5|4182.9|4183.25|4182.65|20
1651655660000|2022-05-04 09:14:20|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|6
1651655670000|2022-05-04 09:14:30|4183.88|4183.28|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|17
1651655680000|2022-05-04 09:14:40|4184|4183.4|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|10
1651655690000|2022-05-04 09:14:50|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|44
1651655700000|2022-05-04 09:15:00|4184.5|4183.9|4184.38|4183.78|4184.5|4183.9|4184.38|4183.78|9
1651655710000|2022-05-04 09:15:10|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|18
1651655720000|2022-05-04 09:15:20|4184.25|4183.65|4184.25|4183.65|4184.38|4183.78|4184.13|4183.53|14
1651655730000|2022-05-04 09:15:30|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|2
1651655740000|2022-05-04 09:15:40|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|20
1651655750000|2022-05-04 09:15:50|4184.38|4183.78|4184.38|4183.78|4184.5|4183.9|4184.38|4183.78|24
1651655760000|2022-05-04 09:16:00|4184.5|4183.9|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|5
1651655770000|2022-05-04 09:16:10|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|7
1651655780000|2022-05-04 09:16:20|4184.38|4183.78|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|10
1651655790000|2022-05-04 09:16:30|4184.25|4183.65|4184.25|4183.65|4184.38|4183.78|4184.13|4183.53|14
1651655800000|2022-05-04 09:16:40|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|18
1651655810000|2022-05-04 09:16:50|4184|4183.4|4184.25|4183.65|4184.63|4184.03|4183.88|4183.28|49
1651655820000|2022-05-04 09:17:00|4184.13|4183.53|4184.13|4183.53|4184.25|4183.65|4184.13|4183.53|4
1651655830000|2022-05-04 09:17:10|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4
1651655840000|2022-05-04 09:17:20|4184.25|4183.65|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|15
1651655850000|2022-05-04 09:17:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|19
1651655860000|2022-05-04 09:17:40|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.5|4182.9|18
1651655870000|2022-05-04 09:17:50|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|8
1651655880000|2022-05-04 09:18:00|4183.38|4182.78|4183.5|4182.9|4183.63|4183.03|4183.38|4182.78|6
1651655890000|2022-05-04 09:18:10|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|20
1651655900000|2022-05-04 09:18:20|||||||||4
1651655910000|2022-05-04 09:18:30|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|27
1651655920000|2022-05-04 09:18:40|4184.13|4183.53|4184|4183.4|4184.13|4183.53|4183.88|4183.28|10
1651655930000|2022-05-04 09:18:50|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|1
1651655940000|2022-05-04 09:19:00|4183.88|4183.28|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|32
1651655950000|2022-05-04 09:19:10|4183.88|4183.28|4183.88|4183.28|4184|4183.4|4183.63|4183.03|20
1651655960000|2022-05-04 09:19:20|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|17
1651655970000|2022-05-04 09:19:30|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|32
1651655980000|2022-05-04 09:19:40|4183.75|4183.15|4183.75|4183.15|4183.88|4183.28|4183.63|4183.03|4
1651655990000|2022-05-04 09:19:50|4183.63|4183.03|4183.13|4182.53|4183.75|4183.15|4183.13|4182.53|42
1651656000000|2022-05-04 09:20:00|4183.25|4182.65|4183.25|4182.65|4183.5|4182.9|4183.25|4182.65|32
1651656010000|2022-05-04 09:20:10|4183.38|4182.78|4182.88|4182.28|4183.38|4182.78|4182.88|4182.28|27
1651656020000|2022-05-04 09:20:20|4182.63|4182.03|4182.75|4182.15|4183.13|4182.53|4182.63|4182.03|63
1651656030000|2022-05-04 09:20:30|4182.88|4182.28|4183|4182.4|4183|4182.4|4182.88|4182.28|11
1651656040000|2022-05-04 09:20:40|4182.88|4182.28|4182.38|4181.78|4182.88|4182.28|4182.38|4181.78|54
1651656050000|2022-05-04 09:20:50|4182.5|4181.9|4182.13|4181.53|4182.75|4182.15|4182.13|4181.53|44
1651656060000|2022-05-04 09:21:00|4181.88|4181.28|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|78
1651656070000|2022-05-04 09:21:10|4181.63|4181.03|4181.75|4181.15|4181.88|4181.28|4181.63|4181.03|68
1651656080000|2022-05-04 09:21:20|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.38|4180.78|34
1651656090000|2022-05-04 09:21:30|4182|4181.4|4181.63|4181.03|4182|4181.4|4181.63|4181.03|45
1651656100000|2022-05-04 09:21:40|4181.5|4180.9|4181.63|4181.03|4181.75|4181.15|4181.38|4180.78|26
1651656110000|2022-05-04 09:21:50|4181.75|4181.15|4181.88|4181.28|4182.13|4181.53|4181.75|4181.15|85
1651656120000|2022-05-04 09:22:00|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|36
1651656130000|2022-05-04 09:22:10|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|25
1651656140000|2022-05-04 09:22:20|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|12
1651656150000|2022-05-04 09:22:30|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.25|4181.65|33
1651656160000|2022-05-04 09:22:40|4183.13|4182.53|4182.25|4181.65|4183.13|4182.53|4182.25|4181.65|53
1651656170000|2022-05-04 09:22:50|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4181.88|4181.28|9
1651656180000|2022-05-04 09:23:00|4182|4181.4|4182.25|4181.65|4182.25|4181.65|4182|4181.4|19
1651656190000|2022-05-04 09:23:10|4182.13|4181.53|4182.38|4181.78|4182.63|4182.03|4182.13|4181.53|15
1651656200000|2022-05-04 09:23:20|||||||||1
1651656210000|2022-05-04 09:23:30|4182.13|4181.53|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|41
1651656220000|2022-05-04 09:23:40|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|0
1651656230000|2022-05-04 09:23:50|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|7
1651656240000|2022-05-04 09:24:00|4182.88|4182.28|4183.63|4183.03|4183.88|4183.28|4182.88|4182.28|49
1651656250000|2022-05-04 09:24:10|4183.75|4183.15|4183.5|4182.9|4183.88|4183.28|4183.38|4182.78|39
1651656260000|2022-05-04 09:24:20|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|14
1651656270000|2022-05-04 09:24:30|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.5|4182.9|35
1651656280000|2022-05-04 09:24:40|4183.75|4183.15|4184.5|4183.9|4184.5|4183.9|4183.75|4183.15|60
1651656290000|2022-05-04 09:24:50|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|6
1651656300000|2022-05-04 09:25:00|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|30
1651656310000|2022-05-04 09:25:10|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|7
1651656320000|2022-05-04 09:25:20|4184.25|4183.65|4184.38|4183.78|4184.63|4184.03|4184.25|4183.65|25
1651656330000|2022-05-04 09:25:30|4184.5|4183.9|4184.38|4183.78|4184.5|4183.9|4184.38|4183.78|6
1651656340000|2022-05-04 09:25:40|||||||||4
1651656350000|2022-05-04 09:25:50|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|23
1651656360000|2022-05-04 09:26:00|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.75|4183.15|15
1651656370000|2022-05-04 09:26:10|4183.75|4183.15|4184|4183.4|4184.13|4183.53|4183.75|4183.15|34
1651656380000|2022-05-04 09:26:20|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|2
1651656390000|2022-05-04 09:26:30|4184|4183.4|4184.25|4183.65|4184.25|4183.65|4184|4183.4|18
1651656400000|2022-05-04 09:26:40|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|0
1651656410000|2022-05-04 09:26:50|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|21
1651656420000|2022-05-04 09:27:00|4183.63|4183.03|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|13
1651656430000|2022-05-04 09:27:10|4183.75|4183.15|4184|4183.4|4184.13|4183.53|4183.75|4183.15|14
1651656440000|2022-05-04 09:27:20|4183.88|4183.28|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|25
1651656450000|2022-05-04 09:27:30|4184.38|4183.78|4184|4183.4|4184.38|4183.78|4183.88|4183.28|40
1651656460000|2022-05-04 09:27:40|4184.13|4183.53|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|33
1651656470000|2022-05-04 09:27:50|||||||||9
1651656480000|2022-05-04 09:28:00|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|33
1651656490000|2022-05-04 09:28:10|4184.75|4184.15|4184.88|4184.28|4184.88|4184.28|4184.75|4184.15|19
1651656500000|2022-05-04 09:28:20|4185.13|4184.53|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|35
1651656510000|2022-05-04 09:28:30|4184.75|4184.15|4184.63|4184.03|4184.75|4184.15|4184.63|4184.03|8
1651656520000|2022-05-04 09:28:40|4184.5|4183.9|4184.5|4183.9|4184.5|4183.9|4184.5|4183.9|11
1651656530000|2022-05-04 09:28:50|4184.38|4183.78|4184.88|4184.28|4184.88|4184.28|4184.38|4183.78|38
1651656540000|2022-05-04 09:29:00|4185.13|4184.53|4185.63|4185.03|4185.88|4185.28|4185.13|4184.53|75
1651656550000|2022-05-04 09:29:10|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|13
1651656560000|2022-05-04 09:29:20|4185.75|4185.15|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|10
1651656570000|2022-05-04 09:29:30|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|6
1651656580000|2022-05-04 09:29:40|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|4185.63|4185.03|8
1651656590000|2022-05-04 09:29:50|4185.63|4185.03|4185.63|4185.03|4185.75|4185.15|4185.38|4184.78|35
1651656600000|2022-05-04 09:30:00|4185.75|4185.15|4185.38|4184.78|4185.75|4185.15|4185.38|4184.78|37
1651656610000|2022-05-04 09:30:10|4185.25|4184.65|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|33
1651656620000|2022-05-04 09:30:20|4185.25|4184.65|4184.75|4184.15|4185.25|4184.65|4184.63|4184.03|64
1651656630000|2022-05-04 09:30:30|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|7
1651656640000|2022-05-04 09:30:40|4184.75|4184.15|4184.75|4184.15|4184.88|4184.28|4184.63|4184.03|35
1651656650000|2022-05-04 09:30:50|4184.88|4184.28|4185.25|4184.65|4185.25|4184.65|4184.88|4184.28|31
1651656660000|2022-05-04 09:31:00|4185.63|4185.03|4185.75|4185.15|4185.88|4185.28|4185.63|4185.03|45
1651656670000|2022-05-04 09:31:10|4185.88|4185.28|4186.38|4185.78|4186.63|4186.03|4185.88|4185.28|99
1651656680000|2022-05-04 09:31:20|4186.13|4185.53|4186.13|4185.53|4186.25|4185.65|4186.13|4185.53|13
1651656690000|2022-05-04 09:31:30|4186.25|4185.65|4186.38|4185.78|4186.38|4185.78|4186.13|4185.53|4
1651656700000|2022-05-04 09:31:40|4186.25|4185.65|4186.38|4185.78|4186.38|4185.78|4186.25|4185.65|25
1651656710000|2022-05-04 09:31:50|4186.25|4185.65|4186.38|4185.78|4186.38|4185.78|4186.25|4185.65|8
1651656720000|2022-05-04 09:32:00|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|12
1651656730000|2022-05-04 09:32:10|4186.5|4185.9|4186.13|4185.53|4186.5|4185.9|4186.13|4185.53|22
1651656740000|2022-05-04 09:32:20|4185.88|4185.28|4186.13|4185.53|4186.25|4185.65|4185.88|4185.28|28
1651656750000|2022-05-04 09:32:30|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.88|4185.28|18
1651656760000|2022-05-04 09:32:40|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|6
1651656770000|2022-05-04 09:32:50|4185.63|4185.03|4185.63|4185.03|4185.75|4185.15|4185.63|4185.03|7
1651656780000|2022-05-04 09:33:00|4185.38|4184.78|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|13
1651656790000|2022-05-04 09:33:10|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|7
1651656800000|2022-05-04 09:33:20|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|13
1651656810000|2022-05-04 09:33:30|||||||||3
1651656820000|2022-05-04 09:33:40|||||||||2
1651656830000|2022-05-04 09:33:50|4185.5|4184.9|4185.5|4184.9|4185.5|4184.9|4185.5|4184.9|9
1651656840000|2022-05-04 09:34:00|4185.38|4184.78|4185.38|4184.78|4185.5|4184.9|4185.38|4184.78|1
1651656850000|2022-05-04 09:34:10|||||||||2
1651656860000|2022-05-04 09:34:20|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4185|4184.4|59
1651656870000|2022-05-04 09:34:30|4185.5|4184.9|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|18
1651656880000|2022-05-04 09:34:40|4185.88|4185.28|4186.88|4186.28|4186.88|4186.28|4185.88|4185.28|148
1651656890000|2022-05-04 09:34:50|4186.63|4186.03|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|28
1651656900000|2022-05-04 09:35:00|4186.63|4186.03|4186.38|4185.78|4186.88|4186.28|4186.38|4185.78|28
1651656910000|2022-05-04 09:35:10|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|30
1651656920000|2022-05-04 09:35:20|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|5
1651656930000|2022-05-04 09:35:30|||||||||3
1651656950000|2022-05-04 09:35:50|4185.38|4184.78|4185.25|4184.65|4185.38|4184.78|4185.25|4184.65|36
1651656960000|2022-05-04 09:36:00|4185.38|4184.78|4185.63|4185.03|4185.63|4185.03|4185.25|4184.65|30
1651656970000|2022-05-04 09:36:10|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|28
1651656980000|2022-05-04 09:36:20|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|28
1651657000000|2022-05-04 09:36:40|4185.88|4185.28|4185.75|4185.15|4185.88|4185.28|4185.63|4185.03|7
1651657010000|2022-05-04 09:36:50|4185.63|4185.03|4185.5|4184.9|4185.63|4185.03|4185.38|4184.78|12
1651657020000|2022-05-04 09:37:00|4185.63|4185.03|4185.63|4185.03|4185.75|4185.15|4185.63|4185.03|6
1651657030000|2022-05-04 09:37:10|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|4
1651657040000|2022-05-04 09:37:20|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|11
1651657050000|2022-05-04 09:37:30|4185.88|4185.28|4185.38|4184.78|4185.88|4185.28|4185.38|4184.78|17
1651657060000|2022-05-04 09:37:40|||||||||21
1651657070000|2022-05-04 09:37:50|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|20
1651657090000|2022-05-04 09:38:10|4185.75|4185.15|4185.38|4184.78|4185.75|4185.15|4185.38|4184.78|30
1651657100000|2022-05-04 09:38:20|4185.5|4184.9|4185.5|4184.9|4185.5|4184.9|4185.38|4184.78|14
1651657110000|2022-05-04 09:38:30|4185.63|4185.03|4185.5|4184.9|4185.63|4185.03|4185.38|4184.78|16
1651657120000|2022-05-04 09:38:40|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|17
1651657130000|2022-05-04 09:38:50|||||||||12
1651657140000|2022-05-04 09:39:00|||||||||18
1651657150000|2022-05-04 09:39:10|4185.25|4184.65|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|14
1651657160000|2022-05-04 09:39:20|4185.63|4185.03|4185.63|4185.03|4185.88|4185.28|4185.5|4184.9|30
1651657170000|2022-05-04 09:39:30|4185.38|4184.78|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|3
1651657180000|2022-05-04 09:39:40|4185.5|4184.9|4185.75|4185.15|4185.75|4185.15|4185.5|4184.9|16
1651657190000|2022-05-04 09:39:50|4185.63|4185.03|4185.75|4185.15|4185.75|4185.15|4185.63|4185.03|10
1651657200000|2022-05-04 09:40:00|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.38|4184.78|45
1651657210000|2022-05-04 09:40:10|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.88|4185.28|16
1651657220000|2022-05-04 09:40:20|4186|4185.4|4185.63|4185.03|4186|4185.4|4185.63|4185.03|36
1651657230000|2022-05-04 09:40:30|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|11
1651657240000|2022-05-04 09:40:40|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|69
1651657250000|2022-05-04 09:40:50|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.75|4185.15|4
1651657260000|2022-05-04 09:41:00|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|23
1651657270000|2022-05-04 09:41:10|4185.63|4185.03|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|48
1651657280000|2022-05-04 09:41:20|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|7
1651657290000|2022-05-04 09:41:30|4186.13|4185.53|4186|4185.4|4186.13|4185.53|4186|4185.4|19
1651657300000|2022-05-04 09:41:40|4186.13|4185.53|4186.88|4186.28|4186.88|4186.28|4186.13|4185.53|79
1651657310000|2022-05-04 09:41:50|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4187|4186.4|54
1651657320000|2022-05-04 09:42:00|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|36
1651657330000|2022-05-04 09:42:10|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|27
1651657340000|2022-05-04 09:42:20|4187.25|4186.65|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|19
1651657350000|2022-05-04 09:42:30|4187.63|4187.03|4188.13|4187.53|4188.13|4187.53|4187.63|4187.03|156
1651657360000|2022-05-04 09:42:40|4188.38|4187.78|4188.38|4187.78|4188.63|4188.03|4188.38|4187.78|114
1651657370000|2022-05-04 09:42:50|4188.25|4187.65|4188.25|4187.65|4188.38|4187.78|4188.13|4187.53|50
1651657380000|2022-05-04 09:43:00|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|20
1651657390000|2022-05-04 09:43:10|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|24
1651657400000|2022-05-04 09:43:20|4188.25|4187.65|4188.13|4187.53|4188.25|4187.65|4188.13|4187.53|17
1651657410000|2022-05-04 09:43:30|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|45
1651657420000|2022-05-04 09:43:40|4187.75|4187.15|4187.75|4187.15|4187.75|4187.15|4187.75|4187.15|11
1651657430000|2022-05-04 09:43:50|4187.63|4187.03|4187.13|4186.53|4187.63|4187.03|4187.13|4186.53|47
1651657440000|2022-05-04 09:44:00|||||||||22
1651657450000|2022-05-04 09:44:10|4186.63|4186.03|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|44
1651657460000|2022-05-04 09:44:20|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|54
1651657470000|2022-05-04 09:44:30|4187.25|4186.65|4187.38|4186.78|4187.5|4186.9|4187.25|4186.65|15
1651657480000|2022-05-04 09:44:40|4187.25|4186.65|4187.25|4186.65|4187.25|4186.65|4187.13|4186.53|21
1651657490000|2022-05-04 09:44:50|4187.38|4186.78|4187.5|4186.9|4187.5|4186.9|4187.38|4186.78|16
1651657500000|2022-05-04 09:45:00|4187.63|4187.03|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|26
1651657510000|2022-05-04 09:45:10|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.75|4187.15|15
1651657520000|2022-05-04 09:45:20|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|48
1651657530000|2022-05-04 09:45:30|4187.88|4187.28|4187.38|4186.78|4187.88|4187.28|4187.38|4186.78|51
1651657540000|2022-05-04 09:45:40|4187.5|4186.9|4187.13|4186.53|4187.5|4186.9|4187.13|4186.53|38
1651657550000|2022-05-04 09:45:50|4187|4186.4|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|29
1651657560000|2022-05-04 09:46:00|4186.88|4186.28|4187.13|4186.53|4187.38|4186.78|4186.88|4186.28|71
1651657570000|2022-05-04 09:46:10|4186.88|4186.28|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|47
1651657580000|2022-05-04 09:46:20|4187|4186.4|4187.38|4186.78|4187.38|4186.78|4187|4186.4|13
1651657590000|2022-05-04 09:46:30|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|21
1651657600000|2022-05-04 09:46:40|||||||||1
1651657610000|2022-05-04 09:46:50|||||||||1
1651657620000|2022-05-04 09:47:00|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|27
1651657630000|2022-05-04 09:47:10|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.25|4186.65|15
1651657640000|2022-05-04 09:47:20|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|8
1651657650000|2022-05-04 09:47:30|4187.5|4186.9|4187.63|4187.03|4187.88|4187.28|4187.5|4186.9|53
1651657660000|2022-05-04 09:47:40|4187.75|4187.15|4187.63|4187.03|4187.75|4187.15|4187.63|4187.03|7
1651657670000|2022-05-04 09:47:50|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|24
1651657680000|2022-05-04 09:48:00|4188|4187.4|4187.63|4187.03|4188|4187.4|4187.63|4187.03|20
1651657690000|2022-05-04 09:48:10|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|13
1651657700000|2022-05-04 09:48:20|4187.25|4186.65|4188.38|4187.78|4188.38|4187.78|4187.25|4186.65|201
1651657710000|2022-05-04 09:48:30|||||||||6
1651657720000|2022-05-04 09:48:40|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188|4187.4|47
1651657730000|2022-05-04 09:48:50|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|9
1651657740000|2022-05-04 09:49:00|4188|4187.4|4187.88|4187.28|4188|4187.4|4187.88|4187.28|20
1651657750000|2022-05-04 09:49:10|4188|4187.4|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|12
1651657760000|2022-05-04 09:49:20|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|38
1651657770000|2022-05-04 09:49:30|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|24
1651657790000|2022-05-04 09:49:50|4187.75|4187.15|4187.63|4187.03|4187.75|4187.15|4187.63|4187.03|22
1651657800000|2022-05-04 09:50:00|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.75|4187.15|31
1651657810000|2022-05-04 09:50:10|4187.63|4187.03|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|26
1651657820000|2022-05-04 09:50:20|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.75|4187.15|34
1651657830000|2022-05-04 09:50:30|4187.75|4187.15|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|21
1651657840000|2022-05-04 09:50:40|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|15
1651657850000|2022-05-04 09:50:50|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|18
1651657860000|2022-05-04 09:51:00|4187.25|4186.65|4187.13|4186.53|4187.25|4186.65|4187.13|4186.53|8
1651657870000|2022-05-04 09:51:10|4186.63|4186.03|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|31
1651657880000|2022-05-04 09:51:20|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|11
1651657890000|2022-05-04 09:51:30|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|18
1651657900000|2022-05-04 09:51:40|4187|4186.4|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|19
1651657910000|2022-05-04 09:51:50|4187|4186.4|4186.88|4186.28|4187|4186.4|4186.88|4186.28|15
1651657920000|2022-05-04 09:52:00|4187.13|4186.53|4187.25|4186.65|4187.25|4186.65|4187.13|4186.53|17
1651657930000|2022-05-04 09:52:10|4187.13|4186.53|4186.75|4186.15|4187.25|4186.65|4186.63|4186.03|40
1651657940000|2022-05-04 09:52:20|4186.63|4186.03|4187.13|4186.53|4187.13|4186.53|4186.63|4186.03|12
1651657950000|2022-05-04 09:52:30|4186.88|4186.28|4187.38|4186.78|4187.38|4186.78|4186.88|4186.28|23
1651657960000|2022-05-04 09:52:40|4187.13|4186.53|4186.88|4186.28|4187.25|4186.65|4186.88|4186.28|29
1651657970000|2022-05-04 09:52:50|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|50
1651657980000|2022-05-04 09:53:00|4187.5|4186.9|4187.63|4187.03|4187.63|4187.03|4187.5|4186.9|50
1651657990000|2022-05-04 09:53:10|4187.88|4187.28|4187.25|4186.65|4187.88|4187.28|4187.25|4186.65|80
1651658000000|2022-05-04 09:53:20|4187.38|4186.78|4187.5|4186.9|4187.5|4186.9|4187.38|4186.78|28
1651658010000|2022-05-04 09:53:30|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|25
1651658020000|2022-05-04 09:53:40|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.63|4187.03|76
1651658030000|2022-05-04 09:53:50|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|47
1651658040000|2022-05-04 09:54:00|4188.25|4187.65|4188.38|4187.78|4188.38|4187.78|4188.25|4187.65|25
1651658050000|2022-05-04 09:54:10|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|166
1651658060000|2022-05-04 09:54:20|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|46
1651658070000|2022-05-04 09:54:30|4189.13|4188.53|4189.88|4189.28|4189.88|4189.28|4188.88|4188.28|227
1651658080000|2022-05-04 09:54:40|4189.63|4189.03|4189.13|4188.53|4189.63|4189.03|4189.13|4188.53|92
1651658090000|2022-05-04 09:54:50|4189.25|4188.65|4189.63|4189.03|4189.63|4189.03|4189.13|4188.53|36
1651658100000|2022-05-04 09:55:00|4189.88|4189.28|4189.5|4188.9|4189.88|4189.28|4189.5|4188.9|71
1651658110000|2022-05-04 09:55:10|4189.63|4189.03|4190.88|4190.28|4191|4190.4|4189.5|4188.9|234
1651658120000|2022-05-04 09:55:20|4191|4190.4|4190.13|4189.53|4191|4190.4|4190.13|4189.53|87
1651658130000|2022-05-04 09:55:30|4190.38|4189.78|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|31
1651658140000|2022-05-04 09:55:40|4190.5|4189.9|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|40
1651658150000|2022-05-04 09:55:50|4190.5|4189.9|4190.38|4189.78|4190.5|4189.9|4190.38|4189.78|24
1651658160000|2022-05-04 09:56:00|4190.13|4189.53|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|87
1651658170000|2022-05-04 09:56:10|4190.5|4189.9|4190.75|4190.15|4190.75|4190.15|4190.38|4189.78|35
1651658180000|2022-05-04 09:56:20|4190.63|4190.03|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|17
1651658190000|2022-05-04 09:56:30|4190.75|4190.15|4190.63|4190.03|4190.75|4190.15|4190.5|4189.9|59
1651658200000|2022-05-04 09:56:40|4190.75|4190.15|4191.13|4190.53|4191.13|4190.53|4190.75|4190.15|34
1651658210000|2022-05-04 09:56:50|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|22
1651658220000|2022-05-04 09:57:00|4191.25|4190.65|4190.5|4189.9|4191.25|4190.65|4190.5|4189.9|81
1651658230000|2022-05-04 09:57:10|4190.38|4189.78|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|30
1651658240000|2022-05-04 09:57:20|||||||||33
1651658250000|2022-05-04 09:57:30|4190.88|4190.28|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|40
1651658260000|2022-05-04 09:57:40|4190.38|4189.78|4190.88|4190.28|4190.88|4190.28|4190.38|4189.78|49
1651658270000|2022-05-04 09:57:50|4190.63|4190.03|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|36
1651658280000|2022-05-04 09:58:00|4190.88|4190.28|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|28
1651658290000|2022-05-04 09:58:10|4190.88|4190.28|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|38
1651658300000|2022-05-04 09:58:20|4190.88|4190.28|4191|4190.4|4191.38|4190.78|4190.88|4190.28|79
1651658310000|2022-05-04 09:58:30|4191.13|4190.53|4191.38|4190.78|4191.38|4190.78|4191.13|4190.53|34
1651658320000|2022-05-04 09:58:40|4191.63|4191.03|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|105
1651658330000|2022-05-04 09:58:50|4192.38|4191.78|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|162
1651658340000|2022-05-04 09:59:00|4191.63|4191.03|4192|4191.4|4192.25|4191.65|4191.63|4191.03|84
1651658350000|2022-05-04 09:59:10|4192.13|4191.53|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|37
1651658360000|2022-05-04 09:59:20|4192.13|4191.53|4191.63|4191.03|4192.25|4191.65|4191.63|4191.03|73
1651658370000|2022-05-04 09:59:30|4191.75|4191.15|4192.13|4191.53|4192.13|4191.53|4191.63|4191.03|35
1651658380000|2022-05-04 09:59:40|4192|4191.4|4192.13|4191.53|4192.13|4191.53|4192|4191.4|29
1651658390000|2022-05-04 09:59:50|4192.25|4191.65|4192.13|4191.53|4192.25|4191.65|4192.13|4191.53|32
1651658400000|2022-05-04 10:00:00|4192.38|4191.78|4192.38|4191.78|4192.63|4192.03|4192.13|4191.53|74
1651658410000|2022-05-04 10:00:10|4192.63|4192.03|4192.63|4192.03|4193.13|4192.53|4192.63|4192.03|129
1651658420000|2022-05-04 10:00:20|4192.5|4191.9|4192.38|4191.78|4192.63|4192.03|4192.13|4191.53|42
1651658430000|2022-05-04 10:00:30|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|26
1651658440000|2022-05-04 10:00:40|||||||||19
1651658450000|2022-05-04 10:00:50|4192.75|4192.15|4192.63|4192.03|4193.13|4192.53|4192.63|4192.03|88
1651658460000|2022-05-04 10:01:00|4192.5|4191.9|4192.63|4192.03|4192.63|4192.03|4192.5|4191.9|42
1651658470000|2022-05-04 10:01:10|4192.5|4191.9|4193.38|4192.78|4193.63|4193.03|4192.5|4191.9|357
1651658480000|2022-05-04 10:01:20|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|25
1651658490000|2022-05-04 10:01:30|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|17
1651658500000|2022-05-04 10:01:40|4193.63|4193.03|4193.88|4193.28|4193.88|4193.28|4193.38|4192.78|92
1651658510000|2022-05-04 10:01:50|4194|4193.4|4194.13|4193.53|4194.13|4193.53|4193.88|4193.28|31
1651658520000|2022-05-04 10:02:00|4194.38|4193.78|4193.63|4193.03|4194.38|4193.78|4193.63|4193.03|117
1651658530000|2022-05-04 10:02:10|4193.75|4193.15|4192.88|4192.28|4193.75|4193.15|4192.75|4192.15|113
1651658540000|2022-05-04 10:02:20|4193|4192.4|4193|4192.4|4193.13|4192.53|4192.88|4192.28|36
1651658550000|2022-05-04 10:02:30|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|26
1651658560000|2022-05-04 10:02:40|4193.25|4192.65|4193.38|4192.78|4193.38|4192.78|4193.13|4192.53|18
1651658570000|2022-05-04 10:02:50|4193.63|4193.03|4193.88|4193.28|4193.88|4193.28|4193.63|4193.03|37
1651658580000|2022-05-04 10:03:00|4194.13|4193.53|4194.13|4193.53|4194.25|4193.65|4194.13|4193.53|89
1651658590000|2022-05-04 10:03:10|4193.88|4193.28|4193.38|4192.78|4193.88|4193.28|4193.38|4192.78|72
1651658600000|2022-05-04 10:03:20|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|38
1651658610000|2022-05-04 10:03:30|||||||||15
1651658620000|2022-05-04 10:03:40|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|22
1651658630000|2022-05-04 10:03:50|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4193|4192.4|10
1651658640000|2022-05-04 10:04:00|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|24
1651658650000|2022-05-04 10:04:10|4192.88|4192.28|4193.13|4192.53|4193.25|4192.65|4192.88|4192.28|33
1651658660000|2022-05-04 10:04:20|4193.25|4192.65|4193.13|4192.53|4193.25|4192.65|4193.13|4192.53|7
1651658670000|2022-05-04 10:04:30|4192.88|4192.28|4193.13|4192.53|4193.13|4192.53|4192.75|4192.15|38
1651658680000|2022-05-04 10:04:40|4192.63|4192.03|4193.13|4192.53|4193.13|4192.53|4192.63|4192.03|116
1651658690000|2022-05-04 10:04:50|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4193|4192.4|8
1651658700000|2022-05-04 10:05:00|4193|4192.4|4192.88|4192.28|4193|4192.4|4192.88|4192.28|12
1651658710000|2022-05-04 10:05:10|4193.13|4192.53|4193.38|4192.78|4193.38|4192.78|4193.13|4192.53|25
1651658720000|2022-05-04 10:05:20|4193.63|4193.03|4193.63|4193.03|4193.88|4193.28|4193.63|4193.03|150
1651658730000|2022-05-04 10:05:30|4193.88|4193.28|4194.13|4193.53|4194.13|4193.53|4193.88|4193.28|70
1651658740000|2022-05-04 10:05:40|4194|4193.4|4194.13|4193.53|4194.13|4193.53|4194|4193.4|13
1651658750000|2022-05-04 10:05:50|4194|4193.4|4193.88|4193.28|4194.13|4193.53|4193.88|4193.28|18
1651658760000|2022-05-04 10:06:00|4194.13|4193.53|4193.88|4193.28|4194.13|4193.53|4193.88|4193.28|72
1651658770000|2022-05-04 10:06:10|4194|4193.4|4193.88|4193.28|4194|4193.4|4193.88|4193.28|33
1651658780000|2022-05-04 10:06:20|||||||||6
1651658790000|2022-05-04 10:06:30|||||||||1
1651658800000|2022-05-04 10:06:40|4194|4193.4|4194|4193.4|4194|4193.4|4194|4193.4|30
1651658810000|2022-05-04 10:06:50|4193.88|4193.28|4193.38|4192.78|4193.88|4193.28|4193.38|4192.78|30
1651658820000|2022-05-04 10:07:00|4193.13|4192.53|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|43
1651658830000|2022-05-04 10:07:10|||||||||4
1651658840000|2022-05-04 10:07:20|4192.75|4192.15|4192.38|4191.78|4192.75|4192.15|4192.38|4191.78|12
1651658850000|2022-05-04 10:07:30|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.5|4191.9|16
1651658860000|2022-05-04 10:07:40|4192.5|4191.9|4192.88|4192.28|4192.88|4192.28|4192.38|4191.78|27
1651658870000|2022-05-04 10:07:50|4193|4192.4|4192.63|4192.03|4193|4192.4|4192.63|4192.03|6
1651658880000|2022-05-04 10:08:00|4192.5|4191.9|4192.13|4191.53|4192.5|4191.9|4192|4191.4|24
1651658890000|2022-05-04 10:08:10|4192|4191.4|4192|4191.4|4192|4191.4|4191.88|4191.28|23
1651658900000|2022-05-04 10:08:20|4192.13|4191.53|4191.88|4191.28|4192.13|4191.53|4191.88|4191.28|16
1651658910000|2022-05-04 10:08:30|4191.75|4191.15|4191.88|4191.28|4192.13|4191.53|4191.63|4191.03|45
1651658920000|2022-05-04 10:08:40|4192|4191.4|4192.13|4191.53|4192.13|4191.53|4192|4191.4|47
1651658930000|2022-05-04 10:08:50|4192.38|4191.78|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|8
1651658940000|2022-05-04 10:09:00|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|15
1651658950000|2022-05-04 10:09:10|4192.5|4191.9|4192.38|4191.78|4192.63|4192.03|4192.38|4191.78|11
1651658960000|2022-05-04 10:09:20|4192.25|4191.65|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|12
1651658970000|2022-05-04 10:09:30|4192.5|4191.9|4192.75|4192.15|4192.75|4192.15|4192.38|4191.78|11
1651658980000|2022-05-04 10:09:40|4192.88|4192.28|4193.25|4192.65|4193.38|4192.78|4192.88|4192.28|44
1651658990000|2022-05-04 10:09:50|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193|4192.4|16
1651659000000|2022-05-04 10:10:00|4193|4192.4|4192.88|4192.28|4193.25|4192.65|4192.63|4192.03|46
1651659010000|2022-05-04 10:10:10|4192.63|4192.03|4192.38|4191.78|4192.63|4192.03|4192.38|4191.78|22
1651659020000|2022-05-04 10:10:20|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|9
1651659030000|2022-05-04 10:10:30|||||||||5
1651659040000|2022-05-04 10:10:40|4192.38|4191.78|4192.63|4192.03|4192.63|4192.03|4192.38|4191.78|16
1651659050000|2022-05-04 10:10:50|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.25|4191.65|16
1651659060000|2022-05-04 10:11:00|4192.25|4191.65|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|9
1651659070000|2022-05-04 10:11:10|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|32
1651659080000|2022-05-04 10:11:20|4192.25|4191.65|4192.25|4191.65|4192.25|4191.65|4192.13|4191.53|10
1651659090000|2022-05-04 10:11:30|4192.13|4191.53|4192.13|4191.53|4192.13|4191.53|4192.13|4191.53|0
1651659100000|2022-05-04 10:11:40|4191.88|4191.28|4192|4191.4|4192.13|4191.53|4191.88|4191.28|36
1651659110000|2022-05-04 10:11:50|4192.13|4191.53|4191.88|4191.28|4192.13|4191.53|4191.88|4191.28|6
1651659120000|2022-05-04 10:12:00|4191.75|4191.15|4192.13|4191.53|4192.13|4191.53|4191.75|4191.15|26
1651659130000|2022-05-04 10:12:10|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|7
1651659140000|2022-05-04 10:12:20|4192.25|4191.65|4192.13|4191.53|4192.25|4191.65|4192.13|4191.53|26
1651659150000|2022-05-04 10:12:30|4192|4191.4|4192|4191.4|4192.13|4191.53|4192|4191.4|2
1651659160000|2022-05-04 10:12:40|4192.13|4191.53|4192.63|4192.03|4192.63|4192.03|4192.13|4191.53|54
1651659170000|2022-05-04 10:12:50|4192.5|4191.9|4192.5|4191.9|4192.63|4192.03|4192.38|4191.78|14
1651659180000|2022-05-04 10:13:00|||||||||1
1651659190000|2022-05-04 10:13:10|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|7
1651659200000|2022-05-04 10:13:20|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|13
1651659210000|2022-05-04 10:13:30|||||||||1
1651659220000|2022-05-04 10:13:40|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|28
1651659230000|2022-05-04 10:13:50|||||||||10
1651659240000|2022-05-04 10:14:00|4192.5|4191.9|4192.63|4192.03|4192.63|4192.03|4192.38|4191.78|8
1651659250000|2022-05-04 10:14:10|4192.5|4191.9|4192.88|4192.28|4192.88|4192.28|4192.5|4191.9|10
1651659260000|2022-05-04 10:14:20|4192.75|4192.15|4192.75|4192.15|4192.75|4192.15|4192.63|4192.03|2
1651659270000|2022-05-04 10:14:30|4192.63|4192.03|4192.63|4192.03|4192.88|4192.28|4192.63|4192.03|2
1651659280000|2022-05-04 10:14:40|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|11
1651659300000|2022-05-04 10:15:00|4192.63|4192.03|4192.38|4191.78|4192.63|4192.03|4192.13|4191.53|15
1651659310000|2022-05-04 10:15:10|4192.25|4191.65|4192.63|4192.03|4192.63|4192.03|4192.25|4191.65|21
1651659320000|2022-05-04 10:15:20|4192.75|4192.15|4192.63|4192.03|4192.75|4192.15|4192.63|4192.03|2
1651659330000|2022-05-04 10:15:30|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|8
1651659340000|2022-05-04 10:15:40|4192.25|4191.65|4192.13|4191.53|4192.25|4191.65|4192.13|4191.53|0
1651659350000|2022-05-04 10:15:50|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|9
1651659360000|2022-05-04 10:16:00|4192.13|4191.53|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|68
1651659370000|2022-05-04 10:16:10|4192.25|4191.65|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|2
1651659380000|2022-05-04 10:16:20|4192.25|4191.65|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|8
1651659390000|2022-05-04 10:16:30|||||||||5
1651659400000|2022-05-04 10:16:40|4192.38|4191.78|4192.63|4192.03|4192.63|4192.03|4192.38|4191.78|19
1651659410000|2022-05-04 10:16:50|4192.5|4191.9|4192.63|4192.03|4192.63|4192.03|4192.5|4191.9|4
1651659420000|2022-05-04 10:17:00|4192.38|4191.78|4192.38|4191.78|4192.5|4191.9|4192.38|4191.78|13
1651659430000|2022-05-04 10:17:10|4192.25|4191.65|4192.25|4191.65|4192.38|4191.78|4192.13|4191.53|114
1651659440000|2022-05-04 10:17:20|4192.13|4191.53|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|1
1651659450000|2022-05-04 10:17:30|4192.5|4191.9|4192.63|4192.03|4192.63|4192.03|4192.38|4191.78|6
1651659460000|2022-05-04 10:17:40|4192.75|4192.15|4192.75|4192.15|4192.88|4192.28|4192.63|4192.03|15
1651659470000|2022-05-04 10:17:50|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.75|4192.15|8
1651659480000|2022-05-04 10:18:00|4193|4192.4|4193.38|4192.78|4193.38|4192.78|4192.88|4192.28|30
1651659490000|2022-05-04 10:18:10|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|24
1651659500000|2022-05-04 10:18:20|4193.5|4192.9|4193.38|4192.78|4193.5|4192.9|4193.38|4192.78|8
1651659510000|2022-05-04 10:18:30|4193.25|4192.65|4193|4192.4|4193.25|4192.65|4192.88|4192.28|13
1651659520000|2022-05-04 10:18:40|4192.88|4192.28|4193.25|4192.65|4193.38|4192.78|4192.88|4192.28|12
1651659530000|2022-05-04 10:18:50|4193.13|4192.53|4193.63|4193.03|4193.63|4193.03|4192.88|4192.28|141
1651659540000|2022-05-04 10:19:00|4193.5|4192.9|4193.5|4192.9|4193.63|4193.03|4193.38|4192.78|30
1651659550000|2022-05-04 10:19:10|4193.38|4192.78|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|3
1651659560000|2022-05-04 10:19:20|4193.38|4192.78|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|51
1651659570000|2022-05-04 10:19:30|4193.5|4192.9|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|11
1651659590000|2022-05-04 10:19:50|4193.5|4192.9|4193.38|4192.78|4193.5|4192.9|4193.38|4192.78|44
1651659600000|2022-05-04 10:20:00|||||||||3
1651659610000|2022-05-04 10:20:10|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|9
1651659620000|2022-05-04 10:20:20|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|57
1651659630000|2022-05-04 10:20:30|4193.25|4192.65|4193.25|4192.65|4193.25|4192.65|4193.25|4192.65|11
1651659640000|2022-05-04 10:20:40|4193.38|4192.78|4193.63|4193.03|4193.63|4193.03|4193.25|4192.65|56
1651659650000|2022-05-04 10:20:50|4193.5|4192.9|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|21
1651659660000|2022-05-04 10:21:00|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|4193.25|4192.65|24
1651659670000|2022-05-04 10:21:10|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|10
1651659680000|2022-05-04 10:21:20|4193.25|4192.65|4193.38|4192.78|4193.38|4192.78|4193.25|4192.65|25
1651659690000|2022-05-04 10:21:30|4193.25|4192.65|4193.25|4192.65|4193.38|4192.78|4193.25|4192.65|5
1651659700000|2022-05-04 10:21:40|4193.13|4192.53|4193.63|4193.03|4193.63|4193.03|4193.13|4192.53|17
1651659710000|2022-05-04 10:21:50|4193.5|4192.9|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|7
1651659720000|2022-05-04 10:22:00|4193.5|4192.9|4193.38|4192.78|4193.63|4193.03|4193.13|4192.53|74
1651659730000|2022-05-04 10:22:10|4193.63|4193.03|4193.38|4192.78|4193.63|4193.03|4193.38|4192.78|14
1651659740000|2022-05-04 10:22:20|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|10
1651659750000|2022-05-04 10:22:30|||||||||8
1651659760000|2022-05-04 10:22:40|4193.75|4193.15|4193.75|4193.15|4193.75|4193.15|4193.63|4193.03|6
1651659770000|2022-05-04 10:22:50|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|0
1651659780000|2022-05-04 10:23:00|4193.38|4192.78|4193.25|4192.65|4193.38|4192.78|4193.13|4192.53|86
1651659790000|2022-05-04 10:23:10|4193.13|4192.53|4193.13|4192.53|4193.38|4192.78|4193.13|4192.53|2
1651659800000|2022-05-04 10:23:20|4193|4192.4|4192.75|4192.15|4193.25|4192.65|4192.75|4192.15|58
1651659810000|2022-05-04 10:23:30|4192.88|4192.28|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|9
1651659820000|2022-05-04 10:23:40|4193|4192.4|4192.88|4192.28|4193|4192.4|4192.88|4192.28|4
1651659830000|2022-05-04 10:23:50|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4193|4192.4|3
1651659840000|2022-05-04 10:24:00|4193|4192.4|4191.38|4190.78|4193.13|4192.53|4191.25|4190.65|490
1651659850000|2022-05-04 10:24:10|4191.13|4190.53|4191.38|4190.78|4191.38|4190.78|4190.88|4190.28|187
1651659860000|2022-05-04 10:24:20|4191.25|4190.65|4191.88|4191.28|4192.13|4191.53|4191.25|4190.65|49
1651659870000|2022-05-04 10:24:30|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.5|4190.9|22
1651659880000|2022-05-04 10:24:40|4191.5|4190.9|4191.63|4191.03|4191.88|4191.28|4191.38|4190.78|14
1651659890000|2022-05-04 10:24:50|4191.75|4191.15|4191.75|4191.15|4191.75|4191.15|4191.63|4191.03|1
1651659900000|2022-05-04 10:25:00|4191.63|4191.03|4192.13|4191.53|4192.13|4191.53|4191.63|4191.03|54
1651659910000|2022-05-04 10:25:10|4192|4191.4|4192.13|4191.53|4192.38|4191.78|4191.88|4191.28|46
1651659920000|2022-05-04 10:25:20|4192|4191.4|4191.63|4191.03|4192|4191.4|4191.38|4190.78|35
1651659930000|2022-05-04 10:25:30|4191.38|4190.78|4191.13|4190.53|4191.38|4190.78|4191.13|4190.53|28
1651659940000|2022-05-04 10:25:40|4190.88|4190.28|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|49
1651659950000|2022-05-04 10:25:50|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|52
1651659960000|2022-05-04 10:26:00|4191.63|4191.03|4190.38|4189.78|4191.63|4191.03|4190.38|4189.78|487
1651659970000|2022-05-04 10:26:10|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|107
1651659980000|2022-05-04 10:26:20|4190.25|4189.65|4190.38|4189.78|4190.38|4189.78|4190.25|4189.65|41
1651659990000|2022-05-04 10:26:30|||||||||10
1651660000000|2022-05-04 10:26:40|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|42
1651660010000|2022-05-04 10:26:50|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|40
1651660020000|2022-05-04 10:27:00|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|24
1651660030000|2022-05-04 10:27:10|4190.25|4189.65|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|29
1651660040000|2022-05-04 10:27:20|4190.13|4189.53|4190.25|4189.65|4190.38|4189.78|4190.13|4189.53|26
1651660050000|2022-05-04 10:27:30|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|15
1651660060000|2022-05-04 10:27:40|4190.25|4189.65|4190.25|4189.65|4190.25|4189.65|4190.13|4189.53|6
1651660070000|2022-05-04 10:27:50|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|24
1651660080000|2022-05-04 10:28:00|4190.13|4189.53|4190.63|4190.03|4190.63|4190.03|4190.13|4189.53|37
1651660100000|2022-05-04 10:28:20|||||||||11
1651660110000|2022-05-04 10:28:30|4190.75|4190.15|4190.75|4190.15|4190.75|4190.15|4190.75|4190.15|32
1651660120000|2022-05-04 10:28:40|4190.88|4190.28|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|21
1651660130000|2022-05-04 10:28:50|4190.38|4189.78|4190.38|4189.78|4190.75|4190.15|4190.38|4189.78|88
1651660140000|2022-05-04 10:29:00|||||||||180
1651660150000|2022-05-04 10:29:10|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|38
1651660160000|2022-05-04 10:29:20|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|34
1651660170000|2022-05-04 10:29:30|4189.5|4188.9|4189.38|4188.78|4189.5|4188.9|4189.38|4188.78|49
1651660180000|2022-05-04 10:29:40|4189.13|4188.53|4188.88|4188.28|4189.13|4188.53|4188.88|4188.28|155
1651660190000|2022-05-04 10:29:50|||||||||32
1651660200000|2022-05-04 10:30:00|4189|4188.4|4189.13|4188.53|4189.25|4188.65|4188.88|4188.28|28
1651660210000|2022-05-04 10:30:10|4189.38|4188.78|4189.63|4189.03|4189.63|4189.03|4189.13|4188.53|33
1651660220000|2022-05-04 10:30:20|4189.88|4189.28|4190.38|4189.78|4190.38|4189.78|4189.88|4189.28|181
1651660230000|2022-05-04 10:30:30|4190.25|4189.65|4190.63|4190.03|4190.63|4190.03|4190.25|4189.65|111
1651660240000|2022-05-04 10:30:40|4190.88|4190.28|4191.13|4190.53|4191.13|4190.53|4190.63|4190.03|24
1651660260000|2022-05-04 10:31:00|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|60
1651660270000|2022-05-04 10:31:10|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|9
1651660280000|2022-05-04 10:31:20|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|15
1651660290000|2022-05-04 10:31:30|4191.5|4190.9|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|43
1651660300000|2022-05-04 10:31:40|||||||||71
1651660310000|2022-05-04 10:31:50|||||||||2
1651660330000|2022-05-04 10:32:10|4191.63|4191.03|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|65
1651660340000|2022-05-04 10:32:20|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.38|4190.78|143
1651660350000|2022-05-04 10:32:30|4191.5|4190.9|4191.38|4190.78|4191.5|4190.9|4191.38|4190.78|5
1651660360000|2022-05-04 10:32:40|||||||||20
1651660370000|2022-05-04 10:32:50|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|12
1651660380000|2022-05-04 10:33:00|4192.13|4191.53|4192.13|4191.53|4192.13|4191.53|4191.88|4191.28|110
1651660390000|2022-05-04 10:33:10|4192|4191.4|4192.13|4191.53|4192.13|4191.53|4192|4191.4|17
1651660400000|2022-05-04 10:33:20|4192.25|4191.65|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|20
1651660410000|2022-05-04 10:33:30|4189.63|4189.03|4189.88|4189.28|4190.13|4189.53|4189.63|4189.03|481
1651660420000|2022-05-04 10:33:40|4190|4189.4|4189.75|4189.15|4190.13|4189.53|4189.75|4189.15|90
1651660430000|2022-05-04 10:33:50|4189.63|4189.03|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|27
1651660440000|2022-05-04 10:34:00|||||||||6
1651660450000|2022-05-04 10:34:10|4190.13|4189.53|4190|4189.4|4190.13|4189.53|4190|4189.4|31
1651660460000|2022-05-04 10:34:20|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190|4189.4|27
1651660470000|2022-05-04 10:34:30|4190.38|4189.78|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|16
1651660480000|2022-05-04 10:34:40|4190|4189.4|4190|4189.4|4190|4189.4|4189.88|4189.28|18
1651660490000|2022-05-04 10:34:50|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|2
1651660500000|2022-05-04 10:35:00|||||||||10
1651660510000|2022-05-04 10:35:10|4190.25|4189.65|4190.25|4189.65|4190.25|4189.65|4190.25|4189.65|8
1651660520000|2022-05-04 10:35:20|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|39
1651660530000|2022-05-04 10:35:30|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|30
1651660540000|2022-05-04 10:35:40|4190|4189.4|4190.38|4189.78|4190.38|4189.78|4190|4189.4|25
1651660550000|2022-05-04 10:35:50|4190.25|4189.65|4190.25|4189.65|4190.38|4189.78|4190.25|4189.65|10
1651660560000|2022-05-04 10:36:00|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|7
1651660570000|2022-05-04 10:36:10|4190.25|4189.65|4190.13|4189.53|4190.25|4189.65|4190.13|4189.53|6
1651660580000|2022-05-04 10:36:20|4190|4189.4|4189.88|4189.28|4190|4189.4|4189.88|4189.28|8
1651660590000|2022-05-04 10:36:30|4189.75|4189.15|4189.75|4189.15|4189.88|4189.28|4189.75|4189.15|11
1651660600000|2022-05-04 10:36:40|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|2
1651660610000|2022-05-04 10:36:50|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|16
1651660620000|2022-05-04 10:37:00|4190.13|4189.53|4190.25|4189.65|4190.25|4189.65|4190.13|4189.53|7
1651660630000|2022-05-04 10:37:10|4190.13|4189.53|4190.13|4189.53|4190.25|4189.65|4190.13|4189.53|4
1651660640000|2022-05-04 10:37:20|4190.38|4189.78|4189.88|4189.28|4190.38|4189.78|4189.88|4189.28|22
1651660650000|2022-05-04 10:37:30|4189.63|4189.03|4189.5|4188.9|4189.63|4189.03|4189.38|4188.78|26
1651660660000|2022-05-04 10:37:40|4189.63|4189.03|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|14
1651660670000|2022-05-04 10:37:50|4190.38|4189.78|4190.25|4189.65|4190.38|4189.78|4190.13|4189.53|95
1651660680000|2022-05-04 10:38:00|4190.38|4189.78|4190.63|4190.03|4190.75|4190.15|4190.38|4189.78|82
1651660690000|2022-05-04 10:38:10|4190.75|4190.15|4190.88|4190.28|4191.13|4190.53|4190.75|4190.15|18
1651660700000|2022-05-04 10:38:20|4191.13|4190.53|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|14
1651660710000|2022-05-04 10:38:30|4191|4190.4|4191.13|4190.53|4191.13|4190.53|4191|4190.4|4
1651660720000|2022-05-04 10:38:40|||||||||15
1651660730000|2022-05-04 10:38:50|4191.25|4190.65|4191.5|4190.9|4191.63|4191.03|4191.25|4190.65|44
1651660740000|2022-05-04 10:39:00|4191.38|4190.78|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|7
1651660760000|2022-05-04 10:39:20|||||||||12
1651660770000|2022-05-04 10:39:30|4191.13|4190.53|4191.13|4190.53|4191.25|4190.65|4191.13|4190.53|56
1651660780000|2022-05-04 10:39:40|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.13|4190.53|29
1651660790000|2022-05-04 10:39:50|4191.13|4190.53|4190.88|4190.28|4191.25|4190.65|4190.88|4190.28|27
1651660800000|2022-05-04 10:40:00|4190.75|4190.15|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|33
1651660810000|2022-05-04 10:40:10|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|23
1651660820000|2022-05-04 10:40:20|||||||||1
1651660830000|2022-05-04 10:40:30|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|40
1651660840000|2022-05-04 10:40:40|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|24
1651660850000|2022-05-04 10:40:50|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|61
1651660860000|2022-05-04 10:41:00|||||||||13
1651660870000|2022-05-04 10:41:10|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|18
1651660880000|2022-05-04 10:41:20|4189.38|4188.78|4189.63|4189.03|4189.63|4189.03|4189.38|4188.78|53
1651660890000|2022-05-04 10:41:30|4189.88|4189.28|4189.88|4189.28|4190|4189.4|4189.88|4189.28|10
1651660900000|2022-05-04 10:41:40|||||||||1
1651660910000|2022-05-04 10:41:50|4189.75|4189.15|4190|4189.4|4190.13|4189.53|4189.75|4189.15|24
1651660920000|2022-05-04 10:42:00|4189.88|4189.28|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|2
1651660940000|2022-05-04 10:42:20|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|6
1651660960000|2022-05-04 10:42:40|4190.63|4190.03|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|29
1651660970000|2022-05-04 10:42:50|4190.5|4189.9|4190.5|4189.9|4190.63|4190.03|4190.5|4189.9|15
1651660980000|2022-05-04 10:43:00|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|1
1651660990000|2022-05-04 10:43:10|4190.13|4189.53|4189.63|4189.03|4190.13|4189.53|4189.63|4189.03|101
1651661000000|2022-05-04 10:43:20|4189.88|4189.28|4190|4189.4|4190|4189.4|4189.88|4189.28|20
1651661010000|2022-05-04 10:43:30|4190.13|4189.53|4191.13|4190.53|4191.13|4190.53|4190.13|4189.53|103
1651661020000|2022-05-04 10:43:40|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|75
1651661030000|2022-05-04 10:43:50|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|255
1651661040000|2022-05-04 10:44:00|||||||||1
1651661050000|2022-05-04 10:44:10|4190.38|4189.78|4190.88|4190.28|4191.13|4190.53|4190.38|4189.78|134
1651661060000|2022-05-04 10:44:20|4191.13|4190.53|4191.38|4190.78|4191.38|4190.78|4191.13|4190.53|33
1651661070000|2022-05-04 10:44:30|4191.63|4191.03|4191.13|4190.53|4191.63|4191.03|4191.13|4190.53|254
1651661080000|2022-05-04 10:44:40|4190.88|4190.28|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|39
1651661090000|2022-05-04 10:44:50|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.13|4190.53|9
1651661100000|2022-05-04 10:45:00|||||||||13
1651661110000|2022-05-04 10:45:10|4191.5|4190.9|4191.63|4191.03|4191.63|4191.03|4191.5|4190.9|20
1651661120000|2022-05-04 10:45:20|||||||||1
1651661130000|2022-05-04 10:45:30|4191.88|4191.28|4191.38|4190.78|4191.88|4191.28|4191.38|4190.78|57
1651661140000|2022-05-04 10:45:40|4191.5|4190.9|4190.88|4190.28|4191.5|4190.9|4190.88|4190.28|23
1651661150000|2022-05-04 10:45:50|4191|4190.4|4190.88|4190.28|4191|4190.4|4190.88|4190.28|6
1651661160000|2022-05-04 10:46:00|4191|4190.4|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|6
1651661170000|2022-05-04 10:46:10|4191|4190.4|4191.38|4190.78|4191.38|4190.78|4191|4190.4|15
1651661180000|2022-05-04 10:46:20|||||||||4
1651661190000|2022-05-04 10:46:30|4191.63|4191.03|4190.38|4189.78|4191.63|4191.03|4190.25|4189.65|231
1651661200000|2022-05-04 10:46:40|||||||||2
1651661210000|2022-05-04 10:46:50|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|136
1651661220000|2022-05-04 10:47:00|4190.25|4189.65|4189.88|4189.28|4190.38|4189.78|4189.88|4189.28|35
1651661230000|2022-05-04 10:47:10|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|26
1651661240000|2022-05-04 10:47:20|||||||||6
1651661250000|2022-05-04 10:47:30|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|10
1651661260000|2022-05-04 10:47:40|||||||||3
1651661270000|2022-05-04 10:47:50|4190.88|4190.28|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|13
1651661280000|2022-05-04 10:48:00|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|1
1651661300000|2022-05-04 10:48:20|4191.38|4190.78|4191.63|4191.03|4191.63|4191.03|4191.38|4190.78|30
1651661310000|2022-05-04 10:48:30|||||||||4
1651661320000|2022-05-04 10:48:40|4191.38|4190.78|4191.13|4190.53|4191.38|4190.78|4191|4190.4|45
1651661340000|2022-05-04 10:49:00|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|21
1651661350000|2022-05-04 10:49:10|4190.38|4189.78|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|37
1651661360000|2022-05-04 10:49:20|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|27
1651661370000|2022-05-04 10:49:30|4190|4189.4|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|25
1651661380000|2022-05-04 10:49:40|4189.63|4189.03|4190.13|4189.53|4190.13|4189.53|4189.63|4189.03|22
1651661390000|2022-05-04 10:49:50|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|20
1651661400000|2022-05-04 10:50:00|4190.25|4189.65|4190.13|4189.53|4190.25|4189.65|4190.13|4189.53|25
1651661410000|2022-05-04 10:50:10|4190.38|4189.78|4190.25|4189.65|4190.38|4189.78|4190.13|4189.53|4
1651661420000|2022-05-04 10:50:20|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|0
1651661430000|2022-05-04 10:50:30|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190|4189.4|33
1651661440000|2022-05-04 10:50:40|4190.38|4189.78|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|38
1651661450000|2022-05-04 10:50:50|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|15
1651661460000|2022-05-04 10:51:00|||||||||34
1651661470000|2022-05-04 10:51:10|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|13
1651661480000|2022-05-04 10:51:20|4190.88|4190.28|4190.38|4189.78|4190.88|4190.28|4190.38|4189.78|16
1651661500000|2022-05-04 10:51:40|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|12
1651661510000|2022-05-04 10:51:50|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|42
1651661520000|2022-05-04 10:52:00|||||||||35
1651661530000|2022-05-04 10:52:10|4190|4189.4|4190|4189.4|4190|4189.4|4190|4189.4|83
1651661540000|2022-05-04 10:52:20|4189.88|4189.28|4189.88|4189.28|4190|4189.4|4189.88|4189.28|15
1651661550000|2022-05-04 10:52:30|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|7
1651661570000|2022-05-04 10:52:50|||||||||52
1651661580000|2022-05-04 10:53:00|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|22
1651661590000|2022-05-04 10:53:10|4190.63|4190.03|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|32
1651661600000|2022-05-04 10:53:20|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|22
1651661610000|2022-05-04 10:53:30|4190.75|4190.15|4190.75|4190.15|4190.75|4190.15|4190.75|4190.15|22
1651661620000|2022-05-04 10:53:40|4190.63|4190.03|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|29
1651661630000|2022-05-04 10:53:50|4190.5|4189.9|4190.38|4189.78|4190.5|4189.9|4190.38|4189.78|11
1651661640000|2022-05-04 10:54:00|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|39
1651661650000|2022-05-04 10:54:10|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|37
1651661660000|2022-05-04 10:54:20|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|29
1651661670000|2022-05-04 10:54:30|||||||||3
1651661680000|2022-05-04 10:54:40|4191|4190.4|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|12
1651661690000|2022-05-04 10:54:50|4191.25|4190.65|4191.38|4190.78|4191.38|4190.78|4191.13|4190.53|106
1651661700000|2022-05-04 10:55:00|4191.25|4190.65|4191.25|4190.65|4191.25|4190.65|4191.25|4190.65|19
1651661710000|2022-05-04 10:55:10|4191.13|4190.53|4192.63|4192.03|4192.63|4192.03|4191.13|4190.53|117
1651661720000|2022-05-04 10:55:20|4192.75|4192.15|4192.88|4192.28|4193.13|4192.53|4192.75|4192.15|92
1651661730000|2022-05-04 10:55:30|4192.75|4192.15|4193.13|4192.53|4193.13|4192.53|4192.63|4192.03|26
1651661740000|2022-05-04 10:55:40|4193.25|4192.65|4193.38|4192.78|4193.38|4192.78|4193.13|4192.53|28
1651661750000|2022-05-04 10:55:50|4193.25|4192.65|4190.13|4189.53|4193.38|4192.78|4190.13|4189.53|924
1651661760000|2022-05-04 10:56:00|4190.38|4189.78|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|114
1651661770000|2022-05-04 10:56:10|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|130
1651661780000|2022-05-04 10:56:20|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|52
1651661790000|2022-05-04 10:56:30|4189.63|4189.03|4189.38|4188.78|4189.63|4189.03|4189.38|4188.78|27
1651661800000|2022-05-04 10:56:40|4189.88|4189.28|4189.88|4189.28|4190|4189.4|4189.88|4189.28|44
1651661810000|2022-05-04 10:56:50|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|18
1651661820000|2022-05-04 10:57:00|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|11
1651661830000|2022-05-04 10:57:10|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|11
1651661840000|2022-05-04 10:57:20|4190.38|4189.78|4190.88|4190.28|4191.13|4190.53|4190.38|4189.78|84
1651661850000|2022-05-04 10:57:30|4191|4190.4|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|33
1651661860000|2022-05-04 10:57:40|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|15
1651661870000|2022-05-04 10:57:50|4190.88|4190.28|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|32
1651661880000|2022-05-04 10:58:00|4190.75|4190.15|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|39
1651661890000|2022-05-04 10:58:10|4191|4190.4|4190.88|4190.28|4191|4190.4|4190.88|4190.28|24
1651661900000|2022-05-04 10:58:20|4190.75|4190.15|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|23
1651661910000|2022-05-04 10:58:30|4190.38|4189.78|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|14
1651661920000|2022-05-04 10:58:40|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|6
1651661940000|2022-05-04 10:59:00|4191|4190.4|4191|4190.4|4191|4190.4|4190.88|4190.28|21
1651661950000|2022-05-04 10:59:10|4191.13|4190.53|4190.75|4190.15|4191.13|4190.53|4190.63|4190.03|42
1651661960000|2022-05-04 10:59:20|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|17
1651661970000|2022-05-04 10:59:30|4190.63|4190.03|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|32
1651661980000|2022-05-04 10:59:40|4190.13|4189.53|4190.38|4189.78|4190.63|4190.03|4190.13|4189.53|58
1651661990000|2022-05-04 10:59:50|4190.63|4190.03|4191|4190.4|4191|4190.4|4190.63|4190.03|100
1651662000000|2022-05-04 11:00:00|4190.88|4190.28|4191.13|4190.53|4191.38|4190.78|4190.63|4190.03|518
1651662010000|2022-05-04 11:00:10|4191.38|4190.78|4191.88|4191.28|4191.88|4191.28|4191.38|4190.78|109
1651662020000|2022-05-04 11:00:20|||||||||32
1651662030000|2022-05-04 11:00:30|4191.63|4191.03|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|26
1651662040000|2022-05-04 11:00:40|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|19
1651662050000|2022-05-04 11:00:50|4191.5|4190.9|4191.13|4190.53|4191.5|4190.9|4191.13|4190.53|34
1651662060000|2022-05-04 11:01:00|||||||||4
1651662070000|2022-05-04 11:01:10|4191.25|4190.65|4191.38|4190.78|4191.38|4190.78|4191.25|4190.65|41
1651662080000|2022-05-04 11:01:20|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|7
1651662090000|2022-05-04 11:01:30|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|18
1651662100000|2022-05-04 11:01:40|4191.63|4191.03|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|20
1651662110000|2022-05-04 11:01:50|4191.5|4190.9|4191.63|4191.03|4191.63|4191.03|4191.5|4190.9|11
1651662120000|2022-05-04 11:02:00|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|10
1651662130000|2022-05-04 11:02:10|||||||||1
1651662140000|2022-05-04 11:02:20|4191.5|4190.9|4191.13|4190.53|4191.63|4191.03|4191.13|4190.53|27
1651662150000|2022-05-04 11:02:30|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|34
1651662160000|2022-05-04 11:02:40|4191.63|4191.03|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|20
1651662170000|2022-05-04 11:02:50|||||||||2
1651662180000|2022-05-04 11:03:00|4191.13|4190.53|4190.13|4189.53|4191.38|4190.78|4190.13|4189.53|1059
1651662190000|2022-05-04 11:03:10|4190.38|4189.78|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|38
1651662200000|2022-05-04 11:03:20|4190|4189.4|4190.13|4189.53|4190.25|4189.65|4189.88|4189.28|43
1651662210000|2022-05-04 11:03:30|4189.88|4189.28|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|32
1651662220000|2022-05-04 11:03:40|||||||||9
1651662230000|2022-05-04 11:03:50|4190|4189.4|4189.88|4189.28|4190|4189.4|4189.88|4189.28|24
1651662240000|2022-05-04 11:04:00|4189.75|4189.15|4190.13|4189.53|4190.13|4189.53|4189.75|4189.15|51
1651662250000|2022-05-04 11:04:10|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.75|4189.15|12
1651662260000|2022-05-04 11:04:20|4189.75|4189.15|4189.88|4189.28|4189.88|4189.28|4189.75|4189.15|7
1651662270000|2022-05-04 11:04:30|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|18
1651662280000|2022-05-04 11:04:40|||||||||7
1651662290000|2022-05-04 11:04:50|4189.38|4188.78|4189.13|4188.53|4189.5|4188.9|4189.13|4188.53|61
1651662300000|2022-05-04 11:05:00|4189|4188.4|4189|4188.4|4189.13|4188.53|4188.63|4188.03|49
1651662310000|2022-05-04 11:05:10|4189.13|4188.53|4188.88|4188.28|4189.13|4188.53|4188.88|4188.28|13
1651662320000|2022-05-04 11:05:20|||||||||2
1651662330000|2022-05-04 11:05:30|||||||||12
1651662340000|2022-05-04 11:05:40|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|33
1651662350000|2022-05-04 11:05:50|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|15
1651662360000|2022-05-04 11:06:00|4189|4188.4|4189.38|4188.78|4189.38|4188.78|4189|4188.4|21
1651662370000|2022-05-04 11:06:10|||||||||4
1651662380000|2022-05-04 11:06:20|4189.25|4188.65|4189.38|4188.78|4189.38|4188.78|4189.25|4188.65|28
1651662390000|2022-05-04 11:06:30|4189.5|4188.9|4189.5|4188.9|4189.5|4188.9|4189.5|4188.9|4
1651662400000|2022-05-04 11:06:40|4189.38|4188.78|4189.38|4188.78|4189.5|4188.9|4189.38|4188.78|19
1651662410000|2022-05-04 11:06:50|||||||||5
1651662420000|2022-05-04 11:07:00|4189.5|4188.9|4189.38|4188.78|4189.63|4189.03|4189.38|4188.78|23
1651662430000|2022-05-04 11:07:10|4189.5|4188.9|4189.38|4188.78|4189.5|4188.9|4189.25|4188.65|27
1651662440000|2022-05-04 11:07:20|||||||||4
1651662450000|2022-05-04 11:07:30|4189.5|4188.9|4189.63|4189.03|4189.63|4189.03|4189.38|4188.78|53
1651662460000|2022-05-04 11:07:40|||||||||29
1651662470000|2022-05-04 11:07:50|||||||||5
1651662480000|2022-05-04 11:08:00|4189.5|4188.9|4189.5|4188.9|4189.63|4189.03|4189.5|4188.9|18
1651662490000|2022-05-04 11:08:10|4189.63|4189.03|4189.13|4188.53|4189.63|4189.03|4189.13|4188.53|31
1651662500000|2022-05-04 11:08:20|4189.38|4188.78|4189.38|4188.78|4189.38|4188.78|4189.25|4188.65|18
1651662510000|2022-05-04 11:08:30|||||||||1
1651662520000|2022-05-04 11:08:40|4188.88|4188.28|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|106
1651662540000|2022-05-04 11:09:00|||||||||1
1651662550000|2022-05-04 11:09:10|4189.25|4188.65|4189.63|4189.03|4189.63|4189.03|4189.25|4188.65|40
1651662560000|2022-05-04 11:09:20|||||||||41
1651662570000|2022-05-04 11:09:30|4189.75|4189.15|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|4
1651662580000|2022-05-04 11:09:40|4189.38|4188.78|4189.13|4188.53|4189.38|4188.78|4189.13|4188.53|30
1651662590000|2022-05-04 11:09:50|4189|4188.4|4189.38|4188.78|4189.38|4188.78|4189|4188.4|18
1651662600000|2022-05-04 11:10:00|4189.25|4188.65|4189|4188.4|4189.25|4188.65|4189|4188.4|17
1651662610000|2022-05-04 11:10:10|4188.88|4188.28|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|33
1651662620000|2022-05-04 11:10:20|4188.75|4188.15|4188.88|4188.28|4188.88|4188.28|4188.75|4188.15|1
1651662630000|2022-05-04 11:10:30|4188.63|4188.03|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|26
1651662640000|2022-05-04 11:10:40|4188.88|4188.28|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|25
1651662650000|2022-05-04 11:10:50|4188.88|4188.28|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|11
1651662660000|2022-05-04 11:11:00|4189|4188.4|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|6
1651662680000|2022-05-04 11:11:20|4189|4188.4|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|20
1651662690000|2022-05-04 11:11:30|4189|4188.4|4189|4188.4|4189|4188.4|4189|4188.4|7
1651662700000|2022-05-04 11:11:40|4188.88|4188.28|4189.38|4188.78|4189.5|4188.9|4188.88|4188.28|36
1651662710000|2022-05-04 11:11:50|4189.25|4188.65|4189|4188.4|4189.25|4188.65|4189|4188.4|20
1651662720000|2022-05-04 11:12:00|4189.13|4188.53|4188.88|4188.28|4189.13|4188.53|4188.88|4188.28|2
1651662730000|2022-05-04 11:12:10|4189.13|4188.53|4189.38|4188.78|4189.38|4188.78|4189|4188.4|33
1651662750000|2022-05-04 11:12:30|||||||||11
1651662760000|2022-05-04 11:12:40|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|7
1651662770000|2022-05-04 11:12:50|4189.88|4189.28|4189.88|4189.28|4190|4189.4|4189.88|4189.28|11
1651662780000|2022-05-04 11:13:00|4189.63|4189.03|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|27
1651662800000|2022-05-04 11:13:20|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|6
1651662810000|2022-05-04 11:13:30|4190|4189.4|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|26
1651662820000|2022-05-04 11:13:40|4190.38|4189.78|4190.25|4189.65|4190.38|4189.78|4190.13|4189.53|40
1651662830000|2022-05-04 11:13:50|4190.38|4189.78|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|14
1651662840000|2022-05-04 11:14:00|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|121
1651662850000|2022-05-04 11:14:10|||||||||19
1651662860000|2022-05-04 11:14:20|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|62
1651662870000|2022-05-04 11:14:30|4191|4190.4|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|11
1651662880000|2022-05-04 11:14:40|4190.75|4190.15|4190.63|4190.03|4190.75|4190.15|4190.63|4190.03|36
1651662890000|2022-05-04 11:14:50|4190.75|4190.15|4190.63|4190.03|4190.75|4190.15|4190.38|4189.78|13
1651662900000|2022-05-04 11:15:00|4190.75|4190.15|4191.13|4190.53|4191.13|4190.53|4190.75|4190.15|17
1651662910000|2022-05-04 11:15:10|4190.63|4190.03|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|21
1651662920000|2022-05-04 11:15:20|4190.75|4190.15|4191.38|4190.78|4191.38|4190.78|4190.75|4190.15|48
1651662930000|2022-05-04 11:15:30|||||||||25
1651662940000|2022-05-04 11:15:40|4191.63|4191.03|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|15
1651662950000|2022-05-04 11:15:50|4191.5|4190.9|4191.63|4191.03|4191.63|4191.03|4191.5|4190.9|6
1651662960000|2022-05-04 11:16:00|4191.88|4191.28|4191.63|4191.03|4192.13|4191.53|4191.63|4191.03|42
1651662970000|2022-05-04 11:16:10|4191.88|4191.28|4191.88|4191.28|4191.88|4191.28|4191.88|4191.28|12
1651662980000|2022-05-04 11:16:20|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.25|4190.65|33
1651662990000|2022-05-04 11:16:30|||||||||1
1651663000000|2022-05-04 11:16:40|4191.63|4191.03|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|41
1651663010000|2022-05-04 11:16:50|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|16
1651663020000|2022-05-04 11:17:00|4191.88|4191.28|4192.13|4191.53|4192.13|4191.53|4191.88|4191.28|50
1651663030000|2022-05-04 11:17:10|4191.88|4191.28|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|61
1651663040000|2022-05-04 11:17:20|4192|4191.4|4191.88|4191.28|4192.13|4191.53|4191.63|4191.03|32
1651663050000|2022-05-04 11:17:30|4191.63|4191.03|4191.63|4191.03|4191.75|4191.15|4191.63|4191.03|41
1651663060000|2022-05-04 11:17:40|4191.38|4190.78|4191.75|4191.15|4191.75|4191.15|4191.38|4190.78|21
1651663070000|2022-05-04 11:17:50|4191.88|4191.28|4191.63|4191.03|4191.88|4191.28|4191.63|4191.03|9
1651663080000|2022-05-04 11:18:00|4191.75|4191.15|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|21
1651663090000|2022-05-04 11:18:10|||||||||1
1651663100000|2022-05-04 11:18:20|4192.13|4191.53|4192.13|4191.53|4192.13|4191.53|4192.13|4191.53|18
1651663110000|2022-05-04 11:18:30|||||||||3
1651663120000|2022-05-04 11:18:40|4192.38|4191.78|4192|4191.4|4192.38|4191.78|4191.88|4191.28|25
1651663130000|2022-05-04 11:18:50|4191.88|4191.28|4191.38|4190.78|4191.88|4191.28|4191.13|4190.53|26
1651663140000|2022-05-04 11:19:00|4191.5|4190.9|4192.13|4191.53|4192.13|4191.53|4191.5|4190.9|72
1651663150000|2022-05-04 11:19:10|4192.38|4191.78|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|58
1651663160000|2022-05-04 11:19:20|||||||||37
1651663170000|2022-05-04 11:19:30|4191.88|4191.28|4191.63|4191.03|4191.88|4191.28|4191.63|4191.03|24
1651663180000|2022-05-04 11:19:40|4191.38|4190.78|4191.63|4191.03|4191.63|4191.03|4191.38|4190.78|27
1651663190000|2022-05-04 11:19:50|4191.75|4191.15|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|20
1651663200000|2022-05-04 11:20:00|4192.13|4191.53|4192.25|4191.65|4192.25|4191.65|4192.13|4191.53|20
1651663210000|2022-05-04 11:20:10|4192.13|4191.53|4192.38|4191.78|4192.63|4192.03|4192.13|4191.53|38
1651663220000|2022-05-04 11:20:20|4192.13|4191.53|4191.88|4191.28|4192.13|4191.53|4191.63|4191.03|35
1651663230000|2022-05-04 11:20:30|4191.75|4191.15|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|6
1651663240000|2022-05-04 11:20:40|4191.63|4191.03|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|4
1651663250000|2022-05-04 11:20:50|4192|4191.4|4192.13|4191.53|4192.13|4191.53|4191.88|4191.28|7
1651663260000|2022-05-04 11:21:00|4192.38|4191.78|4192.13|4191.53|4192.38|4191.78|4192.13|4191.53|26
1651663270000|2022-05-04 11:21:10|4192.38|4191.78|4192.38|4191.78|4192.63|4192.03|4192.25|4191.65|30
1651663280000|2022-05-04 11:21:20|4192.5|4191.9|4192.13|4191.53|4192.5|4191.9|4192.13|4191.53|9
1651663290000|2022-05-04 11:21:30|4192.25|4191.65|4192.38|4191.78|4192.38|4191.78|4192.13|4191.53|12
1651663300000|2022-05-04 11:21:40|||||||||5
1651663310000|2022-05-04 11:21:50|||||||||5
1651663320000|2022-05-04 11:22:00|4192.63|4192.03|4193.38|4192.78|4193.38|4192.78|4192.63|4192.03|109
1651663330000|2022-05-04 11:22:10|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|55
1651663340000|2022-05-04 11:22:20|||||||||20
1651663350000|2022-05-04 11:22:30|||||||||10
1651663360000|2022-05-04 11:22:40|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|7
1651663370000|2022-05-04 11:22:50|4193|4192.4|4192.88|4192.28|4193|4192.4|4192.88|4192.28|33
1651663380000|2022-05-04 11:23:00|4193|4192.4|4193.38|4192.78|4193.38|4192.78|4193|4192.4|36
1651663390000|2022-05-04 11:23:10|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|43
1651663400000|2022-05-04 11:23:20|4193.88|4193.28|4193.63|4193.03|4193.88|4193.28|4193.63|4193.03|62
1651663410000|2022-05-04 11:23:30|4193.38|4192.78|4193.75|4193.15|4193.75|4193.15|4193.38|4192.78|40
1651663420000|2022-05-04 11:23:40|4193.63|4193.03|4195.63|4195.03|4195.63|4195.03|4193.63|4193.03|340
1651663430000|2022-05-04 11:23:50|4195.5|4194.9|4194.88|4194.28|4195.63|4195.03|4194.88|4194.28|96
1651663440000|2022-05-04 11:24:00|4194.63|4194.03|4194.38|4193.78|4194.63|4194.03|4194.38|4193.78|23
1651663450000|2022-05-04 11:24:10|4194.63|4194.03|4194.88|4194.28|4194.88|4194.28|4194.38|4193.78|57
1651663460000|2022-05-04 11:24:20|4194.63|4194.03|4194.63|4194.03|4194.75|4194.15|4194.63|4194.03|42
1651663470000|2022-05-04 11:24:30|4194.75|4194.15|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|26
1651663480000|2022-05-04 11:24:40|4195.13|4194.53|4195.13|4194.53|4195.38|4194.78|4195.13|4194.53|78
1651663490000|2022-05-04 11:24:50|4195.25|4194.65|4195.13|4194.53|4195.38|4194.78|4195.13|4194.53|5
1651663500000|2022-05-04 11:25:00|4195.38|4194.78|4195.13|4194.53|4195.38|4194.78|4195.13|4194.53|29
1651663510000|2022-05-04 11:25:10|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4195.13|4194.53|9
1651663520000|2022-05-04 11:25:20|4195.25|4194.65|4195.63|4195.03|4195.63|4195.03|4195.13|4194.53|24
1651663530000|2022-05-04 11:25:30|4195.88|4195.28|4195.75|4195.15|4195.88|4195.28|4195.63|4195.03|52
1651663540000|2022-05-04 11:25:40|4195.63|4195.03|4195.88|4195.28|4196.38|4195.78|4195.63|4195.03|139
1651663550000|2022-05-04 11:25:50|4196.13|4195.53|4195.88|4195.28|4196.13|4195.53|4195.88|4195.28|31
1651663560000|2022-05-04 11:26:00|4195.63|4195.03|4195.13|4194.53|4195.63|4195.03|4195.13|4194.53|54
1651663570000|2022-05-04 11:26:10|4195.25|4194.65|4194.88|4194.28|4195.25|4194.65|4194.88|4194.28|27
1651663580000|2022-05-04 11:26:20|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|27
1651663590000|2022-05-04 11:26:30|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|20
1651663600000|2022-05-04 11:26:40|4195.63|4195.03|4196.13|4195.53|4196.13|4195.53|4195.63|4195.03|34
1651663610000|2022-05-04 11:26:50|4195.88|4195.28|4195.88|4195.28|4195.88|4195.28|4195.88|4195.28|23
1651663620000|2022-05-04 11:27:00|4196.13|4195.53|4196|4195.4|4196.13|4195.53|4195.88|4195.28|13
1651663630000|2022-05-04 11:27:10|4196.13|4195.53|4195.63|4195.03|4196.13|4195.53|4195.63|4195.03|43
1651663640000|2022-05-04 11:27:20|4195.38|4194.78|4195.13|4194.53|4195.38|4194.78|4195.13|4194.53|20
1651663650000|2022-05-04 11:27:30|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.13|4194.53|31
1651663660000|2022-05-04 11:27:40|||||||||25
1651663670000|2022-05-04 11:27:50|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|29
1651663680000|2022-05-04 11:28:00|4194.88|4194.28|4195.13|4194.53|4195.13|4194.53|4194.88|4194.28|67
1651663690000|2022-05-04 11:28:10|4195|4194.4|4194.63|4194.03|4195.13|4194.53|4194.63|4194.03|67
1651663700000|2022-05-04 11:28:20|4194.5|4193.9|4194.63|4194.03|4194.88|4194.28|4194.5|4193.9|31
1651663710000|2022-05-04 11:28:30|4194.75|4194.15|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|52
1651663720000|2022-05-04 11:28:40|||||||||4
1651663730000|2022-05-04 11:28:50|||||||||1
1651663740000|2022-05-04 11:29:00|4195|4194.4|4195|4194.4|4195|4194.4|4194.88|4194.28|13
1651663750000|2022-05-04 11:29:10|4195.13|4194.53|4195.38|4194.78|4195.38|4194.78|4195.13|4194.53|22
1651663760000|2022-05-04 11:29:20|4195.25|4194.65|4195.63|4195.03|4195.63|4195.03|4195.25|4194.65|17
1651663770000|2022-05-04 11:29:30|||||||||79
1651663780000|2022-05-04 11:29:40|4195.75|4195.15|4195.88|4195.28|4195.88|4195.28|4195.63|4195.03|22
1651663790000|2022-05-04 11:29:50|4195.75|4195.15|4195.63|4195.03|4195.88|4195.28|4195.63|4195.03|19
1651663800000|2022-05-04 11:30:00|4195.88|4195.28|4195.38|4194.78|4195.88|4195.28|4195.38|4194.78|49
1651663810000|2022-05-04 11:30:10|||||||||22
1651663820000|2022-05-04 11:30:20|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|49
1651663830000|2022-05-04 11:30:30|4195.5|4194.9|4195.38|4194.78|4195.5|4194.9|4195.38|4194.78|17
1651663840000|2022-05-04 11:30:40|||||||||2
1651663850000|2022-05-04 11:30:50|||||||||24
1651663860000|2022-05-04 11:31:00|4195.13|4194.53|4195.38|4194.78|4195.38|4194.78|4195|4194.4|113
1651663870000|2022-05-04 11:31:10|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4195.13|4194.53|16
1651663880000|2022-05-04 11:31:20|4194.88|4194.28|4195.13|4194.53|4195.13|4194.53|4194.88|4194.28|17
1651663890000|2022-05-04 11:31:30|4195.38|4194.78|4195.25|4194.65|4195.38|4194.78|4195.13|4194.53|13
1651663900000|2022-05-04 11:31:40|4195.38|4194.78|4195.13|4194.53|4195.38|4194.78|4194.88|4194.28|25
1651663910000|2022-05-04 11:31:50|4195|4194.4|4195.13|4194.53|4195.13|4194.53|4195|4194.4|20
1651663920000|2022-05-04 11:32:00|4195.38|4194.78|4195.38|4194.78|4195.88|4195.28|4195.38|4194.78|82
1651663930000|2022-05-04 11:32:10|4195.63|4195.03|4195.38|4194.78|4195.63|4195.03|4195.38|4194.78|7
1651663940000|2022-05-04 11:32:20|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|9
1651663950000|2022-05-04 11:32:30|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|13
1651663960000|2022-05-04 11:32:40|||||||||13
1651663970000|2022-05-04 11:32:50|4195.5|4194.9|4195.38|4194.78|4195.63|4195.03|4195.38|4194.78|14
1651663980000|2022-05-04 11:33:00|4195.25|4194.65|4195.63|4195.03|4195.63|4195.03|4195.13|4194.53|36
1651664000000|2022-05-04 11:33:20|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|0
1651664010000|2022-05-04 11:33:30|4195.88|4195.28|4196|4195.4|4196.13|4195.53|4195.63|4195.03|40
1651664020000|2022-05-04 11:33:40|4196.13|4195.53|4195.38|4194.78|4196.13|4195.53|4195.38|4194.78|65
1651664030000|2022-05-04 11:33:50|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.38|4194.78|32
1651664040000|2022-05-04 11:34:00|4195.38|4194.78|4195.63|4195.03|4195.63|4195.03|4195.38|4194.78|16
1651664050000|2022-05-04 11:34:10|4195.38|4194.78|4195.63|4195.03|4195.63|4195.03|4195.38|4194.78|16
1651664060000|2022-05-04 11:34:20|4195.5|4194.9|4195.88|4195.28|4195.88|4195.28|4195.5|4194.9|3
1651664070000|2022-05-04 11:34:30|||||||||2
1651664080000|2022-05-04 11:34:40|4196.38|4195.78|4196.13|4195.53|4196.38|4195.78|4196.13|4195.53|65
1651664090000|2022-05-04 11:34:50|4195.88|4195.28|4195.63|4195.03|4195.88|4195.28|4195.63|4195.03|51
1651664100000|2022-05-04 11:35:00|4195.88|4195.28|4195.88|4195.28|4195.88|4195.28|4195.88|4195.28|16
1651664110000|2022-05-04 11:35:10|4195.63|4195.03|4195.88|4195.28|4195.88|4195.28|4195.63|4195.03|14
1651664120000|2022-05-04 11:35:20|4195.63|4195.03|4195.13|4194.53|4195.75|4195.15|4195|4194.4|62
1651664130000|2022-05-04 11:35:30|4195|4194.4|4195|4194.4|4195.13|4194.53|4194.88|4194.28|37
1651664140000|2022-05-04 11:35:40|4195.13|4194.53|4194.38|4193.78|4195.13|4194.53|4194.38|4193.78|60
1651664150000|2022-05-04 11:35:50|4194.5|4193.9|4194.13|4193.53|4194.5|4193.9|4194.13|4193.53|42
1651664160000|2022-05-04 11:36:00|4194|4193.4|4194.13|4193.53|4194.38|4193.78|4193.88|4193.28|76
1651664170000|2022-05-04 11:36:10|4194.25|4193.65|4194.13|4193.53|4194.25|4193.65|4193.88|4193.28|71
1651664180000|2022-05-04 11:36:20|4194.25|4193.65|4194.38|4193.78|4194.38|4193.78|4194.13|4193.53|29
1651664190000|2022-05-04 11:36:30|4194.63|4194.03|4194.38|4193.78|4194.63|4194.03|4194.38|4193.78|39
1651664200000|2022-05-04 11:36:40|4194.63|4194.03|4194.5|4193.9|4194.88|4194.28|4194.38|4193.78|91
1651664210000|2022-05-04 11:36:50|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|4194.25|4193.65|26
1651664220000|2022-05-04 11:37:00|4194.63|4194.03|4194.63|4194.03|4194.63|4194.03|4194.63|4194.03|27
1651664230000|2022-05-04 11:37:10|4194.75|4194.15|4194.63|4194.03|4194.75|4194.15|4194.63|4194.03|5
1651664240000|2022-05-04 11:37:20|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|1
1651664250000|2022-05-04 11:37:30|4194.63|4194.03|4194.75|4194.15|4195.13|4194.53|4194.63|4194.03|75
1651664260000|2022-05-04 11:37:40|4194.88|4194.28|4195.38|4194.78|4195.38|4194.78|4194.63|4194.03|80
1651664270000|2022-05-04 11:37:50|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4195.13|4194.53|21
1651664280000|2022-05-04 11:38:00|||||||||10
1651664320000|2022-05-04 11:38:40|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.13|4194.53|15
1651664330000|2022-05-04 11:38:50|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.13|4194.53|54
1651664340000|2022-05-04 11:39:00|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4195.13|4194.53|19
1651664350000|2022-05-04 11:39:10|||||||||66
1651664360000|2022-05-04 11:39:20|4194.63|4194.03|4195.13|4194.53|4195.13|4194.53|4194.5|4193.9|173
1651664370000|2022-05-04 11:39:30|4195.25|4194.65|4194.63|4194.03|4195.38|4194.78|4194.63|4194.03|53
1651664380000|2022-05-04 11:39:40|4194.5|4193.9|4194.25|4193.65|4194.5|4193.9|4194.25|4193.65|21
1651664390000|2022-05-04 11:39:50|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|4194.25|4193.65|16
1651664400000|2022-05-04 11:40:00|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|19
1651664410000|2022-05-04 11:40:10|4194|4193.4|4194.13|4193.53|4194.13|4193.53|4193.63|4193.03|81
1651664420000|2022-05-04 11:40:20|4194.25|4193.65|4194.63|4194.03|4194.63|4194.03|4194.13|4193.53|51
1651664430000|2022-05-04 11:40:30|4194.88|4194.28|4194.63|4194.03|4194.88|4194.28|4194.63|4194.03|14
1651664440000|2022-05-04 11:40:40|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|11
1651664450000|2022-05-04 11:40:50|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|4193.88|4193.28|22
1651664460000|2022-05-04 11:41:00|4194.38|4193.78|4194|4193.4|4194.38|4193.78|4193.88|4193.28|27
1651664470000|2022-05-04 11:41:10|4193.88|4193.28|4194.38|4193.78|4194.38|4193.78|4193.88|4193.28|17
1651664480000|2022-05-04 11:41:20|4194.13|4193.53|4194.38|4193.78|4194.38|4193.78|4194.13|4193.53|36
1651664490000|2022-05-04 11:41:30|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|6
1651664500000|2022-05-04 11:41:40|||||||||2
1651664510000|2022-05-04 11:41:50|4194.38|4193.78|4194.25|4193.65|4194.38|4193.78|4194.25|4193.65|22
1651664520000|2022-05-04 11:42:00|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|4194.25|4193.65|1
1651664530000|2022-05-04 11:42:10|4194.25|4193.65|4194.25|4193.65|4194.38|4193.78|4194.25|4193.65|10
1651664540000|2022-05-04 11:42:20|4194.38|4193.78|4194.13|4193.53|4194.38|4193.78|4194.13|4193.53|1
1651664550000|2022-05-04 11:42:30|4194.25|4193.65|4194.25|4193.65|4194.25|4193.65|4194.25|4193.65|7
1651664560000|2022-05-04 11:42:40|4194.13|4193.53|4193.88|4193.28|4194.13|4193.53|4193.88|4193.28|11
1651664570000|2022-05-04 11:42:50|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|9
1651664580000|2022-05-04 11:43:00|4193.88|4193.28|4193.88|4193.28|4194.13|4193.53|4193.88|4193.28|20
1651664590000|2022-05-04 11:43:10|4194|4193.4|4194.13|4193.53|4194.13|4193.53|4194|4193.4|17
1651664600000|2022-05-04 11:43:20|4193.88|4193.28|4194.13|4193.53|4194.13|4193.53|4193.88|4193.28|42
1651664610000|2022-05-04 11:43:30|4194|4193.4|4193.88|4193.28|4194|4193.4|4193.88|4193.28|17
1651664620000|2022-05-04 11:43:40|4193.63|4193.03|4192.88|4192.28|4193.63|4193.03|4192.88|4192.28|146
1651664630000|2022-05-04 11:43:50|4193.13|4192.53|4193.13|4192.53|4193.38|4192.78|4192.88|4192.28|39
1651664640000|2022-05-04 11:44:00|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|21
1651664650000|2022-05-04 11:44:10|4193|4192.4|4193|4192.4|4193|4192.4|4193|4192.4|9
1651664660000|2022-05-04 11:44:20|4192.88|4192.28|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|9
1651664670000|2022-05-04 11:44:30|4193.38|4192.78|4193.13|4192.53|4193.38|4192.78|4193.13|4192.53|23
1651664680000|2022-05-04 11:44:40|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|11
1651664690000|2022-05-04 11:44:50|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|13
1651664700000|2022-05-04 11:45:00|4193.38|4192.78|4193.13|4192.53|4193.38|4192.78|4193.13|4192.53|24
1651664710000|2022-05-04 11:45:10|4193|4192.4|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|15
1651664720000|2022-05-04 11:45:20|||||||||2
1651664730000|2022-05-04 11:45:30|4192.75|4192.15|4192.75|4192.15|4192.88|4192.28|4192.75|4192.15|44
1651664740000|2022-05-04 11:45:40|4192.63|4192.03|4192.75|4192.15|4192.88|4192.28|4192.63|4192.03|15
1651664750000|2022-05-04 11:45:50|4192.63|4192.03|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|17
1651664760000|2022-05-04 11:46:00|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|32
1651664770000|2022-05-04 11:46:10|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|180
1651664780000|2022-05-04 11:46:20|4193|4192.4|4193.38|4192.78|4193.38|4192.78|4193|4192.4|71
1651664790000|2022-05-04 11:46:30|||||||||11
1651664800000|2022-05-04 11:46:40|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|22
1651664810000|2022-05-04 11:46:50|4193.75|4193.15|4193.88|4193.28|4193.88|4193.28|4193.75|4193.15|19
1651664820000|2022-05-04 11:47:00|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|32
1651664830000|2022-05-04 11:47:10|4193.38|4192.78|4193.38|4192.78|4193.5|4192.9|4193.38|4192.78|13
1651664840000|2022-05-04 11:47:20|||||||||3
1651664850000|2022-05-04 11:47:30|4193.13|4192.53|4193.38|4192.78|4193.38|4192.78|4193.13|4192.53|32
1651664860000|2022-05-04 11:47:40|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|21
1651664870000|2022-05-04 11:47:50|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4193|4192.4|5
1651664880000|2022-05-04 11:48:00|4193.38|4192.78|4193.38|4192.78|4193.5|4192.9|4193.25|4192.65|35
1651664890000|2022-05-04 11:48:10|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|5
1651664900000|2022-05-04 11:48:20|4193.5|4192.9|4193.5|4192.9|4193.5|4192.9|4193.38|4192.78|7
1651664910000|2022-05-04 11:48:30|4193.63|4193.03|4193.38|4192.78|4193.88|4193.28|4193.25|4192.65|32
1651664920000|2022-05-04 11:48:40|||||||||7
1651664930000|2022-05-04 11:48:50|4193.5|4192.9|4193.38|4192.78|4193.5|4192.9|4193.13|4192.53|69
1651664960000|2022-05-04 11:49:20|4192.88|4192.28|4192.63|4192.03|4192.88|4192.28|4192.63|4192.03|145
1651664970000|2022-05-04 11:49:30|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|14
1651664980000|2022-05-04 11:49:40|||||||||1
1651664990000|2022-05-04 11:49:50|||||||||11
1651665000000|2022-05-04 11:50:00|4193.13|4192.53|4193|4192.4|4193.13|4192.53|4192.88|4192.28|33
1651665010000|2022-05-04 11:50:10|4193.13|4192.53|4192.88|4192.28|4193.38|4192.78|4192.88|4192.28|31
1651665020000|2022-05-04 11:50:20|||||||||3
1651665030000|2022-05-04 11:50:30|||||||||2
1651665040000|2022-05-04 11:50:40|||||||||9
1651665050000|2022-05-04 11:50:50|4192.63|4192.03|4192.63|4192.03|4192.88|4192.28|4192.63|4192.03|36
1651665060000|2022-05-04 11:51:00|||||||||3
1651665070000|2022-05-04 11:51:10|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|4192.38|4191.78|28
1651665080000|2022-05-04 11:51:20|||||||||3
1651665090000|2022-05-04 11:51:30|||||||||19
1651665100000|2022-05-04 11:51:40|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|19
1651665110000|2022-05-04 11:51:50|||||||||1
1651665120000|2022-05-04 11:52:00|4192.88|4192.28|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|35
1651665130000|2022-05-04 11:52:10|||||||||9
1651665140000|2022-05-04 11:52:20|||||||||10
1651665150000|2022-05-04 11:52:30|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|24
1651665160000|2022-05-04 11:52:40|4193.13|4192.53|4192.88|4192.28|4193.63|4193.03|4191.38|4190.78|1379
1651665170000|2022-05-04 11:52:50|4193.13|4192.53|4191.38|4190.78|4193.13|4192.53|4191.13|4190.53|472
1651665180000|2022-05-04 11:53:00|4191.13|4190.53|4191.38|4190.78|4191.38|4190.78|4191.13|4190.53|96
1651665190000|2022-05-04 11:53:10|4191.25|4190.65|4191.13|4190.53|4191.38|4190.78|4191.13|4190.53|55
1651665200000|2022-05-04 11:53:20|4190.88|4190.28|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|111
1651665210000|2022-05-04 11:53:30|4190.38|4189.78|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|93
1651665220000|2022-05-04 11:53:40|||||||||10
1651665230000|2022-05-04 11:53:50|4190.13|4189.53|4190.38|4189.78|4190.38|4189.78|4190.13|4189.53|80
1651665240000|2022-05-04 11:54:00|4190.5|4189.9|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|54
1651665250000|2022-05-04 11:54:10|4190.5|4189.9|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|13
1651665260000|2022-05-04 11:54:20|||||||||14
1651665270000|2022-05-04 11:54:30|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.5|4189.9|37
1651665280000|2022-05-04 11:54:40|||||||||8
1651665290000|2022-05-04 11:54:50|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|5
1651665300000|2022-05-04 11:55:00|4190.75|4190.15|4190.63|4190.03|4190.75|4190.15|4190.63|4190.03|6
1651665310000|2022-05-04 11:55:10|4190.5|4189.9|4190.38|4189.78|4190.5|4189.9|4190.38|4189.78|28
1651665320000|2022-05-04 11:55:20|4190.13|4189.53|4190.63|4190.03|4190.63|4190.03|4190.13|4189.53|34
1651665330000|2022-05-04 11:55:30|4190.88|4190.28|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|23
1651665340000|2022-05-04 11:55:40|4190.38|4189.78|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|20
1651665350000|2022-05-04 11:55:50|||||||||3
1651665360000|2022-05-04 11:56:00|||||||||9
1651665370000|2022-05-04 11:56:10|4190.38|4189.78|4190.63|4190.03|4190.63|4190.03|4190.38|4189.78|11
1651665380000|2022-05-04 11:56:20|4190.88|4190.28|4190.75|4190.15|4190.88|4190.28|4190.63|4190.03|23
1651665390000|2022-05-04 11:56:30|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|0
1651665400000|2022-05-04 11:56:40|4190.75|4190.15|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|30
1651665410000|2022-05-04 11:56:50|||||||||1
1651665420000|2022-05-04 11:57:00|4190.5|4189.9|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|35
1651665430000|2022-05-04 11:57:10|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|24
1651665440000|2022-05-04 11:57:20|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|6
1651665450000|2022-05-04 11:57:30|||||||||31
1651665460000|2022-05-04 11:57:40|||||||||4
1651665470000|2022-05-04 11:57:50|4190.25|4189.65|4190.38|4189.78|4190.5|4189.9|4190.25|4189.65|53
1651665480000|2022-05-04 11:58:00|4190.63|4190.03|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|8
1651665490000|2022-05-04 11:58:10|4190.63|4190.03|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|11
1651665500000|2022-05-04 11:58:20|||||||||7
1651665510000|2022-05-04 11:58:30|4191|4190.4|4191|4190.4|4191|4190.4|4191|4190.4|9
1651665520000|2022-05-04 11:58:40|4190.88|4190.28|4190|4189.4|4190.88|4190.28|4189.88|4189.28|259
1651665530000|2022-05-04 11:58:50|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190|4189.4|9
1651665540000|2022-05-04 11:59:00|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|16
1651665550000|2022-05-04 11:59:10|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|4190.63|4190.03|13
1651665560000|2022-05-04 11:59:20|||||||||5
1651665570000|2022-05-04 11:59:30|||||||||7
1651665580000|2022-05-04 11:59:40|||||||||8
1651665590000|2022-05-04 11:59:50|||||||||5
1651665600000|2022-05-04 12:00:00|4190.88|4190.28|4191.13|4190.53|4191.13|4190.53|4190.88|4190.28|85
1651665610000|2022-05-04 12:00:10|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|26
1651665620000|2022-05-04 12:00:20|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|4191.13|4190.53|19
1651665630000|2022-05-04 12:00:30|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|12
1651665640000|2022-05-04 12:00:40|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|243
1651665650000|2022-05-04 12:00:50|4191.75|4191.15|4191.88|4191.28|4191.88|4191.28|4191.75|4191.15|11
1651665660000|2022-05-04 12:01:00|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|55
1651665670000|2022-05-04 12:01:10|4191.5|4190.9|4191.38|4190.78|4191.5|4190.9|4191.25|4190.65|48
1651665680000|2022-05-04 12:01:20|4191.5|4190.9|4191.63|4191.03|4191.63|4191.03|4191.5|4190.9|21
1651665690000|2022-05-04 12:01:30|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|30
1651665700000|2022-05-04 12:01:40|4191.63|4191.03|4191.5|4190.9|4191.63|4191.03|4191.38|4190.78|16
1651665710000|2022-05-04 12:01:50|4191.38|4190.78|4191.5|4190.9|4191.63|4191.03|4191.38|4190.78|26
1651665720000|2022-05-04 12:02:00|4191.63|4191.03|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|15
1651665730000|2022-05-04 12:02:10|4192|4191.4|4192.38|4191.78|4192.38|4191.78|4191.88|4191.28|102
1651665740000|2022-05-04 12:02:20|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.13|4191.53|62
1651665750000|2022-05-04 12:02:30|4192.75|4192.15|4192.38|4191.78|4192.88|4192.28|4192.13|4191.53|79
1651665760000|2022-05-04 12:02:40|4192.13|4191.53|4191.88|4191.28|4192.38|4191.78|4191.88|4191.28|57
1651665770000|2022-05-04 12:02:50|4191.75|4191.15|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|17
1651665780000|2022-05-04 12:03:00|4192|4191.4|4191.88|4191.28|4192|4191.4|4191.88|4191.28|19
1651665790000|2022-05-04 12:03:10|4192.13|4191.53|4191.38|4190.78|4192.13|4191.53|4191.38|4190.78|42
1651665800000|2022-05-04 12:03:20|||||||||28
1651665810000|2022-05-04 12:03:30|4191.63|4191.03|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|50
1651665820000|2022-05-04 12:03:40|4191.25|4190.65|4191.25|4190.65|4191.25|4190.65|4191.13|4190.53|41
1651665830000|2022-05-04 12:03:50|4191.13|4190.53|4191.63|4191.03|4191.63|4191.03|4191.13|4190.53|85
1651665840000|2022-05-04 12:04:00|4191.38|4190.78|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|12
1651665850000|2022-05-04 12:04:10|4191.63|4191.03|4191.63|4191.03|4191.75|4191.15|4191.63|4191.03|14
1651665860000|2022-05-04 12:04:20|4191.88|4191.28|4192.13|4191.53|4192.13|4191.53|4191.88|4191.28|10
1651665870000|2022-05-04 12:04:30|4191.88|4191.28|4191.88|4191.28|4191.88|4191.28|4191.88|4191.28|13
1651665880000|2022-05-04 12:04:40|||||||||1
1651665890000|2022-05-04 12:04:50|4191.63|4191.03|4191.88|4191.28|4191.88|4191.28|4191.63|4191.03|42
1651665900000|2022-05-04 12:05:00|4192.13|4191.53|4191.88|4191.28|4192.13|4191.53|4191.88|4191.28|37
1651665910000|2022-05-04 12:05:10|4192|4191.4|4192.38|4191.78|4192.38|4191.78|4192|4191.4|19
1651665920000|2022-05-04 12:05:20|||||||||12
1651665930000|2022-05-04 12:05:30|||||||||3
1651665940000|2022-05-04 12:05:40|4192.63|4192.03|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|39
1651665950000|2022-05-04 12:05:50|4192.63|4192.03|4192.75|4192.15|4192.88|4192.28|4192.63|4192.03|28
1651665960000|2022-05-04 12:06:00|4192.63|4192.03|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|14
1651665970000|2022-05-04 12:06:10|4193|4192.4|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|15
1651665980000|2022-05-04 12:06:20|4193|4192.4|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|34
1651665990000|2022-05-04 12:06:30|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4193|4192.4|14
1651666000000|2022-05-04 12:06:40|4193.25|4192.65|4193.13|4192.53|4193.38|4192.78|4193.13|4192.53|44
1651666010000|2022-05-04 12:06:50|||||||||13
1651666020000|2022-05-04 12:07:00|4193.25|4192.65|4193.38|4192.78|4193.38|4192.78|4193.25|4192.65|12
1651666030000|2022-05-04 12:07:10|||||||||50
1651666040000|2022-05-04 12:07:20|4192.88|4192.28|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|52
1651666050000|2022-05-04 12:07:30|4193.38|4192.78|4193.38|4192.78|4193.5|4192.9|4193.25|4192.65|25
1651666060000|2022-05-04 12:07:40|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|4193.63|4193.03|41
1651666070000|2022-05-04 12:07:50|4193.75|4193.15|4193.63|4193.03|4193.75|4193.15|4193.63|4193.03|38
1651666080000|2022-05-04 12:08:00|4193.38|4192.78|4193.38|4192.78|4193.63|4193.03|4193.38|4192.78|209
1651666090000|2022-05-04 12:08:10|||||||||18
1651666100000|2022-05-04 12:08:20|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|16
1651666110000|2022-05-04 12:08:30|4192.88|4192.28|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|70
1651666120000|2022-05-04 12:08:40|4192.88|4192.28|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|135
1651666130000|2022-05-04 12:08:50|4193.38|4192.78|4192.63|4192.03|4193.38|4192.78|4192.38|4191.78|132
1651666140000|2022-05-04 12:09:00|||||||||1
1651666150000|2022-05-04 12:09:10|4192.38|4191.78|4192.63|4192.03|4192.63|4192.03|4192.38|4191.78|38
1651666160000|2022-05-04 12:09:20|||||||||16
1651666170000|2022-05-04 12:09:30|4192.75|4192.15|4193|4192.4|4193|4192.4|4192.75|4192.15|18
1651666180000|2022-05-04 12:09:40|4192.88|4192.28|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|35
1651666200000|2022-05-04 12:10:00|4193.13|4192.53|4193.38|4192.78|4193.38|4192.78|4192.88|4192.28|9
1651666210000|2022-05-04 12:10:10|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|9
1651666220000|2022-05-04 12:10:20|4193.25|4192.65|4193.13|4192.53|4193.25|4192.65|4193.13|4192.53|17
1651666230000|2022-05-04 12:10:30|4193.38|4192.78|4193.13|4192.53|4193.38|4192.78|4193.13|4192.53|10
1651666240000|2022-05-04 12:10:40|||||||||19
1651666250000|2022-05-04 12:10:50|4193|4192.4|4192.63|4192.03|4193|4192.4|4192.63|4192.03|23
1651666260000|2022-05-04 12:11:00|||||||||49
1651666270000|2022-05-04 12:11:10|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|8
1651666280000|2022-05-04 12:11:20|4190.38|4189.78|4190.88|4190.28|4191.13|4190.53|4190.38|4189.78|1536
1651666290000|2022-05-04 12:11:30|4191.13|4190.53|4191.13|4190.53|4191.38|4190.78|4190.88|4190.28|94
1651666300000|2022-05-04 12:11:40|4190.88|4190.28|4191.13|4190.53|4191.25|4190.65|4190.88|4190.28|76
1651666310000|2022-05-04 12:11:50|4191.25|4190.65|4191.88|4191.28|4191.88|4191.28|4191.25|4190.65|121
1651666320000|2022-05-04 12:12:00|4191.63|4191.03|4191.5|4190.9|4191.63|4191.03|4191.38|4190.78|54
1651666330000|2022-05-04 12:12:10|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.5|4190.9|27
1651666340000|2022-05-04 12:12:20|4191.75|4191.15|4191.63|4191.03|4191.88|4191.28|4191.63|4191.03|47
1651666350000|2022-05-04 12:12:30|4191.5|4190.9|4190.88|4190.28|4191.75|4191.15|4190.88|4190.28|105
1651666360000|2022-05-04 12:12:40|4191|4190.4|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|71
1651666370000|2022-05-04 12:12:50|4190.75|4190.15|4190.75|4190.15|4190.88|4190.28|4190.63|4190.03|58
1651666380000|2022-05-04 12:13:00|4190.63|4190.03|4190.63|4190.03|4190.88|4190.28|4190.63|4190.03|60
1651666390000|2022-05-04 12:13:10|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|13
1651666400000|2022-05-04 12:13:20|||||||||1
1651666410000|2022-05-04 12:13:30|4191.38|4190.78|4191.5|4190.9|4191.63|4191.03|4191.38|4190.78|97
1651666420000|2022-05-04 12:13:40|4191.38|4190.78|4191.38|4190.78|4191.63|4191.03|4191.25|4190.65|128
1651666430000|2022-05-04 12:13:50|4191.63|4191.03|4191.75|4191.15|4191.75|4191.15|4191.63|4191.03|7
1651666440000|2022-05-04 12:14:00|4191.88|4191.28|4191.88|4191.28|4192.13|4191.53|4191.88|4191.28|31
1651666450000|2022-05-04 12:14:10|||||||||1
1651666460000|2022-05-04 12:14:20|4192|4191.4|4192|4191.4|4192|4191.4|4192|4191.4|21
1651666470000|2022-05-04 12:14:30|4193.25|4192.65|4193.38|4192.78|4193.63|4193.03|4193.25|4192.65|243
1651666480000|2022-05-04 12:14:40|4193.5|4192.9|4193.38|4192.78|4193.63|4193.03|4193.38|4192.78|18
1651666490000|2022-05-04 12:14:50|4193.13|4192.53|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|30
1651666500000|2022-05-04 12:15:00|4193.13|4192.53|4191.75|4191.15|4193.13|4192.53|4191.63|4191.03|147
1651666510000|2022-05-04 12:15:10|4191.88|4191.28|4191.63|4191.03|4192.13|4191.53|4191.38|4190.78|76
1651666520000|2022-05-04 12:15:20|4191.75|4191.15|4191.38|4190.78|4191.75|4191.15|4191.13|4190.53|94
1651666530000|2022-05-04 12:15:30|4191.63|4191.03|4191.63|4191.03|4191.88|4191.28|4191.63|4191.03|49
1651666540000|2022-05-04 12:15:40|4191.88|4191.28|4191.63|4191.03|4191.88|4191.28|4191.5|4190.9|23
1651666550000|2022-05-04 12:15:50|4191.5|4190.9|4191.38|4190.78|4191.5|4190.9|4191.38|4190.78|6
1651666560000|2022-05-04 12:16:00|4191.63|4191.03|4191.63|4191.03|4191.88|4191.28|4191.38|4190.78|70
1651666570000|2022-05-04 12:16:10|4191.38|4190.78|4191|4190.4|4191.38|4190.78|4191|4190.4|50
1651666580000|2022-05-04 12:16:20|4191.13|4190.53|4191.38|4190.78|4191.38|4190.78|4190.88|4190.28|111
1651666590000|2022-05-04 12:16:30|4191.25|4190.65|4191.38|4190.78|4191.38|4190.78|4191.25|4190.65|27
1651666600000|2022-05-04 12:16:40|4191.25|4190.65|4191.13|4190.53|4191.38|4190.78|4191.13|4190.53|7
1651666610000|2022-05-04 12:16:50|4191.25|4190.65|4190.88|4190.28|4191.25|4190.65|4190.88|4190.28|63
1651666620000|2022-05-04 12:17:00|4190.63|4190.03|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|39
1651666630000|2022-05-04 12:17:10|4190.75|4190.15|4191.88|4191.28|4191.88|4191.28|4190.75|4190.15|24
1651666640000|2022-05-04 12:17:20|4191.75|4191.15|4191.38|4190.78|4192.13|4191.53|4191.38|4190.78|88
1651666650000|2022-05-04 12:17:30|4191.63|4191.03|4191.75|4191.15|4191.88|4191.28|4191.63|4191.03|28
1651666660000|2022-05-04 12:17:40|4191.88|4191.28|4191.63|4191.03|4191.88|4191.28|4191.5|4190.9|13
1651666670000|2022-05-04 12:17:50|||||||||24
1651666680000|2022-05-04 12:18:00|4191.75|4191.15|4191.63|4191.03|4192.13|4191.53|4191.63|4191.03|34
1651666690000|2022-05-04 12:18:10|4191.88|4191.28|4191.88|4191.28|4191.88|4191.28|4191.5|4190.9|19
1651666700000|2022-05-04 12:18:20|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|4191.63|4191.03|18
1651666710000|2022-05-04 12:18:30|4191.75|4191.15|4191.88|4191.28|4191.88|4191.28|4191.75|4191.15|18
1651666720000|2022-05-04 12:18:40|4192.13|4191.53|4191.63|4191.03|4192.13|4191.53|4191.5|4190.9|41
1651666730000|2022-05-04 12:18:50|4191.5|4190.9|4191.63|4191.03|4191.63|4191.03|4191.38|4190.78|14
1651666740000|2022-05-04 12:19:00|4191.5|4190.9|4191.38|4190.78|4191.63|4191.03|4191.38|4190.78|11
1651666750000|2022-05-04 12:19:10|4191.13|4190.53|4190.63|4190.03|4191.13|4190.53|4190.63|4190.03|70
1651666760000|2022-05-04 12:19:20|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|12
1651666770000|2022-05-04 12:19:30|4190.75|4190.15|4190.88|4190.28|4191.13|4190.53|4190.75|4190.15|28
1651666780000|2022-05-04 12:19:40|4191|4190.4|4191|4190.4|4191|4190.4|4190.88|4190.28|20
1651666790000|2022-05-04 12:19:50|4191.13|4190.53|4191.63|4191.03|4191.63|4191.03|4191.13|4190.53|8
1651666800000|2022-05-04 12:20:00|4191.38|4190.78|4191|4190.4|4191.5|4190.9|4191|4190.4|41
1651666810000|2022-05-04 12:20:10|4190.88|4190.28|4190.5|4189.9|4191.25|4190.65|4190.38|4189.78|87
1651666820000|2022-05-04 12:20:20|4190.38|4189.78|4190.38|4189.78|4190.63|4190.03|4190.38|4189.78|40
1651666830000|2022-05-04 12:20:30|4190.13|4189.53|4189.63|4189.03|4190.25|4189.65|4189.38|4188.78|140
1651666840000|2022-05-04 12:20:40|4189.75|4189.15|4190|4189.4|4190.13|4189.53|4189.75|4189.15|57
1651666850000|2022-05-04 12:20:50|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|23
1651666860000|2022-05-04 12:21:00|4190.25|4189.65|4189.88|4189.28|4190.25|4189.65|4189.88|4189.28|56
1651666870000|2022-05-04 12:21:10|4189.75|4189.15|4190.13|4189.53|4190.13|4189.53|4189.25|4188.65|106
1651666880000|2022-05-04 12:21:20|4189.88|4189.28|4189.5|4188.9|4189.88|4189.28|4189.38|4188.78|180
1651666890000|2022-05-04 12:21:30|4189.63|4189.03|4188.13|4187.53|4189.63|4189.03|4188.13|4187.53|315
1651666900000|2022-05-04 12:21:40|4188.38|4187.78|4188.63|4188.03|4188.88|4188.28|4188.38|4187.78|167
1651666910000|2022-05-04 12:21:50|4188.75|4188.15|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|34
1651666920000|2022-05-04 12:22:00|4188.75|4188.15|4188.63|4188.03|4189|4188.4|4188.63|4188.03|61
1651666930000|2022-05-04 12:22:10|4188.75|4188.15|4188.88|4188.28|4188.88|4188.28|4188.75|4188.15|29
1651666940000|2022-05-04 12:22:20|4189.13|4188.53|4189.13|4188.53|4189.38|4188.78|4189.13|4188.53|40
1651666950000|2022-05-04 12:22:30|4189.63|4189.03|4189.13|4188.53|4189.63|4189.03|4189.13|4188.53|62
1651666960000|2022-05-04 12:22:40|4189.25|4188.65|4189.63|4189.03|4189.63|4189.03|4189.13|4188.53|70
1651666970000|2022-05-04 12:22:50|4189.75|4189.15|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|32
1651666980000|2022-05-04 12:23:00|4189.88|4189.28|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|91
1651666990000|2022-05-04 12:23:10|4190.38|4189.78|4190|4189.4|4190.38|4189.78|4189.88|4189.28|143
1651667000000|2022-05-04 12:23:20|4189.88|4189.28|4189.63|4189.03|4190.13|4189.53|4189.63|4189.03|26
1651667010000|2022-05-04 12:23:30|4189.38|4188.78|4189.63|4189.03|4189.75|4189.15|4189.38|4188.78|44
1651667020000|2022-05-04 12:23:40|4189.75|4189.15|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|23
1651667030000|2022-05-04 12:23:50|4189.75|4189.15|4190.13|4189.53|4190.13|4189.53|4189.75|4189.15|50
1651667040000|2022-05-04 12:24:00|4189.88|4189.28|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|23
1651667050000|2022-05-04 12:24:10|4189.38|4188.78|4189.25|4188.65|4189.38|4188.78|4188.88|4188.28|54
1651667060000|2022-05-04 12:24:20|4189.38|4188.78|4189.13|4188.53|4189.38|4188.78|4189|4188.4|24
1651667070000|2022-05-04 12:24:30|4189|4188.4|4188.75|4188.15|4189.13|4188.53|4188.63|4188.03|45
1651667080000|2022-05-04 12:24:40|4188.63|4188.03|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|40
1651667090000|2022-05-04 12:24:50|4188.38|4187.78|4188.63|4188.03|4188.63|4188.03|4188.38|4187.78|23
1651667100000|2022-05-04 12:25:00|4188.38|4187.78|4188.63|4188.03|4188.75|4188.15|4188.38|4187.78|37
1651667110000|2022-05-04 12:25:10|4188.75|4188.15|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|39
1651667120000|2022-05-04 12:25:20|4188.38|4187.78|4188.25|4187.65|4188.5|4187.9|4188.25|4187.65|38
1651667130000|2022-05-04 12:25:30|4188.38|4187.78|4188.38|4187.78|4188.75|4188.15|4188.38|4187.78|112
1651667140000|2022-05-04 12:25:40|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.38|4187.78|62
1651667150000|2022-05-04 12:25:50|4188.13|4187.53|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|70
1651667160000|2022-05-04 12:26:00|4187.63|4187.03|4187.63|4187.03|4187.88|4187.28|4187.38|4186.78|145
1651667170000|2022-05-04 12:26:10|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|42
1651667180000|2022-05-04 12:26:20|4188.38|4187.78|4188.88|4188.28|4188.88|4188.28|4188.38|4187.78|66
1651667190000|2022-05-04 12:26:30|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|28
1651667200000|2022-05-04 12:26:40|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|26
1651667210000|2022-05-04 12:26:50|4188.63|4188.03|4188.38|4187.78|4188.63|4188.03|4188.38|4187.78|29
1651667220000|2022-05-04 12:27:00|4188.13|4187.53|4187.88|4187.28|4188.13|4187.53|4187.75|4187.15|202
1651667230000|2022-05-04 12:27:10|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|30
1651667240000|2022-05-04 12:27:20|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|45
1651667250000|2022-05-04 12:27:30|||||||||6
1651667260000|2022-05-04 12:27:40|4188.5|4187.9|4188.63|4188.03|4188.88|4188.28|4188.5|4187.9|57
1651667270000|2022-05-04 12:27:50|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|66
1651667280000|2022-05-04 12:28:00|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|27
1651667290000|2022-05-04 12:28:10|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|42
1651667300000|2022-05-04 12:28:20|||||||||29
1651667310000|2022-05-04 12:28:30|4188.5|4187.9|4188.38|4187.78|4188.5|4187.9|4188.38|4187.78|64
1651667320000|2022-05-04 12:28:40|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|30
1651667330000|2022-05-04 12:28:50|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|38
1651667340000|2022-05-04 12:29:00|4188.5|4187.9|4188.63|4188.03|4188.63|4188.03|4188.5|4187.9|32
1651667350000|2022-05-04 12:29:10|4188.88|4188.28|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|25
1651667360000|2022-05-04 12:29:20|4189.25|4188.65|4189.38|4188.78|4189.38|4188.78|4189.25|4188.65|22
1651667370000|2022-05-04 12:29:30|4189.63|4189.03|4189.88|4189.28|4190.38|4189.78|4189.63|4189.03|165
1651667380000|2022-05-04 12:29:40|4190|4189.4|4190.13|4189.53|4190.13|4189.53|4190|4189.4|21
1651667390000|2022-05-04 12:29:50|4189.88|4189.28|4190.13|4189.53|4190.13|4189.53|4189.88|4189.28|35
1651667400000|2022-05-04 12:30:00|4190|4189.4|4190.13|4189.53|4190.13|4189.53|4190|4189.4|18
1651667410000|2022-05-04 12:30:10|4190|4189.4|4189.63|4189.03|4190.13|4189.53|4189.63|4189.03|70
1651667420000|2022-05-04 12:30:20|4189.75|4189.15|4189.63|4189.03|4189.75|4189.15|4189.63|4189.03|51
1651667430000|2022-05-04 12:30:30|4189.5|4188.9|4189.25|4188.65|4189.5|4188.9|4189.13|4188.53|45
1651667440000|2022-05-04 12:30:40|4189.38|4188.78|4189.63|4189.03|4189.63|4189.03|4189.38|4188.78|10
1651667450000|2022-05-04 12:30:50|4189.88|4189.28|4190.13|4189.53|4190.38|4189.78|4189.88|4189.28|70
1651667460000|2022-05-04 12:31:00|4190.25|4189.65|4190.13|4189.53|4190.25|4189.65|4190.13|4189.53|31
1651667470000|2022-05-04 12:31:10|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.75|4189.15|28
1651667480000|2022-05-04 12:31:20|4190.38|4189.78|4190.38|4189.78|4190.5|4189.9|4190.38|4189.78|81
1651667490000|2022-05-04 12:31:30|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|33
1651667500000|2022-05-04 12:31:40|4190.25|4189.65|4190|4189.4|4190.25|4189.65|4189.88|4189.28|84
1651667510000|2022-05-04 12:31:50|4189.88|4189.28|4189.88|4189.28|4190|4189.4|4189.75|4189.15|17
1651667520000|2022-05-04 12:32:00|4189.75|4189.15|4189.63|4189.03|4189.75|4189.15|4189.63|4189.03|35
1651667530000|2022-05-04 12:32:10|4189.5|4188.9|4189.63|4189.03|4189.88|4189.28|4189.5|4188.9|48
1651667540000|2022-05-04 12:32:20|4189.38|4188.78|4189.38|4188.78|4189.75|4189.15|4189.38|4188.78|31
1651667550000|2022-05-04 12:32:30|||||||||4
1651667560000|2022-05-04 12:32:40|4189.63|4189.03|4189.63|4189.03|4189.88|4189.28|4189.5|4188.9|34
1651667570000|2022-05-04 12:32:50|4189.38|4188.78|4189.38|4188.78|4189.38|4188.78|4189.38|4188.78|13
1651667580000|2022-05-04 12:33:00|4189.63|4189.03|4188.88|4188.28|4189.63|4189.03|4188.88|4188.28|55
1651667590000|2022-05-04 12:33:10|4189.13|4188.53|4188.63|4188.03|4189.13|4188.53|4188.63|4188.03|135
1651667600000|2022-05-04 12:33:20|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|26
1651667620000|2022-05-04 12:33:40|4188.63|4188.03|4187.88|4187.28|4188.63|4188.03|4187.88|4187.28|165
1651667630000|2022-05-04 12:33:50|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|26
1651667640000|2022-05-04 12:34:00|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|142
1651667650000|2022-05-04 12:34:10|4187.5|4186.9|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|52
1651667660000|2022-05-04 12:34:20|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|29
1651667670000|2022-05-04 12:34:30|4187.63|4187.03|4186.63|4186.03|4187.63|4187.03|4186.63|4186.03|155
1651667680000|2022-05-04 12:34:40|4186.38|4185.78|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|129
1651667690000|2022-05-04 12:34:50|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|43
1651667700000|2022-05-04 12:35:00|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.38|4185.78|75
1651667710000|2022-05-04 12:35:10|4186.38|4185.78|4185.88|4185.28|4186.38|4185.78|4185.88|4185.28|122
1651667720000|2022-05-04 12:35:20|4185.63|4185.03|4185.88|4185.28|4186.13|4185.53|4185.63|4185.03|113
1651667730000|2022-05-04 12:35:30|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|52
1651667740000|2022-05-04 12:35:40|4186|4185.4|4185.88|4185.28|4186.13|4185.53|4185.63|4185.03|103
1651667750000|2022-05-04 12:35:50|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|29
1651667760000|2022-05-04 12:36:00|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|64
1651667770000|2022-05-04 12:36:10|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186|4185.4|108
1651667780000|2022-05-04 12:36:20|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.63|4185.03|46
1651667790000|2022-05-04 12:36:30|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|41
1651667800000|2022-05-04 12:36:40|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|19
1651667810000|2022-05-04 12:36:50|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|13
1651667820000|2022-05-04 12:37:00|4186|4185.4|4186.38|4185.78|4186.38|4185.78|4186|4185.4|43
1651667830000|2022-05-04 12:37:10|4186.5|4185.9|4186.63|4186.03|4186.88|4186.28|4186.38|4185.78|182
1651667840000|2022-05-04 12:37:20|4186.88|4186.28|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|50
1651667850000|2022-05-04 12:37:30|4186.88|4186.28|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|48
1651667860000|2022-05-04 12:37:40|4186.63|4186.03|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|62
1651667870000|2022-05-04 12:37:50|||||||||31
1651667880000|2022-05-04 12:38:00|4186.75|4186.15|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|30
1651667890000|2022-05-04 12:38:10|||||||||26
1651667900000|2022-05-04 12:38:20|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4186.88|4186.28|69
1651667910000|2022-05-04 12:38:30|4186.88|4186.28|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|65
1651667920000|2022-05-04 12:38:40|4186.63|4186.03|4186.38|4185.78|4186.75|4186.15|4186.38|4185.78|41
1651667930000|2022-05-04 12:38:50|4186.63|4186.03|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|72
1651667940000|2022-05-04 12:39:00|4187.13|4186.53|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|33
1651667950000|2022-05-04 12:39:10|4187|4186.4|4186.88|4186.28|4187.13|4186.53|4186.88|4186.28|39
1651667960000|2022-05-04 12:39:20|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|79
1651667970000|2022-05-04 12:39:30|||||||||4
1651667980000|2022-05-04 12:39:40|||||||||22
1651667990000|2022-05-04 12:39:50|||||||||3
1651668000000|2022-05-04 12:40:00|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|4186.13|4185.53|67
1651668010000|2022-05-04 12:40:10|4186.25|4185.65|4186.13|4185.53|4186.25|4185.65|4186.13|4185.53|40
1651668020000|2022-05-04 12:40:20|4185.63|4185.03|4185.63|4185.03|4185.75|4185.15|4185.63|4185.03|152
1651668030000|2022-05-04 12:40:30|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|142
1651668040000|2022-05-04 12:40:40|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|66
1651668050000|2022-05-04 12:40:50|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|136
1651668060000|2022-05-04 12:41:00|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|44
1651668070000|2022-05-04 12:41:10|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|43
1651668080000|2022-05-04 12:41:20|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.75|4185.15|7
1651668090000|2022-05-04 12:41:30|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.5|4184.9|34
1651668100000|2022-05-04 12:41:40|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|50
1651668110000|2022-05-04 12:41:50|4185.13|4184.53|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|54
1651668120000|2022-05-04 12:42:00|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|30
1651668130000|2022-05-04 12:42:10|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|53
1651668140000|2022-05-04 12:42:20|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|39
1651668150000|2022-05-04 12:42:30|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|37
1651668160000|2022-05-04 12:42:40|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|40
1651668170000|2022-05-04 12:42:50|||||||||1
1651668180000|2022-05-04 12:43:00|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|42
1651668190000|2022-05-04 12:43:10|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|65
1651668200000|2022-05-04 12:43:20|4185.13|4184.53|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|78
1651668210000|2022-05-04 12:43:30|||||||||3
1651668220000|2022-05-04 12:43:40|4184.88|4184.28|4184.38|4183.78|4184.88|4184.28|4184.38|4183.78|187
1651668230000|2022-05-04 12:43:50|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|59
1651668240000|2022-05-04 12:44:00|4185.13|4184.53|4185.63|4185.03|4185.63|4185.03|4185.13|4184.53|83
1651668250000|2022-05-04 12:44:10|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|120
1651668260000|2022-05-04 12:44:20|4184.88|4184.28|4185.88|4185.28|4185.88|4185.28|4184.88|4184.28|82
1651668270000|2022-05-04 12:44:30|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|29
1651668280000|2022-05-04 12:44:40|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|34
1651668290000|2022-05-04 12:44:50|||||||||111
1651668300000|2022-05-04 12:45:00|4186.13|4185.53|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|72
1651668310000|2022-05-04 12:45:10|4186.38|4185.78|4186.63|4186.03|4186.63|4186.03|4186.38|4185.78|60
1651668320000|2022-05-04 12:45:20|||||||||12
1651668330000|2022-05-04 12:45:30|4186.38|4185.78|4186.5|4185.9|4186.5|4185.9|4186.38|4185.78|55
1651668340000|2022-05-04 12:45:40|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|41
1651668350000|2022-05-04 12:45:50|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|4186.63|4186.03|43
1651668360000|2022-05-04 12:46:00|4186.88|4186.28|4186.63|4186.03|4186.88|4186.28|4186.38|4185.78|392
1651668370000|2022-05-04 12:46:10|||||||||29
1651668380000|2022-05-04 12:46:20|4186.75|4186.15|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|77
1651668390000|2022-05-04 12:46:30|||||||||4
1651668400000|2022-05-04 12:46:40|4186.75|4186.15|4186.63|4186.03|4186.88|4186.28|4186.63|4186.03|47
1651668410000|2022-05-04 12:46:50|4186.75|4186.15|4186.88|4186.28|4186.88|4186.28|4186.63|4186.03|153
1651668420000|2022-05-04 12:47:00|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|50
1651668430000|2022-05-04 12:47:10|4186.63|4186.03|4186.38|4185.78|4186.63|4186.03|4186.38|4185.78|51
1651668440000|2022-05-04 12:47:20|||||||||6
1651668450000|2022-05-04 12:47:30|4186.25|4185.65|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|47
1651668460000|2022-05-04 12:47:40|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|30
1651668470000|2022-05-04 12:47:50|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|29
1651668480000|2022-05-04 12:48:00|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|101
1651668490000|2022-05-04 12:48:10|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|43
1651668500000|2022-05-04 12:48:20|4185.63|4185.03|4184.88|4184.28|4185.63|4185.03|4184.88|4184.28|111
1651668510000|2022-05-04 12:48:30|4184.63|4184.03|4184.38|4183.78|4184.88|4184.28|4184.38|4183.78|81
1651668520000|2022-05-04 12:48:40|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|73
1651668530000|2022-05-04 12:48:50|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|43
1651668540000|2022-05-04 12:49:00|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|57
1651668550000|2022-05-04 12:49:10|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.88|4183.28|95
1651668560000|2022-05-04 12:49:20|4183.63|4183.03|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|117
1651668570000|2022-05-04 12:49:30|||||||||83
1651668580000|2022-05-04 12:49:40|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|39
1651668590000|2022-05-04 12:49:50|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|70
1651668600000|2022-05-04 12:50:00|4183.88|4183.28|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|102
1651668610000|2022-05-04 12:50:10|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|45
1651668620000|2022-05-04 12:50:20|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|62
1651668630000|2022-05-04 12:50:30|4184.63|4184.03|4184.25|4183.65|4184.63|4184.03|4184.25|4183.65|81
1651668640000|2022-05-04 12:50:40|4184.13|4183.53|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|50
1651668650000|2022-05-04 12:50:50|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|24
1651668660000|2022-05-04 12:51:00|4184.63|4184.03|4183.63|4183.03|4184.63|4184.03|4183.63|4183.03|35
1651668670000|2022-05-04 12:51:10|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|103
1651668680000|2022-05-04 12:51:20|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|22
1651668690000|2022-05-04 12:51:30|4183.38|4182.78|4183.13|4182.53|4183.5|4182.9|4183.13|4182.53|53
1651668700000|2022-05-04 12:51:40|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|29
1651668710000|2022-05-04 12:51:50|4183.38|4182.78|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|62
1651668720000|2022-05-04 12:52:00|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|77
1651668730000|2022-05-04 12:52:10|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|84
1651668740000|2022-05-04 12:52:20|4184.63|4184.03|4184.63|4184.03|4185.13|4184.53|4184.63|4184.03|126
1651668750000|2022-05-04 12:52:30|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|63
1651668760000|2022-05-04 12:52:40|4184.75|4184.15|4184.88|4184.28|4185.13|4184.53|4184.63|4184.03|68
1651668770000|2022-05-04 12:52:50|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|43
1651668780000|2022-05-04 12:53:00|4184.63|4184.03|4184.13|4183.53|4184.63|4184.03|4183.63|4183.03|96
1651668790000|2022-05-04 12:53:10|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|35
1651668800000|2022-05-04 12:53:20|4184.38|4183.78|4184.88|4184.28|4184.88|4184.28|4184.38|4183.78|68
1651668810000|2022-05-04 12:53:30|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|27
1651668820000|2022-05-04 12:53:40|4184.63|4184.03|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|19
1651668830000|2022-05-04 12:53:50|||||||||38
1651668840000|2022-05-04 12:54:00|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|22
1651668850000|2022-05-04 12:54:10|4184.75|4184.15|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|76
1651668860000|2022-05-04 12:54:20|||||||||28
1651668870000|2022-05-04 12:54:30|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|29
1651668880000|2022-05-04 12:54:40|4184.63|4184.03|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|38
1651668890000|2022-05-04 12:54:50|4184.63|4184.03|4183.88|4183.28|4184.63|4184.03|4183.88|4183.28|85
1651668900000|2022-05-04 12:55:00|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|37
1651668910000|2022-05-04 12:55:10|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|108
1651668920000|2022-05-04 12:55:20|4183.75|4183.15|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|67
1651668930000|2022-05-04 12:55:30|4184.25|4183.65|4184.63|4184.03|4184.88|4184.28|4184.13|4183.53|30
1651668940000|2022-05-04 12:55:40|4184.88|4184.28|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|49
1651668950000|2022-05-04 12:55:50|4184.75|4184.15|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|15
1651668960000|2022-05-04 12:56:00|4184.75|4184.15|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|58
1651668970000|2022-05-04 12:56:10|4184.38|4183.78|4184.13|4183.53|4184.63|4184.03|4184.13|4183.53|34
1651668980000|2022-05-04 12:56:20|||||||||10
1651668990000|2022-05-04 12:56:30|4184.38|4183.78|4184.25|4183.65|4184.38|4183.78|4184.13|4183.53|24
1651669000000|2022-05-04 12:56:40|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.88|4183.28|50
1651669010000|2022-05-04 12:56:50|4184|4183.4|4183.75|4183.15|4184.13|4183.53|4183.75|4183.15|36
1651669020000|2022-05-04 12:57:00|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|19
1651669030000|2022-05-04 12:57:10|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4
1651669040000|2022-05-04 12:57:20|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|20
1651669050000|2022-05-04 12:57:30|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|10
1651669060000|2022-05-04 12:57:40|||||||||4
1651669070000|2022-05-04 12:57:50|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|52
1651669080000|2022-05-04 12:58:00|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|36
1651669090000|2022-05-04 12:58:10|4183.63|4183.03|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|26
1651669100000|2022-05-04 12:58:20|4183.5|4182.9|4183.63|4183.03|4183.88|4183.28|4183.5|4182.9|97
1651669110000|2022-05-04 12:58:30|4183.75|4183.15|4183.88|4183.28|4184|4183.4|4183.63|4183.03|96
1651669120000|2022-05-04 12:58:40|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|28
1651669130000|2022-05-04 12:58:50|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|112
1651669140000|2022-05-04 12:59:00|4183.75|4183.15|4184.13|4183.53|4184.63|4184.03|4183.75|4183.15|97
1651669150000|2022-05-04 12:59:10|4184.25|4183.65|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|41
1651669160000|2022-05-04 12:59:20|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.63|4183.03|59
1651669170000|2022-05-04 12:59:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|44
1651669180000|2022-05-04 12:59:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|26
1651669190000|2022-05-04 12:59:50|4183.13|4182.53|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|42
1651669200000|2022-05-04 13:00:00|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|119
1651669210000|2022-05-04 13:00:10|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|32
1651669220000|2022-05-04 13:00:20|4183.13|4182.53|4183.38|4182.78|4183.63|4183.03|4183.13|4182.53|63
1651669230000|2022-05-04 13:00:30|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|43
1651669240000|2022-05-04 13:00:40|4183.38|4182.78|4182.75|4182.15|4183.38|4182.78|4182.75|4182.15|183
1651669250000|2022-05-04 13:00:50|4182.63|4182.03|4182.38|4181.78|4182.75|4182.15|4182.38|4181.78|97
1651669260000|2022-05-04 13:01:00|4182.63|4182.03|4182.88|4182.28|4182.88|4182.28|4182.5|4181.9|135
1651669270000|2022-05-04 13:01:10|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4183|4182.4|46
1651669280000|2022-05-04 13:01:20|4183.63|4183.03|4183.88|4183.28|4184.38|4183.78|4183.63|4183.03|107
1651669290000|2022-05-04 13:01:30|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|15
1651669300000|2022-05-04 13:01:40|4183.63|4183.03|4183.75|4183.15|4183.75|4183.15|4183.63|4183.03|33
1651669310000|2022-05-04 13:01:50|4183.63|4183.03|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|108
1651669320000|2022-05-04 13:02:00|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|154
1651669340000|2022-05-04 13:02:20|||||||||7
1651669350000|2022-05-04 13:02:30|4184.5|4183.9|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|87
1651669360000|2022-05-04 13:02:40|||||||||22
1651669370000|2022-05-04 13:02:50|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|21
1651669380000|2022-05-04 13:03:00|4184.13|4183.53|4184.38|4183.78|4184.5|4183.9|4184.13|4183.53|43
1651669390000|2022-05-04 13:03:10|||||||||2
1651669400000|2022-05-04 13:03:20|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|35
1651669410000|2022-05-04 13:03:30|4184.88|4184.28|4185.13|4184.53|4185.38|4184.78|4184.63|4184.03|99
1651669420000|2022-05-04 13:03:40|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|47
1651669430000|2022-05-04 13:03:50|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|47
1651669440000|2022-05-04 13:04:00|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|49
1651669450000|2022-05-04 13:04:10|||||||||5
1651669460000|2022-05-04 13:04:20|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|39
1651669470000|2022-05-04 13:04:30|4185.13|4184.53|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|38
1651669480000|2022-05-04 13:04:40|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|19
1651669490000|2022-05-04 13:04:50|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|54
1651669500000|2022-05-04 13:05:00|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|39
1651669510000|2022-05-04 13:05:10|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|37
1651669520000|2022-05-04 13:05:20|4185|4184.4|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|36
1651669530000|2022-05-04 13:05:30|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|32
1651669540000|2022-05-04 13:05:40|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|99
1651669550000|2022-05-04 13:05:50|4184.5|4183.9|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|26
1651669560000|2022-05-04 13:06:00|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|47
1651669570000|2022-05-04 13:06:10|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4
1651669580000|2022-05-04 13:06:20|||||||||9
1651669590000|2022-05-04 13:06:30|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|23
1651669600000|2022-05-04 13:06:40|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4183.88|4183.28|67
1651669610000|2022-05-04 13:06:50|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4183.88|4183.28|16
1651669620000|2022-05-04 13:07:00|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|20
1651669630000|2022-05-04 13:07:10|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|35
1651669640000|2022-05-04 13:07:20|||||||||26
1651669650000|2022-05-04 13:07:30|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|12
1651669660000|2022-05-04 13:07:40|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|52
1651669680000|2022-05-04 13:08:00|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|46
1651669690000|2022-05-04 13:08:10|||||||||36
1651669700000|2022-05-04 13:08:20|||||||||1
1651669710000|2022-05-04 13:08:30|||||||||1
1651669720000|2022-05-04 13:08:40|4185.38|4184.78|4185.88|4185.28|4186|4185.4|4185.38|4184.78|454
1651669730000|2022-05-04 13:08:50|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|24
1651669740000|2022-05-04 13:09:00|4185.75|4185.15|4185.88|4185.28|4186.13|4185.53|4185.63|4185.03|82
1651669750000|2022-05-04 13:09:10|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|73
1651669760000|2022-05-04 13:09:20|4185.5|4184.9|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|50
1651669770000|2022-05-04 13:09:30|4185.5|4184.9|4186.13|4185.53|4186.13|4185.53|4185.5|4184.9|57
1651669780000|2022-05-04 13:09:40|4185.88|4185.28|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|62
1651669790000|2022-05-04 13:09:50|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|88
1651669800000|2022-05-04 13:10:00|4185.5|4184.9|4184.88|4184.28|4185.5|4184.9|4184.88|4184.28|111
1651669810000|2022-05-04 13:10:10|4184.63|4184.03|4184.13|4183.53|4184.63|4184.03|4184.13|4183.53|99
1651669820000|2022-05-04 13:10:20|4184|4183.4|4182.38|4181.78|4184|4183.4|4182.38|4181.78|277
1651669830000|2022-05-04 13:10:30|4182.63|4182.03|4182.88|4182.28|4183.13|4182.53|4182.38|4181.78|73
1651669840000|2022-05-04 13:10:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|39
1651669850000|2022-05-04 13:10:50|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|159
1651669860000|2022-05-04 13:11:00|4182.13|4181.53|4182.38|4181.78|4182.63|4182.03|4182.13|4181.53|119
1651669870000|2022-05-04 13:11:10|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.5|4181.9|72
1651669880000|2022-05-04 13:11:20|4182.88|4182.28|4182.38|4181.78|4182.88|4182.28|4182.38|4181.78|47
1651669890000|2022-05-04 13:11:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|71
1651669900000|2022-05-04 13:11:40|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|41
1651669910000|2022-05-04 13:11:50|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|33
1651669920000|2022-05-04 13:12:00|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|32
1651669930000|2022-05-04 13:12:10|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|55
1651669940000|2022-05-04 13:12:20|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|42
1651669950000|2022-05-04 13:12:30|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|41
1651669960000|2022-05-04 13:12:40|4182.13|4181.53|4181.63|4181.03|4182.13|4181.53|4181.63|4181.03|98
1651669970000|2022-05-04 13:12:50|4181.38|4180.78|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|257
1651669980000|2022-05-04 13:13:00|4181.38|4180.78|4181.88|4181.28|4181.88|4181.28|4181.38|4180.78|86
1651669990000|2022-05-04 13:13:10|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|53
1651670000000|2022-05-04 13:13:20|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|49
1651670010000|2022-05-04 13:13:30|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4181.88|4181.28|59
1651670020000|2022-05-04 13:13:40|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|25
1651670030000|2022-05-04 13:13:50|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.38|4180.78|100
1651670040000|2022-05-04 13:14:00|4181.75|4181.15|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|37
1651670050000|2022-05-04 13:14:10|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182|4181.4|160
1651670060000|2022-05-04 13:14:20|4182.25|4181.65|4182.38|4181.78|4182.5|4181.9|4182.25|4181.65|68
1651670070000|2022-05-04 13:14:30|||||||||19
1651670080000|2022-05-04 13:14:40|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182|4181.4|51
1651670090000|2022-05-04 13:14:50|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|25
1651670100000|2022-05-04 13:15:00|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|124
1651670110000|2022-05-04 13:15:10|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|104
1651670120000|2022-05-04 13:15:20|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.5|4181.9|117
1651670130000|2022-05-04 13:15:30|4183|4182.4|4182.88|4182.28|4183|4182.4|4182.88|4182.28|31
1651670140000|2022-05-04 13:15:40|4182.63|4182.03|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|28
1651670150000|2022-05-04 13:15:50|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|19
1651670160000|2022-05-04 13:16:00|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|28
1651670170000|2022-05-04 13:16:10|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|27
1651670180000|2022-05-04 13:16:20|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|74
1651670190000|2022-05-04 13:16:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|23
1651670200000|2022-05-04 13:16:40|4182.5|4181.9|4183.13|4182.53|4183.13|4182.53|4182.5|4181.9|61
1651670210000|2022-05-04 13:16:50|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|103
1651670220000|2022-05-04 13:17:00|4183.38|4182.78|4183.5|4182.9|4183.5|4182.9|4183.38|4182.78|85
1651670230000|2022-05-04 13:17:10|4183.38|4182.78|4183.13|4182.53|4183.5|4182.9|4182.88|4182.28|100
1651670240000|2022-05-04 13:17:20|||||||||2
1651670250000|2022-05-04 13:17:30|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|61
1651670260000|2022-05-04 13:17:40|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|45
1651670270000|2022-05-04 13:17:50|4183.38|4182.78|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|50
1651670280000|2022-05-04 13:18:00|4183.75|4183.15|4184.13|4183.53|4184.13|4183.53|4183.75|4183.15|79
1651670290000|2022-05-04 13:18:10|4183.88|4183.28|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|76
1651670300000|2022-05-04 13:18:20|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|44
1651670310000|2022-05-04 13:18:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|50
1651670320000|2022-05-04 13:18:40|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|11
1651670330000|2022-05-04 13:18:50|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4184|4183.4|68
1651670340000|2022-05-04 13:19:00|4184|4183.4|4184.38|4183.78|4184.63|4184.03|4184|4183.4|161
1651670350000|2022-05-04 13:19:10|4184.25|4183.65|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|133
1651670360000|2022-05-04 13:19:20|4184|4183.4|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|65
1651670370000|2022-05-04 13:19:30|4184|4183.4|4183.63|4183.03|4184|4183.4|4183.63|4183.03|86
1651670380000|2022-05-04 13:19:40|4183.88|4183.28|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|45
1651670390000|2022-05-04 13:19:50|4183.75|4183.15|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|24
1651670400000|2022-05-04 13:20:00|4183.38|4182.78|4183.88|4183.28|4184|4183.4|4183.38|4182.78|70
1651670410000|2022-05-04 13:20:10|4184.13|4183.53|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|22
1651670420000|2022-05-04 13:20:20|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|38
1651670430000|2022-05-04 13:20:30|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|73
1651670440000|2022-05-04 13:20:40|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|26
1651670450000|2022-05-04 13:20:50|4184.25|4183.65|4184.63|4184.03|4184.88|4184.28|4184.25|4183.65|156
1651670460000|2022-05-04 13:21:00|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|18
1651670470000|2022-05-04 13:21:10|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|50
1651670480000|2022-05-04 13:21:20|4185.63|4185.03|4185.13|4184.53|4185.63|4185.03|4185.13|4184.53|305
1651670490000|2022-05-04 13:21:30|||||||||19
1651670500000|2022-05-04 13:21:40|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|71
1651670510000|2022-05-04 13:21:50|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|86
1651670520000|2022-05-04 13:22:00|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|27
1651670530000|2022-05-04 13:22:10|4184.88|4184.28|4185.13|4184.53|4185.38|4184.78|4184.88|4184.28|193
1651670540000|2022-05-04 13:22:20|4184.88|4184.28|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|164
1651670550000|2022-05-04 13:22:30|4185.13|4184.53|4185.88|4185.28|4185.88|4185.28|4184.88|4184.28|212
1651670560000|2022-05-04 13:22:40|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|81
1651670570000|2022-05-04 13:22:50|4185.25|4184.65|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|47
1651670580000|2022-05-04 13:23:00|||||||||1
1651670590000|2022-05-04 13:23:10|4184.88|4184.28|4185.13|4184.53|4185.38|4184.78|4184.88|4184.28|41
1651670600000|2022-05-04 13:23:20|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|28
1651670610000|2022-05-04 13:23:30|4185.5|4184.9|4185.38|4184.78|4185.5|4184.9|4185.13|4184.53|99
1651670620000|2022-05-04 13:23:40|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|46
1651670630000|2022-05-04 13:23:50|4185.5|4184.9|4185.38|4184.78|4185.5|4184.9|4185.38|4184.78|25
1651670640000|2022-05-04 13:24:00|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|54
1651670650000|2022-05-04 13:24:10|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|42
1651670660000|2022-05-04 13:24:20|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|34
1651670670000|2022-05-04 13:24:30|4185.5|4184.9|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|20
1651670680000|2022-05-04 13:24:40|4185.25|4184.65|4185.25|4184.65|4185.25|4184.65|4185.25|4184.65|34
1651670690000|2022-05-04 13:24:50|4185.13|4184.53|4185|4184.4|4185.13|4184.53|4184.88|4184.28|127
1651670700000|2022-05-04 13:25:00|4184.88|4184.28|4185.38|4184.78|4185.38|4184.78|4184.88|4184.28|50
1651670710000|2022-05-04 13:25:10|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|76
1651670720000|2022-05-04 13:25:20|4185.38|4184.78|4186|4185.4|4186.13|4185.53|4185.38|4184.78|173
1651670730000|2022-05-04 13:25:30|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|36
1651670740000|2022-05-04 13:25:40|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|58
1651670750000|2022-05-04 13:25:50|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|138
1651670760000|2022-05-04 13:26:00|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|179
1651670770000|2022-05-04 13:26:10|4186.38|4185.78|4185.88|4185.28|4186.38|4185.78|4185.88|4185.28|79
1651670780000|2022-05-04 13:26:20|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.88|4185.28|93
1651670790000|2022-05-04 13:26:30|4186|4185.4|4185.88|4185.28|4186|4185.4|4185.63|4185.03|105
1651670800000|2022-05-04 13:26:40|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.75|4185.15|11
1651670810000|2022-05-04 13:26:50|4185.63|4185.03|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|53
1651670820000|2022-05-04 13:27:00|4185.75|4185.15|4185.63|4185.03|4185.88|4185.28|4185.63|4185.03|36
1651670830000|2022-05-04 13:27:10|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|4186.13|4185.53|97
1651670840000|2022-05-04 13:27:20|||||||||41
1651670850000|2022-05-04 13:27:30|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|110
1651670860000|2022-05-04 13:27:40|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|81
1651670870000|2022-05-04 13:27:50|||||||||93
1651670880000|2022-05-04 13:28:00|4185.63|4185.03|4184.88|4184.28|4185.63|4185.03|4184.88|4184.28|202
1651670890000|2022-05-04 13:28:10|4185.13|4184.53|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|56
1651670900000|2022-05-04 13:28:20|4185.13|4184.53|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|123
1651670910000|2022-05-04 13:28:30|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|32
1651670920000|2022-05-04 13:28:40|4184.88|4184.28|4185.38|4184.78|4185.38|4184.78|4184.88|4184.28|144
1651670930000|2022-05-04 13:28:50|4184.88|4184.28|4182.88|4182.28|4184.88|4184.28|4182.63|4182.03|636
1651670940000|2022-05-04 13:29:00|4182.75|4182.15|4183.13|4182.53|4183.38|4182.78|4182.75|4182.15|233
1651670950000|2022-05-04 13:29:10|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|191
1651670960000|2022-05-04 13:29:20|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|80
1651670970000|2022-05-04 13:29:30|4183|4182.4|4183.38|4182.78|4183.38|4182.78|4183|4182.4|59
1651670980000|2022-05-04 13:29:40|4183.13|4182.53|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|109
1651670990000|2022-05-04 13:29:50|4182.88|4182.28|4182.13|4181.53|4183.13|4182.53|4181.63|4181.03|574
1651671000000|2022-05-04 13:30:00|4182.03|4181.63|4182.15|4181.75|4182.78|4182.38|4181.78|4181.38|1719
1651671010000|2022-05-04 13:30:10|4182.03|4181.63|4181.03|4180.63|4182.53|4182.13|4180.53|4180.13|1567
1651671020000|2022-05-04 13:30:20|4181.28|4180.88|4180.53|4180.13|4182.28|4181.88|4180.53|4180.13|2179
1651671030000|2022-05-04 13:30:30|4180.28|4179.88|4179.28|4178.88|4180.28|4179.88|4178.28|4177.88|1908
1651671040000|2022-05-04 13:30:40|4179.03|4178.63|4178.65|4178.25|4180.78|4180.38|4178.53|4178.13|964
1651671050000|2022-05-04 13:30:50|4179.28|4178.88|4180.03|4179.63|4181.03|4180.63|4179.15|4178.75|780
1651671060000|2022-05-04 13:31:00|4180.53|4180.13|4178.28|4177.88|4180.53|4180.13|4178.28|4177.88|1059
1651671070000|2022-05-04 13:31:10|4177.78|4177.38|4177.9|4177.5|4179.03|4178.63|4177.78|4177.38|910
1651671080000|2022-05-04 13:31:20|4178.28|4177.88|4177.78|4177.38|4178.28|4177.88|4177.53|4177.13|838
1651671090000|2022-05-04 13:31:30|4178.53|4178.13|4178.9|4178.5|4179.03|4178.63|4178.03|4177.63|708
1651671100000|2022-05-04 13:31:40|4179.03|4178.63|4178.78|4178.38|4179.78|4179.38|4177.78|4177.38|740
1651671110000|2022-05-04 13:31:50|4178.53|4178.13|4179.03|4178.63|4179.15|4178.75|4177.78|4177.38|407
1651671120000|2022-05-04 13:32:00|4179.28|4178.88|4178.28|4177.88|4179.78|4179.38|4178.28|4177.88|680
1651671130000|2022-05-04 13:32:10|4178.03|4177.63|4178.03|4177.63|4179.03|4178.63|4177.78|4177.38|537
1651671140000|2022-05-04 13:32:20|4178.28|4177.88|4177.53|4177.13|4179.65|4179.25|4177.28|4176.88|1436
1651671150000|2022-05-04 13:32:30|4177.28|4176.88|4176.53|4176.13|4177.53|4177.13|4176.53|4176.13|2166
1651671160000|2022-05-04 13:32:40|4176.78|4176.38|4177.28|4176.88|4177.28|4176.88|4176.53|4176.13|1034
1651671170000|2022-05-04 13:32:50|4177.03|4176.63|4177.28|4176.88|4177.78|4177.38|4177.03|4176.63|684
1651671180000|2022-05-04 13:33:00|4176.78|4176.38|4176.28|4175.88|4177.03|4176.63|4176.03|4175.63|1088
1651671190000|2022-05-04 13:33:10|4176.03|4175.63|4176.53|4176.13|4176.53|4176.13|4175.78|4175.38|1524
1651671200000|2022-05-04 13:33:20|4176.28|4175.88|4176.03|4175.63|4177.28|4176.88|4175.53|4175.13|996
1651671210000|2022-05-04 13:33:30|4175.78|4175.38|4174.78|4174.38|4176.03|4175.63|4174.53|4174.13|1489
1651671220000|2022-05-04 13:33:40|4174.03|4173.63|4174.53|4174.13|4175.03|4174.63|4173.15|4172.75|1531
1651671230000|2022-05-04 13:33:50|4174.28|4173.88|4175.78|4175.38|4176.03|4175.63|4174.03|4173.63|932
1651671240000|2022-05-04 13:34:00|4176.03|4175.63|4174.03|4173.63|4177.53|4177.13|4173.78|4173.38|1375
1651671250000|2022-05-04 13:34:10|4173.78|4173.38|4176.03|4175.63|4176.03|4175.63|4173.78|4173.38|1063
1651671260000|2022-05-04 13:34:20|4175.78|4175.38|4175.78|4175.38|4177.03|4176.63|4174.78|4174.38|690
1651671270000|2022-05-04 13:34:30|4175.28|4174.88|4173.78|4173.38|4176.4|4176|4173.78|4173.38|991
1651671280000|2022-05-04 13:34:40|4174.03|4173.63|4174.03|4173.63|4174.03|4173.63|4173.53|4173.13|730
1651671290000|2022-05-04 13:34:50|4174.28|4173.88|4174.28|4173.88|4174.78|4174.38|4174.03|4173.63|488
1651671300000|2022-05-04 13:35:00|4174.03|4173.63|4174.78|4174.38|4175.28|4174.88|4173.28|4172.88|1312
1651671310000|2022-05-04 13:35:10|4175.03|4174.63|4174.28|4173.88|4175.53|4175.13|4174.28|4173.88|718
1651671320000|2022-05-04 13:35:20|4174.53|4174.13|4175.53|4175.13|4175.53|4175.13|4174.03|4173.63|978
1651671330000|2022-05-04 13:35:30|4175.15|4174.75|4177.03|4176.63|4177.53|4177.13|4175.03|4174.63|1124
1651671340000|2022-05-04 13:35:40|4177.53|4177.13|4175.03|4174.63|4177.78|4177.38|4175.03|4174.63|901
1651671350000|2022-05-04 13:35:50|4175.28|4174.88|4174.53|4174.13|4175.28|4174.88|4174.53|4174.13|477
1651671360000|2022-05-04 13:36:00|4174.78|4174.38|4177.53|4177.13|4178.03|4177.63|4174.78|4174.38|880
1651671370000|2022-05-04 13:36:10|4177.4|4177|4178.28|4177.88|4179.03|4178.63|4176.78|4176.38|1094
1651671380000|2022-05-04 13:36:20|4178.03|4177.63|4176.78|4176.38|4178.78|4178.38|4176.78|4176.38|892
1651671390000|2022-05-04 13:36:30|4176.53|4176.13|4177.28|4176.88|4177.28|4176.88|4176.28|4175.88|510
1651671400000|2022-05-04 13:36:40|4177.53|4177.13|4176.28|4175.88|4178.53|4178.13|4176.28|4175.88|727
1651671410000|2022-05-04 13:36:50|4176.03|4175.63|4177.03|4176.63|4177.28|4176.88|4176.03|4175.63|578
1651671420000|2022-05-04 13:37:00|4177.28|4176.88|4177.53|4177.13|4177.53|4177.13|4175.78|4175.38|728
1651671430000|2022-05-04 13:37:10|4177.65|4177.25|4175.53|4175.13|4178.03|4177.63|4175.03|4174.63|954
1651671440000|2022-05-04 13:37:20|4175.28|4174.88|4175.03|4174.63|4175.78|4175.38|4174.78|4174.38|557
1651671450000|2022-05-04 13:37:30|4175.4|4175|4176.15|4175.75|4176.15|4175.75|4174.9|4174.5|507
1651671460000|2022-05-04 13:37:40|4176.28|4175.88|4175.28|4174.88|4176.65|4176.25|4175.28|4174.88|386
1651671470000|2022-05-04 13:37:50|4175.53|4175.13|4175.53|4175.13|4175.53|4175.13|4174.78|4174.38|483
1651671480000|2022-05-04 13:38:00|4175.28|4174.88|4175.28|4174.88|4175.78|4175.38|4174.53|4174.13|1004
1651671490000|2022-05-04 13:38:10|4175.4|4175|4177.28|4176.88|4177.28|4176.88|4174.28|4173.88|768
1651671500000|2022-05-04 13:38:20|4177.03|4176.63|4177.28|4176.88|4178.28|4177.88|4176.28|4175.88|942
1651671510000|2022-05-04 13:38:30|4177.53|4177.13|4177.03|4176.63|4177.78|4177.38|4177.03|4176.63|528
1651671520000|2022-05-04 13:38:40|4176.78|4176.38|4177.03|4176.63|4178.03|4177.63|4176.78|4176.38|399
1651671530000|2022-05-04 13:38:50|4177.15|4176.75|4178.03|4177.63|4178.03|4177.63|4177.15|4176.75|541
1651671540000|2022-05-04 13:39:00|4178.15|4177.75|4178.78|4178.38|4179.03|4178.63|4177.53|4177.13|722
1651671550000|2022-05-04 13:39:10|4178.53|4178.13|4176.53|4176.13|4178.78|4178.38|4176.53|4176.13|609
1651671560000|2022-05-04 13:39:20|4175.78|4175.38|4176.03|4175.63|4176.28|4175.88|4175.28|4174.88|719
1651671570000|2022-05-04 13:39:30|4176.28|4175.88|4175.53|4175.13|4176.78|4176.38|4175.28|4174.88|482
1651671580000|2022-05-04 13:39:40|4175.78|4175.38|4175.78|4175.38|4176.28|4175.88|4175.28|4174.88|496
1651671590000|2022-05-04 13:39:50|4176.03|4175.63|4175.78|4175.38|4176.78|4176.38|4175.53|4175.13|489
1651671600000|2022-05-04 13:40:00|4175.53|4175.13|4175.03|4174.63|4175.78|4175.38|4174.28|4173.88|861
1651671610000|2022-05-04 13:40:10|4174.9|4174.5|4175.53|4175.13|4175.53|4175.13|4174.28|4173.88|386
1651671620000|2022-05-04 13:40:20|4175.28|4174.88|4176.53|4176.13|4176.53|4176.13|4174.78|4174.38|481
1651671630000|2022-05-04 13:40:30|4176.28|4175.88|4180.53|4180.13|4181.03|4180.63|4176.28|4175.88|1204
1651671640000|2022-05-04 13:40:40|4180.28|4179.88|4179.03|4178.63|4181.03|4180.63|4178.65|4178.25|793
1651671650000|2022-05-04 13:40:50|4179.28|4178.88|4179.28|4178.88|4179.53|4179.13|4178.78|4178.38|313
1651671660000|2022-05-04 13:41:00|4179.53|4179.13|4180.53|4180.13|4181.28|4180.88|4179.53|4179.13|875
1651671670000|2022-05-04 13:41:10|4180.28|4179.88|4179.28|4178.88|4180.78|4180.38|4179.28|4178.88|529
1651671680000|2022-05-04 13:41:20|4179.53|4179.13|4178.53|4178.13|4179.78|4179.38|4177.53|4177.13|509
1651671690000|2022-05-04 13:41:30|4178.28|4177.88|4178.78|4178.38|4179.4|4179|4178.03|4177.63|349
1651671700000|2022-05-04 13:41:40|4179.28|4178.88|4178.15|4177.75|4179.53|4179.13|4178.03|4177.63|328
1651671710000|2022-05-04 13:41:50|4178.28|4177.88|4178.03|4177.63|4178.28|4177.88|4177.28|4176.88|279
1651671720000|2022-05-04 13:42:00|4177.28|4176.88|4177.28|4176.88|4178.03|4177.63|4177.03|4176.63|313
1651671730000|2022-05-04 13:42:10|4177.03|4176.63|4177.4|4177|4178.28|4177.88|4177.03|4176.63|342
1651671740000|2022-05-04 13:42:20|4177.03|4176.63|4177.03|4176.63|4177.78|4177.38|4176.78|4176.38|479
1651671750000|2022-05-04 13:42:30|4177.28|4176.88|4176.65|4176.25|4177.4|4177|4176.03|4175.63|344
1651671760000|2022-05-04 13:42:40|4176.53|4176.13|4178.28|4177.88|4178.53|4178.13|4176.53|4176.13|396
1651671770000|2022-05-04 13:42:50|4178.53|4178.13|4177.53|4177.13|4178.53|4178.13|4177.53|4177.13|227
1651671780000|2022-05-04 13:43:00|4177.65|4177.25|4176.4|4176|4177.9|4177.5|4176.28|4175.88|269
1651671790000|2022-05-04 13:43:10|4176.53|4176.13|4179.78|4179.38|4179.78|4179.38|4176.53|4176.13|263
1651671800000|2022-05-04 13:43:20|4180.03|4179.63|4180.9|4180.5|4181.9|4181.5|4180.03|4179.63|888
1651671810000|2022-05-04 13:43:30|4180.78|4180.38|4180.28|4179.88|4180.78|4180.38|4179.28|4178.88|296
1651671820000|2022-05-04 13:43:40|4180.03|4179.63|4178.03|4177.63|4180.03|4179.63|4177.53|4177.13|525
1651671830000|2022-05-04 13:43:50|4178.15|4177.75|4177.53|4177.13|4178.53|4178.13|4176.78|4176.38|389
1651671840000|2022-05-04 13:44:00|4177.28|4176.88|4177.03|4176.63|4177.53|4177.13|4176.28|4175.88|398
1651671850000|2022-05-04 13:44:10|4176.78|4176.38|4179.28|4178.88|4179.78|4179.38|4176.78|4176.38|363
1651671860000|2022-05-04 13:44:20|4179.78|4179.38|4180.28|4179.88|4180.53|4180.13|4179.53|4179.13|413
1651671870000|2022-05-04 13:44:30|4180.03|4179.63|4179.28|4178.88|4180.53|4180.13|4179.15|4178.75|174
1651671880000|2022-05-04 13:44:40|4179.4|4179|4179.65|4179.25|4180.28|4179.88|4179.4|4179|168
1651671890000|2022-05-04 13:44:50|4179.53|4179.13|4180.15|4179.75|4180.28|4179.88|4179.03|4178.63|169
1651671900000|2022-05-04 13:45:00|4180.78|4180.38|4183.03|4182.63|4183.78|4183.38|4180.53|4180.13|1122
1651671910000|2022-05-04 13:45:10|4182.65|4182.25|4182.53|4182.13|4183.53|4183.13|4181.78|4181.38|773
1651671920000|2022-05-04 13:45:20|4182.78|4182.38|4182.15|4181.75|4184.28|4183.88|4182.03|4181.63|792
1651671930000|2022-05-04 13:45:30|4182.03|4181.63|4182.53|4182.13|4182.78|4182.38|4181.53|4181.13|574
1651671940000|2022-05-04 13:45:40|4182.03|4181.63|4182.53|4182.13|4182.78|4182.38|4181.9|4181.5|542
1651671950000|2022-05-04 13:45:50|4182.78|4182.38|4183.78|4183.38|4184.28|4183.88|4182.28|4181.88|547
1651671960000|2022-05-04 13:46:00|4184.03|4183.63|4182.03|4181.63|4184.28|4183.88|4181.78|4181.38|498
1651671970000|2022-05-04 13:46:10|4182.15|4181.75|4183.28|4182.88|4183.53|4183.13|4181.78|4181.38|436
1651671980000|2022-05-04 13:46:20|4183.53|4183.13|4183.28|4182.88|4183.53|4183.13|4182.53|4182.13|312
1651671990000|2022-05-04 13:46:30|4183.4|4183|4182.53|4182.13|4183.53|4183.13|4182.28|4181.88|378
1651672000000|2022-05-04 13:46:40|4182.28|4181.88|4182.53|4182.13|4182.53|4182.13|4181.28|4180.88|771
1651672010000|2022-05-04 13:46:50|4182.28|4181.88|4180.53|4180.13|4182.53|4182.13|4180.53|4180.13|673
1651672020000|2022-05-04 13:47:00|4180.28|4179.88|4183.03|4182.63|4183.03|4182.63|4180.03|4179.63|807
1651672030000|2022-05-04 13:47:10|4183.28|4182.88|4180.78|4180.38|4183.28|4182.88|4180.53|4180.13|1481
1651672040000|2022-05-04 13:47:20|4181.03|4180.63|4181.28|4180.88|4182.03|4181.63|4180.53|4180.13|504
1651672050000|2022-05-04 13:47:30|4181.03|4180.63|4179.78|4179.38|4181.28|4180.88|4179.28|4178.88|325
1651672060000|2022-05-04 13:47:40|4179.65|4179.25|4179.78|4179.38|4179.78|4179.38|4179.03|4178.63|655
1651672070000|2022-05-04 13:47:50|4180.28|4179.88|4179.28|4178.88|4180.53|4180.13|4179.03|4178.63|351
1651672080000|2022-05-04 13:48:00|4179.03|4178.63|4180.28|4179.88|4180.65|4180.25|4179.03|4178.63|410
1651672090000|2022-05-04 13:48:10|4180.03|4179.63|4180.03|4179.63|4180.78|4180.38|4179.03|4178.63|407
1651672100000|2022-05-04 13:48:20|4179.78|4179.38|4182.03|4181.63|4182.03|4181.63|4179.78|4179.38|427
1651672110000|2022-05-04 13:48:30|4181.78|4181.38|4181.28|4180.88|4182.78|4182.38|4181.28|4180.88|378
1651672120000|2022-05-04 13:48:40|4181.03|4180.63|4181.53|4181.13|4182.03|4181.63|4181.03|4180.63|218
1651672130000|2022-05-04 13:48:50|4181.4|4181|4182.03|4181.63|4182.28|4181.88|4181.03|4180.63|221
1651672140000|2022-05-04 13:49:00|4182.15|4181.75|4183.03|4182.63|4183.78|4183.38|4182.03|4181.63|553
1651672150000|2022-05-04 13:49:10|4183.28|4182.88|4184.28|4183.88|4185.53|4185.13|4183.28|4182.88|1535
1651672160000|2022-05-04 13:49:20|4184.4|4184|4184.9|4184.5|4185.28|4184.88|4184.03|4183.63|1316
1651672170000|2022-05-04 13:49:30|4185.03|4184.63|4184.53|4184.13|4185.53|4185.13|4184.53|4184.13|351
1651672180000|2022-05-04 13:49:40|4184.28|4183.88|4184.9|4184.5|4185.03|4184.63|4184.03|4183.63|341
1651672190000|2022-05-04 13:49:50|4184.78|4184.38|4184.78|4184.38|4184.78|4184.38|4184.03|4183.63|375
1651672200000|2022-05-04 13:50:00|4184.28|4183.88|4183.28|4182.88|4184.53|4184.13|4183.28|4182.88|651
1651672210000|2022-05-04 13:50:10|4183.53|4183.13|4182.4|4182|4183.78|4183.38|4181.53|4181.13|908
1651672220000|2022-05-04 13:50:20|4182.28|4181.88|4181.28|4180.88|4182.28|4181.88|4180.53|4180.13|640
1651672230000|2022-05-04 13:50:30|4181.53|4181.13|4180.53|4180.13|4182.78|4182.38|4180.53|4180.13|537
1651672240000|2022-05-04 13:50:40|4180.65|4180.25|4181.28|4180.88|4181.28|4180.88|4180.28|4179.88|399
1651672250000|2022-05-04 13:50:50|4181.53|4181.13|4180.53|4180.13|4181.53|4181.13|4180.28|4179.88|355
1651672260000|2022-05-04 13:51:00|4180.4|4180|4180.9|4180.5|4180.9|4180.5|4179.28|4178.88|804
1651672270000|2022-05-04 13:51:10|4181.03|4180.63|4182.53|4182.13|4183.53|4183.13|4180.78|4180.38|763
1651672280000|2022-05-04 13:51:20|4182.78|4182.38|4180.28|4179.88|4182.78|4182.38|4180.28|4179.88|632
1651672290000|2022-05-04 13:51:30|4180.03|4179.63|4180.28|4179.88|4180.53|4180.13|4179.28|4178.88|551
1651672300000|2022-05-04 13:51:40|4180.15|4179.75|4180.28|4179.88|4181.28|4180.88|4180.03|4179.63|316
1651672310000|2022-05-04 13:51:50|4179.78|4179.38|4179.78|4179.38|4180.53|4180.13|4179.4|4179|339
1651672320000|2022-05-04 13:52:00|4179.53|4179.13|4179.28|4178.88|4180.03|4179.63|4179.28|4178.88|387
1651672330000|2022-05-04 13:52:10|4179.53|4179.13|4179.78|4179.38|4180.78|4180.38|4179.53|4179.13|356
1651672340000|2022-05-04 13:52:20|4180.03|4179.63|4181.28|4180.88|4181.28|4180.88|4179.78|4179.38|367
1651672350000|2022-05-04 13:52:30|4181.03|4180.63|4182.03|4181.63|4182.53|4182.13|4180.78|4180.38|504
1651672360000|2022-05-04 13:52:40|4182.28|4181.88|4181.28|4180.88|4182.78|4182.38|4181.28|4180.88|367
1651672370000|2022-05-04 13:52:50|4181.53|4181.13|4180.53|4180.13|4181.53|4181.13|4180.28|4179.88|494
1651672380000|2022-05-04 13:53:00|4180.28|4179.88|4180.53|4180.13|4181.03|4180.63|4180.03|4179.63|547
1651672390000|2022-05-04 13:53:10|4180.28|4179.88|4180.28|4179.88|4180.78|4180.38|4180.15|4179.75|387
1651672400000|2022-05-04 13:53:20|4180.53|4180.13|4181.53|4181.13|4182.28|4181.88|4180.15|4179.75|986
1651672410000|2022-05-04 13:53:30|4181.78|4181.38|4182.28|4181.88|4182.53|4182.13|4181.65|4181.25|355
1651672420000|2022-05-04 13:53:40|4182.53|4182.13|4182.53|4182.13|4183.78|4183.38|4182.53|4182.13|334
1651672430000|2022-05-04 13:53:50|4182.28|4181.88|4180.28|4179.88|4182.28|4181.88|4180.03|4179.63|449
1651672440000|2022-05-04 13:54:00|4179.78|4179.38|4177.53|4177.13|4180.28|4179.88|4177.03|4176.63|1115
1651672450000|2022-05-04 13:54:10|4177.28|4176.88|4177.53|4177.13|4177.53|4177.13|4176.03|4175.63|844
1651672460000|2022-05-04 13:54:20|4177.78|4177.38|4175.53|4175.13|4177.9|4177.5|4175.53|4175.13|1991
1651672470000|2022-05-04 13:54:30|4175.78|4175.38|4176.03|4175.63|4176.28|4175.88|4175.53|4175.13|962
1651672480000|2022-05-04 13:54:40|4176.28|4175.88|4175.78|4175.38|4177.03|4176.63|4175.03|4174.63|1515
1651672490000|2022-05-04 13:54:50|4175.28|4174.88|4175.28|4174.88|4176.53|4176.13|4175.03|4174.63|528
1651672500000|2022-05-04 13:55:00|4174.78|4174.38|4176.53|4176.13|4176.78|4176.38|4174.28|4173.88|940
1651672510000|2022-05-04 13:55:10|4176.78|4176.38|4177.03|4176.63|4177.78|4177.38|4176.78|4176.38|410
1651672520000|2022-05-04 13:55:20|4177.15|4176.75|4177.03|4176.63|4177.28|4176.88|4176.28|4175.88|247
1651672530000|2022-05-04 13:55:30|4177.28|4176.88|4177.78|4177.38|4178.28|4177.88|4177.28|4176.88|344
1651672540000|2022-05-04 13:55:40|4177.53|4177.13|4177.78|4177.38|4178.78|4178.38|4177.03|4176.63|410
1651672550000|2022-05-04 13:55:50|4178.03|4177.63|4177.28|4176.88|4178.28|4177.88|4177.03|4176.63|228
1651672560000|2022-05-04 13:56:00|4177.03|4176.63|4177.03|4176.63|4177.53|4177.13|4176.53|4176.13|389
1651672570000|2022-05-04 13:56:10|4176.78|4176.38|4177.78|4177.38|4177.78|4177.38|4176.53|4176.13|286
1651672580000|2022-05-04 13:56:20|4178.03|4177.63|4177.53|4177.13|4178.28|4177.88|4177.53|4177.13|323
1651672590000|2022-05-04 13:56:30|4177.78|4177.38|4176.78|4176.38|4178.03|4177.63|4176.78|4176.38|210
1651672600000|2022-05-04 13:56:40|4177.15|4176.75|4177.15|4176.75|4177.53|4177.13|4176.28|4175.88|262
1651672610000|2022-05-04 13:56:50|4176.78|4176.38|4175.03|4174.63|4176.78|4176.38|4175.03|4174.63|401
1651672620000|2022-05-04 13:57:00|4175.53|4175.13|4175.53|4175.13|4176.28|4175.88|4175.03|4174.63|438
1651672630000|2022-05-04 13:57:10|4175.78|4175.38|4177.4|4177|4177.53|4177.13|4175.53|4175.13|556
1651672640000|2022-05-04 13:57:20|4177.53|4177.13|4175.53|4175.13|4177.53|4177.13|4175.53|4175.13|265
1651672650000|2022-05-04 13:57:30|4175.65|4175.25|4174.9|4174.5|4175.78|4175.38|4174.78|4174.38|357
1651672660000|2022-05-04 13:57:40|4174.78|4174.38|4173.9|4173.5|4175.03|4174.63|4173.53|4173.13|510
1651672670000|2022-05-04 13:57:50|4174.03|4173.63|4172.78|4172.38|4174.28|4173.88|4172.78|4172.38|1452
1651672680000|2022-05-04 13:58:00|4172.53|4172.13|4173.78|4173.38|4173.78|4173.38|4172.28|4171.88|605
1651672690000|2022-05-04 13:58:10|4173.9|4173.5|4172.53|4172.13|4173.9|4173.5|4172.4|4172|405
1651672700000|2022-05-04 13:58:20|4172.4|4172|4172.78|4172.38|4173.03|4172.63|4172.4|4172|453
1651672710000|2022-05-04 13:58:30|4172.9|4172.5|4172.4|4172|4172.9|4172.5|4172.15|4171.75|438
1651672720000|2022-05-04 13:58:40|4172.53|4172.13|4172.78|4172.38|4172.78|4172.38|4172.28|4171.88|306
1651672730000|2022-05-04 13:58:50|4172.65|4172.25|4173.28|4172.88|4173.28|4172.88|4172.28|4171.88|274
1651672740000|2022-05-04 13:59:00|4173.53|4173.13|4173.4|4173|4173.78|4173.38|4173.03|4172.63|176
1651672750000|2022-05-04 13:59:10|4173.28|4172.88|4173.15|4172.75|4173.4|4173|4172.65|4172.25|215
1651672760000|2022-05-04 13:59:20|4173.28|4172.88|4172.15|4171.75|4173.28|4172.88|4172.15|4171.75|146
1651672770000|2022-05-04 13:59:30|4172.53|4172.13|4172.03|4171.63|4172.9|4172.5|4172.03|4171.63|316
1651672780000|2022-05-04 13:59:40|4172.28|4171.88|4172.03|4171.63|4172.28|4171.88|4172.03|4171.63|242
1651672790000|2022-05-04 13:59:50|4172.28|4171.88|4171.78|4171.38|4172.28|4171.88|4171.78|4171.38|460
1651672800000|2022-05-04 14:00:00|4172.03|4171.63|4172.65|4172.25|4173.03|4172.63|4170.28|4169.88|1853
1651672810000|2022-05-04 14:00:10|4172.53|4172.13|4171.53|4171.13|4173.03|4172.63|4170.03|4169.63|683
1651672820000|2022-05-04 14:00:20|4171.28|4170.88|4170.28|4169.88|4171.28|4170.88|4170.15|4169.75|654
1651672830000|2022-05-04 14:00:30|4170.53|4170.13|4168.78|4168.38|4171.03|4170.63|4168.78|4168.38|744
1651672840000|2022-05-04 14:00:40|4168.53|4168.13|4167.65|4167.25|4169.28|4168.88|4167.53|4167.13|1252
1651672850000|2022-05-04 14:00:50|4167.53|4167.13|4167.03|4166.63|4167.9|4167.5|4166.78|4166.38|882
1651672860000|2022-05-04 14:01:00|4167.53|4167.13|4167.53|4167.13|4167.53|4167.13|4166.53|4166.13|1660
1651672870000|2022-05-04 14:01:10|4167.28|4166.88|4168.03|4167.63|4170.03|4169.63|4167.28|4166.88|1259
1651672880000|2022-05-04 14:01:20|4168.28|4167.88|4167.78|4167.38|4168.28|4167.88|4167.53|4167.13|872
1651672890000|2022-05-04 14:01:30|4167.53|4167.13|4167.03|4166.63|4167.78|4167.38|4166.03|4165.63|794
1651672900000|2022-05-04 14:01:40|4166.78|4166.38|4166.28|4165.88|4166.78|4166.38|4165.53|4165.13|1712
1651672910000|2022-05-04 14:01:50|4166.03|4165.63|4167.03|4166.63|4167.28|4166.88|4166.03|4165.63|688
1651672920000|2022-05-04 14:02:00|4166.78|4166.38|4169.03|4168.63|4169.53|4169.13|4166.78|4166.38|942
1651672930000|2022-05-04 14:02:10|4169.28|4168.88|4169.03|4168.63|4170.28|4169.88|4169.03|4168.63|1089
1651672940000|2022-05-04 14:02:20|4169.53|4169.13|4170.28|4169.88|4170.28|4169.88|4168.78|4168.38|589
1651672950000|2022-05-04 14:02:30|4170.4|4170|4170.03|4169.63|4170.4|4170|4169.28|4168.88|642
1651672960000|2022-05-04 14:02:40|4170.28|4169.88|4170.03|4169.63|4170.53|4170.13|4169.78|4169.38|320
1651672970000|2022-05-04 14:02:50|4170.28|4169.88|4170.53|4170.13|4170.78|4170.38|4170.15|4169.75|361
1651672980000|2022-05-04 14:03:00|4171.03|4170.63|4169.65|4169.25|4171.03|4170.63|4168.9|4168.5|631
1651672990000|2022-05-04 14:03:10|4169.28|4168.88|4168.28|4167.88|4169.53|4169.13|4168.15|4167.75|532
1651673000000|2022-05-04 14:03:20|4168.03|4167.63|4168.78|4168.38|4168.78|4168.38|4167.53|4167.13|551
1651673010000|2022-05-04 14:03:30|4168.9|4168.5|4167.78|4167.38|4169.28|4168.88|4167.78|4167.38|402
1651673020000|2022-05-04 14:03:40|4167.28|4166.88|4168.78|4168.38|4169.03|4168.63|4167.28|4166.88|626
1651673030000|2022-05-04 14:03:50|4168.53|4168.13|4169.28|4168.88|4169.53|4169.13|4168.53|4168.13|378
1651673040000|2022-05-04 14:04:00|4169.03|4168.63|4169.03|4168.63|4169.53|4169.13|4168.28|4167.88|574
1651673050000|2022-05-04 14:04:10|4168.78|4168.38|4168.78|4168.38|4169.03|4168.63|4168.53|4168.13|312
1651673060000|2022-05-04 14:04:20|4168.53|4168.13|4168.03|4167.63|4168.53|4168.13|4168.03|4167.63|317
1651673070000|2022-05-04 14:04:30|4167.9|4167.5|4168.78|4168.38|4168.78|4168.38|4167.53|4167.13|412
1651673080000|2022-05-04 14:04:40|4169.03|4168.63|4167.53|4167.13|4169.53|4169.13|4167.53|4167.13|333
1651673090000|2022-05-04 14:04:50|4167.28|4166.88|4167.53|4167.13|4167.78|4167.38|4167.03|4166.63|518
1651673100000|2022-05-04 14:05:00|4167.28|4166.88|4167.03|4166.63|4168.28|4167.88|4166.78|4166.38|856
1651673110000|2022-05-04 14:05:10|4166.78|4166.38|4166.28|4165.88|4166.78|4166.38|4165.9|4165.5|577
1651673120000|2022-05-04 14:05:20|4166.53|4166.13|4167.4|4167|4167.78|4167.38|4166.28|4165.88|488
1651673130000|2022-05-04 14:05:30|4167.28|4166.88|4166.78|4166.38|4167.53|4167.13|4166.28|4165.88|298
1651673140000|2022-05-04 14:05:40|4166.9|4166.5|4166.03|4165.63|4167.03|4166.63|4165.28|4164.88|655
1651673150000|2022-05-04 14:05:50|4166.28|4165.88|4163.53|4163.13|4166.28|4165.88|4163.28|4162.88|2897
1651673160000|2022-05-04 14:06:00|4163.28|4162.88|4163.78|4163.38|4164.53|4164.13|4162.53|4162.13|2409
1651673170000|2022-05-04 14:06:10|4163.9|4163.5|4164.53|4164.13|4165.03|4164.63|4163.53|4163.13|640
1651673180000|2022-05-04 14:06:20|4164.28|4163.88|4163.78|4163.38|4164.53|4164.13|4163.53|4163.13|347
1651673190000|2022-05-04 14:06:30|4164.03|4163.63|4163.28|4162.88|4164.03|4163.63|4162.78|4162.38|414
1651673200000|2022-05-04 14:06:40|4163.03|4162.63|4162.28|4161.88|4163.28|4162.88|4162.03|4161.63|768
1651673210000|2022-05-04 14:06:50|4162.53|4162.13|4162.78|4162.38|4163.28|4162.88|4162.28|4161.88|366
1651673220000|2022-05-04 14:07:00|4163.03|4162.63|4163.28|4162.88|4163.28|4162.88|4162.4|4162|316
1651673230000|2022-05-04 14:07:10|4163.53|4163.13|4163.15|4162.75|4164.03|4163.63|4162.78|4162.38|376
1651673240000|2022-05-04 14:07:20|4163.28|4162.88|4163.53|4163.13|4163.53|4163.13|4162.78|4162.38|272
1651673250000|2022-05-04 14:07:30|4163.28|4162.88|4162.78|4162.38|4163.53|4163.13|4162.53|4162.13|294
1651673260000|2022-05-04 14:07:40|4163.03|4162.63|4163.78|4163.38|4164.03|4163.63|4162.9|4162.5|571
1651673270000|2022-05-04 14:07:50|4163.53|4163.13|4163.28|4162.88|4164.03|4163.63|4163.03|4162.63|367
1651673280000|2022-05-04 14:08:00|4162.9|4162.5|4163.53|4163.13|4164.28|4163.88|4162.65|4162.25|556
1651673290000|2022-05-04 14:08:10|4163.78|4163.38|4162.9|4162.5|4163.78|4163.38|4162.78|4162.38|331
1651673300000|2022-05-04 14:08:20|4162.78|4162.38|4162.28|4161.88|4163.28|4162.88|4162.28|4161.88|320
1651673310000|2022-05-04 14:08:30|4162.03|4161.63|4162.28|4161.88|4162.53|4162.13|4161.78|4161.38|607
1651673320000|2022-05-04 14:08:40|4162.4|4162|4163.78|4163.38|4163.78|4163.38|4162.4|4162|368
1651673330000|2022-05-04 14:08:50|4164.03|4163.63|4164.28|4163.88|4164.53|4164.13|4164.03|4163.63|613
1651673340000|2022-05-04 14:09:00|4164.03|4163.63|4164.78|4164.38|4165.03|4164.63|4164.03|4163.63|555
1651673350000|2022-05-04 14:09:10|4165.03|4164.63|4164.78|4164.38|4165.28|4164.88|4164.53|4164.13|539
1651673360000|2022-05-04 14:09:20|4164.53|4164.13|4164.53|4164.13|4165.28|4164.88|4164.53|4164.13|605
1651673370000|2022-05-04 14:09:30|4164.65|4164.25|4164.53|4164.13|4165.03|4164.63|4164.53|4164.13|433
1651673380000|2022-05-04 14:09:40|4164.78|4164.38|4163.03|4162.63|4164.78|4164.38|4162.78|4162.38|636
1651673390000|2022-05-04 14:09:50|4162.78|4162.38|4164.03|4163.63|4164.03|4163.63|4162.78|4162.38|388
1651673400000|2022-05-04 14:10:00|4164.28|4163.88|4162.03|4161.63|4164.28|4163.88|4162.03|4161.63|376
1651673410000|2022-05-04 14:10:10|4162.53|4162.13|4164.53|4164.13|4164.53|4164.13|4162.53|4162.13|543
1651673420000|2022-05-04 14:10:20|4164.4|4164|4165.15|4164.75|4166.03|4165.63|4164.28|4163.88|826
1651673430000|2022-05-04 14:10:30|4165.03|4164.63|4166.03|4165.63|4166.15|4165.75|4165.03|4164.63|377
1651673440000|2022-05-04 14:10:40|4165.78|4165.38|4165.78|4165.38|4166.03|4165.63|4165.53|4165.13|388
1651673450000|2022-05-04 14:10:50|4166.03|4165.63|4166.28|4165.88|4166.78|4166.38|4166.03|4165.63|317
1651673460000|2022-05-04 14:11:00|4166.03|4165.63|4166.53|4166.13|4167.28|4166.88|4165.78|4165.38|691
1651673470000|2022-05-04 14:11:10|4166.65|4166.25|4166.78|4166.38|4166.9|4166.5|4166.03|4165.63|462
1651673480000|2022-05-04 14:11:20|4167.03|4166.63|4167.03|4166.63|4167.28|4166.88|4166.28|4165.88|372
1651673490000|2022-05-04 14:11:30|4167.28|4166.88|4167.78|4167.38|4167.78|4167.38|4166.9|4166.5|419
1651673500000|2022-05-04 14:11:40|4167.65|4167.25|4167.65|4167.25|4168.53|4168.13|4167.53|4167.13|475
1651673510000|2022-05-04 14:11:50|4167.53|4167.13|4167.03|4166.63|4167.78|4167.38|4167.03|4166.63|331
1651673520000|2022-05-04 14:12:00|4166.78|4166.38|4167.03|4166.63|4167.28|4166.88|4166.53|4166.13|426
1651673530000|2022-05-04 14:12:10|4166.78|4166.38|4165.28|4164.88|4167.03|4166.63|4165.28|4164.88|514
1651673540000|2022-05-04 14:12:20|4165.53|4165.13|4166.03|4165.63|4166.28|4165.88|4165.28|4164.88|346
1651673550000|2022-05-04 14:12:30|4166.28|4165.88|4165.53|4165.13|4166.28|4165.88|4165.53|4165.13|254
1651673560000|2022-05-04 14:12:40|4165.28|4164.88|4164.53|4164.13|4165.28|4164.88|4164.53|4164.13|556
1651673570000|2022-05-04 14:12:50|4164.03|4163.63|4164.53|4164.13|4164.78|4164.38|4164.03|4163.63|428
1651673580000|2022-05-04 14:13:00|4164.78|4164.38|4165.03|4164.63|4165.78|4165.38|4164.78|4164.38|458
1651673590000|2022-05-04 14:13:10|4165.28|4164.88|4165.78|4165.38|4166.78|4166.38|4165.03|4164.63|463
1651673600000|2022-05-04 14:13:20|4166.03|4165.63|4166.28|4165.88|4166.78|4166.38|4165.53|4165.13|305
1651673610000|2022-05-04 14:13:30|4166.03|4165.63|4165.53|4165.13|4166.03|4165.63|4165.28|4164.88|239
1651673620000|2022-05-04 14:13:40|4165.78|4165.38|4165.03|4164.63|4165.78|4165.38|4164.78|4164.38|268
1651673630000|2022-05-04 14:13:50|4165.28|4164.88|4164.78|4164.38|4165.28|4164.88|4164.78|4164.38|315
1651673640000|2022-05-04 14:14:00|4164.53|4164.13|4164.78|4164.38|4164.78|4164.38|4164.03|4163.63|452
1651673650000|2022-05-04 14:14:10|4164.15|4163.75|4164.53|4164.13|4164.78|4164.38|4163.53|4163.13|392
1651673660000|2022-05-04 14:14:20|4164.28|4163.88|4164.78|4164.38|4164.78|4164.38|4164.03|4163.63|260
1651673670000|2022-05-04 14:14:30|4164.53|4164.13|4160.53|4160.13|4164.53|4164.13|4160.53|4160.13|1375
1651673680000|2022-05-04 14:14:40|4160.78|4160.38|4160.53|4160.13|4161.03|4160.63|4160.53|4160.13|725
1651673690000|2022-05-04 14:14:50|4160.78|4160.38|4160.53|4160.13|4160.78|4160.38|4160.53|4160.13|846
1651673700000|2022-05-04 14:15:00|4158.78|4158.38|4158.74|4158.34|4159.03|4158.63|4158.03|4157.63|2560
1651673710000|2022-05-04 14:15:10|4158.49|4158.09|4158.24|4157.84|4158.99|4158.59|4158.24|4157.84|711
1651673720000|2022-05-04 14:15:20|4156.99|4156.59|4156.24|4155.84|4157.24|4156.84|4156.24|4155.84|2218
1651673730000|2022-05-04 14:15:30|4156.49|4156.09|4156.49|4156.09|4156.74|4156.34|4156.24|4155.84|881
1651673740000|2022-05-04 14:15:40|4156.24|4155.84|4158.49|4158.09|4158.74|4158.34|4156.24|4155.84|974
1651673750000|2022-05-04 14:15:50|4158.74|4158.34|4158.49|4158.09|4159.24|4158.84|4158.24|4157.84|661
1651673760000|2022-05-04 14:16:00|4158.24|4157.84|4157.49|4157.09|4158.49|4158.09|4157.24|4156.84|692
1651673770000|2022-05-04 14:16:10|4157.74|4157.34|4158.24|4157.84|4158.24|4157.84|4157.24|4156.84|346
1651673780000|2022-05-04 14:16:20|4158.49|4158.09|4158.24|4157.84|4158.74|4158.34|4157.74|4157.34|587
1651673790000|2022-05-04 14:16:30|4158.49|4158.09|4159.74|4159.34|4159.74|4159.34|4158.49|4158.09|544
1651673800000|2022-05-04 14:16:40|4159.49|4159.09|4159.99|4159.59|4159.99|4159.59|4158.99|4158.59|669
1651673810000|2022-05-04 14:16:50|4159.86|4159.46|4160.24|4159.84|4160.24|4159.84|4159.49|4159.09|352
1651673820000|2022-05-04 14:17:00|4160.49|4160.09|4159.99|4159.59|4160.49|4160.09|4159.49|4159.09|617
1651673830000|2022-05-04 14:17:10|4160.24|4159.84|4159.99|4159.59|4160.24|4159.84|4159.49|4159.09|369
1651673840000|2022-05-04 14:17:20|4159.86|4159.46|4159.74|4159.34|4160.11|4159.71|4159.36|4158.96|289
1651673850000|2022-05-04 14:17:30|4159.99|4159.59|4160.24|4159.84|4160.49|4160.09|4159.49|4159.09|366
1651673860000|2022-05-04 14:17:40|4159.99|4159.59|4159.74|4159.34|4160.24|4159.84|4159.49|4159.09|239
1651673870000|2022-05-04 14:17:50|4159.86|4159.46|4159.99|4159.59|4160.49|4160.09|4159.49|4159.09|276
1651673880000|2022-05-04 14:18:00|4160.24|4159.84|4159.99|4159.59|4160.24|4159.84|4159.49|4159.09|296
1651673890000|2022-05-04 14:18:10|4159.74|4159.34|4160.49|4160.09|4160.49|4160.09|4159.74|4159.34|343
1651673900000|2022-05-04 14:18:20|4160.74|4160.34|4160.74|4160.34|4161.24|4160.84|4160.49|4160.09|718
1651673910000|2022-05-04 14:18:30|4160.49|4160.09|4160.74|4160.34|4160.99|4160.59|4159.99|4159.59|420
1651673920000|2022-05-04 14:18:40|4160.61|4160.21|4161.74|4161.34|4162.11|4161.71|4160.61|4160.21|675
1651673930000|2022-05-04 14:18:50|4161.61|4161.21|4160.49|4160.09|4161.61|4161.21|4160.49|4160.09|424
1651673940000|2022-05-04 14:19:00|4160.24|4159.84|4160.24|4159.84|4160.24|4159.84|4159.49|4159.09|484
1651673950000|2022-05-04 14:19:10|4160.36|4159.96|4161.74|4161.34|4162.61|4162.21|4160.36|4159.96|546
1651673960000|2022-05-04 14:19:20|4161.49|4161.09|4162.24|4161.84|4162.49|4162.09|4161.24|4160.84|718
1651673970000|2022-05-04 14:19:30|4161.99|4161.59|4161.11|4160.71|4162.49|4162.09|4161.11|4160.71|505
1651673980000|2022-05-04 14:19:40|4160.99|4160.59|4160.49|4160.09|4161.11|4160.71|4160.49|4160.09|271
1651673990000|2022-05-04 14:19:50|4160.24|4159.84|4160.24|4159.84|4160.99|4160.59|4160.24|4159.84|277
1651674000000|2022-05-04 14:20:00|4160.49|4160.09|4159.24|4158.84|4160.74|4160.34|4158.74|4158.34|842
1651674010000|2022-05-04 14:20:10|4159.49|4159.09|4160.24|4159.84|4160.74|4160.34|4159.24|4158.84|327
1651674020000|2022-05-04 14:20:20|4160.11|4159.71|4161.24|4160.84|4161.24|4160.84|4159.74|4159.34|261
1651674030000|2022-05-04 14:20:30|4160.99|4160.59|4161.24|4160.84|4161.24|4160.84|4160.49|4160.09|225
1651674040000|2022-05-04 14:20:40|4161.49|4161.09|4161.24|4160.84|4162.24|4161.84|4161.24|4160.84|419
1651674050000|2022-05-04 14:20:50|4160.99|4160.59|4161.49|4161.09|4161.74|4161.34|4160.86|4160.46|255
1651674060000|2022-05-04 14:21:00|4161.24|4160.84|4161.49|4161.09|4162.24|4161.84|4161.24|4160.84|290
1651674070000|2022-05-04 14:21:10|4161.36|4160.96|4161.49|4161.09|4162.24|4161.84|4161.24|4160.84|431
1651674080000|2022-05-04 14:21:20|4161.24|4160.84|4160.74|4160.34|4161.49|4161.09|4160.49|4160.09|571
1651674090000|2022-05-04 14:21:30|4160.86|4160.46|4160.74|4160.34|4161.49|4161.09|4160.74|4160.34|263
1651674100000|2022-05-04 14:21:40|4160.61|4160.21|4160.11|4159.71|4160.74|4160.34|4159.99|4159.59|467
1651674110000|2022-05-04 14:21:50|4160.24|4159.84|4159.99|4159.59|4160.24|4159.84|4158.99|4158.59|666
1651674120000|2022-05-04 14:22:00|4159.49|4159.09|4160.74|4160.34|4160.74|4160.34|4158.99|4158.59|696
1651674130000|2022-05-04 14:22:10|4160.49|4160.09|4160.74|4160.34|4160.74|4160.34|4159.74|4159.34|291
1651674140000|2022-05-04 14:22:20|4160.49|4160.09|4161.49|4161.09|4161.86|4161.46|4160.49|4160.09|513
1651674150000|2022-05-04 14:22:30|4161.74|4161.34|4160.74|4160.34|4161.99|4161.59|4160.49|4160.09|354
1651674160000|2022-05-04 14:22:40|4160.99|4160.59|4161.86|4161.46|4161.86|4161.46|4160.99|4160.59|265
1651674170000|2022-05-04 14:22:50|4161.74|4161.34|4161.24|4160.84|4161.86|4161.46|4160.99|4160.59|265
1651674180000|2022-05-04 14:23:00|4160.99|4160.59|4160.99|4160.59|4161.74|4161.34|4160.74|4160.34|287
1651674190000|2022-05-04 14:23:10|4161.49|4161.09|4161.74|4161.34|4161.74|4161.34|4161.24|4160.84|464
1651674200000|2022-05-04 14:23:20|4161.86|4161.46|4161.74|4161.34|4162.24|4161.84|4160.74|4160.34|313
1651674210000|2022-05-04 14:23:30|4161.61|4161.21|4161.74|4161.34|4162.24|4161.84|4161.49|4161.09|400
1651674220000|2022-05-04 14:23:40|4161.99|4161.59|4162.24|4161.84|4162.74|4162.34|4161.99|4161.59|283
1651674230000|2022-05-04 14:23:50|4162.49|4162.09|4162.49|4162.09|4162.99|4162.59|4161.99|4161.59|363
1651674240000|2022-05-04 14:24:00|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.24|4161.84|220
1651674250000|2022-05-04 14:24:10|4163.24|4162.84|4164.24|4163.84|4164.49|4164.09|4163.24|4162.84|847
1651674260000|2022-05-04 14:24:20|4164.49|4164.09|4163.24|4162.84|4164.49|4164.09|4162.99|4162.59|611
1651674270000|2022-05-04 14:24:30|4162.99|4162.59|4162.74|4162.34|4163.49|4163.09|4162.49|4162.09|503
1651674280000|2022-05-04 14:24:40|4162.24|4161.84|4161.74|4161.34|4162.24|4161.84|4161.24|4160.84|486
1651674290000|2022-05-04 14:24:50|4161.99|4161.59|4161.74|4161.34|4162.24|4161.84|4161.74|4161.34|262
1651674300000|2022-05-04 14:25:00|4161.61|4161.21|4161.74|4161.34|4162.24|4161.84|4161.49|4161.09|299
1651674310000|2022-05-04 14:25:10|4161.99|4161.59|4160.74|4160.34|4161.99|4161.59|4160.74|4160.34|668
1651674320000|2022-05-04 14:25:20|4160.99|4160.59|4163.24|4162.84|4163.49|4163.09|4160.99|4160.59|1066
1651674330000|2022-05-04 14:25:30|4163.49|4163.09|4160.49|4160.09|4163.49|4163.09|4160.49|4160.09|474
1651674340000|2022-05-04 14:25:40|4160.74|4160.34|4161.24|4160.84|4161.74|4161.34|4160.74|4160.34|537
1651674350000|2022-05-04 14:25:50|4161.49|4161.09|4161.24|4160.84|4161.99|4161.59|4160.99|4160.59|275
1651674360000|2022-05-04 14:26:00|4161.49|4161.09|4163.36|4162.96|4163.99|4163.59|4160.99|4160.59|515
1651674370000|2022-05-04 14:26:10|4163.24|4162.84|4164.74|4164.34|4164.99|4164.59|4163.24|4162.84|1087
1651674380000|2022-05-04 14:26:20|4164.49|4164.09|4164.74|4164.34|4164.74|4164.34|4163.86|4163.46|799
1651674390000|2022-05-04 14:26:30|4164.99|4164.59|4165.74|4165.34|4166.24|4165.84|4164.99|4164.59|638
1651674400000|2022-05-04 14:26:40|4165.49|4165.09|4165.49|4165.09|4165.74|4165.34|4164.24|4163.84|603
1651674410000|2022-05-04 14:26:50|4165.61|4165.21|4165.74|4165.34|4166.74|4166.34|4165.61|4165.21|782
1651674420000|2022-05-04 14:27:00|4165.99|4165.59|4165.49|4165.09|4166.74|4166.34|4165.49|4165.09|607
1651674430000|2022-05-04 14:27:10|4165.24|4164.84|4166.24|4165.84|4166.74|4166.34|4165.24|4164.84|381
1651674440000|2022-05-04 14:27:20|4166.49|4166.09|4166.74|4166.34|4167.49|4167.09|4166.49|4166.09|805
1651674450000|2022-05-04 14:27:30|4166.99|4166.59|4166.74|4166.34|4168.49|4168.09|4166.74|4166.34|711
1651674460000|2022-05-04 14:27:40|4166.49|4166.09|4164.86|4164.46|4166.74|4166.34|4164.49|4164.09|829
1651674470000|2022-05-04 14:27:50|4164.99|4164.59|4164.24|4163.84|4164.99|4164.59|4164.24|4163.84|417
1651674480000|2022-05-04 14:28:00|4163.99|4163.59|4164.99|4164.59|4165.49|4165.09|4163.99|4163.59|753
1651674490000|2022-05-04 14:28:10|4165.11|4164.71|4163.74|4163.34|4165.11|4164.71|4163.74|4163.34|450
1651674500000|2022-05-04 14:28:20|4163.99|4163.59|4164.49|4164.09|4164.74|4164.34|4163.49|4163.09|764
1651674510000|2022-05-04 14:28:30|4164.24|4163.84|4164.49|4164.09|4165.36|4164.96|4164.24|4163.84|615
1651674520000|2022-05-04 14:28:40|4164.74|4164.34|4165.99|4165.59|4166.24|4165.84|4164.74|4164.34|653
1651674530000|2022-05-04 14:28:50|4166.24|4165.84|4165.74|4165.34|4166.24|4165.84|4165.24|4164.84|404
1651674540000|2022-05-04 14:29:00|4165.49|4165.09|4166.24|4165.84|4166.61|4166.21|4165.49|4165.09|492
1651674550000|2022-05-04 14:29:10|4166.36|4165.96|4166.24|4165.84|4166.49|4166.09|4165.74|4165.34|829
1651674560000|2022-05-04 14:29:20|4165.74|4165.34|4164.24|4163.84|4165.74|4165.34|4163.99|4163.59|799
1651674570000|2022-05-04 14:29:30|4163.99|4163.59|4164.74|4164.34|4164.74|4164.34|4163.74|4163.34|521
1651674580000|2022-05-04 14:29:40|4164.86|4164.46|4163.99|4163.59|4164.86|4164.46|4163.74|4163.34|463
1651674590000|2022-05-04 14:29:50|4164.24|4163.84|4164.74|4164.34|4164.99|4164.59|4164.11|4163.71|304
1651674600000|2022-05-04 14:30:00|4164.99|4164.59|4162.99|4162.59|4164.99|4164.59|4162.99|4162.59|652
1651674610000|2022-05-04 14:30:10|4162.49|4162.09|4162.99|4162.59|4163.74|4163.34|4161.49|4161.09|1403
1651674620000|2022-05-04 14:30:20|4163.24|4162.84|4162.24|4161.84|4163.24|4162.84|4162.24|4161.84|786
1651674630000|2022-05-04 14:30:30|4162.49|4162.09|4162.99|4162.59|4163.24|4162.84|4161.99|4161.59|369
1651674640000|2022-05-04 14:30:40|4162.74|4162.34|4162.99|4162.59|4163.74|4163.34|4162.74|4162.34|446
1651674650000|2022-05-04 14:30:50|4162.86|4162.46|4164.49|4164.09|4164.99|4164.59|4162.49|4162.09|642
1651674660000|2022-05-04 14:31:00|4164.24|4163.84|4164.86|4164.46|4164.99|4164.59|4163.74|4163.34|496
1651674670000|2022-05-04 14:31:10|4164.99|4164.59|4165.74|4165.34|4166.11|4165.71|4164.99|4164.59|686
1651674680000|2022-05-04 14:31:20|4165.49|4165.09|4162.99|4162.59|4165.49|4165.09|4162.99|4162.59|495
1651674690000|2022-05-04 14:31:30|4163.24|4162.84|4162.74|4162.34|4163.49|4163.09|4162.49|4162.09|321
1651674700000|2022-05-04 14:31:40|4162.99|4162.59|4163.99|4163.59|4164.49|4164.09|4162.74|4162.34|589
1651674710000|2022-05-04 14:31:50|4164.24|4163.84|4164.74|4164.34|4164.99|4164.59|4163.74|4163.34|375
1651674720000|2022-05-04 14:32:00|4164.49|4164.09|4165.49|4165.09|4165.99|4165.59|4164.49|4164.09|490
1651674730000|2022-05-04 14:32:10|4165.74|4165.34|4164.49|4164.09|4165.74|4165.34|4163.99|4163.59|1629
1651674740000|2022-05-04 14:32:20|4164.74|4164.34|4164.24|4163.84|4165.24|4164.84|4164.24|4163.84|277
1651674750000|2022-05-04 14:32:30|4163.99|4163.59|4162.99|4162.59|4164.24|4163.84|4162.74|4162.34|554
1651674760000|2022-05-04 14:32:40|4162.86|4162.46|4162.24|4161.84|4163.24|4162.84|4162.24|4161.84|510
1651674770000|2022-05-04 14:32:50|4161.99|4161.59|4161.11|4160.71|4162.49|4162.09|4160.99|4160.59|724
1651674780000|2022-05-04 14:33:00|4160.99|4160.59|4159.99|4159.59|4161.24|4160.84|4159.74|4159.34|1021
1651674790000|2022-05-04 14:33:10|4160.24|4159.84|4158.74|4158.34|4160.49|4160.09|4158.74|4158.34|984
1651674800000|2022-05-04 14:33:20|4158.49|4158.09|4158.99|4158.59|4160.11|4159.71|4158.49|4158.09|1035
1651674810000|2022-05-04 14:33:30|4159.24|4158.84|4159.74|4159.34|4159.99|4159.59|4159.24|4158.84|337
1651674820000|2022-05-04 14:33:40|4159.49|4159.09|4159.24|4158.84|4160.74|4160.34|4159.24|4158.84|773
1651674830000|2022-05-04 14:33:50|4158.99|4158.59|4157.24|4156.84|4158.99|4158.59|4157.24|4156.84|978
1651674840000|2022-05-04 14:34:00|4157.49|4157.09|4156.74|4156.34|4157.49|4157.09|4156.49|4156.09|1020
1651674850000|2022-05-04 14:34:10|4156.86|4156.46|4155.49|4155.09|4156.99|4156.59|4155.49|4155.09|2286
1651674860000|2022-05-04 14:34:20|4154.99|4154.59|4154.74|4154.34|4154.99|4154.59|4154.24|4153.84|874
1651674870000|2022-05-04 14:34:30|4154.24|4153.84|4154.24|4153.84|4154.74|4154.34|4153.86|4153.46|587
1651674880000|2022-05-04 14:34:40|4153.99|4153.59|4154.99|4154.59|4155.24|4154.84|4153.99|4153.59|565
1651674890000|2022-05-04 14:34:50|4155.24|4154.84|4155.99|4155.59|4155.99|4155.59|4154.99|4154.59|461
1651674900000|2022-05-04 14:35:00|4156.36|4155.96|4156.99|4156.59|4157.24|4156.84|4156.24|4155.84|684
1651674910000|2022-05-04 14:35:10|4156.74|4156.34|4156.49|4156.09|4156.99|4156.59|4155.99|4155.59|335
1651674920000|2022-05-04 14:35:20|4156.74|4156.34|4158.24|4157.84|4158.24|4157.84|4156.49|4156.09|470
1651674930000|2022-05-04 14:35:30|4158.49|4158.09|4157.74|4157.34|4158.49|4158.09|4157.74|4157.34|277
1651674940000|2022-05-04 14:35:40|4157.99|4157.59|4158.49|4158.09|4158.49|4158.09|4157.49|4157.09|387
1651674950000|2022-05-04 14:35:50|4158.74|4158.34|4160.49|4160.09|4160.99|4160.59|4158.74|4158.34|971
1651674960000|2022-05-04 14:36:00|4160.74|4160.34|4160.99|4160.59|4161.49|4161.09|4160.74|4160.34|450
1651674970000|2022-05-04 14:36:10|4161.24|4160.84|4161.36|4160.96|4161.99|4161.59|4160.99|4160.59|397
1651674980000|2022-05-04 14:36:20|4161.49|4161.09|4160.61|4160.21|4161.74|4161.34|4160.61|4160.21|477
1651674990000|2022-05-04 14:36:30|4160.74|4160.34|4161.49|4161.09|4161.49|4161.09|4160.61|4160.21|302
1651675000000|2022-05-04 14:36:40|4161.74|4161.34|4160.49|4160.09|4161.99|4161.59|4160.49|4160.09|275
1651675010000|2022-05-04 14:36:50|4160.61|4160.21|4159.99|4159.59|4160.99|4160.59|4159.99|4159.59|251
1651675020000|2022-05-04 14:37:00|4160.11|4159.71|4159.99|4159.59|4160.99|4160.59|4159.99|4159.59|403
1651675030000|2022-05-04 14:37:10|4159.74|4159.34|4160.49|4160.09|4160.99|4160.59|4159.74|4159.34|422
1651675040000|2022-05-04 14:37:20|4160.74|4160.34|4160.99|4160.59|4161.74|4161.34|4160.74|4160.34|246
1651675050000|2022-05-04 14:37:30|4160.74|4160.34|4160.86|4160.46|4160.99|4160.59|4160.49|4160.09|189
1651675060000|2022-05-04 14:37:40|4160.74|4160.34|4161.74|4161.34|4162.24|4161.84|4160.74|4160.34|262
1651675070000|2022-05-04 14:37:50|4161.99|4161.59|4161.49|4161.09|4161.99|4161.59|4161.11|4160.71|233
1651675080000|2022-05-04 14:38:00|4161.74|4161.34|4161.74|4161.34|4162.74|4162.34|4161.74|4161.34|352
1651675090000|2022-05-04 14:38:10|4161.49|4161.09|4161.74|4161.34|4161.99|4161.59|4161.49|4161.09|223
1651675100000|2022-05-04 14:38:20|4161.61|4161.21|4162.24|4161.84|4162.24|4161.84|4161.61|4161.21|137
1651675110000|2022-05-04 14:38:30|4161.99|4161.59|4162.24|4161.84|4162.49|4162.09|4161.74|4161.34|170
1651675120000|2022-05-04 14:38:40|4162.36|4161.96|4161.74|4161.34|4162.74|4162.34|4161.74|4161.34|247
1651675130000|2022-05-04 14:38:50|4161.49|4161.09|4161.36|4160.96|4161.74|4161.34|4161.24|4160.84|222
1651675140000|2022-05-04 14:39:00|4161.24|4160.84|4161.49|4161.09|4161.74|4161.34|4160.99|4160.59|198
1651675150000|2022-05-04 14:39:10|4160.99|4160.59|4160.99|4160.59|4161.49|4161.09|4160.74|4160.34|191
1651675160000|2022-05-04 14:39:20|4161.24|4160.84|4162.49|4162.09|4162.74|4162.34|4161.24|4160.84|296
1651675170000|2022-05-04 14:39:30|4162.24|4161.84|4162.99|4162.59|4163.11|4162.71|4161.99|4161.59|266
1651675180000|2022-05-04 14:39:40|4162.74|4162.34|4163.49|4163.09|4163.49|4163.09|4162.49|4162.09|291
1651675190000|2022-05-04 14:39:50|4163.74|4163.34|4163.49|4163.09|4163.99|4163.59|4163.36|4162.96|261
1651675200000|2022-05-04 14:40:00|4163.74|4163.34|4163.49|4163.09|4163.99|4163.59|4161.74|4161.34|725
1651675210000|2022-05-04 14:40:10|4163.61|4163.21|4165.49|4165.09|4165.74|4165.34|4163.61|4163.21|983
1651675220000|2022-05-04 14:40:20|4165.74|4165.34|4164.99|4164.59|4165.99|4165.59|4164.49|4164.09|500
1651675230000|2022-05-04 14:40:30|4165.24|4164.84|4164.49|4164.09|4165.24|4164.84|4164.24|4163.84|248
1651675240000|2022-05-04 14:40:40|4164.61|4164.21|4165.24|4164.84|4165.24|4164.84|4164.24|4163.84|237
1651675250000|2022-05-04 14:40:50|4165.49|4165.09|4166.74|4166.34|4166.74|4166.34|4165.49|4165.09|661
1651675260000|2022-05-04 14:41:00|4166.49|4166.09|4165.74|4165.34|4166.74|4166.34|4165.49|4165.09|473
1651675270000|2022-05-04 14:41:10|4165.49|4165.09|4165.36|4164.96|4165.74|4165.34|4165.24|4164.84|237
1651675280000|2022-05-04 14:41:20|4165.24|4164.84|4164.74|4164.34|4165.74|4165.34|4164.74|4164.34|209
1651675290000|2022-05-04 14:41:30|4164.86|4164.46|4164.99|4164.59|4165.11|4164.71|4163.99|4163.59|389
1651675300000|2022-05-04 14:41:40|4164.86|4164.46|4165.86|4165.46|4165.99|4165.59|4164.49|4164.09|245
1651675310000|2022-05-04 14:41:50|4165.99|4165.59|4165.74|4165.34|4166.74|4166.34|4165.61|4165.21|280
1651675320000|2022-05-04 14:42:00|4165.49|4165.09|4165.74|4165.34|4165.74|4165.34|4164.49|4164.09|639
1651675330000|2022-05-04 14:42:10|4165.99|4165.59|4164.99|4164.59|4165.99|4165.59|4164.74|4164.34|615
1651675340000|2022-05-04 14:42:20|4165.24|4164.84|4165.99|4165.59|4166.49|4166.09|4165.24|4164.84|253
1651675350000|2022-05-04 14:42:30|4165.74|4165.34|4165.49|4165.09|4166.24|4165.84|4165.49|4165.09|262
1651675360000|2022-05-04 14:42:40|4165.24|4164.84|4164.74|4164.34|4165.24|4164.84|4164.49|4164.09|414
1651675370000|2022-05-04 14:42:50|4164.49|4164.09|4164.74|4164.34|4165.24|4164.84|4164.24|4163.84|307
1651675380000|2022-05-04 14:43:00|4164.99|4164.59|4165.24|4164.84|4165.49|4165.09|4164.49|4164.09|309
1651675390000|2022-05-04 14:43:10|4165.11|4164.71|4164.74|4164.34|4165.24|4164.84|4164.49|4164.09|318
1651675400000|2022-05-04 14:43:20|4164.49|4164.09|4163.74|4163.34|4164.74|4164.34|4163.74|4163.34|421
1651675410000|2022-05-04 14:43:30|4163.86|4163.46|4163.49|4163.09|4164.24|4163.84|4163.24|4162.84|396
1651675420000|2022-05-04 14:43:40|4163.99|4163.59|4164.49|4164.09|4164.99|4164.59|4163.99|4163.59|423
1651675430000|2022-05-04 14:43:50|4164.24|4163.84|4162.99|4162.59|4164.24|4163.84|4162.74|4162.34|429
1651675440000|2022-05-04 14:44:00|4162.86|4162.46|4162.99|4162.59|4163.74|4163.34|4162.74|4162.34|470
1651675450000|2022-05-04 14:44:10|4162.74|4162.34|4162.99|4162.59|4163.74|4163.34|4162.74|4162.34|231
1651675460000|2022-05-04 14:44:20|4163.24|4162.84|4163.74|4163.34|4163.99|4163.59|4163.24|4162.84|419
1651675470000|2022-05-04 14:44:30|4163.24|4162.84|4163.99|4163.59|4163.99|4163.59|4163.11|4162.71|330
1651675480000|2022-05-04 14:44:40|4164.24|4163.84|4163.74|4163.34|4164.74|4164.34|4163.24|4162.84|193
1651675490000|2022-05-04 14:44:50|4163.61|4163.21|4163.99|4163.59|4164.11|4163.71|4163.49|4163.09|208
1651675500000|2022-05-04 14:45:00|4164.24|4163.84|4163.61|4163.21|4164.49|4164.09|4163.49|4163.09|318
1651675510000|2022-05-04 14:45:10|4163.49|4163.09|4164.99|4164.59|4164.99|4164.59|4163.24|4162.84|204
1651675520000|2022-05-04 14:45:20|4165.74|4165.34|4166.49|4166.09|4166.74|4166.34|4165.61|4165.21|374
1651675530000|2022-05-04 14:45:30|4166.74|4166.34|4164.99|4164.59|4167.24|4166.84|4164.99|4164.59|499
1651675540000|2022-05-04 14:45:40|4165.11|4164.71|4164.99|4164.59|4165.11|4164.71|4164.49|4164.09|295
1651675550000|2022-05-04 14:45:50|4165.24|4164.84|4164.49|4164.09|4165.49|4165.09|4164.24|4163.84|246
1651675560000|2022-05-04 14:46:00|4164.74|4164.34|4164.99|4164.59|4165.86|4165.46|4164.24|4163.84|317
1651675570000|2022-05-04 14:46:10|4164.86|4164.46|4164.99|4164.59|4165.36|4164.96|4164.24|4163.84|394
1651675580000|2022-05-04 14:46:20|4165.24|4164.84|4165.24|4164.84|4165.74|4165.34|4164.99|4164.59|233
1651675590000|2022-05-04 14:46:30|4165.49|4165.09|4165.24|4164.84|4165.49|4165.09|4164.74|4164.34|137
1651675600000|2022-05-04 14:46:40|4165.36|4164.96|4165.74|4165.34|4165.99|4165.59|4164.99|4164.59|158
1651675610000|2022-05-04 14:46:50|4165.49|4165.09|4165.74|4165.34|4165.86|4165.46|4164.99|4164.59|172
1651675620000|2022-05-04 14:47:00|4165.99|4165.59|4165.99|4165.59|4166.49|4166.09|4165.49|4165.09|183
1651675630000|2022-05-04 14:47:10|4166.24|4165.84|4166.24|4165.84|4166.74|4166.34|4165.99|4165.59|128
1651675640000|2022-05-04 14:47:20|4166.49|4166.09|4166.49|4166.09|4166.99|4166.59|4166.49|4166.09|137
1651675650000|2022-05-04 14:47:30|4166.74|4166.34|4167.99|4167.59|4168.24|4167.84|4166.49|4166.09|466
1651675660000|2022-05-04 14:47:40|4168.24|4167.84|4166.49|4166.09|4168.24|4167.84|4166.49|4166.09|316
1651675670000|2022-05-04 14:47:50|4166.24|4165.84|4166.49|4166.09|4166.99|4166.59|4165.99|4165.59|159
1651675680000|2022-05-04 14:48:00|4166.24|4165.84|4164.99|4164.59|4166.24|4165.84|4164.74|4164.34|528
1651675690000|2022-05-04 14:48:10|4164.74|4164.34|4164.74|4164.34|4165.49|4165.09|4164.24|4163.84|298
1651675700000|2022-05-04 14:48:20|4164.49|4164.09|4164.49|4164.09|4164.86|4164.46|4163.99|4163.59|398
1651675710000|2022-05-04 14:48:30|4164.24|4163.84|4164.49|4164.09|4164.74|4164.34|4163.99|4163.59|233
1651675720000|2022-05-04 14:48:40|4164.74|4164.34|4165.49|4165.09|4165.74|4165.34|4164.74|4164.34|210
1651675730000|2022-05-04 14:48:50|4165.24|4164.84|4164.24|4163.84|4165.49|4165.09|4164.24|4163.84|250
1651675740000|2022-05-04 14:49:00|4163.99|4163.59|4163.99|4163.59|4164.24|4163.84|4162.74|4162.34|509
1651675750000|2022-05-04 14:49:10|4164.24|4163.84|4164.49|4164.09|4164.49|4164.09|4163.49|4163.09|195
1651675760000|2022-05-04 14:49:20|4164.74|4164.34|4164.36|4163.96|4165.49|4165.09|4164.24|4163.84|338
1651675770000|2022-05-04 14:49:30|4164.49|4164.09|4163.74|4163.34|4164.74|4164.34|4163.49|4163.09|183
1651675780000|2022-05-04 14:49:40|4163.49|4163.09|4164.24|4163.84|4164.36|4163.96|4162.99|4162.59|225
1651675790000|2022-05-04 14:49:50|4163.99|4163.59|4163.99|4163.59|4164.49|4164.09|4163.74|4163.34|142
1651675800000|2022-05-04 14:50:00|4164.11|4163.71|4163.49|4163.09|4164.49|4164.09|4163.24|4162.84|229
1651675810000|2022-05-04 14:50:10|4163.24|4162.84|4162.99|4162.59|4163.74|4163.34|4162.99|4162.59|183
1651675820000|2022-05-04 14:50:20|4162.74|4162.34|4163.99|4163.59|4164.24|4163.84|4162.74|4162.34|323
1651675830000|2022-05-04 14:50:30|4164.24|4163.84|4161.74|4161.34|4164.24|4163.84|4161.36|4160.96|687
1651675840000|2022-05-04 14:50:40|4161.99|4161.59|4161.99|4161.59|4162.74|4162.34|4161.99|4161.59|296
1651675850000|2022-05-04 14:50:50|4161.74|4161.34|4161.11|4160.71|4161.74|4161.34|4160.99|4160.59|367
1651675860000|2022-05-04 14:51:00|4160.99|4160.59|4158.99|4158.59|4160.99|4160.59|4158.99|4158.59|693
1651675870000|2022-05-04 14:51:10|4158.74|4158.34|4159.24|4158.84|4159.49|4159.09|4158.61|4158.21|808
1651675880000|2022-05-04 14:51:20|4158.99|4158.59|4160.74|4160.34|4160.99|4160.59|4158.49|4158.09|478
1651675890000|2022-05-04 14:51:30|4160.86|4160.46|4161.99|4161.59|4162.24|4161.84|4160.61|4160.21|483
1651675900000|2022-05-04 14:51:40|4162.24|4161.84|4162.36|4161.96|4163.24|4162.84|4162.24|4161.84|501
1651675910000|2022-05-04 14:51:50|4162.24|4161.84|4160.49|4160.09|4162.24|4161.84|4159.49|4159.09|692
1651675920000|2022-05-04 14:52:00|4159.99|4159.59|4158.99|4158.59|4159.99|4159.59|4158.99|4158.59|457
1651675930000|2022-05-04 14:52:10|4159.24|4158.84|4158.74|4158.34|4159.49|4159.09|4158.61|4158.21|398
1651675940000|2022-05-04 14:52:20|4158.99|4158.59|4158.86|4158.46|4159.24|4158.84|4158.61|4158.21|413
1651675950000|2022-05-04 14:52:30|4158.74|4158.34|4159.99|4159.59|4159.99|4159.59|4158.74|4158.34|327
1651675960000|2022-05-04 14:52:40|4159.86|4159.46|4160.99|4160.59|4160.99|4160.59|4159.74|4159.34|557
1651675970000|2022-05-04 14:52:50|4160.74|4160.34|4160.24|4159.84|4161.49|4161.09|4160.24|4159.84|311
1651675980000|2022-05-04 14:53:00|4160.49|4160.09|4162.24|4161.84|4162.61|4162.21|4160.24|4159.84|1011
1651675990000|2022-05-04 14:53:10|4162.49|4162.09|4161.24|4160.84|4162.49|4162.09|4160.74|4160.34|610
1651676000000|2022-05-04 14:53:20|4161.36|4160.96|4159.99|4159.59|4161.49|4161.09|4159.99|4159.59|353
1651676010000|2022-05-04 14:53:30|4160.11|4159.71|4159.99|4159.59|4160.24|4159.84|4159.61|4159.21|311
1651676020000|2022-05-04 14:53:40|4160.24|4159.84|4159.99|4159.59|4160.49|4160.09|4159.74|4159.34|237
1651676030000|2022-05-04 14:53:50|4160.24|4159.84|4161.11|4160.71|4161.24|4160.84|4160.24|4159.84|908
1651676040000|2022-05-04 14:54:00|4161.24|4160.84|4160.74|4160.34|4161.49|4161.09|4160.49|4160.09|625
1651676050000|2022-05-04 14:54:10|4160.99|4160.59|4161.74|4161.34|4161.99|4161.59|4160.99|4160.59|248
1651676060000|2022-05-04 14:54:20|4161.99|4161.59|4161.99|4161.59|4162.49|4162.09|4161.74|4161.34|163
1651676070000|2022-05-04 14:54:30|4161.74|4161.34|4162.24|4161.84|4162.49|4162.09|4161.24|4160.84|232
1651676080000|2022-05-04 14:54:40|4162.49|4162.09|4161.49|4161.09|4162.49|4162.09|4160.99|4160.59|263
1651676090000|2022-05-04 14:54:50|4161.24|4160.84|4160.99|4160.59|4161.49|4161.09|4160.74|4160.34|233
1651676100000|2022-05-04 14:55:00|4160.74|4160.34|4160.74|4160.34|4161.36|4160.96|4160.36|4159.96|439
1651676110000|2022-05-04 14:55:10|4160.49|4160.09|4160.49|4160.09|4160.49|4160.09|4159.99|4159.59|418
1651676120000|2022-05-04 14:55:20|4160.99|4160.59|4162.49|4162.09|4162.49|4162.09|4160.99|4160.59|303
1651676130000|2022-05-04 14:55:30|4162.24|4161.84|4162.99|4162.59|4162.99|4162.59|4162.24|4161.84|365
1651676140000|2022-05-04 14:55:40|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.24|4161.84|236
1651676150000|2022-05-04 14:55:50|4162.49|4162.09|4162.49|4162.09|4162.74|4162.34|4161.74|4161.34|286
1651676160000|2022-05-04 14:56:00|4162.24|4161.84|4162.99|4162.59|4163.24|4162.84|4162.24|4161.84|324
1651676170000|2022-05-04 14:56:10|4162.74|4162.34|4161.49|4161.09|4162.99|4162.59|4161.49|4161.09|305
1651676180000|2022-05-04 14:56:20|4161.24|4160.84|4162.24|4161.84|4162.24|4161.84|4161.24|4160.84|183
1651676190000|2022-05-04 14:56:30|4161.99|4161.59|4161.99|4161.59|4162.49|4162.09|4161.74|4161.34|130
1651676200000|2022-05-04 14:56:40|4162.24|4161.84|4162.24|4161.84|4162.24|4161.84|4161.49|4161.09|342
1651676210000|2022-05-04 14:56:50|4162.11|4161.71|4161.11|4160.71|4162.11|4161.71|4160.74|4160.34|187
1651676220000|2022-05-04 14:57:00|4160.99|4160.59|4160.49|4160.09|4160.99|4160.59|4160.24|4159.84|223
1651676230000|2022-05-04 14:57:10|4160.74|4160.34|4160.99|4160.59|4160.99|4160.59|4159.99|4159.59|213
1651676240000|2022-05-04 14:57:20|4160.49|4160.09|4160.99|4160.59|4160.99|4160.59|4160.24|4159.84|187
1651676250000|2022-05-04 14:57:30|4160.74|4160.34|4160.24|4159.84|4160.99|4160.59|4160.24|4159.84|230
1651676260000|2022-05-04 14:57:40|4160.36|4159.96|4160.24|4159.84|4160.74|4160.34|4159.99|4159.59|139
1651676270000|2022-05-04 14:57:50|4160.36|4159.96|4160.74|4160.34|4160.99|4160.59|4160.24|4159.84|166
1651676280000|2022-05-04 14:58:00|4160.99|4160.59|4160.99|4160.59|4161.99|4161.59|4160.74|4160.34|350
1651676290000|2022-05-04 14:58:10|4160.74|4160.34|4159.99|4159.59|4160.99|4160.59|4158.99|4158.59|395
1651676300000|2022-05-04 14:58:20|4160.24|4159.84|4161.49|4161.09|4161.49|4161.09|4159.99|4159.59|235
1651676310000|2022-05-04 14:58:30|4161.74|4161.34|4161.74|4161.34|4162.24|4161.84|4161.61|4161.21|197
1651676320000|2022-05-04 14:58:40|4161.86|4161.46|4161.99|4161.59|4162.24|4161.84|4161.74|4161.34|139
1651676330000|2022-05-04 14:58:50|4161.86|4161.46|4163.49|4163.09|4163.99|4163.59|4161.86|4161.46|452
1651676340000|2022-05-04 14:59:00|4163.61|4163.21|4163.86|4163.46|4164.49|4164.09|4163.49|4163.09|297
1651676350000|2022-05-04 14:59:10|4163.74|4163.34|4161.74|4161.34|4163.74|4163.34|4161.74|4161.34|344
1651676360000|2022-05-04 14:59:20|4161.49|4161.09|4160.99|4160.59|4161.74|4161.34|4160.99|4160.59|229
1651676370000|2022-05-04 14:59:30|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|4160.24|4159.84|224
1651676380000|2022-05-04 14:59:40|4161.36|4160.96|4162.24|4161.84|4162.24|4161.84|4161.24|4160.84|148
1651676390000|2022-05-04 14:59:50|4162.49|4162.09|4161.99|4161.59|4162.49|4162.09|4161.24|4160.84|358
1651676400000|2022-05-04 15:00:00|4162.24|4161.84|4161.99|4161.59|4162.24|4161.84|4160.99|4160.59|307
1651676410000|2022-05-04 15:00:10|4161.74|4161.34|4161.24|4160.84|4161.99|4161.59|4160.74|4160.34|264
1651676420000|2022-05-04 15:00:20|4161.49|4161.09|4162.99|4162.59|4163.24|4162.84|4161.24|4160.84|470
1651676430000|2022-05-04 15:00:30|4163.24|4162.84|4162.74|4162.34|4164.24|4163.84|4162.74|4162.34|286
1651676440000|2022-05-04 15:00:40|4162.49|4162.09|4162.24|4161.84|4162.49|4162.09|4161.74|4161.34|197
1651676450000|2022-05-04 15:00:50|4161.99|4161.59|4161.24|4160.84|4161.99|4161.59|4161.24|4160.84|221
1651676460000|2022-05-04 15:01:00|4161.49|4161.09|4160.74|4160.34|4162.24|4161.84|4160.49|4160.09|254
1651676470000|2022-05-04 15:01:10|4160.24|4159.84|4160.99|4160.59|4161.24|4160.84|4160.24|4159.84|415
1651676480000|2022-05-04 15:01:20|4161.49|4161.09|4160.24|4159.84|4161.49|4161.09|4160.24|4159.84|180
1651676490000|2022-05-04 15:01:30|4160.49|4160.09|4160.99|4160.59|4161.24|4160.84|4160.24|4159.84|111
1651676500000|2022-05-04 15:01:40|4160.74|4160.34|4160.74|4160.34|4161.24|4160.84|4160.24|4159.84|220
1651676510000|2022-05-04 15:01:50|4160.49|4160.09|4160.24|4159.84|4160.99|4160.59|4160.24|4159.84|172
1651676520000|2022-05-04 15:02:00|4160.11|4159.71|4158.49|4158.09|4160.11|4159.71|4158.49|4158.09|562
1651676530000|2022-05-04 15:02:10|4158.74|4158.34|4158.49|4158.09|4159.24|4158.84|4158.24|4157.84|304
1651676540000|2022-05-04 15:02:20|4158.74|4158.34|4159.24|4158.84|4159.24|4158.84|4158.74|4158.34|151
1651676550000|2022-05-04 15:02:30|4158.99|4158.59|4159.24|4158.84|4159.24|4158.84|4157.99|4157.59|294
1651676560000|2022-05-04 15:02:40|4159.49|4159.09|4158.74|4158.34|4159.74|4159.34|4158.74|4158.34|262
1651676570000|2022-05-04 15:02:50|4158.99|4158.59|4158.86|4158.46|4159.61|4159.21|4158.74|4158.34|183
1651676580000|2022-05-04 15:03:00|4158.74|4158.34|4159.24|4158.84|4159.24|4158.84|4158.61|4158.21|307
1651676590000|2022-05-04 15:03:10|4159.49|4159.09|4160.74|4160.34|4160.74|4160.34|4159.49|4159.09|753
1651676600000|2022-05-04 15:03:20|4160.61|4160.21|4159.99|4159.59|4160.74|4160.34|4159.99|4159.59|215
1651676610000|2022-05-04 15:03:30|4159.74|4159.34|4157.74|4157.34|4159.74|4159.34|4157.74|4157.34|299
1651676620000|2022-05-04 15:03:40|4157.99|4157.59|4158.24|4157.84|4158.99|4158.59|4157.99|4157.59|285
1651676630000|2022-05-04 15:03:50|4157.99|4157.59|4157.86|4157.46|4158.49|4158.09|4157.74|4157.34|610
1651676640000|2022-05-04 15:04:00|4157.74|4157.34|4156.49|4156.09|4157.86|4157.46|4156.49|4156.09|723
1651676650000|2022-05-04 15:04:10|4156.74|4156.34|4156.99|4156.59|4157.99|4157.59|4156.49|4156.09|404
1651676660000|2022-05-04 15:04:20|4156.74|4156.34|4158.24|4157.84|4158.24|4157.84|4156.74|4156.34|313
1651676670000|2022-05-04 15:04:30|4157.99|4157.59|4158.61|4158.21|4158.74|4158.34|4157.99|4157.59|412
1651676680000|2022-05-04 15:04:40|4158.74|4158.34|4158.24|4157.84|4158.74|4158.34|4158.24|4157.84|307
1651676690000|2022-05-04 15:04:50|4158.49|4158.09|4158.74|4158.34|4158.74|4158.34|4157.99|4157.59|154
1651676700000|2022-05-04 15:05:00|4158.99|4158.59|4159.24|4158.84|4159.49|4159.09|4158.74|4158.34|355
1651676710000|2022-05-04 15:05:10|4159.49|4159.09|4159.99|4159.59|4159.99|4159.59|4159.24|4158.84|200
1651676720000|2022-05-04 15:05:20|4160.24|4159.84|4159.24|4158.84|4160.24|4159.84|4159.24|4158.84|272
1651676730000|2022-05-04 15:05:30|4159.11|4158.71|4157.99|4157.59|4159.24|4158.84|4157.99|4157.59|264
1651676740000|2022-05-04 15:05:40|4158.11|4157.71|4157.74|4157.34|4158.49|4158.09|4157.74|4157.34|191
1651676750000|2022-05-04 15:05:50|4157.99|4157.59|4157.49|4157.09|4157.99|4157.59|4157.49|4157.09|260
1651676760000|2022-05-04 15:06:00|4157.24|4156.84|4157.49|4157.09|4157.99|4157.59|4157.24|4156.84|215
1651676770000|2022-05-04 15:06:10|4157.74|4157.34|4157.99|4157.59|4157.99|4157.59|4157.49|4157.09|83
1651676780000|2022-05-04 15:06:20|4157.74|4157.34|4158.49|4158.09|4158.99|4158.59|4157.49|4157.09|179
1651676790000|2022-05-04 15:06:30|4158.74|4158.34|4158.24|4157.84|4158.99|4158.59|4158.11|4157.71|139
1651676800000|2022-05-04 15:06:40|4158.49|4158.09|4159.49|4159.09|4159.74|4159.34|4158.49|4158.09|218
1651676810000|2022-05-04 15:06:50|4159.61|4159.21|4159.49|4159.09|4160.49|4160.09|4159.49|4159.09|279
1651676820000|2022-05-04 15:07:00|4159.24|4158.84|4159.49|4159.09|4159.49|4159.09|4158.74|4158.34|213
1651676830000|2022-05-04 15:07:10|4159.36|4158.96|4158.74|4158.34|4159.74|4159.34|4158.74|4158.34|154
1651676840000|2022-05-04 15:07:20|4158.99|4158.59|4158.74|4158.34|4158.99|4158.59|4158.24|4157.84|275
1651676850000|2022-05-04 15:07:30|4158.49|4158.09|4157.74|4157.34|4158.99|4158.59|4157.74|4157.34|128
1651676860000|2022-05-04 15:07:40|4157.99|4157.59|4157.99|4157.59|4158.24|4157.84|4157.74|4157.34|225
1651676870000|2022-05-04 15:07:50|4158.24|4157.84|4157.99|4157.59|4158.24|4157.84|4157.74|4157.34|125
1651676880000|2022-05-04 15:08:00|4158.49|4158.09|4159.24|4158.84|4159.24|4158.84|4157.99|4157.59|165
1651676890000|2022-05-04 15:08:10|4159.49|4159.09|4160.24|4159.84|4160.49|4160.09|4159.49|4159.09|460
1651676900000|2022-05-04 15:08:20|4160.49|4160.09|4160.99|4160.59|4161.49|4161.09|4160.49|4160.09|483
1651676910000|2022-05-04 15:08:30|4161.11|4160.71|4160.49|4160.09|4161.49|4161.09|4160.49|4160.09|222
1651676920000|2022-05-04 15:08:40|4159.99|4159.59|4160.49|4160.09|4160.74|4160.34|4159.74|4159.34|219
1651676930000|2022-05-04 15:08:50|4160.24|4159.84|4160.99|4160.59|4161.24|4160.84|4160.24|4159.84|125
1651676940000|2022-05-04 15:09:00|4161.24|4160.84|4161.24|4160.84|4161.49|4161.09|4160.61|4160.21|230
1651676950000|2022-05-04 15:09:10|4161.36|4160.96|4161.24|4160.84|4161.49|4161.09|4160.49|4160.09|161
1651676960000|2022-05-04 15:09:20|4161.36|4160.96|4162.49|4162.09|4162.49|4162.09|4161.24|4160.84|344
1651676970000|2022-05-04 15:09:30|4162.24|4161.84|4162.24|4161.84|4162.99|4162.59|4162.24|4161.84|225
1651676980000|2022-05-04 15:09:40|4161.99|4161.59|4162.49|4162.09|4162.74|4162.34|4161.74|4161.34|214
1651676990000|2022-05-04 15:09:50|4162.36|4161.96|4161.99|4161.59|4162.74|4162.34|4161.99|4161.59|229
1651677000000|2022-05-04 15:10:00|4162.24|4161.84|4162.74|4162.34|4162.99|4162.59|4162.24|4161.84|250
1651677010000|2022-05-04 15:10:10|4162.99|4162.59|4162.49|4162.09|4163.24|4162.84|4162.24|4161.84|193
1651677020000|2022-05-04 15:10:20|4162.74|4162.34|4162.36|4161.96|4162.99|4162.59|4162.24|4161.84|156
1651677030000|2022-05-04 15:10:30|4162.24|4161.84|4161.24|4160.84|4162.24|4161.84|4161.24|4160.84|208
1651677040000|2022-05-04 15:10:40|4160.99|4160.59|4161.49|4161.09|4161.49|4161.09|4160.99|4160.59|249
1651677050000|2022-05-04 15:10:50|4161.24|4160.84|4160.74|4160.34|4161.74|4161.34|4160.74|4160.34|223
1651677060000|2022-05-04 15:11:00|4161.24|4160.84|4161.49|4161.09|4162.11|4161.71|4160.99|4160.59|357
1651677070000|2022-05-04 15:11:10|4161.74|4161.34|4160.24|4159.84|4161.74|4161.34|4160.24|4159.84|212
1651677080000|2022-05-04 15:11:20|4160.49|4160.09|4159.99|4159.59|4160.74|4160.34|4159.99|4159.59|181
1651677090000|2022-05-04 15:11:30|4160.24|4159.84|4158.49|4158.09|4160.49|4160.09|4158.49|4158.09|309
1651677100000|2022-05-04 15:11:40|4158.74|4158.34|4157.99|4157.59|4158.86|4158.46|4157.99|4157.59|198
1651677110000|2022-05-04 15:11:50|4157.74|4157.34|4156.49|4156.09|4157.74|4157.34|4156.24|4155.84|637
1651677120000|2022-05-04 15:12:00|4156.74|4156.34|4155.74|4155.34|4157.24|4156.84|4155.24|4154.84|910
1651677130000|2022-05-04 15:12:10|4155.49|4155.09|4155.74|4155.34|4155.99|4155.59|4155.24|4154.84|479
1651677140000|2022-05-04 15:12:20|4155.49|4155.09|4154.49|4154.09|4155.61|4155.21|4154.24|4153.84|619
1651677150000|2022-05-04 15:12:30|4154.74|4154.34|4154.74|4154.34|4154.99|4154.59|4154.24|4153.84|302
1651677160000|2022-05-04 15:12:40|4154.99|4154.59|4153.74|4153.34|4154.99|4154.59|4153.74|4153.34|600
1651677170000|2022-05-04 15:12:50|4153.86|4153.46|4153.99|4153.59|4154.74|4154.34|4153.86|4153.46|504
1651677180000|2022-05-04 15:13:00|4154.11|4153.71|4154.61|4154.21|4154.74|4154.34|4153.99|4153.59|407
1651677190000|2022-05-04 15:13:10|4154.49|4154.09|4154.49|4154.09|4154.99|4154.59|4154.49|4154.09|271
1651677200000|2022-05-04 15:13:20|4154.24|4153.84|4153.36|4152.96|4154.49|4154.09|4153.24|4152.84|596
1651677210000|2022-05-04 15:13:30|4153.74|4153.34|4154.24|4153.84|4154.24|4153.84|4153.49|4153.09|377
1651677220000|2022-05-04 15:13:40|4154.49|4154.09|4155.24|4154.84|4155.49|4155.09|4154.49|4154.09|515
1651677230000|2022-05-04 15:13:50|4154.99|4154.59|4155.74|4155.34|4156.11|4155.71|4154.99|4154.59|414
1651677240000|2022-05-04 15:14:00|4155.49|4155.09|4155.74|4155.34|4155.74|4155.34|4154.74|4154.34|343
1651677250000|2022-05-04 15:14:10|4155.86|4155.46|4155.49|4155.09|4155.99|4155.59|4155.49|4155.09|242
1651677260000|2022-05-04 15:14:20|4155.74|4155.34|4153.74|4153.34|4155.74|4155.34|4153.74|4153.34|381
1651677270000|2022-05-04 15:14:30|4153.99|4153.59|4154.74|4154.34|4154.74|4154.34|4153.74|4153.34|321
1651677280000|2022-05-04 15:14:40|4154.49|4154.09|4153.24|4152.84|4154.74|4154.34|4152.74|4152.34|649
1651677290000|2022-05-04 15:14:50|4153.49|4153.09|4154.49|4154.09|4154.49|4154.09|4153.49|4153.09|233
1651677300000|2022-05-04 15:15:00|4154.24|4153.84|4154.24|4153.84|4154.99|4154.59|4154.11|4153.71|391
1651677310000|2022-05-04 15:15:10|4153.99|4153.59|4152.74|4152.34|4153.99|4153.59|4152.49|4152.09|564
1651677320000|2022-05-04 15:15:20|4152.86|4152.46|4155.24|4154.84|4155.49|4155.09|4152.74|4152.34|584
1651677330000|2022-05-04 15:15:30|4155.49|4155.09|4154.74|4154.34|4155.74|4155.34|4154.74|4154.34|261
1651677340000|2022-05-04 15:15:40|4154.99|4154.59|4154.49|4154.09|4154.99|4154.59|4154.49|4154.09|272
1651677350000|2022-05-04 15:15:50|4154.74|4154.34|4154.74|4154.34|4154.99|4154.59|4154.24|4153.84|266
1651677360000|2022-05-04 15:16:00|4154.49|4154.09|4155.24|4154.84|4155.24|4154.84|4154.24|4153.84|344
1651677370000|2022-05-04 15:16:10|4155.74|4155.34|4154.49|4154.09|4155.99|4155.59|4154.49|4154.09|530
1651677380000|2022-05-04 15:16:20|4154.24|4153.84|4153.99|4153.59|4154.49|4154.09|4153.99|4153.59|134
1651677390000|2022-05-04 15:16:30|4154.11|4153.71|4154.99|4154.59|4155.74|4155.34|4154.11|4153.71|269
1651677400000|2022-05-04 15:16:40|4155.24|4154.84|4156.24|4155.84|4156.24|4155.84|4154.99|4154.59|169
1651677410000|2022-05-04 15:16:50|4155.99|4155.59|4155.86|4155.46|4156.74|4156.34|4155.74|4155.34|438
1651677420000|2022-05-04 15:17:00|4155.99|4155.59|4155.74|4155.34|4156.49|4156.09|4155.74|4155.34|240
1651677430000|2022-05-04 15:17:10|4155.99|4155.59|4155.74|4155.34|4156.49|4156.09|4155.49|4155.09|257
1651677440000|2022-05-04 15:17:20|4155.49|4155.09|4155.24|4154.84|4155.86|4155.46|4155.24|4154.84|199
1651677450000|2022-05-04 15:17:30|4154.99|4154.59|4154.99|4154.59|4155.49|4155.09|4154.74|4154.34|234
1651677460000|2022-05-04 15:17:40|4155.11|4154.71|4155.49|4155.09|4155.74|4155.34|4154.99|4154.59|212
1651677470000|2022-05-04 15:17:50|4155.61|4155.21|4155.74|4155.34|4155.99|4155.59|4155.24|4154.84|319
1651677480000|2022-05-04 15:18:00|4155.99|4155.59|4154.99|4154.59|4155.99|4155.59|4154.99|4154.59|284
1651677490000|2022-05-04 15:18:10|4154.74|4154.34|4155.74|4155.34|4155.99|4155.59|4154.49|4154.09|233
1651677500000|2022-05-04 15:18:20|4155.49|4155.09|4154.99|4154.59|4155.74|4155.34|4154.99|4154.59|187
1651677510000|2022-05-04 15:18:30|4154.74|4154.34|4154.99|4154.59|4154.99|4154.59|4154.49|4154.09|116
1651677520000|2022-05-04 15:18:40|4154.74|4154.34|4155.49|4155.09|4155.49|4155.09|4154.74|4154.34|217
1651677530000|2022-05-04 15:18:50|4155.24|4154.84|4156.36|4155.96|4156.49|4156.09|4155.24|4154.84|183
1651677540000|2022-05-04 15:19:00|4156.49|4156.09|4155.99|4155.59|4156.74|4156.34|4155.99|4155.59|482
1651677550000|2022-05-04 15:19:10|4156.24|4155.84|4156.24|4155.84|4156.99|4156.59|4155.74|4155.34|356
1651677560000|2022-05-04 15:19:20|4155.99|4155.59|4155.49|4155.09|4155.99|4155.59|4155.49|4155.09|185
1651677570000|2022-05-04 15:19:30|4155.24|4154.84|4155.49|4155.09|4155.49|4155.09|4154.99|4154.59|138
1651677580000|2022-05-04 15:19:40|4155.74|4155.34|4156.49|4156.09|4156.49|4156.09|4155.74|4155.34|141
1651677590000|2022-05-04 15:19:50|4156.61|4156.21|4157.24|4156.84|4157.24|4156.84|4156.49|4156.09|175
1651677600000|2022-05-04 15:20:00|4156.99|4156.59|4156.99|4156.59|4157.24|4156.84|4156.49|4156.09|372
1651677610000|2022-05-04 15:20:10|4156.74|4156.34|4155.36|4154.96|4156.74|4156.34|4155.24|4154.84|192
1651677620000|2022-05-04 15:20:20|4155.24|4154.84|4155.49|4155.09|4155.74|4155.34|4155.24|4154.84|434
1651677630000|2022-05-04 15:20:30|4155.74|4155.34|4154.99|4154.59|4155.99|4155.59|4154.99|4154.59|706
1651677640000|2022-05-04 15:20:40|4155.24|4154.84|4155.24|4154.84|4155.49|4155.09|4155.24|4154.84|188
1651677650000|2022-05-04 15:20:50|4155.49|4155.09|4155.49|4155.09|4155.61|4155.21|4154.99|4154.59|227
1651677660000|2022-05-04 15:21:00|4155.74|4155.34|4155.49|4155.09|4155.74|4155.34|4154.99|4154.59|364
1651677670000|2022-05-04 15:21:10|4155.24|4154.84|4154.74|4154.34|4155.24|4154.84|4154.49|4154.09|292
1651677680000|2022-05-04 15:21:20|4154.99|4154.59|4154.99|4154.59|4156.24|4155.84|4154.99|4154.59|216
1651677690000|2022-05-04 15:21:30|4155.24|4154.84|4155.24|4154.84|4155.49|4155.09|4154.99|4154.59|107
1651677700000|2022-05-04 15:21:40|4154.99|4154.59|4154.49|4154.09|4155.49|4155.09|4154.49|4154.09|190
1651677710000|2022-05-04 15:21:50|4154.74|4154.34|4154.49|4154.09|4154.74|4154.34|4154.24|4153.84|203
1651677720000|2022-05-04 15:22:00|4154.99|4154.59|4154.74|4154.34|4154.99|4154.59|4153.74|4153.34|396
1651677730000|2022-05-04 15:22:10|4154.61|4154.21|4155.49|4155.09|4155.74|4155.34|4154.49|4154.09|291
1651677740000|2022-05-04 15:22:20|4155.74|4155.34|4156.74|4156.34|4156.74|4156.34|4155.74|4155.34|279
1651677750000|2022-05-04 15:22:30|4156.99|4156.59|4155.74|4155.34|4156.99|4156.59|4155.74|4155.34|164
1651677760000|2022-05-04 15:22:40|4155.99|4155.59|4156.86|4156.46|4156.99|4156.59|4155.74|4155.34|159
1651677770000|2022-05-04 15:22:50|4156.99|4156.59|4156.49|4156.09|4156.99|4156.59|4156.24|4155.84|353
1651677780000|2022-05-04 15:23:00|4156.74|4156.34|4157.49|4157.09|4157.49|4157.09|4156.74|4156.34|526
1651677790000|2022-05-04 15:23:10|4157.24|4156.84|4155.99|4155.59|4157.24|4156.84|4155.99|4155.59|220
1651677800000|2022-05-04 15:23:20|4156.49|4156.09|4155.99|4155.59|4156.49|4156.09|4155.99|4155.59|190
1651677810000|2022-05-04 15:23:30|4156.24|4155.84|4156.74|4156.34|4156.99|4156.59|4155.99|4155.59|143
1651677820000|2022-05-04 15:23:40|4156.49|4156.09|4156.74|4156.34|4156.99|4156.59|4156.49|4156.09|219
1651677830000|2022-05-04 15:23:50|4156.49|4156.09|4156.99|4156.59|4156.99|4156.59|4156.49|4156.09|158
1651677840000|2022-05-04 15:24:00|4156.74|4156.34|4156.74|4156.34|4157.24|4156.84|4156.36|4155.96|188
1651677850000|2022-05-04 15:24:10|4156.49|4156.09|4155.74|4155.34|4156.74|4156.34|4155.74|4155.34|196
1651677860000|2022-05-04 15:24:20|4155.86|4155.46|4155.99|4155.59|4156.24|4155.84|4155.49|4155.09|397
1651677870000|2022-05-04 15:24:30|4155.74|4155.34|4155.24|4154.84|4156.49|4156.09|4155.24|4154.84|291
1651677880000|2022-05-04 15:24:40|4155.49|4155.09|4155.99|4155.59|4156.24|4155.84|4155.24|4154.84|188
1651677890000|2022-05-04 15:24:50|4156.24|4155.84|4155.74|4155.34|4156.24|4155.84|4155.74|4155.34|148
1651677900000|2022-05-04 15:25:00|4155.99|4155.59|4155.99|4155.59|4156.24|4155.84|4155.49|4155.09|259
1651677910000|2022-05-04 15:25:10|4156.24|4155.84|4156.24|4155.84|4156.99|4156.59|4155.99|4155.59|250
1651677920000|2022-05-04 15:25:20|4156.36|4155.96|4156.99|4156.59|4156.99|4156.59|4156.36|4155.96|138
1651677930000|2022-05-04 15:25:30|4157.24|4156.84|4157.24|4156.84|4157.49|4157.09|4156.99|4156.59|221
1651677940000|2022-05-04 15:25:40|4157.49|4157.09|4156.99|4156.59|4157.74|4157.34|4156.99|4156.59|265
1651677950000|2022-05-04 15:25:50|4156.74|4156.34|4156.99|4156.59|4157.74|4157.34|4156.74|4156.34|168
1651677960000|2022-05-04 15:26:00|4157.24|4156.84|4157.49|4157.09|4157.86|4157.46|4156.99|4156.59|188
1651677970000|2022-05-04 15:26:10|4157.74|4157.34|4157.24|4156.84|4157.99|4157.59|4157.24|4156.84|174
1651677980000|2022-05-04 15:26:20|4157.49|4157.09|4156.49|4156.09|4157.74|4157.34|4156.49|4156.09|239
1651677990000|2022-05-04 15:26:30|4156.24|4155.84|4156.99|4156.59|4156.99|4156.59|4155.99|4155.59|199
1651678000000|2022-05-04 15:26:40|4156.86|4156.46|4156.49|4156.09|4156.99|4156.59|4156.49|4156.09|102
1651678010000|2022-05-04 15:26:50|4156.61|4156.21|4155.99|4155.59|4156.74|4156.34|4155.99|4155.59|114
1651678020000|2022-05-04 15:27:00|4155.74|4155.34|4156.24|4155.84|4156.74|4156.34|4155.74|4155.34|234
1651678030000|2022-05-04 15:27:10|4155.99|4155.59|4156.99|4156.59|4156.99|4156.59|4155.99|4155.59|114
1651678040000|2022-05-04 15:27:20|4157.11|4156.71|4156.74|4156.34|4157.24|4156.84|4156.24|4155.84|144
1651678050000|2022-05-04 15:27:30|4156.99|4156.59|4156.49|4156.09|4156.99|4156.59|4156.24|4155.84|133
1651678060000|2022-05-04 15:27:40|4156.61|4156.21|4155.74|4155.34|4156.61|4156.21|4155.74|4155.34|144
1651678070000|2022-05-04 15:27:50|4155.99|4155.59|4154.24|4153.84|4155.99|4155.59|4154.24|4153.84|283
1651678080000|2022-05-04 15:28:00|4153.99|4153.59|4154.49|4154.09|4154.49|4154.09|4153.49|4153.09|369
1651678090000|2022-05-04 15:28:10|4154.61|4154.21|4154.49|4154.09|4154.74|4154.34|4153.74|4153.34|209
1651678100000|2022-05-04 15:28:20|4154.24|4153.84|4154.49|4154.09|4154.49|4154.09|4153.99|4153.59|170
1651678110000|2022-05-04 15:28:30|4154.24|4153.84|4154.24|4153.84|4154.74|4154.34|4153.99|4153.59|287
1651678120000|2022-05-04 15:28:40|4153.99|4153.59|4153.74|4153.34|4154.24|4153.84|4153.49|4153.09|239
1651678130000|2022-05-04 15:28:50|4153.49|4153.09|4152.99|4152.59|4153.49|4153.09|4152.99|4152.59|213
1651678140000|2022-05-04 15:29:00|4152.74|4152.34|4152.49|4152.09|4152.74|4152.34|4151.74|4151.34|625
1651678150000|2022-05-04 15:29:10|4152.61|4152.21|4153.99|4153.59|4153.99|4153.59|4152.49|4152.09|324
1651678160000|2022-05-04 15:29:20|4154.11|4153.71|4153.74|4153.34|4154.24|4153.84|4153.49|4153.09|254
1651678170000|2022-05-04 15:29:30|4153.49|4153.09|4154.74|4154.34|4154.74|4154.34|4153.49|4153.09|283
1651678180000|2022-05-04 15:29:40|4154.49|4154.09|4154.99|4154.59|4155.24|4154.84|4154.24|4153.84|225
1651678190000|2022-05-04 15:29:50|4155.24|4154.84|4154.74|4154.34|4155.74|4155.34|4154.74|4154.34|414
1651678200000|2022-05-04 15:30:00|4154.99|4154.59|4154.99|4154.59|4155.74|4155.34|4154.24|4153.84|354
1651678210000|2022-05-04 15:30:10|4154.86|4154.46|4152.99|4152.59|4154.99|4154.59|4152.99|4152.59|279
1651678220000|2022-05-04 15:30:20|4152.74|4152.34|4151.99|4151.59|4152.74|4152.34|4151.99|4151.59|395
1651678230000|2022-05-04 15:30:30|4152.11|4151.71|4152.74|4152.34|4152.99|4152.59|4151.99|4151.59|202
1651678240000|2022-05-04 15:30:40|4152.49|4152.09|4152.24|4151.84|4153.24|4152.84|4152.24|4151.84|267
1651678250000|2022-05-04 15:30:50|4151.99|4151.59|4150.74|4150.34|4152.24|4151.84|4150.74|4150.34|732
1651678260000|2022-05-04 15:31:00|4150.49|4150.09|4150.24|4149.84|4150.49|4150.09|4149.49|4149.09|872
1651678270000|2022-05-04 15:31:10|4150.36|4149.96|4151.74|4151.34|4151.99|4151.59|4150.36|4149.96|537
1651678280000|2022-05-04 15:31:20|4151.99|4151.59|4152.24|4151.84|4152.24|4151.84|4151.24|4150.84|285
1651678290000|2022-05-04 15:31:30|4151.99|4151.59|4152.49|4152.09|4152.74|4152.34|4151.99|4151.59|323
1651678300000|2022-05-04 15:31:40|4152.24|4151.84|4151.49|4151.09|4152.24|4151.84|4151.24|4150.84|232
1651678310000|2022-05-04 15:31:50|4151.74|4151.34|4151.24|4150.84|4151.74|4151.34|4151.24|4150.84|66
1651678320000|2022-05-04 15:32:00|4150.99|4150.59|4151.74|4151.34|4152.11|4151.71|4150.99|4150.59|236
1651678330000|2022-05-04 15:32:10|4151.86|4151.46|4150.99|4150.59|4151.86|4151.46|4150.99|4150.59|322
1651678340000|2022-05-04 15:32:20|4151.24|4150.84|4150.99|4150.59|4151.24|4150.84|4150.49|4150.09|327
1651678350000|2022-05-04 15:32:30|4150.86|4150.46|4150.24|4149.84|4150.99|4150.59|4150.24|4149.84|180
1651678360000|2022-05-04 15:32:40|4150.49|4150.09|4150.74|4150.34|4150.99|4150.59|4150.24|4149.84|571
1651678370000|2022-05-04 15:32:50|4150.49|4150.09|4150.49|4150.09|4150.99|4150.59|4150.49|4150.09|268
1651678380000|2022-05-04 15:33:00|4150.24|4149.84|4150.99|4150.59|4150.99|4150.59|4150.24|4149.84|459
1651678390000|2022-05-04 15:33:10|4150.74|4150.34|4150.99|4150.59|4151.24|4150.84|4150.49|4150.09|218
1651678400000|2022-05-04 15:33:20|4151.24|4150.84|4151.49|4151.09|4151.49|4151.09|4150.99|4150.59|264
1651678410000|2022-05-04 15:33:30|4151.74|4151.34|4152.49|4152.09|4152.49|4152.09|4151.49|4151.09|509
1651678420000|2022-05-04 15:33:40|4152.24|4151.84|4150.99|4150.59|4152.49|4152.09|4150.99|4150.59|354
1651678430000|2022-05-04 15:33:50|4151.24|4150.84|4150.24|4149.84|4151.24|4150.84|4150.24|4149.84|228
1651678440000|2022-05-04 15:34:00|4150.49|4150.09|4149.99|4149.59|4150.49|4150.09|4149.99|4149.59|502
1651678450000|2022-05-04 15:34:10|4149.74|4149.34|4149.74|4149.34|4149.99|4149.59|4149.24|4148.84|511
1651678460000|2022-05-04 15:34:20|4149.49|4149.09|4150.49|4150.09|4150.49|4150.09|4149.49|4149.09|452
1651678470000|2022-05-04 15:34:30|4149.99|4149.59|4149.74|4149.34|4149.99|4149.59|4148.99|4148.59|648
1651678480000|2022-05-04 15:34:40|4149.49|4149.09|4149.74|4149.34|4149.99|4149.59|4149.49|4149.09|334
1651678490000|2022-05-04 15:34:50|4149.99|4149.59|4150.74|4150.34|4151.11|4150.71|4149.99|4149.59|349
1651678500000|2022-05-04 15:35:00|4151.24|4150.84|4151.49|4151.09|4152.49|4152.09|4151.24|4150.84|919
1651678510000|2022-05-04 15:35:10|4151.74|4151.34|4152.24|4151.84|4152.49|4152.09|4151.74|4151.34|301
1651678520000|2022-05-04 15:35:20|4151.99|4151.59|4150.49|4150.09|4152.24|4151.84|4150.49|4150.09|501
1651678530000|2022-05-04 15:35:30|4149.99|4149.59|4150.74|4150.34|4150.74|4150.34|4149.74|4149.34|868
1651678540000|2022-05-04 15:35:40|4150.61|4150.21|4150.24|4149.84|4150.99|4150.59|4150.24|4149.84|270
1651678550000|2022-05-04 15:35:50|4149.74|4149.34|4149.49|4149.09|4149.99|4149.59|4148.49|4148.09|677
1651678560000|2022-05-04 15:36:00|4149.24|4148.84|4149.99|4149.59|4149.99|4149.59|4148.74|4148.34|283
1651678570000|2022-05-04 15:36:10|4150.24|4149.84|4150.99|4150.59|4150.99|4150.59|4149.99|4149.59|249
1651678580000|2022-05-04 15:36:20|4151.24|4150.84|4150.99|4150.59|4151.74|4151.34|4150.99|4150.59|382
1651678590000|2022-05-04 15:36:30|4151.24|4150.84|4151.49|4151.09|4151.74|4151.34|4150.99|4150.59|136
1651678600000|2022-05-04 15:36:40|4151.61|4151.21|4151.99|4151.59|4152.11|4151.71|4151.36|4150.96|156
1651678610000|2022-05-04 15:36:50|4151.74|4151.34|4151.49|4151.09|4152.49|4152.09|4151.49|4151.09|335
1651678620000|2022-05-04 15:37:00|4151.74|4151.34|4151.74|4151.34|4152.49|4152.09|4151.74|4151.34|192
1651678630000|2022-05-04 15:37:10|4151.61|4151.21|4151.24|4150.84|4152.11|4151.71|4151.24|4150.84|165
1651678640000|2022-05-04 15:37:20|4151.49|4151.09|4151.49|4151.09|4151.74|4151.34|4150.74|4150.34|229
1651678650000|2022-05-04 15:37:30|4151.24|4150.84|4150.49|4150.09|4151.49|4151.09|4150.24|4149.84|294
1651678660000|2022-05-04 15:37:40|4151.24|4150.84|4151.49|4151.09|4151.74|4151.34|4150.99|4150.59|227
1651678670000|2022-05-04 15:37:50|4151.74|4151.34|4151.99|4151.59|4151.99|4151.59|4151.49|4151.09|140
1651678680000|2022-05-04 15:38:00|4152.24|4151.84|4152.49|4152.09|4152.74|4152.34|4151.99|4151.59|282
1651678690000|2022-05-04 15:38:10|4152.74|4152.34|4153.24|4152.84|4153.24|4152.84|4152.49|4152.09|239
1651678700000|2022-05-04 15:38:20|4153.11|4152.71|4152.24|4151.84|4153.11|4152.71|4151.99|4151.59|211
1651678710000|2022-05-04 15:38:30|4151.99|4151.59|4152.99|4152.59|4152.99|4152.59|4151.99|4151.59|442
1651678720000|2022-05-04 15:38:40|4152.86|4152.46|4152.99|4152.59|4153.49|4153.09|4152.86|4152.46|158
1651678730000|2022-05-04 15:38:50|4152.74|4152.34|4152.99|4152.59|4153.24|4152.84|4152.74|4152.34|195
1651678740000|2022-05-04 15:39:00|4152.74|4152.34|4153.24|4152.84|4153.24|4152.84|4152.24|4151.84|325
1651678750000|2022-05-04 15:39:10|4152.99|4152.59|4153.49|4153.09|4153.49|4153.09|4152.74|4152.34|253
1651678760000|2022-05-04 15:39:20|4153.74|4153.34|4154.49|4154.09|4154.49|4154.09|4153.74|4153.34|614
1651678770000|2022-05-04 15:39:30|4154.61|4154.21|4153.74|4153.34|4154.74|4154.34|4153.74|4153.34|316
1651678780000|2022-05-04 15:39:40|4153.99|4153.59|4154.24|4153.84|4154.24|4153.84|4153.74|4153.34|220
1651678790000|2022-05-04 15:39:50|4154.49|4154.09|4154.49|4154.09|4154.74|4154.34|4154.24|4153.84|103
1651678800000|2022-05-04 15:40:00|4154.24|4153.84|4153.74|4153.34|4154.49|4154.09|4153.24|4152.84|345
1651678810000|2022-05-04 15:40:10|4153.99|4153.59|4154.24|4153.84|4154.49|4154.09|4153.74|4153.34|753
1651678820000|2022-05-04 15:40:20|4154.74|4154.34|4154.49|4154.09|4154.99|4154.59|4153.99|4153.59|642
1651678830000|2022-05-04 15:40:30|4154.74|4154.34|4153.99|4153.59|4154.74|4154.34|4153.99|4153.59|200
1651678840000|2022-05-04 15:40:40|4153.86|4153.46|4155.24|4154.84|4155.24|4154.84|4153.74|4153.34|223
1651678850000|2022-05-04 15:40:50|4155.49|4155.09|4155.74|4155.34|4156.86|4156.46|4155.24|4154.84|643
1651678860000|2022-05-04 15:41:00|4155.99|4155.59|4153.99|4153.59|4155.99|4155.59|4153.99|4153.59|435
1651678870000|2022-05-04 15:41:10|4153.86|4153.46|4155.61|4155.21|4155.99|4155.59|4153.86|4153.46|424
1651678880000|2022-05-04 15:41:20|4155.74|4155.34|4156.24|4155.84|4156.24|4155.84|4155.74|4155.34|181
1651678890000|2022-05-04 15:41:30|4156.49|4156.09|4156.74|4156.34|4156.86|4156.46|4156.24|4155.84|283
1651678900000|2022-05-04 15:41:40|4156.99|4156.59|4156.99|4156.59|4157.24|4156.84|4156.49|4156.09|219
1651678910000|2022-05-04 15:41:50|4156.74|4156.34|4156.24|4155.84|4157.24|4156.84|4156.24|4155.84|311
1651678920000|2022-05-04 15:42:00|4155.99|4155.59|4155.74|4155.34|4155.99|4155.59|4155.49|4155.09|303
1651678930000|2022-05-04 15:42:10|4155.49|4155.09|4155.99|4155.59|4155.99|4155.59|4155.49|4155.09|280
1651678940000|2022-05-04 15:42:20|4155.86|4155.46|4156.24|4155.84|4156.49|4156.09|4155.49|4155.09|242
1651678950000|2022-05-04 15:42:30|4156.49|4156.09|4155.24|4154.84|4156.49|4156.09|4155.24|4154.84|135
1651678960000|2022-05-04 15:42:40|4154.99|4154.59|4155.49|4155.09|4155.49|4155.09|4154.74|4154.34|286
1651678970000|2022-05-04 15:42:50|4155.24|4154.84|4155.49|4155.09|4155.74|4155.34|4155.24|4154.84|200
1651678980000|2022-05-04 15:43:00|4155.24|4154.84|4155.24|4154.84|4155.24|4154.84|4154.74|4154.34|212
1651678990000|2022-05-04 15:43:10|4154.99|4154.59|4154.49|4154.09|4154.99|4154.59|4154.24|4153.84|373
1651679000000|2022-05-04 15:43:20|4154.24|4153.84|4153.74|4153.34|4154.61|4154.21|4153.74|4153.34|195
1651679010000|2022-05-04 15:43:30|4153.86|4153.46|4153.74|4153.34|4154.24|4153.84|4153.49|4153.09|209
1651679020000|2022-05-04 15:43:40|4153.99|4153.59|4154.99|4154.59|4154.99|4154.59|4153.99|4153.59|156
1651679030000|2022-05-04 15:43:50|4155.49|4155.09|4155.99|4155.59|4155.99|4155.59|4155.49|4155.09|232
1651679040000|2022-05-04 15:44:00|4155.74|4155.34|4154.74|4154.34|4156.24|4155.84|4154.74|4154.34|320
1651679050000|2022-05-04 15:44:10|4154.99|4154.59|4154.61|4154.21|4154.99|4154.59|4154.24|4153.84|149
1651679060000|2022-05-04 15:44:20|4154.49|4154.09|4155.49|4155.09|4155.49|4155.09|4154.24|4153.84|192
1651679070000|2022-05-04 15:44:30|4155.24|4154.84|4156.24|4155.84|4156.24|4155.84|4155.24|4154.84|87
1651679080000|2022-05-04 15:44:40|4155.99|4155.59|4155.49|4155.09|4155.99|4155.59|4155.49|4155.09|139
1651679090000|2022-05-04 15:44:50|4155.74|4155.34|4155.49|4155.09|4155.99|4155.59|4155.49|4155.09|102
1651679100000|2022-05-04 15:45:00|4155.74|4155.34|4156.24|4155.84|4156.24|4155.84|4155.24|4154.84|224
1651679110000|2022-05-04 15:45:10|4155.99|4155.59|4156.74|4156.34|4157.24|4156.84|4155.99|4155.59|278
1651679120000|2022-05-04 15:45:20|4156.49|4156.09|4157.24|4156.84|4157.74|4157.34|4156.49|4156.09|351
1651679130000|2022-05-04 15:45:30|4156.99|4156.59|4156.74|4156.34|4157.49|4157.09|4156.74|4156.34|303
1651679140000|2022-05-04 15:45:40|4156.24|4155.84|4155.49|4155.09|4156.74|4156.34|4155.49|4155.09|316
1651679150000|2022-05-04 15:45:50|4155.74|4155.34|4156.49|4156.09|4156.74|4156.34|4155.74|4155.34|271
1651679160000|2022-05-04 15:46:00|4156.74|4156.34|4155.99|4155.59|4156.74|4156.34|4155.99|4155.59|235
1651679170000|2022-05-04 15:46:10|4156.24|4155.84|4154.74|4154.34|4156.24|4155.84|4154.74|4154.34|468
1651679180000|2022-05-04 15:46:20|4154.99|4154.59|4154.74|4154.34|4155.24|4154.84|4154.49|4154.09|347
1651679190000|2022-05-04 15:46:30|4154.99|4154.59|4155.99|4155.59|4155.99|4155.59|4154.99|4154.59|175
1651679200000|2022-05-04 15:46:40|4156.24|4155.84|4156.99|4156.59|4157.24|4156.84|4155.99|4155.59|262
1651679210000|2022-05-04 15:46:50|4156.74|4156.34|4157.49|4157.09|4157.49|4157.09|4156.74|4156.34|302
1651679220000|2022-05-04 15:47:00|4158.24|4157.84|4159.24|4158.84|4160.24|4159.84|4158.24|4157.84|953
1651679230000|2022-05-04 15:47:10|4159.36|4158.96|4159.49|4159.09|4160.24|4159.84|4158.99|4158.59|403
1651679240000|2022-05-04 15:47:20|4159.74|4159.34|4158.24|4157.84|4159.74|4159.34|4158.24|4157.84|463
1651679250000|2022-05-04 15:47:30|4158.49|4158.09|4159.24|4158.84|4159.24|4158.84|4157.74|4157.34|396
1651679260000|2022-05-04 15:47:40|4159.36|4158.96|4159.74|4159.34|4159.74|4159.34|4159.24|4158.84|294
1651679270000|2022-05-04 15:47:50|4159.61|4159.21|4159.99|4159.59|4160.11|4159.71|4159.49|4159.09|316
1651679280000|2022-05-04 15:48:00|4159.86|4159.46|4159.49|4159.09|4159.99|4159.59|4158.99|4158.59|295
1651679290000|2022-05-04 15:48:10|4159.74|4159.34|4160.86|4160.46|4160.99|4160.59|4159.49|4159.09|443
1651679300000|2022-05-04 15:48:20|4160.74|4160.34|4162.24|4161.84|4162.24|4161.84|4160.74|4160.34|705
1651679310000|2022-05-04 15:48:30|4162.74|4162.34|4162.49|4162.09|4162.74|4162.34|4162.24|4161.84|406
1651679320000|2022-05-04 15:48:40|4162.74|4162.34|4162.24|4161.84|4162.86|4162.46|4162.24|4161.84|345
1651679330000|2022-05-04 15:48:50|4162.49|4162.09|4162.49|4162.09|4162.99|4162.59|4162.24|4161.84|263
1651679340000|2022-05-04 15:49:00|4162.24|4161.84|4163.24|4162.84|4163.49|4163.09|4162.24|4161.84|440
1651679350000|2022-05-04 15:49:10|4163.49|4163.09|4163.24|4162.84|4163.74|4163.34|4162.99|4162.59|336
1651679360000|2022-05-04 15:49:20|4163.36|4162.96|4163.74|4163.34|4163.99|4163.59|4162.99|4162.59|225
1651679370000|2022-05-04 15:49:30|4163.49|4163.09|4162.74|4162.34|4163.49|4163.09|4162.49|4162.09|267
1651679380000|2022-05-04 15:49:40|4162.99|4162.59|4163.74|4163.34|4163.99|4163.59|4162.99|4162.59|256
1651679390000|2022-05-04 15:49:50|4163.99|4163.59|4163.99|4163.59|4164.24|4163.84|4163.49|4163.09|157
1651679400000|2022-05-04 15:50:00|4163.49|4163.09|4162.49|4162.09|4163.49|4163.09|4161.74|4161.34|569
1651679410000|2022-05-04 15:50:10|4162.36|4161.96|4163.49|4163.09|4163.49|4163.09|4162.24|4161.84|289
1651679420000|2022-05-04 15:50:20|4163.61|4163.21|4162.99|4162.59|4163.74|4163.34|4162.74|4162.34|248
1651679430000|2022-05-04 15:50:30|4163.24|4162.84|4163.24|4162.84|4163.74|4163.34|4162.99|4162.59|184
1651679440000|2022-05-04 15:50:40|4163.49|4163.09|4163.74|4163.34|4163.99|4163.59|4163.24|4162.84|216
1651679450000|2022-05-04 15:50:50|4163.61|4163.21|4163.49|4163.09|4163.74|4163.34|4163.24|4162.84|173
1651679460000|2022-05-04 15:51:00|4163.36|4162.96|4163.49|4163.09|4163.74|4163.34|4162.99|4162.59|194
1651679470000|2022-05-04 15:51:10|4163.74|4163.34|4163.24|4162.84|4163.74|4163.34|4163.24|4162.84|119
1651679480000|2022-05-04 15:51:20|4162.99|4162.59|4162.99|4162.59|4163.74|4163.34|4162.49|4162.09|243
1651679490000|2022-05-04 15:51:30|4162.74|4162.34|4163.36|4162.96|4163.49|4163.09|4162.74|4162.34|132
1651679500000|2022-05-04 15:51:40|4163.49|4163.09|4163.49|4163.09|4164.74|4164.34|4163.49|4163.09|514
1651679510000|2022-05-04 15:51:50|4163.61|4163.21|4162.99|4162.59|4163.61|4163.21|4162.74|4162.34|234
1651679520000|2022-05-04 15:52:00|4163.24|4162.84|4162.74|4162.34|4163.49|4163.09|4162.49|4162.09|175
1651679530000|2022-05-04 15:52:10|4162.49|4162.09|4161.74|4161.34|4162.49|4162.09|4161.74|4161.34|272
1651679540000|2022-05-04 15:52:20|4161.49|4161.09|4162.24|4161.84|4162.24|4161.84|4161.49|4161.09|285
1651679550000|2022-05-04 15:52:30|4161.99|4161.59|4162.49|4162.09|4162.49|4162.09|4161.99|4161.59|104
1651679560000|2022-05-04 15:52:40|4162.24|4161.84|4162.49|4162.09|4162.49|4162.09|4161.49|4161.09|207
1651679570000|2022-05-04 15:52:50|4162.24|4161.84|4162.24|4161.84|4162.74|4162.34|4161.99|4161.59|268
1651679580000|2022-05-04 15:53:00|4162.49|4162.09|4162.74|4162.34|4162.99|4162.59|4162.24|4161.84|630
1651679590000|2022-05-04 15:53:10|4162.99|4162.59|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|128
1651679600000|2022-05-04 15:53:20|4163.36|4162.96|4163.24|4162.84|4163.36|4162.96|4162.86|4162.46|178
1651679610000|2022-05-04 15:53:30|4162.99|4162.59|4164.24|4163.84|4164.24|4163.84|4162.86|4162.46|288
1651679620000|2022-05-04 15:53:40|4164.49|4164.09|4165.24|4164.84|4165.24|4164.84|4164.24|4163.84|719
1651679630000|2022-05-04 15:53:50|4165.49|4165.09|4164.74|4164.34|4165.49|4165.09|4164.49|4164.09|669
1651679640000|2022-05-04 15:54:00|4164.99|4164.59|4164.99|4164.59|4165.24|4164.84|4164.74|4164.34|240
1651679650000|2022-05-04 15:54:10|4165.11|4164.71|4165.74|4165.34|4165.99|4165.59|4165.11|4164.71|341
1651679660000|2022-05-04 15:54:20|4165.86|4165.46|4166.74|4166.34|4166.74|4166.34|4165.74|4165.34|546
1651679670000|2022-05-04 15:54:30|4166.86|4166.46|4166.74|4166.34|4166.99|4166.59|4166.49|4166.09|268
1651679680000|2022-05-04 15:54:40|4166.49|4166.09|4166.99|4166.59|4166.99|4166.59|4166.49|4166.09|268
1651679690000|2022-05-04 15:54:50|4166.74|4166.34|4167.49|4167.09|4167.49|4167.09|4166.74|4166.34|205
1651679700000|2022-05-04 15:55:00|4167.99|4167.59|4167.99|4167.59|4168.24|4167.84|4167.49|4167.09|780
1651679710000|2022-05-04 15:55:10|4168.24|4167.84|4167.99|4167.59|4168.74|4168.34|4167.99|4167.59|569
1651679720000|2022-05-04 15:55:20|4167.74|4167.34|4167.99|4167.59|4168.24|4167.84|4167.24|4166.84|427
1651679730000|2022-05-04 15:55:30|4167.74|4167.34|4166.74|4166.34|4167.74|4167.34|4166.74|4166.34|342
1651679740000|2022-05-04 15:55:40|4166.49|4166.09|4166.74|4166.34|4166.74|4166.34|4165.99|4165.59|382
1651679750000|2022-05-04 15:55:50|4166.99|4166.59|4166.74|4166.34|4167.24|4166.84|4166.74|4166.34|214
1651679760000|2022-05-04 15:56:00|4166.61|4166.21|4166.24|4165.84|4166.61|4166.21|4165.99|4165.59|245
1651679770000|2022-05-04 15:56:10|4165.74|4165.34|4165.86|4165.46|4165.99|4165.59|4165.24|4164.84|381
1651679780000|2022-05-04 15:56:20|4165.74|4165.34|4165.74|4165.34|4165.74|4165.34|4165.24|4164.84|235
1651679790000|2022-05-04 15:56:30|4165.49|4165.09|4164.99|4164.59|4165.49|4165.09|4164.74|4164.34|385
1651679800000|2022-05-04 15:56:40|4165.24|4164.84|4165.49|4165.09|4165.49|4165.09|4165.24|4164.84|216
1651679810000|2022-05-04 15:56:50|4165.74|4165.34|4165.49|4165.09|4165.99|4165.59|4165.49|4165.09|262
1651679820000|2022-05-04 15:57:00|4165.24|4164.84|4164.74|4164.34|4165.49|4165.09|4164.74|4164.34|326
1651679830000|2022-05-04 15:57:10|4164.49|4164.09|4163.99|4163.59|4164.49|4164.09|4163.74|4163.34|443
1651679840000|2022-05-04 15:57:20|4163.74|4163.34|4163.74|4163.34|4163.99|4163.59|4163.49|4163.09|422
1651679850000|2022-05-04 15:57:30|4163.49|4163.09|4163.24|4162.84|4163.74|4163.34|4163.24|4162.84|183
1651679860000|2022-05-04 15:57:40|4163.49|4163.09|4162.99|4162.59|4163.61|4163.21|4162.99|4162.59|429
1651679870000|2022-05-04 15:57:50|4162.49|4162.09|4162.74|4162.34|4162.99|4162.59|4162.49|4162.09|249
1651679880000|2022-05-04 15:58:00|4162.49|4162.09|4163.36|4162.96|4163.49|4163.09|4162.24|4161.84|480
1651679890000|2022-05-04 15:58:10|4163.49|4163.09|4162.24|4161.84|4163.99|4163.59|4161.74|4161.34|482
1651679900000|2022-05-04 15:58:20|4162.36|4161.96|4162.99|4162.59|4163.24|4162.84|4162.36|4161.96|248
1651679910000|2022-05-04 15:58:30|4163.11|4162.71|4162.74|4162.34|4163.24|4162.84|4162.49|4162.09|186
1651679920000|2022-05-04 15:58:40|4162.86|4162.46|4163.24|4162.84|4163.24|4162.84|4162.24|4161.84|294
1651679930000|2022-05-04 15:58:50|4162.99|4162.59|4163.24|4162.84|4163.36|4162.96|4162.74|4162.34|187
1651679940000|2022-05-04 15:59:00|4163.36|4162.96|4163.49|4163.09|4163.49|4163.09|4162.24|4161.84|365
1651679950000|2022-05-04 15:59:10|4163.61|4163.21|4163.74|4163.34|4163.99|4163.59|4163.24|4162.84|413
1651679960000|2022-05-04 15:59:20|4163.86|4163.46|4163.24|4162.84|4163.86|4163.46|4162.99|4162.59|361
1651679970000|2022-05-04 15:59:30|4163.49|4163.09|4163.49|4163.09|4163.49|4163.09|4163.24|4162.84|154
1651679980000|2022-05-04 15:59:40|4162.99|4162.59|4163.49|4163.09|4163.49|4163.09|4162.99|4162.59|128
1651679990000|2022-05-04 15:59:50|4163.24|4162.84|4163.74|4163.34|4163.99|4163.59|4162.99|4162.59|322
1651680000000|2022-05-04 16:00:00|4163.24|4162.84|4163.24|4162.84|4164.49|4164.09|4163.24|4162.84|446
1651680010000|2022-05-04 16:00:10|4163.49|4163.09|4163.49|4163.09|4163.99|4163.59|4163.24|4162.84|506
1651680020000|2022-05-04 16:00:20|4163.24|4162.84|4164.74|4164.34|4164.74|4164.34|4162.99|4162.59|271
1651680030000|2022-05-04 16:00:30|4164.86|4164.46|4164.49|4164.09|4164.99|4164.59|4164.24|4163.84|174
1651680040000|2022-05-04 16:00:40|4164.24|4163.84|4163.99|4163.59|4164.24|4163.84|4163.74|4163.34|164
1651680050000|2022-05-04 16:00:50|4164.24|4163.84|4163.49|4163.09|4164.24|4163.84|4163.49|4163.09|188
1651680060000|2022-05-04 16:01:00|4163.61|4163.21|4163.49|4163.09|4163.99|4163.59|4163.24|4162.84|354
1651680070000|2022-05-04 16:01:10|4163.24|4162.84|4163.24|4162.84|4163.49|4163.09|4163.11|4162.71|208
1651680080000|2022-05-04 16:01:20|4162.99|4162.59|4162.49|4162.09|4163.24|4162.84|4162.49|4162.09|184
1651680090000|2022-05-04 16:01:30|4162.36|4161.96|4161.99|4161.59|4162.36|4161.96|4161.99|4161.59|228
1651680100000|2022-05-04 16:01:40|4161.74|4161.34|4162.49|4162.09|4162.49|4162.09|4161.74|4161.34|212
1651680110000|2022-05-04 16:01:50|4162.74|4162.34|4162.24|4161.84|4162.99|4162.59|4161.99|4161.59|157
1651680120000|2022-05-04 16:02:00|4161.99|4161.59|4162.74|4162.34|4162.74|4162.34|4161.99|4161.59|129
1651680130000|2022-05-04 16:02:10|4162.61|4162.21|4162.74|4162.34|4162.99|4162.59|4162.49|4162.09|244
1651680140000|2022-05-04 16:02:20|4162.99|4162.59|4161.99|4161.59|4162.99|4162.59|4161.99|4161.59|169
1651680150000|2022-05-04 16:02:30|4161.74|4161.34|4162.24|4161.84|4162.24|4161.84|4161.49|4161.09|225
1651680160000|2022-05-04 16:02:40|4162.49|4162.09|4161.99|4161.59|4162.49|4162.09|4161.99|4161.59|162
1651680170000|2022-05-04 16:02:50|4161.74|4161.34|4161.99|4161.59|4161.99|4161.59|4161.49|4161.09|207
1651680180000|2022-05-04 16:03:00|4162.24|4161.84|4161.74|4161.34|4162.24|4161.84|4161.24|4160.84|371
1651680190000|2022-05-04 16:03:10|4161.49|4161.09|4160.99|4160.59|4161.49|4161.09|4160.99|4160.59|201
1651680200000|2022-05-04 16:03:20|4160.74|4160.34|4161.74|4161.34|4161.86|4161.46|4160.74|4160.34|214
1651680210000|2022-05-04 16:03:30|4161.99|4161.59|4162.74|4162.34|4162.74|4162.34|4161.99|4161.59|309
1651680220000|2022-05-04 16:03:40|4162.49|4162.09|4161.99|4161.59|4162.49|4162.09|4161.99|4161.59|160
1651680230000|2022-05-04 16:03:50|4162.24|4161.84|4163.24|4162.84|4163.36|4162.96|4162.24|4161.84|145
1651680240000|2022-05-04 16:04:00|4163.49|4163.09|4162.99|4162.59|4163.99|4163.59|4162.74|4162.34|307
1651680250000|2022-05-04 16:04:10|4162.74|4162.34|4162.11|4161.71|4162.99|4162.59|4162.11|4161.71|143
1651680260000|2022-05-04 16:04:20|4161.99|4161.59|4162.49|4162.09|4162.74|4162.34|4161.49|4161.09|202
1651680270000|2022-05-04 16:04:30|4162.24|4161.84|4161.74|4161.34|4162.49|4162.09|4161.74|4161.34|138
1651680280000|2022-05-04 16:04:40|4161.99|4161.59|4161.74|4161.34|4162.24|4161.84|4161.49|4161.09|195
1651680290000|2022-05-04 16:04:50|4161.99|4161.59|4161.74|4161.34|4162.11|4161.71|4161.74|4161.34|111
1651680300000|2022-05-04 16:05:00|4161.49|4161.09|4161.74|4161.34|4161.99|4161.59|4161.24|4160.84|249
1651680310000|2022-05-04 16:05:10|4161.99|4161.59|4161.74|4161.34|4161.99|4161.59|4161.74|4161.34|125
1651680320000|2022-05-04 16:05:20|4161.99|4161.59|4162.74|4162.34|4162.99|4162.59|4161.86|4161.46|180
1651680330000|2022-05-04 16:05:30|4162.99|4162.59|4162.74|4162.34|4162.99|4162.59|4162.49|4162.09|91
1651680340000|2022-05-04 16:05:40|4162.24|4161.84|4162.74|4162.34|4162.74|4162.34|4162.24|4161.84|100
1651680350000|2022-05-04 16:05:50|4162.49|4162.09|4162.86|4162.46|4162.99|4162.59|4162.49|4162.09|80
1651680360000|2022-05-04 16:06:00|4162.74|4162.34|4162.24|4161.84|4162.99|4162.59|4162.24|4161.84|158
1651680370000|2022-05-04 16:06:10|4162.49|4162.09|4162.74|4162.34|4162.99|4162.59|4162.49|4162.09|184
1651680380000|2022-05-04 16:06:20|4162.49|4162.09|4162.86|4162.46|4162.99|4162.59|4162.49|4162.09|119
1651680390000|2022-05-04 16:06:30|4162.99|4162.59|4162.74|4162.34|4162.99|4162.59|4162.49|4162.09|74
1651680400000|2022-05-04 16:06:40|4162.49|4162.09|4162.99|4162.59|4162.99|4162.59|4162.24|4161.84|93
1651680410000|2022-05-04 16:06:50|4163.24|4162.84|4163.24|4162.84|4164.24|4163.84|4162.99|4162.59|349
1651680420000|2022-05-04 16:07:00|4162.99|4162.59|4161.99|4161.59|4162.99|4162.59|4161.74|4161.34|272
1651680430000|2022-05-04 16:07:10|4162.24|4161.84|4162.49|4162.09|4162.74|4162.34|4161.99|4161.59|141
1651680440000|2022-05-04 16:07:20|4162.24|4161.84|4163.99|4163.59|4163.99|4163.59|4162.24|4161.84|893
1651680450000|2022-05-04 16:07:30|4163.74|4163.34|4163.99|4163.59|4164.24|4163.84|4163.24|4162.84|1318
1651680460000|2022-05-04 16:07:40|4164.24|4163.84|4164.24|4163.84|4164.24|4163.84|4163.49|4163.09|299
1651680470000|2022-05-04 16:07:50|4163.99|4163.59|4164.49|4164.09|4164.49|4164.09|4163.74|4163.34|217
1651680480000|2022-05-04 16:08:00|4164.74|4164.34|4164.74|4164.34|4164.74|4164.34|4163.99|4163.59|350
1651680490000|2022-05-04 16:08:10|4164.61|4164.21|4164.24|4163.84|4164.74|4164.34|4163.61|4163.21|253
1651680500000|2022-05-04 16:08:20|4163.99|4163.59|4163.74|4163.34|4163.99|4163.59|4163.24|4162.84|184
1651680510000|2022-05-04 16:08:30|4163.49|4163.09|4164.74|4164.34|4164.74|4164.34|4163.49|4163.09|131
1651680520000|2022-05-04 16:08:40|4164.49|4164.09|4165.74|4165.34|4165.74|4165.34|4164.49|4164.09|370
1651680530000|2022-05-04 16:08:50|4165.86|4165.46|4165.49|4165.09|4165.99|4165.59|4165.49|4165.09|220
1651680540000|2022-05-04 16:09:00|4165.24|4164.84|4166.24|4165.84|4166.49|4166.09|4165.24|4164.84|239
1651680550000|2022-05-04 16:09:10|4166.49|4166.09|4166.49|4166.09|4166.74|4166.34|4165.99|4165.59|158
1651680560000|2022-05-04 16:09:20|4166.24|4165.84|4166.49|4166.09|4166.74|4166.34|4165.74|4165.34|272
1651680570000|2022-05-04 16:09:30|4166.24|4165.84|4166.74|4166.34|4166.74|4166.34|4166.24|4165.84|254
1651680580000|2022-05-04 16:09:40|4166.99|4166.59|4166.24|4165.84|4166.99|4166.59|4166.24|4165.84|215
1651680590000|2022-05-04 16:09:50|4166.49|4166.09|4166.11|4165.71|4166.49|4166.09|4165.86|4165.46|221
1651680600000|2022-05-04 16:10:00|4165.99|4165.59|4164.74|4164.34|4165.99|4165.59|4164.49|4164.09|232
1651680610000|2022-05-04 16:10:10|4164.86|4164.46|4163.24|4162.84|4164.99|4164.59|4162.99|4162.59|546
1651680620000|2022-05-04 16:10:20|4163.49|4163.09|4163.24|4162.84|4163.49|4163.09|4162.74|4162.34|351
1651680630000|2022-05-04 16:10:30|4162.99|4162.59|4162.49|4162.09|4163.24|4162.84|4162.24|4161.84|485
1651680640000|2022-05-04 16:10:40|4162.61|4162.21|4163.24|4162.84|4163.24|4162.84|4162.36|4161.96|282
1651680650000|2022-05-04 16:10:50|4163.49|4163.09|4163.24|4162.84|4163.49|4163.09|4162.99|4162.59|137
1651680660000|2022-05-04 16:11:00|4163.49|4163.09|4163.24|4162.84|4164.24|4163.84|4163.24|4162.84|200
1651680670000|2022-05-04 16:11:10|4162.74|4162.34|4163.49|4163.09|4163.49|4163.09|4162.74|4162.34|221
1651680680000|2022-05-04 16:11:20|4163.24|4162.84|4162.99|4162.59|4164.11|4163.71|4162.99|4162.59|165
1651680690000|2022-05-04 16:11:30|4163.49|4163.09|4162.74|4162.34|4163.49|4163.09|4162.74|4162.34|237
1651680700000|2022-05-04 16:11:40|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.49|4162.09|179
1651680710000|2022-05-04 16:11:50|4163.24|4162.84|4163.99|4163.59|4164.24|4163.84|4162.99|4162.59|188
1651680720000|2022-05-04 16:12:00|4164.24|4163.84|4164.24|4163.84|4164.24|4163.84|4163.49|4163.09|226
1651680730000|2022-05-04 16:12:10|4163.99|4163.59|4163.24|4162.84|4163.99|4163.59|4163.24|4162.84|176
1651680740000|2022-05-04 16:12:20|4163.36|4162.96|4163.49|4163.09|4163.74|4163.34|4162.99|4162.59|133
1651680750000|2022-05-04 16:12:30|4163.24|4162.84|4163.49|4163.09|4163.49|4163.09|4162.74|4162.34|187
1651680760000|2022-05-04 16:12:40|4163.74|4163.34|4163.86|4163.46|4163.99|4163.59|4163.74|4163.34|106
1651680770000|2022-05-04 16:12:50|4163.74|4163.34|4163.74|4163.34|4163.74|4163.34|4162.99|4162.59|235
1651680780000|2022-05-04 16:13:00|4163.49|4163.09|4164.49|4164.09|4164.49|4164.09|4163.49|4163.09|198
1651680790000|2022-05-04 16:13:10|4164.74|4164.34|4164.49|4164.09|4164.74|4164.34|4164.49|4164.09|198
1651680800000|2022-05-04 16:13:20|4164.24|4163.84|4165.74|4165.34|4165.74|4165.34|4163.99|4163.59|276
1651680810000|2022-05-04 16:13:30|4165.86|4165.46|4164.99|4164.59|4165.86|4165.46|4164.99|4164.59|208
1651680820000|2022-05-04 16:13:40|4164.74|4164.34|4165.24|4164.84|4165.36|4164.96|4164.49|4164.09|253
1651680830000|2022-05-04 16:13:50|4164.99|4164.59|4165.99|4165.59|4166.11|4165.71|4164.99|4164.59|210
1651680840000|2022-05-04 16:14:00|4166.24|4165.84|4164.74|4164.34|4166.49|4166.09|4164.74|4164.34|360
1651680850000|2022-05-04 16:14:10|4164.49|4164.09|4163.74|4163.34|4164.74|4164.34|4163.74|4163.34|221
1651680860000|2022-05-04 16:14:20|4163.49|4163.09|4163.99|4163.59|4164.49|4164.09|4163.49|4163.09|212
1651680870000|2022-05-04 16:14:30|4163.86|4163.46|4164.49|4164.09|4164.49|4164.09|4163.74|4163.34|227
1651680880000|2022-05-04 16:14:40|4164.24|4163.84|4164.24|4163.84|4164.74|4164.34|4163.99|4163.59|141
1651680890000|2022-05-04 16:14:50|4164.61|4164.21|4165.36|4164.96|4165.49|4165.09|4164.24|4163.84|372
1651680900000|2022-05-04 16:15:00|4165.24|4164.84|4166.49|4166.09|4166.99|4166.59|4165.24|4164.84|318
1651680910000|2022-05-04 16:15:10|4166.24|4165.84|4166.61|4166.21|4166.99|4166.59|4165.99|4165.59|334
1651680920000|2022-05-04 16:15:20|4166.74|4166.34|4168.99|4168.59|4168.99|4168.59|4166.61|4166.21|2181
1651680930000|2022-05-04 16:15:30|4168.74|4168.34|4166.24|4165.84|4168.99|4168.59|4165.99|4165.59|950
1651680940000|2022-05-04 16:15:40|4165.99|4165.59|4165.49|4165.09|4166.24|4165.84|4165.24|4164.84|458
1651680950000|2022-05-04 16:15:50|4165.24|4164.84|4165.49|4165.09|4165.74|4165.34|4164.49|4164.09|391
1651680960000|2022-05-04 16:16:00|4165.74|4165.34|4165.24|4164.84|4165.99|4165.59|4165.24|4164.84|252
1651680970000|2022-05-04 16:16:10|4164.99|4164.59|4163.99|4163.59|4164.99|4164.59|4163.99|4163.59|335
1651680980000|2022-05-04 16:16:20|4164.24|4163.84|4164.49|4164.09|4164.74|4164.34|4163.99|4163.59|173
1651680990000|2022-05-04 16:16:30|4164.24|4163.84|4164.74|4164.34|4164.99|4164.59|4164.24|4163.84|101
1651681000000|2022-05-04 16:16:40|4164.99|4164.59|4164.24|4163.84|4165.24|4164.84|4164.24|4163.84|137
1651681010000|2022-05-04 16:16:50|4164.49|4164.09|4163.61|4163.21|4164.49|4164.09|4163.49|4163.09|238
1651681020000|2022-05-04 16:17:00|4163.74|4163.34|4164.49|4164.09|4164.49|4164.09|4163.49|4163.09|172
1651681030000|2022-05-04 16:17:10|4164.24|4163.84|4163.74|4163.34|4164.49|4164.09|4163.61|4163.21|269
1651681040000|2022-05-04 16:17:20|4163.61|4163.21|4163.24|4162.84|4163.61|4163.21|4162.99|4162.59|225
1651681050000|2022-05-04 16:17:30|4162.99|4162.59|4162.49|4162.09|4163.49|4163.09|4162.49|4162.09|251
1651681060000|2022-05-04 16:17:40|4162.74|4162.34|4164.24|4163.84|4164.24|4163.84|4162.74|4162.34|233
1651681070000|2022-05-04 16:17:50|4164.36|4163.96|4164.74|4164.34|4164.99|4164.59|4164.24|4163.84|217
1651681080000|2022-05-04 16:18:00|4164.99|4164.59|4163.99|4163.59|4164.99|4164.59|4163.74|4163.34|218
1651681090000|2022-05-04 16:18:10|4164.24|4163.84|4164.74|4164.34|4164.99|4164.59|4164.24|4163.84|190
1651681100000|2022-05-04 16:18:20|4164.86|4164.46|4165.74|4165.34|4165.74|4165.34|4164.74|4164.34|170
1651681110000|2022-05-04 16:18:30|4165.99|4165.59|4165.74|4165.34|4165.99|4165.59|4165.24|4164.84|254
1651681120000|2022-05-04 16:18:40|4165.49|4165.09|4165.49|4165.09|4165.74|4165.34|4164.74|4164.34|213
1651681130000|2022-05-04 16:18:50|4165.74|4165.34|4165.74|4165.34|4165.99|4165.59|4165.49|4165.09|145
1651681140000|2022-05-04 16:19:00|4165.99|4165.59|4167.74|4167.34|4167.99|4167.59|4165.99|4165.59|494
1651681150000|2022-05-04 16:19:10|4167.99|4167.59|4168.49|4168.09|4168.49|4168.09|4167.99|4167.59|219
1651681160000|2022-05-04 16:19:20|4168.24|4167.84|4170.86|4170.46|4170.99|4170.59|4167.99|4167.59|626
1651681170000|2022-05-04 16:19:30|4170.99|4170.59|4170.74|4170.34|4171.74|4171.34|4170.74|4170.34|639
1651681180000|2022-05-04 16:19:40|4170.49|4170.09|4170.99|4170.59|4170.99|4170.59|4170.24|4169.84|373
1651681190000|2022-05-04 16:19:50|4170.86|4170.46|4170.49|4170.09|4171.24|4170.84|4170.49|4170.09|293
1651681200000|2022-05-04 16:20:00|4170.99|4170.59|4172.74|4172.34|4172.74|4172.34|4170.99|4170.59|452
1651681210000|2022-05-04 16:20:10|4172.99|4172.59|4172.49|4172.09|4172.99|4172.59|4172.49|4172.09|370
1651681220000|2022-05-04 16:20:20|4171.99|4171.59|4172.24|4171.84|4172.49|4172.09|4171.74|4171.34|262
1651681230000|2022-05-04 16:20:30|4172.11|4171.71|4172.49|4172.09|4172.74|4172.34|4172.11|4171.71|283
1651681240000|2022-05-04 16:20:40|4172.74|4172.34|4173.24|4172.84|4173.74|4173.34|4172.74|4172.34|582
1651681250000|2022-05-04 16:20:50|4173.49|4173.09|4173.74|4173.34|4174.24|4173.84|4173.24|4172.84|291
1651681260000|2022-05-04 16:21:00|4173.99|4173.59|4174.24|4173.84|4174.74|4174.34|4173.99|4173.59|514
1651681270000|2022-05-04 16:21:10|4173.99|4173.59|4173.99|4173.59|4174.74|4174.34|4173.99|4173.59|235
1651681280000|2022-05-04 16:21:20|4174.24|4173.84|4173.74|4173.34|4174.49|4174.09|4173.74|4173.34|208
1651681290000|2022-05-04 16:21:30|4173.99|4173.59|4173.99|4173.59|4173.99|4173.59|4173.24|4172.84|966
1651681300000|2022-05-04 16:21:40|4174.24|4173.84|4173.99|4173.59|4174.24|4173.84|4173.99|4173.59|251
1651681310000|2022-05-04 16:21:50|4174.11|4173.71|4174.99|4174.59|4175.11|4174.71|4174.11|4173.71|284
1651681320000|2022-05-04 16:22:00|4175.24|4174.84|4176.61|4176.21|4176.61|4176.21|4175.24|4174.84|1716
1651681330000|2022-05-04 16:22:10|4176.74|4176.34|4177.49|4177.09|4177.74|4177.34|4176.61|4176.21|479
1651681340000|2022-05-04 16:22:20|4177.74|4177.34|4177.49|4177.09|4177.99|4177.59|4177.49|4177.09|488
1651681350000|2022-05-04 16:22:30|4177.36|4176.96|4177.99|4177.59|4177.99|4177.59|4177.24|4176.84|287
1651681360000|2022-05-04 16:22:40|4177.74|4177.34|4179.24|4178.84|4179.24|4178.84|4177.74|4177.34|463
1651681370000|2022-05-04 16:22:50|4179.49|4179.09|4178.99|4178.59|4179.49|4179.09|4178.49|4178.09|597
1651681380000|2022-05-04 16:23:00|4179.36|4178.96|4180.24|4179.84|4180.24|4179.84|4179.36|4178.96|843
1651681390000|2022-05-04 16:23:10|4179.99|4179.59|4178.99|4178.59|4180.24|4179.84|4178.99|4178.59|453
1651681400000|2022-05-04 16:23:20|4179.24|4178.84|4177.74|4177.34|4179.24|4178.84|4177.74|4177.34|764
1651681410000|2022-05-04 16:23:30|4177.99|4177.59|4178.24|4177.84|4178.49|4178.09|4177.74|4177.34|285
1651681420000|2022-05-04 16:23:40|4178.49|4178.09|4178.24|4177.84|4178.49|4178.09|4177.74|4177.34|245
1651681430000|2022-05-04 16:23:50|4177.99|4177.59|4178.24|4177.84|4178.24|4177.84|4177.49|4177.09|330
1651681440000|2022-05-04 16:24:00|4178.49|4178.09|4178.24|4177.84|4178.74|4178.34|4177.99|4177.59|309
1651681450000|2022-05-04 16:24:10|4178.49|4178.09|4178.24|4177.84|4178.49|4178.09|4177.74|4177.34|313
1651681460000|2022-05-04 16:24:20|4178.49|4178.09|4178.24|4177.84|4178.49|4178.09|4177.99|4177.59|211
1651681470000|2022-05-04 16:24:30|4178.49|4178.09|4177.74|4177.34|4178.49|4178.09|4177.61|4177.21|266
1651681480000|2022-05-04 16:24:40|4177.24|4176.84|4177.49|4177.09|4177.74|4177.34|4177.24|4176.84|327
1651681490000|2022-05-04 16:24:50|4177.61|4177.21|4177.49|4177.09|4177.61|4177.21|4177.24|4176.84|334
1651681500000|2022-05-04 16:25:00|4177.99|4177.59|4178.24|4177.84|4178.99|4178.59|4177.74|4177.34|508
1651681510000|2022-05-04 16:25:10|4178.36|4177.96|4178.49|4178.09|4179.24|4178.84|4178.24|4177.84|284
1651681520000|2022-05-04 16:25:20|4178.61|4178.21|4178.49|4178.09|4178.74|4178.34|4178.24|4177.84|128
1651681530000|2022-05-04 16:25:30|4178.24|4177.84|4177.74|4177.34|4178.49|4178.09|4177.49|4177.09|192
1651681540000|2022-05-04 16:25:40|4177.49|4177.09|4177.24|4176.84|4177.61|4177.21|4176.99|4176.59|193
1651681550000|2022-05-04 16:25:50|4177.49|4177.09|4177.49|4177.09|4177.99|4177.59|4177.49|4177.09|190
1651681560000|2022-05-04 16:26:00|4177.99|4177.59|4178.49|4178.09|4178.74|4178.34|4177.99|4177.59|205
1651681570000|2022-05-04 16:26:10|4178.24|4177.84|4178.61|4178.21|4178.74|4178.34|4177.99|4177.59|150
1651681580000|2022-05-04 16:26:20|4178.74|4178.34|4179.74|4179.34|4179.99|4179.59|4178.74|4178.34|715
1651681590000|2022-05-04 16:26:30|4179.99|4179.59|4179.99|4179.59|4180.24|4179.84|4179.49|4179.09|242
1651681600000|2022-05-04 16:26:40|4180.24|4179.84|4179.99|4179.59|4180.49|4180.09|4179.74|4179.34|427
1651681610000|2022-05-04 16:26:50|4180.24|4179.84|4179.99|4179.59|4180.49|4180.09|4179.74|4179.34|280
1651681620000|2022-05-04 16:27:00|4179.86|4179.46|4180.24|4179.84|4180.99|4180.59|4179.86|4179.46|525
1651681630000|2022-05-04 16:27:10|4180.49|4180.09|4181.24|4180.84|4181.49|4181.09|4180.24|4179.84|533
1651681640000|2022-05-04 16:27:20|4181.36|4180.96|4179.99|4179.59|4181.49|4181.09|4179.74|4179.34|567
1651681650000|2022-05-04 16:27:30|4180.11|4179.71|4179.74|4179.34|4180.11|4179.71|4179.49|4179.09|381
1651681660000|2022-05-04 16:27:40|4179.49|4179.09|4180.49|4180.09|4180.99|4180.59|4179.49|4179.09|473
1651681670000|2022-05-04 16:27:50|4180.61|4180.21|4180.49|4180.09|4180.99|4180.59|4180.49|4180.09|193
1651681680000|2022-05-04 16:28:00|4180.61|4180.21|4181.99|4181.59|4181.99|4181.59|4180.61|4180.21|407
1651681690000|2022-05-04 16:28:10|4182.24|4181.84|4182.49|4182.09|4182.74|4182.34|4181.74|4181.34|605
1651681700000|2022-05-04 16:28:20|4182.74|4182.34|4182.24|4181.84|4182.99|4182.59|4182.24|4181.84|396
1651681710000|2022-05-04 16:28:30|4181.99|4181.59|4181.99|4181.59|4181.99|4181.59|4181.24|4180.84|274
1651681720000|2022-05-04 16:28:40|4181.74|4181.34|4181.99|4181.59|4181.99|4181.59|4181.49|4181.09|246
1651681730000|2022-05-04 16:28:50|4182.24|4181.84|4181.74|4181.34|4182.49|4182.09|4181.49|4181.09|520
1651681740000|2022-05-04 16:29:00|4181.49|4181.09|4181.24|4180.84|4181.49|4181.09|4181.24|4180.84|313
1651681750000|2022-05-04 16:29:10|4180.99|4180.59|4181.24|4180.84|4181.49|4181.09|4180.99|4180.59|225
1651681760000|2022-05-04 16:29:20|4181.36|4180.96|4181.99|4181.59|4181.99|4181.59|4181.24|4180.84|221
1651681770000|2022-05-04 16:29:30|4181.49|4181.09|4181.24|4180.84|4181.49|4181.09|4180.49|4180.09|354
1651681780000|2022-05-04 16:29:40|4181.36|4180.96|4181.99|4181.59|4181.99|4181.59|4180.99|4180.59|226
1651681790000|2022-05-04 16:29:50|4181.74|4181.34|4181.49|4181.09|4181.99|4181.59|4181.24|4180.84|310
1651681800000|2022-05-04 16:30:00|4181.24|4180.84|4182.24|4181.84|4183.24|4182.84|4181.24|4180.84|896
1651681810000|2022-05-04 16:30:10|4182.11|4181.71|4182.24|4181.84|4182.74|4182.34|4181.99|4181.59|343
1651681820000|2022-05-04 16:30:20|4181.99|4181.59|4182.24|4181.84|4182.49|4182.09|4181.99|4181.59|185
1651681830000|2022-05-04 16:30:30|4182.49|4182.09|4182.24|4181.84|4182.74|4182.34|4181.99|4181.59|323
1651681840000|2022-05-04 16:30:40|4182.49|4182.09|4182.24|4181.84|4182.99|4182.59|4182.24|4181.84|217
1651681850000|2022-05-04 16:30:50|4181.99|4181.59|4182.24|4181.84|4182.49|4182.09|4181.74|4181.34|325
1651681860000|2022-05-04 16:31:00|4182.49|4182.09|4181.74|4181.34|4182.49|4182.09|4181.74|4181.34|278
1651681870000|2022-05-04 16:31:10|4181.86|4181.46|4180.99|4180.59|4181.99|4181.59|4180.74|4180.34|661
1651681880000|2022-05-04 16:31:20|4181.24|4180.84|4181.24|4180.84|4181.99|4181.59|4180.99|4180.59|252
1651681890000|2022-05-04 16:31:30|4181.49|4181.09|4180.99|4180.59|4181.49|4181.09|4180.74|4180.34|273
1651681900000|2022-05-04 16:31:40|4180.74|4180.34|4181.24|4180.84|4181.49|4181.09|4180.49|4180.09|245
1651681910000|2022-05-04 16:31:50|4181.49|4181.09|4180.74|4180.34|4181.49|4181.09|4180.74|4180.34|260
1651681920000|2022-05-04 16:32:00|4180.99|4180.59|4180.74|4180.34|4181.24|4180.84|4180.49|4180.09|434
1651681930000|2022-05-04 16:32:10|4180.86|4180.46|4180.99|4180.59|4181.24|4180.84|4180.49|4180.09|410
1651681940000|2022-05-04 16:32:20|4181.24|4180.84|4181.61|4181.21|4181.74|4181.34|4180.99|4180.59|246
1651681950000|2022-05-04 16:32:30|4181.49|4181.09|4182.24|4181.84|4182.24|4181.84|4181.24|4180.84|210
1651681960000|2022-05-04 16:32:40|4182.49|4182.09|4181.74|4181.34|4182.49|4182.09|4181.74|4181.34|249
1651681970000|2022-05-04 16:32:50|4181.86|4181.46|4182.11|4181.71|4182.36|4181.96|4181.61|4181.21|291
1651681980000|2022-05-04 16:33:00|4182.24|4181.84|4182.49|4182.09|4182.74|4182.34|4181.74|4181.34|228
1651681990000|2022-05-04 16:33:10|4182.24|4181.84|4182.99|4182.59|4182.99|4182.59|4182.24|4181.84|244
1651682000000|2022-05-04 16:33:20|4182.86|4182.46|4183.11|4182.71|4183.24|4182.84|4182.61|4182.21|512
1651682010000|2022-05-04 16:33:30|4183.24|4182.84|4182.24|4181.84|4183.49|4183.09|4182.24|4181.84|324
1651682020000|2022-05-04 16:33:40|4182.11|4181.71|4181.99|4181.59|4182.24|4181.84|4181.74|4181.34|223
1651682030000|2022-05-04 16:33:50|4181.74|4181.34|4181.99|4181.59|4182.49|4182.09|4181.74|4181.34|190
1651682040000|2022-05-04 16:34:00|4181.74|4181.34|4181.24|4180.84|4181.99|4181.59|4181.24|4180.84|237
1651682050000|2022-05-04 16:34:10|4181.36|4180.96|4181.74|4181.34|4181.99|4181.59|4181.36|4180.96|169
1651682060000|2022-05-04 16:34:20|4181.99|4181.59|4181.99|4181.59|4182.49|4182.09|4181.86|4181.46|216
1651682070000|2022-05-04 16:34:30|4182.24|4181.84|4182.24|4181.84|4182.36|4181.96|4181.74|4181.34|212
1651682080000|2022-05-04 16:34:40|4181.99|4181.59|4182.49|4182.09|4182.49|4182.09|4181.99|4181.59|98
1651682090000|2022-05-04 16:34:50|4182.24|4181.84|4181.49|4181.09|4182.74|4182.34|4181.49|4181.09|187
1651682100000|2022-05-04 16:35:00|4181.74|4181.34|4182.49|4182.09|4182.74|4182.34|4181.74|4181.34|250
1651682110000|2022-05-04 16:35:10|4182.61|4182.21|4181.99|4181.59|4182.61|4182.21|4181.49|4181.09|137
1651682120000|2022-05-04 16:35:20|4181.86|4181.46|4181.99|4181.59|4181.99|4181.59|4181.49|4181.09|178
1651682130000|2022-05-04 16:35:30|4181.86|4181.46|4182.24|4181.84|4182.74|4182.34|4181.74|4181.34|252
1651682140000|2022-05-04 16:35:40|4182.49|4182.09|4182.99|4182.59|4182.99|4182.59|4182.49|4182.09|98
1651682150000|2022-05-04 16:35:50|4182.86|4182.46|4182.86|4182.46|4183.49|4183.09|4182.74|4182.34|263
1651682160000|2022-05-04 16:36:00|4182.74|4182.34|4182.74|4182.34|4182.99|4182.59|4182.74|4182.34|287
1651682170000|2022-05-04 16:36:10|4182.99|4182.59|4182.24|4181.84|4182.99|4182.59|4182.24|4181.84|499
1651682180000|2022-05-04 16:36:20|4181.99|4181.59|4182.49|4182.09|4182.49|4182.09|4181.99|4181.59|166
1651682190000|2022-05-04 16:36:30|4182.74|4182.34|4182.49|4182.09|4182.99|4182.59|4182.49|4182.09|149
1651682200000|2022-05-04 16:36:40|4182.74|4182.34|4182.74|4182.34|4182.99|4182.59|4182.49|4182.09|140
1651682210000|2022-05-04 16:36:50|4182.99|4182.59|4182.49|4182.09|4183.24|4182.84|4182.49|4182.09|105
1651682220000|2022-05-04 16:37:00|4182.74|4182.34|4182.99|4182.59|4183.49|4183.09|4182.74|4182.34|291
1651682230000|2022-05-04 16:37:10|4183.24|4182.84|4184.99|4184.59|4184.99|4184.59|4183.24|4182.84|585
1651682240000|2022-05-04 16:37:20|4184.74|4184.34|4182.99|4182.59|4184.74|4184.34|4182.99|4182.59|342
1651682250000|2022-05-04 16:37:30|4182.74|4182.34|4183.99|4183.59|4184.24|4183.84|4182.74|4182.34|267
1651682260000|2022-05-04 16:37:40|4184.11|4183.71|4183.24|4182.84|4184.11|4183.71|4183.24|4182.84|220
1651682270000|2022-05-04 16:37:50|4182.99|4182.59|4182.74|4182.34|4182.99|4182.59|4182.49|4182.09|269
1651682280000|2022-05-04 16:38:00|4182.99|4182.59|4182.24|4181.84|4182.99|4182.59|4182.24|4181.84|204
1651682290000|2022-05-04 16:38:10|4182.49|4182.09|4182.49|4182.09|4182.74|4182.34|4182.36|4181.96|153
1651682300000|2022-05-04 16:38:20|4182.74|4182.34|4182.24|4181.84|4182.74|4182.34|4181.99|4181.59|133
1651682310000|2022-05-04 16:38:30|4182.49|4182.09|4183.74|4183.34|4183.74|4183.34|4182.49|4182.09|220
1651682320000|2022-05-04 16:38:40|4183.86|4183.46|4184.11|4183.71|4184.24|4183.84|4183.74|4183.34|278
1651682330000|2022-05-04 16:38:50|4184.24|4183.84|4184.49|4184.09|4184.74|4184.34|4183.99|4183.59|109
1651682340000|2022-05-04 16:39:00|4184.74|4184.34|4186.74|4186.34|4187.36|4186.96|4184.61|4184.21|1451
1651682350000|2022-05-04 16:39:10|4186.49|4186.09|4186.99|4186.59|4187.24|4186.84|4186.24|4185.84|608
1651682360000|2022-05-04 16:39:20|4187.24|4186.84|4186.24|4185.84|4187.24|4186.84|4185.99|4185.59|259
1651682370000|2022-05-04 16:39:30|4186.49|4186.09|4186.99|4186.59|4186.99|4186.59|4185.99|4185.59|494
1651682380000|2022-05-04 16:39:40|4187.24|4186.84|4187.74|4187.34|4187.99|4187.59|4187.24|4186.84|612
1651682390000|2022-05-04 16:39:50|4187.49|4187.09|4187.49|4187.09|4187.86|4187.46|4187.49|4187.09|233
1651682400000|2022-05-04 16:40:00|4187.69|4187.29|4187.94|4187.54|4188.69|4188.29|4187.69|4187.29|372
1651682410000|2022-05-04 16:40:10|4188.19|4187.79|4186.94|4186.54|4188.19|4187.79|4186.94|4186.54|306
1651682420000|2022-05-04 16:40:20|4187.19|4186.79|4186.94|4186.54|4187.44|4187.04|4186.69|4186.29|276
1651682430000|2022-05-04 16:40:30|4186.69|4186.29|4186.94|4186.54|4186.94|4186.54|4186.19|4185.79|223
1651682440000|2022-05-04 16:40:40|4186.81|4186.41|4187.19|4186.79|4187.19|4186.79|4185.94|4185.54|548
1651682450000|2022-05-04 16:40:50|4186.94|4186.54|4187.94|4187.54|4187.94|4187.54|4186.94|4186.54|282
1651682460000|2022-05-04 16:41:00|4187.69|4187.29|4187.19|4186.79|4187.94|4187.54|4186.94|4186.54|250
1651682470000|2022-05-04 16:41:10|4186.94|4186.54|4186.19|4185.79|4186.94|4186.54|4186.19|4185.79|170
1651682480000|2022-05-04 16:41:20|4186.44|4186.04|4186.94|4186.54|4186.94|4186.54|4186.19|4185.79|134
1651682490000|2022-05-04 16:41:30|4186.69|4186.29|4186.94|4186.54|4186.94|4186.54|4186.44|4186.04|98
1651682500000|2022-05-04 16:41:40|4186.69|4186.29|4186.44|4186.04|4186.69|4186.29|4185.94|4185.54|340
1651682510000|2022-05-04 16:41:50|4186.69|4186.29|4185.94|4185.54|4186.69|4186.29|4185.94|4185.54|226
1651682520000|2022-05-04 16:42:00|4186.06|4185.66|4184.94|4184.54|4186.06|4185.66|4184.94|4184.54|337
1651682530000|2022-05-04 16:42:10|4184.69|4184.29|4184.19|4183.79|4184.94|4184.54|4184.19|4183.79|479
1651682540000|2022-05-04 16:42:20|4184.44|4184.04|4184.19|4183.79|4184.44|4184.04|4183.94|4183.54|339
1651682550000|2022-05-04 16:42:30|4183.94|4183.54|4183.69|4183.29|4183.94|4183.54|4182.94|4182.54|927
1651682560000|2022-05-04 16:42:40|4183.94|4183.54|4184.69|4184.29|4184.69|4184.29|4183.94|4183.54|291
1651682570000|2022-05-04 16:42:50|4184.44|4184.04|4184.19|4183.79|4184.94|4184.54|4184.19|4183.79|269
1651682580000|2022-05-04 16:43:00|4184.31|4183.91|4184.19|4183.79|4184.69|4184.29|4183.94|4183.54|224
1651682590000|2022-05-04 16:43:10|4183.94|4183.54|4184.44|4184.04|4184.69|4184.29|4183.94|4183.54|233
1651682600000|2022-05-04 16:43:20|4184.19|4183.79|4184.94|4184.54|4184.94|4184.54|4184.19|4183.79|180
1651682610000|2022-05-04 16:43:30|4185.06|4184.66|4184.44|4184.04|4185.19|4184.79|4184.44|4184.04|179
1651682620000|2022-05-04 16:43:40|4183.94|4183.54|4184.06|4183.66|4184.44|4184.04|4183.69|4183.29|484
1651682630000|2022-05-04 16:43:50|4184.19|4183.79|4184.44|4184.04|4184.69|4184.29|4184.06|4183.66|326
1651682640000|2022-05-04 16:44:00|4184.19|4183.79|4184.69|4184.29|4184.69|4184.29|4183.94|4183.54|245
1651682650000|2022-05-04 16:44:10|4184.44|4184.04|4184.69|4184.29|4184.81|4184.41|4184.06|4183.66|505
1651682660000|2022-05-04 16:44:20|4184.94|4184.54|4184.56|4184.16|4184.94|4184.54|4184.19|4183.79|410
1651682670000|2022-05-04 16:44:30|4184.69|4184.29|4184.94|4184.54|4185.19|4184.79|4184.44|4184.04|284
1651682680000|2022-05-04 16:44:40|4185.19|4184.79|4184.69|4184.29|4185.44|4185.04|4184.69|4184.29|381
1651682690000|2022-05-04 16:44:50|4184.44|4184.04|4185.44|4185.04|4185.44|4185.04|4184.44|4184.04|166
1651682700000|2022-05-04 16:45:00|4185.19|4184.79|4185.69|4185.29|4186.19|4185.79|4185.19|4184.79|425
1651682710000|2022-05-04 16:45:10|4185.44|4185.04|4183.94|4183.54|4185.69|4185.29|4183.69|4183.29|353
1651682720000|2022-05-04 16:45:20|4183.69|4183.29|4182.69|4182.29|4183.94|4183.54|4182.69|4182.29|514
1651682730000|2022-05-04 16:45:30|4182.44|4182.04|4183.44|4183.04|4183.44|4183.04|4182.44|4182.04|189
1651682740000|2022-05-04 16:45:40|4183.19|4182.79|4182.94|4182.54|4183.69|4183.29|4182.69|4182.29|187
1651682750000|2022-05-04 16:45:50|4182.69|4182.29|4182.69|4182.29|4182.69|4182.29|4182.44|4182.04|94
1651682760000|2022-05-04 16:46:00|4182.81|4182.41|4182.69|4182.29|4182.81|4182.41|4181.94|4181.54|476
1651682770000|2022-05-04 16:46:10|4182.94|4182.54|4182.19|4181.79|4182.94|4182.54|4181.94|4181.54|178
1651682780000|2022-05-04 16:46:20|4182.06|4181.66|4180.94|4180.54|4182.06|4181.66|4180.94|4180.54|414
1651682790000|2022-05-04 16:46:30|4181.19|4180.79|4180.69|4180.29|4181.44|4181.04|4180.69|4180.29|403
1651682800000|2022-05-04 16:46:40|4180.94|4180.54|4181.19|4180.79|4181.69|4181.29|4180.94|4180.54|286
1651682810000|2022-05-04 16:46:50|4181.44|4181.04|4180.94|4180.54|4181.44|4181.04|4180.69|4180.29|443
1651682820000|2022-05-04 16:47:00|4181.06|4180.66|4180.94|4180.54|4181.69|4181.29|4180.94|4180.54|268
1651682830000|2022-05-04 16:47:10|4181.19|4180.79|4181.44|4181.04|4181.69|4181.29|4180.94|4180.54|240
1651682840000|2022-05-04 16:47:20|4181.19|4180.79|4181.44|4181.04|4181.44|4181.04|4180.94|4180.54|112
1651682850000|2022-05-04 16:47:30|4181.69|4181.29|4182.19|4181.79|4182.19|4181.79|4181.44|4181.04|219
1651682860000|2022-05-04 16:47:40|4182.06|4181.66|4181.44|4181.04|4182.19|4181.79|4181.31|4180.91|292
1651682870000|2022-05-04 16:47:50|4181.19|4180.79|4181.19|4180.79|4181.94|4181.54|4181.19|4180.79|191
1651682880000|2022-05-04 16:48:00|4181.44|4181.04|4180.94|4180.54|4181.44|4181.04|4180.94|4180.54|249
1651682890000|2022-05-04 16:48:10|4181.19|4180.79|4181.44|4181.04|4181.69|4181.29|4181.19|4180.79|142
1651682900000|2022-05-04 16:48:20|4181.56|4181.16|4182.19|4181.79|4182.44|4182.04|4181.56|4181.16|135
1651682910000|2022-05-04 16:48:30|4182.44|4182.04|4182.69|4182.29|4183.19|4182.79|4182.44|4182.04|310
1651682920000|2022-05-04 16:48:40|4182.94|4182.54|4183.94|4183.54|4183.94|4183.54|4182.94|4182.54|437
1651682930000|2022-05-04 16:48:50|4183.69|4183.29|4183.44|4183.04|4184.19|4183.79|4183.44|4183.04|183
1651682940000|2022-05-04 16:49:00|4183.69|4183.29|4184.44|4184.04|4184.69|4184.29|4183.69|4183.29|253
1651682950000|2022-05-04 16:49:10|4184.31|4183.91|4183.94|4183.54|4184.31|4183.91|4183.44|4183.04|201
1651682960000|2022-05-04 16:49:20|4184.19|4183.79|4183.44|4183.04|4184.19|4183.79|4183.44|4183.04|183
1651682970000|2022-05-04 16:49:30|4183.31|4182.91|4183.44|4183.04|4183.69|4183.29|4183.19|4182.79|155
1651682980000|2022-05-04 16:49:40|4183.19|4182.79|4183.69|4183.29|4183.69|4183.29|4182.69|4182.29|182
1651682990000|2022-05-04 16:49:50|4183.56|4183.16|4183.19|4182.79|4183.69|4183.29|4183.19|4182.79|150
1651683000000|2022-05-04 16:50:00|4183.31|4182.91|4182.19|4181.79|4183.31|4182.91|4182.19|4181.79|229
1651683010000|2022-05-04 16:50:10|4182.06|4181.66|4182.69|4182.29|4182.69|4182.29|4181.94|4181.54|280
1651683020000|2022-05-04 16:50:20|4182.94|4182.54|4182.69|4182.29|4183.19|4182.79|4182.69|4182.29|92
1651683030000|2022-05-04 16:50:30|4182.94|4182.54|4182.44|4182.04|4182.94|4182.54|4182.44|4182.04|108
1651683040000|2022-05-04 16:50:40|4182.56|4182.16|4182.44|4182.04|4182.94|4182.54|4182.44|4182.04|71
1651683050000|2022-05-04 16:50:50|4182.31|4181.91|4181.94|4181.54|4182.44|4182.04|4181.69|4181.29|436
1651683060000|2022-05-04 16:51:00|4181.69|4181.29|4180.69|4180.29|4181.69|4181.29|4180.44|4180.04|463
1651683070000|2022-05-04 16:51:10|4180.94|4180.54|4181.94|4181.54|4182.19|4181.79|4180.94|4180.54|323
1651683080000|2022-05-04 16:51:20|4182.06|4181.66|4182.94|4182.54|4183.69|4183.29|4182.06|4181.66|254
1651683090000|2022-05-04 16:51:30|4183.06|4182.66|4183.69|4183.29|4183.94|4183.54|4182.94|4182.54|263
1651683100000|2022-05-04 16:51:40|4183.44|4183.04|4183.69|4183.29|4184.19|4183.79|4183.19|4182.79|313
1651683110000|2022-05-04 16:51:50|4183.94|4183.54|4184.69|4184.29|4184.69|4184.29|4183.94|4183.54|148
1651683120000|2022-05-04 16:52:00|4184.94|4184.54|4184.44|4184.04|4184.94|4184.54|4184.44|4184.04|253
1651683130000|2022-05-04 16:52:10|4184.31|4183.91|4184.94|4184.54|4184.94|4184.54|4184.19|4183.79|141
1651683140000|2022-05-04 16:52:20|4185.44|4185.04|4185.69|4185.29|4185.69|4185.29|4184.94|4184.54|212
1651683150000|2022-05-04 16:52:30|4185.94|4185.54|4185.69|4185.29|4186.19|4185.79|4185.69|4185.29|376
1651683160000|2022-05-04 16:52:40|4185.44|4185.04|4186.44|4186.04|4186.44|4186.04|4185.44|4185.04|146
1651683170000|2022-05-04 16:52:50|4186.94|4186.54|4187.19|4186.79|4187.44|4187.04|4186.44|4186.04|433
1651683180000|2022-05-04 16:53:00|4186.69|4186.29|4186.69|4186.29|4186.94|4186.54|4185.69|4185.29|314
1651683190000|2022-05-04 16:53:10|4186.94|4186.54|4185.81|4185.41|4186.94|4186.54|4185.81|4185.41|208
1651683200000|2022-05-04 16:53:20|4185.69|4185.29|4185.69|4185.29|4186.19|4185.79|4185.69|4185.29|113
1651683210000|2022-05-04 16:53:30|4185.94|4185.54|4185.69|4185.29|4186.19|4185.79|4185.69|4185.29|148
1651683220000|2022-05-04 16:53:40|4185.94|4185.54|4186.19|4185.79|4186.69|4186.29|4185.94|4185.54|246
1651683230000|2022-05-04 16:53:50|4186.31|4185.91|4186.19|4185.79|4186.69|4186.29|4186.06|4185.66|169
1651683240000|2022-05-04 16:54:00|4186.31|4185.91|4186.44|4186.04|4186.69|4186.29|4186.19|4185.79|214
1651683250000|2022-05-04 16:54:10|4186.69|4186.29|4187.94|4187.54|4187.94|4187.54|4186.69|4186.29|351
1651683260000|2022-05-04 16:54:20|4188.44|4188.04|4188.44|4188.04|4188.69|4188.29|4188.44|4188.04|482
1651683270000|2022-05-04 16:54:30|4188.69|4188.29|4188.19|4187.79|4188.94|4188.54|4187.94|4187.54|342
1651683280000|2022-05-04 16:54:40|4187.94|4187.54|4188.19|4187.79|4188.44|4188.04|4187.81|4187.41|196
1651683290000|2022-05-04 16:54:50|4188.44|4188.04|4189.19|4188.79|4189.19|4188.79|4188.44|4188.04|407
1651683300000|2022-05-04 16:55:00|4189.44|4189.04|4189.19|4188.79|4189.69|4189.29|4188.94|4188.54|544
1651683310000|2022-05-04 16:55:10|4188.94|4188.54|4189.19|4188.79|4189.19|4188.79|4188.44|4188.04|219
1651683320000|2022-05-04 16:55:20|4189.44|4189.04|4190.69|4190.29|4191.19|4190.79|4189.44|4189.04|1594
1651683330000|2022-05-04 16:55:30|4190.44|4190.04|4187.94|4187.54|4191.44|4191.04|4187.69|4187.29|2408
1651683340000|2022-05-04 16:55:40|4188.19|4187.79|4187.44|4187.04|4188.19|4187.79|4186.69|4186.29|554
1651683350000|2022-05-04 16:55:50|4187.19|4186.79|4187.19|4186.79|4187.31|4186.91|4186.69|4186.29|252
1651683360000|2022-05-04 16:56:00|4186.94|4186.54|4186.19|4185.79|4186.94|4186.54|4186.19|4185.79|301
1651683370000|2022-05-04 16:56:10|4185.94|4185.54|4186.19|4185.79|4186.19|4185.79|4185.19|4184.79|552
1651683380000|2022-05-04 16:56:20|4186.44|4186.04|4186.94|4186.54|4186.94|4186.54|4186.19|4185.79|316
1651683390000|2022-05-04 16:56:30|4187.19|4186.79|4187.94|4187.54|4188.19|4187.79|4186.94|4186.54|324
1651683400000|2022-05-04 16:56:40|4188.19|4187.79|4188.69|4188.29|4189.69|4189.29|4188.06|4187.66|396
1651683410000|2022-05-04 16:56:50|4188.94|4188.54|4189.94|4189.54|4189.94|4189.54|4188.69|4188.29|199
1651683420000|2022-05-04 16:57:00|4190.19|4189.79|4190.94|4190.54|4191.56|4191.16|4190.19|4189.79|612
1651683430000|2022-05-04 16:57:10|4190.81|4190.41|4191.19|4190.79|4191.69|4191.29|4190.44|4190.04|739
1651683440000|2022-05-04 16:57:20|4190.94|4190.54|4190.44|4190.04|4190.94|4190.54|4190.19|4189.79|374
1651683450000|2022-05-04 16:57:30|4189.94|4189.54|4190.19|4189.79|4190.19|4189.79|4189.44|4189.04|313
1651683460000|2022-05-04 16:57:40|4190.44|4190.04|4190.44|4190.04|4190.69|4190.29|4190.44|4190.04|253
1651683470000|2022-05-04 16:57:50|4189.94|4189.54|4190.69|4190.29|4190.94|4190.54|4189.94|4189.54|156
1651683480000|2022-05-04 16:58:00|4190.44|4190.04|4189.94|4189.54|4190.44|4190.04|4189.69|4189.29|183
1651683490000|2022-05-04 16:58:10|4189.44|4189.04|4189.44|4189.04|4189.94|4189.54|4189.19|4188.79|240
1651683500000|2022-05-04 16:58:20|4189.56|4189.16|4190.19|4189.79|4190.44|4190.04|4189.56|4189.16|186
1651683510000|2022-05-04 16:58:30|4190.94|4190.54|4190.94|4190.54|4191.19|4190.79|4190.44|4190.04|484
1651683520000|2022-05-04 16:58:40|4191.06|4190.66|4190.94|4190.54|4191.19|4190.79|4190.44|4190.04|181
1651683530000|2022-05-04 16:58:50|4191.19|4190.79|4190.94|4190.54|4191.69|4191.29|4190.94|4190.54|168
1651683540000|2022-05-04 16:59:00|4190.81|4190.41|4191.19|4190.79|4191.94|4191.54|4190.81|4190.41|328
1651683550000|2022-05-04 16:59:10|4190.94|4190.54|4191.31|4190.91|4191.31|4190.91|4190.94|4190.54|240
1651683560000|2022-05-04 16:59:20|4191.44|4191.04|4192.19|4191.79|4192.19|4191.79|4191.19|4190.79|328
1651683570000|2022-05-04 16:59:30|4192.06|4191.66|4191.69|4191.29|4192.19|4191.79|4191.44|4191.04|229
1651683580000|2022-05-04 16:59:40|4191.81|4191.41|4191.94|4191.54|4191.94|4191.54|4191.44|4191.04|124
1651683590000|2022-05-04 16:59:50|4192.06|4191.66|4192.19|4191.79|4192.19|4191.79|4191.94|4191.54|120
1651683600000|2022-05-04 17:00:00|4192.44|4192.04|4193.19|4192.79|4194.19|4193.79|4192.31|4191.91|1286
1651683610000|2022-05-04 17:00:10|4193.44|4193.04|4192.94|4192.54|4193.69|4193.29|4192.69|4192.29|573
1651683620000|2022-05-04 17:00:20|4192.69|4192.29|4191.94|4191.54|4192.94|4192.54|4191.94|4191.54|401
1651683630000|2022-05-04 17:00:30|4192.19|4191.79|4190.94|4190.54|4192.19|4191.79|4190.94|4190.54|366
1651683640000|2022-05-04 17:00:40|4191.19|4190.79|4192.44|4192.04|4192.56|4192.16|4190.94|4190.54|287
1651683650000|2022-05-04 17:00:50|4192.69|4192.29|4193.19|4192.79|4193.19|4192.79|4192.69|4192.29|182
1651683660000|2022-05-04 17:01:00|4193.44|4193.04|4194.94|4194.54|4195.19|4194.79|4192.94|4192.54|1545
1651683670000|2022-05-04 17:01:10|4195.19|4194.79|4194.69|4194.29|4195.19|4194.79|4193.94|4193.54|555
1651683680000|2022-05-04 17:01:20|4194.81|4194.41|4195.19|4194.79|4195.19|4194.79|4194.69|4194.29|404
1651683690000|2022-05-04 17:01:30|4195.31|4194.91|4195.19|4194.79|4195.94|4195.54|4195.19|4194.79|365
1651683700000|2022-05-04 17:01:40|4194.94|4194.54|4194.44|4194.04|4195.06|4194.66|4194.44|4194.04|336
1651683710000|2022-05-04 17:01:50|4194.69|4194.29|4195.94|4195.54|4195.94|4195.54|4193.94|4193.54|789
1651683720000|2022-05-04 17:02:00|4195.69|4195.29|4195.44|4195.04|4195.94|4195.54|4194.94|4194.54|373
1651683730000|2022-05-04 17:02:10|4195.69|4195.29|4195.69|4195.29|4195.94|4195.54|4195.19|4194.79|358
1651683740000|2022-05-04 17:02:20|4195.44|4195.04|4195.19|4194.79|4195.44|4195.04|4194.94|4194.54|348
1651683750000|2022-05-04 17:02:30|4194.94|4194.54|4195.69|4195.29|4196.19|4195.79|4194.94|4194.54|433
1651683760000|2022-05-04 17:02:40|4195.44|4195.04|4195.94|4195.54|4196.19|4195.79|4195.44|4195.04|234
1651683770000|2022-05-04 17:02:50|4195.69|4195.29|4195.69|4195.29|4195.94|4195.54|4195.44|4195.04|218
1651683780000|2022-05-04 17:03:00|4195.94|4195.54|4196.19|4195.79|4196.56|4196.16|4195.94|4195.54|368
1651683790000|2022-05-04 17:03:10|4195.94|4195.54|4194.94|4194.54|4196.19|4195.79|4194.69|4194.29|310
1651683800000|2022-05-04 17:03:20|4194.69|4194.29|4195.69|4195.29|4196.19|4195.79|4194.69|4194.29|354
1651683810000|2022-05-04 17:03:30|4195.81|4195.41|4196.06|4195.66|4196.19|4195.79|4195.44|4195.04|242
1651683820000|2022-05-04 17:03:40|4196.19|4195.79|4195.94|4195.54|4196.19|4195.79|4195.19|4194.79|499
1651683830000|2022-05-04 17:03:50|4196.19|4195.79|4194.94|4194.54|4196.19|4195.79|4194.94|4194.54|203
1651683840000|2022-05-04 17:04:00|4195.19|4194.79|4194.69|4194.29|4195.44|4195.04|4194.69|4194.29|261
1651683850000|2022-05-04 17:04:10|4194.81|4194.41|4194.81|4194.41|4195.44|4195.04|4194.69|4194.29|285
1651683860000|2022-05-04 17:04:20|4194.94|4194.54|4194.94|4194.54|4195.19|4194.79|4194.44|4194.04|406
1651683870000|2022-05-04 17:04:30|4194.69|4194.29|4194.44|4194.04|4194.94|4194.54|4194.19|4193.79|151
1651683880000|2022-05-04 17:04:40|4194.19|4193.79|4192.94|4192.54|4194.44|4194.04|4192.44|4192.04|2707
1651683890000|2022-05-04 17:04:50|4193.19|4192.79|4193.44|4193.04|4193.94|4193.54|4193.19|4192.79|342
1651683900000|2022-05-04 17:05:00|4193.69|4193.29|4192.44|4192.04|4193.69|4193.29|4192.19|4191.79|471
1651683910000|2022-05-04 17:05:10|4192.19|4191.79|4192.69|4192.29|4193.19|4192.79|4191.94|4191.54|431
1651683920000|2022-05-04 17:05:20|4192.44|4192.04|4192.94|4192.54|4193.69|4193.29|4192.44|4192.04|388
1651683930000|2022-05-04 17:05:30|4193.19|4192.79|4190.69|4190.29|4193.19|4192.79|4190.19|4189.79|1226
1651683940000|2022-05-04 17:05:40|4190.44|4190.04|4190.44|4190.04|4190.44|4190.04|4189.94|4189.54|519
1651683950000|2022-05-04 17:05:50|4190.56|4190.16|4190.19|4189.79|4190.56|4190.16|4189.94|4189.54|374
1651683960000|2022-05-04 17:06:00|4190.44|4190.04|4190.69|4190.29|4190.69|4190.29|4190.19|4189.79|655
1651683970000|2022-05-04 17:06:10|4191.44|4191.04|4191.44|4191.04|4191.94|4191.54|4191.44|4191.04|997
1651683980000|2022-05-04 17:06:20|4191.69|4191.29|4190.69|4190.29|4191.69|4191.29|4190.44|4190.04|221
1651683990000|2022-05-04 17:06:30|4190.94|4190.54|4191.69|4191.29|4191.69|4191.29|4190.94|4190.54|180
1651684000000|2022-05-04 17:06:40|4191.56|4191.16|4191.19|4190.79|4191.69|4191.29|4191.19|4190.79|249
1651684010000|2022-05-04 17:06:50|4191.31|4190.91|4190.94|4190.54|4191.69|4191.29|4190.94|4190.54|187
1651684020000|2022-05-04 17:07:00|4191.19|4190.79|4191.69|4191.29|4191.69|4191.29|4191.19|4190.79|251
1651684030000|2022-05-04 17:07:10|4191.94|4191.54|4190.69|4190.29|4192.19|4191.79|4190.69|4190.29|387
1651684040000|2022-05-04 17:07:20|4190.94|4190.54|4190.94|4190.54|4191.44|4191.04|4190.69|4190.29|239
1651684050000|2022-05-04 17:07:30|4190.69|4190.29|4187.94|4187.54|4190.69|4190.29|4187.56|4187.16|2497
1651684060000|2022-05-04 17:07:40|4188.19|4187.79|4187.94|4187.54|4188.69|4188.29|4187.94|4187.54|472
1651684070000|2022-05-04 17:07:50|4187.81|4187.41|4187.94|4187.54|4188.69|4188.29|4187.69|4187.29|471
1651684080000|2022-05-04 17:08:00|4187.69|4187.29|4187.69|4187.29|4188.19|4187.79|4187.44|4187.04|345
1651684090000|2022-05-04 17:08:10|4187.56|4187.16|4187.69|4187.29|4188.31|4187.91|4187.44|4187.04|323
1651684100000|2022-05-04 17:08:20|4187.94|4187.54|4187.19|4186.79|4187.94|4187.54|4186.94|4186.54|347
1651684110000|2022-05-04 17:08:30|4187.69|4187.29|4187.44|4187.04|4187.69|4187.29|4187.44|4187.04|267
1651684120000|2022-05-04 17:08:40|4187.69|4187.29|4187.94|4187.54|4188.19|4187.79|4187.69|4187.29|109
1651684130000|2022-05-04 17:08:50|4187.69|4187.29|4187.19|4186.79|4187.69|4187.29|4187.19|4186.79|196
1651684140000|2022-05-04 17:09:00|4186.94|4186.54|4186.44|4186.04|4186.94|4186.54|4185.94|4185.54|525
1651684150000|2022-05-04 17:09:10|4186.69|4186.29|4186.94|4186.54|4187.19|4186.79|4186.69|4186.29|154
1651684160000|2022-05-04 17:09:20|4187.19|4186.79|4187.19|4186.79|4187.44|4187.04|4187.06|4186.66|112
1651684170000|2022-05-04 17:09:30|4187.31|4186.91|4188.19|4187.79|4188.19|4187.79|4187.19|4186.79|164
1651684180000|2022-05-04 17:09:40|4187.94|4187.54|4188.44|4188.04|4188.69|4188.29|4187.94|4187.54|334
1651684190000|2022-05-04 17:09:50|4188.31|4187.91|4187.69|4187.29|4188.44|4188.04|4187.69|4187.29|98
1651684200000|2022-05-04 17:10:00|4187.44|4187.04|4186.69|4186.29|4187.44|4187.04|4186.69|4186.29|211
1651684210000|2022-05-04 17:10:10|4186.44|4186.04|4186.19|4185.79|4186.44|4186.04|4185.19|4184.79|508
1651684220000|2022-05-04 17:10:20|4185.94|4185.54|4185.69|4185.29|4186.44|4186.04|4185.19|4184.79|291
1651684230000|2022-05-04 17:10:30|4185.44|4185.04|4185.19|4184.79|4185.69|4185.29|4184.94|4184.54|329
1651684240000|2022-05-04 17:10:40|4185.44|4185.04|4185.19|4184.79|4185.44|4185.04|4184.94|4184.54|255
1651684250000|2022-05-04 17:10:50|4185.06|4184.66|4185.06|4184.66|4185.44|4185.04|4184.69|4184.29|286
1651684260000|2022-05-04 17:11:00|4185.44|4185.04|4183.69|4183.29|4185.44|4185.04|4183.69|4183.29|420
1651684270000|2022-05-04 17:11:10|4183.44|4183.04|4183.69|4183.29|4183.69|4183.29|4182.69|4182.29|373
1651684280000|2022-05-04 17:11:20|4183.44|4183.04|4182.19|4181.79|4183.44|4183.04|4181.94|4181.54|871
1651684290000|2022-05-04 17:11:30|4181.94|4181.54|4181.19|4180.79|4181.94|4181.54|4181.19|4180.79|421
1651684300000|2022-05-04 17:11:40|4181.31|4180.91|4180.94|4180.54|4181.31|4180.91|4180.94|4180.54|500
1651684310000|2022-05-04 17:11:50|4181.19|4180.79|4182.94|4182.54|4182.94|4182.54|4180.94|4180.54|470
1651684320000|2022-05-04 17:12:00|4182.69|4182.29|4181.44|4181.04|4182.69|4182.29|4181.19|4180.79|490
1651684330000|2022-05-04 17:12:10|4181.19|4180.79|4182.44|4182.04|4182.44|4182.04|4181.19|4180.79|322
1651684340000|2022-05-04 17:12:20|4182.31|4181.91|4182.19|4181.79|4182.31|4181.91|4181.94|4181.54|153
1651684350000|2022-05-04 17:12:30|4182.44|4182.04|4182.94|4182.54|4182.94|4182.54|4182.19|4181.79|199
1651684360000|2022-05-04 17:12:40|4182.81|4182.41|4182.94|4182.54|4183.19|4182.79|4182.69|4182.29|208
1651684370000|2022-05-04 17:12:50|4182.69|4182.29|4182.94|4182.54|4182.94|4182.54|4182.44|4182.04|100
1651684380000|2022-05-04 17:13:00|4182.69|4182.29|4182.69|4182.29|4183.19|4182.79|4182.69|4182.29|144
1651684390000|2022-05-04 17:13:10|4182.44|4182.04|4183.44|4183.04|4183.44|4183.04|4182.44|4182.04|185
1651684400000|2022-05-04 17:13:20|4183.69|4183.29|4184.44|4184.04|4184.69|4184.29|4183.69|4183.29|403
1651684410000|2022-05-04 17:13:30|4184.69|4184.29|4183.94|4183.54|4184.69|4184.29|4183.94|4183.54|234
1651684420000|2022-05-04 17:13:40|4183.69|4183.29|4185.44|4185.04|4185.69|4185.29|4183.69|4183.29|338
1651684430000|2022-05-04 17:13:50|4185.19|4184.79|4184.94|4184.54|4185.69|4185.29|4184.69|4184.29|346
1651684440000|2022-05-04 17:14:00|4185.19|4184.79|4184.19|4183.79|4185.56|4185.16|4183.94|4183.54|300
1651684450000|2022-05-04 17:14:10|4184.06|4183.66|4183.44|4183.04|4184.19|4183.79|4183.19|4182.79|171
1651684460000|2022-05-04 17:14:20|4183.69|4183.29|4184.94|4184.54|4184.94|4184.54|4183.44|4183.04|179
1651684470000|2022-05-04 17:14:30|4185.19|4184.79|4185.19|4184.79|4185.69|4185.29|4184.94|4184.54|184
1651684480000|2022-05-04 17:14:40|4185.44|4185.04|4185.44|4185.04|4185.44|4185.04|4184.94|4184.54|138
1651684490000|2022-05-04 17:14:50|4185.31|4184.91|4184.94|4184.54|4185.31|4184.91|4184.69|4184.29|148
1651684500000|2022-05-04 17:15:00|4185.19|4184.79|4185.94|4185.54|4185.94|4185.54|4184.94|4184.54|190
1651684510000|2022-05-04 17:15:10|4185.69|4185.29|4185.69|4185.29|4186.19|4185.79|4185.44|4185.04|219
1651684520000|2022-05-04 17:15:20|4185.44|4185.04|4186.44|4186.04|4186.44|4186.04|4185.44|4185.04|152
1651684530000|2022-05-04 17:15:30|4186.19|4185.79|4186.94|4186.54|4186.94|4186.54|4186.19|4185.79|216
1651684540000|2022-05-04 17:15:40|4186.69|4186.29|4187.19|4186.79|4187.19|4186.79|4186.44|4186.04|204
1651684550000|2022-05-04 17:15:50|4186.94|4186.54|4187.19|4186.79|4187.19|4186.79|4186.69|4186.29|175
1651684560000|2022-05-04 17:16:00|4186.94|4186.54|4187.19|4186.79|4187.44|4187.04|4186.69|4186.29|275
1651684570000|2022-05-04 17:16:10|4186.94|4186.54|4185.94|4185.54|4186.94|4186.54|4185.69|4185.29|269
1651684580000|2022-05-04 17:16:20|4186.06|4185.66|4186.44|4186.04|4186.44|4186.04|4185.69|4185.29|150
1651684590000|2022-05-04 17:16:30|4186.69|4186.29|4185.94|4185.54|4186.69|4186.29|4185.94|4185.54|93
1651684600000|2022-05-04 17:16:40|4185.69|4185.29|4186.44|4186.04|4186.56|4186.16|4185.69|4185.29|107
1651684610000|2022-05-04 17:16:50|4186.56|4186.16|4186.94|4186.54|4187.19|4186.79|4186.56|4186.16|223
1651684620000|2022-05-04 17:17:00|4187.19|4186.79|4187.19|4186.79|4187.44|4187.04|4186.69|4186.29|196
1651684630000|2022-05-04 17:17:10|4186.94|4186.54|4187.44|4187.04|4187.44|4187.04|4186.19|4185.79|370
1651684640000|2022-05-04 17:17:20|4187.19|4186.79|4188.19|4187.79|4188.44|4188.04|4187.19|4186.79|251
1651684650000|2022-05-04 17:17:30|4187.94|4187.54|4188.44|4188.04|4188.69|4188.29|4187.94|4187.54|213
1651684660000|2022-05-04 17:17:40|4188.69|4188.29|4188.44|4188.04|4188.69|4188.29|4188.19|4187.79|193
1651684670000|2022-05-04 17:17:50|4188.19|4187.79|4187.19|4186.79|4188.31|4187.91|4187.19|4186.79|227
1651684680000|2022-05-04 17:18:00|4187.44|4187.04|4186.94|4186.54|4187.94|4187.54|4186.69|4186.29|207
1651684690000|2022-05-04 17:18:10|4187.19|4186.79|4185.69|4185.29|4187.19|4186.79|4185.44|4185.04|1039
1651684700000|2022-05-04 17:18:20|4185.94|4185.54|4185.69|4185.29|4186.19|4185.79|4185.44|4185.04|447
1651684710000|2022-05-04 17:18:30|4186.19|4185.79|4186.19|4185.79|4186.44|4186.04|4185.94|4185.54|204
1651684720000|2022-05-04 17:18:40|4186.44|4186.04|4186.44|4186.04|4186.94|4186.54|4186.19|4185.79|274
1651684730000|2022-05-04 17:18:50|4186.19|4185.79|4185.94|4185.54|4186.44|4186.04|4185.94|4185.54|92
1651684740000|2022-05-04 17:19:00|4186.19|4185.79|4186.69|4186.29|4187.19|4186.79|4186.19|4185.79|199
1651684750000|2022-05-04 17:19:10|4186.94|4186.54|4186.69|4186.29|4187.19|4186.79|4186.44|4186.04|165
1651684760000|2022-05-04 17:19:20|4186.31|4185.91|4185.44|4185.04|4186.31|4185.91|4185.19|4184.79|376
1651684770000|2022-05-04 17:19:30|4185.19|4184.79|4186.44|4186.04|4186.44|4186.04|4185.19|4184.79|232
1651684780000|2022-05-04 17:19:40|4186.69|4186.29|4186.44|4186.04|4186.69|4186.29|4186.19|4185.79|118
1651684790000|2022-05-04 17:19:50|4186.69|4186.29|4187.19|4186.79|4187.19|4186.79|4186.19|4185.79|196
1651684800000|2022-05-04 17:20:00|4187.44|4187.04|4188.19|4187.79|4188.19|4187.79|4187.19|4186.79|283
1651684810000|2022-05-04 17:20:10|4187.94|4187.54|4187.44|4187.04|4188.19|4187.79|4187.19|4186.79|136
1651684820000|2022-05-04 17:20:20|4187.69|4187.29|4187.44|4187.04|4187.69|4187.29|4187.19|4186.79|166
1651684830000|2022-05-04 17:20:30|4187.56|4187.16|4187.44|4187.04|4187.69|4187.29|4186.94|4186.54|115
1651684840000|2022-05-04 17:20:40|4187.19|4186.79|4185.94|4185.54|4187.19|4186.79|4185.69|4185.29|455
1651684850000|2022-05-04 17:20:50|4186.19|4185.79|4187.69|4187.29|4187.69|4187.29|4185.94|4185.54|228
1651684860000|2022-05-04 17:21:00|4187.81|4187.41|4188.19|4187.79|4188.44|4188.04|4187.69|4187.29|272
1651684870000|2022-05-04 17:21:10|4186.94|4186.54|4186.44|4186.04|4186.94|4186.54|4186.19|4185.79|1201
1651684880000|2022-05-04 17:21:20|4186.19|4185.79|4187.19|4186.79|4187.19|4186.79|4185.94|4185.54|206
1651684890000|2022-05-04 17:21:30|4186.94|4186.54|4187.19|4186.79|4187.19|4186.79|4186.44|4186.04|139
1651684900000|2022-05-04 17:21:40|4187.44|4187.04|4187.69|4187.29|4187.94|4187.54|4187.44|4187.04|162
1651684910000|2022-05-04 17:21:50|4187.94|4187.54|4188.44|4188.04|4188.69|4188.29|4187.94|4187.54|152
1651684920000|2022-05-04 17:22:00|4188.69|4188.29|4188.69|4188.29|4188.94|4188.54|4188.31|4187.91|297
1651684930000|2022-05-04 17:22:10|4188.44|4188.04|4188.94|4188.54|4189.19|4188.79|4187.94|4187.54|312
1651684940000|2022-05-04 17:22:20|4189.19|4188.79|4189.69|4189.29|4189.69|4189.29|4189.19|4188.79|355
1651684950000|2022-05-04 17:22:30|4189.94|4189.54|4189.94|4189.54|4190.19|4189.79|4189.69|4189.29|276
1651684960000|2022-05-04 17:22:40|4190.19|4189.79|4189.44|4189.04|4190.44|4190.04|4189.44|4189.04|273
1651684970000|2022-05-04 17:22:50|4189.19|4188.79|4188.69|4188.29|4189.19|4188.79|4188.56|4188.16|228
1651684980000|2022-05-04 17:23:00|4188.44|4188.04|4187.94|4187.54|4188.44|4188.04|4187.69|4187.29|373
1651684990000|2022-05-04 17:23:10|4188.06|4187.66|4185.69|4185.29|4188.06|4187.66|4185.44|4185.04|1455
1651685000000|2022-05-04 17:23:20|4185.44|4185.04|4185.31|4184.91|4185.69|4185.29|4184.69|4184.29|540
1651685010000|2022-05-04 17:23:30|4185.44|4185.04|4186.44|4186.04|4186.44|4186.04|4184.94|4184.54|442
1651685020000|2022-05-04 17:23:40|4186.19|4185.79|4186.44|4186.04|4186.94|4186.54|4186.19|4185.79|244
1651685030000|2022-05-04 17:23:50|4186.69|4186.29|4185.69|4185.29|4187.19|4186.79|4185.44|4185.04|215
1651685040000|2022-05-04 17:24:00|4185.44|4185.04|4185.56|4185.16|4186.19|4185.79|4185.19|4184.79|217
1651685050000|2022-05-04 17:24:10|4185.69|4185.29|4186.69|4186.29|4186.69|4186.29|4185.69|4185.29|133
1651685060000|2022-05-04 17:24:20|4186.81|4186.41|4186.44|4186.04|4186.81|4186.41|4185.94|4185.54|114
1651685070000|2022-05-04 17:24:30|4186.56|4186.16|4186.69|4186.29|4187.19|4186.79|4186.56|4186.16|180
1651685080000|2022-05-04 17:24:40|4186.94|4186.54|4187.19|4186.79|4187.44|4187.04|4186.69|4186.29|182
1651685090000|2022-05-04 17:24:50|4186.94|4186.54|4187.69|4187.29|4187.94|4187.54|4186.94|4186.54|190
1651685100000|2022-05-04 17:25:00|4188.19|4187.79|4188.44|4188.04|4188.44|4188.04|4187.69|4187.29|287
1651685110000|2022-05-04 17:25:10|4188.56|4188.16|4187.44|4187.04|4188.94|4188.54|4187.44|4187.04|266
1651685120000|2022-05-04 17:25:20|4187.69|4187.29|4187.44|4187.04|4187.69|4187.29|4186.94|4186.54|141
1651685130000|2022-05-04 17:25:30|4187.69|4187.29|4187.94|4187.54|4188.44|4188.04|4187.69|4187.29|207
1651685140000|2022-05-04 17:25:40|4187.69|4187.29|4188.44|4188.04|4188.69|4188.29|4187.69|4187.29|144
1651685150000|2022-05-04 17:25:50|4188.19|4187.79|4186.94|4186.54|4188.44|4188.04|4185.94|4185.54|1867
1651685160000|2022-05-04 17:26:00|4186.44|4186.04|4186.19|4185.79|4186.69|4186.29|4185.69|4185.29|362
1651685170000|2022-05-04 17:26:10|4186.44|4186.04|4186.44|4186.04|4186.69|4186.29|4186.19|4185.79|152
1651685180000|2022-05-04 17:26:20|4186.19|4185.79|4186.44|4186.04|4186.69|4186.29|4186.19|4185.79|143
1651685190000|2022-05-04 17:26:30|4186.69|4186.29|4185.69|4185.29|4186.69|4186.29|4185.44|4185.04|218
1651685200000|2022-05-04 17:26:40|4185.31|4184.91|4185.44|4185.04|4185.44|4185.04|4184.19|4183.79|446
1651685210000|2022-05-04 17:26:50|4185.19|4184.79|4185.44|4185.04|4185.94|4185.54|4185.06|4184.66|203
1651685220000|2022-05-04 17:27:00|4185.56|4185.16|4186.44|4186.04|4186.44|4186.04|4185.44|4185.04|185
1651685230000|2022-05-04 17:27:10|4186.19|4185.79|4185.44|4185.04|4186.19|4185.79|4185.44|4185.04|220
1651685240000|2022-05-04 17:27:20|4185.56|4185.16|4186.19|4185.79|4186.19|4185.79|4184.94|4184.54|194
1651685250000|2022-05-04 17:27:30|4186.31|4185.91|4186.19|4185.79|4186.69|4186.29|4186.19|4185.79|197
1651685260000|2022-05-04 17:27:40|4186.31|4185.91|4184.94|4184.54|4186.56|4186.16|4184.94|4184.54|284
1651685270000|2022-05-04 17:27:50|4185.19|4184.79|4185.44|4185.04|4186.19|4185.79|4185.19|4184.79|185
1651685280000|2022-05-04 17:28:00|4185.31|4184.91|4186.44|4186.04|4186.69|4186.29|4185.19|4184.79|620
1651685290000|2022-05-04 17:28:10|4186.69|4186.29|4186.94|4186.54|4187.56|4187.16|4186.56|4186.16|383
1651685300000|2022-05-04 17:28:20|4186.69|4186.29|4187.19|4186.79|4187.44|4187.04|4186.69|4186.29|227
1651685310000|2022-05-04 17:28:30|4186.94|4186.54|4185.69|4185.29|4186.94|4186.54|4185.69|4185.29|233
1651685320000|2022-05-04 17:28:40|4185.44|4185.04|4185.44|4185.04|4185.94|4185.54|4185.44|4185.04|341
1651685330000|2022-05-04 17:28:50|4185.69|4185.29|4186.69|4186.29|4186.69|4186.29|4185.69|4185.29|193
1651685340000|2022-05-04 17:29:00|4186.19|4185.79|4186.94|4186.54|4186.94|4186.54|4185.69|4185.29|305
1651685350000|2022-05-04 17:29:10|4187.19|4186.79|4187.19|4186.79|4187.44|4187.04|4186.94|4186.54|202
1651685360000|2022-05-04 17:29:20|4186.94|4186.54|4186.06|4185.66|4187.19|4186.79|4185.94|4185.54|228
1651685370000|2022-05-04 17:29:30|4186.19|4185.79|4186.56|4186.16|4186.56|4186.16|4186.19|4185.79|169
1651685380000|2022-05-04 17:29:40|4186.69|4186.29|4185.69|4185.29|4186.69|4186.29|4185.69|4185.29|153
1651685390000|2022-05-04 17:29:50|4185.44|4185.04|4185.19|4184.79|4185.44|4185.04|4184.44|4184.04|238
1651685400000|2022-05-04 17:30:00|4184.94|4184.54|4184.94|4184.54|4185.44|4185.04|4184.44|4184.04|212
1651685410000|2022-05-04 17:30:10|4185.19|4184.79|4183.94|4183.54|4185.94|4185.54|4183.94|4183.54|261
1651685420000|2022-05-04 17:30:20|4184.19|4183.79|4183.44|4183.04|4184.44|4184.04|4183.19|4182.79|289
1651685430000|2022-05-04 17:30:30|4183.69|4183.29|4184.69|4184.29|4184.69|4184.29|4183.44|4183.04|233
1651685440000|2022-05-04 17:30:40|4184.44|4184.04|4184.69|4184.29|4185.19|4184.79|4184.19|4183.79|357
1651685450000|2022-05-04 17:30:50|4184.94|4184.54|4183.94|4183.54|4184.94|4184.54|4183.69|4183.29|262
1651685460000|2022-05-04 17:31:00|4183.81|4183.41|4183.44|4183.04|4183.81|4183.41|4182.69|4182.29|188
1651685470000|2022-05-04 17:31:10|4183.19|4182.79|4184.19|4183.79|4184.44|4184.04|4182.94|4182.54|156
1651685480000|2022-05-04 17:31:20|4184.44|4184.04|4183.69|4183.29|4184.44|4184.04|4183.19|4182.79|139
1651685490000|2022-05-04 17:31:30|4183.94|4183.54|4183.44|4183.04|4184.44|4184.04|4183.19|4182.79|230
1651685500000|2022-05-04 17:31:40|4183.31|4182.91|4184.19|4183.79|4184.19|4183.79|4182.94|4182.54|261
1651685510000|2022-05-04 17:31:50|4184.44|4184.04|4183.44|4183.04|4184.56|4184.16|4183.44|4183.04|139
1651685520000|2022-05-04 17:32:00|4183.06|4182.66|4182.44|4182.04|4183.06|4182.66|4182.44|4182.04|213
1651685530000|2022-05-04 17:32:10|4182.56|4182.16|4182.44|4182.04|4182.94|4182.54|4182.44|4182.04|112
1651685540000|2022-05-04 17:32:20|4182.31|4181.91|4183.19|4182.79|4183.19|4182.79|4181.94|4181.54|406
1651685550000|2022-05-04 17:32:30|4183.44|4183.04|4184.19|4183.79|4184.44|4184.04|4183.44|4183.04|253
1651685560000|2022-05-04 17:32:40|4184.31|4183.91|4184.69|4184.29|4184.94|4184.54|4183.94|4183.54|166
1651685570000|2022-05-04 17:32:50|4185.19|4184.79|4185.44|4185.04|4185.44|4185.04|4184.69|4184.29|190
1651685580000|2022-05-04 17:33:00|4185.19|4184.79|4184.44|4184.04|4185.44|4185.04|4184.19|4183.79|208
1651685590000|2022-05-04 17:33:10|4184.69|4184.29|4184.69|4184.29|4185.19|4184.79|4184.69|4184.29|116
1651685600000|2022-05-04 17:33:20|4184.44|4184.04|4184.69|4184.29|4184.94|4184.54|4184.44|4184.04|94
1651685610000|2022-05-04 17:33:30|4184.81|4184.41|4185.44|4185.04|4185.44|4185.04|4184.69|4184.29|79
1651685620000|2022-05-04 17:33:40|4185.69|4185.29|4185.44|4185.04|4185.69|4185.29|4184.94|4184.54|154
1651685630000|2022-05-04 17:33:50|4185.69|4185.29|4185.94|4185.54|4185.94|4185.54|4185.19|4184.79|136
1651685640000|2022-05-04 17:34:00|4186.19|4185.79|4186.69|4186.29|4186.69|4186.29|4185.94|4185.54|162
1651685650000|2022-05-04 17:34:10|4186.94|4186.54|4187.44|4187.04|4187.69|4187.29|4186.94|4186.54|289
1651685660000|2022-05-04 17:34:20|4187.69|4187.29|4187.44|4187.04|4187.94|4187.54|4187.44|4187.04|164
1651685670000|2022-05-04 17:34:30|4187.69|4187.29|4187.69|4187.29|4187.69|4187.29|4186.94|4186.54|214
1651685680000|2022-05-04 17:34:40|4187.44|4187.04|4187.94|4187.54|4188.19|4187.79|4187.44|4187.04|196
1651685690000|2022-05-04 17:34:50|4188.06|4187.66|4188.69|4188.29|4188.69|4188.29|4187.94|4187.54|475
1651685700000|2022-05-04 17:35:00|4189.31|4188.91|4190.44|4190.04|4190.81|4190.41|4189.31|4188.91|810
1651685710000|2022-05-04 17:35:10|4190.69|4190.29|4189.69|4189.29|4190.94|4190.54|4189.19|4188.79|503
1651685720000|2022-05-04 17:35:20|4189.44|4189.04|4189.44|4189.04|4189.69|4189.29|4188.69|4188.29|352
1651685730000|2022-05-04 17:35:30|4189.69|4189.29|4188.69|4188.29|4189.69|4189.29|4188.44|4188.04|1878
1651685740000|2022-05-04 17:35:40|4188.44|4188.04|4188.19|4187.79|4188.44|4188.04|4187.94|4187.54|342
1651685750000|2022-05-04 17:35:50|4187.94|4187.54|4188.44|4188.04|4188.44|4188.04|4187.69|4187.29|168
1651685760000|2022-05-04 17:36:00|4188.94|4188.54|4187.19|4186.79|4189.19|4188.79|4186.94|4186.54|403
1651685770000|2022-05-04 17:36:10|4186.94|4186.54|4185.06|4184.66|4187.44|4187.04|4184.44|4184.04|599
1651685780000|2022-05-04 17:36:20|4184.69|4184.29|4184.44|4184.04|4184.69|4184.29|4183.81|4183.41|337
1651685790000|2022-05-04 17:36:30|4184.69|4184.29|4184.56|4184.16|4184.94|4184.54|4184.19|4183.79|245
1651685800000|2022-05-04 17:36:40|4184.94|4184.54|4185.69|4185.29|4185.69|4185.29|4184.44|4184.04|172
1651685810000|2022-05-04 17:36:50|4185.44|4185.04|4183.56|4183.16|4185.69|4185.29|4183.44|4183.04|303
1651685820000|2022-05-04 17:37:00|4183.69|4183.29|4182.69|4182.29|4183.94|4183.54|4182.31|4181.91|337
1651685830000|2022-05-04 17:37:10|4182.56|4182.16|4183.44|4183.04|4183.44|4183.04|4182.56|4182.16|200
1651685840000|2022-05-04 17:37:20|4182.94|4182.54|4181.69|4181.29|4183.19|4182.79|4181.44|4181.04|502
1651685850000|2022-05-04 17:37:30|4181.94|4181.54|4182.19|4181.79|4182.44|4182.04|4181.31|4180.91|411
1651685860000|2022-05-04 17:37:40|4182.44|4182.04|4182.69|4182.29|4182.94|4182.54|4182.19|4181.79|128
1651685870000|2022-05-04 17:37:50|4182.56|4182.16|4182.69|4182.29|4182.69|4182.29|4181.69|4181.29|339
1651685880000|2022-05-04 17:38:00|4182.94|4182.54|4183.56|4183.16|4183.69|4183.29|4182.69|4182.29|572
1651685890000|2022-05-04 17:38:10|4183.69|4183.29|4185.44|4185.04|4185.44|4185.04|4183.69|4183.29|386
1651685900000|2022-05-04 17:38:20|4185.19|4184.79|4185.19|4184.79|4185.31|4184.91|4184.69|4184.29|213
1651685910000|2022-05-04 17:38:30|4185.44|4185.04|4185.69|4185.29|4185.94|4185.54|4184.94|4184.54|242
1651685920000|2022-05-04 17:38:40|4185.94|4185.54|4186.19|4185.79|4186.44|4186.04|4185.69|4185.29|245
1651685930000|2022-05-04 17:38:50|4185.94|4185.54|4186.69|4186.29|4186.69|4186.29|4185.69|4185.29|262
1651685940000|2022-05-04 17:39:00|4186.44|4186.04|4185.44|4185.04|4186.44|4186.04|4184.81|4184.41|448
1651685950000|2022-05-04 17:39:10|4185.19|4184.79|4185.94|4185.54|4186.19|4185.79|4185.19|4184.79|435
1651685960000|2022-05-04 17:39:20|4186.19|4185.79|4186.19|4185.79|4187.06|4186.66|4186.19|4185.79|285
1651685970000|2022-05-04 17:39:30|4186.06|4185.66|4185.94|4185.54|4186.69|4186.29|4185.81|4185.41|143
1651685980000|2022-05-04 17:39:40|4186.19|4185.79|4185.44|4185.04|4186.44|4186.04|4185.19|4184.79|168
1651685990000|2022-05-04 17:39:50|4185.19|4184.79|4185.44|4185.04|4185.69|4185.29|4184.69|4184.29|230
1651686000000|2022-05-04 17:40:00|4185.19|4184.79|4185.19|4184.79|4185.44|4185.04|4184.69|4184.29|182
1651686010000|2022-05-04 17:40:10|4185.69|4185.29|4186.19|4185.79|4186.19|4185.79|4185.44|4185.04|255
1651686020000|2022-05-04 17:40:20|4186.44|4186.04|4186.19|4185.79|4186.56|4186.16|4185.69|4185.29|172
1651686030000|2022-05-04 17:40:30|4186.44|4186.04|4186.19|4185.79|4186.69|4186.29|4185.69|4185.29|238
1651686040000|2022-05-04 17:40:40|4185.81|4185.41|4184.44|4184.04|4185.81|4185.41|4184.19|4183.79|295
1651686050000|2022-05-04 17:40:50|4184.56|4184.16|4185.19|4184.79|4185.19|4184.79|4184.56|4184.16|174
1651686060000|2022-05-04 17:41:00|4185.06|4184.66|4185.44|4185.04|4185.44|4185.04|4183.94|4183.54|263
1651686070000|2022-05-04 17:41:10|4185.31|4184.91|4185.44|4185.04|4185.94|4185.54|4184.94|4184.54|212
1651686080000|2022-05-04 17:41:20|4185.56|4185.16|4184.69|4184.29|4185.56|4185.16|4184.69|4184.29|127
1651686090000|2022-05-04 17:41:30|4184.56|4184.16|4184.94|4184.54|4185.19|4184.79|4184.44|4184.04|79
1651686100000|2022-05-04 17:41:40|4184.69|4184.29|4185.19|4184.79|4185.31|4184.91|4184.69|4184.29|184
1651686110000|2022-05-04 17:41:50|4184.94|4184.54|4184.69|4184.29|4184.94|4184.54|4184.44|4184.04|139
1651686120000|2022-05-04 17:42:00|4184.81|4184.41|4185.56|4185.16|4185.69|4185.29|4184.69|4184.29|200
1651686130000|2022-05-04 17:42:10|4185.69|4185.29|4185.44|4185.04|4185.69|4185.29|4184.94|4184.54|144
1651686140000|2022-05-04 17:42:20|4185.19|4184.79|4185.69|4185.29|4186.19|4185.79|4184.94|4184.54|243
1651686150000|2022-05-04 17:42:30|4185.81|4185.41|4185.19|4184.79|4186.31|4185.91|4184.94|4184.54|165
1651686160000|2022-05-04 17:42:40|4184.94|4184.54|4184.44|4184.04|4185.19|4184.79|4184.19|4183.79|142
1651686170000|2022-05-04 17:42:50|4184.69|4184.29|4184.69|4184.29|4184.94|4184.54|4184.44|4184.04|49
1651686180000|2022-05-04 17:43:00|4184.44|4184.04|4183.94|4183.54|4184.94|4184.54|4183.69|4183.29|191
1651686190000|2022-05-04 17:43:10|4184.19|4183.79|4184.44|4184.04|4184.69|4184.29|4184.19|4183.79|139
1651686200000|2022-05-04 17:43:20|4184.19|4183.79|4185.44|4185.04|4185.44|4185.04|4184.19|4183.79|200
1651686210000|2022-05-04 17:43:30|4185.69|4185.29|4185.69|4185.29|4185.69|4185.29|4184.94|4184.54|198
1651686220000|2022-05-04 17:43:40|4185.94|4185.54|4185.19|4184.79|4185.94|4185.54|4184.94|4184.54|137
1651686230000|2022-05-04 17:43:50|4185.31|4184.91|4185.94|4185.54|4185.94|4185.54|4185.19|4184.79|289
1651686240000|2022-05-04 17:44:00|4185.69|4185.29|4185.94|4185.54|4186.69|4186.29|4185.44|4185.04|281
1651686250000|2022-05-04 17:44:10|4186.19|4185.79|4186.69|4186.29|4186.94|4186.54|4186.19|4185.79|160
1651686260000|2022-05-04 17:44:20|4186.81|4186.41|4186.94|4186.54|4187.19|4186.79|4186.19|4185.79|209
1651686270000|2022-05-04 17:44:30|4187.19|4186.79|4188.19|4187.79|4188.44|4188.04|4186.94|4186.54|363
1651686280000|2022-05-04 17:44:40|4188.56|4188.16|4188.44|4188.04|4188.69|4188.29|4188.19|4187.79|494
1651686290000|2022-05-04 17:44:50|4188.69|4188.29|4188.44|4188.04|4188.69|4188.29|4187.94|4187.54|289
1651686300000|2022-05-04 17:45:00|4188.69|4188.29|4187.94|4187.54|4188.69|4188.29|4187.44|4187.04|343
1651686310000|2022-05-04 17:45:10|4188.19|4187.79|4187.69|4187.29|4188.44|4188.04|4187.69|4187.29|113
1651686320000|2022-05-04 17:45:20|4187.94|4187.54|4188.44|4188.04|4188.44|4188.04|4187.81|4187.41|166
1651686330000|2022-05-04 17:45:30|4188.69|4188.29|4188.44|4188.04|4188.69|4188.29|4187.94|4187.54|216
1651686340000|2022-05-04 17:45:40|4188.19|4187.79|4187.19|4186.79|4188.19|4187.79|4187.19|4186.79|258
1651686350000|2022-05-04 17:45:50|4186.94|4186.54|4187.19|4186.79|4187.44|4187.04|4186.69|4186.29|244
1651686360000|2022-05-04 17:46:00|4186.69|4186.29|4187.69|4187.29|4187.94|4187.54|4186.69|4186.29|149
1651686370000|2022-05-04 17:46:10|4187.44|4187.04|4187.19|4186.79|4187.69|4187.29|4187.19|4186.79|103
1651686380000|2022-05-04 17:46:20|4186.81|4186.41|4185.94|4185.54|4186.81|4186.41|4185.94|4185.54|177
1651686390000|2022-05-04 17:46:30|4186.19|4185.79|4186.19|4185.79|4186.69|4186.29|4185.94|4185.54|192
1651686400000|2022-05-04 17:46:40|4186.31|4185.91|4186.94|4186.54|4186.94|4186.54|4185.94|4185.54|246
1651686410000|2022-05-04 17:46:50|4186.69|4186.29|4186.94|4186.54|4187.44|4187.04|4186.69|4186.29|180
1651686420000|2022-05-04 17:47:00|4187.19|4186.79|4187.69|4187.29|4187.94|4187.54|4186.94|4186.54|223
1651686430000|2022-05-04 17:47:10|4187.94|4187.54|4186.94|4186.54|4187.94|4187.54|4186.94|4186.54|188
1651686440000|2022-05-04 17:47:20|4187.19|4186.79|4187.44|4187.04|4187.69|4187.29|4186.94|4186.54|257
1651686450000|2022-05-04 17:47:30|4187.69|4187.29|4187.19|4186.79|4187.69|4187.29|4186.94|4186.54|138
1651686460000|2022-05-04 17:47:40|4187.44|4187.04|4187.44|4187.04|4187.69|4187.29|4187.06|4186.66|165
1651686470000|2022-05-04 17:47:50|4187.69|4187.29|4186.94|4186.54|4187.69|4187.29|4186.69|4186.29|113
1651686480000|2022-05-04 17:48:00|4186.69|4186.29|4186.56|4186.16|4186.69|4186.29|4185.44|4185.04|414
1651686490000|2022-05-04 17:48:10|4186.44|4186.04|4185.94|4185.54|4186.44|4186.04|4185.69|4185.29|224
1651686500000|2022-05-04 17:48:20|4185.81|4185.41|4185.69|4185.29|4186.19|4185.79|4185.69|4185.29|134
1651686510000|2022-05-04 17:48:30|4185.94|4185.54|4186.44|4186.04|4186.44|4186.04|4185.94|4185.54|204
1651686520000|2022-05-04 17:48:40|4186.19|4185.79|4186.19|4185.79|4186.44|4186.04|4185.94|4185.54|120
1651686530000|2022-05-04 17:48:50|4186.44|4186.04|4187.69|4187.29|4187.69|4187.29|4186.19|4185.79|190
1651686540000|2022-05-04 17:49:00|4187.44|4187.04|4188.19|4187.79|4188.19|4187.79|4186.94|4186.54|166
1651686550000|2022-05-04 17:49:10|4188.06|4187.66|4187.44|4187.04|4188.19|4187.79|4187.31|4186.91|143
1651686560000|2022-05-04 17:49:20|4187.69|4187.29|4187.69|4187.29|4188.06|4187.66|4187.69|4187.29|131
1651686570000|2022-05-04 17:49:30|4187.19|4186.79|4186.94|4186.54|4187.44|4187.04|4186.94|4186.54|125
1651686580000|2022-05-04 17:49:40|4187.31|4186.91|4186.19|4185.79|4187.44|4187.04|4186.19|4185.79|152
1651686590000|2022-05-04 17:49:50|4185.94|4185.54|4185.44|4185.04|4186.19|4185.79|4185.44|4185.04|244
1651686600000|2022-05-04 17:50:00|4184.94|4184.54|4184.69|4184.29|4185.19|4184.79|4183.81|4183.41|730
1651686610000|2022-05-04 17:50:10|4184.81|4184.41|4184.19|4183.79|4184.81|4184.41|4183.94|4183.54|158
1651686620000|2022-05-04 17:50:20|4184.44|4184.04|4184.19|4183.79|4184.44|4184.04|4183.69|4183.29|222
1651686630000|2022-05-04 17:50:30|4183.69|4183.29|4184.19|4183.79|4184.44|4184.04|4183.44|4183.04|217
1651686640000|2022-05-04 17:50:40|4184.44|4184.04|4185.19|4184.79|4185.19|4184.79|4183.94|4183.54|193
1651686650000|2022-05-04 17:50:50|4185.44|4185.04|4185.44|4185.04|4185.94|4185.54|4185.19|4184.79|144
1651686660000|2022-05-04 17:51:00|4185.19|4184.79|4185.44|4185.04|4185.44|4185.04|4184.69|4184.29|132
1651686670000|2022-05-04 17:51:10|4185.19|4184.79|4185.44|4185.04|4185.69|4185.29|4184.94|4184.54|171
1651686680000|2022-05-04 17:51:20|4185.69|4185.29|4186.19|4185.79|4186.44|4186.04|4185.44|4185.04|93
1651686690000|2022-05-04 17:51:30|4186.44|4186.04|4186.19|4185.79|4186.69|4186.29|4186.19|4185.79|225
1651686700000|2022-05-04 17:51:40|4185.94|4185.54|4185.19|4184.79|4186.19|4185.79|4185.19|4184.79|128
1651686710000|2022-05-04 17:51:50|4184.94|4184.54|4186.19|4185.79|4186.19|4185.79|4184.94|4184.54|119
1651686720000|2022-05-04 17:52:00|4185.94|4185.54|4185.19|4184.79|4186.19|4185.79|4184.94|4184.54|268
1651686730000|2022-05-04 17:52:10|4185.44|4185.04|4185.44|4185.04|4185.94|4185.54|4185.44|4185.04|106
1651686740000|2022-05-04 17:52:20|4185.19|4184.79|4185.94|4185.54|4186.19|4185.79|4185.19|4184.79|101
1651686750000|2022-05-04 17:52:30|4185.69|4185.29|4185.94|4185.54|4186.44|4186.04|4185.69|4185.29|140
1651686760000|2022-05-04 17:52:40|4185.69|4185.29|4185.94|4185.54|4186.19|4185.79|4185.19|4184.79|223
1651686770000|2022-05-04 17:52:50|4186.06|4185.66|4185.81|4185.41|4186.19|4185.79|4185.19|4184.79|181
1651686780000|2022-05-04 17:53:00|4185.69|4185.29|4186.44|4186.04|4186.44|4186.04|4185.44|4185.04|136
1651686790000|2022-05-04 17:53:10|4186.19|4185.79|4185.69|4185.29|4186.44|4186.04|4185.69|4185.29|172
1651686800000|2022-05-04 17:53:20|4185.94|4185.54|4185.56|4185.16|4185.94|4185.54|4185.44|4185.04|195
1651686810000|2022-05-04 17:53:30|4185.44|4185.04|4185.69|4185.29|4185.69|4185.29|4185.19|4184.79|102
1651686820000|2022-05-04 17:53:40|4185.94|4185.54|4185.19|4184.79|4185.94|4185.54|4184.94|4184.54|109
1651686830000|2022-05-04 17:53:50|4185.44|4185.04|4185.94|4185.54|4186.19|4185.79|4185.44|4185.04|78
1651686840000|2022-05-04 17:54:00|4186.19|4185.79|4185.69|4185.29|4186.44|4186.04|4185.44|4185.04|109
1651686850000|2022-05-04 17:54:10|4185.44|4185.04|4185.94|4185.54|4185.94|4185.54|4185.44|4185.04|78
1651686860000|2022-05-04 17:54:20|4185.81|4185.41|4185.69|4185.29|4185.94|4185.54|4185.44|4185.04|45
1651686870000|2022-05-04 17:54:30|4185.56|4185.16|4185.19|4184.79|4185.69|4185.29|4185.19|4184.79|81
1651686880000|2022-05-04 17:54:40|4185.44|4185.04|4185.94|4185.54|4186.19|4185.79|4185.44|4185.04|86
1651686890000|2022-05-04 17:54:50|4185.69|4185.29|4186.19|4185.79|4186.69|4186.29|4185.69|4185.29|211
1651686900000|2022-05-04 17:55:00|4185.94|4185.54|4186.69|4186.29|4187.69|4187.29|4185.44|4185.04|1199
1651686910000|2022-05-04 17:55:10|4186.19|4185.79|4185.19|4184.79|4186.19|4185.79|4184.69|4184.29|500
1651686920000|2022-05-04 17:55:20|4185.44|4185.04|4185.94|4185.54|4185.94|4185.54|4185.44|4185.04|73
1651686930000|2022-05-04 17:55:30|4185.44|4185.04|4186.69|4186.29|4186.69|4186.29|4185.44|4185.04|137
1651686940000|2022-05-04 17:55:40|4186.44|4186.04|4186.69|4186.29|4186.69|4186.29|4186.44|4186.04|72
1651686950000|2022-05-04 17:55:50|4186.94|4186.54|4186.69|4186.29|4187.19|4186.79|4186.69|4186.29|98
1651686960000|2022-05-04 17:56:00|4186.44|4186.04|4186.69|4186.29|4186.69|4186.29|4186.44|4186.04|125
1651686970000|2022-05-04 17:56:10|4186.94|4186.54|4188.31|4187.91|4188.44|4188.04|4186.94|4186.54|204
1651686980000|2022-05-04 17:56:20|4188.44|4188.04|4188.56|4188.16|4188.69|4188.29|4188.44|4188.04|201
1651686990000|2022-05-04 17:56:30|4188.44|4188.04|4188.44|4188.04|4188.69|4188.29|4188.44|4188.04|88
1651687000000|2022-05-04 17:56:40|4188.56|4188.16|4188.44|4188.04|4188.56|4188.16|4188.44|4188.04|84
1651687010000|2022-05-04 17:56:50|4188.56|4188.16|4188.19|4187.79|4188.69|4188.29|4188.19|4187.79|274
1651687020000|2022-05-04 17:57:00|4188.44|4188.04|4188.69|4188.29|4188.69|4188.29|4188.19|4187.79|448
1651687030000|2022-05-04 17:57:10|4188.94|4188.54|4190.69|4190.29|4190.69|4190.29|4188.94|4188.54|349
1651687040000|2022-05-04 17:57:20|4191.19|4190.79|4192.44|4192.04|4192.94|4192.54|4191.19|4190.79|656
1651687050000|2022-05-04 17:57:30|4192.56|4192.16|4193.69|4193.29|4194.19|4193.79|4192.44|4192.04|308
1651687060000|2022-05-04 17:57:40|4193.81|4193.41|4193.44|4193.04|4194.19|4193.79|4192.94|4192.54|400
1651687070000|2022-05-04 17:57:50|4193.31|4192.91|4192.19|4191.79|4193.31|4192.91|4191.94|4191.54|209
1651687080000|2022-05-04 17:58:00|4192.56|4192.16|4194.94|4194.54|4194.94|4194.54|4192.56|4192.16|345
1651687090000|2022-05-04 17:58:10|4195.56|4195.16|4200.19|4199.79|4200.31|4199.91|4195.56|4195.16|1215
1651687100000|2022-05-04 17:58:20|4200.31|4199.91|4196.81|4196.41|4200.81|4200.41|4195.56|4195.16|1066
1651687110000|2022-05-04 17:58:30|4197.06|4196.66|4192.81|4192.41|4198.19|4197.79|4192.81|4192.41|684
1651687120000|2022-05-04 17:58:40|4193.06|4192.66|4192.94|4192.54|4194.31|4193.91|4192.69|4192.29|257
1651687130000|2022-05-04 17:58:50|4193.06|4192.66|4192.56|4192.16|4193.69|4193.29|4191.69|4191.29|398
1651687140000|2022-05-04 17:59:00|4192.69|4192.29|4193.94|4193.54|4196.81|4196.41|4191.94|4191.54|562
1651687150000|2022-05-04 17:59:10|4194.06|4193.66|4195.44|4195.04|4195.94|4195.54|4193.81|4193.41|239
1651687160000|2022-05-04 17:59:20|4195.19|4194.79|4192.69|4192.29|4195.19|4194.79|4192.69|4192.29|256
1651687170000|2022-05-04 17:59:30|4192.94|4192.54|4190.44|4190.04|4194.44|4194.04|4190.19|4189.79|864
1651687180000|2022-05-04 17:59:40|4190.56|4190.16|4193.06|4192.66|4193.06|4192.66|4190.56|4190.16|376
1651687190000|2022-05-04 17:59:50|4193.44|4193.04|4193.31|4192.91|4193.56|4193.16|4192.19|4191.79|269
1651687200000|2022-05-04 18:00:00|4193.06|4192.66|4201.06|4200.66|4202.81|4202.41|4192.31|4191.91|1720
1651687210000|2022-05-04 18:00:10|4201.69|4201.29|4188.19|4187.79|4201.69|4201.29|4187.69|4187.29|2151
1651687220000|2022-05-04 18:00:20|4187.69|4187.29|4185.44|4185.04|4187.69|4187.29|4181.69|4181.29|1555
1651687230000|2022-05-04 18:00:30|4184.81|4184.41|4202.81|4202.41|4202.81|4202.41|4184.81|4184.41|2126
1651687240000|2022-05-04 18:00:40|4202.06|4201.66|4200.81|4200.41|4202.06|4201.66|4195.06|4194.66|1805
1651687250000|2022-05-04 18:00:50|4200.56|4200.16|4199.94|4199.54|4202.06|4201.66|4197.81|4197.41|1565
1651687260000|2022-05-04 18:01:00|4199.56|4199.16|4205.31|4204.91|4208.06|4207.66|4199.56|4199.16|2712
1651687270000|2022-05-04 18:01:10|4205.19|4204.79|4208.94|4208.54|4209.31|4208.91|4202.94|4202.54|2518
1651687280000|2022-05-04 18:01:20|4209.19|4208.79|4211.44|4211.04|4211.44|4211.04|4204.56|4204.16|2475
1651687290000|2022-05-04 18:01:30|4210.56|4210.16|4211.56|4211.16|4212.56|4212.16|4209.06|4208.66|1844
1651687300000|2022-05-04 18:01:40|4212.06|4211.66|4209.56|4209.16|4212.56|4212.16|4205.56|4205.16|1899
1651687310000|2022-05-04 18:01:50|4208.44|4208.04|4205.06|4204.66|4208.69|4208.29|4200.94|4200.54|1727
1651687320000|2022-05-04 18:02:00|4205.44|4205.04|4200.81|4200.41|4205.56|4205.16|4198.31|4197.91|1290
1651687330000|2022-05-04 18:02:10|4201.31|4200.91|4200.31|4199.91|4204.19|4203.79|4200.06|4199.66|1096
1651687340000|2022-05-04 18:02:20|4201.06|4200.66|4201.31|4200.91|4201.31|4200.91|4195.19|4194.79|1729
1651687350000|2022-05-04 18:02:30|4200.19|4199.79|4194.31|4193.91|4200.44|4200.04|4194.31|4193.91|2921
1651687360000|2022-05-04 18:02:40|4194.06|4193.66|4194.06|4193.66|4194.31|4193.91|4188.69|4188.29|1827
1651687370000|2022-05-04 18:02:50|4193.44|4193.04|4194.06|4193.66|4194.06|4193.66|4190.69|4190.29|1366
1651687380000|2022-05-04 18:03:00|4194.31|4193.91|4190.06|4189.66|4194.69|4194.29|4189.44|4189.04|1416
1651687390000|2022-05-04 18:03:10|4190.94|4190.54|4190.56|4190.16|4194.31|4193.91|4190.44|4190.04|1427
1651687400000|2022-05-04 18:03:20|4190.94|4190.54|4192.69|4192.29|4194.19|4193.79|4190.94|4190.54|1009
1651687410000|2022-05-04 18:03:30|4192.19|4191.79|4194.69|4194.29|4194.69|4194.29|4191.94|4191.54|1409
1651687420000|2022-05-04 18:03:40|4193.94|4193.54|4197.44|4197.04|4202.94|4202.54|4193.19|4192.79|2721
1651687430000|2022-05-04 18:03:50|4196.69|4196.29|4200.19|4199.79|4202.69|4202.29|4196.69|4196.29|1794
1651687440000|2022-05-04 18:04:00|4199.94|4199.54|4198.44|4198.04|4200.44|4200.04|4194.69|4194.29|2375
1651687450000|2022-05-04 18:04:10|4198.69|4198.29|4199.44|4199.04|4200.69|4200.29|4197.19|4196.79|1789
1651687460000|2022-05-04 18:04:20|4199.19|4198.79|4202.19|4201.79|4202.94|4202.54|4199.19|4198.79|996
1651687470000|2022-05-04 18:04:30|4201.94|4201.54|4200.44|4200.04|4204.56|4204.16|4200.19|4199.79|1643
1651687480000|2022-05-04 18:04:40|4199.81|4199.41|4201.44|4201.04|4203.44|4203.04|4198.94|4198.54|912
1651687490000|2022-05-04 18:04:50|4201.69|4201.29|4202.06|4201.66|4204.19|4203.79|4200.19|4199.79|784
1651687500000|2022-05-04 18:05:00|4201.56|4201.16|4205.19|4204.79|4206.44|4206.04|4201.56|4201.16|1457
1651687510000|2022-05-04 18:05:10|4205.06|4204.66|4206.44|4206.04|4206.69|4206.29|4204.19|4203.79|1177
1651687520000|2022-05-04 18:05:20|4207.19|4206.79|4206.44|4206.04|4207.81|4207.41|4204.69|4204.29|1582
1651687530000|2022-05-04 18:05:30|4206.94|4206.54|4208.69|4208.29|4210.31|4209.91|4206.94|4206.54|1473
1651687540000|2022-05-04 18:05:40|4208.19|4207.79|4208.56|4208.16|4209.69|4209.29|4206.19|4205.79|1165
1651687550000|2022-05-04 18:05:50|4208.19|4207.79|4204.94|4204.54|4209.06|4208.66|4204.94|4204.54|2046
1651687560000|2022-05-04 18:06:00|4205.69|4205.29|4199.69|4199.29|4206.44|4206.04|4199.19|4198.79|1863
1651687570000|2022-05-04 18:06:10|4200.19|4199.79|4199.44|4199.04|4201.44|4201.04|4198.69|4198.29|1413
1651687580000|2022-05-04 18:06:20|4198.19|4197.79|4193.44|4193.04|4198.69|4198.29|4193.44|4193.04|1974
1651687590000|2022-05-04 18:06:30|4193.19|4192.79|4192.94|4192.54|4194.94|4194.54|4191.69|4191.29|1203
1651687600000|2022-05-04 18:06:40|4193.19|4192.79|4191.94|4191.54|4194.69|4194.29|4191.94|4191.54|1015
1651687610000|2022-05-04 18:06:50|4191.44|4191.04|4193.44|4193.04|4193.81|4193.41|4191.31|4190.91|1199
1651687620000|2022-05-04 18:07:00|4193.19|4192.79|4189.19|4188.79|4193.44|4193.04|4189.06|4188.66|1887
1651687630000|2022-05-04 18:07:10|4189.06|4188.66|4183.94|4183.54|4189.56|4189.16|4183.81|4183.41|2558
1651687640000|2022-05-04 18:07:20|4184.19|4183.79|4180.94|4180.54|4184.94|4184.54|4180.94|4180.54|2103
1651687650000|2022-05-04 18:07:30|4181.06|4180.66|4177.56|4177.16|4181.81|4181.41|4176.94|4176.54|2498
1651687660000|2022-05-04 18:07:40|4177.19|4176.79|4179.69|4179.29|4180.69|4180.29|4176.31|4175.91|1801
1651687670000|2022-05-04 18:07:50|4179.94|4179.54|4179.19|4178.79|4180.94|4180.54|4177.19|4176.79|925
1651687680000|2022-05-04 18:08:00|4179.56|4179.16|4179.19|4178.79|4179.94|4179.54|4175.94|4175.54|2228
1651687690000|2022-05-04 18:08:10|4180.44|4180.04|4178.31|4177.91|4180.44|4180.04|4176.19|4175.79|1524
1651687700000|2022-05-04 18:08:20|4178.44|4178.04|4184.19|4183.79|4184.69|4184.29|4178.44|4178.04|1485
1651687710000|2022-05-04 18:08:30|4183.94|4183.54|4186.69|4186.29|4187.56|4187.16|4183.69|4183.29|1435
1651687720000|2022-05-04 18:08:40|4187.19|4186.79|4186.69|4186.29|4188.81|4188.41|4186.69|4186.29|1223
1651687730000|2022-05-04 18:08:50|4187.69|4187.29|4184.56|4184.16|4188.19|4187.79|4184.56|4184.16|1164
1651687740000|2022-05-04 18:09:00|4184.69|4184.29|4183.81|4183.41|4185.94|4185.54|4183.44|4183.04|740
1651687750000|2022-05-04 18:09:10|4183.69|4183.29|4185.19|4184.79|4185.69|4185.29|4183.69|4183.29|603
1651687760000|2022-05-04 18:09:20|4184.56|4184.16|4185.69|4185.29|4186.31|4185.91|4183.94|4183.54|654
1651687770000|2022-05-04 18:09:30|4185.94|4185.54|4191.94|4191.54|4192.19|4191.79|4185.94|4185.54|1731
1651687780000|2022-05-04 18:09:40|4191.69|4191.29|4189.31|4188.91|4192.44|4192.04|4188.81|4188.41|871
1651687790000|2022-05-04 18:09:50|4188.56|4188.16|4189.19|4188.79|4189.19|4188.79|4186.69|4186.29|953
1651687800000|2022-05-04 18:10:00|4189.94|4189.54|4186.94|4186.54|4190.81|4190.41|4186.94|4186.54|675
1651687810000|2022-05-04 18:10:10|4185.44|4185.04|4187.19|4186.79|4187.19|4186.79|4183.69|4183.29|1084
1651687820000|2022-05-04 18:10:20|4186.94|4186.54|4188.94|4188.54|4191.06|4190.66|4186.94|4186.54|885
1651687830000|2022-05-04 18:10:30|4189.19|4188.79|4188.19|4187.79|4191.19|4190.79|4188.19|4187.79|838
1651687840000|2022-05-04 18:10:40|4187.94|4187.54|4185.19|4184.79|4187.94|4187.54|4184.69|4184.29|864
1651687850000|2022-05-04 18:10:50|4185.31|4184.91|4185.19|4184.79|4185.69|4185.29|4182.69|4182.29|802
1651687860000|2022-05-04 18:11:00|4185.69|4185.29|4189.19|4188.79|4190.06|4189.66|4183.94|4183.54|873
1651687870000|2022-05-04 18:11:10|4189.44|4189.04|4187.44|4187.04|4189.69|4189.29|4185.56|4185.16|836
1651687880000|2022-05-04 18:11:20|4187.69|4187.29|4188.06|4187.66|4189.44|4189.04|4185.94|4185.54|725
1651687890000|2022-05-04 18:11:30|4187.56|4187.16|4190.69|4190.29|4191.19|4190.79|4187.44|4187.04|660
1651687900000|2022-05-04 18:11:40|4190.94|4190.54|4194.44|4194.04|4195.69|4195.29|4190.44|4190.04|1578
1651687910000|2022-05-04 18:11:50|4194.56|4194.16|4193.56|4193.16|4195.69|4195.29|4193.56|4193.16|882
1651687920000|2022-05-04 18:12:00|4193.31|4192.91|4190.94|4190.54|4194.69|4194.29|4189.19|4188.79|1641
1651687930000|2022-05-04 18:12:10|4190.56|4190.16|4193.69|4193.29|4194.44|4194.04|4189.44|4189.04|1079
1651687940000|2022-05-04 18:12:20|4193.19|4192.79|4192.69|4192.29|4193.56|4193.16|4192.19|4191.79|1023
1651687950000|2022-05-04 18:12:30|4193.19|4192.79|4195.56|4195.16|4196.19|4195.79|4192.69|4192.29|783
1651687960000|2022-05-04 18:12:40|4195.94|4195.54|4193.19|4192.79|4195.94|4195.54|4191.69|4191.29|925
1651687970000|2022-05-04 18:12:50|4192.94|4192.54|4193.69|4193.29|4193.69|4193.29|4191.69|4191.29|561
1651687980000|2022-05-04 18:13:00|4193.81|4193.41|4192.19|4191.79|4193.81|4193.41|4192.19|4191.79|551
1651687990000|2022-05-04 18:13:10|4191.94|4191.54|4190.94|4190.54|4191.94|4191.54|4190.69|4190.29|831
1651688000000|2022-05-04 18:13:20|4190.69|4190.29|4190.06|4189.66|4191.94|4191.54|4189.44|4189.04|993
1651688010000|2022-05-04 18:13:30|4190.19|4189.79|4190.94|4190.54|4191.19|4190.79|4189.94|4189.54|475
1651688020000|2022-05-04 18:13:40|4191.44|4191.04|4194.94|4194.54|4197.56|4197.16|4191.44|4191.04|1363
1651688030000|2022-05-04 18:13:50|4194.69|4194.29|4193.94|4193.54|4195.19|4194.79|4193.19|4192.79|864
1651688040000|2022-05-04 18:14:00|4192.94|4192.54|4190.06|4189.66|4192.94|4192.54|4189.56|4189.16|895
1651688050000|2022-05-04 18:14:10|4189.44|4189.04|4189.31|4188.91|4190.56|4190.16|4188.94|4188.54|862
1651688060000|2022-05-04 18:14:20|4189.69|4189.29|4190.44|4190.04|4190.69|4190.29|4189.56|4189.16|327
1651688070000|2022-05-04 18:14:30|4190.19|4189.79|4186.94|4186.54|4190.56|4190.16|4185.69|4185.29|1224
1651688080000|2022-05-04 18:14:40|4187.19|4186.79|4186.44|4186.04|4187.31|4186.91|4184.94|4184.54|561
1651688090000|2022-05-04 18:14:50|4186.94|4186.54|4189.19|4188.79|4189.44|4189.04|4186.69|4186.29|643
1651688100000|2022-05-04 18:15:00|4189.44|4189.04|4187.44|4187.04|4189.44|4189.04|4184.94|4184.54|730
1651688110000|2022-05-04 18:15:10|4188.19|4187.79|4186.69|4186.29|4190.19|4189.79|4186.44|4186.04|763
1651688120000|2022-05-04 18:15:20|4186.94|4186.54|4186.06|4185.66|4187.56|4187.16|4185.19|4184.79|475
1651688130000|2022-05-04 18:15:30|4186.44|4186.04|4186.44|4186.04|4186.69|4186.29|4185.19|4184.79|414
1651688140000|2022-05-04 18:15:40|4186.19|4185.79|4187.69|4187.29|4188.19|4187.79|4186.19|4185.79|450
1651688150000|2022-05-04 18:15:50|4187.94|4187.54|4186.19|4185.79|4189.19|4188.79|4186.19|4185.79|526
1651688160000|2022-05-04 18:16:00|4185.69|4185.29|4188.69|4188.29|4188.69|4188.29|4185.69|4185.29|545
1651688170000|2022-05-04 18:16:10|4188.94|4188.54|4188.69|4188.29|4189.94|4189.54|4187.19|4186.79|554
1651688180000|2022-05-04 18:16:20|4188.56|4188.16|4186.94|4186.54|4188.94|4188.54|4186.56|4186.16|296
1651688190000|2022-05-04 18:16:30|4186.69|4186.29|4187.81|4187.41|4188.19|4187.79|4185.44|4185.04|387
1651688200000|2022-05-04 18:16:40|4186.94|4186.54|4186.44|4186.04|4187.94|4187.54|4186.44|4186.04|355
1651688210000|2022-05-04 18:16:50|4186.31|4185.91|4185.94|4185.54|4186.69|4186.29|4185.44|4185.04|361
1651688220000|2022-05-04 18:17:00|4185.44|4185.04|4184.19|4183.79|4185.44|4185.04|4183.19|4182.79|857
1651688230000|2022-05-04 18:17:10|4184.06|4183.66|4187.69|4187.29|4188.06|4187.66|4183.94|4183.54|669
1651688240000|2022-05-04 18:17:20|4187.44|4187.04|4187.19|4186.79|4188.19|4187.79|4186.69|4186.29|551
1651688250000|2022-05-04 18:17:30|4186.69|4186.29|4186.19|4185.79|4186.94|4186.54|4185.06|4184.66|448
1651688260000|2022-05-04 18:17:40|4185.94|4185.54|4185.44|4185.04|4186.44|4186.04|4184.94|4184.54|384
1651688270000|2022-05-04 18:17:50|4185.19|4184.79|4186.44|4186.04|4186.44|4186.04|4184.44|4184.04|324
1651688280000|2022-05-04 18:18:00|4185.19|4184.79|4183.94|4183.54|4185.19|4184.79|4183.94|4183.54|794
1651688290000|2022-05-04 18:18:10|4183.81|4183.41|4182.81|4182.41|4184.69|4184.29|4182.81|4182.41|531
1651688300000|2022-05-04 18:18:20|4182.19|4181.79|4182.44|4182.04|4182.69|4182.29|4181.44|4181.04|960
1651688310000|2022-05-04 18:18:30|4182.06|4181.66|4179.19|4178.79|4182.19|4181.79|4179.19|4178.79|864
1651688320000|2022-05-04 18:18:40|4178.94|4178.54|4177.69|4177.29|4179.69|4179.29|4177.69|4177.29|679
1651688330000|2022-05-04 18:18:50|4177.44|4177.04|4177.69|4177.29|4178.19|4177.79|4176.94|4176.54|569
1651688340000|2022-05-04 18:19:00|4177.44|4177.04|4176.44|4176.04|4177.44|4177.04|4175.94|4175.54|1795
1651688350000|2022-05-04 18:19:10|4176.19|4175.79|4176.94|4176.54|4177.19|4176.79|4175.94|4175.54|955
1651688360000|2022-05-04 18:19:20|4176.69|4176.29|4176.69|4176.29|4176.94|4176.54|4175.94|4175.54|775
1651688370000|2022-05-04 18:19:30|4176.44|4176.04|4178.69|4178.29|4178.94|4178.54|4176.44|4176.04|760
1651688380000|2022-05-04 18:19:40|4178.94|4178.54|4179.44|4179.04|4180.69|4180.29|4178.94|4178.54|659
1651688390000|2022-05-04 18:19:50|4179.94|4179.54|4179.44|4179.04|4180.94|4180.54|4179.44|4179.04|541
1651688400000|2022-05-04 18:20:00|4179.19|4178.79|4176.44|4176.04|4179.19|4178.79|4175.94|4175.54|1312
1651688410000|2022-05-04 18:20:10|4176.19|4175.79|4175.94|4175.54|4176.94|4176.54|4175.94|4175.54|1294
1651688420000|2022-05-04 18:20:20|4176.44|4176.04|4176.44|4176.04|4176.69|4176.29|4175.94|4175.54|971
1651688430000|2022-05-04 18:20:30|4176.19|4175.79|4176.06|4175.66|4176.69|4176.29|4175.94|4175.54|1265
1651688440000|2022-05-04 18:20:40|4175.94|4175.54|4171.44|4171.04|4176.94|4176.54|4171.19|4170.79|2415
1651688450000|2022-05-04 18:20:50|4171.69|4171.29|4171.69|4171.29|4172.69|4172.29|4170.94|4170.54|1075
1651688460000|2022-05-04 18:21:00|4171.56|4171.16|4170.94|4170.54|4171.94|4171.54|4170.94|4170.54|1374
1651688470000|2022-05-04 18:21:10|4171.19|4170.79|4171.94|4171.54|4171.94|4171.54|4170.94|4170.54|2175
1651688480000|2022-05-04 18:21:20|4171.44|4171.04|4171.19|4170.79|4171.69|4171.29|4170.94|4170.54|1095
1651688490000|2022-05-04 18:21:30|4170.94|4170.54|4170.94|4170.54|4171.44|4171.04|4170.94|4170.54|1256
1651688500000|2022-05-04 18:21:40|4171.19|4170.79|4173.56|4173.16|4173.56|4173.16|4170.94|4170.54|1072
1651688510000|2022-05-04 18:21:50|4173.44|4173.04|4172.69|4172.29|4174.44|4174.04|4172.69|4172.29|893
1651688520000|2022-05-04 18:22:00|4172.19|4171.79|4171.44|4171.04|4172.19|4171.79|4170.94|4170.54|1460
1651688530000|2022-05-04 18:22:10|4171.94|4171.54|4171.19|4170.79|4172.44|4172.04|4170.94|4170.54|494
1651688540000|2022-05-04 18:22:20|4171.44|4171.04|4171.94|4171.54|4172.19|4171.79|4171.19|4170.79|534
1651688550000|2022-05-04 18:22:30|4171.69|4171.29|4174.69|4174.29|4174.69|4174.29|4169.06|4168.66|2476
1651688560000|2022-05-04 18:22:40|4174.44|4174.04|4175.69|4175.29|4178.44|4178.04|4174.44|4174.04|1742
1651688570000|2022-05-04 18:22:50|4175.94|4175.54|4173.19|4172.79|4176.19|4175.79|4172.69|4172.29|802
1651688580000|2022-05-04 18:23:00|4172.69|4172.29|4175.06|4174.66|4175.19|4174.79|4171.44|4171.04|755
1651688590000|2022-05-04 18:23:10|4175.69|4175.29|4174.81|4174.41|4176.56|4176.16|4174.44|4174.04|810
1651688600000|2022-05-04 18:23:20|4174.69|4174.29|4177.56|4177.16|4177.56|4177.16|4174.69|4174.29|706
1651688610000|2022-05-04 18:23:30|4178.69|4178.29|4177.44|4177.04|4178.69|4178.29|4176.19|4175.79|719
1651688620000|2022-05-04 18:23:40|4177.19|4176.79|4178.94|4178.54|4179.44|4179.04|4176.44|4176.04|665
1651688630000|2022-05-04 18:23:50|4179.44|4179.04|4183.69|4183.29|4185.81|4185.41|4179.19|4178.79|1702
1651688640000|2022-05-04 18:24:00|4183.94|4183.54|4183.69|4183.29|4185.81|4185.41|4183.19|4182.79|1080
1651688650000|2022-05-04 18:24:10|4183.81|4183.41|4183.81|4183.41|4186.69|4186.29|4182.94|4182.54|1122
1651688660000|2022-05-04 18:24:20|4184.31|4183.91|4180.69|4180.29|4184.31|4183.91|4180.19|4179.79|722
1651688670000|2022-05-04 18:24:30|4180.44|4180.04|4179.94|4179.54|4181.44|4181.04|4179.94|4179.54|514
1651688680000|2022-05-04 18:24:40|4180.19|4179.79|4182.69|4182.29|4182.69|4182.29|4180.19|4179.79|489
1651688690000|2022-05-04 18:24:50|4183.44|4183.04|4183.19|4182.79|4185.19|4184.79|4182.69|4182.29|703
1651688700000|2022-05-04 18:25:00|4183.44|4183.04|4184.69|4184.29|4185.94|4185.54|4182.44|4182.04|907
1651688710000|2022-05-04 18:25:10|4183.94|4183.54|4183.44|4183.04|4184.44|4184.04|4183.19|4182.79|398
1651688720000|2022-05-04 18:25:20|4183.81|4183.41|4181.19|4180.79|4184.19|4183.79|4180.94|4180.54|639
1651688730000|2022-05-04 18:25:30|4181.56|4181.16|4180.44|4180.04|4182.44|4182.04|4180.44|4180.04|719
1651688740000|2022-05-04 18:25:40|4179.94|4179.54|4182.19|4181.79|4182.44|4182.04|4179.94|4179.54|397
1651688750000|2022-05-04 18:25:50|4182.69|4182.29|4181.94|4181.54|4183.44|4183.04|4181.94|4181.54|310
1651688760000|2022-05-04 18:26:00|4182.44|4182.04|4183.69|4183.29|4184.19|4183.79|4182.44|4182.04|517
1651688770000|2022-05-04 18:26:10|4183.44|4183.04|4183.56|4183.16|4183.94|4183.54|4181.69|4181.29|421
1651688780000|2022-05-04 18:26:20|4183.44|4183.04|4184.19|4183.79|4185.19|4184.79|4183.44|4183.04|419
1651688790000|2022-05-04 18:26:30|4184.06|4183.66|4185.44|4185.04|4185.44|4185.04|4183.69|4183.29|339
1651688800000|2022-05-04 18:26:40|4185.06|4184.66|4186.69|4186.29|4187.19|4186.79|4185.06|4184.66|833
1651688810000|2022-05-04 18:26:50|4186.94|4186.54|4189.06|4188.66|4190.19|4189.79|4186.94|4186.54|829
1651688820000|2022-05-04 18:27:00|4189.69|4189.29|4189.19|4188.79|4189.69|4189.29|4188.44|4188.04|702
1651688830000|2022-05-04 18:27:10|4189.06|4188.66|4191.44|4191.04|4192.44|4192.04|4188.19|4187.79|1632
1651688840000|2022-05-04 18:27:20|4191.69|4191.29|4192.94|4192.54|4192.94|4192.54|4190.69|4190.29|718
1651688850000|2022-05-04 18:27:30|4193.19|4192.79|4198.19|4197.79|4198.44|4198.04|4192.94|4192.54|1396
1651688860000|2022-05-04 18:27:40|4198.31|4197.91|4202.19|4201.79|4202.44|4202.04|4197.94|4197.54|1402
1651688870000|2022-05-04 18:27:50|4201.69|4201.29|4202.06|4201.66|4203.19|4202.79|4200.94|4200.54|1128
1651688880000|2022-05-04 18:28:00|4201.94|4201.54|4202.19|4201.79|4205.44|4205.04|4201.94|4201.54|1550
1651688890000|2022-05-04 18:28:10|4202.56|4202.16|4201.69|4201.29|4204.19|4203.79|4201.69|4201.29|1324
1651688900000|2022-05-04 18:28:20|4201.94|4201.54|4201.31|4200.91|4203.69|4203.29|4201.19|4200.79|981
1651688910000|2022-05-04 18:28:30|4201.69|4201.29|4199.94|4199.54|4201.69|4201.29|4198.19|4197.79|1040
1651688920000|2022-05-04 18:28:40|4199.69|4199.29|4201.44|4201.04|4201.69|4201.29|4199.44|4199.04|603
1651688930000|2022-05-04 18:28:50|4201.69|4201.29|4202.44|4202.04|4203.94|4203.54|4200.94|4200.54|689
1651688940000|2022-05-04 18:29:00|4202.94|4202.54|4203.06|4202.66|4205.44|4205.04|4202.69|4202.29|1233
1651688950000|2022-05-04 18:29:10|4202.94|4202.54|4201.44|4201.04|4202.94|4202.54|4201.44|4201.04|527
1651688960000|2022-05-04 18:29:20|4201.31|4200.91|4199.69|4199.29|4201.31|4200.91|4198.44|4198.04|1021
1651688970000|2022-05-04 18:29:30|4199.94|4199.54|4199.69|4199.29|4200.69|4200.29|4199.19|4198.79|528
1651688980000|2022-05-04 18:29:40|4199.81|4199.41|4199.69|4199.29|4201.19|4200.79|4199.31|4198.91|484
1651688990000|2022-05-04 18:29:50|4199.19|4198.79|4200.44|4200.04|4200.69|4200.29|4198.06|4197.66|678
1651689000000|2022-05-04 18:30:00|4200.31|4199.91|4203.94|4203.54|4204.69|4204.29|4200.19|4199.79|1035
1651689010000|2022-05-04 18:30:10|4203.81|4203.41|4200.94|4200.54|4204.69|4204.29|4200.44|4200.04|919
1651689020000|2022-05-04 18:30:20|4200.69|4200.29|4196.94|4196.54|4201.56|4201.16|4195.94|4195.54|1209
1651689030000|2022-05-04 18:30:30|4197.19|4196.79|4191.44|4191.04|4197.19|4196.79|4187.94|4187.54|2183
1651689040000|2022-05-04 18:30:40|4191.31|4190.91|4175.94|4175.54|4191.31|4190.91|4175.94|4175.54|4273
1651689050000|2022-05-04 18:30:50|4175.44|4175.04|4181.44|4181.04|4181.44|4181.04|4175.19|4174.79|3129
1651689060000|2022-05-04 18:31:00|4182.69|4182.29|4181.31|4180.91|4185.69|4185.29|4179.69|4179.29|2502
1651689070000|2022-05-04 18:31:10|4180.94|4180.54|4178.31|4177.91|4186.44|4186.04|4178.31|4177.91|2673
1651689080000|2022-05-04 18:31:20|4177.31|4176.91|4177.19|4176.79|4177.44|4177.04|4174.94|4174.54|2589
1651689090000|2022-05-04 18:31:30|4178.06|4177.66|4173.56|4173.16|4178.94|4178.54|4172.94|4172.54|1533
1651689100000|2022-05-04 18:31:40|4173.69|4173.29|4180.19|4179.79|4180.69|4180.29|4173.69|4173.29|2283
1651689110000|2022-05-04 18:31:50|4180.44|4180.04|4176.81|4176.41|4181.94|4181.54|4175.44|4175.04|1594
1651689120000|2022-05-04 18:32:00|4176.56|4176.16|4170.69|4170.29|4176.56|4176.16|4170.69|4170.29|2888
1651689130000|2022-05-04 18:32:10|4170.94|4170.54|4171.94|4171.54|4177.44|4177.04|4170.94|4170.54|2795
1651689140000|2022-05-04 18:32:20|4171.69|4171.29|4170.56|4170.16|4174.06|4173.66|4167.94|4167.54|2170
1651689150000|2022-05-04 18:32:30|4170.69|4170.29|4171.69|4171.29|4173.31|4172.91|4169.06|4168.66|1590
1651689160000|2022-05-04 18:32:40|4171.94|4171.54|4173.19|4172.79|4174.44|4174.04|4169.81|4169.41|1219
1651689170000|2022-05-04 18:32:50|4173.56|4173.16|4175.94|4175.54|4181.06|4180.66|4173.44|4173.04|1681
1651689180000|2022-05-04 18:33:00|4176.81|4176.41|4171.56|4171.16|4177.44|4177.04|4171.56|4171.16|1243
1651689190000|2022-05-04 18:33:10|4171.94|4171.54|4172.19|4171.79|4172.69|4172.29|4168.94|4168.54|2178
1651689200000|2022-05-04 18:33:20|4171.19|4170.79|4169.19|4168.79|4171.56|4171.16|4168.69|4168.29|1402
1651689210000|2022-05-04 18:33:30|4168.94|4168.54|4170.19|4169.79|4171.19|4170.79|4168.44|4168.04|708
1651689220000|2022-05-04 18:33:40|4170.81|4170.41|4167.44|4167.04|4170.94|4170.54|4165.94|4165.54|2343
1651689230000|2022-05-04 18:33:50|4167.69|4167.29|4163.81|4163.41|4167.69|4167.29|4162.69|4162.29|2072
1651689240000|2022-05-04 18:34:00|4163.94|4163.54|4160.44|4160.04|4163.94|4163.54|4160.44|4160.04|1965
1651689250000|2022-05-04 18:34:10|4159.94|4159.54|4155.94|4155.54|4159.94|4159.54|4155.94|4155.54|2633
1651689260000|2022-05-04 18:34:20|4156.06|4155.66|4158.94|4158.54|4158.94|4158.54|4155.94|4155.54|3145
1651689270000|2022-05-04 18:34:30|4160.44|4160.04|4160.19|4159.79|4161.69|4161.29|4157.94|4157.54|2158
1651689280000|2022-05-04 18:34:40|4159.94|4159.54|4160.19|4159.79|4160.44|4160.04|4157.44|4157.04|1287
1651689290000|2022-05-04 18:34:50|4159.81|4159.41|4158.94|4158.54|4160.31|4159.91|4158.94|4158.54|590
1651689300000|2022-05-04 18:35:00|4159.19|4158.79|4159.44|4159.04|4159.44|4159.04|4155.94|4155.54|2334
1651689310000|2022-05-04 18:35:10|4159.19|4158.79|4154.06|4153.66|4159.19|4158.79|4153.69|4153.29|3178
1651689320000|2022-05-04 18:35:20|4153.69|4153.29|4164.44|4164.04|4165.44|4165.04|4153.19|4152.79|3482
1651689330000|2022-05-04 18:35:30|4166.81|4166.41|4169.19|4168.79|4169.19|4168.79|4163.69|4163.29|3990
1651689340000|2022-05-04 18:35:40|4168.94|4168.54|4178.19|4177.79|4178.19|4177.79|4165.69|4165.29|2657
1651689350000|2022-05-04 18:35:50|4177.56|4177.16|4175.94|4175.54|4177.56|4177.16|4171.81|4171.41|2605
1651689360000|2022-05-04 18:36:00|4175.56|4175.16|4176.94|4176.54|4177.69|4177.29|4169.81|4169.41|4310
1651689370000|2022-05-04 18:36:10|4176.44|4176.04|4174.19|4173.79|4176.81|4176.41|4172.81|4172.41|1295
1651689380000|2022-05-04 18:36:20|4173.81|4173.41|4174.44|4174.04|4174.94|4174.54|4171.44|4171.04|1299
1651689390000|2022-05-04 18:36:30|4174.81|4174.41|4183.44|4183.04|4183.44|4183.04|4172.94|4172.54|2023
1651689400000|2022-05-04 18:36:40|4183.81|4183.41|4180.81|4180.41|4184.56|4184.16|4179.19|4178.79|2020
1651689410000|2022-05-04 18:36:50|4180.19|4179.79|4182.19|4181.79|4183.19|4182.79|4179.19|4178.79|1190
1651689420000|2022-05-04 18:37:00|4181.94|4181.54|4178.56|4178.16|4183.19|4182.79|4178.44|4178.04|1018
1651689430000|2022-05-04 18:37:10|4178.44|4178.04|4173.69|4173.29|4178.44|4178.04|4169.06|4168.66|2571
1651689440000|2022-05-04 18:37:20|4173.81|4173.41|4173.19|4172.79|4174.81|4174.41|4171.31|4170.91|999
1651689450000|2022-05-04 18:37:30|4173.94|4173.54|4178.19|4177.79|4178.69|4178.29|4170.69|4170.29|1248
1651689460000|2022-05-04 18:37:40|4178.69|4178.29|4175.69|4175.29|4178.69|4178.29|4174.19|4173.79|810
1651689470000|2022-05-04 18:37:50|4175.94|4175.54|4178.56|4178.16|4178.56|4178.16|4173.94|4173.54|1253
1651689480000|2022-05-04 18:38:00|4178.94|4178.54|4177.19|4176.79|4179.69|4179.29|4174.69|4174.29|1383
1651689490000|2022-05-04 18:38:10|4176.94|4176.54|4174.69|4174.29|4177.19|4176.79|4174.56|4174.16|898
1651689500000|2022-05-04 18:38:20|4174.94|4174.54|4174.81|4174.41|4175.56|4175.16|4173.69|4173.29|715
1651689510000|2022-05-04 18:38:30|4174.94|4174.54|4180.69|4180.29|4181.94|4181.54|4174.19|4173.79|1083
1651689520000|2022-05-04 18:38:40|4179.94|4179.54|4177.81|4177.41|4180.31|4179.91|4177.69|4177.29|439
1651689530000|2022-05-04 18:38:50|4178.56|4178.16|4172.06|4171.66|4179.19|4178.79|4172.06|4171.66|969
1651689540000|2022-05-04 18:39:00|4172.19|4171.79|4174.19|4173.79|4176.19|4175.79|4171.19|4170.79|786
1651689550000|2022-05-04 18:39:10|4174.44|4174.04|4178.81|4178.41|4180.69|4180.29|4174.19|4173.79|786
1651689560000|2022-05-04 18:39:20|4178.44|4178.04|4177.56|4177.16|4179.44|4179.04|4176.69|4176.29|506
1651689570000|2022-05-04 18:39:30|4179.19|4178.79|4175.31|4174.91|4179.19|4178.79|4174.56|4174.16|651
1651689580000|2022-05-04 18:39:40|4176.31|4175.91|4174.69|4174.29|4177.19|4176.79|4174.19|4173.79|464
1651689590000|2022-05-04 18:39:50|4174.94|4174.54|4178.19|4177.79|4182.19|4181.79|4174.94|4174.54|1694
1651689600000|2022-05-04 18:40:00|4178.06|4177.66|4176.56|4176.16|4178.44|4178.04|4172.44|4172.04|1383
1651689610000|2022-05-04 18:40:10|4176.19|4175.79|4178.69|4178.29|4180.44|4180.04|4175.69|4175.29|800
1651689620000|2022-05-04 18:40:20|4179.56|4179.16|4179.06|4178.66|4181.69|4181.29|4178.44|4178.04|626
1651689630000|2022-05-04 18:40:30|4178.69|4178.29|4177.69|4177.29|4179.69|4179.29|4175.94|4175.54|794
1651689640000|2022-05-04 18:40:40|4177.56|4177.16|4178.31|4177.91|4181.31|4180.91|4176.69|4176.29|795
1651689650000|2022-05-04 18:40:50|4177.94|4177.54|4178.31|4177.91|4179.81|4179.41|4177.94|4177.54|326
1651689660000|2022-05-04 18:41:00|4178.44|4178.04|4182.94|4182.54|4183.44|4183.04|4178.44|4178.04|656
1651689670000|2022-05-04 18:41:10|4183.19|4182.79|4185.31|4184.91|4187.44|4187.04|4183.06|4182.66|1466
1651689680000|2022-05-04 18:41:20|4184.56|4184.16|4188.69|4188.29|4189.69|4189.29|4184.19|4183.79|1155
1651689690000|2022-05-04 18:41:30|4189.31|4188.91|4192.69|4192.29|4194.94|4194.54|4189.31|4188.91|1634
1651689700000|2022-05-04 18:41:40|4193.06|4192.66|4190.94|4190.54|4195.31|4194.91|4190.56|4190.16|954
1651689710000|2022-05-04 18:41:50|4190.69|4190.29|4196.19|4195.79|4196.19|4195.79|4189.94|4189.54|1320
1651689720000|2022-05-04 18:42:00|4196.44|4196.04|4193.31|4192.91|4196.81|4196.41|4191.69|4191.29|1362
1651689730000|2022-05-04 18:42:10|4193.44|4193.04|4191.06|4190.66|4194.56|4194.16|4190.69|4190.29|1030
1651689740000|2022-05-04 18:42:20|4190.69|4190.29|4189.81|4189.41|4191.94|4191.54|4187.69|4187.29|1058
1651689750000|2022-05-04 18:42:30|4189.56|4189.16|4187.19|4186.79|4190.94|4190.54|4187.19|4186.79|1656
1651689760000|2022-05-04 18:42:40|4187.31|4186.91|4185.81|4185.41|4187.31|4186.91|4179.94|4179.54|1724
1651689770000|2022-05-04 18:42:50|4184.94|4184.54|4186.56|4186.16|4187.56|4187.16|4184.81|4184.41|720
1651689780000|2022-05-04 18:43:00|4185.94|4185.54|4185.31|4184.91|4187.56|4187.16|4184.69|4184.29|551
1651689790000|2022-05-04 18:43:10|4184.94|4184.54|4186.69|4186.29|4187.94|4187.54|4184.06|4183.66|458
1651689800000|2022-05-04 18:43:20|4186.19|4185.79|4193.56|4193.16|4193.56|4193.16|4182.69|4182.29|1968
1651689810000|2022-05-04 18:43:30|4194.94|4194.54|4203.44|4203.04|4203.44|4203.04|4194.94|4194.54|4647
1651689820000|2022-05-04 18:43:40|4205.56|4205.16|4203.69|4203.29|4207.31|4206.91|4202.31|4201.91|2927
1651689830000|2022-05-04 18:43:50|4204.31|4203.91|4204.19|4203.79|4211.31|4210.91|4203.06|4202.66|2979
1651689840000|2022-05-04 18:44:00|4204.31|4203.91|4210.56|4210.16|4210.94|4210.54|4202.69|4202.29|2614
1651689850000|2022-05-04 18:44:10|4210.81|4210.41|4210.56|4210.16|4213.94|4213.54|4209.81|4209.41|3012
1651689860000|2022-05-04 18:44:20|4211.06|4210.66|4209.69|4209.29|4216.19|4215.79|4209.31|4208.91|4124
1651689870000|2022-05-04 18:44:30|4210.56|4210.16|4210.19|4209.79|4210.69|4210.29|4208.44|4208.04|3044
1651689880000|2022-05-04 18:44:40|4209.94|4209.54|4207.19|4206.79|4210.69|4210.29|4205.94|4205.54|3753
1651689890000|2022-05-04 18:44:50|4206.94|4206.54|4206.81|4206.41|4208.31|4207.91|4202.94|4202.54|1491
1651689900000|2022-05-04 18:45:00|4207.19|4206.79|4209.44|4209.04|4211.69|4211.29|4207.19|4206.79|1570
1651689910000|2022-05-04 18:45:10|4209.56|4209.16|4213.94|4213.54|4213.94|4213.54|4209.19|4208.79|1379
1651689920000|2022-05-04 18:45:20|4214.44|4214.04|4216.06|4215.66|4216.44|4216.04|4213.69|4213.29|1434
1651689930000|2022-05-04 18:45:30|4216.19|4215.79|4216.06|4215.66|4217.69|4217.29|4214.81|4214.41|3343
1651689940000|2022-05-04 18:45:40|4216.56|4216.16|4213.19|4212.79|4217.44|4217.04|4212.69|4212.29|2252
1651689950000|2022-05-04 18:45:50|4212.81|4212.41|4215.44|4215.04|4215.44|4215.04|4210.69|4210.29|1859
1651689960000|2022-05-04 18:46:00|4215.69|4215.29|4214.06|4213.66|4215.69|4215.29|4213.19|4212.79|1937
1651689970000|2022-05-04 18:46:10|4213.94|4213.54|4215.44|4215.04|4215.69|4215.29|4212.94|4212.54|808
1651689980000|2022-05-04 18:46:20|4215.69|4215.29|4215.06|4214.66|4215.69|4215.29|4214.06|4213.66|1243
1651689990000|2022-05-04 18:46:30|4214.94|4214.54|4214.94|4214.54|4215.69|4215.29|4214.06|4213.66|2209
1651690000000|2022-05-04 18:46:40|4214.19|4213.79|4219.94|4219.54|4220.19|4219.79|4213.81|4213.41|2489
1651690010000|2022-05-04 18:46:50|4220.19|4219.79|4226.69|4226.29|4226.69|4226.29|4218.94|4218.54|3413
1651690020000|2022-05-04 18:47:00|4227.69|4227.29|4232.19|4231.79|4232.31|4231.91|4226.19|4225.79|2882
1651690030000|2022-05-04 18:47:10|4232.31|4231.91|4233.94|4233.54|4233.94|4233.54|4228.94|4228.54|3473
1651690040000|2022-05-04 18:47:20|4233.69|4233.29|4234.69|4234.29|4234.81|4234.41|4231.81|4231.41|2346
1651690050000|2022-05-04 18:47:30|4234.94|4234.54|4234.94|4234.54|4236.69|4236.29|4234.44|4234.04|1611
1651690060000|2022-05-04 18:47:40|4235.19|4234.79|4234.06|4233.66|4236.69|4236.29|4233.81|4233.41|2309
1651690070000|2022-05-04 18:47:50|4234.44|4234.04|4232.31|4231.91|4235.31|4234.91|4230.69|4230.29|2651
1651690080000|2022-05-04 18:48:00|4232.19|4231.79|4231.94|4231.54|4232.69|4232.29|4229.19|4228.79|1888
1651690090000|2022-05-04 18:48:10|4231.44|4231.04|4235.31|4234.91|4235.44|4235.04|4230.94|4230.54|1238
1651690100000|2022-05-04 18:48:20|4235.56|4235.16|4235.56|4235.16|4235.69|4235.29|4233.94|4233.54|1014
1651690110000|2022-05-04 18:48:30|4235.69|4235.29|4237.44|4237.04|4237.44|4237.04|4234.19|4233.79|1760
1651690120000|2022-05-04 18:48:40|4237.19|4236.79|4238.81|4238.41|4240.44|4240.04|4236.69|4236.29|2923
1651690130000|2022-05-04 18:48:50|4238.69|4238.29|4234.44|4234.04|4238.69|4238.29|4233.69|4233.29|2199
1651690140000|2022-05-04 18:49:00|4234.31|4233.91|4234.44|4234.04|4236.94|4236.54|4233.69|4233.29|1138
1651690150000|2022-05-04 18:49:10|4234.19|4233.79|4235.94|4235.54|4236.69|4236.29|4233.69|4233.29|1107
1651690160000|2022-05-04 18:49:20|4236.31|4235.91|4235.44|4235.04|4236.94|4236.54|4234.56|4234.16|610
1651690170000|2022-05-04 18:49:30|4234.81|4234.41|4233.19|4232.79|4235.19|4234.79|4232.44|4232.04|824
1651690180000|2022-05-04 18:49:40|4233.44|4233.04|4232.19|4231.79|4233.44|4233.04|4229.69|4229.29|1286
1651690190000|2022-05-04 18:49:50|4231.31|4230.91|4229.44|4229.04|4231.94|4231.54|4229.19|4228.79|856
1651690200000|2022-05-04 18:50:00|4230.19|4229.79|4234.19|4233.79|4236.31|4235.91|4230.19|4229.79|1395
1651690210000|2022-05-04 18:50:10|4233.94|4233.54|4231.94|4231.54|4234.19|4233.79|4231.44|4231.04|813
1651690220000|2022-05-04 18:50:20|4231.81|4231.41|4231.44|4231.04|4232.19|4231.79|4230.06|4229.66|1058
1651690230000|2022-05-04 18:50:30|4230.69|4230.29|4231.44|4231.04|4231.69|4231.29|4230.19|4229.79|676
1651690240000|2022-05-04 18:50:40|4231.69|4231.29|4230.19|4229.79|4231.69|4231.29|4229.81|4229.41|720
1651690250000|2022-05-04 18:50:50|4230.06|4229.66|4226.44|4226.04|4230.44|4230.04|4225.56|4225.16|1340
1651690260000|2022-05-04 18:51:00|4227.19|4226.79|4230.44|4230.04|4232.44|4232.04|4225.94|4225.54|1209
1651690270000|2022-05-04 18:51:10|4230.81|4230.41|4232.44|4232.04|4232.44|4232.04|4229.94|4229.54|578
1651690280000|2022-05-04 18:51:20|4231.56|4231.16|4232.94|4232.54|4233.19|4232.79|4230.56|4230.16|691
1651690290000|2022-05-04 18:51:30|4233.19|4232.79|4235.94|4235.54|4236.44|4236.04|4233.19|4232.79|1414
1651690300000|2022-05-04 18:51:40|4235.81|4235.41|4236.69|4236.29|4238.44|4238.04|4235.44|4235.04|1135
1651690310000|2022-05-04 18:51:50|4236.81|4236.41|4233.94|4233.54|4237.31|4236.91|4233.19|4232.79|1726
1651690320000|2022-05-04 18:52:00|4234.06|4233.66|4235.19|4234.79|4235.69|4235.29|4234.06|4233.66|1262
1651690330000|2022-05-04 18:52:10|4234.69|4234.29|4234.56|4234.16|4235.19|4234.79|4233.44|4233.04|766
1651690340000|2022-05-04 18:52:20|4234.69|4234.29|4236.44|4236.04|4236.94|4236.54|4233.19|4232.79|1162
1651690350000|2022-05-04 18:52:30|4236.19|4235.79|4237.31|4236.91|4237.94|4237.54|4236.06|4235.66|726
1651690360000|2022-05-04 18:52:40|4237.19|4236.79|4237.19|4236.79|4238.44|4238.04|4236.69|4236.29|672
1651690370000|2022-05-04 18:52:50|4236.94|4236.54|4237.44|4237.04|4238.44|4238.04|4236.94|4236.54|382
1651690380000|2022-05-04 18:53:00|4237.69|4237.29|4240.69|4240.29|4240.69|4240.29|4237.19|4236.79|801
1651690390000|2022-05-04 18:53:10|4240.56|4240.16|4242.69|4242.29|4243.44|4243.04|4240.31|4239.91|2008
1651690400000|2022-05-04 18:53:20|4242.94|4242.54|4241.31|4240.91|4243.44|4243.04|4240.69|4240.29|1135
1651690410000|2022-05-04 18:53:30|4241.69|4241.29|4246.44|4246.04|4246.69|4246.29|4241.44|4241.04|2523
1651690420000|2022-05-04 18:53:40|4246.69|4246.29|4247.19|4246.79|4247.69|4247.29|4246.44|4246.04|1936
1651690430000|2022-05-04 18:53:50|4246.94|4246.54|4247.94|4247.54|4248.19|4247.79|4245.56|4245.16|1610
1651690440000|2022-05-04 18:54:00|4247.69|4247.29|4247.44|4247.04|4248.44|4248.04|4245.69|4245.29|999
1651690450000|2022-05-04 18:54:10|4246.69|4246.29|4246.06|4245.66|4247.69|4247.29|4245.81|4245.41|879
1651690460000|2022-05-04 18:54:20|4245.94|4245.54|4244.06|4243.66|4247.69|4247.29|4243.44|4243.04|1156
1651690470000|2022-05-04 18:54:30|4244.56|4244.16|4247.81|4247.41|4247.94|4247.54|4243.69|4243.29|1645
1651690480000|2022-05-04 18:54:40|4247.94|4247.54|4248.44|4248.04|4249.44|4249.04|4247.69|4247.29|885
1651690490000|2022-05-04 18:54:50|4248.56|4248.16|4249.44|4249.04|4249.94|4249.54|4248.44|4248.04|897
1651690500000|2022-05-04 18:55:00|4249.94|4249.54|4244.94|4244.54|4250.44|4250.04|4244.94|4244.54|1661
1651690510000|2022-05-04 18:55:10|4243.94|4243.54|4245.69|4245.29|4246.69|4246.29|4242.94|4242.54|1529
1651690520000|2022-05-04 18:55:20|4245.94|4245.54|4249.19|4248.79|4249.69|4249.29|4245.19|4244.79|1100
1651690530000|2022-05-04 18:55:30|4249.69|4249.29|4249.44|4249.04|4249.81|4249.41|4247.94|4247.54|772
1651690540000|2022-05-04 18:55:40|4249.56|4249.16|4250.44|4250.04|4250.69|4250.29|4249.19|4248.79|1132
1651690550000|2022-05-04 18:55:50|4250.69|4250.29|4250.69|4250.29|4250.81|4250.41|4250.19|4249.79|730
1651690560000|2022-05-04 18:56:00|4250.44|4250.04|4250.44|4250.04|4250.69|4250.29|4249.69|4249.29|631
1651690570000|2022-05-04 18:56:10|4250.69|4250.29|4253.44|4253.04|4253.69|4253.29|4250.19|4249.79|1732
1651690580000|2022-05-04 18:56:20|4252.94|4252.54|4253.94|4253.54|4254.44|4254.04|4252.81|4252.41|1387
1651690590000|2022-05-04 18:56:30|4253.81|4253.41|4254.19|4253.79|4254.31|4253.91|4252.94|4252.54|1268
1651690600000|2022-05-04 18:56:40|4253.94|4253.54|4249.94|4249.54|4254.19|4253.79|4249.94|4249.54|1687
1651690610000|2022-05-04 18:56:50|4249.81|4249.41|4251.06|4250.66|4252.31|4251.91|4249.19|4248.79|1777
1651690620000|2022-05-04 18:57:00|4250.94|4250.54|4248.44|4248.04|4251.69|4251.29|4248.19|4247.79|837
1651690630000|2022-05-04 18:57:10|4248.19|4247.79|4245.19|4244.79|4248.44|4248.04|4244.94|4244.54|2537
1651690640000|2022-05-04 18:57:20|4245.06|4244.66|4246.69|4246.29|4248.19|4247.79|4244.44|4244.04|1128
1651690650000|2022-05-04 18:57:30|4246.44|4246.04|4246.94|4246.54|4247.69|4247.29|4245.94|4245.54|549
1651690660000|2022-05-04 18:57:40|4246.69|4246.29|4245.06|4244.66|4247.31|4246.91|4244.94|4244.54|663
1651690670000|2022-05-04 18:57:50|4244.94|4244.54|4247.44|4247.04|4248.44|4248.04|4243.19|4242.79|1200
1651690680000|2022-05-04 18:58:00|4247.31|4246.91|4247.44|4247.04|4247.94|4247.54|4245.31|4244.91|717
1651690690000|2022-05-04 18:58:10|4247.56|4247.16|4248.69|4248.29|4248.81|4248.41|4246.44|4246.04|799
1651690700000|2022-05-04 18:58:20|4248.06|4247.66|4247.44|4247.04|4248.06|4247.66|4245.94|4245.54|992
1651690710000|2022-05-04 18:58:30|4246.94|4246.54|4247.06|4246.66|4247.94|4247.54|4246.31|4245.91|376
1651690720000|2022-05-04 18:58:40|4246.94|4246.54|4245.44|4245.04|4247.06|4246.66|4244.19|4243.79|1023
1651690730000|2022-05-04 18:58:50|4245.19|4244.79|4246.69|4246.29|4247.19|4246.79|4245.19|4244.79|699
1651690740000|2022-05-04 18:59:00|4246.94|4246.54|4245.69|4245.29|4248.69|4248.29|4245.69|4245.29|777
1651690750000|2022-05-04 18:59:10|4245.81|4245.41|4247.94|4247.54|4248.69|4248.29|4245.31|4244.91|561
1651690760000|2022-05-04 18:59:20|4247.81|4247.41|4247.44|4247.04|4250.19|4249.79|4247.19|4246.79|999
1651690770000|2022-05-04 18:59:30|4248.19|4247.79|4249.81|4249.41|4250.69|4250.29|4247.94|4247.54|1085
1651690780000|2022-05-04 18:59:40|4249.69|4249.29|4245.94|4245.54|4249.94|4249.54|4245.94|4245.54|624
1651690790000|2022-05-04 18:59:50|4244.56|4244.16|4248.69|4248.29|4249.06|4248.66|4244.19|4243.79|1147
1651690800000|2022-05-04 19:00:00|4249.19|4248.79|4250.44|4250.04|4250.69|4250.29|4248.31|4247.91|1574
1651690810000|2022-05-04 19:00:10|4250.19|4249.79|4252.69|4252.29|4252.94|4252.54|4249.69|4249.29|902
1651690820000|2022-05-04 19:00:20|4252.94|4252.54|4249.94|4249.54|4253.94|4253.54|4249.94|4249.54|1097
1651690830000|2022-05-04 19:00:30|4250.31|4249.91|4251.94|4251.54|4253.19|4252.79|4249.69|4249.29|932
1651690840000|2022-05-04 19:00:40|4252.19|4251.79|4250.69|4250.29|4252.44|4252.04|4250.19|4249.79|758
1651690850000|2022-05-04 19:00:50|4250.94|4250.54|4252.19|4251.79|4253.19|4252.79|4250.81|4250.41|653
1651690860000|2022-05-04 19:01:00|4252.44|4252.04|4253.44|4253.04|4253.69|4253.29|4251.69|4251.29|912
1651690870000|2022-05-04 19:01:10|4253.56|4253.16|4253.44|4253.04|4253.94|4253.54|4253.19|4252.79|566
1651690880000|2022-05-04 19:01:20|4253.19|4252.79|4254.69|4254.29|4254.81|4254.41|4252.69|4252.29|1800
1651690890000|2022-05-04 19:01:30|4254.56|4254.16|4254.81|4254.41|4254.81|4254.41|4253.44|4253.04|651
1651690900000|2022-05-04 19:01:40|4254.94|4254.54|4255.19|4254.79|4256.69|4256.29|4254.19|4253.79|1527
1651690910000|2022-05-04 19:01:50|4254.94|4254.54|4255.81|4255.41|4257.69|4257.29|4254.94|4254.54|1124
1651690920000|2022-05-04 19:02:00|4255.94|4255.54|4251.69|4251.29|4255.94|4255.54|4251.31|4250.91|1804
1651690930000|2022-05-04 19:02:10|4252.19|4251.79|4254.44|4254.04|4255.44|4255.04|4251.81|4251.41|1576
1651690940000|2022-05-04 19:02:20|4253.94|4253.54|4253.94|4253.54|4253.94|4253.54|4251.19|4250.79|1510
1651690950000|2022-05-04 19:02:30|4254.19|4253.79|4254.06|4253.66|4255.19|4254.79|4253.56|4253.16|655
1651690960000|2022-05-04 19:02:40|4253.44|4253.04|4254.44|4254.04|4254.94|4254.54|4252.31|4251.91|1047
1651690970000|2022-05-04 19:02:50|4254.19|4253.79|4254.31|4253.91|4254.94|4254.54|4253.69|4253.29|428
1651690980000|2022-05-04 19:03:00|4254.69|4254.29|4254.06|4253.66|4255.69|4255.29|4253.69|4253.29|888
1651690990000|2022-05-04 19:03:10|4254.19|4253.79|4249.94|4249.54|4254.19|4253.79|4248.94|4248.54|2203
1651691000000|2022-05-04 19:03:20|4249.44|4249.04|4249.81|4249.41|4250.06|4249.66|4246.69|4246.29|1744
1651691010000|2022-05-04 19:03:30|4249.69|4249.29|4245.94|4245.54|4250.19|4249.79|4245.69|4245.29|1143
1651691020000|2022-05-04 19:03:40|4245.19|4244.79|4245.44|4245.04|4245.44|4245.04|4242.94|4242.54|1855
1651691030000|2022-05-04 19:03:50|4245.94|4245.54|4246.31|4245.91|4248.69|4248.29|4245.44|4245.04|1225
1651691040000|2022-05-04 19:04:00|4246.44|4246.04|4245.69|4245.29|4249.19|4248.79|4245.44|4245.04|1647
1651691050000|2022-05-04 19:04:10|4245.19|4244.79|4245.19|4244.79|4246.94|4246.54|4244.69|4244.29|945
1651691060000|2022-05-04 19:04:20|4244.94|4244.54|4247.56|4247.16|4247.69|4247.29|4244.81|4244.41|987
1651691070000|2022-05-04 19:04:30|4247.94|4247.54|4246.94|4246.54|4248.69|4248.29|4245.69|4245.29|886
1651691080000|2022-05-04 19:04:40|4246.69|4246.29|4248.81|4248.41|4248.81|4248.41|4245.56|4245.16|685
1651691090000|2022-05-04 19:04:50|4248.94|4248.54|4250.94|4250.54|4251.69|4251.29|4247.94|4247.54|1225
1651691100000|2022-05-04 19:05:00|4251.44|4251.04|4254.69|4254.29|4255.31|4254.91|4250.69|4250.29|1188
1651691110000|2022-05-04 19:05:10|4254.56|4254.16|4253.31|4252.91|4254.56|4254.16|4252.69|4252.29|670
1651691120000|2022-05-04 19:05:20|4252.94|4252.54|4254.19|4253.79|4255.69|4255.29|4252.94|4252.54|686
1651691130000|2022-05-04 19:05:30|4254.44|4254.04|4251.94|4251.54|4254.69|4254.29|4251.69|4251.29|534
1651691140000|2022-05-04 19:05:40|4252.69|4252.29|4251.69|4251.29|4253.44|4253.04|4251.19|4250.79|418
1651691150000|2022-05-04 19:05:50|4252.06|4251.66|4253.19|4252.79|4253.19|4252.79|4251.56|4251.16|349
1651691160000|2022-05-04 19:06:00|4252.94|4252.54|4256.31|4255.91|4256.69|4256.29|4252.69|4252.29|893
1651691170000|2022-05-04 19:06:10|4256.56|4256.16|4254.94|4254.54|4256.81|4256.41|4254.94|4254.54|532
1651691180000|2022-05-04 19:06:20|4255.06|4254.66|4254.44|4254.04|4255.69|4255.29|4253.69|4253.29|375
1651691190000|2022-05-04 19:06:30|4254.81|4254.41|4255.44|4255.04|4256.06|4255.66|4254.44|4254.04|460
1651691200000|2022-05-04 19:06:40|4255.69|4255.29|4255.94|4255.54|4257.19|4256.79|4255.44|4255.04|662
1651691210000|2022-05-04 19:06:50|4256.19|4255.79|4250.69|4250.29|4256.44|4256.04|4250.56|4250.16|1165
1651691220000|2022-05-04 19:07:00|4250.94|4250.54|4251.69|4251.29|4251.94|4251.54|4249.44|4249.04|901
1651691230000|2022-05-04 19:07:10|4251.94|4251.54|4251.19|4250.79|4252.69|4252.29|4249.94|4249.54|929
1651691240000|2022-05-04 19:07:20|4251.06|4250.66|4250.19|4249.79|4251.19|4250.79|4248.69|4248.29|902
1651691250000|2022-05-04 19:07:30|4250.31|4249.91|4250.44|4250.04|4250.81|4250.41|4248.69|4248.29|594
1651691260000|2022-05-04 19:07:40|4250.19|4249.79|4249.81|4249.41|4250.19|4249.79|4248.56|4248.16|316
1651691270000|2022-05-04 19:07:50|4249.69|4249.29|4251.69|4251.29|4252.19|4251.79|4248.69|4248.29|560
1651691280000|2022-05-04 19:08:00|4252.69|4252.29|4256.56|4256.16|4256.69|4256.29|4252.69|4252.29|969
1651691290000|2022-05-04 19:08:10|4256.69|4256.29|4257.31|4256.91|4258.44|4258.04|4256.19|4255.79|975
1651691300000|2022-05-04 19:08:20|4257.81|4257.41|4258.56|4258.16|4258.56|4258.16|4257.19|4256.79|559
1651691310000|2022-05-04 19:08:30|4258.69|4258.29|4258.94|4258.54|4259.69|4259.29|4258.19|4257.79|1052
1651691320000|2022-05-04 19:08:40|4259.94|4259.54|4259.81|4259.41|4260.94|4260.54|4258.69|4258.29|1348
1651691330000|2022-05-04 19:08:50|4259.94|4259.54|4259.69|4259.29|4260.44|4260.04|4259.19|4258.79|497
1651691340000|2022-05-04 19:09:00|4259.31|4258.91|4259.94|4259.54|4261.06|4260.66|4259.19|4258.79|1106
1651691350000|2022-05-04 19:09:10|4259.81|4259.41|4259.69|4259.29|4260.06|4259.66|4258.31|4257.91|714
1651691360000|2022-05-04 19:09:20|4259.94|4259.54|4260.44|4260.04|4260.69|4260.29|4258.94|4258.54|717
1651691370000|2022-05-04 19:09:30|4260.31|4259.91|4259.94|4259.54|4260.44|4260.04|4258.94|4258.54|488
1651691380000|2022-05-04 19:09:40|4260.44|4260.04|4259.94|4259.54|4260.94|4260.54|4259.69|4259.29|659
1651691390000|2022-05-04 19:09:50|4259.81|4259.41|4258.69|4258.29|4259.81|4259.41|4257.94|4257.54|436
1651691400000|2022-05-04 19:10:00|4258.94|4258.54|4260.94|4260.54|4261.19|4260.79|4258.69|4258.29|732
1651691410000|2022-05-04 19:10:10|4260.69|4260.29|4259.19|4258.79|4261.94|4261.54|4258.94|4258.54|794
1651691420000|2022-05-04 19:10:20|4258.94|4258.54|4261.94|4261.54|4261.94|4261.54|4258.94|4258.54|618
1651691430000|2022-05-04 19:10:30|4261.31|4260.91|4261.69|4261.29|4262.69|4262.29|4261.31|4260.91|715
1651691440000|2022-05-04 19:10:40|4261.81|4261.41|4261.94|4261.54|4262.94|4262.54|4260.19|4259.79|1630
1651691450000|2022-05-04 19:10:50|4261.69|4261.29|4260.69|4260.29|4261.94|4261.54|4259.69|4259.29|744
1651691460000|2022-05-04 19:11:00|4260.06|4259.66|4259.81|4259.41|4261.81|4261.41|4259.69|4259.29|725
1651691470000|2022-05-04 19:11:10|4259.69|4259.29|4262.69|4262.29|4262.94|4262.54|4259.69|4259.29|859
1651691480000|2022-05-04 19:11:20|4262.44|4262.04|4262.69|4262.29|4263.19|4262.79|4261.94|4261.54|510
1651691490000|2022-05-04 19:11:30|4262.94|4262.54|4262.94|4262.54|4262.94|4262.54|4261.69|4261.29|395
1651691500000|2022-05-04 19:11:40|4262.69|4262.29|4263.94|4263.54|4263.94|4263.54|4262.31|4261.91|567
1651691510000|2022-05-04 19:11:50|4263.19|4262.79|4262.44|4262.04|4263.94|4263.54|4262.44|4262.04|536
1651691520000|2022-05-04 19:12:00|4262.19|4261.79|4263.31|4262.91|4263.81|4263.41|4262.19|4261.79|638
1651691530000|2022-05-04 19:12:10|4263.69|4263.29|4265.19|4264.79|4266.19|4265.79|4263.31|4262.91|2548
1651691540000|2022-05-04 19:12:20|4265.44|4265.04|4264.69|4264.29|4266.44|4266.04|4264.69|4264.29|1545
1651691550000|2022-05-04 19:12:30|4264.94|4264.54|4265.69|4265.29|4265.94|4265.54|4264.94|4264.54|655
1651691560000|2022-05-04 19:12:40|4265.81|4265.41|4266.94|4266.54|4266.94|4266.54|4265.44|4265.04|1089
1651691570000|2022-05-04 19:12:50|4267.19|4266.79|4266.94|4266.54|4267.69|4267.29|4266.44|4266.04|907
1651691580000|2022-05-04 19:13:00|4267.44|4267.04|4266.44|4266.04|4267.44|4267.04|4266.19|4265.79|1208
1651691590000|2022-05-04 19:13:10|4266.69|4266.29|4266.19|4265.79|4267.19|4266.79|4265.69|4265.29|801
1651691600000|2022-05-04 19:13:20|4266.44|4266.04|4268.44|4268.04|4268.44|4268.04|4265.94|4265.54|666
1651691610000|2022-05-04 19:13:30|4268.19|4267.79|4268.69|4268.29|4269.31|4268.91|4267.94|4267.54|1445
1651691620000|2022-05-04 19:13:40|4268.44|4268.04|4268.44|4268.04|4269.44|4269.04|4268.19|4267.79|520
1651691630000|2022-05-04 19:13:50|4268.31|4267.91|4268.69|4268.29|4268.94|4268.54|4267.81|4267.41|496
1651691640000|2022-05-04 19:14:00|4268.19|4267.79|4270.19|4269.79|4270.19|4269.79|4268.19|4267.79|812
1651691650000|2022-05-04 19:14:10|4269.94|4269.54|4269.44|4269.04|4270.69|4270.29|4269.19|4268.79|995
1651691660000|2022-05-04 19:14:20|4269.69|4269.29|4268.81|4268.41|4270.56|4270.16|4267.94|4267.54|850
1651691670000|2022-05-04 19:14:30|4268.69|4268.29|4269.19|4268.79|4269.44|4269.04|4268.44|4268.04|632
1651691680000|2022-05-04 19:14:40|4269.44|4269.04|4268.94|4268.54|4270.19|4269.79|4268.94|4268.54|512
1651691690000|2022-05-04 19:14:50|4268.69|4268.29|4269.44|4269.04|4269.94|4269.54|4268.69|4268.29|608
1651691700000|2022-05-04 19:15:00|4269.56|4269.16|4268.19|4267.79|4269.69|4269.29|4267.44|4267.04|849
1651691710000|2022-05-04 19:15:10|4268.06|4267.66|4268.44|4268.04|4268.94|4268.54|4267.06|4266.66|737
1651691720000|2022-05-04 19:15:20|4267.94|4267.54|4268.19|4267.79|4268.69|4268.29|4267.94|4267.54|256
1651691730000|2022-05-04 19:15:30|4268.44|4268.04|4269.44|4269.04|4269.69|4269.29|4268.44|4268.04|429
1651691740000|2022-05-04 19:15:40|4269.69|4269.29|4270.19|4269.79|4270.44|4270.04|4268.44|4268.04|477
1651691750000|2022-05-04 19:15:50|4270.31|4269.91|4270.19|4269.79|4270.56|4270.16|4269.81|4269.41|300
1651691760000|2022-05-04 19:16:00|4270.44|4270.04|4272.19|4271.79|4272.19|4271.79|4270.44|4270.04|1071
1651691770000|2022-05-04 19:16:10|4273.69|4273.29|4274.94|4274.54|4275.19|4274.79|4273.44|4273.04|1898
1651691780000|2022-05-04 19:16:20|4275.19|4274.79|4276.19|4275.79|4276.19|4275.79|4274.94|4274.54|1072
1651691790000|2022-05-04 19:16:30|4275.69|4275.29|4274.94|4274.54|4276.19|4275.79|4274.94|4274.54|1128
1651691800000|2022-05-04 19:16:40|4275.19|4274.79|4276.81|4276.41|4277.69|4277.29|4272.81|4272.41|3439
1651691810000|2022-05-04 19:16:50|4277.19|4276.79|4275.69|4275.29|4277.69|4277.29|4275.19|4274.79|1104
1651691820000|2022-05-04 19:17:00|4275.94|4275.54|4276.19|4275.79|4276.31|4275.91|4274.94|4274.54|484
1651691830000|2022-05-04 19:17:10|4275.94|4275.54|4275.94|4275.54|4276.44|4276.04|4274.94|4274.54|567
1651691840000|2022-05-04 19:17:20|4275.69|4275.29|4275.19|4274.79|4276.69|4276.29|4274.44|4274.04|675
1651691850000|2022-05-04 19:17:30|4275.44|4275.04|4275.94|4275.54|4276.44|4276.04|4274.94|4274.54|643
1651691860000|2022-05-04 19:17:40|4275.44|4275.04|4276.19|4275.79|4276.69|4276.29|4275.19|4274.79|632
1651691870000|2022-05-04 19:17:50|4276.44|4276.04|4277.19|4276.79|4277.94|4277.54|4276.19|4275.79|660
1651691880000|2022-05-04 19:18:00|4277.44|4277.04|4275.19|4274.79|4277.44|4277.04|4274.69|4274.29|665
1651691890000|2022-05-04 19:18:10|4275.31|4274.91|4273.44|4273.04|4275.31|4274.91|4273.31|4272.91|923
1651691900000|2022-05-04 19:18:20|4273.31|4272.91|4270.44|4270.04|4273.31|4272.91|4270.44|4270.04|2263
1651691910000|2022-05-04 19:18:30|4270.19|4269.79|4270.69|4270.29|4272.19|4271.79|4269.56|4269.16|1079
1651691920000|2022-05-04 19:18:40|4271.19|4270.79|4270.19|4269.79|4271.19|4270.79|4269.69|4269.29|730
1651691930000|2022-05-04 19:18:50|4269.94|4269.54|4267.19|4266.79|4269.94|4269.54|4265.44|4265.04|1499
1651691940000|2022-05-04 19:19:00|4266.94|4266.54|4265.19|4264.79|4267.44|4267.04|4265.19|4264.79|1023
1651691950000|2022-05-04 19:19:10|4265.44|4265.04|4263.69|4263.29|4265.44|4265.04|4263.44|4263.04|1076
1651691960000|2022-05-04 19:19:20|4263.44|4263.04|4263.19|4262.79|4264.94|4264.54|4262.69|4262.29|2388
1651691970000|2022-05-04 19:19:30|4262.94|4262.54|4263.19|4262.79|4263.94|4263.54|4261.94|4261.54|847
1651691980000|2022-05-04 19:19:40|4262.94|4262.54|4263.19|4262.79|4263.19|4262.79|4260.69|4260.29|973
1651691990000|2022-05-04 19:19:50|4262.94|4262.54|4264.69|4264.29|4264.69|4264.29|4262.94|4262.54|969
1651692000000|2022-05-04 19:20:00|4264.75|4264.35|4267|4266.6|4267.75|4267.35|4263.5|4263.1|968
1651692010000|2022-05-04 19:20:10|4267.25|4266.85|4272.5|4272.1|4272.75|4272.35|4267|4266.6|1267
1651692020000|2022-05-04 19:20:20|4272.75|4272.35|4272.25|4271.85|4274.25|4273.85|4272|4271.6|1084
1651692030000|2022-05-04 19:20:30|4272|4271.6|4269.75|4269.35|4272.25|4271.85|4269.75|4269.35|767
1651692040000|2022-05-04 19:20:40|4269.25|4268.85|4267.87|4267.47|4270.25|4269.85|4267.87|4267.47|1257
1651692050000|2022-05-04 19:20:50|4268|4267.6|4269|4268.6|4269|4268.6|4267.25|4266.85|784
1651692060000|2022-05-04 19:21:00|4269.5|4269.1|4269|4268.6|4269.75|4269.35|4268.5|4268.1|502
1651692070000|2022-05-04 19:21:10|4268.5|4268.1|4265.75|4265.35|4268.75|4268.35|4264.75|4264.35|1044
1651692080000|2022-05-04 19:21:20|4265.87|4265.47|4266.5|4266.1|4267.25|4266.85|4265.25|4264.85|790
1651692090000|2022-05-04 19:21:30|4266.75|4266.35|4265.25|4264.85|4267|4266.6|4265.25|4264.85|392
1651692100000|2022-05-04 19:21:40|4265.5|4265.1|4265.5|4265.1|4266.25|4265.85|4265.25|4264.85|573
1651692110000|2022-05-04 19:21:50|4265|4264.6|4265.5|4265.1|4265.5|4265.1|4263.75|4263.35|921
1651692120000|2022-05-04 19:22:00|4265.75|4265.35|4265.12|4264.72|4267|4266.6|4264|4263.6|866
1651692130000|2022-05-04 19:22:10|4265|4264.6|4267.37|4266.97|4268.25|4267.85|4265|4264.6|550
1651692140000|2022-05-04 19:22:20|4267|4266.6|4270.75|4270.35|4271.25|4270.85|4266.25|4265.85|632
1651692150000|2022-05-04 19:22:30|4270.5|4270.1|4267.25|4266.85|4270.75|4270.35|4266.87|4266.47|600
1651692160000|2022-05-04 19:22:40|4267.37|4266.97|4267.5|4267.1|4268.25|4267.85|4267|4266.6|527
1651692170000|2022-05-04 19:22:50|4267.75|4267.35|4267|4266.6|4267.75|4267.35|4267|4266.6|303
1651692180000|2022-05-04 19:23:00|4267.5|4267.1|4270.5|4270.1|4271.75|4271.35|4266.75|4266.35|880
1651692190000|2022-05-04 19:23:10|4270.62|4270.22|4269.62|4269.22|4270.62|4270.22|4267.75|4267.35|1020
1651692200000|2022-05-04 19:23:20|4269.75|4269.35|4269.25|4268.85|4272.25|4271.85|4269.25|4268.85|1232
1651692210000|2022-05-04 19:23:30|4269.12|4268.72|4271.25|4270.85|4271.25|4270.85|4268.25|4267.85|689
1651692220000|2022-05-04 19:23:40|4271.62|4271.22|4271.75|4271.35|4273.5|4273.1|4271.25|4270.85|701
1651692230000|2022-05-04 19:23:50|4271.87|4271.47|4271.5|4271.1|4273|4272.6|4270.25|4269.85|1013
1651692240000|2022-05-04 19:24:00|4271.62|4271.22|4272.25|4271.85|4273.5|4273.1|4271.62|4271.22|747
1651692250000|2022-05-04 19:24:10|4272.37|4271.97|4272.75|4272.35|4273.25|4272.85|4272|4271.6|502
1651692260000|2022-05-04 19:24:20|4272.5|4272.1|4272.5|4272.1|4273.37|4272.97|4271.87|4271.47|352
1651692270000|2022-05-04 19:24:30|4272|4271.6|4271.87|4271.47|4272|4271.6|4270.5|4270.1|776
1651692280000|2022-05-04 19:24:40|4272|4271.6|4273|4272.6|4273.5|4273.1|4271.25|4270.85|495
1651692290000|2022-05-04 19:24:50|4272.87|4272.47|4273.25|4272.85|4274|4273.6|4272.75|4272.35|670
1651692300000|2022-05-04 19:25:00|4273.5|4273.1|4274.62|4274.22|4274.75|4274.35|4273|4272.6|578
1651692310000|2022-05-04 19:25:10|4274.75|4274.35|4275|4274.6|4275.25|4274.85|4273.75|4273.35|780
1651692320000|2022-05-04 19:25:20|4275.25|4274.85|4274.25|4273.85|4275.5|4275.1|4274.25|4273.85|564
1651692330000|2022-05-04 19:25:30|4274.5|4274.1|4275.25|4274.85|4275.5|4275.1|4274|4273.6|571
1651692340000|2022-05-04 19:25:40|4275.5|4275.1|4273.75|4273.35|4276.25|4275.85|4273.25|4272.85|882
1651692350000|2022-05-04 19:25:50|4274|4273.6|4276.25|4275.85|4276.75|4276.35|4274|4273.6|628
1651692360000|2022-05-04 19:26:00|4276.5|4276.1|4278|4277.6|4278.5|4278.1|4276.5|4276.1|1164
1651692370000|2022-05-04 19:26:10|4277.87|4277.47|4276.5|4276.1|4277.87|4277.47|4276.25|4275.85|847
1651692380000|2022-05-04 19:26:20|4276.75|4276.35|4277.5|4277.1|4277.5|4277.1|4276.5|4276.1|551
1651692390000|2022-05-04 19:26:30|4277.37|4276.97|4278|4277.6|4279|4278.6|4277.37|4276.97|688
1651692400000|2022-05-04 19:26:40|4277.75|4277.35|4275|4274.6|4277.75|4277.35|4274.87|4274.47|796
1651692410000|2022-05-04 19:26:50|4275.12|4274.72|4274|4273.6|4276.5|4276.1|4273.75|4273.35|630
1651692420000|2022-05-04 19:27:00|4273.75|4273.35|4276|4275.6|4276.5|4276.1|4273.62|4273.22|591
1651692430000|2022-05-04 19:27:10|4275.75|4275.35|4275.5|4275.1|4276|4275.6|4275|4274.6|528
1651692440000|2022-05-04 19:27:20|4274.75|4274.35|4278|4277.6|4278.5|4278.1|4274.5|4274.1|874
1651692450000|2022-05-04 19:27:30|4277.87|4277.47|4278.62|4278.22|4279.5|4279.1|4277.87|4277.47|597
1651692460000|2022-05-04 19:27:40|4278.75|4278.35|4278.5|4278.1|4278.75|4278.35|4278|4277.6|497
1651692470000|2022-05-04 19:27:50|4279.75|4279.35|4279.75|4279.35|4281|4280.6|4279.75|4279.35|1291
1651692480000|2022-05-04 19:28:00|4280.25|4279.85|4279|4278.6|4280.75|4280.35|4278|4277.6|972
1651692490000|2022-05-04 19:28:10|4279.12|4278.72|4278.75|4278.35|4279.75|4279.35|4278.62|4278.22|415
1651692500000|2022-05-04 19:28:20|4279|4278.6|4278.75|4278.35|4279.5|4279.1|4278.5|4278.1|461
1651692510000|2022-05-04 19:28:30|4279|4278.6|4278.25|4277.85|4279.5|4279.1|4277|4276.6|716
1651692520000|2022-05-04 19:28:40|4278.5|4278.1|4279.75|4279.35|4280|4279.6|4278.5|4278.1|282
1651692530000|2022-05-04 19:28:50|4280|4279.6|4279.25|4278.85|4280.25|4279.85|4278.87|4278.47|403
1651692540000|2022-05-04 19:29:00|4279.5|4279.1|4279.75|4279.35|4280|4279.6|4278.75|4278.35|351
1651692550000|2022-05-04 19:29:10|4280|4279.6|4281.25|4280.85|4281.25|4280.85|4279.75|4279.35|716
1651692560000|2022-05-04 19:29:20|4281.5|4281.1|4281.5|4281.1|4282.25|4281.85|4281.25|4280.85|894
1651692570000|2022-05-04 19:29:30|4281.87|4281.47|4282|4281.6|4282.25|4281.85|4281.5|4281.1|356
1651692580000|2022-05-04 19:29:40|4282.25|4281.85|4282|4281.6|4282.5|4282.1|4281.5|4281.1|521
1651692590000|2022-05-04 19:29:50|4282.12|4281.72|4282.37|4281.97|4283|4282.6|4282|4281.6|680
1651692600000|2022-05-04 19:30:00|4282.25|4281.85|4282.75|4282.35|4284.25|4283.85|4282|4281.6|1303
1651692610000|2022-05-04 19:30:10|4282.5|4282.1|4285|4284.6|4285.25|4284.85|4282.5|4282.1|1022
1651692620000|2022-05-04 19:30:20|4284.87|4284.47|4284|4283.6|4285|4284.6|4283.5|4283.1|627
1651692630000|2022-05-04 19:30:30|4283.75|4283.35|4283.25|4282.85|4284.37|4283.97|4282.25|4281.85|844
1651692640000|2022-05-04 19:30:40|4283.5|4283.1|4284.5|4284.1|4284.75|4284.35|4283.25|4282.85|533
1651692650000|2022-05-04 19:30:50|4284.75|4284.35|4283|4282.6|4284.75|4284.35|4282.75|4282.35|547
1651692660000|2022-05-04 19:31:00|4283.75|4283.35|4284.5|4284.1|4284.5|4284.1|4283.5|4283.1|647
1651692670000|2022-05-04 19:31:10|4284.75|4284.35|4285.25|4284.85|4285.75|4285.35|4284.5|4284.1|876
1651692680000|2022-05-04 19:31:20|4285|4284.6|4284|4283.6|4285.25|4284.85|4284|4283.6|669
1651692690000|2022-05-04 19:31:30|4283.75|4283.35|4285|4284.6|4285.25|4284.85|4283.25|4282.85|942
1651692700000|2022-05-04 19:31:40|4285.25|4284.85|4285.87|4285.47|4286.25|4285.85|4285.25|4284.85|1026
1651692710000|2022-05-04 19:31:50|4286|4285.6|4287.75|4287.35|4287.75|4287.35|4286|4285.6|948
1651692720000|2022-05-04 19:32:00|4288|4287.6|4288|4287.6|4288.25|4287.85|4287|4286.6|1076
1651692730000|2022-05-04 19:32:10|4287.75|4287.35|4288.5|4288.1|4288.75|4288.35|4287.62|4287.22|947
1651692740000|2022-05-04 19:32:20|4288.75|4288.35|4290.25|4289.85|4291|4290.6|4288.5|4288.1|1454
1651692750000|2022-05-04 19:32:30|4290.5|4290.1|4291.5|4291.1|4291.5|4291.1|4290.5|4290.1|1272
1651692760000|2022-05-04 19:32:40|4291.25|4290.85|4291.5|4291.1|4292.25|4291.85|4291|4290.6|2083
1651692770000|2022-05-04 19:32:50|4291.75|4291.35|4292|4291.6|4292.75|4292.35|4291.75|4291.35|859
1651692780000|2022-05-04 19:33:00|4292.25|4291.85|4290.5|4290.1|4292.5|4292.1|4290.25|4289.85|1280
1651692790000|2022-05-04 19:33:10|4290.25|4289.85|4292.25|4291.85|4292.75|4292.35|4290.25|4289.85|1016
1651692800000|2022-05-04 19:33:20|4292.37|4291.97|4291.25|4290.85|4292.5|4292.1|4290.87|4290.47|913
1651692810000|2022-05-04 19:33:30|4291.5|4291.1|4292.37|4291.97|4292.5|4292.1|4290.87|4290.47|710
1651692820000|2022-05-04 19:33:40|4292.25|4291.85|4293.25|4292.85|4293.25|4292.85|4292|4291.6|741
1651692830000|2022-05-04 19:33:50|4293|4292.6|4293.75|4293.35|4294|4293.6|4293|4292.6|857
1651692840000|2022-05-04 19:34:00|4294|4293.6|4292.75|4292.35|4294.5|4294.1|4292.75|4292.35|1207
1651692850000|2022-05-04 19:34:10|4293|4292.6|4294.5|4294.1|4294.5|4294.1|4293|4292.6|922
1651692860000|2022-05-04 19:34:20|4294.75|4294.35|4295.25|4294.85|4295.37|4294.97|4294.25|4293.85|831
1651692870000|2022-05-04 19:34:30|4295|4294.6|4294.75|4294.35|4295.5|4295.1|4294.37|4293.97|993
1651692880000|2022-05-04 19:34:40|4295|4294.6|4295|4294.6|4295.75|4295.35|4294|4293.6|1348
1651692890000|2022-05-04 19:34:50|4295.25|4294.85|4295|4294.6|4295.5|4295.1|4294.75|4294.35|966
1651692900000|2022-05-04 19:35:00|4294.75|4294.35|4293.75|4293.35|4295.5|4295.1|4293.75|4293.35|990
1651692910000|2022-05-04 19:35:10|4293.5|4293.1|4291.5|4291.1|4294|4293.6|4291.5|4291.1|1145
1651692920000|2022-05-04 19:35:20|4291.75|4291.35|4291|4290.6|4292.25|4291.85|4291|4290.6|1041
1651692930000|2022-05-04 19:35:30|4290.5|4290.1|4289|4288.6|4290.75|4290.35|4288.75|4288.35|1269
1651692940000|2022-05-04 19:35:40|4289.25|4288.85|4290.25|4289.85|4290.75|4290.35|4289.25|4288.85|1319
1651692950000|2022-05-04 19:35:50|4290.5|4290.1|4291.5|4291.1|4292.25|4291.85|4290.5|4290.1|942
1651692960000|2022-05-04 19:36:00|4291.75|4291.35|4292.25|4291.85|4292.75|4292.35|4291.25|4290.85|783
1651692970000|2022-05-04 19:36:10|4292.12|4291.72|4290.75|4290.35|4292.12|4291.72|4290.75|4290.35|764
1651692980000|2022-05-04 19:36:20|4290.87|4290.47|4292|4291.6|4292|4291.6|4290.75|4290.35|564
1651692990000|2022-05-04 19:36:30|4292.12|4291.72|4293.25|4292.85|4293.5|4293.1|4292.12|4291.72|819
1651693000000|2022-05-04 19:36:40|4293.5|4293.1|4293|4292.6|4294|4293.6|4293|4292.6|545
1651693010000|2022-05-04 19:36:50|4293.12|4292.72|4292.25|4291.85|4293.62|4293.22|4292.25|4291.85|385
1651693020000|2022-05-04 19:37:00|4292|4291.6|4293.5|4293.1|4294|4293.6|4291.75|4291.35|1333
1651693030000|2022-05-04 19:37:10|4293.75|4293.35|4293.5|4293.1|4294.75|4294.35|4293.5|4293.1|671
1651693040000|2022-05-04 19:37:20|4293.75|4293.35|4293.5|4293.1|4293.87|4293.47|4293.25|4292.85|466
1651693050000|2022-05-04 19:37:30|4294|4293.6|4295.5|4295.1|4295.5|4295.1|4294|4293.6|950
1651693060000|2022-05-04 19:37:40|4295.25|4294.85|4294.75|4294.35|4295.25|4294.85|4294.25|4293.85|1438
1651693070000|2022-05-04 19:37:50|4294.5|4294.1|4293.75|4293.35|4294.75|4294.35|4293|4292.6|798
1651693080000|2022-05-04 19:38:00|4293.25|4292.85|4294.5|4294.1|4294.5|4294.1|4293.25|4292.85|527
1651693090000|2022-05-04 19:38:10|4294.25|4293.85|4293|4292.6|4294.25|4293.85|4292.5|4292.1|783
1651693100000|2022-05-04 19:38:20|4293.12|4292.72|4292.75|4292.35|4293.12|4292.72|4292.25|4291.85|1430
1651693110000|2022-05-04 19:38:30|4293|4292.6|4292.5|4292.1|4293.75|4293.35|4292.5|4292.1|472
1651693120000|2022-05-04 19:38:40|4292.25|4291.85|4292.25|4291.85|4292.75|4292.35|4291.75|4291.35|1007
1651693130000|2022-05-04 19:38:50|4292|4291.6|4293.75|4293.35|4294|4293.6|4292|4291.6|601
1651693140000|2022-05-04 19:39:00|4293.5|4293.1|4295.5|4295.1|4295.62|4295.22|4293.5|4293.1|1171
1651693150000|2022-05-04 19:39:10|4295.25|4294.85|4296.25|4295.85|4296.5|4296.1|4295.25|4294.85|808
1651693160000|2022-05-04 19:39:20|4296.5|4296.1|4296.5|4296.1|4297.5|4297.1|4295.25|4294.85|2064
1651693170000|2022-05-04 19:39:30|4296.75|4296.35|4296.75|4296.35|4297|4296.6|4296|4295.6|577
1651693180000|2022-05-04 19:39:40|4297|4296.6|4296.75|4296.35|4297.25|4296.85|4296.75|4296.35|435
1651693190000|2022-05-04 19:39:50|4296.62|4296.22|4295.25|4294.85|4297.25|4296.85|4294.75|4294.35|854
1651693200000|2022-05-04 19:40:00|4295.5|4295.1|4294.5|4294.1|4296|4295.6|4294.25|4293.85|995
1651693210000|2022-05-04 19:40:10|4294|4293.6|4294.75|4294.35|4295|4294.6|4294|4293.6|763
1651693220000|2022-05-04 19:40:20|4295|4294.6|4295.5|4295.1|4296.5|4296.1|4294.75|4294.35|999
1651693230000|2022-05-04 19:40:30|4295.25|4294.85|4294.25|4293.85|4295.25|4294.85|4294|4293.6|533
1651693240000|2022-05-04 19:40:40|4294.37|4293.97|4296|4295.6|4296.75|4296.35|4294.37|4293.97|820
1651693250000|2022-05-04 19:40:50|4296.25|4295.85|4295.25|4294.85|4296.25|4295.85|4295.25|4294.85|422
1651693260000|2022-05-04 19:41:00|4295|4294.6|4292|4291.6|4295|4294.6|4291.75|4291.35|1123
1651693270000|2022-05-04 19:41:10|4292.25|4291.85|4293.25|4292.85|4293.25|4292.85|4292|4291.6|823
1651693280000|2022-05-04 19:41:20|4293|4292.6|4292|4291.6|4293.5|4293.1|4292|4291.6|681
1651693290000|2022-05-04 19:41:30|4291.75|4291.35|4291|4290.6|4291.75|4291.35|4290.25|4289.85|854
1651693300000|2022-05-04 19:41:40|4291.25|4290.85|4292|4291.6|4292.5|4292.1|4291.25|4290.85|605
1651693310000|2022-05-04 19:41:50|4292.37|4291.97|4294.25|4293.85|4294.25|4293.85|4292.37|4291.97|786
1651693320000|2022-05-04 19:42:00|4294|4293.6|4297|4296.6|4297|4296.6|4294|4293.6|1037
1651693330000|2022-05-04 19:42:10|4296.75|4296.35|4297.5|4297.1|4297.5|4297.1|4296|4295.6|975
1651693340000|2022-05-04 19:42:20|4297.75|4297.35|4297.75|4297.35|4298.5|4298.1|4297.5|4297.1|1804
1651693350000|2022-05-04 19:42:30|4297.5|4297.1|4298.25|4297.85|4298.5|4298.1|4297.25|4296.85|746
1651693360000|2022-05-04 19:42:40|4298.75|4298.35|4297.75|4297.35|4298.75|4298.35|4297.5|4297.1|704
1651693370000|2022-05-04 19:42:50|4297.25|4296.85|4296.75|4296.35|4297.5|4297.1|4296.5|4296.1|487
1651693380000|2022-05-04 19:43:00|4296.5|4296.1|4296.25|4295.85|4297.75|4297.35|4295.75|4295.35|1014
1651693390000|2022-05-04 19:43:10|4296|4295.6|4293|4292.6|4296|4295.6|4293|4292.6|824
1651693400000|2022-05-04 19:43:20|4293.25|4292.85|4290.25|4289.85|4293.75|4293.35|4290.25|4289.85|1937
1651693410000|2022-05-04 19:43:30|4290|4289.6|4290.75|4290.35|4291.25|4290.85|4289.75|4289.35|1141
1651693420000|2022-05-04 19:43:40|4290|4289.6|4290.25|4289.85|4290.25|4289.85|4289.5|4289.1|601
1651693430000|2022-05-04 19:43:50|4290.5|4290.1|4292.25|4291.85|4292.25|4291.85|4290.25|4289.85|955
1651693440000|2022-05-04 19:44:00|4292|4291.6|4294|4293.6|4294.5|4294.1|4292|4291.6|1968
1651693450000|2022-05-04 19:44:10|4294.5|4294.1|4295|4294.6|4295|4294.6|4293.75|4293.35|738
1651693460000|2022-05-04 19:44:20|4295.25|4294.85|4294.75|4294.35|4296|4295.6|4294.75|4294.35|770
1651693470000|2022-05-04 19:44:30|4295|4294.6|4295.12|4294.72|4296.25|4295.85|4295|4294.6|522
1651693480000|2022-05-04 19:44:40|4295.25|4294.85|4297.75|4297.35|4298|4297.6|4295.25|4294.85|818
1651693490000|2022-05-04 19:44:50|4297.5|4297.1|4296.5|4296.1|4297.75|4297.35|4296.5|4296.1|643
1651693500000|2022-05-04 19:45:00|4296|4295.6|4297.75|4297.35|4298|4297.6|4296|4295.6|1032
1651693510000|2022-05-04 19:45:10|4297|4296.6|4297.25|4296.85|4299.25|4298.85|4297|4296.6|1211
1651693520000|2022-05-04 19:45:20|4296.87|4296.47|4297.25|4296.85|4298.25|4297.85|4296.75|4296.35|641
1651693530000|2022-05-04 19:45:30|4297.5|4297.1|4297|4296.6|4297.75|4297.35|4296.25|4295.85|396
1651693540000|2022-05-04 19:45:40|4297.25|4296.85|4296.75|4296.35|4297.5|4297.1|4295.5|4295.1|493
1651693550000|2022-05-04 19:45:50|4296.5|4296.1|4296.5|4296.1|4297.5|4297.1|4295.5|4295.1|874
1651693560000|2022-05-04 19:46:00|4296.25|4295.85|4295.5|4295.1|4297|4296.6|4294.5|4294.1|649
1651693570000|2022-05-04 19:46:10|4295.75|4295.35|4294|4293.6|4295.75|4295.35|4293.75|4293.35|848
1651693580000|2022-05-04 19:46:20|4294.75|4294.35|4295|4294.6|4295.25|4294.85|4293.5|4293.1|708
1651693590000|2022-05-04 19:46:30|4295.5|4295.1|4293.5|4293.1|4296.5|4296.1|4293.5|4293.1|1103
1651693600000|2022-05-04 19:46:40|4293.75|4293.35|4293.5|4293.1|4293.87|4293.47|4292.5|4292.1|893
1651693610000|2022-05-04 19:46:50|4293.75|4293.35|4293.37|4292.97|4294.25|4293.85|4292.75|4292.35|1174
1651693620000|2022-05-04 19:47:00|4293|4292.6|4292.5|4292.1|4293.5|4293.1|4292|4291.6|779
1651693630000|2022-05-04 19:47:10|4292.75|4292.35|4293.25|4292.85|4294|4293.6|4292.75|4292.35|538
1651693640000|2022-05-04 19:47:20|4293|4292.6|4293|4292.6|4294.25|4293.85|4292.5|4292.1|548
1651693650000|2022-05-04 19:47:30|4292.87|4292.47|4292.25|4291.85|4293.25|4292.85|4292.25|4291.85|352
1651693660000|2022-05-04 19:47:40|4291.75|4291.35|4292|4291.6|4292.25|4291.85|4291.25|4290.85|650
1651693670000|2022-05-04 19:47:50|4291.75|4291.35|4293.25|4292.85|4293.25|4292.85|4291|4290.6|1274
1651693680000|2022-05-04 19:48:00|4293.62|4293.22|4293.25|4292.85|4294|4293.6|4291.75|4291.35|1038
1651693690000|2022-05-04 19:48:10|4293.5|4293.1|4294|4293.6|4295|4294.6|4293|4292.6|1531
1651693700000|2022-05-04 19:48:20|4293.75|4293.35|4295.75|4295.35|4296.25|4295.85|4293.5|4293.1|1166
1651693710000|2022-05-04 19:48:30|4295.5|4295.1|4296.75|4296.35|4297.25|4296.85|4295.5|4295.1|1233
1651693720000|2022-05-04 19:48:40|4296.5|4296.1|4297.25|4296.85|4297.25|4296.85|4295.75|4295.35|622
1651693730000|2022-05-04 19:48:50|4297.37|4296.97|4297.5|4297.1|4297.5|4297.1|4296.37|4295.97|606
1651693740000|2022-05-04 19:49:00|4297.25|4296.85|4299|4298.6|4299|4298.6|4296.87|4296.47|1199
1651693750000|2022-05-04 19:49:10|4299.25|4298.85|4299.75|4299.35|4300|4299.6|4298.75|4298.35|1179
1651693760000|2022-05-04 19:49:20|4299.5|4299.1|4301|4300.6|4301.12|4300.72|4299|4298.6|1151
1651693770000|2022-05-04 19:49:30|4301.25|4300.85|4302.5|4302.1|4302.75|4302.35|4301.12|4300.72|1038
1651693780000|2022-05-04 19:49:40|4302.75|4302.35|4302|4301.6|4303|4302.6|4301.75|4301.35|826
1651693790000|2022-05-04 19:49:50|4302.25|4301.85|4303.5|4303.1|4303.5|4303.1|4302.25|4301.85|1010
1651693800000|2022-05-04 19:50:00|4304.25|4303.85|4304.75|4304.35|4305.5|4305.1|4302.75|4302.35|3493
1651693810000|2022-05-04 19:50:10|4304.25|4303.85|4305|4304.6|4305.5|4305.1|4303.75|4303.35|1370
1651693820000|2022-05-04 19:50:20|4305.25|4304.85|4305.5|4305.1|4305.5|4305.1|4304.37|4303.97|1107
1651693830000|2022-05-04 19:50:30|4305.37|4304.97|4303.12|4302.72|4305.5|4305.1|4302.5|4302.1|1376
1651693840000|2022-05-04 19:50:40|4303|4302.6|4304|4303.6|4305.25|4304.85|4303|4302.6|1393
1651693850000|2022-05-04 19:50:50|4303.75|4303.35|4305.5|4305.1|4305.5|4305.1|4303.75|4303.35|722
1651693860000|2022-05-04 19:51:00|4305.25|4304.85|4305|4304.6|4305.5|4305.1|4304.75|4304.35|645
1651693870000|2022-05-04 19:51:10|4305.25|4304.85|4305.5|4305.1|4305.5|4305.1|4304|4303.6|1016
1651693880000|2022-05-04 19:51:20|4305.25|4304.85|4304.5|4304.1|4305.25|4304.85|4303.5|4303.1|924
1651693890000|2022-05-04 19:51:30|4304.75|4304.35|4305|4304.6|4305.75|4305.35|4304.25|4303.85|1000
1651693900000|2022-05-04 19:51:40|4304.75|4304.35|4304.5|4304.1|4305|4304.6|4304|4303.6|1129
1651693910000|2022-05-04 19:51:50|4304.75|4304.35|4304.5|4304.1|4305|4304.6|4303.75|4303.35|1242
1651693920000|2022-05-04 19:52:00|4304.75|4304.35|4304.75|4304.35|4305.25|4304.85|4304.5|4304.1|645
1651693930000|2022-05-04 19:52:10|4304.5|4304.1|4302.5|4302.1|4304.5|4304.1|4302.25|4301.85|1852
1651693940000|2022-05-04 19:52:20|4302.75|4302.35|4303|4302.6|4303|4302.6|4302.37|4301.97|707
1651693950000|2022-05-04 19:52:30|4303.25|4302.85|4303.5|4303.1|4303.87|4303.47|4302.5|4302.1|718
1651693960000|2022-05-04 19:52:40|4303.75|4303.35|4304.25|4303.85|4304.5|4304.1|4303.75|4303.35|790
1651693970000|2022-05-04 19:52:50|4304.37|4303.97|4305.25|4304.85|4305.25|4304.85|4304.25|4303.85|618
1651693980000|2022-05-04 19:53:00|4305|4304.6|4308.5|4308.1|4308.5|4308.1|4304.87|4304.47|3182
1651693990000|2022-05-04 19:53:10|4308.37|4307.97|4308.5|4308.1|4308.75|4308.35|4307|4306.6|1415
1651694000000|2022-05-04 19:53:20|4308|4307.6|4305.75|4305.35|4308.5|4308.1|4305.75|4305.35|1648
1651694010000|2022-05-04 19:53:30|4306.25|4305.85|4305|4304.6|4306.25|4305.85|4303.75|4303.35|2130
1651694020000|2022-05-04 19:53:40|4304.75|4304.35|4306.5|4306.1|4306.75|4306.35|4303.25|4302.85|2066
1651694030000|2022-05-04 19:53:50|4306.75|4306.35|4306.25|4305.85|4307.25|4306.85|4306|4305.6|980
1651694040000|2022-05-04 19:54:00|4305.87|4305.47|4304.25|4303.85|4306.5|4306.1|4303.25|4302.85|1757
1651694050000|2022-05-04 19:54:10|4304.5|4304.1|4305|4304.6|4305.25|4304.85|4304|4303.6|798
1651694060000|2022-05-04 19:54:20|4305.25|4304.85|4303.25|4302.85|4305.25|4304.85|4303.25|4302.85|927
1651694070000|2022-05-04 19:54:30|4303.5|4303.1|4302.75|4302.35|4303.5|4303.1|4301.25|4300.85|1407
1651694080000|2022-05-04 19:54:40|4302.25|4301.85|4302.25|4301.85|4304|4303.6|4301|4300.6|1853
1651694090000|2022-05-04 19:54:50|4301.75|4301.35|4301.25|4300.85|4302.5|4302.1|4300|4299.6|1644
1651694100000|2022-05-04 19:55:00|4300.75|4300.35|4299|4298.6|4301|4300.6|4298.25|4297.85|2528
1651694110000|2022-05-04 19:55:10|4299.25|4298.85|4298.75|4298.35|4300.75|4300.35|4298.5|4298.1|1822
1651694120000|2022-05-04 19:55:20|4298.5|4298.1|4299|4298.6|4299.25|4298.85|4298.25|4297.85|1461
1651694130000|2022-05-04 19:55:30|4299.25|4298.85|4301|4300.6|4301|4300.6|4298.75|4298.35|1115
1651694140000|2022-05-04 19:55:40|4300.75|4300.35|4301.75|4301.35|4302.25|4301.85|4300.75|4300.35|1522
1651694150000|2022-05-04 19:55:50|4301.25|4300.85|4302.25|4301.85|4302.25|4301.85|4300.75|4300.35|1068
1651694160000|2022-05-04 19:56:00|4302|4301.6|4301.12|4300.72|4302|4301.6|4300|4299.6|1143
1651694170000|2022-05-04 19:56:10|4301|4300.6|4300.5|4300.1|4301.75|4301.35|4300|4299.6|751
1651694180000|2022-05-04 19:56:20|4300.25|4299.85|4301|4300.6|4301.5|4301.1|4300.12|4299.72|1268
1651694190000|2022-05-04 19:56:30|4300.5|4300.1|4299.5|4299.1|4300.75|4300.35|4299|4298.6|1010
1651694200000|2022-05-04 19:56:40|4299.75|4299.35|4299.25|4298.85|4300.25|4299.85|4298.75|4298.35|1160
1651694210000|2022-05-04 19:56:50|4298.5|4298.1|4298.75|4298.35|4299|4298.6|4298.25|4297.85|1228
1651694220000|2022-05-04 19:57:00|4298.5|4298.1|4296.5|4296.1|4298.5|4298.1|4296|4295.6|2631
1651694230000|2022-05-04 19:57:10|4296.25|4295.85|4296.5|4296.1|4298.5|4298.1|4296|4295.6|2387
1651694240000|2022-05-04 19:57:20|4296.25|4295.85|4295.5|4295.1|4296.5|4296.1|4295|4294.6|1867
1651694250000|2022-05-04 19:57:30|4295.25|4294.85|4296.25|4295.85|4296.25|4295.85|4295|4294.6|1179
1651694260000|2022-05-04 19:57:40|4296|4295.6|4295.75|4295.35|4297|4296.6|4295.25|4294.85|1109
1651694270000|2022-05-04 19:57:50|4295.5|4295.1|4296.75|4296.35|4297|4296.6|4295.25|4294.85|1295
1651694280000|2022-05-04 19:58:00|4297|4296.6|4296.25|4295.85|4297|4296.6|4295|4294.6|1903
1651694290000|2022-05-04 19:58:10|4296|4295.6|4297.5|4297.1|4298.37|4297.97|4296|4295.6|1813
1651694300000|2022-05-04 19:58:20|4297.25|4296.85|4299|4298.6|4299.25|4298.85|4297|4296.6|1933
1651694310000|2022-05-04 19:58:30|4299.25|4298.85|4299|4298.6|4299.5|4299.1|4298.75|4298.35|1270
1651694320000|2022-05-04 19:58:40|4298.5|4298.1|4299.75|4299.35|4299.75|4299.35|4298.5|4298.1|1695
1651694330000|2022-05-04 19:58:50|4299.5|4299.1|4301.75|4301.35|4301.75|4301.35|4298.25|4297.85|3702
1651694340000|2022-05-04 19:59:00|4301|4300.6|4300.25|4299.85|4301.5|4301.1|4299|4298.6|5561
1651694350000|2022-05-04 19:59:10|4300|4299.6|4298.25|4297.85|4300|4299.6|4298.25|4297.85|1794
1651694360000|2022-05-04 19:59:20|4298.5|4298.1|4301.5|4301.1|4301.75|4301.35|4298.5|4298.1|3651
1651694370000|2022-05-04 19:59:30|4301.25|4300.85|4302.75|4302.35|4302.75|4302.35|4301.25|4300.85|3674
1651694380000|2022-05-04 19:59:40|4302|4301.6|4300.75|4300.35|4303.25|4302.85|4300.5|4300.1|9564
1651694390000|2022-05-04 19:59:50|4301|4300.6|4303|4302.6|4303|4302.6|4299.5|4299.1|23949
1651694400000|2022-05-04 20:00:00|4302.53|4302.13|4298.38|4297.78|4302.53|4302.13|4298.13|4297.53|11982
1651694410000|2022-05-04 20:00:10|4298.13|4297.53|4298.88|4298.28|4299.38|4298.78|4297.25|4296.65|3640
1651694420000|2022-05-04 20:00:20|4298.63|4298.03|4299.88|4299.28|4300.13|4299.53|4298.63|4298.03|1676
1651694430000|2022-05-04 20:00:30|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4299.38|4298.78|943
1651694440000|2022-05-04 20:00:40|4299.88|4299.28|4298.13|4297.53|4299.88|4299.28|4298|4297.4|1122
1651694450000|2022-05-04 20:00:50|4298.38|4297.78|4298.38|4297.78|4298.88|4298.28|4298.13|4297.53|1050
1651694460000|2022-05-04 20:01:00|4298.5|4297.9|4300.13|4299.53|4300.13|4299.53|4298.25|4297.65|1100
1651694470000|2022-05-04 20:01:10|4300.38|4299.78|4298.88|4298.28|4300.38|4299.78|4298.88|4298.28|550
1651694480000|2022-05-04 20:01:20|4298.75|4298.15|4298.63|4298.03|4298.88|4298.28|4298.38|4297.78|555
1651694490000|2022-05-04 20:01:30|4298.88|4298.28|4300.13|4299.53|4300.13|4299.53|4298.88|4298.28|643
1651694500000|2022-05-04 20:01:40|4299.88|4299.28|4298.88|4298.28|4299.88|4299.28|4298.63|4298.03|1171
1651694510000|2022-05-04 20:01:50|4299.13|4298.53|4299.38|4298.78|4299.63|4299.03|4298.88|4298.28|545
1651694520000|2022-05-04 20:02:00|4299.63|4299.03|4298.88|4298.28|4299.88|4299.28|4298.88|4298.28|792
1651694530000|2022-05-04 20:02:10|4299.13|4298.53|4299.63|4299.03|4299.63|4299.03|4298.63|4298.03|702
1651694540000|2022-05-04 20:02:20|4299.38|4298.78|4299.38|4298.78|4299.63|4299.03|4298.63|4298.03|512
1651694550000|2022-05-04 20:02:30|4299.13|4298.53|4299.25|4298.65|4299.63|4299.03|4299.13|4298.53|326
1651694560000|2022-05-04 20:02:40|4299.13|4298.53|4298.38|4297.78|4299.13|4298.53|4298.38|4297.78|269
1651694570000|2022-05-04 20:02:50|4298.13|4297.53|4298.38|4297.78|4298.38|4297.78|4298.13|4297.53|273
1651694580000|2022-05-04 20:03:00|4298.13|4297.53|4298.13|4297.53|4298.38|4297.78|4298.13|4297.53|462
1651694590000|2022-05-04 20:03:10|4298.38|4297.78|4298.63|4298.03|4299.13|4298.53|4298.38|4297.78|565
1651694600000|2022-05-04 20:03:20|4298.38|4297.78|4299.13|4298.53|4299.13|4298.53|4298.38|4297.78|407
1651694610000|2022-05-04 20:03:30|4298.88|4298.28|4298.75|4298.15|4299.13|4298.53|4298.75|4298.15|260
1651694620000|2022-05-04 20:03:40|4298.63|4298.03|4299|4298.4|4299.13|4298.53|4298.63|4298.03|424
1651694630000|2022-05-04 20:03:50|4299.13|4298.53|4298.63|4298.03|4299.13|4298.53|4298.63|4298.03|253
1651694640000|2022-05-04 20:04:00|4299|4298.4|4298.88|4298.28|4299.13|4298.53|4298.88|4298.28|251
1651694650000|2022-05-04 20:04:10|4298.75|4298.15|4298.88|4298.28|4298.88|4298.28|4298.38|4297.78|306
1651694660000|2022-05-04 20:04:20|4298.63|4298.03|4298.88|4298.28|4298.88|4298.28|4298.63|4298.03|283
1651694670000|2022-05-04 20:04:30|4298.63|4298.03|4298.38|4297.78|4298.88|4298.28|4298.38|4297.78|176
1651694680000|2022-05-04 20:04:40|4298.13|4297.53|4298.38|4297.78|4298.38|4297.78|4298.13|4297.53|450
1651694690000|2022-05-04 20:04:50|4298.25|4297.65|4297.63|4297.03|4298.25|4297.65|4297.38|4296.78|964
1651694700000|2022-05-04 20:05:00|4297.38|4296.78|4297.63|4297.03|4297.88|4297.28|4296.88|4296.28|810
1651694710000|2022-05-04 20:05:10|4297.88|4297.28|4297.88|4297.28|4298.13|4297.53|4297.63|4297.03|310
1651694720000|2022-05-04 20:05:20|4297.75|4297.15|4299.38|4298.78|4299.38|4298.78|4297.63|4297.03|689
1651694730000|2022-05-04 20:05:30|4299.13|4298.53|4299.88|4299.28|4299.88|4299.28|4299.13|4298.53|846
1651694740000|2022-05-04 20:05:40|4299.75|4299.15|4299.13|4298.53|4299.88|4299.28|4299.13|4298.53|189
1651694750000|2022-05-04 20:05:50|4299.38|4298.78|4299.88|4299.28|4299.88|4299.28|4298.88|4298.28|571
1651694760000|2022-05-04 20:06:00|4300|4299.4|4299.88|4299.28|4300.13|4299.53|4299.88|4299.28|265
1651694770000|2022-05-04 20:06:10|4300.13|4299.53|4299.88|4299.28|4300.25|4299.65|4299.88|4299.28|326
1651694780000|2022-05-04 20:06:20|4299.63|4299.03|4299.63|4299.03|4299.75|4299.15|4299.63|4299.03|124
1651694790000|2022-05-04 20:06:30|4299.38|4298.78|4299.38|4298.78|4299.63|4299.03|4299.38|4298.78|189
1651694800000|2022-05-04 20:06:40|4299.63|4299.03|4299.38|4298.78|4299.63|4299.03|4299.38|4298.78|240
1651694810000|2022-05-04 20:06:50|4299.13|4298.53|4299.63|4299.03|4299.88|4299.28|4299.13|4298.53|408
1651694820000|2022-05-04 20:07:00|4299.88|4299.28|4299.63|4299.03|4299.88|4299.28|4299.63|4299.03|540
1651694830000|2022-05-04 20:07:10|4299.88|4299.28|4299.88|4299.28|4300.13|4299.53|4299.88|4299.28|247
1651694840000|2022-05-04 20:07:20|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4299.88|4299.28|233
1651694850000|2022-05-04 20:07:30|4299.88|4299.28|4299.88|4299.28|4300.13|4299.53|4299.88|4299.28|421
1651694860000|2022-05-04 20:07:40|4300.13|4299.53|4299.63|4299.03|4300.13|4299.53|4299.63|4299.03|468
1651694870000|2022-05-04 20:07:50|4299.75|4299.15|4300.13|4299.53|4300.13|4299.53|4299.75|4299.15|339
1651694880000|2022-05-04 20:08:00|4300.38|4299.78|4299.63|4299.03|4300.38|4299.78|4299.63|4299.03|734
1651694890000|2022-05-04 20:08:10|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|150
1651694900000|2022-05-04 20:08:20|4299.63|4299.03|4299.5|4298.9|4299.88|4299.28|4299.13|4298.53|701
1651694910000|2022-05-04 20:08:30|4299.38|4298.78|4299.88|4299.28|4299.88|4299.28|4299.38|4298.78|157
1651694920000|2022-05-04 20:08:40|4299.63|4299.03|4299.63|4299.03|4299.88|4299.28|4299.13|4298.53|216
1651694930000|2022-05-04 20:08:50|4299.5|4298.9|4299.13|4298.53|4299.63|4299.03|4299.13|4298.53|404
1651694940000|2022-05-04 20:09:00|||||||||308
1651694950000|2022-05-04 20:09:10|4299.25|4298.65|4299.13|4298.53|4299.38|4298.78|4299.13|4298.53|433
1651694960000|2022-05-04 20:09:20|4299.38|4298.78|4299.13|4298.53|4299.38|4298.78|4299.13|4298.53|155
1651694970000|2022-05-04 20:09:30|||||||||307
1651694980000|2022-05-04 20:09:40|4298.38|4297.78|4298.13|4297.53|4298.63|4298.03|4298.13|4297.53|565
1651694990000|2022-05-04 20:09:50|4298|4297.4|4297.88|4297.28|4298.38|4297.78|4297.88|4297.28|278
1651695000000|2022-05-04 20:10:00|||||||||401
1651695010000|2022-05-04 20:10:10|4298.13|4297.53|4298.13|4297.53|4298.38|4297.78|4298.13|4297.53|235
1651695020000|2022-05-04 20:10:20|4298.38|4297.78|4298.88|4298.28|4298.88|4298.28|4298.38|4297.78|686
1651695030000|2022-05-04 20:10:30|4298.63|4298.03|4298.13|4297.53|4298.63|4298.03|4298.13|4297.53|288
1651695040000|2022-05-04 20:10:40|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|189
1651695050000|2022-05-04 20:10:50|4298.13|4297.53|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|235
1651695060000|2022-05-04 20:11:00|||||||||190
1651695070000|2022-05-04 20:11:10|||||||||240
1651695080000|2022-05-04 20:11:20|4298|4297.4|4298.13|4297.53|4298.38|4297.78|4297.88|4297.28|379
1651695090000|2022-05-04 20:11:30|4298.25|4297.65|4298.13|4297.53|4298.38|4297.78|4297.88|4297.28|387
1651695100000|2022-05-04 20:11:40|4298.25|4297.65|4297.88|4297.28|4298.25|4297.65|4297.88|4297.28|112
1651695110000|2022-05-04 20:11:50|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|313
1651695120000|2022-05-04 20:12:00|4298|4297.4|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|195
1651695130000|2022-05-04 20:12:10|4297.38|4296.78|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|505
1651695140000|2022-05-04 20:12:20|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|131
1651695150000|2022-05-04 20:12:30|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4296.88|4296.28|237
1651695160000|2022-05-04 20:12:40|4297.13|4296.53|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|162
1651695170000|2022-05-04 20:12:50|4297.25|4296.65|4297.25|4296.65|4297.38|4296.78|4297.13|4296.53|254
1651695180000|2022-05-04 20:13:00|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|328
1651695190000|2022-05-04 20:13:10|||||||||198
1651695200000|2022-05-04 20:13:20|4296.63|4296.03|4296.38|4295.78|4296.88|4296.28|4296.38|4295.78|612
1651695210000|2022-05-04 20:13:30|4296.13|4295.53|4296.13|4295.53|4296.63|4296.03|4296.13|4295.53|405
1651695220000|2022-05-04 20:13:40|4296.38|4295.78|4295.88|4295.28|4296.38|4295.78|4295.88|4295.28|184
1651695230000|2022-05-04 20:13:50|4295.63|4295.03|4295.63|4295.03|4295.88|4295.28|4295.63|4295.03|376
1651695240000|2022-05-04 20:14:00|4295.38|4294.78|4295.38|4294.78|4295.63|4295.03|4295.38|4294.78|456
1651695250000|2022-05-04 20:14:10|||||||||378
1651695260000|2022-05-04 20:14:20|||||||||400
1651695270000|2022-05-04 20:14:30|4294.63|4294.03|4294.13|4293.53|4294.63|4294.03|4293.88|4293.28|901
1651695280000|2022-05-04 20:14:40|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|433
1651695290000|2022-05-04 20:14:50|4294.13|4293.53|4294.63|4294.03|4295.13|4294.53|4293.88|4293.28|1202
1651695300000|2022-05-04 20:15:00|4294.38|4293.78|4293.88|4293.28|4294.38|4293.78|4293.63|4293.03|674
1651695310000|2022-05-04 20:15:10|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|98
1651695320000|2022-05-04 20:15:20|4293.75|4293.15|4293.88|4293.28|4294|4293.4|4293.63|4293.03|134
1651695330000|2022-05-04 20:15:30|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4293.88|4293.28|79
1651695340000|2022-05-04 20:15:40|4293.88|4293.28|4294.13|4293.53|4294.13|4293.53|4293.88|4293.28|123
1651695350000|2022-05-04 20:15:50|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|165
1651695360000|2022-05-04 20:16:00|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.13|4292.53|246
1651695370000|2022-05-04 20:16:10|||||||||30
1651695380000|2022-05-04 20:16:20|4293.75|4293.15|4294.63|4294.03|4294.63|4294.03|4293.75|4293.15|353
1651695390000|2022-05-04 20:16:30|4294.75|4294.15|4294.38|4293.78|4294.88|4294.28|4294.38|4293.78|102
1651695400000|2022-05-04 20:16:40|4294.25|4293.65|4293.88|4293.28|4294.25|4293.65|4293.88|4293.28|105
1651695410000|2022-05-04 20:16:50|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|89
1651695420000|2022-05-04 20:17:00|4293.38|4292.78|4293.38|4292.78|4293.75|4293.15|4293.38|4292.78|140
1651695430000|2022-05-04 20:17:10|4293.13|4292.53|4293.25|4292.65|4293.38|4292.78|4293.13|4292.53|50
1651695440000|2022-05-04 20:17:20|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4292.88|4292.28|78
1651695450000|2022-05-04 20:17:30|4293.25|4292.65|4293.13|4292.53|4293.63|4293.03|4293.13|4292.53|61
1651695460000|2022-05-04 20:17:40|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|52
1651695470000|2022-05-04 20:17:50|4292.88|4292.28|4293.88|4293.28|4293.88|4293.28|4292.88|4292.28|257
1651695480000|2022-05-04 20:18:00|4293.75|4293.15|4293.38|4292.78|4293.88|4293.28|4293.38|4292.78|95
1651695490000|2022-05-04 20:18:10|4293.25|4292.65|4293.38|4292.78|4293.63|4293.03|4293.25|4292.65|91
1651695500000|2022-05-04 20:18:20|4293.5|4292.9|4293.63|4293.03|4293.88|4293.28|4293.38|4292.78|67
1651695510000|2022-05-04 20:18:30|4293.38|4292.78|4293.38|4292.78|4293.63|4293.03|4293.25|4292.65|59
1651695520000|2022-05-04 20:18:40|4293.25|4292.65|4293.63|4293.03|4293.63|4293.03|4293.13|4292.53|86
1651695530000|2022-05-04 20:18:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|40
1651695540000|2022-05-04 20:19:00|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.13|4292.53|144
1651695550000|2022-05-04 20:19:10|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|29
1651695560000|2022-05-04 20:19:20|4293.13|4292.53|4293.38|4292.78|4293.63|4293.03|4293.13|4292.53|71
1651695570000|2022-05-04 20:19:30|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|53
1651695580000|2022-05-04 20:19:40|4293.13|4292.53|4293.5|4292.9|4293.5|4292.9|4293.13|4292.53|105
1651695590000|2022-05-04 20:19:50|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|97
1651695600000|2022-05-04 20:20:00|4293.88|4293.28|4294.38|4293.78|4294.38|4293.78|4293.88|4293.28|86
1651695610000|2022-05-04 20:20:10|4294.5|4293.9|4295.13|4294.53|4295.13|4294.53|4294.5|4293.9|103
1651695620000|2022-05-04 20:20:20|4294.63|4294.03|4294.63|4294.03|4295.13|4294.53|4294.63|4294.03|216
1651695630000|2022-05-04 20:20:30|4294.88|4294.28|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|75
1651695640000|2022-05-04 20:20:40|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.25|4294.65|87
1651695650000|2022-05-04 20:20:50|4295.13|4294.53|4294.88|4294.28|4295.38|4294.78|4294.88|4294.28|105
1651695660000|2022-05-04 20:21:00|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.63|4294.03|96
1651695670000|2022-05-04 20:21:10|4294.5|4293.9|4294.38|4293.78|4294.5|4293.9|4294.38|4293.78|70
1651695680000|2022-05-04 20:21:20|4294.63|4294.03|4295.13|4294.53|4295.13|4294.53|4294.63|4294.03|90
1651695690000|2022-05-04 20:21:30|4295.38|4294.78|4295.63|4295.03|4295.63|4295.03|4295.38|4294.78|50
1651695700000|2022-05-04 20:21:40|4295.5|4294.9|4295.25|4294.65|4295.63|4295.03|4295.13|4294.53|61
1651695710000|2022-05-04 20:21:50|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|30
1651695720000|2022-05-04 20:22:00|4295|4294.4|4294.63|4294.03|4295|4294.4|4294.63|4294.03|38
1651695730000|2022-05-04 20:22:10|4294.88|4294.28|4294.75|4294.15|4294.88|4294.28|4294.75|4294.15|24
1651695740000|2022-05-04 20:22:20|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.63|4294.03|74
1651695750000|2022-05-04 20:22:30|||||||||5
1651695760000|2022-05-04 20:22:40|||||||||4
1651695770000|2022-05-04 20:22:50|4294.38|4293.78|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|103
1651695780000|2022-05-04 20:23:00|4294.25|4293.65|4293.88|4293.28|4294.25|4293.65|4293.88|4293.28|35
1651695790000|2022-05-04 20:23:10|4293.75|4293.15|4293.88|4293.28|4294|4293.4|4293.75|4293.15|37
1651695800000|2022-05-04 20:23:20|||||||||46
1651695810000|2022-05-04 20:23:30|4293.63|4293.03|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|22
1651695820000|2022-05-04 20:23:40|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|74
1651695830000|2022-05-04 20:23:50|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294|4293.4|27
1651695840000|2022-05-04 20:24:00|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|27
1651695850000|2022-05-04 20:24:10|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4294|4293.4|19
1651695860000|2022-05-04 20:24:20|4294|4293.4|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|19
1651695870000|2022-05-04 20:24:30|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|68
1651695880000|2022-05-04 20:24:40|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|68
1651695890000|2022-05-04 20:24:50|4293.5|4292.9|4293.5|4292.9|4293.63|4293.03|4293.38|4292.78|25
1651695900000|2022-05-04 20:25:00|4293.38|4292.78|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|26
1651695910000|2022-05-04 20:25:10|4293.88|4293.28|4294|4293.4|4294.13|4293.53|4293.88|4293.28|193
1651695920000|2022-05-04 20:25:20|4293.88|4293.28|4294.88|4294.28|4294.88|4294.28|4293.88|4293.28|242
1651695930000|2022-05-04 20:25:30|4294.75|4294.15|4294.13|4293.53|4294.75|4294.15|4293.88|4293.28|86
1651695940000|2022-05-04 20:25:40|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|14
1651695950000|2022-05-04 20:25:50|4294.13|4293.53|4294.13|4293.53|4294.38|4293.78|4293.88|4293.28|71
1651695960000|2022-05-04 20:26:00|||||||||17
1651695970000|2022-05-04 20:26:10|4294|4293.4|4294.38|4293.78|4294.38|4293.78|4294|4293.4|35
1651695980000|2022-05-04 20:26:20|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|51
1651695990000|2022-05-04 20:26:30|4294.25|4293.65|4294.63|4294.03|4294.75|4294.15|4294.13|4293.53|83
1651696000000|2022-05-04 20:26:40|4294.38|4293.78|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|41
1651696010000|2022-05-04 20:26:50|4294.38|4293.78|4294.38|4293.78|4294.5|4293.9|4294.38|4293.78|13
1651696020000|2022-05-04 20:27:00|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|42
1651696030000|2022-05-04 20:27:10|4294.75|4294.15|4295|4294.4|4295.13|4294.53|4294.63|4294.03|82
1651696040000|2022-05-04 20:27:20|4295.13|4294.53|4294.63|4294.03|4295.13|4294.53|4294.63|4294.03|133
1651696050000|2022-05-04 20:27:30|4294.38|4293.78|4294.25|4293.65|4294.38|4293.78|4294.13|4293.53|135
1651696060000|2022-05-04 20:27:40|4294.38|4293.78|4294|4293.4|4294.38|4293.78|4294|4293.4|134
1651696070000|2022-05-04 20:27:50|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|54
1651696080000|2022-05-04 20:28:00|4293.63|4293.03|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|112
1651696090000|2022-05-04 20:28:10|||||||||10
1651696100000|2022-05-04 20:28:20|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|59
1651696110000|2022-05-04 20:28:30|4293.38|4292.78|4293.63|4293.03|4294.13|4293.53|4293.38|4292.78|114
1651696120000|2022-05-04 20:28:40|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.25|4292.65|85
1651696130000|2022-05-04 20:28:50|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|48
1651696140000|2022-05-04 20:29:00|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|164
1651696150000|2022-05-04 20:29:10|||||||||180
1651696160000|2022-05-04 20:29:20|||||||||34
1651696170000|2022-05-04 20:29:30|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|122
1651696180000|2022-05-04 20:29:40|4293|4292.4|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|90
1651696190000|2022-05-04 20:29:50|||||||||140
1651696200000|2022-05-04 20:30:00|||||||||204
1651696210000|2022-05-04 20:30:10|||||||||105
1651696220000|2022-05-04 20:30:20|||||||||34
1651696230000|2022-05-04 20:30:30|||||||||33
1651696240000|2022-05-04 20:30:40|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|192
1651696250000|2022-05-04 20:30:50|4292|4291.4|4292.38|4291.78|4292.38|4291.78|4292|4291.4|85
1651696260000|2022-05-04 20:31:00|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|53
1651696270000|2022-05-04 20:31:10|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|100
1651696280000|2022-05-04 20:31:20|4292.63|4292.03|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|56
1651696290000|2022-05-04 20:31:30|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|25
1651696300000|2022-05-04 20:31:40|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.38|4291.78|41
1651696310000|2022-05-04 20:31:50|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|32
1651696320000|2022-05-04 20:32:00|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|46
1651696330000|2022-05-04 20:32:10|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|25
1651696340000|2022-05-04 20:32:20|||||||||6
1651696350000|2022-05-04 20:32:30|||||||||12
1651696360000|2022-05-04 20:32:40|4292.13|4291.53|4292.13|4291.53|4292.63|4292.03|4292.13|4291.53|144
1651696370000|2022-05-04 20:32:50|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|21
1651696380000|2022-05-04 20:33:00|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|49
1651696390000|2022-05-04 20:33:10|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4292.38|4291.78|126
1651696400000|2022-05-04 20:33:20|4292.13|4291.53|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|34
1651696410000|2022-05-04 20:33:30|||||||||57
1651696420000|2022-05-04 20:33:40|4292.25|4291.65|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|65
1651696430000|2022-05-04 20:33:50|4292.25|4291.65|4292.25|4291.65|4292.25|4291.65|4292.25|4291.65|47
1651696440000|2022-05-04 20:34:00|4292.13|4291.53|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|17
1651696450000|2022-05-04 20:34:10|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|30
1651696460000|2022-05-04 20:34:20|||||||||6
1651696470000|2022-05-04 20:34:30|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|26
1651696480000|2022-05-04 20:34:40|||||||||59
1651696490000|2022-05-04 20:34:50|4291.38|4290.78|4291.38|4290.78|4291.5|4290.9|4291.38|4290.78|65
1651696500000|2022-05-04 20:35:00|4291.63|4291.03|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|84
1651696510000|2022-05-04 20:35:10|4291.5|4290.9|4291.13|4290.53|4291.5|4290.9|4291.13|4290.53|125
1651696520000|2022-05-04 20:35:20|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|80
1651696530000|2022-05-04 20:35:30|4291|4290.4|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|109
1651696540000|2022-05-04 20:35:40|4290.63|4290.03|4290.88|4290.28|4290.88|4290.28|4290.63|4290.03|192
1651696550000|2022-05-04 20:35:50|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|36
1651696560000|2022-05-04 20:36:00|4291|4290.4|4291.13|4290.53|4291.13|4290.53|4291|4290.4|48
1651696570000|2022-05-04 20:36:10|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.25|4290.65|35
1651696580000|2022-05-04 20:36:20|4291.5|4290.9|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|96
1651696590000|2022-05-04 20:36:30|4291.5|4290.9|4291.38|4290.78|4291.5|4290.9|4291.38|4290.78|62
1651696600000|2022-05-04 20:36:40|4291.63|4291.03|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|187
1651696610000|2022-05-04 20:36:50|4291.75|4291.15|4291.63|4291.03|4291.75|4291.15|4291.38|4290.78|80
1651696620000|2022-05-04 20:37:00|4291.5|4290.9|4291.5|4290.9|4291.63|4291.03|4291.38|4290.78|96
1651696630000|2022-05-04 20:37:10|4291.38|4290.78|4291.5|4290.9|4291.63|4291.03|4291.38|4290.78|99
1651696640000|2022-05-04 20:37:20|4291.63|4291.03|4291.63|4291.03|4291.88|4291.28|4291.38|4290.78|148
1651696650000|2022-05-04 20:37:30|4291.88|4291.28|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|26
1651696660000|2022-05-04 20:37:40|4291.75|4291.15|4291.88|4291.28|4291.88|4291.28|4291.75|4291.15|21
1651696670000|2022-05-04 20:37:50|4291.63|4291.03|4291.75|4291.15|4291.75|4291.15|4291.63|4291.03|63
1651696680000|2022-05-04 20:38:00|4291.63|4291.03|4291.75|4291.15|4291.75|4291.15|4291.63|4291.03|71
1651696690000|2022-05-04 20:38:10|4291.63|4291.03|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|63
1651696700000|2022-05-04 20:38:20|||||||||10
1651696710000|2022-05-04 20:38:30|4291.88|4291.28|4292.38|4291.78|4292.38|4291.78|4291.88|4291.28|70
1651696720000|2022-05-04 20:38:40|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|38
1651696730000|2022-05-04 20:38:50|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|28
1651696740000|2022-05-04 20:39:00|4291.88|4291.28|4292|4291.4|4292|4291.4|4291.88|4291.28|56
1651696750000|2022-05-04 20:39:10|4292.13|4291.53|4292|4291.4|4292.13|4291.53|4292|4291.4|24
1651696760000|2022-05-04 20:39:20|4292.13|4291.53|4292|4291.4|4292.13|4291.53|4292|4291.4|53
1651696770000|2022-05-04 20:39:30|4292.13|4291.53|4292.13|4291.53|4292.25|4291.65|4292|4291.4|71
1651696780000|2022-05-04 20:39:40|4292.25|4291.65|4292.13|4291.53|4292.25|4291.65|4291.88|4291.28|49
1651696790000|2022-05-04 20:39:50|4292.25|4291.65|4292|4291.4|4292.25|4291.65|4291.88|4291.28|54
1651696800000|2022-05-04 20:40:00|4292.13|4291.53|4292|4291.4|4292.13|4291.53|4292|4291.4|46
1651696810000|2022-05-04 20:40:10|4291.75|4291.15|4291.75|4291.15|4291.75|4291.15|4291.5|4290.9|51
1651696820000|2022-05-04 20:40:20|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.38|4290.78|28
1651696830000|2022-05-04 20:40:30|||||||||8
1651696840000|2022-05-04 20:40:40|||||||||45
1651696850000|2022-05-04 20:40:50|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|89
1651696860000|2022-05-04 20:41:00|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|11
1651696870000|2022-05-04 20:41:10|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|28
1651696880000|2022-05-04 20:41:20|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|11
1651696890000|2022-05-04 20:41:30|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|38
1651696900000|2022-05-04 20:41:40|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|11
1651696910000|2022-05-04 20:41:50|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|52
1651696920000|2022-05-04 20:42:00|4292|4291.4|4292|4291.4|4292.13|4291.53|4292|4291.4|12
1651696930000|2022-05-04 20:42:10|4292.13|4291.53|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|4
1651696940000|2022-05-04 20:42:20|4291.75|4291.15|4292.13|4291.53|4292.13|4291.53|4291.75|4291.15|55
1651696950000|2022-05-04 20:42:30|4292|4291.4|4292.13|4291.53|4292.25|4291.65|4291.88|4291.28|40
1651696960000|2022-05-04 20:42:40|||||||||7
1651696970000|2022-05-04 20:42:50|4292.38|4291.78|4292.25|4291.65|4292.38|4291.78|4292.13|4291.53|47
1651696980000|2022-05-04 20:43:00|4292.13|4291.53|4292.25|4291.65|4292.25|4291.65|4292.13|4291.53|16
1651696990000|2022-05-04 20:43:10|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.25|4291.65|46
1651697000000|2022-05-04 20:43:20|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|59
1651697010000|2022-05-04 20:43:30|4292.5|4291.9|4292.5|4291.9|4292.63|4292.03|4292.5|4291.9|47
1651697020000|2022-05-04 20:43:40|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|26
1651697030000|2022-05-04 20:43:50|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|37
1651697040000|2022-05-04 20:44:00|4292.25|4291.65|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|10
1651697050000|2022-05-04 20:44:10|||||||||6
1651697060000|2022-05-04 20:44:20|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|51
1651697070000|2022-05-04 20:44:30|4292|4291.4|4292|4291.4|4292.13|4291.53|4292|4291.4|33
1651697080000|2022-05-04 20:44:40|4292.13|4291.53|4292|4291.4|4292.13|4291.53|4292|4291.4|4
1651697090000|2022-05-04 20:44:50|4291.88|4291.28|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|82
1651697100000|2022-05-04 20:45:00|4291.63|4291.03|4291.88|4291.28|4292.13|4291.53|4291.63|4291.03|55
1651697110000|2022-05-04 20:45:10|4292.13|4291.53|4292.25|4291.65|4292.38|4291.78|4292.13|4291.53|122
1651697120000|2022-05-04 20:45:20|4292.38|4291.78|4292.25|4291.65|4292.38|4291.78|4292.25|4291.65|35
1651697130000|2022-05-04 20:45:30|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|1
1651697140000|2022-05-04 20:45:40|||||||||24
1651697150000|2022-05-04 20:45:50|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|41
1651697160000|2022-05-04 20:46:00|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|53
1651697170000|2022-05-04 20:46:10|4291.88|4291.28|4292.13|4291.53|4292.25|4291.65|4291.88|4291.28|95
1651697180000|2022-05-04 20:46:20|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|7
1651697190000|2022-05-04 20:46:30|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|49
1651697200000|2022-05-04 20:46:40|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|7
1651697210000|2022-05-04 20:46:50|||||||||1
1651697220000|2022-05-04 20:47:00|||||||||31
1651697230000|2022-05-04 20:47:10|4292|4291.4|4292|4291.4|4292|4291.4|4292|4291.4|44
1651697240000|2022-05-04 20:47:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|1
1651697250000|2022-05-04 20:47:30|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|32
1651697260000|2022-05-04 20:47:40|4291.75|4291.15|4291.63|4291.03|4291.75|4291.15|4291.63|4291.03|31
1651697270000|2022-05-04 20:47:50|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|95
1651697280000|2022-05-04 20:48:00|4291.13|4290.53|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|68
1651697290000|2022-05-04 20:48:10|4291.25|4290.65|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|60
1651697300000|2022-05-04 20:48:20|4291.38|4290.78|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|47
1651697310000|2022-05-04 20:48:30|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|31
1651697320000|2022-05-04 20:48:40|||||||||66
1651697330000|2022-05-04 20:48:50|4290.75|4290.15|4290.75|4290.15|4290.88|4290.28|4290.63|4290.03|41
1651697340000|2022-05-04 20:49:00|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|32
1651697350000|2022-05-04 20:49:10|||||||||14
1651697360000|2022-05-04 20:49:20|||||||||20
1651697370000|2022-05-04 20:49:30|||||||||114
1651697380000|2022-05-04 20:49:40|||||||||30
1651697390000|2022-05-04 20:49:50|4291.13|4290.53|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|67
1651697400000|2022-05-04 20:50:00|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|20
1651697410000|2022-05-04 20:50:10|||||||||3
1651697420000|2022-05-04 20:50:20|4291.38|4290.78|4291.63|4291.03|4291.63|4291.03|4291.38|4290.78|42
1651697430000|2022-05-04 20:50:30|4291.38|4290.78|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|47
1651697440000|2022-05-04 20:50:40|||||||||2
1651697450000|2022-05-04 20:50:50|||||||||4
1651697460000|2022-05-04 20:51:00|||||||||21
1651697470000|2022-05-04 20:51:10|||||||||11
1651697480000|2022-05-04 20:51:20|||||||||13
1651697490000|2022-05-04 20:51:30|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|68
1651697500000|2022-05-04 20:51:40|||||||||6
1651697510000|2022-05-04 20:51:50|||||||||3
1651697520000|2022-05-04 20:52:00|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|71
1651697530000|2022-05-04 20:52:10|4291.38|4290.78|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|60
1651697540000|2022-05-04 20:52:20|4291.38|4290.78|4290.88|4290.28|4291.38|4290.78|4290.88|4290.28|83
1651697550000|2022-05-04 20:52:30|||||||||11
1651697560000|2022-05-04 20:52:40|||||||||127
1651697570000|2022-05-04 20:52:50|||||||||18
1651697580000|2022-05-04 20:53:00|4290.75|4290.15|4290.75|4290.15|4290.88|4290.28|4290.75|4290.15|36
1651697590000|2022-05-04 20:53:10|4290.88|4290.28|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|57
1651697600000|2022-05-04 20:53:20|||||||||33
1651697610000|2022-05-04 20:53:30|4291|4290.4|4291.13|4290.53|4291.13|4290.53|4291|4290.4|71
1651697620000|2022-05-04 20:53:40|||||||||16
1651697630000|2022-05-04 20:53:50|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|28
1651697640000|2022-05-04 20:54:00|4291.5|4290.9|4291.63|4291.03|4291.63|4291.03|4291.5|4290.9|63
1651697650000|2022-05-04 20:54:10|4291.88|4291.28|4291.88|4291.28|4292|4291.4|4291.88|4291.28|90
1651697660000|2022-05-04 20:54:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|58
1651697670000|2022-05-04 20:54:30|4291.88|4291.28|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|48
1651697680000|2022-05-04 20:54:40|4291.5|4290.9|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|76
1651697690000|2022-05-04 20:54:50|4291.25|4290.65|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|29
1651697700000|2022-05-04 20:55:00|4291.13|4290.53|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|41
1651697710000|2022-05-04 20:55:10|||||||||15
1651697720000|2022-05-04 20:55:20|4291.38|4290.78|4291.63|4291.03|4291.63|4291.03|4291.38|4290.78|93
1651697730000|2022-05-04 20:55:30|4291.25|4290.65|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|51
1651697740000|2022-05-04 20:55:40|4291.63|4291.03|4291.13|4290.53|4291.63|4291.03|4291.13|4290.53|60
1651697750000|2022-05-04 20:55:50|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|20
1651697760000|2022-05-04 20:56:00|4290.63|4290.03|4290.63|4290.03|4290.63|4290.03|4290.63|4290.03|91
1651697770000|2022-05-04 20:56:10|||||||||30
1651697780000|2022-05-04 20:56:20|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|34
1651697790000|2022-05-04 20:56:30|4291.13|4290.53|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|120
1651697800000|2022-05-04 20:56:40|4291|4290.4|4291.38|4290.78|4291.38|4290.78|4291|4290.4|126
1651697810000|2022-05-04 20:56:50|4291|4290.4|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|69
1651697820000|2022-05-04 20:57:00|||||||||8
1651697830000|2022-05-04 20:57:10|4290.75|4290.15|4290.63|4290.03|4290.75|4290.15|4290.63|4290.03|68
1651697840000|2022-05-04 20:57:20|4290.75|4290.15|4290.88|4290.28|4290.88|4290.28|4290.63|4290.03|67
1651697850000|2022-05-04 20:57:30|4291|4290.4|4291.13|4290.53|4291.13|4290.53|4291|4290.4|69
1651697860000|2022-05-04 20:57:40|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|55
1651697870000|2022-05-04 20:57:50|4290.63|4290.03|4290.63|4290.03|4290.63|4290.03|4290.63|4290.03|24
1651697880000|2022-05-04 20:58:00|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|62
1651697890000|2022-05-04 20:58:10|4290.63|4290.03|4290.88|4290.28|4290.88|4290.28|4290.63|4290.03|28
1651697900000|2022-05-04 20:58:20|4290.63|4290.03|4291.13|4290.53|4291.13|4290.53|4290.63|4290.03|94
1651697910000|2022-05-04 20:58:30|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|157
1651697920000|2022-05-04 20:58:40|||||||||98
1651697930000|2022-05-04 20:58:50|4290.63|4290.03|4291.13|4290.53|4291.13|4290.53|4290.63|4290.03|109
1651697940000|2022-05-04 20:59:00|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|112
1651697950000|2022-05-04 20:59:10|||||||||42
1651697960000|2022-05-04 20:59:20|4291.63|4291.03|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|64
1651697970000|2022-05-04 20:59:30|||||||||11
1651697980000|2022-05-04 20:59:40|||||||||19
1651697990000|2022-05-04 20:59:50|4291.25|4290.65|4291.87|4290.37|4291.87|4290.9|4291|4290.33|82
1651698000000|2022-05-04 21:00:00|4291.9|4290.4|4291.9|4290.4|4291.9|4290.4|4291.9|4290.4|1
1651698010000|2022-05-04 21:00:10|4291.71|4290.21|4291.71|4290.21|4291.71|4290.21|4291.71|4290.21|0
1651698030000|2022-05-04 21:00:30|4291.68|4290.18|4291.68|4290.18|4291.68|4290.18|4291.68|4290.18|0
1651698040000|2022-05-04 21:00:40|4291.71|4290.21|4291.71|4290.21|4291.71|4290.21|4291.71|4290.21|0
1651698080000|2022-05-04 21:01:20|4291.86|4290.36|4291.86|4290.36|4291.86|4290.36|4291.86|4290.36|0
1651698100000|2022-05-04 21:01:40|4292.11|4290.61|4292.15|4290.65|4292.15|4290.65|4292.11|4290.61|0
1651698110000|2022-05-04 21:01:50|4292.11|4290.61|4292.15|4290.65|4292.15|4290.65|4292.11|4290.61|0
1651698140000|2022-05-04 21:02:20|4292.19|4290.69|4292.19|4290.69|4292.19|4290.69|4292.19|4290.69|0
1651698150000|2022-05-04 21:02:30|4292.3|4290.8|4292.41|4290.91|4292.41|4290.91|4292.19|4290.69|0
1651698160000|2022-05-04 21:02:40|4292.3|4290.8|4292.3|4290.8|4292.3|4290.8|4292.3|4290.8|0
1651698180000|2022-05-04 21:03:00|4292.26|4290.76|4292.37|4290.87|4292.37|4290.87|4292.26|4290.76|0
1651698190000|2022-05-04 21:03:10|4292.41|4290.91|4292.41|4290.91|4292.41|4290.91|4292.41|4290.91|0
1651698200000|2022-05-04 21:03:20|4292.3|4290.8|4292.19|4290.69|4292.3|4290.8|4292.19|4290.69|0
1651698210000|2022-05-04 21:03:30|4292.41|4290.91|4292.37|4290.87|4292.41|4290.91|4292.37|4290.87|0
1651698220000|2022-05-04 21:03:40|4292.26|4290.76|4292.19|4290.69|4292.48|4290.98|4292.19|4290.69|0
1651698230000|2022-05-04 21:03:50|4292.41|4290.91|4292.26|4290.76|4292.41|4290.91|4292.15|4290.65|0
1651698240000|2022-05-04 21:04:00|4292.3|4290.8|4292.3|4290.8|4292.3|4290.8|4292.3|4290.8|0
1651698250000|2022-05-04 21:04:10|4292.44|4290.94|4293.17|4291.67|4293.17|4291.67|4292.44|4290.94|0
1651698260000|2022-05-04 21:04:20|4292.76|4291.26|4292.91|4291.41|4292.91|4291.41|4292.73|4291.23|0
1651698270000|2022-05-04 21:04:30|4293.09|4291.59|4292.91|4291.41|4293.09|4291.59|4292.91|4291.41|0
1651698280000|2022-05-04 21:04:40|4293.68|4292.18|4293.28|4291.78|4293.68|4292.18|4293.2|4291.7|0
1651698290000|2022-05-04 21:04:50|4293.35|4291.85|4293.31|4291.81|4293.35|4291.85|4293.31|4291.81|0
1651698300000|2022-05-04 21:05:00|4293.64|4292.14|4293.93|4292.43|4293.93|4292.43|4293.64|4292.14|0
1651698310000|2022-05-04 21:05:10|4294.08|4292.58|4293.93|4292.43|4294.08|4292.58|4293.93|4292.43|0
1651698320000|2022-05-04 21:05:20|4293.82|4292.32|4293.35|4291.85|4293.82|4292.32|4293.35|4291.85|0
1651698330000|2022-05-04 21:05:30|4293.39|4291.89|4293.6|4292.1|4293.6|4292.1|4293.39|4291.89|0
1651698340000|2022-05-04 21:05:40|4293.64|4292.14|4293.64|4292.14|4293.64|4292.14|4293.64|4292.14|0
1651698350000|2022-05-04 21:05:50|4293.57|4292.07|4293.57|4292.07|4293.57|4292.07|4293.57|4292.07|0
1651698360000|2022-05-04 21:06:00|4294.15|4292.65|4294.15|4292.65|4294.15|4292.65|4294.15|4292.65|0
1651698380000|2022-05-04 21:06:20|4293.71|4292.21|4293.75|4292.25|4293.75|4292.25|4293.71|4292.21|0
1651698390000|2022-05-04 21:06:30|4293.57|4292.07|4293.75|4292.25|4293.75|4292.25|4293.57|4292.07|0
1651698400000|2022-05-04 21:06:40|4293.71|4292.21|4293.75|4292.25|4293.75|4292.25|4293.71|4292.21|0
1651698420000|2022-05-04 21:07:00|4294.08|4292.58|4294.15|4292.65|4294.15|4292.65|4294.08|4292.58|0
1651698430000|2022-05-04 21:07:10|4294.3|4292.8|4294.34|4292.84|4294.34|4292.84|4294.3|4292.8|0
1651698460000|2022-05-04 21:07:40|4294.3|4292.8|4294.3|4292.8|4294.3|4292.8|4294.3|4292.8|0
1651698470000|2022-05-04 21:07:50|4294.44|4292.94|4294.3|4292.8|4294.44|4292.94|4294.3|4292.8|0
1651698490000|2022-05-04 21:08:10|4294.04|4292.54|4293.9|4292.4|4294.04|4292.54|4293.9|4292.4|0
1651698510000|2022-05-04 21:08:30|4293.82|4292.32|4293.93|4292.43|4293.93|4292.43|4293.82|4292.32|0
1651698570000|2022-05-04 21:09:30|4293.75|4292.25|4293.75|4292.25|4293.75|4292.25|4293.75|4292.25|0
1651698580000|2022-05-04 21:09:40|4293.64|4292.14|4293.68|4292.18|4293.68|4292.18|4293.64|4292.14|0
1651698620000|2022-05-04 21:10:20|4293.82|4292.32|4293.82|4292.32|4293.82|4292.32|4293.82|4292.32|0
1651698640000|2022-05-04 21:10:40|4293.79|4292.29|4293.79|4292.29|4293.79|4292.29|4293.79|4292.29|0
1651698650000|2022-05-04 21:10:50|4293.86|4292.36|4293.86|4292.36|4293.86|4292.36|4293.86|4292.36|0
1651698660000|2022-05-04 21:11:00|4293.97|4292.47|4294.01|4292.51|4294.01|4292.51|4293.97|4292.47|0
1651698670000|2022-05-04 21:11:10|4293.93|4292.43|4293.93|4292.43|4293.93|4292.43|4293.93|4292.43|0
1651698690000|2022-05-04 21:11:30|4294.04|4292.54|4294.04|4292.54|4294.04|4292.54|4294.04|4292.54|0
1651698700000|2022-05-04 21:11:40|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|0
1651698710000|2022-05-04 21:11:50|4294.08|4292.58|4294.15|4292.65|4294.23|4292.73|4294.08|4292.58|0
1651698720000|2022-05-04 21:12:00|4294.04|4292.54|4294.04|4292.54|4294.04|4292.54|4294.04|4292.54|0
1651698730000|2022-05-04 21:12:10|4294.23|4292.73|4294.15|4292.65|4294.23|4292.73|4294.15|4292.65|0
1651698740000|2022-05-04 21:12:20|4294.08|4292.58|4294.08|4292.58|4294.08|4292.58|4294.08|4292.58|0
1651698780000|2022-05-04 21:13:00|4294.04|4292.54|4294.04|4292.54|4294.04|4292.54|4294.04|4292.54|0
1651698810000|2022-05-04 21:13:30|4294.08|4292.58|4294.04|4292.54|4294.08|4292.58|4294.04|4292.54|0
1651698840000|2022-05-04 21:14:00|4294.15|4292.65|4294.23|4292.73|4294.26|4292.76|4294.15|4292.65|0
1651698850000|2022-05-04 21:14:10|4294.15|4292.65|4294.15|4292.65|4294.15|4292.65|4294.15|4292.65|0
1651698860000|2022-05-04 21:14:20|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|0
1651698900000|2022-05-04 21:15:00|4294.23|4292.73|4294.23|4292.73|4294.23|4292.73|4294.23|4292.73|0
1651698920000|2022-05-04 21:15:20|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|0
1651698960000|2022-05-04 21:16:00|4294.23|4292.73|4294.23|4292.73|4294.23|4292.73|4294.23|4292.73|0
1651698990000|2022-05-04 21:16:30|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|0
1651699000000|2022-05-04 21:16:40|4294.44|4292.94|4294.63|4293.13|4294.63|4293.13|4294.44|4292.94|0
1651699010000|2022-05-04 21:16:50|4294.66|4293.16|4294.7|4293.2|4294.7|4293.2|4294.66|4293.16|0
1651699020000|2022-05-04 21:17:00|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|0
1651699030000|2022-05-04 21:17:10|4294.81|4293.31|4294.7|4293.2|4294.81|4293.31|4294.7|4293.2|0
1651699040000|2022-05-04 21:17:20|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|0
1651699050000|2022-05-04 21:17:30|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|0
1651699060000|2022-05-04 21:17:40|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|0
1651699070000|2022-05-04 21:17:50|4294.7|4293.2|4294.7|4293.2|4294.7|4293.2|4294.7|4293.2|0
1651699080000|2022-05-04 21:18:00|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651699090000|2022-05-04 21:18:10|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|0
1651699120000|2022-05-04 21:18:40|4294.66|4293.16|4294.63|4293.13|4294.66|4293.16|4294.63|4293.13|0
1651699140000|2022-05-04 21:19:00|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|0
1651699150000|2022-05-04 21:19:10|4294.77|4293.27|4294.77|4293.27|4294.77|4293.27|4294.77|4293.27|0
1651699160000|2022-05-04 21:19:20|4294.74|4293.24|4294.7|4293.2|4294.74|4293.24|4294.7|4293.2|0
1651699170000|2022-05-04 21:19:30|4294.85|4293.35|4294.85|4293.35|4294.85|4293.35|4294.85|4293.35|0
1651699180000|2022-05-04 21:19:40|4294.81|4293.31|4294.81|4293.31|4294.88|4293.38|4294.81|4293.31|0
1651699200000|2022-05-04 21:20:00|4294.88|4293.38|4294.92|4293.42|4294.96|4293.46|4294.88|4293.38|0
1651699210000|2022-05-04 21:20:10|4294.77|4293.27|4294.92|4293.42|4294.92|4293.42|4294.77|4293.27|0
1651699220000|2022-05-04 21:20:20|4294.96|4293.46|4294.7|4293.2|4294.96|4293.46|4294.7|4293.2|0
1651699230000|2022-05-04 21:20:30|4294.59|4293.09|4294.7|4293.2|4294.7|4293.2|4294.59|4293.09|0
1651699250000|2022-05-04 21:20:50|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|0
1651699270000|2022-05-04 21:21:10|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651699300000|2022-05-04 21:21:40|4294.55|4293.05|4294.55|4293.05|4294.55|4293.05|4294.55|4293.05|0
1651699310000|2022-05-04 21:21:50|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651699320000|2022-05-04 21:22:00|4294.66|4293.16|4294.59|4293.09|4294.66|4293.16|4294.59|4293.09|0
1651699330000|2022-05-04 21:22:10|4294.77|4293.27|4294.66|4293.16|4294.77|4293.27|4294.66|4293.16|0
1651699370000|2022-05-04 21:22:50|4294.63|4293.13|4294.81|4293.31|4294.81|4293.31|4294.63|4293.13|0
1651699380000|2022-05-04 21:23:00|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|0
1651699390000|2022-05-04 21:23:10|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651699400000|2022-05-04 21:23:20|4294.55|4293.05|4294.55|4293.05|4294.66|4293.16|4294.55|4293.05|0
1651699410000|2022-05-04 21:23:30|4294.52|4293.02|4294.37|4292.87|4294.63|4293.13|4294.37|4292.87|0
1651699430000|2022-05-04 21:23:50|4294.34|4292.84|4294.34|4292.84|4294.34|4292.84|4294.34|4292.84|0
1651699460000|2022-05-04 21:24:20|4294.48|4292.98|4294.48|4292.98|4294.48|4292.98|4294.48|4292.98|0
1651699500000|2022-05-04 21:25:00|4294.44|4292.94|4294.44|4292.94|4294.44|4292.94|4294.44|4292.94|0
1651699510000|2022-05-04 21:25:10|4294.41|4292.91|4294.41|4292.91|4294.41|4292.91|4294.41|4292.91|0
1651699520000|2022-05-04 21:25:20|4294.74|4293.24|4294.63|4293.13|4294.74|4293.24|4294.44|4292.94|0
1651699550000|2022-05-04 21:25:50|4294.15|4292.65|4294.15|4292.65|4294.15|4292.65|4294.15|4292.65|0
1651699560000|2022-05-04 21:26:00|4294.48|4292.98|4294.55|4293.05|4294.55|4293.05|4294.44|4292.94|0
1651699580000|2022-05-04 21:26:20|4294.48|4292.98|4294.48|4292.98|4294.48|4292.98|4294.48|4292.98|0
1651699590000|2022-05-04 21:26:30|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651699600000|2022-05-04 21:26:40|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|0
1651699610000|2022-05-04 21:26:50|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651699650000|2022-05-04 21:27:30|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651699680000|2022-05-04 21:28:00|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|4294.63|4293.13|0
1651699710000|2022-05-04 21:28:30|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|4294.59|4293.09|0
1651699720000|2022-05-04 21:28:40|4294.81|4293.31|4294.81|4293.31|4294.81|4293.31|4294.81|4293.31|0
1651699730000|2022-05-04 21:28:50|4294.88|4293.38|4294.88|4293.38|4294.92|4293.42|4294.88|4293.38|0
1651699740000|2022-05-04 21:29:00|4294.81|4293.31|4294.88|4293.38|4294.92|4293.42|4294.81|4293.31|0
1651699760000|2022-05-04 21:29:20|4294.96|4293.46|4294.7|4293.2|4294.96|4293.46|4294.7|4293.2|0
1651699780000|2022-05-04 21:29:40|4295.07|4293.57|4294.96|4293.46|4295.07|4293.57|4294.96|4293.46|0
1651699810000|2022-05-04 21:30:10|4295.1|4293.6|4295.1|4293.6|4295.1|4293.6|4295.1|4293.6|0
1651699820000|2022-05-04 21:30:20|4295.17|4293.67|4295.17|4293.67|4295.17|4293.67|4295.17|4293.67|0
1651699860000|2022-05-04 21:31:00|4295.14|4293.64|4295.14|4293.64|4295.14|4293.64|4295.14|4293.64|0
1651699880000|2022-05-04 21:31:20|4295.17|4293.67|4295.24|4293.74|4295.24|4293.74|4295.17|4293.67|0
1651699890000|2022-05-04 21:31:30|4295.28|4293.78|4295.28|4293.78|4295.28|4293.78|4295.28|4293.78|0
1651699930000|2022-05-04 21:32:10|4295.42|4293.92|4295.42|4293.92|4295.42|4293.92|4295.42|4293.92|0
1651699940000|2022-05-04 21:32:20|4295.46|4293.96|4295.42|4293.92|4295.46|4293.96|4295.42|4293.92|0
1651699960000|2022-05-04 21:32:40|4295.39|4293.89|4295.42|4293.92|4295.42|4293.92|4295.39|4293.89|0
1651699990000|2022-05-04 21:33:10|4295.39|4293.89|4295.42|4293.92|4295.42|4293.92|4295.39|4293.89|0
1651700060000|2022-05-04 21:34:20|4295.46|4293.96|4295.46|4293.96|4295.46|4293.96|4295.46|4293.96|0
1651700080000|2022-05-04 21:34:40|4295.42|4293.92|4295.42|4293.92|4295.42|4293.92|4295.42|4293.92|0
1651700090000|2022-05-04 21:34:50|4295.28|4293.78|4295.28|4293.78|4295.28|4293.78|4295.28|4293.78|0
1651700110000|2022-05-04 21:35:10|4295.31|4293.81|4295.2|4293.7|4295.31|4293.81|4295.2|4293.7|0
1651700120000|2022-05-04 21:35:20|4295.17|4293.67|4295.17|4293.67|4295.17|4293.67|4295.17|4293.67|0
1651700140000|2022-05-04 21:35:40|4295.14|4293.64|4295.14|4293.64|4295.14|4293.64|4295.14|4293.64|0
1651700160000|2022-05-04 21:36:00|4295.2|4293.7|4295.2|4293.7|4295.2|4293.7|4295.2|4293.7|0
1651700520000|2022-05-04 21:42:00|4295.17|4293.67|4295.14|4293.64|4295.17|4293.67|4295.14|4293.64|0
1651700530000|2022-05-04 21:42:10|4294.85|4293.35|4294.85|4293.35|4294.85|4293.35|4294.85|4293.35|0
1651700550000|2022-05-04 21:42:30|4294.77|4293.27|4294.77|4293.27|4294.77|4293.27|4294.77|4293.27|0
1651700560000|2022-05-04 21:42:40|4294.85|4293.35|4294.85|4293.35|4294.85|4293.35|4294.85|4293.35|0
1651700570000|2022-05-04 21:42:50|4294.92|4293.42|4294.92|4293.42|4294.92|4293.42|4294.92|4293.42|0
1651700590000|2022-05-04 21:43:10|4294.85|4293.35|4294.52|4293.02|4294.85|4293.35|4294.52|4293.02|0
1651700600000|2022-05-04 21:43:20|4294.85|4293.35|4294.74|4293.24|4294.92|4293.42|4294.74|4293.24|0
1651700610000|2022-05-04 21:43:30|4294.55|4293.05|4294.66|4293.16|4294.66|4293.16|4294.55|4293.05|0
1651700620000|2022-05-04 21:43:40|4294.55|4293.05|4294.66|4293.16|4294.66|4293.16|4294.55|4293.05|0
1651700630000|2022-05-04 21:43:50|4294.77|4293.27|4294.66|4293.16|4294.77|4293.27|4294.59|4293.09|0
1651700640000|2022-05-04 21:44:00|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651700650000|2022-05-04 21:44:10|4294.63|4293.13|4294.52|4293.02|4294.63|4293.13|4294.52|4293.02|0
1651700660000|2022-05-04 21:44:20|4294.37|4292.87|4294.41|4292.91|4294.41|4292.91|4294.37|4292.87|0
1651700680000|2022-05-04 21:44:40|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|0
1651700700000|2022-05-04 21:45:00|4294.41|4292.91|4294.41|4292.91|4294.41|4292.91|4294.41|4292.91|0
1651700710000|2022-05-04 21:45:10|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651700720000|2022-05-04 21:45:20|4294.44|4292.94|4294.44|4292.94|4294.44|4292.94|4294.44|4292.94|0
1651700780000|2022-05-04 21:46:20|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651700790000|2022-05-04 21:46:30|4294.48|4292.98|4294.59|4293.09|4294.59|4293.09|4294.48|4292.98|0
1651700800000|2022-05-04 21:46:40|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|4294.66|4293.16|0
1651700830000|2022-05-04 21:47:10|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|0
1651700840000|2022-05-04 21:47:20|4294.88|4293.38|4294.96|4293.46|4294.96|4293.46|4294.88|4293.38|0
1651700850000|2022-05-04 21:47:30|4294.88|4293.38|4294.88|4293.38|4294.88|4293.38|4294.88|4293.38|0
1651700870000|2022-05-04 21:47:50|4294.96|4293.46|4294.88|4293.38|4294.96|4293.46|4294.88|4293.38|0
1651700880000|2022-05-04 21:48:00|4294.74|4293.24|4294.96|4293.46|4294.96|4293.46|4294.74|4293.24|0
1651700910000|2022-05-04 21:48:30|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|0
1651700920000|2022-05-04 21:48:40|4294.77|4293.27|4294.77|4293.27|4294.77|4293.27|4294.77|4293.27|0
1651700940000|2022-05-04 21:49:00|4294.88|4293.38|4294.88|4293.38|4294.88|4293.38|4294.88|4293.38|0
1651700960000|2022-05-04 21:49:20|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|0
1651701020000|2022-05-04 21:50:20|4294.81|4293.31|4294.81|4293.31|4294.81|4293.31|4294.81|4293.31|0
1651701030000|2022-05-04 21:50:30|4294.92|4293.42|4294.92|4293.42|4294.92|4293.42|4294.92|4293.42|0
1651701050000|2022-05-04 21:50:50|4294.7|4293.2|4294.7|4293.2|4294.7|4293.2|4294.7|4293.2|0
1651701060000|2022-05-04 21:51:00|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|4294.74|4293.24|0
1651701070000|2022-05-04 21:51:10|4294.81|4293.31|4294.66|4293.16|4294.81|4293.31|4294.66|4293.16|0
1651701080000|2022-05-04 21:51:20|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651701090000|2022-05-04 21:51:30|4294.74|4293.24|4294.59|4293.09|4294.74|4293.24|4294.59|4293.09|0
1651701100000|2022-05-04 21:51:40|4294.81|4293.31|4294.59|4293.09|4294.81|4293.31|4294.59|4293.09|0
1651701340000|2022-05-04 21:55:40|4294.55|4293.05|4294.63|4293.13|4294.63|4293.13|4294.55|4293.05|0
1651701350000|2022-05-04 21:55:50|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|4294.59|4293.09|0
1651701360000|2022-05-04 21:56:00|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651701370000|2022-05-04 21:56:10|4294.63|4293.13|4294.52|4293.02|4294.63|4293.13|4294.52|4293.02|0
1651701390000|2022-05-04 21:56:30|4294.44|4292.94|4294.48|4292.98|4294.48|4292.98|4294.44|4292.94|0
1651701400000|2022-05-04 21:56:40|4294.44|4292.94|4294.44|4292.94|4294.44|4292.94|4294.44|4292.94|0
1651701420000|2022-05-04 21:57:00|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|0
1651701440000|2022-05-04 21:57:20|4294.34|4292.84|4294.34|4292.84|4294.34|4292.84|4294.34|4292.84|0
1651701450000|2022-05-04 21:57:30|4294.37|4292.87|4294.37|4292.87|4294.37|4292.87|4294.3|4292.8|0
1651701460000|2022-05-04 21:57:40|4294.3|4292.8|4294.26|4292.76|4294.34|4292.84|4294.26|4292.76|0
1651701470000|2022-05-04 21:57:50|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|4294.19|4292.69|0
1651701490000|2022-05-04 21:58:10|4294.55|4293.05|4294.37|4292.87|4294.55|4293.05|4294.37|4292.87|0
1651701500000|2022-05-04 21:58:20|4294.55|4293.05|4294.55|4293.05|4294.55|4293.05|4294.55|4293.05|0
1651701520000|2022-05-04 21:58:40|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|4294.52|4293.02|0
1651701530000|2022-05-04 21:58:50|4294.41|4292.91|4294.44|4292.94|4294.44|4292.94|4294.41|4292.91|0
1651701540000|2022-05-04 21:59:00|4294.41|4292.91|4294.41|4292.91|4294.41|4292.91|4294.41|4292.91|0
1651701550000|2022-05-04 21:59:10|4294.44|4292.94|4294.59|4293.09|4294.66|4293.16|4294.44|4292.94|0
1651701590000|2022-05-04 21:59:50|4294.48|4292.98|4294.48|4292.98|4294.48|4292.98|4294.48|4292.98|0
1651701600000|2022-05-04 22:00:00|4295|4294.4|4294.75|4294.15|4296.25|4295.65|4294.75|4294.15|199
1651701610000|2022-05-04 22:00:10|4295|4294.4|4294.13|4293.53|4295.13|4294.53|4293.88|4293.28|119
1651701620000|2022-05-04 22:00:20|4293.88|4293.28|4293.25|4292.65|4293.88|4293.28|4293.13|4292.53|133
1651701630000|2022-05-04 22:00:30|4293.38|4292.78|4294.13|4293.53|4294.13|4293.53|4293.38|4292.78|118
1651701640000|2022-05-04 22:00:40|4293.88|4293.28|4293.75|4293.15|4293.88|4293.28|4293.63|4293.03|80
1651701650000|2022-05-04 22:00:50|4293.63|4293.03|4294.13|4293.53|4294.38|4293.78|4293.63|4293.03|50
1651701660000|2022-05-04 22:01:00|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4293.75|4293.15|17
1651701670000|2022-05-04 22:01:10|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|6
1651701680000|2022-05-04 22:01:20|4294.13|4293.53|4293.88|4293.28|4294.38|4293.78|4293.88|4293.28|79
1651701690000|2022-05-04 22:01:30|4294.13|4293.53|4294.13|4293.53|4294.63|4294.03|4293.75|4293.15|59
1651701700000|2022-05-04 22:01:40|4293.88|4293.28|4294.25|4293.65|4294.38|4293.78|4293.63|4293.03|61
1651701710000|2022-05-04 22:01:50|4294.38|4293.78|4294.25|4293.65|4294.38|4293.78|4294.25|4293.65|27
1651701720000|2022-05-04 22:02:00|4294.13|4293.53|4294.38|4293.78|4294.63|4294.03|4294.13|4293.53|133
1651701730000|2022-05-04 22:02:10|4294.25|4293.65|4294.25|4293.65|4294.38|4293.78|4294.13|4293.53|27
1651701740000|2022-05-04 22:02:20|4294.38|4293.78|4294.25|4293.65|4294.38|4293.78|4294.13|4293.53|42
1651701750000|2022-05-04 22:02:30|4294.38|4293.78|4294.5|4293.9|4294.63|4294.03|4294.25|4293.65|19
1651701760000|2022-05-04 22:02:40|4294.25|4293.65|4294.5|4293.9|4294.88|4294.28|4294|4293.4|44
1651701770000|2022-05-04 22:02:50|4295|4294.4|4294.63|4294.03|4295|4294.4|4294.63|4294.03|34
1651701780000|2022-05-04 22:03:00|4294.5|4293.9|4294.75|4294.15|4295|4294.4|4294.38|4293.78|41
1651701790000|2022-05-04 22:03:10|4294.63|4294.03|4295|4294.4|4295.13|4294.53|4294.63|4294.03|64
1651701800000|2022-05-04 22:03:20|4294.88|4294.28|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|12
1651701810000|2022-05-04 22:03:30|4295.5|4294.9|4294.63|4294.03|4295.88|4295.28|4294.5|4293.9|146
1651701820000|2022-05-04 22:03:40|||||||||24
1651701830000|2022-05-04 22:03:50|4294.88|4294.28|4295.13|4294.53|4295.38|4294.78|4294.63|4294.03|102
1651701840000|2022-05-04 22:04:00|4295.5|4294.9|4295.63|4295.03|4295.63|4295.03|4295.38|4294.78|42
1651701850000|2022-05-04 22:04:10|4295.75|4295.15|4296.13|4295.53|4296.13|4295.53|4295.75|4295.15|28
1651701860000|2022-05-04 22:04:20|4295.88|4295.28|4295.88|4295.28|4296.13|4295.53|4295.75|4295.15|47
1651701870000|2022-05-04 22:04:30|4295.75|4295.15|4295.75|4295.15|4295.75|4295.15|4295.63|4295.03|50
1651701880000|2022-05-04 22:04:40|4295.88|4295.28|4295.75|4295.15|4295.88|4295.28|4295.75|4295.15|3
1651701890000|2022-05-04 22:04:50|4295.88|4295.28|4295.75|4295.15|4295.88|4295.28|4295.75|4295.15|44
1651701900000|2022-05-04 22:05:00|4295.63|4295.03|4296|4295.4|4296.13|4295.53|4295.63|4295.03|29
1651701910000|2022-05-04 22:05:10|4295.75|4295.15|4295.88|4295.28|4295.88|4295.28|4295.63|4295.03|38
1651701920000|2022-05-04 22:05:20|4295.75|4295.15|4295.38|4294.78|4295.88|4295.28|4295.38|4294.78|42
1651701930000|2022-05-04 22:05:30|4295.25|4294.65|4295.25|4294.65|4295.38|4294.78|4295.25|4294.65|12
1651701940000|2022-05-04 22:05:40|4295.13|4294.53|4295.13|4294.53|4295.25|4294.65|4295|4294.4|22
1651701950000|2022-05-04 22:05:50|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|9
1651701960000|2022-05-04 22:06:00|4295|4294.4|4295|4294.4|4295.13|4294.53|4294.75|4294.15|25
1651701970000|2022-05-04 22:06:10|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295|4294.4|2
1651701980000|2022-05-04 22:06:20|4295|4294.4|4295.25|4294.65|4295.25|4294.65|4294.88|4294.28|53
1651701990000|2022-05-04 22:06:30|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.25|4294.65|2
1651702000000|2022-05-04 22:06:40|4295.25|4294.65|4295.25|4294.65|4295.25|4294.65|4295.13|4294.53|13
1651702010000|2022-05-04 22:06:50|4295.13|4294.53|4295.25|4294.65|4295.25|4294.65|4295.13|4294.53|4
1651702020000|2022-05-04 22:07:00|4295.13|4294.53|4295.38|4294.78|4295.38|4294.78|4295.13|4294.53|53
1651702030000|2022-05-04 22:07:10|4295.25|4294.65|4295.38|4294.78|4295.38|4294.78|4295.25|4294.65|13
1651702040000|2022-05-04 22:07:20|||||||||5
1651702050000|2022-05-04 22:07:30|4295.25|4294.65|4295.25|4294.65|4295.38|4294.78|4295.25|4294.65|31
1651702060000|2022-05-04 22:07:40|4295.13|4294.53|4295.38|4294.78|4295.38|4294.78|4295.13|4294.53|9
1651702070000|2022-05-04 22:07:50|||||||||21
1651702080000|2022-05-04 22:08:00|4295.5|4294.9|4295.63|4295.03|4295.63|4295.03|4295.38|4294.78|16
1651702090000|2022-05-04 22:08:10|4295.5|4294.9|4295.5|4294.9|4295.5|4294.9|4295.5|4294.9|4
1651702100000|2022-05-04 22:08:20|4295.38|4294.78|4294.88|4294.28|4295.38|4294.78|4294.88|4294.28|81
1651702110000|2022-05-04 22:08:30|4295|4294.4|4295.38|4294.78|4295.38|4294.78|4295|4294.4|9
1651702120000|2022-05-04 22:08:40|||||||||2
1651702140000|2022-05-04 22:09:00|||||||||20
1651702150000|2022-05-04 22:09:10|4295.5|4294.9|4295.63|4295.03|4295.63|4295.03|4295.5|4294.9|40
1651702160000|2022-05-04 22:09:20|4295.75|4295.15|4295.88|4295.28|4295.88|4295.28|4295.75|4295.15|11
1651702170000|2022-05-04 22:09:30|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|11
1651702180000|2022-05-04 22:09:40|4294.88|4294.28|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|126
1651702190000|2022-05-04 22:09:50|4295.38|4294.78|4295.63|4295.03|4295.63|4295.03|4295.25|4294.65|125
1651702200000|2022-05-04 22:10:00|4295.38|4294.78|4295.75|4295.15|4295.75|4295.15|4295.38|4294.78|62
1651702210000|2022-05-04 22:10:10|4295.88|4295.28|4295.63|4295.03|4295.88|4295.28|4295.63|4295.03|7
1651702220000|2022-05-04 22:10:20|4295.5|4294.9|4295.38|4294.78|4295.5|4294.9|4295.38|4294.78|20
1651702230000|2022-05-04 22:10:30|||||||||2
1651702240000|2022-05-04 22:10:40|4295.25|4294.65|4295|4294.4|4295.25|4294.65|4294.88|4294.28|33
1651702250000|2022-05-04 22:10:50|4295.63|4295.03|4295.63|4295.03|4295.88|4295.28|4295.63|4295.03|67
1651702260000|2022-05-04 22:11:00|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|11
1651702270000|2022-05-04 22:11:10|||||||||14
1651702280000|2022-05-04 22:11:20|4296|4295.4|4296.13|4295.53|4296.13|4295.53|4296|4295.4|4
1651702290000|2022-05-04 22:11:30|4296|4295.4|4296.13|4295.53|4296.13|4295.53|4296|4295.4|6
1651702300000|2022-05-04 22:11:40|4296|4295.4|4295.88|4295.28|4296|4295.4|4295.88|4295.28|11
1651702310000|2022-05-04 22:11:50|4295.75|4295.15|4295.75|4295.15|4295.75|4295.15|4295.75|4295.15|13
1651702320000|2022-05-04 22:12:00|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.63|4295.03|2
1651702330000|2022-05-04 22:12:10|||||||||1
1651702340000|2022-05-04 22:12:20|||||||||5
1651702350000|2022-05-04 22:12:30|||||||||7
1651702360000|2022-05-04 22:12:40|4296|4295.4|4296|4295.4|4296|4295.4|4296|4295.4|39
1651702370000|2022-05-04 22:12:50|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296|4295.4|8
1651702380000|2022-05-04 22:13:00|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|17
1651702390000|2022-05-04 22:13:10|4296.63|4296.03|4296.88|4296.28|4296.88|4296.28|4296.38|4295.78|61
1651702400000|2022-05-04 22:13:20|4296.63|4296.03|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|24
1651702410000|2022-05-04 22:13:30|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|26
1651702420000|2022-05-04 22:13:40|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|11
1651702430000|2022-05-04 22:13:50|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.75|4296.15|10
1651702440000|2022-05-04 22:14:00|4297|4296.4|4297|4296.4|4297.13|4296.53|4297|4296.4|16
1651702450000|2022-05-04 22:14:10|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|10
1651702460000|2022-05-04 22:14:20|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|11
1651702470000|2022-05-04 22:14:30|4297.25|4296.65|4297.5|4296.9|4297.63|4297.03|4297.25|4296.65|76
1651702480000|2022-05-04 22:14:40|4297.38|4296.78|4298.38|4297.78|4298.38|4297.78|4297.38|4296.78|69
1651702490000|2022-05-04 22:14:50|4298.13|4297.53|4297.63|4297.03|4298.13|4297.53|4297.63|4297.03|39
1651702500000|2022-05-04 22:15:00|4297.38|4296.78|4298|4297.4|4298|4297.4|4297.38|4296.78|62
1651702510000|2022-05-04 22:15:10|4297.88|4297.28|4298|4297.4|4298.13|4297.53|4297.88|4297.28|21
1651702520000|2022-05-04 22:15:20|4297.88|4297.28|4297.75|4297.15|4298|4297.4|4297.63|4297.03|47
1651702530000|2022-05-04 22:15:30|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|1
1651702540000|2022-05-04 22:15:40|4298|4297.4|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|24
1651702550000|2022-05-04 22:15:50|4297.75|4297.15|4298.13|4297.53|4298.25|4297.65|4297.63|4297.03|37
1651702560000|2022-05-04 22:16:00|4298.25|4297.65|4298.63|4298.03|4298.63|4298.03|4298.25|4297.65|33
1651702570000|2022-05-04 22:16:10|||||||||12
1651702580000|2022-05-04 22:16:20|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|14
1651702590000|2022-05-04 22:16:30|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|18
1651702600000|2022-05-04 22:16:40|||||||||5
1651702610000|2022-05-04 22:16:50|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|25
1651702620000|2022-05-04 22:17:00|4298.63|4298.03|4298.38|4297.78|4298.88|4298.28|4298.38|4297.78|59
1651702630000|2022-05-04 22:17:10|4298.63|4298.03|4298.63|4298.03|4298.63|4298.03|4298.38|4297.78|32
1651702640000|2022-05-04 22:17:20|4298.38|4297.78|4298.63|4298.03|4298.63|4298.03|4298.38|4297.78|31
1651702650000|2022-05-04 22:17:30|||||||||13
1651702660000|2022-05-04 22:17:40|4298.38|4297.78|4298.5|4297.9|4298.63|4298.03|4298.38|4297.78|15
1651702670000|2022-05-04 22:17:50|4298.38|4297.78|4298.63|4298.03|4298.63|4298.03|4298.38|4297.78|9
1651702680000|2022-05-04 22:18:00|4298.5|4297.9|4298.63|4298.03|4298.63|4298.03|4298.38|4297.78|6
1651702690000|2022-05-04 22:18:10|4298.5|4297.9|4298.88|4298.28|4298.88|4298.28|4298.5|4297.9|29
1651702700000|2022-05-04 22:18:20|4298.63|4298.03|4298.63|4298.03|4298.63|4298.03|4298.63|4298.03|37
1651702710000|2022-05-04 22:18:30|4298.88|4298.28|4298.88|4298.28|4298.88|4298.28|4298.88|4298.28|25
1651702720000|2022-05-04 22:18:40|||||||||6
1651702730000|2022-05-04 22:18:50|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|4299|4298.4|33
1651702740000|2022-05-04 22:19:00|4298.88|4298.28|4299.13|4298.53|4299.25|4298.65|4298.88|4298.28|24
1651702750000|2022-05-04 22:19:10|||||||||3
1651702760000|2022-05-04 22:19:20|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|6
1651702770000|2022-05-04 22:19:30|4299.63|4299.03|4299.38|4298.78|4299.63|4299.03|4299.38|4298.78|89
1651702780000|2022-05-04 22:19:40|4299.5|4298.9|4299.5|4298.9|4299.63|4299.03|4299.38|4298.78|12
1651702790000|2022-05-04 22:19:50|4299.38|4298.78|4299.63|4299.03|4299.63|4299.03|4299.38|4298.78|9
1651702800000|2022-05-04 22:20:00|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.63|4299.03|34
1651702810000|2022-05-04 22:20:10|4299.75|4299.15|4299.88|4299.28|4299.88|4299.28|4299.63|4299.03|6
1651702820000|2022-05-04 22:20:20|4299.63|4299.03|4299.5|4298.9|4299.88|4299.28|4299.5|4298.9|18
1651702830000|2022-05-04 22:20:30|4299.63|4299.03|4300|4299.4|4300.13|4299.53|4299.63|4299.03|44
1651702840000|2022-05-04 22:20:40|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|12
1651702850000|2022-05-04 22:20:50|4300.25|4299.65|4300.38|4299.78|4300.38|4299.78|4300.25|4299.65|104
1651702860000|2022-05-04 22:21:00|4300.13|4299.53|4300.25|4299.65|4300.38|4299.78|4300.13|4299.53|35
1651702870000|2022-05-04 22:21:10|4300.13|4299.53|4300.25|4299.65|4300.38|4299.78|4300.13|4299.53|8
1651702880000|2022-05-04 22:21:20|4300.13|4299.53|4300.38|4299.78|4300.38|4299.78|4300.13|4299.53|16
1651702890000|2022-05-04 22:21:30|||||||||14
1651702900000|2022-05-04 22:21:40|4300.5|4299.9|4300.88|4300.28|4300.88|4300.28|4300.5|4299.9|54
1651702910000|2022-05-04 22:21:50|||||||||27
1651702920000|2022-05-04 22:22:00|4300.63|4300.03|4300.88|4300.28|4300.88|4300.28|4300.63|4300.03|31
1651702930000|2022-05-04 22:22:10|4300.75|4300.15|4300.75|4300.15|4300.88|4300.28|4300.63|4300.03|14
1651702940000|2022-05-04 22:22:20|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.75|4300.15|11
1651702950000|2022-05-04 22:22:30|4300.75|4300.15|4300.88|4300.28|4300.88|4300.28|4300.63|4300.03|20
1651702960000|2022-05-04 22:22:40|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|6
1651702970000|2022-05-04 22:22:50|||||||||11
1651702980000|2022-05-04 22:23:00|4301.25|4300.65|4300.88|4300.28|4301.38|4300.78|4300.88|4300.28|32
1651702990000|2022-05-04 22:23:10|4301|4300.4|4300.88|4300.28|4301|4300.4|4300.88|4300.28|50
1651703000000|2022-05-04 22:23:20|4300.63|4300.03|4300.63|4300.03|4300.75|4300.15|4300.63|4300.03|22
1651703010000|2022-05-04 22:23:30|4300.5|4299.9|4300.63|4300.03|4300.63|4300.03|4300.38|4299.78|18
1651703020000|2022-05-04 22:23:40|4300.5|4299.9|4300.38|4299.78|4300.5|4299.9|4300.38|4299.78|19
1651703030000|2022-05-04 22:23:50|4300.63|4300.03|4300.5|4299.9|4300.63|4300.03|4300.5|4299.9|38
1651703040000|2022-05-04 22:24:00|4300.63|4300.03|4300.75|4300.15|4300.75|4300.15|4300.5|4299.9|56
1651703050000|2022-05-04 22:24:10|4300.88|4300.28|4300.75|4300.15|4300.88|4300.28|4300.75|4300.15|32
1651703060000|2022-05-04 22:24:20|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.75|4300.15|11
1651703070000|2022-05-04 22:24:30|4300.63|4300.03|4300.63|4300.03|4300.88|4300.28|4300.38|4299.78|8
1651703080000|2022-05-04 22:24:40|4300.5|4299.9|4300.38|4299.78|4300.63|4300.03|4300.38|4299.78|16
1651703090000|2022-05-04 22:24:50|4300.25|4299.65|4299.88|4299.28|4300.25|4299.65|4299.88|4299.28|23
1651703100000|2022-05-04 22:25:00|4299.63|4299.03|4300.13|4299.53|4300.13|4299.53|4299.63|4299.03|22
1651703110000|2022-05-04 22:25:10|||||||||9
1651703120000|2022-05-04 22:25:20|4300|4299.4|4299.88|4299.28|4300|4299.4|4299.88|4299.28|8
1651703130000|2022-05-04 22:25:30|4300|4299.4|4299.75|4299.15|4300|4299.4|4299.75|4299.15|9
1651703140000|2022-05-04 22:25:40|4299.63|4299.03|4299.38|4298.78|4299.63|4299.03|4299.25|4298.65|38
1651703150000|2022-05-04 22:25:50|||||||||2
1651703160000|2022-05-04 22:26:00|4299.25|4298.65|4299.38|4298.78|4299.38|4298.78|4299.13|4298.53|21
1651703170000|2022-05-04 22:26:10|4299.63|4299.03|4299.63|4299.03|4299.75|4299.15|4299.63|4299.03|8
1651703180000|2022-05-04 22:26:20|4299.5|4298.9|4299.38|4298.78|4299.63|4299.03|4299.38|4298.78|13
1651703190000|2022-05-04 22:26:30|4299.25|4298.65|4298.88|4298.28|4299.25|4298.65|4298.75|4298.15|54
1651703200000|2022-05-04 22:26:40|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|30
1651703220000|2022-05-04 22:27:00|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|18
1651703230000|2022-05-04 22:27:10|4299.5|4298.9|4299.63|4299.03|4299.63|4299.03|4299.5|4298.9|8
1651703240000|2022-05-04 22:27:20|||||||||3
1651703250000|2022-05-04 22:27:30|4299.75|4299.15|4300.13|4299.53|4300.13|4299.53|4299.75|4299.15|13
1651703260000|2022-05-04 22:27:40|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|18
1651703270000|2022-05-04 22:27:50|4299.75|4299.15|4299.38|4298.78|4299.75|4299.15|4299.38|4298.78|16
1651703280000|2022-05-04 22:28:00|||||||||2
1651703300000|2022-05-04 22:28:20|||||||||7
1651703310000|2022-05-04 22:28:30|4299.5|4298.9|4299.5|4298.9|4299.5|4298.9|4299.38|4298.78|15
1651703320000|2022-05-04 22:28:40|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|16
1651703330000|2022-05-04 22:28:50|4298.88|4298.28|4299.13|4298.53|4299.13|4298.53|4298.88|4298.28|23
1651703340000|2022-05-04 22:29:00|||||||||1
1651703350000|2022-05-04 22:29:10|4299|4298.4|4299.13|4298.53|4299.13|4298.53|4299|4298.4|9
1651703360000|2022-05-04 22:29:20|||||||||1
1651703380000|2022-05-04 22:29:40|4299|4298.4|4298.88|4298.28|4299|4298.4|4298.88|4298.28|15
1651703390000|2022-05-04 22:29:50|4299|4298.4|4299.13|4298.53|4299.13|4298.53|4298.88|4298.28|9
1651703400000|2022-05-04 22:30:00|4299.38|4298.78|4299.25|4298.65|4299.38|4298.78|4299.25|4298.65|14
1651703410000|2022-05-04 22:30:10|4299.38|4298.78|4299.13|4298.53|4299.38|4298.78|4299.13|4298.53|37
1651703420000|2022-05-04 22:30:20|4299|4298.4|4298.38|4297.78|4299|4298.4|4298.38|4297.78|41
1651703430000|2022-05-04 22:30:30|4298.25|4297.65|4297.88|4297.28|4298.25|4297.65|4297.63|4297.03|48
1651703440000|2022-05-04 22:30:40|4297.38|4296.78|4298.13|4297.53|4298.13|4297.53|4297.38|4296.78|65
1651703450000|2022-05-04 22:30:50|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|12
1651703460000|2022-05-04 22:31:00|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|29
1651703470000|2022-05-04 22:31:10|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|17
1651703480000|2022-05-04 22:31:20|4297.5|4296.9|4297.38|4296.78|4297.5|4296.9|4297.38|4296.78|0
1651703490000|2022-05-04 22:31:30|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|18
1651703500000|2022-05-04 22:31:40|4297.5|4296.9|4297.38|4296.78|4297.5|4296.9|4297.38|4296.78|21
1651703510000|2022-05-04 22:31:50|4297.63|4297.03|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|66
1651703520000|2022-05-04 22:32:00|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|12
1651703530000|2022-05-04 22:32:10|4298|4297.4|4297.63|4297.03|4298|4297.4|4297.63|4297.03|13
1651703560000|2022-05-04 22:32:40|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|10
1651703570000|2022-05-04 22:32:50|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|10
1651703580000|2022-05-04 22:33:00|||||||||9
1651703590000|2022-05-04 22:33:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|53
1651703600000|2022-05-04 22:33:20|4297.25|4296.65|4296.88|4296.28|4297.25|4296.65|4296.88|4296.28|3
1651703610000|2022-05-04 22:33:30|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4296.63|4296.03|31
1651703620000|2022-05-04 22:33:40|||||||||2
1651703640000|2022-05-04 22:34:00|||||||||1
1651703650000|2022-05-04 22:34:10|4297|4296.4|4296.63|4296.03|4297|4296.4|4296.63|4296.03|15
1651703660000|2022-05-04 22:34:20|4296.38|4295.78|4296.63|4296.03|4296.63|4296.03|4296.38|4295.78|42
1651703670000|2022-05-04 22:34:30|4296.88|4296.28|4296.13|4295.53|4296.88|4296.28|4296.13|4295.53|48
1651703680000|2022-05-04 22:34:40|4296.38|4295.78|4295.88|4295.28|4296.38|4295.78|4295.88|4295.28|38
1651703690000|2022-05-04 22:34:50|4296.13|4295.53|4296.38|4295.78|4296.38|4295.78|4296.13|4295.53|21
1651703700000|2022-05-04 22:35:00|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4295.88|4295.28|17
1651703710000|2022-05-04 22:35:10|4296|4295.4|4295.63|4295.03|4296.13|4295.53|4295.63|4295.03|34
1651703720000|2022-05-04 22:35:20|4295.13|4294.53|4295.88|4295.28|4295.88|4295.28|4295.13|4294.53|56
1651703730000|2022-05-04 22:35:30|4296.13|4295.53|4295.63|4295.03|4296.13|4295.53|4295.63|4295.03|66
1651703740000|2022-05-04 22:35:40|4295.5|4294.9|4294.88|4294.28|4295.5|4294.9|4294.88|4294.28|24
1651703750000|2022-05-04 22:35:50|4294.75|4294.15|4294.63|4294.03|4294.88|4294.28|4294.63|4294.03|54
1651703760000|2022-05-04 22:36:00|4294.38|4293.78|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|22
1651703770000|2022-05-04 22:36:10|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|7
1651703780000|2022-05-04 22:36:20|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|16
1651703790000|2022-05-04 22:36:30|4294.75|4294.15|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|31
1651703800000|2022-05-04 22:36:40|||||||||12
1651703810000|2022-05-04 22:36:50|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|9
1651703820000|2022-05-04 22:37:00|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|18
1651703830000|2022-05-04 22:37:10|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|15
1651703840000|2022-05-04 22:37:20|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|18
1651703850000|2022-05-04 22:37:30|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|39
1651703860000|2022-05-04 22:37:40|||||||||8
1651703870000|2022-05-04 22:37:50|||||||||3
1651703880000|2022-05-04 22:38:00|||||||||22
1651703890000|2022-05-04 22:38:10|4294.63|4294.03|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|19
1651703900000|2022-05-04 22:38:20|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|40
1651703910000|2022-05-04 22:38:30|4294.63|4294.03|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|66
1651703920000|2022-05-04 22:38:40|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.38|4292.78|84
1651703930000|2022-05-04 22:38:50|4293.75|4293.15|4293.13|4292.53|4293.75|4293.15|4293.13|4292.53|37
1651703940000|2022-05-04 22:39:00|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|45
1651703950000|2022-05-04 22:39:10|||||||||48
1651703960000|2022-05-04 22:39:20|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|5
1651703970000|2022-05-04 22:39:30|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|9
1651703980000|2022-05-04 22:39:40|4293.5|4292.9|4293.88|4293.28|4293.88|4293.28|4293.5|4292.9|12
1651703990000|2022-05-04 22:39:50|||||||||5
1651704000000|2022-05-04 22:40:00|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|15
1651704010000|2022-05-04 22:40:10|||||||||1
1651704020000|2022-05-04 22:40:20|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|20
1651704030000|2022-05-04 22:40:30|||||||||3
1651704040000|2022-05-04 22:40:40|||||||||3
1651704050000|2022-05-04 22:40:50|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|33
1651704060000|2022-05-04 22:41:00|4292.88|4292.28|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|40
1651704070000|2022-05-04 22:41:10|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|9
1651704080000|2022-05-04 22:41:20|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|21
1651704090000|2022-05-04 22:41:30|4292.63|4292.03|4292.63|4292.03|4292.88|4292.28|4292.38|4291.78|33
1651704100000|2022-05-04 22:41:40|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|16
1651704110000|2022-05-04 22:41:50|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|6
1651704120000|2022-05-04 22:42:00|4292.75|4292.15|4292.13|4291.53|4292.75|4292.15|4292.13|4291.53|37
1651704130000|2022-05-04 22:42:10|||||||||3
1651704140000|2022-05-04 22:42:20|4292.25|4291.65|4291.38|4290.78|4292.38|4291.78|4291.38|4290.78|132
1651704150000|2022-05-04 22:42:30|4291.63|4291.03|4292.13|4291.53|4292.25|4291.65|4291.63|4291.03|47
1651704160000|2022-05-04 22:42:40|4291.88|4291.28|4291.38|4290.78|4292.13|4291.53|4291.38|4290.78|123
1651704170000|2022-05-04 22:42:50|||||||||8
1651704180000|2022-05-04 22:43:00|4291.13|4290.53|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|42
1651704190000|2022-05-04 22:43:10|4291.63|4291.03|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|15
1651704200000|2022-05-04 22:43:20|4291.63|4291.03|4292.13|4291.53|4292.13|4291.53|4291.63|4291.03|47
1651704210000|2022-05-04 22:43:30|4292.25|4291.65|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|11
1651704220000|2022-05-04 22:43:40|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|19
1651704240000|2022-05-04 22:44:00|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4292|4291.4|14
1651704250000|2022-05-04 22:44:10|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|2
1651704260000|2022-05-04 22:44:20|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|5
1651704270000|2022-05-04 22:44:30|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|36
1651704280000|2022-05-04 22:44:40|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|3
1651704290000|2022-05-04 22:44:50|||||||||1
1651704300000|2022-05-04 22:45:00|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|17
1651704310000|2022-05-04 22:45:10|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|16
1651704320000|2022-05-04 22:45:20|4291.63|4291.03|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|12
1651704330000|2022-05-04 22:45:30|4291.75|4291.15|4291.88|4291.28|4291.88|4291.28|4291.75|4291.15|6
1651704340000|2022-05-04 22:45:40|||||||||2
1651704350000|2022-05-04 22:45:50|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|4
1651704360000|2022-05-04 22:46:00|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|10
1651704370000|2022-05-04 22:46:10|||||||||16
1651704380000|2022-05-04 22:46:20|||||||||3
1651704390000|2022-05-04 22:46:30|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|16
1651704400000|2022-05-04 22:46:40|4292.5|4291.9|4292.5|4291.9|4292.63|4292.03|4292.38|4291.78|6
1651704410000|2022-05-04 22:46:50|4292.38|4291.78|4292.13|4291.53|4292.5|4291.9|4292.13|4291.53|10
1651704420000|2022-05-04 22:47:00|4292|4291.4|4291.88|4291.28|4292|4291.4|4291.88|4291.28|4
1651704430000|2022-05-04 22:47:10|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|2
1651704440000|2022-05-04 22:47:20|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4
1651704450000|2022-05-04 22:47:30|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|9
1651704460000|2022-05-04 22:47:40|4292.5|4291.9|4292.38|4291.78|4292.5|4291.9|4292.38|4291.78|12
1651704470000|2022-05-04 22:47:50|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|14
1651704480000|2022-05-04 22:48:00|||||||||5
1651704490000|2022-05-04 22:48:10|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|4
1651704500000|2022-05-04 22:48:20|4292|4291.4|4291.88|4291.28|4292|4291.4|4291.88|4291.28|13
1651704510000|2022-05-04 22:48:30|||||||||3
1651704520000|2022-05-04 22:48:40|4292.13|4291.53|4291.75|4291.15|4292.13|4291.53|4291.75|4291.15|41
1651704530000|2022-05-04 22:48:50|4291.88|4291.28|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|38
1651704540000|2022-05-04 22:49:00|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|19
1651704560000|2022-05-04 22:49:20|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|6
1651704580000|2022-05-04 22:49:40|4292.13|4291.53|4291.88|4291.28|4292.13|4291.53|4291.75|4291.15|48
1651704590000|2022-05-04 22:49:50|||||||||3
1651704600000|2022-05-04 22:50:00|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|17
1651704610000|2022-05-04 22:50:10|||||||||2
1651704630000|2022-05-04 22:50:30|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|7
1651704640000|2022-05-04 22:50:40|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|10
1651704650000|2022-05-04 22:50:50|4292.75|4292.15|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|52
1651704660000|2022-05-04 22:51:00|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.25|4291.65|17
1651704670000|2022-05-04 22:51:10|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|7
1651704680000|2022-05-04 22:51:20|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|2
1651704700000|2022-05-04 22:51:40|||||||||7
1651704710000|2022-05-04 22:51:50|||||||||5
1651704720000|2022-05-04 22:52:00|4292.38|4291.78|4292.63|4292.03|4292.63|4292.03|4292.38|4291.78|10
1651704730000|2022-05-04 22:52:10|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|0
1651704750000|2022-05-04 22:52:30|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|9
1651704760000|2022-05-04 22:52:40|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|5
1651704770000|2022-05-04 22:52:50|||||||||4
1651704790000|2022-05-04 22:53:10|4292.88|4292.28|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|23
1651704800000|2022-05-04 22:53:20|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|4
1651704810000|2022-05-04 22:53:30|4292.75|4292.15|4292.38|4291.78|4292.88|4292.28|4292.38|4291.78|64
1651704820000|2022-05-04 22:53:40|||||||||1
1651704840000|2022-05-04 22:54:00|4292.25|4291.65|4292.25|4291.65|4292.25|4291.65|4292.25|4291.65|10
1651704850000|2022-05-04 22:54:10|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|0
1651704870000|2022-05-04 22:54:30|4292.25|4291.65|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|7
1651704880000|2022-05-04 22:54:40|4293.13|4292.53|4292.75|4292.15|4293.13|4292.53|4292.63|4292.03|276
1651704890000|2022-05-04 22:54:50|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|18
1651704900000|2022-05-04 22:55:00|||||||||2
1651704910000|2022-05-04 22:55:10|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|7
1651704920000|2022-05-04 22:55:20|||||||||3
1651704930000|2022-05-04 22:55:30|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|7
1651704950000|2022-05-04 22:55:50|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|8
1651704960000|2022-05-04 22:56:00|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|12
1651704970000|2022-05-04 22:56:10|||||||||3
1651704980000|2022-05-04 22:56:20|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|10
1651704990000|2022-05-04 22:56:30|4293.38|4292.78|4293.25|4292.65|4293.38|4292.78|4293.13|4292.53|13
1651705000000|2022-05-04 22:56:40|4293.13|4292.53|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|7
1651705010000|2022-05-04 22:56:50|||||||||12
1651705020000|2022-05-04 22:57:00|4292.88|4292.28|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|26
1651705040000|2022-05-04 22:57:20|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|9
1651705050000|2022-05-04 22:57:30|4292.5|4291.9|4292.38|4291.78|4292.5|4291.9|4292.38|4291.78|5
1651705060000|2022-05-04 22:57:40|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|6
1651705070000|2022-05-04 22:57:50|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|1
1651705080000|2022-05-04 22:58:00|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|0
1651705090000|2022-05-04 22:58:10|||||||||1
1651705100000|2022-05-04 22:58:20|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|6
1651705110000|2022-05-04 22:58:30|||||||||1
1651705120000|2022-05-04 22:58:40|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|10
1651705130000|2022-05-04 22:58:50|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|5
1651705140000|2022-05-04 22:59:00|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|11
1651705160000|2022-05-04 22:59:20|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|11
1651705180000|2022-05-04 22:59:40|||||||||3
1651705190000|2022-05-04 22:59:50|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|77
1651705200000|2022-05-04 23:00:00|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|23
1651705210000|2022-05-04 23:00:10|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|18
1651705220000|2022-05-04 23:00:20|4292.5|4291.9|4292.38|4291.78|4292.5|4291.9|4292.38|4291.78|4
1651705240000|2022-05-04 23:00:40|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|9
1651705250000|2022-05-04 23:00:50|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|21
1651705260000|2022-05-04 23:01:00|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|14
1651705280000|2022-05-04 23:01:20|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|27
1651705290000|2022-05-04 23:01:30|||||||||2
1651705300000|2022-05-04 23:01:40|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|19
1651705310000|2022-05-04 23:01:50|||||||||2
1651705320000|2022-05-04 23:02:00|||||||||4
1651705330000|2022-05-04 23:02:10|||||||||3
1651705340000|2022-05-04 23:02:20|||||||||3
1651705350000|2022-05-04 23:02:30|||||||||15
1651705360000|2022-05-04 23:02:40|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|10
1651705370000|2022-05-04 23:02:50|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|2
1651705380000|2022-05-04 23:03:00|||||||||1
1651705400000|2022-05-04 23:03:20|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|22
1651705410000|2022-05-04 23:03:30|4293.25|4292.65|4293.25|4292.65|4293.25|4292.65|4293.13|4292.53|1
1651705420000|2022-05-04 23:03:40|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|1
1651705430000|2022-05-04 23:03:50|||||||||1
1651705440000|2022-05-04 23:04:00|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|13
1651705450000|2022-05-04 23:04:10|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|16
1651705460000|2022-05-04 23:04:20|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|5
1651705470000|2022-05-04 23:04:30|||||||||4
1651705480000|2022-05-04 23:04:40|4293.75|4293.15|4293.38|4292.78|4294|4293.4|4293.13|4292.53|90
1651705490000|2022-05-04 23:04:50|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|18
1651705500000|2022-05-04 23:05:00|||||||||18
1651705520000|2022-05-04 23:05:20|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|9
1651705530000|2022-05-04 23:05:30|4294|4293.4|4293.38|4292.78|4294|4293.4|4293.38|4292.78|39
1651705540000|2022-05-04 23:05:40|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|5
1651705550000|2022-05-04 23:05:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|9
1651705560000|2022-05-04 23:06:00|||||||||1
1651705570000|2022-05-04 23:06:10|4293.63|4293.03|4293.75|4293.15|4293.75|4293.15|4293.63|4293.03|5
1651705590000|2022-05-04 23:06:30|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|1
1651705600000|2022-05-04 23:06:40|||||||||4
1651705610000|2022-05-04 23:06:50|||||||||3
1651705650000|2022-05-04 23:07:30|||||||||5
1651705660000|2022-05-04 23:07:40|||||||||4
1651705670000|2022-05-04 23:07:50|||||||||1
1651705680000|2022-05-04 23:08:00|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4294|4293.4|19
1651705690000|2022-05-04 23:08:10|4294.38|4293.78|4294|4293.4|4294.38|4293.78|4294|4293.4|40
1651705700000|2022-05-04 23:08:20|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|20
1651705710000|2022-05-04 23:08:30|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|12
1651705720000|2022-05-04 23:08:40|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|16
1651705730000|2022-05-04 23:08:50|4294.38|4293.78|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|14
1651705740000|2022-05-04 23:09:00|4294.38|4293.78|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|50
1651705760000|2022-05-04 23:09:20|||||||||3
1651705770000|2022-05-04 23:09:30|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|11
1651705780000|2022-05-04 23:09:40|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|3
1651705800000|2022-05-04 23:10:00|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|3
1651705810000|2022-05-04 23:10:10|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4294.13|4293.53|6
1651705820000|2022-05-04 23:10:20|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4294.13|4293.53|8
1651705830000|2022-05-04 23:10:30|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|1
1651705850000|2022-05-04 23:10:50|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|8
1651705860000|2022-05-04 23:11:00|||||||||6
1651705870000|2022-05-04 23:11:10|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.63|4294.03|1
1651705880000|2022-05-04 23:11:20|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.75|4294.15|9
1651705900000|2022-05-04 23:11:40|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|24
1651705910000|2022-05-04 23:11:50|||||||||5
1651705920000|2022-05-04 23:12:00|||||||||4
1651705930000|2022-05-04 23:12:10|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|44
1651705940000|2022-05-04 23:12:20|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|8
1651705950000|2022-05-04 23:12:30|4295.25|4294.65|4295.38|4294.78|4295.38|4294.78|4295.25|4294.65|6
1651705960000|2022-05-04 23:12:40|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|32
1651705970000|2022-05-04 23:12:50|||||||||1
1651705980000|2022-05-04 23:13:00|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|28
1651705990000|2022-05-04 23:13:10|||||||||9
1651706000000|2022-05-04 23:13:20|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.63|4294.03|8
1651706010000|2022-05-04 23:13:30|||||||||5
1651706020000|2022-05-04 23:13:40|||||||||2
1651706030000|2022-05-04 23:13:50|4294.75|4294.15|4294.38|4293.78|4294.75|4294.15|4294.38|4293.78|15
1651706040000|2022-05-04 23:14:00|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|32
1651706050000|2022-05-04 23:14:10|||||||||1
1651706060000|2022-05-04 23:14:20|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.5|4293.9|29
1651706070000|2022-05-04 23:14:30|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|4
1651706080000|2022-05-04 23:14:40|4294.88|4294.28|4294.38|4293.78|4294.88|4294.28|4294.38|4293.78|18
1651706100000|2022-05-04 23:15:00|||||||||6
1651706110000|2022-05-04 23:15:10|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|7
1651706120000|2022-05-04 23:15:20|4293.88|4293.28|4294.63|4294.03|4294.75|4294.15|4293.88|4293.28|99
1651706130000|2022-05-04 23:15:30|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|3
1651706140000|2022-05-04 23:15:40|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|10
1651706150000|2022-05-04 23:15:50|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|12
1651706160000|2022-05-04 23:16:00|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|93
1651706170000|2022-05-04 23:16:10|4294|4293.4|4293.88|4293.28|4294.13|4293.53|4293.63|4293.03|26
1651706180000|2022-05-04 23:16:20|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|11
1651706190000|2022-05-04 23:16:30|4293.75|4293.15|4293.75|4293.15|4293.88|4293.28|4293.63|4293.03|4
1651706200000|2022-05-04 23:16:40|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|5
1651706220000|2022-05-04 23:17:00|||||||||3
1651706250000|2022-05-04 23:17:30|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4294|4293.4|12
1651706290000|2022-05-04 23:18:10|||||||||4
1651706300000|2022-05-04 23:18:20|||||||||3
1651706310000|2022-05-04 23:18:30|4294|4293.4|4293.88|4293.28|4294|4293.4|4293.88|4293.28|20
1651706330000|2022-05-04 23:18:50|||||||||1
1651706340000|2022-05-04 23:19:00|||||||||1
1651706350000|2022-05-04 23:19:10|||||||||2
1651706360000|2022-05-04 23:19:20|||||||||2
1651706370000|2022-05-04 23:19:30|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|18
1651706380000|2022-05-04 23:19:40|||||||||7
1651706390000|2022-05-04 23:19:50|||||||||1
1651706400000|2022-05-04 23:20:00|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|14
1651706410000|2022-05-04 23:20:10|||||||||1
1651706430000|2022-05-04 23:20:30|||||||||4
1651706440000|2022-05-04 23:20:40|||||||||1
1651706460000|2022-05-04 23:21:00|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|14
1651706480000|2022-05-04 23:21:20|||||||||2
1651706490000|2022-05-04 23:21:30|4293.38|4292.78|4293.38|4292.78|4293.5|4292.9|4293.38|4292.78|102
1651706500000|2022-05-04 23:21:40|||||||||3
1651706510000|2022-05-04 23:21:50|4293.25|4292.65|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|12
1651706520000|2022-05-04 23:22:00|4293.25|4292.65|4293.13|4292.53|4293.38|4292.78|4293|4292.4|25
1651706530000|2022-05-04 23:22:10|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|7
1651706540000|2022-05-04 23:22:20|4292.88|4292.28|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|12
1651706550000|2022-05-04 23:22:30|4293.25|4292.65|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|7
1651706560000|2022-05-04 23:22:40|4293.25|4292.65|4292.88|4292.28|4293.25|4292.65|4292.88|4292.28|11
1651706570000|2022-05-04 23:22:50|4292.75|4292.15|4292.75|4292.15|4292.88|4292.28|4292.63|4292.03|7
1651706580000|2022-05-04 23:23:00|4292.63|4292.03|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|43
1651706590000|2022-05-04 23:23:10|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|10
1651706600000|2022-05-04 23:23:20|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4
1651706610000|2022-05-04 23:23:30|4293|4292.4|4293|4292.4|4293|4292.4|4293|4292.4|11
1651706620000|2022-05-04 23:23:40|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|0
1651706640000|2022-05-04 23:24:00|||||||||1
1651706650000|2022-05-04 23:24:10|4293.13|4292.53|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|32
1651706660000|2022-05-04 23:24:20|4293.25|4292.65|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|5
1651706690000|2022-05-04 23:24:50|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|7
1651706700000|2022-05-04 23:25:00|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|8
1651706720000|2022-05-04 23:25:20|||||||||9
1651706730000|2022-05-04 23:25:30|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|13
1651706740000|2022-05-04 23:25:40|||||||||2
1651706750000|2022-05-04 23:25:50|||||||||6
1651706760000|2022-05-04 23:26:00|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|6
1651706770000|2022-05-04 23:26:10|||||||||15
1651706780000|2022-05-04 23:26:20|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|65
1651706790000|2022-05-04 23:26:30|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|36
1651706800000|2022-05-04 23:26:40|||||||||3
1651706810000|2022-05-04 23:26:50|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|6
1651706820000|2022-05-04 23:27:00|4293.25|4292.65|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|53
1651706830000|2022-05-04 23:27:10|||||||||1
1651706840000|2022-05-04 23:27:20|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|7
1651706850000|2022-05-04 23:27:30|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|6
1651706870000|2022-05-04 23:27:50|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|4
1651706880000|2022-05-04 23:28:00|4292.63|4292.03|4292.88|4292.28|4293|4292.4|4292.63|4292.03|6
1651706890000|2022-05-04 23:28:10|||||||||19
1651706900000|2022-05-04 23:28:20|4293.13|4292.53|4293.25|4292.65|4293.25|4292.65|4293.13|4292.53|23
1651706910000|2022-05-04 23:28:30|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|5
1651706920000|2022-05-04 23:28:40|||||||||1
1651706930000|2022-05-04 23:28:50|||||||||1
1651706940000|2022-05-04 23:29:00|||||||||9
1651706950000|2022-05-04 23:29:10|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|10
1651706960000|2022-05-04 23:29:20|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|2
1651706970000|2022-05-04 23:29:30|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|1
1651706980000|2022-05-04 23:29:40|||||||||1
1651706990000|2022-05-04 23:29:50|||||||||4
1651707000000|2022-05-04 23:30:00|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|15
1651707010000|2022-05-04 23:30:10|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|4
1651707020000|2022-05-04 23:30:20|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|10
1651707060000|2022-05-04 23:31:00|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|7
1651707080000|2022-05-04 23:31:20|||||||||1
1651707090000|2022-05-04 23:31:30|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|54
1651707110000|2022-05-04 23:31:50|||||||||8
1651707120000|2022-05-04 23:32:00|||||||||2
1651707140000|2022-05-04 23:32:20|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|3
1651707150000|2022-05-04 23:32:30|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|7
1651707160000|2022-05-04 23:32:40|||||||||3
1651707170000|2022-05-04 23:32:50|||||||||2
1651707180000|2022-05-04 23:33:00|||||||||28
1651707190000|2022-05-04 23:33:10|||||||||75
1651707200000|2022-05-04 23:33:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|79
1651707210000|2022-05-04 23:33:30|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|17
1651707220000|2022-05-04 23:33:40|||||||||5
1651707250000|2022-05-04 23:34:10|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|11
1651707260000|2022-05-04 23:34:20|||||||||7
1651707280000|2022-05-04 23:34:40|4292.25|4291.65|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|18
1651707300000|2022-05-04 23:35:00|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.25|4291.65|3
1651707310000|2022-05-04 23:35:10|||||||||1
1651707340000|2022-05-04 23:35:40|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|19
1651707350000|2022-05-04 23:35:50|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|16
1651707360000|2022-05-04 23:36:00|4292.5|4291.9|4292.5|4291.9|4292.5|4291.9|4292.5|4291.9|4
1651707370000|2022-05-04 23:36:10|4292.63|4292.03|4293.38|4292.78|4293.38|4292.78|4292.63|4292.03|170
1651707380000|2022-05-04 23:36:20|4293.13|4292.53|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|21
1651707400000|2022-05-04 23:36:40|||||||||2
1651707410000|2022-05-04 23:36:50|4293|4292.4|4292.63|4292.03|4293|4292.4|4292.63|4292.03|29
1651707420000|2022-05-04 23:37:00|4292.38|4291.78|4291.88|4291.28|4292.38|4291.78|4291.88|4291.28|19
1651707430000|2022-05-04 23:37:10|4292.13|4291.53|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|26
1651707440000|2022-05-04 23:37:20|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|24
1651707450000|2022-05-04 23:37:30|||||||||1
1651707460000|2022-05-04 23:37:40|4291.75|4291.15|4291.38|4290.78|4291.88|4291.28|4291.38|4290.78|91
1651707470000|2022-05-04 23:37:50|4291.25|4290.65|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|35
1651707480000|2022-05-04 23:38:00|4290.88|4290.28|4291.38|4290.78|4291.38|4290.78|4290.88|4290.28|87
1651707490000|2022-05-04 23:38:10|4291.88|4291.28|4291.5|4290.9|4291.88|4291.28|4291.38|4290.78|60
1651707500000|2022-05-04 23:38:20|4291.38|4290.78|4291.5|4290.9|4291.75|4291.15|4291.38|4290.78|33
1651707510000|2022-05-04 23:38:30|4291.63|4291.03|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|6
1651707520000|2022-05-04 23:38:40|||||||||15
1651707540000|2022-05-04 23:39:00|4291.25|4290.65|4290.88|4290.28|4291.25|4290.65|4290.88|4290.28|98
1651707550000|2022-05-04 23:39:10|||||||||6
1651707560000|2022-05-04 23:39:20|4291.25|4290.65|4291.25|4290.65|4291.25|4290.65|4291.25|4290.65|111
1651707570000|2022-05-04 23:39:30|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|1
1651707590000|2022-05-04 23:39:50|||||||||2
1651707600000|2022-05-04 23:40:00|||||||||8
1651707610000|2022-05-04 23:40:10|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|8
1651707620000|2022-05-04 23:40:20|4291.13|4290.53|4291.88|4291.28|4291.88|4291.28|4291.13|4290.53|334
1651707630000|2022-05-04 23:40:30|4292|4291.4|4292.13|4291.53|4292.38|4291.78|4292|4291.4|59
1651707640000|2022-05-04 23:40:40|4291.88|4291.28|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|24
1651707650000|2022-05-04 23:40:50|4291.38|4290.78|4291.13|4290.53|4291.63|4291.03|4291.13|4290.53|67
1651707660000|2022-05-04 23:41:00|4291.38|4290.78|4291.75|4291.15|4291.75|4291.15|4291.38|4290.78|21
1651707670000|2022-05-04 23:41:10|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|0
1651707690000|2022-05-04 23:41:30|4291.75|4291.15|4292.13|4291.53|4292.13|4291.53|4291.75|4291.15|25
1651707720000|2022-05-04 23:42:00|||||||||9
1651707730000|2022-05-04 23:42:10|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|91
1651707740000|2022-05-04 23:42:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|18
1651707750000|2022-05-04 23:42:30|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|8
1651707760000|2022-05-04 23:42:40|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|10
1651707780000|2022-05-04 23:43:00|||||||||1
1651707790000|2022-05-04 23:43:10|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|8
1651707810000|2022-05-04 23:43:30|||||||||1
1651707820000|2022-05-04 23:43:40|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|20
1651707830000|2022-05-04 23:43:50|4291.88|4291.28|4292|4291.4|4292.13|4291.53|4291.88|4291.28|21
1651707840000|2022-05-04 23:44:00|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292|4291.4|2
1651707850000|2022-05-04 23:44:10|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|3
1651707880000|2022-05-04 23:44:40|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|10
1651707900000|2022-05-04 23:45:00|||||||||2
1651707910000|2022-05-04 23:45:10|||||||||2
1651707930000|2022-05-04 23:45:30|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|34
1651707940000|2022-05-04 23:45:40|4292|4291.4|4292|4291.4|4292.13|4291.53|4292|4291.4|3
1651707950000|2022-05-04 23:45:50|4291.88|4291.28|4292|4291.4|4292|4291.4|4291.88|4291.28|0
1651707960000|2022-05-04 23:46:00|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|13
1651707980000|2022-05-04 23:46:20|||||||||3
1651708000000|2022-05-04 23:46:40|4291.63|4291.03|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|8
1651708010000|2022-05-04 23:46:50|||||||||3
1651708020000|2022-05-04 23:47:00|||||||||1
1651708030000|2022-05-04 23:47:10|4291.63|4291.03|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|7
1651708040000|2022-05-04 23:47:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4
1651708050000|2022-05-04 23:47:30|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.25|4291.65|17
1651708060000|2022-05-04 23:47:40|||||||||2
1651708080000|2022-05-04 23:48:00|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|9
1651708100000|2022-05-04 23:48:20|||||||||3
1651708110000|2022-05-04 23:48:30|4292|4291.4|4292|4291.4|4292.13|4291.53|4292|4291.4|17
1651708120000|2022-05-04 23:48:40|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|6
1651708130000|2022-05-04 23:48:50|||||||||2
1651708140000|2022-05-04 23:49:00|4292|4291.4|4291.63|4291.03|4292|4291.4|4291.63|4291.03|54
1651708150000|2022-05-04 23:49:10|||||||||1
1651708180000|2022-05-04 23:49:40|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|17
1651708190000|2022-05-04 23:49:50|4291.75|4291.15|4291.88|4291.28|4291.88|4291.28|4291.75|4291.15|16
1651708200000|2022-05-04 23:50:00|4292|4291.4|4292.38|4291.78|4292.38|4291.78|4292|4291.4|43
1651708210000|2022-05-04 23:50:10|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|107
1651708220000|2022-05-04 23:50:20|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|21
1651708230000|2022-05-04 23:50:30|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|136
1651708240000|2022-05-04 23:50:40|4293|4292.4|4293.38|4292.78|4293.38|4292.78|4293|4292.4|66
1651708250000|2022-05-04 23:50:50|4293.25|4292.65|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|35
1651708260000|2022-05-04 23:51:00|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|99
1651708270000|2022-05-04 23:51:10|||||||||1
1651708280000|2022-05-04 23:51:20|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|30
1651708290000|2022-05-04 23:51:30|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|25
1651708300000|2022-05-04 23:51:40|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|93
1651708310000|2022-05-04 23:51:50|||||||||1
1651708320000|2022-05-04 23:52:00|4293.13|4292.53|4292.63|4292.03|4293.13|4292.53|4292.63|4292.03|71
1651708330000|2022-05-04 23:52:10|4292.75|4292.15|4293.13|4292.53|4293.13|4292.53|4292.75|4292.15|13
1651708340000|2022-05-04 23:52:20|4292.88|4292.28|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|3
1651708350000|2022-05-04 23:52:30|4292.88|4292.28|4292.88|4292.28|4293|4292.4|4292.88|4292.28|1
1651708360000|2022-05-04 23:52:40|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|3
1651708370000|2022-05-04 23:52:50|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|3
1651708380000|2022-05-04 23:53:00|4292.63|4292.03|4292.75|4292.15|4292.75|4292.15|4292.63|4292.03|4
1651708390000|2022-05-04 23:53:10|4292.63|4292.03|4293.13|4292.53|4293.13|4292.53|4292.63|4292.03|9
1651708400000|2022-05-04 23:53:20|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|16
1651708410000|2022-05-04 23:53:30|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|16
1651708420000|2022-05-04 23:53:40|||||||||4
1651708430000|2022-05-04 23:53:50|||||||||6
1651708440000|2022-05-04 23:54:00|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|10
1651708450000|2022-05-04 23:54:10|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|23
1651708460000|2022-05-04 23:54:20|||||||||47
1651708470000|2022-05-04 23:54:30|||||||||4
1651708480000|2022-05-04 23:54:40|||||||||13
1651708490000|2022-05-04 23:54:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|9
1651708500000|2022-05-04 23:55:00|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|9
1651708510000|2022-05-04 23:55:10|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|5
1651708520000|2022-05-04 23:55:20|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|3
1651708530000|2022-05-04 23:55:30|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|12
1651708550000|2022-05-04 23:55:50|||||||||1
1651708570000|2022-05-04 23:56:10|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|9
1651708580000|2022-05-04 23:56:20|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|1
1651708590000|2022-05-04 23:56:30|||||||||3
1651708600000|2022-05-04 23:56:40|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|30
1651708610000|2022-05-04 23:56:50|||||||||3
1651708620000|2022-05-04 23:57:00|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|25
1651708640000|2022-05-04 23:57:20|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|20
1651708650000|2022-05-04 23:57:30|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|16
1651708660000|2022-05-04 23:57:40|4293.63|4293.03|4293.5|4292.9|4293.63|4293.03|4293.5|4292.9|15
1651708670000|2022-05-04 23:57:50|||||||||2
1651708680000|2022-05-04 23:58:00|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|8
1651708710000|2022-05-04 23:58:30|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|3
1651708730000|2022-05-04 23:58:50|||||||||1
1651708740000|2022-05-04 23:59:00|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|26
1651708760000|2022-05-04 23:59:20|4293.25|4292.65|4292.88|4292.28|4293.25|4292.65|4292.88|4292.28|12
1651708770000|2022-05-04 23:59:30|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|9
1651708780000|2022-05-04 23:59:40|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|7
1651708790000|2022-05-04 23:59:50|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|16
1651708800000|2022-05-05 00:00:00|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|23
1651708810000|2022-05-05 00:00:10|4293.63|4293.03|4293.88|4293.28|4294.13|4293.53|4293.63|4293.03|65
1651708820000|2022-05-05 00:00:20|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|12
1651708850000|2022-05-05 00:00:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|53
1651708860000|2022-05-05 00:01:00|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|19
1651708880000|2022-05-05 00:01:20|4293.25|4292.65|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|46
1651708900000|2022-05-05 00:01:40|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|11
1651708910000|2022-05-05 00:01:50|4293.25|4292.65|4292.88|4292.28|4293.38|4292.78|4292.88|4292.28|36
1651708920000|2022-05-05 00:02:00|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|7
1651708930000|2022-05-05 00:02:10|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|13
1651708940000|2022-05-05 00:02:20|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|12
1651708950000|2022-05-05 00:02:30|4293.5|4292.9|4293.5|4292.9|4293.5|4292.9|4293.5|4292.9|41
1651708960000|2022-05-05 00:02:40|4293.38|4292.78|4293.5|4292.9|4293.5|4292.9|4293.38|4292.78|9
1651708970000|2022-05-05 00:02:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|11
1651708980000|2022-05-05 00:03:00|4293.5|4292.9|4293.5|4292.9|4293.5|4292.9|4293.5|4292.9|6
1651708990000|2022-05-05 00:03:10|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|3
1651709000000|2022-05-05 00:03:20|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|8
1651709010000|2022-05-05 00:03:30|4293.88|4293.28|4294.13|4293.53|4294.13|4293.53|4293.88|4293.28|14
1651709030000|2022-05-05 00:03:50|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|23
1651709040000|2022-05-05 00:04:00|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|11
1651709050000|2022-05-05 00:04:10|||||||||5
1651709060000|2022-05-05 00:04:20|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|27
1651709070000|2022-05-05 00:04:30|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|35
1651709080000|2022-05-05 00:04:40|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|5
1651709090000|2022-05-05 00:04:50|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|15
1651709100000|2022-05-05 00:05:00|4293.63|4293.03|4293.63|4293.03|4293.75|4293.15|4293.63|4293.03|42
1651709110000|2022-05-05 00:05:10|4292.88|4292.28|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|25
1651709120000|2022-05-05 00:05:20|4293|4292.4|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|2
1651709130000|2022-05-05 00:05:30|4292.63|4292.03|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|31
1651709140000|2022-05-05 00:05:40|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|37
1651709150000|2022-05-05 00:05:50|4293|4292.4|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|22
1651709160000|2022-05-05 00:06:00|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|9
1651709170000|2022-05-05 00:06:10|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|54
1651709180000|2022-05-05 00:06:20|4292|4291.4|4292.38|4291.78|4292.38|4291.78|4291.88|4291.28|71
1651709190000|2022-05-05 00:06:30|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|5
1651709200000|2022-05-05 00:06:40|4292.63|4292.03|4292.5|4291.9|4292.63|4292.03|4292.5|4291.9|19
1651709210000|2022-05-05 00:06:50|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|0
1651709220000|2022-05-05 00:07:00|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|21
1651709230000|2022-05-05 00:07:10|||||||||5
1651709240000|2022-05-05 00:07:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|11
1651709250000|2022-05-05 00:07:30|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|29
1651709270000|2022-05-05 00:07:50|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|16
1651709280000|2022-05-05 00:08:00|4292.5|4291.9|4292.5|4291.9|4292.5|4291.9|4292.38|4291.78|6
1651709290000|2022-05-05 00:08:10|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.38|4291.78|5
1651709300000|2022-05-05 00:08:20|||||||||3
1651709330000|2022-05-05 00:08:50|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|23
1651709340000|2022-05-05 00:09:00|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|6
1651709360000|2022-05-05 00:09:20|4292.75|4292.15|4292.75|4292.15|4292.88|4292.28|4292.75|4292.15|7
1651709370000|2022-05-05 00:09:30|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|6
1651709380000|2022-05-05 00:09:40|||||||||1
1651709410000|2022-05-05 00:10:10|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|12
1651709420000|2022-05-05 00:10:20|||||||||3
1651709440000|2022-05-05 00:10:40|||||||||3
1651709450000|2022-05-05 00:10:50|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|23
1651709460000|2022-05-05 00:11:00|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|20
1651709470000|2022-05-05 00:11:10|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|12
1651709480000|2022-05-05 00:11:20|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|26
1651709490000|2022-05-05 00:11:30|||||||||7
1651709500000|2022-05-05 00:11:40|4293.25|4292.65|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|9
1651709520000|2022-05-05 00:12:00|||||||||3
1651709530000|2022-05-05 00:12:10|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|5
1651709540000|2022-05-05 00:12:20|4293.5|4292.9|4293.5|4292.9|4293.5|4292.9|4293.5|4292.9|13
1651709550000|2022-05-05 00:12:30|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|0
1651709560000|2022-05-05 00:12:40|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|7
1651709570000|2022-05-05 00:12:50|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|6
1651709580000|2022-05-05 00:13:00|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|9
1651709610000|2022-05-05 00:13:30|4292.88|4292.28|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|15
1651709620000|2022-05-05 00:13:40|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|26
1651709630000|2022-05-05 00:13:50|4292|4291.4|4291.88|4291.28|4292|4291.4|4291.75|4291.15|65
1651709640000|2022-05-05 00:14:00|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|6
1651709650000|2022-05-05 00:14:10|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|15
1651709660000|2022-05-05 00:14:20|4292.38|4291.78|4292.38|4291.78|4292.5|4291.9|4292.38|4291.78|48
1651709670000|2022-05-05 00:14:30|||||||||4
1651709680000|2022-05-05 00:14:40|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|12
1651709690000|2022-05-05 00:14:50|4292.5|4291.9|4292.5|4291.9|4292.63|4292.03|4292.5|4291.9|8
1651709700000|2022-05-05 00:15:00|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|12
1651709710000|2022-05-05 00:15:10|4292.25|4291.65|4292.75|4292.15|4292.88|4292.28|4292.25|4291.65|27
1651709720000|2022-05-05 00:15:20|4292.88|4292.28|4292.5|4291.9|4292.88|4292.28|4292.5|4291.9|2
1651709730000|2022-05-05 00:15:30|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4292.38|4291.78|26
1651709750000|2022-05-05 00:15:50|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|37
1651709760000|2022-05-05 00:16:00|4292.38|4291.78|4292.63|4292.03|4292.63|4292.03|4292.13|4291.53|28
1651709770000|2022-05-05 00:16:10|4292.5|4291.9|4292.5|4291.9|4292.63|4292.03|4292.38|4291.78|15
1651709780000|2022-05-05 00:16:20|4292.63|4292.03|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|74
1651709790000|2022-05-05 00:16:30|4292.75|4292.15|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|5
1651709800000|2022-05-05 00:16:40|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|91
1651709810000|2022-05-05 00:16:50|4292.38|4291.78|4292.38|4291.78|4292.63|4292.03|4292.25|4291.65|33
1651709820000|2022-05-05 00:17:00|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.38|4291.78|29
1651709830000|2022-05-05 00:17:10|4292.75|4292.15|4292.38|4291.78|4292.75|4292.15|4292.38|4291.78|27
1651709840000|2022-05-05 00:17:20|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292|4291.4|30
1651709850000|2022-05-05 00:17:30|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|7
1651709860000|2022-05-05 00:17:40|||||||||9
1651709870000|2022-05-05 00:17:50|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|8
1651709880000|2022-05-05 00:18:00|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|4292.63|4292.03|7
1651709890000|2022-05-05 00:18:10|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|0
1651709910000|2022-05-05 00:18:30|4292.38|4291.78|4292.75|4292.15|4292.88|4292.28|4292.38|4291.78|14
1651709920000|2022-05-05 00:18:40|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|0
1651709940000|2022-05-05 00:19:00|||||||||12
1651709950000|2022-05-05 00:19:10|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|7
1651709960000|2022-05-05 00:19:20|||||||||1
1651709970000|2022-05-05 00:19:30|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|30
1651709980000|2022-05-05 00:19:40|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|14
1651709990000|2022-05-05 00:19:50|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|8
1651710000000|2022-05-05 00:20:00|4293.13|4292.53|4293.13|4292.53|4293.38|4292.78|4292.88|4292.28|25
1651710010000|2022-05-05 00:20:10|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|1
1651710020000|2022-05-05 00:20:20|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|4292.75|4292.15|0
1651710030000|2022-05-05 00:20:30|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|1
1651710040000|2022-05-05 00:20:40|||||||||1
1651710050000|2022-05-05 00:20:50|||||||||8
1651710060000|2022-05-05 00:21:00|4293.13|4292.53|4293.13|4292.53|4293.25|4292.65|4293|4292.4|13
1651710070000|2022-05-05 00:21:10|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|8
1651710080000|2022-05-05 00:21:20|4293.63|4293.03|4294|4293.4|4294|4293.4|4293.63|4293.03|40
1651710090000|2022-05-05 00:21:30|4293.88|4293.28|4294.38|4293.78|4294.38|4293.78|4293.88|4293.28|27
1651710100000|2022-05-05 00:21:40|4294.63|4294.03|4295.13|4294.53|4295.13|4294.53|4294.63|4294.03|80
1651710110000|2022-05-05 00:21:50|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|14
1651710120000|2022-05-05 00:22:00|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|17
1651710130000|2022-05-05 00:22:10|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.25|4293.65|18
1651710140000|2022-05-05 00:22:20|4294.38|4293.78|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|12
1651710150000|2022-05-05 00:22:30|4294.38|4293.78|4295.13|4294.53|4295.13|4294.53|4294.38|4293.78|35
1651710160000|2022-05-05 00:22:40|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|41
1651710170000|2022-05-05 00:22:50|4295.63|4295.03|4295.88|4295.28|4295.88|4295.28|4295.63|4295.03|56
1651710180000|2022-05-05 00:23:00|4296.13|4295.53|4297.38|4296.78|4297.88|4297.28|4296.13|4295.53|261
1651710190000|2022-05-05 00:23:10|4297.13|4296.53|4297.63|4297.03|4297.63|4297.03|4297.13|4296.53|24
1651710200000|2022-05-05 00:23:20|4297.75|4297.15|4298.13|4297.53|4298.38|4297.78|4297.75|4297.15|50
1651710210000|2022-05-05 00:23:30|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|41
1651710220000|2022-05-05 00:23:40|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|7
1651710230000|2022-05-05 00:23:50|4298.25|4297.65|4298.63|4298.03|4298.63|4298.03|4298.13|4297.53|50
1651710240000|2022-05-05 00:24:00|4298.5|4297.9|4298.38|4297.78|4298.5|4297.9|4298.25|4297.65|37
1651710250000|2022-05-05 00:24:10|4298.25|4297.65|4297.88|4297.28|4298.25|4297.65|4297.88|4297.28|16
1651710260000|2022-05-05 00:24:20|4298|4297.4|4297.63|4297.03|4298.13|4297.53|4297.63|4297.03|5
1651710270000|2022-05-05 00:24:30|4297.38|4296.78|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|17
1651710280000|2022-05-05 00:24:40|4297.38|4296.78|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|57
1651710290000|2022-05-05 00:24:50|4296.88|4296.28|4296.63|4296.03|4296.88|4296.28|4296.63|4296.03|39
1651710300000|2022-05-05 00:25:00|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|16
1651710310000|2022-05-05 00:25:10|4297|4296.4|4297|4296.4|4297|4296.4|4297|4296.4|11
1651710320000|2022-05-05 00:25:20|4297.13|4296.53|4297.13|4296.53|4297.25|4296.65|4297|4296.4|3
1651710330000|2022-05-05 00:25:30|4297.25|4296.65|4297.38|4296.78|4297.63|4297.03|4297.25|4296.65|16
1651710340000|2022-05-05 00:25:40|||||||||5
1651710350000|2022-05-05 00:25:50|4297.13|4296.53|4297.25|4296.65|4297.25|4296.65|4297.13|4296.53|11
1651710360000|2022-05-05 00:26:00|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|0
1651710370000|2022-05-05 00:26:10|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|9
1651710380000|2022-05-05 00:26:20|||||||||5
1651710390000|2022-05-05 00:26:30|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.38|4295.78|28
1651710400000|2022-05-05 00:26:40|4296.5|4295.9|4296.63|4296.03|4296.63|4296.03|4296.38|4295.78|8
1651710410000|2022-05-05 00:26:50|4296.5|4295.9|4296.38|4295.78|4296.63|4296.03|4296.38|4295.78|17
1651710420000|2022-05-05 00:27:00|4296.5|4295.9|4296.38|4295.78|4296.5|4295.9|4296.38|4295.78|12
1651710430000|2022-05-05 00:27:10|4296.63|4296.03|4296.75|4296.15|4296.88|4296.28|4296.38|4295.78|33
1651710440000|2022-05-05 00:27:20|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|0
1651710450000|2022-05-05 00:27:30|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|16
1651710460000|2022-05-05 00:27:40|4296.5|4295.9|4296.25|4295.65|4296.5|4295.9|4296.25|4295.65|7
1651710470000|2022-05-05 00:27:50|4296.38|4295.78|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|5
1651710480000|2022-05-05 00:28:00|4296.25|4295.65|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|15
1651710490000|2022-05-05 00:28:10|4296.25|4295.65|4296.25|4295.65|4296.25|4295.65|4296.13|4295.53|1
1651710500000|2022-05-05 00:28:20|4296.38|4295.78|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|5
1651710510000|2022-05-05 00:28:30|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|5
1651710520000|2022-05-05 00:28:40|4295.75|4295.15|4295.63|4295.03|4295.75|4295.15|4295.63|4295.03|21
1651710530000|2022-05-05 00:28:50|4295.5|4294.9|4295.63|4295.03|4295.63|4295.03|4295.5|4294.9|5
1651710540000|2022-05-05 00:29:00|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4294.88|4294.28|64
1651710550000|2022-05-05 00:29:10|||||||||1
1651710560000|2022-05-05 00:29:20|4295.13|4294.53|4295.25|4294.65|4295.25|4294.65|4295.13|4294.53|11
1651710570000|2022-05-05 00:29:30|4295.38|4294.78|4295.13|4294.53|4295.38|4294.78|4295.13|4294.53|1
1651710580000|2022-05-05 00:29:40|4294.88|4294.28|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|17
1651710590000|2022-05-05 00:29:50|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|2
1651710600000|2022-05-05 00:30:00|4295|4294.4|4295.13|4294.53|4295.38|4294.78|4295|4294.4|14
1651710610000|2022-05-05 00:30:10|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|29
1651710620000|2022-05-05 00:30:20|4294.88|4294.28|4295.13|4294.53|4295.38|4294.78|4294.88|4294.28|11
1651710630000|2022-05-05 00:30:30|4295.25|4294.65|4295.25|4294.65|4295.25|4294.65|4295.25|4294.65|3
1651710640000|2022-05-05 00:30:40|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.13|4294.53|5
1651710650000|2022-05-05 00:30:50|||||||||1
1651710670000|2022-05-05 00:31:10|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|18
1651710680000|2022-05-05 00:31:20|||||||||1
1651710690000|2022-05-05 00:31:30|||||||||2
1651710700000|2022-05-05 00:31:40|4294.88|4294.28|4295.13|4294.53|4295.38|4294.78|4294.88|4294.28|18
1651710720000|2022-05-05 00:32:00|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|45
1651710730000|2022-05-05 00:32:10|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|5
1651710740000|2022-05-05 00:32:20|4295.25|4294.65|4295.88|4295.28|4295.88|4295.28|4295.25|4294.65|75
1651710750000|2022-05-05 00:32:30|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|12
1651710760000|2022-05-05 00:32:40|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|17
1651710770000|2022-05-05 00:32:50|4296|4295.4|4295.88|4295.28|4296.13|4295.53|4295.88|4295.28|19
1651710780000|2022-05-05 00:33:00|||||||||3
1651710790000|2022-05-05 00:33:10|4296|4295.4|4296|4295.4|4296|4295.4|4296|4295.4|10
1651710800000|2022-05-05 00:33:20|4296.13|4295.53|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|19
1651710810000|2022-05-05 00:33:30|4296|4295.4|4296.13|4295.53|4296.13|4295.53|4296|4295.4|21
1651710820000|2022-05-05 00:33:40|4296.25|4295.65|4296.63|4296.03|4296.63|4296.03|4296.25|4295.65|19
1651710830000|2022-05-05 00:33:50|4296.75|4296.15|4297.13|4296.53|4297.13|4296.53|4296.75|4296.15|14
1651710840000|2022-05-05 00:34:00|4297.38|4296.78|4297.38|4296.78|4297.88|4297.28|4297.38|4296.78|70
1651710850000|2022-05-05 00:34:10|4297.63|4297.03|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|54
1651710860000|2022-05-05 00:34:20|||||||||13
1651710870000|2022-05-05 00:34:30|4297.88|4297.28|4298|4297.4|4298.13|4297.53|4297.88|4297.28|19
1651710880000|2022-05-05 00:34:40|4298.38|4297.78|4297.63|4297.03|4298.38|4297.78|4297.63|4297.03|86
1651710890000|2022-05-05 00:34:50|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|27
1651710900000|2022-05-05 00:35:00|4297.75|4297.15|4297.38|4296.78|4297.88|4297.28|4297.38|4296.78|14
1651710910000|2022-05-05 00:35:10|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|28
1651710920000|2022-05-05 00:35:20|4297.75|4297.15|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|5
1651710930000|2022-05-05 00:35:30|||||||||1
1651710940000|2022-05-05 00:35:40|4297.38|4296.78|4297.75|4297.15|4297.75|4297.15|4297.38|4296.78|16
1651710950000|2022-05-05 00:35:50|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|0
1651710960000|2022-05-05 00:36:00|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|4
1651710970000|2022-05-05 00:36:10|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|23
1651710980000|2022-05-05 00:36:20|||||||||4
1651710990000|2022-05-05 00:36:30|||||||||4
1651711000000|2022-05-05 00:36:40|||||||||3
1651711010000|2022-05-05 00:36:50|4298.25|4297.65|4298.13|4297.53|4298.25|4297.65|4298.13|4297.53|8
1651711020000|2022-05-05 00:37:00|4298.25|4297.65|4298.13|4297.53|4298.25|4297.65|4298.13|4297.53|8
1651711030000|2022-05-05 00:37:10|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|5
1651711040000|2022-05-05 00:37:20|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|8
1651711050000|2022-05-05 00:37:30|4298|4297.4|4298.38|4297.78|4298.38|4297.78|4298|4297.4|48
1651711060000|2022-05-05 00:37:40|4298.5|4297.9|4298.38|4297.78|4298.5|4297.9|4298.38|4297.78|26
1651711070000|2022-05-05 00:37:50|4298.25|4297.65|4298.25|4297.65|4298.25|4297.65|4298.25|4297.65|9
1651711080000|2022-05-05 00:38:00|4298.38|4297.78|4297.88|4297.28|4298.38|4297.78|4297.88|4297.28|14
1651711090000|2022-05-05 00:38:10|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|11
1651711100000|2022-05-05 00:38:20|4297.63|4297.03|4297.13|4296.53|4297.63|4297.03|4296.88|4296.28|65
1651711110000|2022-05-05 00:38:30|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|7
1651711120000|2022-05-05 00:38:40|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|10
1651711130000|2022-05-05 00:38:50|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|11
1651711140000|2022-05-05 00:39:00|4297.5|4296.9|4297.25|4296.65|4297.5|4296.9|4297.25|4296.65|24
1651711150000|2022-05-05 00:39:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|1
1651711160000|2022-05-05 00:39:20|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|10
1651711180000|2022-05-05 00:39:40|4297.38|4296.78|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|5
1651711200000|2022-05-05 00:40:00|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|6
1651711220000|2022-05-05 00:40:20|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4
1651711230000|2022-05-05 00:40:30|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|8
1651711240000|2022-05-05 00:40:40|4297.5|4296.9|4297.5|4296.9|4297.63|4297.03|4297.38|4296.78|7
1651711250000|2022-05-05 00:40:50|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|1
1651711260000|2022-05-05 00:41:00|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|0
1651711270000|2022-05-05 00:41:10|||||||||1
1651711280000|2022-05-05 00:41:20|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|0
1651711290000|2022-05-05 00:41:30|4297.38|4296.78|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|18
1651711300000|2022-05-05 00:41:40|||||||||3
1651711310000|2022-05-05 00:41:50|4297|4296.4|4297|4296.4|4297.13|4296.53|4297|4296.4|6
1651711320000|2022-05-05 00:42:00|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|12
1651711330000|2022-05-05 00:42:10|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|3
1651711340000|2022-05-05 00:42:20|||||||||5
1651711350000|2022-05-05 00:42:30|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|5
1651711360000|2022-05-05 00:42:40|4296.63|4296.03|4296.63|4296.03|4296.75|4296.15|4296.63|4296.03|16
1651711370000|2022-05-05 00:42:50|4296.75|4296.15|4296.63|4296.03|4296.75|4296.15|4296.63|4296.03|13
1651711380000|2022-05-05 00:43:00|4296.5|4295.9|4296.63|4296.03|4296.63|4296.03|4296.5|4295.9|14
1651711390000|2022-05-05 00:43:10|4296.88|4296.28|4296.88|4296.28|4297|4296.4|4296.88|4296.28|20
1651711400000|2022-05-05 00:43:20|4296.75|4296.15|4296.63|4296.03|4296.75|4296.15|4296.63|4296.03|1
1651711410000|2022-05-05 00:43:30|||||||||6
1651711420000|2022-05-05 00:43:40|||||||||1
1651711430000|2022-05-05 00:43:50|4296.38|4295.78|4296.5|4295.9|4296.5|4295.9|4296.38|4295.78|15
1651711440000|2022-05-05 00:44:00|4296.38|4295.78|4296.25|4295.65|4296.38|4295.78|4296.25|4295.65|19
1651711450000|2022-05-05 00:44:10|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.25|4295.65|18
1651711460000|2022-05-05 00:44:20|4296.13|4295.53|4296.13|4295.53|4296.25|4295.65|4296.13|4295.53|4
1651711470000|2022-05-05 00:44:30|4296.38|4295.78|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|27
1651711480000|2022-05-05 00:44:40|4296.25|4295.65|4296.25|4295.65|4296.25|4295.65|4296.25|4295.65|0
1651711490000|2022-05-05 00:44:50|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|3
1651711510000|2022-05-05 00:45:10|||||||||4
1651711520000|2022-05-05 00:45:20|4296.5|4295.9|4296.63|4296.03|4296.63|4296.03|4296.25|4295.65|53
1651711530000|2022-05-05 00:45:30|4296.38|4295.78|4296.63|4296.03|4296.63|4296.03|4296.38|4295.78|12
1651711540000|2022-05-05 00:45:40|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|5
1651711550000|2022-05-05 00:45:50|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|2
1651711560000|2022-05-05 00:46:00|4296.5|4295.9|4296.75|4296.15|4296.75|4296.15|4296.5|4295.9|7
1651711570000|2022-05-05 00:46:10|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|7
1651711580000|2022-05-05 00:46:20|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|7
1651711590000|2022-05-05 00:46:30|4297.13|4296.53|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|18
1651711600000|2022-05-05 00:46:40|4297.25|4296.65|4297.25|4296.65|4297.38|4296.78|4297.25|4296.65|9
1651711610000|2022-05-05 00:46:50|4297.13|4296.53|4297.38|4296.78|4297.38|4296.78|4297.13|4296.53|6
1651711630000|2022-05-05 00:47:10|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|43
1651711640000|2022-05-05 00:47:20|4297.88|4297.28|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|6
1651711650000|2022-05-05 00:47:30|4298.38|4297.78|4298.38|4297.78|4298.63|4298.03|4298.38|4297.78|39
1651711660000|2022-05-05 00:47:40|4298.13|4297.53|4297.63|4297.03|4298.13|4297.53|4297.63|4297.03|38
1651711670000|2022-05-05 00:47:50|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|24
1651711680000|2022-05-05 00:48:00|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|8
1651711690000|2022-05-05 00:48:10|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|15
1651711700000|2022-05-05 00:48:20|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|19
1651711710000|2022-05-05 00:48:30|4297.63|4297.03|4297.75|4297.15|4297.75|4297.15|4297.63|4297.03|19
1651711720000|2022-05-05 00:48:40|4297.88|4297.28|4297.88|4297.28|4298|4297.4|4297.88|4297.28|1
1651711730000|2022-05-05 00:48:50|4298.13|4297.53|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|12
1651711740000|2022-05-05 00:49:00|4297.75|4297.15|4297.5|4296.9|4297.75|4297.15|4297.5|4296.9|1
1651711750000|2022-05-05 00:49:10|4297.63|4297.03|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|3
1651711760000|2022-05-05 00:49:20|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|6
1651711780000|2022-05-05 00:49:40|4297.63|4297.03|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|35
1651711790000|2022-05-05 00:49:50|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|4
1651711800000|2022-05-05 00:50:00|||||||||10
1651711810000|2022-05-05 00:50:10|||||||||2
1651711830000|2022-05-05 00:50:30|||||||||14
1651711850000|2022-05-05 00:50:50|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|10
1651711870000|2022-05-05 00:51:10|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|8
1651711880000|2022-05-05 00:51:20|4297.75|4297.15|4297.75|4297.15|4297.88|4297.28|4297.63|4297.03|4
1651711890000|2022-05-05 00:51:30|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|6
1651711920000|2022-05-05 00:52:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|9
1651711930000|2022-05-05 00:52:10|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|11
1651711940000|2022-05-05 00:52:20|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|5
1651711950000|2022-05-05 00:52:30|4297.38|4296.78|4297.5|4296.9|4297.5|4296.9|4297.38|4296.78|0
1651711960000|2022-05-05 00:52:40|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|1
1651711970000|2022-05-05 00:52:50|||||||||2
1651711980000|2022-05-05 00:53:00|4297.5|4296.9|4297.13|4296.53|4297.5|4296.9|4297.13|4296.53|7
1651711990000|2022-05-05 00:53:10|4297.25|4296.65|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|1
1651712000000|2022-05-05 00:53:20|||||||||12
1651712010000|2022-05-05 00:53:30|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|6
1651712020000|2022-05-05 00:53:40|4296.88|4296.28|4296.63|4296.03|4296.88|4296.28|4296.63|4296.03|15
1651712030000|2022-05-05 00:53:50|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|10
1651712040000|2022-05-05 00:54:00|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|0
1651712050000|2022-05-05 00:54:10|4296.75|4296.15|4296.75|4296.15|4296.88|4296.28|4296.63|4296.03|7
1651712060000|2022-05-05 00:54:20|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|27
1651712070000|2022-05-05 00:54:30|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|6
1651712080000|2022-05-05 00:54:40|4296.88|4296.28|4297|4296.4|4297.13|4296.53|4296.63|4296.03|7
1651712090000|2022-05-05 00:54:50|4297.13|4296.53|4297|4296.4|4297.13|4296.53|4297|4296.4|12
1651712100000|2022-05-05 00:55:00|4297.13|4296.53|4296.88|4296.28|4297.13|4296.53|4296.88|4296.28|1
1651712110000|2022-05-05 00:55:10|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|9
1651712120000|2022-05-05 00:55:20|4296.5|4295.9|4296.38|4295.78|4296.63|4296.03|4296.38|4295.78|29
1651712140000|2022-05-05 00:55:40|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|6
1651712160000|2022-05-05 00:56:00|||||||||1
1651712170000|2022-05-05 00:56:10|||||||||1
1651712180000|2022-05-05 00:56:20|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.75|4296.15|15
1651712190000|2022-05-05 00:56:30|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|9
1651712210000|2022-05-05 00:56:50|4297|4296.4|4296.88|4296.28|4297|4296.4|4296.88|4296.28|9
1651712220000|2022-05-05 00:57:00|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|3
1651712230000|2022-05-05 00:57:10|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.75|4296.15|2
1651712240000|2022-05-05 00:57:20|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|3
1651712250000|2022-05-05 00:57:30|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|2
1651712260000|2022-05-05 00:57:40|4297|4296.4|4297.38|4296.78|4297.38|4296.78|4297|4296.4|19
1651712270000|2022-05-05 00:57:50|||||||||2
1651712280000|2022-05-05 00:58:00|4297.63|4297.03|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|20
1651712290000|2022-05-05 00:58:10|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|2
1651712300000|2022-05-05 00:58:20|4297.38|4296.78|4297.5|4296.9|4297.63|4297.03|4297.38|4296.78|8
1651712310000|2022-05-05 00:58:30|4297.63|4297.03|4298|4297.4|4298.13|4297.53|4297.63|4297.03|61
1651712320000|2022-05-05 00:58:40|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|0
1651712330000|2022-05-05 00:58:50|4298.13|4297.53|4298.38|4297.78|4298.38|4297.78|4298.13|4297.53|39
1651712350000|2022-05-05 00:59:10|||||||||1
1651712370000|2022-05-05 00:59:30|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|12
1651712380000|2022-05-05 00:59:40|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|5
1651712390000|2022-05-05 00:59:50|4298.25|4297.65|4298|4297.4|4298.25|4297.65|4298|4297.4|8
1651712400000|2022-05-05 01:00:00|4298.13|4297.53|4298.13|4297.53|4298.38|4297.78|4297.88|4297.28|21
1651712410000|2022-05-05 01:00:10|4297.88|4297.28|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|36
1651712420000|2022-05-05 01:00:20|4298|4297.4|4297.88|4297.28|4298.13|4297.53|4297.75|4297.15|63
1651712430000|2022-05-05 01:00:30|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|27
1651712450000|2022-05-05 01:00:50|4297.75|4297.15|4298.13|4297.53|4298.13|4297.53|4297.75|4297.15|60
1651712470000|2022-05-05 01:01:10|||||||||12
1651712480000|2022-05-05 01:01:20|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|67
1651712490000|2022-05-05 01:01:30|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|6
1651712500000|2022-05-05 01:01:40|4298.25|4297.65|4298.38|4297.78|4298.38|4297.78|4298.25|4297.65|24
1651712510000|2022-05-05 01:01:50|||||||||9
1651712520000|2022-05-05 01:02:00|4298.63|4298.03|4298.88|4298.28|4298.88|4298.28|4298.63|4298.03|80
1651712530000|2022-05-05 01:02:10|||||||||16
1651712550000|2022-05-05 01:02:30|4298.63|4298.03|4298.13|4297.53|4298.63|4298.03|4298.13|4297.53|54
1651712560000|2022-05-05 01:02:40|4298|4297.4|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|5
1651712570000|2022-05-05 01:02:50|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|40
1651712580000|2022-05-05 01:03:00|4298|4297.4|4297.88|4297.28|4298|4297.4|4297.88|4297.28|11
1651712600000|2022-05-05 01:03:20|||||||||2
1651712610000|2022-05-05 01:03:30|||||||||18
1651712620000|2022-05-05 01:03:40|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|7
1651712630000|2022-05-05 01:03:50|4297.75|4297.15|4297.75|4297.15|4297.88|4297.28|4297.63|4297.03|38
1651712640000|2022-05-05 01:04:00|4297.88|4297.28|4298|4297.4|4298.13|4297.53|4297.88|4297.28|19
1651712650000|2022-05-05 01:04:10|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4
1651712660000|2022-05-05 01:04:20|||||||||3
1651712670000|2022-05-05 01:04:30|||||||||1
1651712690000|2022-05-05 01:04:50|||||||||1
1651712700000|2022-05-05 01:05:00|||||||||2
1651712710000|2022-05-05 01:05:10|4298.13|4297.53|4298.25|4297.65|4298.25|4297.65|4298.13|4297.53|22
1651712720000|2022-05-05 01:05:20|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|0
1651712730000|2022-05-05 01:05:30|4298.25|4297.65|4298.38|4297.78|4298.38|4297.78|4298.25|4297.65|6
1651712740000|2022-05-05 01:05:40|4298.13|4297.53|4298.13|4297.53|4298.25|4297.65|4298.13|4297.53|8
1651712750000|2022-05-05 01:05:50|4298|4297.4|4298|4297.4|4298|4297.4|4298|4297.4|13
1651712760000|2022-05-05 01:06:00|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4
1651712770000|2022-05-05 01:06:10|||||||||1
1651712780000|2022-05-05 01:06:20|||||||||5
1651712800000|2022-05-05 01:06:40|4297.75|4297.15|4297.75|4297.15|4297.75|4297.15|4297.63|4297.03|5
1651712810000|2022-05-05 01:06:50|4297.63|4297.03|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|2
1651712820000|2022-05-05 01:07:00|||||||||8
1651712840000|2022-05-05 01:07:20|4298.13|4297.53|4298.38|4297.78|4298.38|4297.78|4298.13|4297.53|28
1651712850000|2022-05-05 01:07:30|4298.13|4297.53|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|9
1651712860000|2022-05-05 01:07:40|||||||||4
1651712870000|2022-05-05 01:07:50|4298.13|4297.53|4298.38|4297.78|4298.38|4297.78|4298.13|4297.53|10
1651712880000|2022-05-05 01:08:00|||||||||4
1651712900000|2022-05-05 01:08:20|4298.63|4298.03|4298.75|4298.15|4298.88|4298.28|4298.63|4298.03|102
1651712910000|2022-05-05 01:08:30|4298.63|4298.03|4298.63|4298.03|4298.88|4298.28|4298.63|4298.03|8
1651712920000|2022-05-05 01:08:40|4298.5|4297.9|4298.38|4297.78|4298.5|4297.9|4298.25|4297.65|10
1651712930000|2022-05-05 01:08:50|4298.25|4297.65|4298.38|4297.78|4298.38|4297.78|4298.25|4297.65|3
1651712950000|2022-05-05 01:09:10|4298.25|4297.65|4298.13|4297.53|4298.25|4297.65|4298.13|4297.53|6
1651712970000|2022-05-05 01:09:30|||||||||8
1651712980000|2022-05-05 01:09:40|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|40
1651712990000|2022-05-05 01:09:50|4297.75|4297.15|4297.63|4297.03|4297.75|4297.15|4297.63|4297.03|20
1651713000000|2022-05-05 01:10:00|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|10
1651713010000|2022-05-05 01:10:10|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|2
1651713020000|2022-05-05 01:10:20|4297.75|4297.15|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|20
1651713030000|2022-05-05 01:10:30|4297.75|4297.15|4297.75|4297.15|4297.88|4297.28|4297.75|4297.15|6
1651713040000|2022-05-05 01:10:40|4297.88|4297.28|4297.75|4297.15|4297.88|4297.28|4297.75|4297.15|2
1651713050000|2022-05-05 01:10:50|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|0
1651713060000|2022-05-05 01:11:00|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|6
1651713070000|2022-05-05 01:11:10|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4298|4297.4|12
1651713080000|2022-05-05 01:11:20|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|10
1651713090000|2022-05-05 01:11:30|||||||||4
1651713100000|2022-05-05 01:11:40|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|11
1651713110000|2022-05-05 01:11:50|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|12
1651713130000|2022-05-05 01:12:10|||||||||11
1651713140000|2022-05-05 01:12:20|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4
1651713150000|2022-05-05 01:12:30|||||||||7
1651713160000|2022-05-05 01:12:40|||||||||6
1651713170000|2022-05-05 01:12:50|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4
1651713180000|2022-05-05 01:13:00|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.38|4296.78|8
1651713190000|2022-05-05 01:13:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|0
1651713200000|2022-05-05 01:13:20|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|10
1651713220000|2022-05-05 01:13:40|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|0
1651713230000|2022-05-05 01:13:50|||||||||2
1651713240000|2022-05-05 01:14:00|4297.25|4296.65|4297.38|4296.78|4297.5|4296.9|4297.25|4296.65|18
1651713250000|2022-05-05 01:14:10|4297.5|4296.9|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|6
1651713260000|2022-05-05 01:14:20|4297.5|4296.9|4297.63|4297.03|4297.88|4297.28|4297.38|4296.78|29
1651713270000|2022-05-05 01:14:30|4297.5|4296.9|4297.5|4296.9|4297.63|4297.03|4297.38|4296.78|4
1651713280000|2022-05-05 01:14:40|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|0
1651713290000|2022-05-05 01:14:50|4297.38|4296.78|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|8
1651713300000|2022-05-05 01:15:00|4297.5|4296.9|4297.5|4296.9|4297.63|4297.03|4297.5|4296.9|9
1651713310000|2022-05-05 01:15:10|4297.38|4296.78|4297.38|4296.78|4297.5|4296.9|4297.38|4296.78|1
1651713320000|2022-05-05 01:15:20|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|3
1651713330000|2022-05-05 01:15:30|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|61
1651713340000|2022-05-05 01:15:40|4297.25|4296.65|4297|4296.4|4297.25|4296.65|4297|4296.4|12
1651713350000|2022-05-05 01:15:50|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|2
1651713360000|2022-05-05 01:16:00|4296.88|4296.28|4297.13|4296.53|4297.25|4296.65|4296.88|4296.28|25
1651713380000|2022-05-05 01:16:20|4297|4296.4|4296.88|4296.28|4297.13|4296.53|4296.88|4296.28|28
1651713390000|2022-05-05 01:16:30|4296.75|4296.15|4296.63|4296.03|4296.88|4296.28|4296.38|4295.78|70
1651713400000|2022-05-05 01:16:40|4296.5|4295.9|4296.38|4295.78|4296.63|4296.03|4296.38|4295.78|26
1651713410000|2022-05-05 01:16:50|||||||||11
1651713420000|2022-05-05 01:17:00|4296.5|4295.9|4296.13|4295.53|4296.63|4296.03|4296.13|4295.53|25
1651713430000|2022-05-05 01:17:10|||||||||9
1651713440000|2022-05-05 01:17:20|4296|4295.4|4296.13|4295.53|4296.13|4295.53|4296|4295.4|42
1651713450000|2022-05-05 01:17:30|4296|4295.4|4296|4295.4|4296.13|4295.53|4296|4295.4|18
1651713460000|2022-05-05 01:17:40|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|5
1651713470000|2022-05-05 01:17:50|4296.25|4295.65|4296.25|4295.65|4296.38|4295.78|4296.13|4295.53|21
1651713480000|2022-05-05 01:18:00|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|2
1651713490000|2022-05-05 01:18:10|||||||||3
1651713500000|2022-05-05 01:18:20|4295.88|4295.28|4296.13|4295.53|4296.13|4295.53|4295.88|4295.28|17
1651713510000|2022-05-05 01:18:30|4296|4295.4|4295.88|4295.28|4296.13|4295.53|4295.88|4295.28|2
1651713520000|2022-05-05 01:18:40|4296|4295.4|4296.13|4295.53|4296.13|4295.53|4296|4295.4|1
1651713530000|2022-05-05 01:18:50|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.63|4295.03|63
1651713540000|2022-05-05 01:19:00|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|14
1651713550000|2022-05-05 01:19:10|4296.25|4295.65|4296.38|4295.78|4296.38|4295.78|4296.25|4295.65|22
1651713560000|2022-05-05 01:19:20|4296.63|4296.03|4296.38|4295.78|4296.63|4296.03|4296.38|4295.78|11
1651713570000|2022-05-05 01:19:30|4296.5|4295.9|4296.63|4296.03|4296.75|4296.15|4296.5|4295.9|5
1651713580000|2022-05-05 01:19:40|4296.88|4296.28|4297.38|4296.78|4297.38|4296.78|4296.88|4296.28|26
1651713590000|2022-05-05 01:19:50|4297.25|4296.65|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|6
1651713600000|2022-05-05 01:20:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|14
1651713610000|2022-05-05 01:20:10|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|14
1651713620000|2022-05-05 01:20:20|4297.25|4296.65|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|20
1651713630000|2022-05-05 01:20:30|4296.88|4296.28|4296.88|4296.28|4297.13|4296.53|4296.88|4296.28|12
1651713640000|2022-05-05 01:20:40|4297|4296.4|4297.38|4296.78|4297.38|4296.78|4296.88|4296.28|5
1651713650000|2022-05-05 01:20:50|4297.63|4297.03|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|39
1651713660000|2022-05-05 01:21:00|4298|4297.4|4298.63|4298.03|4298.63|4298.03|4298|4297.4|31
1651713670000|2022-05-05 01:21:10|4298.75|4298.15|4298.75|4298.15|4298.88|4298.28|4298.63|4298.03|70
1651713680000|2022-05-05 01:21:20|4298.63|4298.03|4298.88|4298.28|4298.88|4298.28|4298.63|4298.03|22
1651713690000|2022-05-05 01:21:30|4298.63|4298.03|4298.88|4298.28|4298.88|4298.28|4298.63|4298.03|7
1651713700000|2022-05-05 01:21:40|4298.63|4298.03|4298.5|4297.9|4298.63|4298.03|4298.38|4297.78|34
1651713710000|2022-05-05 01:21:50|4298.38|4297.78|4298.38|4297.78|4298.5|4297.9|4298.38|4297.78|0
1651713720000|2022-05-05 01:22:00|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|12
1651713730000|2022-05-05 01:22:10|4297.88|4297.28|4297.63|4297.03|4298.13|4297.53|4297.63|4297.03|25
1651713740000|2022-05-05 01:22:20|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.38|4296.78|42
1651713760000|2022-05-05 01:22:40|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|5
1651713780000|2022-05-05 01:23:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|36
1651713790000|2022-05-05 01:23:10|4297.88|4297.28|4298.38|4297.78|4298.38|4297.78|4297.88|4297.28|8
1651713800000|2022-05-05 01:23:20|4298.25|4297.65|4298.13|4297.53|4298.38|4297.78|4298.13|4297.53|6
1651713810000|2022-05-05 01:23:30|4298.25|4297.65|4298.63|4298.03|4298.63|4298.03|4298.25|4297.65|20
1651713820000|2022-05-05 01:23:40|4298.5|4297.9|4298.5|4297.9|4298.5|4297.9|4298.5|4297.9|7
1651713830000|2022-05-05 01:23:50|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|0
1651713840000|2022-05-05 01:24:00|4298.63|4298.03|4298.63|4298.03|4298.63|4298.03|4298.38|4297.78|8
1651713850000|2022-05-05 01:24:10|4298.75|4298.15|4298.88|4298.28|4298.88|4298.28|4298.75|4298.15|5
1651713870000|2022-05-05 01:24:30|4299.13|4298.53|4298.88|4298.28|4299.13|4298.53|4298.88|4298.28|28
1651713880000|2022-05-05 01:24:40|4299|4298.4|4299.13|4298.53|4299.13|4298.53|4298.88|4298.28|15
1651713890000|2022-05-05 01:24:50|4299|4298.4|4299.38|4298.78|4299.38|4298.78|4299|4298.4|24
1651713900000|2022-05-05 01:25:00|4299.63|4299.03|4300.38|4299.78|4300.38|4299.78|4299.5|4298.9|141
1651713910000|2022-05-05 01:25:10|4300.13|4299.53|4300|4299.4|4300.13|4299.53|4299.88|4299.28|53
1651713920000|2022-05-05 01:25:20|4300.13|4299.53|4299.5|4298.9|4300.13|4299.53|4299.38|4298.78|52
1651713930000|2022-05-05 01:25:30|4299.63|4299.03|4299.5|4298.9|4299.63|4299.03|4299.38|4298.78|21
1651713940000|2022-05-05 01:25:40|4299.63|4299.03|4300|4299.4|4300.13|4299.53|4299.63|4299.03|12
1651713950000|2022-05-05 01:25:50|4299.88|4299.28|4299.63|4299.03|4300|4299.4|4299.63|4299.03|11
1651713960000|2022-05-05 01:26:00|4299.88|4299.28|4300.13|4299.53|4300.13|4299.53|4299.88|4299.28|11
1651713970000|2022-05-05 01:26:10|4299.88|4299.28|4300.13|4299.53|4300.25|4299.65|4299.88|4299.28|42
1651713980000|2022-05-05 01:26:20|4300|4299.4|4300.13|4299.53|4300.38|4299.78|4300|4299.4|42
1651713990000|2022-05-05 01:26:30|4299.88|4299.28|4300.13|4299.53|4300.13|4299.53|4299.88|4299.28|27
1651714000000|2022-05-05 01:26:40|4300.25|4299.65|4300.88|4300.28|4300.88|4300.28|4300.25|4299.65|24
1651714010000|2022-05-05 01:26:50|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|57
1651714020000|2022-05-05 01:27:00|4300.88|4300.28|4300.5|4299.9|4300.88|4300.28|4300.5|4299.9|28
1651714030000|2022-05-05 01:27:10|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4
1651714040000|2022-05-05 01:27:20|4300.88|4300.28|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|35
1651714050000|2022-05-05 01:27:30|4300.88|4300.28|4300.38|4299.78|4300.88|4300.28|4300.38|4299.78|21
1651714060000|2022-05-05 01:27:40|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|69
1651714070000|2022-05-05 01:27:50|4300.5|4299.9|4300.63|4300.03|4300.63|4300.03|4300.38|4299.78|11
1651714080000|2022-05-05 01:28:00|4300.5|4299.9|4300.88|4300.28|4300.88|4300.28|4300.38|4299.78|24
1651714090000|2022-05-05 01:28:10|4300.75|4300.15|4300.88|4300.28|4300.88|4300.28|4300.75|4300.15|56
1651714100000|2022-05-05 01:28:20|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301|4300.4|5
1651714120000|2022-05-05 01:28:40|||||||||8
1651714130000|2022-05-05 01:28:50|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.75|4300.15|22
1651714140000|2022-05-05 01:29:00|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301|4300.4|25
1651714150000|2022-05-05 01:29:10|4301|4300.4|4300.88|4300.28|4301|4300.4|4300.63|4300.03|13
1651714160000|2022-05-05 01:29:20|4301.13|4300.53|4300.88|4300.28|4301.13|4300.53|4300.88|4300.28|32
1651714170000|2022-05-05 01:29:30|4301|4300.4|4300.75|4300.15|4301.13|4300.53|4300.63|4300.03|11
1651714180000|2022-05-05 01:29:40|4300.63|4300.03|4300.88|4300.28|4300.88|4300.28|4300.63|4300.03|6
1651714190000|2022-05-05 01:29:50|||||||||5
1651714200000|2022-05-05 01:30:00|4300.63|4300.03|4299.63|4299.03|4300.63|4300.03|4299.38|4298.78|123
1651714210000|2022-05-05 01:30:10|4299.5|4298.9|4300.25|4299.65|4300.25|4299.65|4299.5|4298.9|26
1651714220000|2022-05-05 01:30:20|4300.38|4299.78|4300.13|4299.53|4300.63|4300.03|4300.13|4299.53|26
1651714230000|2022-05-05 01:30:30|4300.38|4299.78|4300.38|4299.78|4300.63|4300.03|4300.13|4299.53|17
1651714240000|2022-05-05 01:30:40|4300.13|4299.53|4300.38|4299.78|4300.63|4300.03|4300.13|4299.53|13
1651714260000|2022-05-05 01:31:00|4300.13|4299.53|4300.75|4300.15|4300.75|4300.15|4300.13|4299.53|69
1651714270000|2022-05-05 01:31:10|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4
1651714280000|2022-05-05 01:31:20|4300.88|4300.28|4300.63|4300.03|4300.88|4300.28|4300.63|4300.03|81
1651714290000|2022-05-05 01:31:30|4300.88|4300.28|4300.38|4299.78|4300.88|4300.28|4300.38|4299.78|40
1651714300000|2022-05-05 01:31:40|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|11
1651714310000|2022-05-05 01:31:50|4300.88|4300.28|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|128
1651714320000|2022-05-05 01:32:00|4301.38|4300.78|4301.88|4301.28|4302.63|4302.03|4301.38|4300.78|289
1651714330000|2022-05-05 01:32:10|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|61
1651714340000|2022-05-05 01:32:20|4302.25|4301.65|4301|4300.4|4302.38|4301.78|4300.88|4300.28|68
1651714350000|2022-05-05 01:32:30|4301.13|4300.53|4301|4300.4|4301.13|4300.53|4300.88|4300.28|15
1651714360000|2022-05-05 01:32:40|4301.13|4300.53|4301|4300.4|4301.13|4300.53|4300.88|4300.28|5
1651714370000|2022-05-05 01:32:50|4301.13|4300.53|4301|4300.4|4301.13|4300.53|4300.88|4300.28|7
1651714380000|2022-05-05 01:33:00|4301.13|4300.53|4300.63|4300.03|4301.13|4300.53|4300.63|4300.03|17
1651714390000|2022-05-05 01:33:10|4301.13|4300.53|4300.88|4300.28|4301.13|4300.53|4300.88|4300.28|61
1651714400000|2022-05-05 01:33:20|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|18
1651714410000|2022-05-05 01:33:30|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.5|4299.9|39
1651714420000|2022-05-05 01:33:40|4301|4300.4|4300.63|4300.03|4301|4300.4|4300.63|4300.03|29
1651714430000|2022-05-05 01:33:50|4300.38|4299.78|4300.13|4299.53|4300.63|4300.03|4300.13|4299.53|46
1651714440000|2022-05-05 01:34:00|4300|4299.4|4299.63|4299.03|4300|4299.4|4299.63|4299.03|12
1651714450000|2022-05-05 01:34:10|4299.88|4299.28|4299.63|4299.03|4299.88|4299.28|4299.63|4299.03|76
1651714460000|2022-05-05 01:34:20|4299.88|4299.28|4300.13|4299.53|4300.13|4299.53|4299.88|4299.28|23
1651714470000|2022-05-05 01:34:30|4300.25|4299.65|4300.13|4299.53|4300.25|4299.65|4300.13|4299.53|5
1651714480000|2022-05-05 01:34:40|4299.88|4299.28|4299.25|4298.65|4299.88|4299.28|4299.25|4298.65|54
1651714490000|2022-05-05 01:34:50|4299.13|4298.53|4299.38|4298.78|4299.38|4298.78|4299.13|4298.53|7
1651714500000|2022-05-05 01:35:00|4299.25|4298.65|4299|4298.4|4299.25|4298.65|4299|4298.4|19
1651714510000|2022-05-05 01:35:10|4299.13|4298.53|4299.63|4299.03|4299.63|4299.03|4299.13|4298.53|12
1651714520000|2022-05-05 01:35:20|4299.38|4298.78|4299.38|4298.78|4299.5|4298.9|4299.38|4298.78|3
1651714530000|2022-05-05 01:35:30|4299.25|4298.65|4298.88|4298.28|4299.25|4298.65|4298.88|4298.28|12
1651714540000|2022-05-05 01:35:40|4298.75|4298.15|4298.5|4297.9|4298.75|4298.15|4298.38|4297.78|43
1651714550000|2022-05-05 01:35:50|4298.63|4298.03|4298.88|4298.28|4299.13|4298.53|4298.63|4298.03|30
1651714560000|2022-05-05 01:36:00|4299.38|4298.78|4298.88|4298.28|4299.38|4298.78|4298.88|4298.28|49
1651714570000|2022-05-05 01:36:10|4298.75|4298.15|4299.13|4298.53|4299.13|4298.53|4298.75|4298.15|62
1651714580000|2022-05-05 01:36:20|4299.25|4298.65|4299.38|4298.78|4299.5|4298.9|4299.25|4298.65|15
1651714590000|2022-05-05 01:36:30|4299.5|4298.9|4299.38|4298.78|4299.63|4299.03|4299.38|4298.78|5
1651714600000|2022-05-05 01:36:40|4299.5|4298.9|4299.38|4298.78|4299.5|4298.9|4299.38|4298.78|2
1651714610000|2022-05-05 01:36:50|4299.5|4298.9|4299.25|4298.65|4299.5|4298.9|4299.25|4298.65|2
1651714620000|2022-05-05 01:37:00|4299.13|4298.53|4299.38|4298.78|4299.38|4298.78|4299.13|4298.53|10
1651714630000|2022-05-05 01:37:10|4299.25|4298.65|4299.13|4298.53|4299.38|4298.78|4299.13|4298.53|10
1651714650000|2022-05-05 01:37:30|4299.25|4298.65|4299.5|4298.9|4299.63|4299.03|4299.25|4298.65|8
1651714660000|2022-05-05 01:37:40|4299.38|4298.78|4299.13|4298.53|4299.5|4298.9|4299.13|4298.53|41
1651714670000|2022-05-05 01:37:50|4299.25|4298.65|4299.13|4298.53|4299.25|4298.65|4299.13|4298.53|30
1651714680000|2022-05-05 01:38:00|4299|4298.4|4299|4298.4|4299.13|4298.53|4298.88|4298.28|5
1651714690000|2022-05-05 01:38:10|4298.88|4298.28|4298.88|4298.28|4298.88|4298.28|4298.63|4298.03|17
1651714700000|2022-05-05 01:38:20|4299|4298.4|4299.13|4298.53|4299.13|4298.53|4298.88|4298.28|7
1651714710000|2022-05-05 01:38:30|4299|4298.4|4299.38|4298.78|4299.38|4298.78|4298.63|4298.03|34
1651714720000|2022-05-05 01:38:40|4299.63|4299.03|4299.63|4299.03|4299.63|4299.03|4299.63|4299.03|9
1651714730000|2022-05-05 01:38:50|4299.75|4299.15|4299.63|4299.03|4299.75|4299.15|4299.63|4299.03|8
1651714740000|2022-05-05 01:39:00|4299.38|4298.78|4299.38|4298.78|4299.5|4298.9|4299.38|4298.78|8
1651714750000|2022-05-05 01:39:10|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|8
1651714770000|2022-05-05 01:39:30|4299.38|4298.78|4299.38|4298.78|4299.63|4299.03|4299.38|4298.78|15
1651714780000|2022-05-05 01:39:40|4299.25|4298.65|4299.38|4298.78|4299.38|4298.78|4299.25|4298.65|5
1651714790000|2022-05-05 01:39:50|4299.25|4298.65|4299.38|4298.78|4299.5|4298.9|4299.25|4298.65|10
1651714800000|2022-05-05 01:40:00|4299.25|4298.65|4298.88|4298.28|4299.25|4298.65|4298.63|4298.03|41
1651714810000|2022-05-05 01:40:10|4299|4298.4|4299.63|4299.03|4299.63|4299.03|4299|4298.4|38
1651714820000|2022-05-05 01:40:20|4299.38|4298.78|4299.13|4298.53|4299.38|4298.78|4299.13|4298.53|70
1651714830000|2022-05-05 01:40:30|4298.88|4298.28|4298.63|4298.03|4298.88|4298.28|4298.63|4298.03|14
1651714840000|2022-05-05 01:40:40|4298.5|4297.9|4298.13|4297.53|4298.5|4297.9|4298.13|4297.53|149
1651714850000|2022-05-05 01:40:50|4298.25|4297.65|4298.13|4297.53|4298.25|4297.65|4298.13|4297.53|33
1651714860000|2022-05-05 01:41:00|||||||||5
1651714870000|2022-05-05 01:41:10|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|31
1651714880000|2022-05-05 01:41:20|4298.25|4297.65|4297.38|4296.78|4298.25|4297.65|4297.38|4296.78|33
1651714890000|2022-05-05 01:41:30|4297.13|4296.53|4296.63|4296.03|4297.13|4296.53|4296.38|4295.78|119
1651714900000|2022-05-05 01:41:40|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.5|4295.9|32
1651714910000|2022-05-05 01:41:50|4296.63|4296.03|4296.5|4295.9|4296.63|4296.03|4296.38|4295.78|29
1651714920000|2022-05-05 01:42:00|4296.63|4296.03|4296.38|4295.78|4296.63|4296.03|4296.25|4295.65|75
1651714930000|2022-05-05 01:42:10|4296.25|4295.65|4296.25|4295.65|4296.38|4295.78|4296.13|4295.53|24
1651714940000|2022-05-05 01:42:20|4296.38|4295.78|4295.63|4295.03|4296.38|4295.78|4295.63|4295.03|63
1651714950000|2022-05-05 01:42:30|4295.88|4295.28|4295.75|4295.15|4295.88|4295.28|4295.75|4295.15|47
1651714960000|2022-05-05 01:42:40|4295.88|4295.28|4296.63|4296.03|4296.63|4296.03|4295.75|4295.15|58
1651714970000|2022-05-05 01:42:50|4296.75|4296.15|4296.38|4295.78|4296.75|4296.15|4296.38|4295.78|30
1651714980000|2022-05-05 01:43:00|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4295.88|4295.28|69
1651714990000|2022-05-05 01:43:10|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|55
1651715000000|2022-05-05 01:43:20|4296.13|4295.53|4296|4295.4|4296.13|4295.53|4296|4295.4|47
1651715010000|2022-05-05 01:43:30|4296.13|4295.53|4295.88|4295.28|4296.13|4295.53|4295.88|4295.28|7
1651715020000|2022-05-05 01:43:40|||||||||30
1651715030000|2022-05-05 01:43:50|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|28
1651715040000|2022-05-05 01:44:00|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|1
1651715050000|2022-05-05 01:44:10|4296.63|4296.03|4296.38|4295.78|4296.63|4296.03|4296.38|4295.78|24
1651715060000|2022-05-05 01:44:20|4296.5|4295.9|4296.63|4296.03|4296.63|4296.03|4296.38|4295.78|33
1651715070000|2022-05-05 01:44:30|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|32
1651715080000|2022-05-05 01:44:40|4296.88|4296.28|4296.38|4295.78|4296.88|4296.28|4296.38|4295.78|17
1651715090000|2022-05-05 01:44:50|||||||||8
1651715100000|2022-05-05 01:45:00|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.5|4295.9|30
1651715110000|2022-05-05 01:45:10|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|2
1651715120000|2022-05-05 01:45:20|4296.5|4295.9|4297.13|4296.53|4297.13|4296.53|4296.5|4295.9|29
1651715130000|2022-05-05 01:45:30|4296.88|4296.28|4296.63|4296.03|4297.13|4296.53|4296.63|4296.03|31
1651715140000|2022-05-05 01:45:40|4296.75|4296.15|4296.88|4296.28|4297.13|4296.53|4296.75|4296.15|31
1651715150000|2022-05-05 01:45:50|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|27
1651715160000|2022-05-05 01:46:00|4296.75|4296.15|4296.5|4295.9|4296.75|4296.15|4296.5|4295.9|33
1651715170000|2022-05-05 01:46:10|4296.38|4295.78|4296.25|4295.65|4296.38|4295.78|4296.25|4295.65|13
1651715180000|2022-05-05 01:46:20|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.25|4295.65|78
1651715190000|2022-05-05 01:46:30|4296.5|4295.9|4296.38|4295.78|4296.63|4296.03|4296.38|4295.78|21
1651715200000|2022-05-05 01:46:40|4296.25|4295.65|4296.13|4295.53|4296.25|4295.65|4296.13|4295.53|15
1651715210000|2022-05-05 01:46:50|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.13|4295.53|25
1651715220000|2022-05-05 01:47:00|4296.25|4295.65|4296.38|4295.78|4296.38|4295.78|4296.13|4295.53|9
1651715230000|2022-05-05 01:47:10|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|8
1651715240000|2022-05-05 01:47:20|4296|4295.4|4295.88|4295.28|4296|4295.4|4295.88|4295.28|24
1651715250000|2022-05-05 01:47:30|||||||||3
1651715260000|2022-05-05 01:47:40|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|20
1651715270000|2022-05-05 01:47:50|4295.38|4294.78|4295.13|4294.53|4295.38|4294.78|4295.13|4294.53|83
1651715280000|2022-05-05 01:48:00|4295|4294.4|4294.75|4294.15|4295|4294.4|4294.75|4294.15|35
1651715290000|2022-05-05 01:48:10|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|50
1651715300000|2022-05-05 01:48:20|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.5|4293.9|32
1651715310000|2022-05-05 01:48:30|4294.88|4294.28|4295.25|4294.65|4295.25|4294.65|4294.88|4294.28|36
1651715320000|2022-05-05 01:48:40|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|1
1651715340000|2022-05-05 01:49:00|4294.88|4294.28|4294.38|4293.78|4294.88|4294.28|4294.38|4293.78|40
1651715350000|2022-05-05 01:49:10|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|15
1651715360000|2022-05-05 01:49:20|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|17
1651715370000|2022-05-05 01:49:30|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|36
1651715380000|2022-05-05 01:49:40|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|13
1651715390000|2022-05-05 01:49:50|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|11
1651715400000|2022-05-05 01:50:00|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|4
1651715420000|2022-05-05 01:50:20|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|10
1651715440000|2022-05-05 01:50:40|4294.75|4294.15|4294.38|4293.78|4294.75|4294.15|4294.38|4293.78|36
1651715450000|2022-05-05 01:50:50|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|3
1651715460000|2022-05-05 01:51:00|4294.38|4293.78|4294.38|4293.78|4294.5|4293.9|4294.38|4293.78|16
1651715470000|2022-05-05 01:51:10|||||||||16
1651715480000|2022-05-05 01:51:20|4294.5|4293.9|4294.13|4293.53|4294.63|4294.03|4294.13|4293.53|69
1651715490000|2022-05-05 01:51:30|4294.25|4293.65|4294.25|4293.65|4294.38|4293.78|4294.25|4293.65|5
1651715500000|2022-05-05 01:51:40|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|0
1651715510000|2022-05-05 01:51:50|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|16
1651715520000|2022-05-05 01:52:00|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|62
1651715530000|2022-05-05 01:52:10|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|13
1651715540000|2022-05-05 01:52:20|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|6
1651715550000|2022-05-05 01:52:30|||||||||7
1651715560000|2022-05-05 01:52:40|||||||||2
1651715570000|2022-05-05 01:52:50|4294.5|4293.9|4294.38|4293.78|4294.5|4293.9|4294.38|4293.78|12
1651715580000|2022-05-05 01:53:00|4294.13|4293.53|4293.63|4293.03|4294.13|4293.53|4293.63|4293.03|46
1651715590000|2022-05-05 01:53:10|||||||||10
1651715600000|2022-05-05 01:53:20|||||||||110
1651715610000|2022-05-05 01:53:30|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|17
1651715620000|2022-05-05 01:53:40|4294|4293.4|4293.88|4293.28|4294|4293.4|4293.88|4293.28|15
1651715630000|2022-05-05 01:53:50|4294.13|4293.53|4294.13|4293.53|4294.25|4293.65|4294.13|4293.53|33
1651715640000|2022-05-05 01:54:00|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|7
1651715650000|2022-05-05 01:54:10|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4294|4293.4|15
1651715660000|2022-05-05 01:54:20|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|6
1651715670000|2022-05-05 01:54:30|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|25
1651715680000|2022-05-05 01:54:40|||||||||4
1651715690000|2022-05-05 01:54:50|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|18
1651715700000|2022-05-05 01:55:00|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|6
1651715710000|2022-05-05 01:55:10|4294.13|4293.53|4294.88|4294.28|4294.88|4294.28|4294.13|4293.53|44
1651715720000|2022-05-05 01:55:20|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.38|4293.78|22
1651715730000|2022-05-05 01:55:30|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|12
1651715740000|2022-05-05 01:55:40|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|25
1651715750000|2022-05-05 01:55:50|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|10
1651715760000|2022-05-05 01:56:00|4294.75|4294.15|4294.5|4293.9|4294.75|4294.15|4294.38|4293.78|23
1651715770000|2022-05-05 01:56:10|4294.38|4293.78|4294.88|4294.28|4294.88|4294.28|4294.38|4293.78|5
1651715780000|2022-05-05 01:56:20|||||||||4
1651715790000|2022-05-05 01:56:30|||||||||4
1651715800000|2022-05-05 01:56:40|4295|4294.4|4295|4294.4|4295|4294.4|4294.88|4294.28|6
1651715810000|2022-05-05 01:56:50|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|11
1651715820000|2022-05-05 01:57:00|4295|4294.4|4295|4294.4|4295|4294.4|4294.88|4294.28|20
1651715830000|2022-05-05 01:57:10|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.75|4294.15|2
1651715840000|2022-05-05 01:57:20|||||||||2
1651715850000|2022-05-05 01:57:30|4295.13|4294.53|4295.13|4294.53|4295.38|4294.78|4295.13|4294.53|13
1651715860000|2022-05-05 01:57:40|4295.38|4294.78|4295.25|4294.65|4295.63|4295.03|4295.13|4294.53|108
1651715870000|2022-05-05 01:57:50|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|0
1651715880000|2022-05-05 01:58:00|4295.63|4295.03|4295.38|4294.78|4295.63|4295.03|4295.38|4294.78|32
1651715890000|2022-05-05 01:58:10|4295.5|4294.9|4295.13|4294.53|4295.63|4295.03|4295.13|4294.53|11
1651715900000|2022-05-05 01:58:20|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|8
1651715910000|2022-05-05 01:58:30|||||||||1
1651715920000|2022-05-05 01:58:40|||||||||5
1651715930000|2022-05-05 01:58:50|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|14
1651715940000|2022-05-05 01:59:00|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|13
1651715960000|2022-05-05 01:59:20|4295|4294.4|4295|4294.4|4295.38|4294.78|4295|4294.4|15
1651715970000|2022-05-05 01:59:30|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|8
1651715980000|2022-05-05 01:59:40|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|6
1651715990000|2022-05-05 01:59:50|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|10
1651716000000|2022-05-05 02:00:00|4295.25|4294.65|4294.88|4294.28|4295.38|4294.78|4294.88|4294.28|13
1651716010000|2022-05-05 02:00:10|4295|4294.4|4295.13|4294.53|4295.38|4294.78|4295|4294.4|21
1651716020000|2022-05-05 02:00:20|4295.25|4294.65|4295.13|4294.53|4295.38|4294.78|4295.13|4294.53|28
1651716030000|2022-05-05 02:00:30|4295|4294.4|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|11
1651716040000|2022-05-05 02:00:40|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|16
1651716050000|2022-05-05 02:00:50|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|8
1651716060000|2022-05-05 02:01:00|4295.13|4294.53|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|16
1651716070000|2022-05-05 02:01:10|4294.63|4294.03|4294.13|4293.53|4294.63|4294.03|4294.13|4293.53|32
1651716080000|2022-05-05 02:01:20|4294|4293.4|4293.88|4293.28|4294|4293.4|4293.88|4293.28|27
1651716090000|2022-05-05 02:01:30|4294.25|4293.65|4294.63|4294.03|4294.63|4294.03|4294.13|4293.53|26
1651716100000|2022-05-05 02:01:40|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|23
1651716110000|2022-05-05 02:01:50|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|9
1651716120000|2022-05-05 02:02:00|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.63|4294.03|17
1651716130000|2022-05-05 02:02:10|||||||||1
1651716140000|2022-05-05 02:02:20|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|9
1651716150000|2022-05-05 02:02:30|||||||||2
1651716160000|2022-05-05 02:02:40|4294.63|4294.03|4294.63|4294.03|4295.13|4294.53|4294.63|4294.03|53
1651716170000|2022-05-05 02:02:50|4294.38|4293.78|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|13
1651716180000|2022-05-05 02:03:00|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|13
1651716190000|2022-05-05 02:03:10|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|5
1651716200000|2022-05-05 02:03:20|||||||||1
1651716210000|2022-05-05 02:03:30|4294.5|4293.9|4294.25|4293.65|4294.5|4293.9|4294.25|4293.65|14
1651716220000|2022-05-05 02:03:40|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|16
1651716230000|2022-05-05 02:03:50|4293.63|4293.03|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|8
1651716240000|2022-05-05 02:04:00|||||||||6
1651716250000|2022-05-05 02:04:10|4294.13|4293.53|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|16
1651716260000|2022-05-05 02:04:20|4293.88|4293.28|4294|4293.4|4294.13|4293.53|4293.88|4293.28|13
1651716270000|2022-05-05 02:04:30|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|23
1651716280000|2022-05-05 02:04:40|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|3
1651716290000|2022-05-05 02:04:50|||||||||11
1651716300000|2022-05-05 02:05:00|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.5|4292.9|40
1651716310000|2022-05-05 02:05:10|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|16
1651716320000|2022-05-05 02:05:20|||||||||5
1651716330000|2022-05-05 02:05:30|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|10
1651716340000|2022-05-05 02:05:40|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|24
1651716350000|2022-05-05 02:05:50|||||||||10
1651716360000|2022-05-05 02:06:00|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|13
1651716370000|2022-05-05 02:06:10|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4294|4293.4|23
1651716380000|2022-05-05 02:06:20|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|9
1651716390000|2022-05-05 02:06:30|||||||||1
1651716400000|2022-05-05 02:06:40|||||||||30
1651716410000|2022-05-05 02:06:50|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|7
1651716420000|2022-05-05 02:07:00|4294.75|4294.15|4294.38|4293.78|4294.75|4294.15|4294.25|4293.65|16
1651716430000|2022-05-05 02:07:10|4294.5|4293.9|4294.38|4293.78|4294.5|4293.9|4294.25|4293.65|7
1651716440000|2022-05-05 02:07:20|4294.13|4293.53|4294.38|4293.78|4294.5|4293.9|4294.13|4293.53|48
1651716450000|2022-05-05 02:07:30|||||||||2
1651716460000|2022-05-05 02:07:40|||||||||11
1651716470000|2022-05-05 02:07:50|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|9
1651716480000|2022-05-05 02:08:00|4294.63|4294.03|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|11
1651716490000|2022-05-05 02:08:10|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|7
1651716500000|2022-05-05 02:08:20|||||||||1
1651716510000|2022-05-05 02:08:30|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4293.88|4293.28|20
1651716520000|2022-05-05 02:08:40|||||||||6
1651716530000|2022-05-05 02:08:50|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|17
1651716540000|2022-05-05 02:09:00|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|8
1651716550000|2022-05-05 02:09:10|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|10
1651716560000|2022-05-05 02:09:20|4294.13|4293.53|4294.25|4293.65|4294.25|4293.65|4294.13|4293.53|13
1651716570000|2022-05-05 02:09:30|4294.38|4293.78|4294.88|4294.28|4294.88|4294.28|4294.38|4293.78|3
1651716580000|2022-05-05 02:09:40|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|14
1651716590000|2022-05-05 02:09:50|4295|4294.4|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|7
1651716600000|2022-05-05 02:10:00|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|0
1651716610000|2022-05-05 02:10:10|4294.88|4294.28|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|6
1651716640000|2022-05-05 02:10:40|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|6
1651716650000|2022-05-05 02:10:50|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|10
1651716660000|2022-05-05 02:11:00|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|4
1651716670000|2022-05-05 02:11:10|4295.25|4294.65|4295.38|4294.78|4295.38|4294.78|4295.25|4294.65|22
1651716680000|2022-05-05 02:11:20|4295.63|4295.03|4295.38|4294.78|4295.63|4295.03|4295.13|4294.53|75
1651716690000|2022-05-05 02:11:30|4295.25|4294.65|4295.13|4294.53|4295.25|4294.65|4295.13|4294.53|3
1651716710000|2022-05-05 02:11:50|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|4295.38|4294.78|12
1651716720000|2022-05-05 02:12:00|||||||||5
1651716730000|2022-05-05 02:12:10|4295.13|4294.53|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|19
1651716740000|2022-05-05 02:12:20|4295|4294.4|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|18
1651716750000|2022-05-05 02:12:30|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|6
1651716760000|2022-05-05 02:12:40|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|10
1651716770000|2022-05-05 02:12:50|4295.25|4294.65|4295.38|4294.78|4295.38|4294.78|4295.13|4294.53|3
1651716780000|2022-05-05 02:13:00|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|5
1651716790000|2022-05-05 02:13:10|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|2
1651716810000|2022-05-05 02:13:30|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|6
1651716840000|2022-05-05 02:14:00|4295|4294.4|4294.88|4294.28|4295|4294.4|4294.88|4294.28|7
1651716850000|2022-05-05 02:14:10|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|20
1651716870000|2022-05-05 02:14:30|4294.75|4294.15|4294.38|4293.78|4294.75|4294.15|4294.13|4293.53|86
1651716880000|2022-05-05 02:14:40|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|5
1651716890000|2022-05-05 02:14:50|4294.63|4294.03|4294.5|4293.9|4294.63|4294.03|4294.5|4293.9|53
1651716900000|2022-05-05 02:15:00|4294.63|4294.03|4295.13|4294.53|4295.13|4294.53|4294.63|4294.03|9
1651716910000|2022-05-05 02:15:10|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|7
1651716920000|2022-05-05 02:15:20|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.63|4294.03|3
1651716940000|2022-05-05 02:15:40|||||||||3
1651716950000|2022-05-05 02:15:50|4294.75|4294.15|4294.63|4294.03|4294.75|4294.15|4294.63|4294.03|8
1651716970000|2022-05-05 02:16:10|4294.38|4293.78|4294.88|4294.28|4294.88|4294.28|4294.38|4293.78|9
1651716980000|2022-05-05 02:16:20|4294.75|4294.15|4294.75|4294.15|4294.75|4294.15|4294.75|4294.15|7
1651716990000|2022-05-05 02:16:30|4294.88|4294.28|4295|4294.4|4295|4294.4|4294.88|4294.28|13
1651717000000|2022-05-05 02:16:40|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295|4294.4|1
1651717010000|2022-05-05 02:16:50|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|1
1651717020000|2022-05-05 02:17:00|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|21
1651717040000|2022-05-05 02:17:20|||||||||5
1651717050000|2022-05-05 02:17:30|||||||||3
1651717060000|2022-05-05 02:17:40|||||||||2
1651717070000|2022-05-05 02:17:50|4295|4294.4|4295|4294.4|4295.13|4294.53|4295|4294.4|1
1651717080000|2022-05-05 02:18:00|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.63|4294.03|10
1651717090000|2022-05-05 02:18:10|4294.5|4293.9|4294.5|4293.9|4294.63|4294.03|4294.5|4293.9|11
1651717100000|2022-05-05 02:18:20|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|4
1651717110000|2022-05-05 02:18:30|4294.5|4293.9|4294.38|4293.78|4294.5|4293.9|4294.38|4293.78|16
1651717120000|2022-05-05 02:18:40|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|4294.38|4293.78|3
1651717130000|2022-05-05 02:18:50|4294.63|4294.03|4294.63|4294.03|4294.75|4294.15|4294.63|4294.03|4
1651717140000|2022-05-05 02:19:00|4294.5|4293.9|4294.5|4293.9|4294.63|4294.03|4294.38|4293.78|5
1651717150000|2022-05-05 02:19:10|4294.38|4293.78|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|3
1651717160000|2022-05-05 02:19:20|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4
1651717170000|2022-05-05 02:19:30|4294.63|4294.03|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|6
1651717180000|2022-05-05 02:19:40|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|3
1651717190000|2022-05-05 02:19:50|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|18
1651717200000|2022-05-05 02:20:00|4294.63|4294.03|4294.38|4293.78|4294.63|4294.03|4294.38|4293.78|46
1651717210000|2022-05-05 02:20:10|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|2
1651717220000|2022-05-05 02:20:20|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|3
1651717230000|2022-05-05 02:20:30|4294.13|4293.53|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|9
1651717240000|2022-05-05 02:20:40|||||||||1
1651717250000|2022-05-05 02:20:50|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|14
1651717260000|2022-05-05 02:21:00|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|19
1651717270000|2022-05-05 02:21:10|4294.13|4293.53|4293.88|4293.28|4294.13|4293.53|4293.88|4293.28|7
1651717280000|2022-05-05 02:21:20|4294|4293.4|4294.13|4293.53|4294.25|4293.65|4293.88|4293.28|15
1651717290000|2022-05-05 02:21:30|4294.5|4293.9|4294.38|4293.78|4294.63|4294.03|4294.13|4293.53|34
1651717300000|2022-05-05 02:21:40|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4294.13|4293.53|1
1651717310000|2022-05-05 02:21:50|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|11
1651717320000|2022-05-05 02:22:00|||||||||5
1651717330000|2022-05-05 02:22:10|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|99
1651717340000|2022-05-05 02:22:20|4293|4292.4|4292.63|4292.03|4293.13|4292.53|4292.63|4292.03|83
1651717350000|2022-05-05 02:22:30|4292.5|4291.9|4292.88|4292.28|4292.88|4292.28|4292.38|4291.78|79
1651717360000|2022-05-05 02:22:40|4293.13|4292.53|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|15
1651717370000|2022-05-05 02:22:50|||||||||16
1651717380000|2022-05-05 02:23:00|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|14
1651717390000|2022-05-05 02:23:10|4292.88|4292.28|4292.38|4291.78|4292.88|4292.28|4292.38|4291.78|17
1651717400000|2022-05-05 02:23:20|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|20
1651717410000|2022-05-05 02:23:30|||||||||11
1651717420000|2022-05-05 02:23:40|||||||||14
1651717440000|2022-05-05 02:24:00|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|8
1651717450000|2022-05-05 02:24:10|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|28
1651717460000|2022-05-05 02:24:20|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|44
1651717470000|2022-05-05 02:24:30|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|59
1651717480000|2022-05-05 02:24:40|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|11
1651717500000|2022-05-05 02:25:00|4292.25|4291.65|4292|4291.4|4292.38|4291.78|4291.88|4291.28|36
1651717510000|2022-05-05 02:25:10|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|28
1651717530000|2022-05-05 02:25:30|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|56
1651717540000|2022-05-05 02:25:40|4292.25|4291.65|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|14
1651717550000|2022-05-05 02:25:50|4292.25|4291.65|4292.88|4292.28|4292.88|4292.28|4292.25|4291.65|26
1651717560000|2022-05-05 02:26:00|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|34
1651717570000|2022-05-05 02:26:10|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|2
1651717580000|2022-05-05 02:26:20|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|8
1651717590000|2022-05-05 02:26:30|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|16
1651717620000|2022-05-05 02:27:00|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|11
1651717630000|2022-05-05 02:27:10|4292.13|4291.53|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|8
1651717640000|2022-05-05 02:27:20|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.25|4291.65|14
1651717650000|2022-05-05 02:27:30|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4292.38|4291.78|46
1651717660000|2022-05-05 02:27:40|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.38|4291.78|16
1651717670000|2022-05-05 02:27:50|4292.75|4292.15|4292.88|4292.28|4293|4292.4|4292.75|4292.15|10
1651717680000|2022-05-05 02:28:00|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.63|4292.03|33
1651717690000|2022-05-05 02:28:10|||||||||4
1651717700000|2022-05-05 02:28:20|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.63|4292.03|25
1651717710000|2022-05-05 02:28:30|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|19
1651717720000|2022-05-05 02:28:40|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|42
1651717730000|2022-05-05 02:28:50|4292.88|4292.28|4293|4292.4|4293|4292.4|4292.88|4292.28|21
1651717740000|2022-05-05 02:29:00|4293.13|4292.53|4292.63|4292.03|4293.13|4292.53|4292.63|4292.03|10
1651717750000|2022-05-05 02:29:10|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|16
1651717760000|2022-05-05 02:29:20|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|14
1651717770000|2022-05-05 02:29:30|||||||||1
1651717780000|2022-05-05 02:29:40|4293|4292.4|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|23
1651717790000|2022-05-05 02:29:50|4293.13|4292.53|4293.63|4293.03|4293.63|4293.03|4293.13|4292.53|17
1651717800000|2022-05-05 02:30:00|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|23
1651717810000|2022-05-05 02:30:10|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|18
1651717820000|2022-05-05 02:30:20|4294|4293.4|4293.88|4293.28|4294|4293.4|4293.88|4293.28|28
1651717830000|2022-05-05 02:30:30|4294|4293.4|4294.13|4293.53|4294.13|4293.53|4293.88|4293.28|34
1651717840000|2022-05-05 02:30:40|4293.88|4293.28|4293.88|4293.28|4294.13|4293.53|4293.63|4293.03|31
1651717850000|2022-05-05 02:30:50|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4293.88|4293.28|32
1651717860000|2022-05-05 02:31:00|4293.88|4293.28|4293.75|4293.15|4293.88|4293.28|4293.63|4293.03|17
1651717870000|2022-05-05 02:31:10|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|5
1651717880000|2022-05-05 02:31:20|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|7
1651717890000|2022-05-05 02:31:30|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|6
1651717900000|2022-05-05 02:31:40|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|7
1651717920000|2022-05-05 02:32:00|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|6
1651717940000|2022-05-05 02:32:20|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|17
1651717950000|2022-05-05 02:32:30|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|20
1651717970000|2022-05-05 02:32:50|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|16
1651717980000|2022-05-05 02:33:00|4293.38|4292.78|4293.5|4292.9|4293.5|4292.9|4293.38|4292.78|10
1651717990000|2022-05-05 02:33:10|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|10
1651718010000|2022-05-05 02:33:30|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|8
1651718020000|2022-05-05 02:33:40|||||||||4
1651718030000|2022-05-05 02:33:50|4293.5|4292.9|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|9
1651718040000|2022-05-05 02:34:00|4293.5|4292.9|4293.38|4292.78|4293.5|4292.9|4293.38|4292.78|3
1651718050000|2022-05-05 02:34:10|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|7
1651718060000|2022-05-05 02:34:20|4293.25|4292.65|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|14
1651718070000|2022-05-05 02:34:30|4293.38|4292.78|4293.25|4292.65|4293.38|4292.78|4293.13|4292.53|24
1651718080000|2022-05-05 02:34:40|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|19
1651718090000|2022-05-05 02:34:50|4293|4292.4|4293|4292.4|4293|4292.4|4292.88|4292.28|12
1651718100000|2022-05-05 02:35:00|4292.88|4292.28|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|2
1651718110000|2022-05-05 02:35:10|4293.13|4292.53|4292.13|4291.53|4293.13|4292.53|4292.13|4291.53|51
1651718120000|2022-05-05 02:35:20|||||||||9
1651718130000|2022-05-05 02:35:30|4292.25|4291.65|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|16
1651718140000|2022-05-05 02:35:40|4292.25|4291.65|4292.13|4291.53|4292.25|4291.65|4292.13|4291.53|27
1651718150000|2022-05-05 02:35:50|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|17
1651718160000|2022-05-05 02:36:00|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|43
1651718170000|2022-05-05 02:36:10|||||||||8
1651718180000|2022-05-05 02:36:20|||||||||6
1651718190000|2022-05-05 02:36:30|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|5
1651718200000|2022-05-05 02:36:40|4292.25|4291.65|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|20
1651718210000|2022-05-05 02:36:50|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|7
1651718220000|2022-05-05 02:37:00|4292.75|4292.15|4292.88|4292.28|4292.88|4292.28|4292.75|4292.15|15
1651718230000|2022-05-05 02:37:10|||||||||1
1651718240000|2022-05-05 02:37:20|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4293|4292.4|17
1651718250000|2022-05-05 02:37:30|||||||||8
1651718260000|2022-05-05 02:37:40|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|14
1651718270000|2022-05-05 02:37:50|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|15
1651718280000|2022-05-05 02:38:00|4292.38|4291.78|4292.63|4292.03|4292.63|4292.03|4292.38|4291.78|17
1651718290000|2022-05-05 02:38:10|4292.5|4291.9|4292.63|4292.03|4292.63|4292.03|4292.5|4291.9|0
1651718300000|2022-05-05 02:38:20|4292.5|4291.9|4292.38|4291.78|4292.63|4292.03|4292.38|4291.78|15
1651718320000|2022-05-05 02:38:40|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|26
1651718330000|2022-05-05 02:38:50|||||||||1
1651718350000|2022-05-05 02:39:10|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|107
1651718360000|2022-05-05 02:39:20|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|8
1651718370000|2022-05-05 02:39:30|4293.13|4292.53|4293|4292.4|4293.13|4292.53|4293|4292.4|13
1651718390000|2022-05-05 02:39:50|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|8
1651718400000|2022-05-05 02:40:00|4293.13|4292.53|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|7
1651718410000|2022-05-05 02:40:10|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|5
1651718420000|2022-05-05 02:40:20|4293.38|4292.78|4293.25|4292.65|4293.38|4292.78|4293.25|4292.65|3
1651718430000|2022-05-05 02:40:30|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|5
1651718440000|2022-05-05 02:40:40|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|11
1651718450000|2022-05-05 02:40:50|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|16
1651718460000|2022-05-05 02:41:00|4293.5|4292.9|4293.38|4292.78|4293.5|4292.9|4293.38|4292.78|6
1651718470000|2022-05-05 02:41:10|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|6
1651718480000|2022-05-05 02:41:20|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|30
1651718490000|2022-05-05 02:41:30|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.5|4292.9|6
1651718500000|2022-05-05 02:41:40|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|10
1651718510000|2022-05-05 02:41:50|||||||||2
1651718520000|2022-05-05 02:42:00|||||||||4
1651718530000|2022-05-05 02:42:10|4293.75|4293.15|4293.75|4293.15|4293.88|4293.28|4293.63|4293.03|6
1651718540000|2022-05-05 02:42:20|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|2
1651718550000|2022-05-05 02:42:30|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|1
1651718580000|2022-05-05 02:43:00|||||||||2
1651718610000|2022-05-05 02:43:30|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|14
1651718620000|2022-05-05 02:43:40|4293.38|4292.78|4293.63|4293.03|4293.63|4293.03|4293.38|4292.78|12
1651718630000|2022-05-05 02:43:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|7
1651718640000|2022-05-05 02:44:00|||||||||2
1651718650000|2022-05-05 02:44:10|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|43
1651718660000|2022-05-05 02:44:20|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|1
1651718670000|2022-05-05 02:44:30|||||||||3
1651718680000|2022-05-05 02:44:40|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|6
1651718690000|2022-05-05 02:44:50|4294|4293.4|4293.88|4293.28|4294|4293.4|4293.88|4293.28|4
1651718700000|2022-05-05 02:45:00|4293.75|4293.15|4293.63|4293.03|4293.75|4293.15|4293.63|4293.03|4
1651718710000|2022-05-05 02:45:10|||||||||4
1651718720000|2022-05-05 02:45:20|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|9
1651718740000|2022-05-05 02:45:40|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|20
1651718760000|2022-05-05 02:46:00|||||||||4
1651718770000|2022-05-05 02:46:10|||||||||1
1651718780000|2022-05-05 02:46:20|||||||||1
1651718790000|2022-05-05 02:46:30|4293.5|4292.9|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|18
1651718800000|2022-05-05 02:46:40|4293.25|4292.65|4293.25|4292.65|4293.38|4292.78|4293.13|4292.53|18
1651718810000|2022-05-05 02:46:50|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|2
1651718830000|2022-05-05 02:47:10|4293.25|4292.65|4293.38|4292.78|4293.38|4292.78|4293.25|4292.65|20
1651718840000|2022-05-05 02:47:20|||||||||1
1651718850000|2022-05-05 02:47:30|4293.25|4292.65|4293.13|4292.53|4293.25|4292.65|4293.13|4292.53|6
1651718860000|2022-05-05 02:47:40|4293.38|4292.78|4293.88|4293.28|4293.88|4293.28|4293.38|4292.78|24
1651718890000|2022-05-05 02:48:10|4293.75|4293.15|4293.75|4293.15|4293.75|4293.15|4293.75|4293.15|2
1651718900000|2022-05-05 02:48:20|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4
1651718910000|2022-05-05 02:48:30|||||||||3
1651718920000|2022-05-05 02:48:40|||||||||5
1651718930000|2022-05-05 02:48:50|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|11
1651718940000|2022-05-05 02:49:00|4294|4293.4|4294|4293.4|4294|4293.4|4294|4293.4|11
1651718950000|2022-05-05 02:49:10|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|0
1651718960000|2022-05-05 02:49:20|||||||||1
1651718970000|2022-05-05 02:49:30|4293.75|4293.15|4293.75|4293.15|4293.75|4293.15|4293.75|4293.15|13
1651718980000|2022-05-05 02:49:40|4293.63|4293.03|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|2
1651718990000|2022-05-05 02:49:50|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|10
1651719000000|2022-05-05 02:50:00|4294|4293.4|4294.63|4294.03|4294.63|4294.03|4293.88|4293.28|30
1651719010000|2022-05-05 02:50:10|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|6
1651719020000|2022-05-05 02:50:20|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|19
1651719030000|2022-05-05 02:50:30|4294.75|4294.15|4294.63|4294.03|4294.88|4294.28|4294.63|4294.03|9
1651719040000|2022-05-05 02:50:40|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|12
1651719050000|2022-05-05 02:50:50|||||||||4
1651719060000|2022-05-05 02:51:00|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4294.13|4293.53|11
1651719070000|2022-05-05 02:51:10|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|8
1651719080000|2022-05-05 02:51:20|4294.25|4293.65|4294.25|4293.65|4294.25|4293.65|4294.13|4293.53|5
1651719090000|2022-05-05 02:51:30|4294.38|4293.78|4294.25|4293.65|4294.38|4293.78|4294.25|4293.65|12
1651719100000|2022-05-05 02:51:40|4294.13|4293.53|4294.25|4293.65|4294.38|4293.78|4294.13|4293.53|1
1651719110000|2022-05-05 02:51:50|4294.38|4293.78|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|3
1651719120000|2022-05-05 02:52:00|4294|4293.4|4294|4293.4|4294|4293.4|4293.88|4293.28|8
1651719130000|2022-05-05 02:52:10|4293.88|4293.28|4293.88|4293.28|4294|4293.4|4293.88|4293.28|4
1651719140000|2022-05-05 02:52:20|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|35
1651719150000|2022-05-05 02:52:30|4294.25|4293.65|4294|4293.4|4294.38|4293.78|4294|4293.4|24
1651719160000|2022-05-05 02:52:40|4293.88|4293.28|4293.88|4293.28|4294|4293.4|4293.88|4293.28|3
1651719170000|2022-05-05 02:52:50|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|3
1651719180000|2022-05-05 02:53:00|4293.75|4293.15|4293.75|4293.15|4293.88|4293.28|4293.63|4293.03|13
1651719190000|2022-05-05 02:53:10|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|0
1651719210000|2022-05-05 02:53:30|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|16
1651719220000|2022-05-05 02:53:40|4293.75|4293.15|4293.75|4293.15|4293.88|4293.28|4293.63|4293.03|2
1651719230000|2022-05-05 02:53:50|4293.63|4293.03|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|1
1651719250000|2022-05-05 02:54:10|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|4293.63|4293.03|9
1651719260000|2022-05-05 02:54:20|||||||||3
1651719270000|2022-05-05 02:54:30|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|3
1651719280000|2022-05-05 02:54:40|4293.75|4293.15|4293.75|4293.15|4293.88|4293.28|4293.75|4293.15|7
1651719290000|2022-05-05 02:54:50|4293.63|4293.03|4293.75|4293.15|4293.75|4293.15|4293.63|4293.03|5
1651719300000|2022-05-05 02:55:00|4293.63|4293.03|4293.75|4293.15|4293.75|4293.15|4293.63|4293.03|9
1651719310000|2022-05-05 02:55:10|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|1
1651719320000|2022-05-05 02:55:20|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|1
1651719330000|2022-05-05 02:55:30|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|4
1651719340000|2022-05-05 02:55:40|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|7
1651719350000|2022-05-05 02:55:50|||||||||3
1651719360000|2022-05-05 02:56:00|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|13
1651719370000|2022-05-05 02:56:10|||||||||3
1651719380000|2022-05-05 02:56:20|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|9
1651719390000|2022-05-05 02:56:30|||||||||2
1651719400000|2022-05-05 02:56:40|||||||||6
1651719410000|2022-05-05 02:56:50|||||||||1
1651719420000|2022-05-05 02:57:00|4294.25|4293.65|4294.13|4293.53|4294.25|4293.65|4294.13|4293.53|12
1651719440000|2022-05-05 02:57:20|||||||||1
1651719450000|2022-05-05 02:57:30|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|9
1651719460000|2022-05-05 02:57:40|4293.75|4293.15|4293.25|4292.65|4293.75|4293.15|4293.25|4292.65|38
1651719470000|2022-05-05 02:57:50|4293.13|4292.53|4293.38|4292.78|4293.38|4292.78|4293.13|4292.53|4
1651719480000|2022-05-05 02:58:00|4293.25|4292.65|4293.25|4292.65|4293.25|4292.65|4293.13|4292.53|13
1651719490000|2022-05-05 02:58:10|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|1
1651719500000|2022-05-05 02:58:20|||||||||1
1651719510000|2022-05-05 02:58:30|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|18
1651719520000|2022-05-05 02:58:40|4293|4292.4|4293|4292.4|4293.13|4292.53|4292.88|4292.28|16
1651719530000|2022-05-05 02:58:50|4293.13|4292.53|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|5
1651719540000|2022-05-05 02:59:00|||||||||3
1651719560000|2022-05-05 02:59:20|4293|4292.4|4292.88|4292.28|4293|4292.4|4292.88|4292.28|100
1651719570000|2022-05-05 02:59:30|||||||||8
1651719580000|2022-05-05 02:59:40|||||||||36
1651719590000|2022-05-05 02:59:50|||||||||1
1651719600000|2022-05-05 03:00:00|4293.13|4292.53|4293.88|4293.28|4293.88|4293.28|4293.13|4292.53|34
1651719610000|2022-05-05 03:00:10|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|24
1651719620000|2022-05-05 03:00:20|4293.5|4292.9|4293.38|4292.78|4293.5|4292.9|4293.38|4292.78|7
1651719630000|2022-05-05 03:00:30|4293.5|4292.9|4293.63|4293.03|4293.63|4293.03|4293.5|4292.9|16
1651719640000|2022-05-05 03:00:40|4293.75|4293.15|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|23
1651719650000|2022-05-05 03:00:50|4293.75|4293.15|4293.88|4293.28|4293.88|4293.28|4293.75|4293.15|6
1651719660000|2022-05-05 03:01:00|4294.25|4293.65|4294.38|4293.78|4294.38|4293.78|4294.25|4293.65|21
1651719670000|2022-05-05 03:01:10|4294.63|4294.03|4294.75|4294.15|4294.75|4294.15|4294.63|4294.03|28
1651719680000|2022-05-05 03:01:20|4294.88|4294.28|4295.13|4294.53|4295.13|4294.53|4294.88|4294.28|21
1651719690000|2022-05-05 03:01:30|4295.25|4294.65|4295.38|4294.78|4295.63|4295.03|4295.25|4294.65|56
1651719700000|2022-05-05 03:01:40|4295.25|4294.65|4295|4294.4|4295.25|4294.65|4295|4294.4|57
1651719710000|2022-05-05 03:01:50|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|47
1651719720000|2022-05-05 03:02:00|4295.25|4294.65|4295.38|4294.78|4295.38|4294.78|4295.13|4294.53|24
1651719730000|2022-05-05 03:02:10|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|7
1651719740000|2022-05-05 03:02:20|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|2
1651719750000|2022-05-05 03:02:30|4295.25|4294.65|4295.13|4294.53|4295.25|4294.65|4295.13|4294.53|12
1651719760000|2022-05-05 03:02:40|4295.38|4294.78|4295.13|4294.53|4295.38|4294.78|4295.13|4294.53|7
1651719770000|2022-05-05 03:02:50|||||||||2
1651719820000|2022-05-05 03:03:40|4295|4294.4|4295|4294.4|4295.13|4294.53|4295|4294.4|20
1651719830000|2022-05-05 03:03:50|4295.13|4294.53|4294.88|4294.28|4295.13|4294.53|4294.88|4294.28|6
1651719840000|2022-05-05 03:04:00|4295.13|4294.53|4295.13|4294.53|4295.13|4294.53|4295|4294.4|12
1651719850000|2022-05-05 03:04:10|4295|4294.4|4295.13|4294.53|4295.13|4294.53|4295|4294.4|1
1651719860000|2022-05-05 03:04:20|4294.88|4294.28|4294.38|4293.78|4294.88|4294.28|4294.38|4293.78|23
1651719870000|2022-05-05 03:04:30|||||||||22
1651719880000|2022-05-05 03:04:40|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|5
1651719900000|2022-05-05 03:05:00|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|4294.88|4294.28|6
1651719940000|2022-05-05 03:05:40|||||||||3
1651719960000|2022-05-05 03:06:00|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|32
1651719980000|2022-05-05 03:06:20|4294.5|4293.9|4294.38|4293.78|4294.5|4293.9|4294.38|4293.78|7
1651719990000|2022-05-05 03:06:30|4294.63|4294.03|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|7
1651720000000|2022-05-05 03:06:40|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|1
1651720020000|2022-05-05 03:07:00|4294.75|4294.15|4293.88|4293.28|4294.75|4294.15|4293.88|4293.28|28
1651720040000|2022-05-05 03:07:20|||||||||19
1651720050000|2022-05-05 03:07:30|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4294.13|4293.53|4
1651720060000|2022-05-05 03:07:40|||||||||2
1651720090000|2022-05-05 03:08:10|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|20
1651720100000|2022-05-05 03:08:20|4294.63|4294.03|4294.5|4293.9|4294.63|4294.03|4294.38|4293.78|6
1651720110000|2022-05-05 03:08:30|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|4294.38|4293.78|0
1651720120000|2022-05-05 03:08:40|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.5|4293.9|1
1651720130000|2022-05-05 03:08:50|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|7
1651720140000|2022-05-05 03:09:00|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|4294.5|4293.9|3
1651720150000|2022-05-05 03:09:10|4294.63|4294.03|4294.5|4293.9|4294.63|4294.03|4294.5|4293.9|0
1651720160000|2022-05-05 03:09:20|4294.63|4294.03|4294.5|4293.9|4294.63|4294.03|4294.5|4293.9|0
1651720170000|2022-05-05 03:09:30|4294.38|4293.78|4295|4294.4|4295|4294.4|4294.38|4293.78|35
1651720180000|2022-05-05 03:09:40|4294.88|4294.28|4295|4294.4|4295|4294.4|4294.88|4294.28|0
1651720190000|2022-05-05 03:09:50|4295.13|4294.53|4296.63|4296.03|4296.63|4296.03|4294.88|4294.28|289
1651720200000|2022-05-05 03:10:00|4296.75|4296.15|4296.25|4295.65|4296.88|4296.28|4296.25|4295.65|45
1651720210000|2022-05-05 03:10:10|4296.38|4295.78|4296|4295.4|4296.38|4295.78|4295.88|4295.28|17
1651720220000|2022-05-05 03:10:20|4296.13|4295.53|4296.38|4295.78|4296.38|4295.78|4296.13|4295.53|13
1651720230000|2022-05-05 03:10:30|4296.25|4295.65|4296.13|4295.53|4296.25|4295.65|4296.13|4295.53|5
1651720240000|2022-05-05 03:10:40|4295.88|4295.28|4295.88|4295.28|4296|4295.4|4295.88|4295.28|9
1651720250000|2022-05-05 03:10:50|4296|4295.4|4296.13|4295.53|4296.13|4295.53|4295.88|4295.28|19
1651720260000|2022-05-05 03:11:00|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.25|4295.65|19
1651720270000|2022-05-05 03:11:10|4296.25|4295.65|4296.25|4295.65|4296.38|4295.78|4296.25|4295.65|1
1651720280000|2022-05-05 03:11:20|4296.38|4295.78|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|3
1651720290000|2022-05-05 03:11:30|4296|4295.4|4295.88|4295.28|4296|4295.4|4295.88|4295.28|2
1651720300000|2022-05-05 03:11:40|4296|4295.4|4296|4295.4|4296|4295.4|4296|4295.4|4
1651720310000|2022-05-05 03:11:50|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|1
1651720320000|2022-05-05 03:12:00|4295.63|4295.03|4295.75|4295.15|4295.75|4295.15|4295.63|4295.03|12
1651720330000|2022-05-05 03:12:10|4295.88|4295.28|4295.88|4295.28|4295.88|4295.28|4295.63|4295.03|5
1651720350000|2022-05-05 03:12:30|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|8
1651720360000|2022-05-05 03:12:40|4295.5|4294.9|4295.38|4294.78|4295.5|4294.9|4295.38|4294.78|18
1651720370000|2022-05-05 03:12:50|4295.5|4294.9|4295.63|4295.03|4295.63|4295.03|4295.38|4294.78|5
1651720380000|2022-05-05 03:13:00|||||||||3
1651720420000|2022-05-05 03:13:40|4295.88|4295.28|4296.13|4295.53|4296.13|4295.53|4295.88|4295.28|14
1651720430000|2022-05-05 03:13:50|||||||||3
1651720440000|2022-05-05 03:14:00|||||||||1
1651720450000|2022-05-05 03:14:10|4295.88|4295.28|4296|4295.4|4296|4295.4|4295.88|4295.28|8
1651720460000|2022-05-05 03:14:20|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296|4295.4|1
1651720500000|2022-05-05 03:15:00|4296.38|4295.78|4296.13|4295.53|4296.38|4295.78|4296.13|4295.53|19
1651720530000|2022-05-05 03:15:30|4296.38|4295.78|4296.63|4296.03|4296.88|4296.28|4296.38|4295.78|35
1651720540000|2022-05-05 03:15:40|4296.38|4295.78|4296.63|4296.03|4296.63|4296.03|4296.38|4295.78|44
1651720550000|2022-05-05 03:15:50|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|3
1651720560000|2022-05-05 03:16:00|||||||||8
1651720570000|2022-05-05 03:16:10|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|12
1651720590000|2022-05-05 03:16:30|4296.88|4296.28|4296.63|4296.03|4296.88|4296.28|4296.63|4296.03|7
1651720600000|2022-05-05 03:16:40|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|12
1651720610000|2022-05-05 03:16:50|||||||||8
1651720630000|2022-05-05 03:17:10|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.75|4296.15|58
1651720650000|2022-05-05 03:17:30|||||||||8
1651720690000|2022-05-05 03:18:10|||||||||6
1651720700000|2022-05-05 03:18:20|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|21
1651720710000|2022-05-05 03:18:30|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|4296.38|4295.78|7
1651720730000|2022-05-05 03:18:50|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|8
1651720740000|2022-05-05 03:19:00|4296.75|4296.15|4296.63|4296.03|4296.75|4296.15|4296.63|4296.03|13
1651720750000|2022-05-05 03:19:10|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|3
1651720780000|2022-05-05 03:19:40|4297|4296.4|4297.38|4296.78|4297.38|4296.78|4297|4296.4|30
1651720790000|2022-05-05 03:19:50|4297.63|4297.03|4297.88|4297.28|4297.88|4297.28|4297.63|4297.03|52
1651720800000|2022-05-05 03:20:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|12
1651720810000|2022-05-05 03:20:10|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|17
1651720820000|2022-05-05 03:20:20|||||||||9
1651720830000|2022-05-05 03:20:30|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|16
1651720840000|2022-05-05 03:20:40|4297.38|4296.78|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|24
1651720850000|2022-05-05 03:20:50|4297.25|4296.65|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|12
1651720860000|2022-05-05 03:21:00|4297|4296.4|4297|4296.4|4297|4296.4|4296.88|4296.28|13
1651720870000|2022-05-05 03:21:10|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|4
1651720880000|2022-05-05 03:21:20|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|3
1651720900000|2022-05-05 03:21:40|||||||||4
1651720910000|2022-05-05 03:21:50|4296.75|4296.15|4296.63|4296.03|4296.75|4296.15|4296.63|4296.03|2
1651720920000|2022-05-05 03:22:00|||||||||4
1651720930000|2022-05-05 03:22:10|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|23
1651720940000|2022-05-05 03:22:20|4297.25|4296.65|4296.88|4296.28|4297.38|4296.78|4296.88|4296.28|18
1651720950000|2022-05-05 03:22:30|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|4296.63|4296.03|6
1651720960000|2022-05-05 03:22:40|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|7
1651720980000|2022-05-05 03:23:00|4297|4296.4|4296.88|4296.28|4297.13|4296.53|4296.88|4296.28|6
1651720990000|2022-05-05 03:23:10|4297|4296.4|4297|4296.4|4297|4296.4|4296.88|4296.28|1
1651721000000|2022-05-05 03:23:20|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|3
1651721010000|2022-05-05 03:23:30|4297.25|4296.65|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|1
1651721020000|2022-05-05 03:23:40|||||||||4
1651721030000|2022-05-05 03:23:50|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|12
1651721040000|2022-05-05 03:24:00|||||||||11
1651721070000|2022-05-05 03:24:30|4297|4296.4|4297|4296.4|4297|4296.4|4297|4296.4|10
1651721080000|2022-05-05 03:24:40|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|0
1651721100000|2022-05-05 03:25:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|15
1651721110000|2022-05-05 03:25:10|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|9
1651721120000|2022-05-05 03:25:20|||||||||1
1651721130000|2022-05-05 03:25:30|||||||||1
1651721140000|2022-05-05 03:25:40|||||||||4
1651721150000|2022-05-05 03:25:50|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|6
1651721160000|2022-05-05 03:26:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|2
1651721170000|2022-05-05 03:26:10|||||||||1
1651721180000|2022-05-05 03:26:20|||||||||2
1651721190000|2022-05-05 03:26:30|||||||||1
1651721200000|2022-05-05 03:26:40|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|9
1651721210000|2022-05-05 03:26:50|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|9
1651721220000|2022-05-05 03:27:00|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|2
1651721230000|2022-05-05 03:27:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|7
1651721240000|2022-05-05 03:27:20|4297.5|4296.9|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|24
1651721250000|2022-05-05 03:27:30|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|12
1651721260000|2022-05-05 03:27:40|4297.75|4297.15|4298.38|4297.78|4298.38|4297.78|4297.63|4297.03|70
1651721270000|2022-05-05 03:27:50|||||||||5
1651721280000|2022-05-05 03:28:00|||||||||3
1651721290000|2022-05-05 03:28:10|4298.63|4298.03|4298.38|4297.78|4298.63|4298.03|4298.38|4297.78|50
1651721300000|2022-05-05 03:28:20|||||||||10
1651721310000|2022-05-05 03:28:30|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|11
1651721350000|2022-05-05 03:29:10|||||||||2
1651721360000|2022-05-05 03:29:20|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|8
1651721370000|2022-05-05 03:29:30|4298.13|4297.53|4298.25|4297.65|4298.25|4297.65|4298.13|4297.53|16
1651721380000|2022-05-05 03:29:40|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|1
1651721390000|2022-05-05 03:29:50|4298.63|4298.03|4298.63|4298.03|4298.63|4298.03|4298.63|4298.03|9
1651721400000|2022-05-05 03:30:00|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|4298.38|4297.78|22
1651721410000|2022-05-05 03:30:10|||||||||8
1651721420000|2022-05-05 03:30:20|||||||||2
1651721430000|2022-05-05 03:30:30|||||||||1
1651721440000|2022-05-05 03:30:40|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|7
1651721450000|2022-05-05 03:30:50|||||||||1
1651721460000|2022-05-05 03:31:00|||||||||3
1651721470000|2022-05-05 03:31:10|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|13
1651721480000|2022-05-05 03:31:20|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|12
1651721490000|2022-05-05 03:31:30|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|17
1651721500000|2022-05-05 03:31:40|||||||||1
1651721510000|2022-05-05 03:31:50|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|13
1651721520000|2022-05-05 03:32:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|4
1651721530000|2022-05-05 03:32:10|||||||||7
1651721540000|2022-05-05 03:32:20|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4
1651721550000|2022-05-05 03:32:30|||||||||1
1651721560000|2022-05-05 03:32:40|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|5
1651721570000|2022-05-05 03:32:50|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|18
1651721580000|2022-05-05 03:33:00|||||||||2
1651721600000|2022-05-05 03:33:20|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|3
1651721610000|2022-05-05 03:33:30|4297|4296.4|4297|4296.4|4297.13|4296.53|4297|4296.4|15
1651721620000|2022-05-05 03:33:40|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|8
1651721630000|2022-05-05 03:33:50|||||||||1
1651721640000|2022-05-05 03:34:00|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|1
1651721650000|2022-05-05 03:34:10|4296.63|4296.03|4296.75|4296.15|4296.75|4296.15|4296.63|4296.03|14
1651721660000|2022-05-05 03:34:20|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|17
1651721670000|2022-05-05 03:34:30|4297|4296.4|4297|4296.4|4297|4296.4|4297|4296.4|5
1651721680000|2022-05-05 03:34:40|4297.13|4296.53|4296.88|4296.28|4297.13|4296.53|4296.88|4296.28|5
1651721690000|2022-05-05 03:34:50|||||||||13
1651721700000|2022-05-05 03:35:00|||||||||2
1651721720000|2022-05-05 03:35:20|||||||||3
1651721730000|2022-05-05 03:35:30|4296.75|4296.15|4296.88|4296.28|4296.88|4296.28|4296.75|4296.15|9
1651721740000|2022-05-05 03:35:40|4296.75|4296.15|4296.63|4296.03|4296.75|4296.15|4296.63|4296.03|6
1651721750000|2022-05-05 03:35:50|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|6
1651721780000|2022-05-05 03:36:20|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|9
1651721800000|2022-05-05 03:36:40|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|7
1651721810000|2022-05-05 03:36:50|4297|4296.4|4297|4296.4|4297|4296.4|4297|4296.4|2
1651721820000|2022-05-05 03:37:00|4297.13|4296.53|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|14
1651721830000|2022-05-05 03:37:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.13|4296.53|21
1651721840000|2022-05-05 03:37:20|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|34
1651721850000|2022-05-05 03:37:30|||||||||2
1651721860000|2022-05-05 03:37:40|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|1
1651721870000|2022-05-05 03:37:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|2
1651721880000|2022-05-05 03:38:00|4297.13|4296.53|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|14
1651721900000|2022-05-05 03:38:20|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.13|4296.53|5
1651721910000|2022-05-05 03:38:30|||||||||1
1651721920000|2022-05-05 03:38:40|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|21
1651721930000|2022-05-05 03:38:50|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|3
1651721940000|2022-05-05 03:39:00|||||||||1
1651721960000|2022-05-05 03:39:20|||||||||3
1651721970000|2022-05-05 03:39:30|4296.88|4296.28|4296.63|4296.03|4297|4296.4|4296.63|4296.03|11
1651721990000|2022-05-05 03:39:50|||||||||3
1651722000000|2022-05-05 03:40:00|||||||||4
1651722010000|2022-05-05 03:40:10|4296.5|4295.9|4296.63|4296.03|4296.63|4296.03|4296.5|4295.9|5
1651722020000|2022-05-05 03:40:20|||||||||1
1651722030000|2022-05-05 03:40:30|4296.5|4295.9|4296.5|4295.9|4296.5|4295.9|4296.5|4295.9|4
1651722040000|2022-05-05 03:40:40|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|17
1651722060000|2022-05-05 03:41:00|||||||||1
1651722070000|2022-05-05 03:41:10|||||||||2
1651722080000|2022-05-05 03:41:20|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|12
1651722100000|2022-05-05 03:41:40|||||||||1
1651722110000|2022-05-05 03:41:50|4297.38|4296.78|4297.13|4296.53|4297.38|4296.78|4296.88|4296.28|102
1651722130000|2022-05-05 03:42:10|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|6
1651722140000|2022-05-05 03:42:20|4297.13|4296.53|4297.38|4296.78|4297.38|4296.78|4297.13|4296.53|6
1651722150000|2022-05-05 03:42:30|4297.13|4296.53|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|6
1651722180000|2022-05-05 03:43:00|||||||||4
1651722190000|2022-05-05 03:43:10|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|5
1651722210000|2022-05-05 03:43:30|||||||||2
1651722220000|2022-05-05 03:43:40|||||||||2
1651722230000|2022-05-05 03:43:50|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|21
1651722240000|2022-05-05 03:44:00|||||||||1
1651722250000|2022-05-05 03:44:10|4297.88|4297.28|4297.63|4297.03|4297.88|4297.28|4297.63|4297.03|19
1651722260000|2022-05-05 03:44:20|4297.5|4296.9|4297.38|4296.78|4297.5|4296.9|4297.38|4296.78|22
1651722270000|2022-05-05 03:44:30|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|3
1651722280000|2022-05-05 03:44:40|4297.13|4296.53|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|5
1651722290000|2022-05-05 03:44:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4
1651722300000|2022-05-05 03:45:00|4297.25|4296.65|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|3
1651722310000|2022-05-05 03:45:10|||||||||2
1651722330000|2022-05-05 03:45:30|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|8
1651722350000|2022-05-05 03:45:50|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|10
1651722370000|2022-05-05 03:46:10|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|6
1651722380000|2022-05-05 03:46:20|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|8
1651722390000|2022-05-05 03:46:30|||||||||1
1651722410000|2022-05-05 03:46:50|||||||||9
1651722430000|2022-05-05 03:47:10|4297|4296.4|4297|4296.4|4297.13|4296.53|4296.88|4296.28|13
1651722440000|2022-05-05 03:47:20|4296.88|4296.28|4297.38|4296.78|4297.38|4296.78|4296.88|4296.28|11
1651722460000|2022-05-05 03:47:40|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|3
1651722470000|2022-05-05 03:47:50|4297.13|4296.53|4297.25|4296.65|4297.38|4296.78|4297.13|4296.53|4
1651722480000|2022-05-05 03:48:00|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|0
1651722490000|2022-05-05 03:48:10|||||||||14
1651722530000|2022-05-05 03:48:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|18
1651722540000|2022-05-05 03:49:00|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.13|4296.53|10
1651722550000|2022-05-05 03:49:10|4297.13|4296.53|4297.38|4296.78|4297.38|4296.78|4297.13|4296.53|8
1651722560000|2022-05-05 03:49:20|4297.63|4297.03|4297.5|4296.9|4297.63|4297.03|4297.5|4296.9|24
1651722570000|2022-05-05 03:49:30|4297.63|4297.03|4297.5|4296.9|4297.63|4297.03|4297.38|4296.78|4
1651722590000|2022-05-05 03:49:50|4297.63|4297.03|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|1
1651722600000|2022-05-05 03:50:00|||||||||6
1651722630000|2022-05-05 03:50:30|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|9
1651722660000|2022-05-05 03:51:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|16
1651722670000|2022-05-05 03:51:10|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|15
1651722680000|2022-05-05 03:51:20|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|17
1651722690000|2022-05-05 03:51:30|||||||||2
1651722700000|2022-05-05 03:51:40|||||||||1
1651722720000|2022-05-05 03:52:00|||||||||2
1651722730000|2022-05-05 03:52:10|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|17
1651722740000|2022-05-05 03:52:20|||||||||1
1651722750000|2022-05-05 03:52:30|4297.88|4297.28|4297.75|4297.15|4297.88|4297.28|4297.75|4297.15|21
1651722760000|2022-05-05 03:52:40|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|2
1651722770000|2022-05-05 03:52:50|||||||||2
1651722780000|2022-05-05 03:53:00|||||||||4
1651722790000|2022-05-05 03:53:10|4297.38|4296.78|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|39
1651722810000|2022-05-05 03:53:30|4297|4296.4|4296.88|4296.28|4297|4296.4|4296.63|4296.03|16
1651722820000|2022-05-05 03:53:40|4297.13|4296.53|4297|4296.4|4297.13|4296.53|4297|4296.4|2
1651722830000|2022-05-05 03:53:50|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297|4296.4|1
1651722840000|2022-05-05 03:54:00|4297|4296.4|4297|4296.4|4297|4296.4|4297|4296.4|0
1651722850000|2022-05-05 03:54:10|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.63|4296.03|12
1651722860000|2022-05-05 03:54:20|||||||||1
1651722870000|2022-05-05 03:54:30|4297|4296.4|4296.88|4296.28|4297|4296.4|4296.88|4296.28|15
1651722880000|2022-05-05 03:54:40|||||||||4
1651722890000|2022-05-05 03:54:50|||||||||1
1651722900000|2022-05-05 03:55:00|4297|4296.4|4297|4296.4|4297.13|4296.53|4297|4296.4|10
1651722920000|2022-05-05 03:55:20|4297.13|4296.53|4297|4296.4|4297.13|4296.53|4297|4296.4|19
1651722940000|2022-05-05 03:55:40|4296.88|4296.28|4296.88|4296.28|4297|4296.4|4296.88|4296.28|3
1651722950000|2022-05-05 03:55:50|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|3
1651722970000|2022-05-05 03:56:10|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|12
1651722990000|2022-05-05 03:56:30|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|12
1651723000000|2022-05-05 03:56:40|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|4296.75|4296.15|13
1651723010000|2022-05-05 03:56:50|4296.88|4296.28|4296.75|4296.15|4296.88|4296.28|4296.75|4296.15|4
1651723020000|2022-05-05 03:57:00|4296.88|4296.28|4296.75|4296.15|4296.88|4296.28|4296.63|4296.03|4
1651723030000|2022-05-05 03:57:10|4296.88|4296.28|4296.63|4296.03|4296.88|4296.28|4296.63|4296.03|7
1651723040000|2022-05-05 03:57:20|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4296.88|4296.28|4
1651723050000|2022-05-05 03:57:30|4296.75|4296.15|4297.13|4296.53|4297.13|4296.53|4296.75|4296.15|14
1651723060000|2022-05-05 03:57:40|4297.25|4296.65|4297.5|4296.9|4297.5|4296.9|4297.13|4296.53|36
1651723070000|2022-05-05 03:57:50|4297.38|4296.78|4297.38|4296.78|4297.5|4296.9|4297.38|4296.78|1
1651723080000|2022-05-05 03:58:00|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|10
1651723090000|2022-05-05 03:58:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|0
1651723100000|2022-05-05 03:58:20|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|19
1651723110000|2022-05-05 03:58:30|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|3
1651723130000|2022-05-05 03:58:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|11
1651723140000|2022-05-05 03:59:00|||||||||1
1651723180000|2022-05-05 03:59:40|||||||||23
1651723190000|2022-05-05 03:59:50|||||||||12
1651723200000|2022-05-05 04:00:00|||||||||1
1651723220000|2022-05-05 04:00:20|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|29
1651723230000|2022-05-05 04:00:30|||||||||2
1651723240000|2022-05-05 04:00:40|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|18
1651723260000|2022-05-05 04:01:00|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|10
1651723270000|2022-05-05 04:01:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|0
1651723280000|2022-05-05 04:01:20|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|18
1651723300000|2022-05-05 04:01:40|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|16
1651723310000|2022-05-05 04:01:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|1
1651723320000|2022-05-05 04:02:00|||||||||1
1651723350000|2022-05-05 04:02:30|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|12
1651723360000|2022-05-05 04:02:40|4297.38|4296.78|4297.88|4297.28|4297.88|4297.28|4297.38|4296.78|24
1651723370000|2022-05-05 04:02:50|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4
1651723380000|2022-05-05 04:03:00|||||||||11
1651723400000|2022-05-05 04:03:20|||||||||7
1651723420000|2022-05-05 04:03:40|4297.75|4297.15|4297.63|4297.03|4297.75|4297.15|4297.63|4297.03|11
1651723440000|2022-05-05 04:04:00|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.38|4296.78|23
1651723450000|2022-05-05 04:04:10|4297.63|4297.03|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|2
1651723460000|2022-05-05 04:04:20|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|8
1651723470000|2022-05-05 04:04:30|||||||||3
1651723480000|2022-05-05 04:04:40|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|2
1651723500000|2022-05-05 04:05:00|||||||||1
1651723520000|2022-05-05 04:05:20|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|26
1651723540000|2022-05-05 04:05:40|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|33
1651723560000|2022-05-05 04:06:00|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|7
1651723570000|2022-05-05 04:06:10|4297.38|4296.78|4297.5|4296.9|4297.5|4296.9|4297.38|4296.78|3
1651723580000|2022-05-05 04:06:20|4297.63|4297.03|4297.38|4296.78|4297.63|4297.03|4297.25|4296.65|32
1651723590000|2022-05-05 04:06:30|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|1
1651723600000|2022-05-05 04:06:40|4297.13|4296.53|4297.25|4296.65|4297.25|4296.65|4297.13|4296.53|3
1651723610000|2022-05-05 04:06:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|1
1651723620000|2022-05-05 04:07:00|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|1
1651723630000|2022-05-05 04:07:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|0
1651723640000|2022-05-05 04:07:20|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|2
1651723650000|2022-05-05 04:07:30|4297.25|4296.65|4297.13|4296.53|4297.25|4296.65|4297.13|4296.53|1
1651723680000|2022-05-05 04:08:00|||||||||2
1651723690000|2022-05-05 04:08:10|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|20
1651723700000|2022-05-05 04:08:20|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|6
1651723710000|2022-05-05 04:08:30|4297.38|4296.78|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|1
1651723720000|2022-05-05 04:08:40|||||||||1
1651723740000|2022-05-05 04:09:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|10
1651723760000|2022-05-05 04:09:20|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|3
1651723770000|2022-05-05 04:09:30|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4
1651723790000|2022-05-05 04:09:50|||||||||1
1651723810000|2022-05-05 04:10:10|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|9
1651723820000|2022-05-05 04:10:20|||||||||1
1651723830000|2022-05-05 04:10:30|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|13
1651723840000|2022-05-05 04:10:40|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|1
1651723860000|2022-05-05 04:11:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|6
1651723880000|2022-05-05 04:11:20|4297.5|4296.9|4297.63|4297.03|4297.63|4297.03|4297.5|4296.9|45
1651723890000|2022-05-05 04:11:30|4297.75|4297.15|4297.25|4296.65|4297.75|4297.15|4297.25|4296.65|19
1651723910000|2022-05-05 04:11:50|4297.38|4296.78|4297.25|4296.65|4297.38|4296.78|4297.25|4296.65|1
1651723920000|2022-05-05 04:12:00|4297.13|4296.53|4297.5|4296.9|4297.5|4296.9|4297.13|4296.53|25
1651723930000|2022-05-05 04:12:10|4297.38|4296.78|4297.63|4297.03|4297.63|4297.03|4297.38|4296.78|8
1651723940000|2022-05-05 04:12:20|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|1
1651723950000|2022-05-05 04:12:30|4297.63|4297.03|4297.5|4296.9|4297.63|4297.03|4297.5|4296.9|0
1651723960000|2022-05-05 04:12:40|4297.63|4297.03|4297.5|4296.9|4297.63|4297.03|4297.5|4296.9|1
1651723980000|2022-05-05 04:13:00|4297.63|4297.03|4297.5|4296.9|4297.63|4297.03|4297.38|4296.78|17
1651724000000|2022-05-05 04:13:20|4297.63|4297.03|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|7
1651724010000|2022-05-05 04:13:30|||||||||1
1651724020000|2022-05-05 04:13:40|||||||||2
1651724030000|2022-05-05 04:13:50|4297.25|4296.65|4297|4296.4|4297.25|4296.65|4297|4296.4|15
1651724050000|2022-05-05 04:14:10|||||||||1
1651724060000|2022-05-05 04:14:20|4297.13|4296.53|4297.25|4296.65|4297.25|4296.65|4297.13|4296.53|9
1651724070000|2022-05-05 04:14:30|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|1
1651724080000|2022-05-05 04:14:40|||||||||2
1651724090000|2022-05-05 04:14:50|4297.5|4296.9|4297.5|4296.9|4297.63|4297.03|4297.5|4296.9|15
1651724100000|2022-05-05 04:15:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|5
1651724110000|2022-05-05 04:15:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|2
1651724130000|2022-05-05 04:15:30|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|0
1651724140000|2022-05-05 04:15:40|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|2
1651724150000|2022-05-05 04:15:50|4297.25|4296.65|4297.25|4296.65|4297.38|4296.78|4297.25|4296.65|2
1651724160000|2022-05-05 04:16:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|0
1651724170000|2022-05-05 04:16:10|4297.25|4296.65|4297|4296.4|4297.38|4296.78|4297|4296.4|28
1651724180000|2022-05-05 04:16:20|4296.88|4296.28|4297.13|4296.53|4297.13|4296.53|4296.88|4296.28|4
1651724210000|2022-05-05 04:16:50|||||||||5
1651724220000|2022-05-05 04:17:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|2
1651724250000|2022-05-05 04:17:30|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|11
1651724260000|2022-05-05 04:17:40|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|3
1651724270000|2022-05-05 04:17:50|||||||||2
1651724290000|2022-05-05 04:18:10|||||||||2
1651724320000|2022-05-05 04:18:40|4297|4296.4|4297.13|4296.53|4297.13|4296.53|4297|4296.4|8
1651724340000|2022-05-05 04:19:00|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|5
1651724350000|2022-05-05 04:19:10|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|3
1651724360000|2022-05-05 04:19:20|4297.13|4296.53|4297.25|4296.65|4297.25|4296.65|4297.13|4296.53|5
1651724370000|2022-05-05 04:19:30|4297.38|4296.78|4297.25|4296.65|4297.38|4296.78|4297.25|4296.65|1
1651724400000|2022-05-05 04:20:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|9
1651724430000|2022-05-05 04:20:30|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|7
1651724440000|2022-05-05 04:20:40|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|4297.13|4296.53|7
1651724470000|2022-05-05 04:21:10|||||||||3
1651724500000|2022-05-05 04:21:40|||||||||1
1651724520000|2022-05-05 04:22:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|5
1651724570000|2022-05-05 04:22:50|||||||||10
1651724580000|2022-05-05 04:23:00|4297.25|4296.65|4297.38|4296.78|4297.38|4296.78|4297.25|4296.65|6
1651724600000|2022-05-05 04:23:20|||||||||1
1651724610000|2022-05-05 04:23:30|||||||||2
1651724680000|2022-05-05 04:24:40|||||||||6
1651724730000|2022-05-05 04:25:30|||||||||3
1651724750000|2022-05-05 04:25:50|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|65
1651724760000|2022-05-05 04:26:00|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|25
1651724770000|2022-05-05 04:26:10|4298|4297.4|4297.88|4297.28|4298|4297.4|4297.88|4297.28|13
1651724780000|2022-05-05 04:26:20|||||||||3
1651724800000|2022-05-05 04:26:40|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4298|4297.4|11
1651724810000|2022-05-05 04:26:50|||||||||3
1651724820000|2022-05-05 04:27:00|4298|4297.4|4298|4297.4|4298.13|4297.53|4297.88|4297.28|10
1651724830000|2022-05-05 04:27:10|4297.88|4297.28|4298|4297.4|4298|4297.4|4297.88|4297.28|2
1651724840000|2022-05-05 04:27:20|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|4298.13|4297.53|0
1651724850000|2022-05-05 04:27:30|4298|4297.4|4298|4297.4|4298|4297.4|4298|4297.4|1
1651724860000|2022-05-05 04:27:40|4298.13|4297.53|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|1
1651724910000|2022-05-05 04:28:30|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|5
1651724920000|2022-05-05 04:28:40|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|13
1651724930000|2022-05-05 04:28:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|13
1651724940000|2022-05-05 04:29:00|||||||||3
1651724960000|2022-05-05 04:29:20|||||||||3
1651724970000|2022-05-05 04:29:30|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|4297.25|4296.65|2
1651724980000|2022-05-05 04:29:40|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|6
1651724990000|2022-05-05 04:29:50|||||||||3
1651725000000|2022-05-05 04:30:00|4297.63|4297.03|4298.13|4297.53|4298.13|4297.53|4297.63|4297.03|72
1651725010000|2022-05-05 04:30:10|||||||||7
1651725020000|2022-05-05 04:30:20|4297.88|4297.28|4298.13|4297.53|4298.13|4297.53|4297.88|4297.28|16
1651725030000|2022-05-05 04:30:30|4298|4297.4|4298.13|4297.53|4298.13|4297.53|4298|4297.4|1
1651725040000|2022-05-05 04:30:40|4298|4297.4|4298|4297.4|4298|4297.4|4298|4297.4|0
1651725050000|2022-05-05 04:30:50|4298.13|4297.53|4298|4297.4|4298.13|4297.53|4298|4297.4|0
1651725060000|2022-05-05 04:31:00|4297.88|4297.28|4297.88|4297.28|4298|4297.4|4297.88|4297.28|2
1651725070000|2022-05-05 04:31:10|4298|4297.4|4297.88|4297.28|4298.13|4297.53|4297.88|4297.28|2
1651725100000|2022-05-05 04:31:40|4297.63|4297.03|4297.5|4296.9|4297.63|4297.03|4297.5|4296.9|12
1651725120000|2022-05-05 04:32:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|0
1651725130000|2022-05-05 04:32:10|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|22
1651725170000|2022-05-05 04:32:50|||||||||6
1651725190000|2022-05-05 04:33:10|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4297.5|4296.9|4
1651725200000|2022-05-05 04:33:20|4297.38|4296.78|4297.13|4296.53|4297.38|4296.78|4297.13|4296.53|0
1651725210000|2022-05-05 04:33:30|4297.25|4296.65|4297.63|4297.03|4297.63|4297.03|4297.25|4296.65|19
1651725230000|2022-05-05 04:33:50|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|15
1651725240000|2022-05-05 04:34:00|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|4297.63|4297.03|11
1651725250000|2022-05-05 04:34:10|||||||||1
1651725280000|2022-05-05 04:34:40|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|4297.88|4297.28|8
1651725290000|2022-05-05 04:34:50|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|1
1651725320000|2022-05-05 04:35:20|4297.75|4297.15|4297.88|4297.28|4297.88|4297.28|4297.75|4297.15|12
1651725360000|2022-05-05 04:36:00|4298|4297.4|4298.88|4298.28|4299.38|4298.78|4298|4297.4|136
1651725370000|2022-05-05 04:36:10|4299.13|4298.53|4298.75|4298.15|4299.13|4298.53|4298.75|4298.15|12
1651725380000|2022-05-05 04:36:20|4298.88|4298.28|4299.13|4298.53|4299.13|4298.53|4298.75|4298.15|5
1651725400000|2022-05-05 04:36:40|||||||||7
1651725410000|2022-05-05 04:36:50|||||||||1
1651725420000|2022-05-05 04:37:00|4299.38|4298.78|4299.63|4299.03|4299.75|4299.15|4299.38|4298.78|30
1651725430000|2022-05-05 04:37:10|4299.75|4299.15|4299.88|4299.28|4299.88|4299.28|4299.75|4299.15|8
1651725440000|2022-05-05 04:37:20|4299.75|4299.15|4299.63|4299.03|4299.75|4299.15|4299.63|4299.03|14
1651725450000|2022-05-05 04:37:30|||||||||121
1651725470000|2022-05-05 04:37:50|||||||||24
1651725480000|2022-05-05 04:38:00|||||||||10
1651725510000|2022-05-05 04:38:30|||||||||11
1651725520000|2022-05-05 04:38:40|4299.75|4299.15|4299.63|4299.03|4299.88|4299.28|4299.63|4299.03|43
1651725560000|2022-05-05 04:39:20|||||||||6
1651725580000|2022-05-05 04:39:40|||||||||43
1651725610000|2022-05-05 04:40:10|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|144
1651725640000|2022-05-05 04:40:40|||||||||4
1651725650000|2022-05-05 04:40:50|4299.5|4298.9|4299.63|4299.03|4299.63|4299.03|4299.5|4298.9|17
1651725670000|2022-05-05 04:41:10|||||||||11
1651725730000|2022-05-05 04:42:10|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|4299.13|4298.53|477
1651725750000|2022-05-05 04:42:30|4299.25|4298.65|4299.13|4298.53|4299.25|4298.65|4299.13|4298.53|12
1651725780000|2022-05-05 04:43:00|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|4299.38|4298.78|16
1651725790000|2022-05-05 04:43:10|4299.63|4299.03|4299.63|4299.03|4299.63|4299.03|4299.63|4299.03|5
1651725800000|2022-05-05 04:43:20|||||||||2
1651725820000|2022-05-05 04:43:40|||||||||7
1651725830000|2022-05-05 04:43:50|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|7
1651725840000|2022-05-05 04:44:00|4300|4299.4|4300.13|4299.53|4300.13|4299.53|4300|4299.4|19
1651725850000|2022-05-05 04:44:10|4300.88|4300.28|4300.88|4300.28|4301|4300.4|4300.88|4300.28|174
1651725860000|2022-05-05 04:44:20|||||||||5
1651725870000|2022-05-05 04:44:30|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|14
1651725880000|2022-05-05 04:44:40|4301.25|4300.65|4301.13|4300.53|4301.25|4300.65|4301.13|4300.53|10
1651725890000|2022-05-05 04:44:50|4301|4300.4|4300.88|4300.28|4301|4300.4|4300.88|4300.28|5
1651725900000|2022-05-05 04:45:00|4301|4300.4|4300.88|4300.28|4301|4300.4|4300.88|4300.28|6
1651725910000|2022-05-05 04:45:10|4301|4300.4|4301|4300.4|4301|4300.4|4301|4300.4|2
1651725920000|2022-05-05 04:45:20|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|2
1651725930000|2022-05-05 04:45:30|4300.75|4300.15|4300.88|4300.28|4300.88|4300.28|4300.75|4300.15|3
1651725960000|2022-05-05 04:46:00|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|8
1651725970000|2022-05-05 04:46:10|4301.38|4300.78|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|10
1651725990000|2022-05-05 04:46:30|4301|4300.4|4301|4300.4|4301.13|4300.53|4301|4300.4|5
1651726000000|2022-05-05 04:46:40|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|0
1651726010000|2022-05-05 04:46:50|4301.25|4300.65|4301.38|4300.78|4301.38|4300.78|4301.25|4300.65|22
1651726020000|2022-05-05 04:47:00|4301.25|4300.65|4301.13|4300.53|4301.25|4300.65|4301.13|4300.53|3
1651726030000|2022-05-05 04:47:10|4301|4300.4|4300.88|4300.28|4301.13|4300.53|4300.88|4300.28|13
1651726060000|2022-05-05 04:47:40|||||||||1
1651726080000|2022-05-05 04:48:00|||||||||3
1651726130000|2022-05-05 04:48:50|4300.63|4300.03|4300.88|4300.28|4300.88|4300.28|4300.63|4300.03|17
1651726170000|2022-05-05 04:49:30|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|10
1651726180000|2022-05-05 04:49:40|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|9
1651726200000|2022-05-05 04:50:00|4301.13|4300.53|4301.25|4300.65|4301.25|4300.65|4301.13|4300.53|14
1651726210000|2022-05-05 04:50:10|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|0
1651726230000|2022-05-05 04:50:30|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|11
1651726240000|2022-05-05 04:50:40|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4301|4300.4|6
1651726250000|2022-05-05 04:50:50|||||||||1
1651726270000|2022-05-05 04:51:10|||||||||2
1651726300000|2022-05-05 04:51:40|4301.25|4300.65|4301.38|4300.78|4301.38|4300.78|4301.25|4300.65|27
1651726310000|2022-05-05 04:51:50|||||||||8
1651726330000|2022-05-05 04:52:10|4301.13|4300.53|4301.25|4300.65|4301.25|4300.65|4301.13|4300.53|9
1651726340000|2022-05-05 04:52:20|4301.13|4300.53|4301.38|4300.78|4301.38|4300.78|4301.13|4300.53|3
1651726370000|2022-05-05 04:52:50|||||||||1
1651726380000|2022-05-05 04:53:00|||||||||2
1651726390000|2022-05-05 04:53:10|||||||||2
1651726430000|2022-05-05 04:53:50|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|22
1651726450000|2022-05-05 04:54:10|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|19
1651726460000|2022-05-05 04:54:20|||||||||31
1651726470000|2022-05-05 04:54:30|4302|4301.4|4301.88|4301.28|4302|4301.4|4301.88|4301.28|9
1651726480000|2022-05-05 04:54:40|||||||||4
1651726490000|2022-05-05 04:54:50|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|14
1651726500000|2022-05-05 04:55:00|||||||||40
1651726510000|2022-05-05 04:55:10|4301.38|4300.78|4301.63|4301.03|4301.63|4301.03|4301.38|4300.78|8
1651726530000|2022-05-05 04:55:30|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|9
1651726540000|2022-05-05 04:55:40|||||||||1
1651726560000|2022-05-05 04:56:00|4301.75|4301.15|4301.88|4301.28|4301.88|4301.28|4301.75|4301.15|18
1651726570000|2022-05-05 04:56:10|||||||||1
1651726580000|2022-05-05 04:56:20|4302.13|4301.53|4302.13|4301.53|4302.25|4301.65|4302.13|4301.53|38
1651726590000|2022-05-05 04:56:30|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4
1651726610000|2022-05-05 04:56:50|4302.25|4301.65|4302.13|4301.53|4302.25|4301.65|4302.13|4301.53|12
1651726620000|2022-05-05 04:57:00|||||||||59
1651726640000|2022-05-05 04:57:20|4302.25|4301.65|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|6
1651726660000|2022-05-05 04:57:40|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|14
1651726680000|2022-05-05 04:58:00|||||||||6
1651726690000|2022-05-05 04:58:10|||||||||2
1651726700000|2022-05-05 04:58:20|||||||||1
1651726710000|2022-05-05 04:58:30|||||||||6
1651726720000|2022-05-05 04:58:40|||||||||3
1651726730000|2022-05-05 04:58:50|||||||||2
1651726740000|2022-05-05 04:59:00|4302.25|4301.65|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|8
1651726770000|2022-05-05 04:59:30|4302.25|4301.65|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|11
1651726780000|2022-05-05 04:59:40|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|111
1651726800000|2022-05-05 05:00:00|4302.75|4302.15|4302.88|4302.28|4302.88|4302.28|4302.63|4302.03|19
1651726810000|2022-05-05 05:00:10|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|24
1651726820000|2022-05-05 05:00:20|4303.38|4302.78|4303.38|4302.78|4303.38|4302.78|4303.38|4302.78|69
1651726830000|2022-05-05 05:00:30|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|90
1651726840000|2022-05-05 05:00:40|4303.38|4302.78|4303.38|4302.78|4303.38|4302.78|4303.38|4302.78|16
1651726850000|2022-05-05 05:00:50|||||||||20
1651726860000|2022-05-05 05:01:00|4303.13|4302.53|4302.88|4302.28|4303.25|4302.65|4302.88|4302.28|41
1651726870000|2022-05-05 05:01:10|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|70
1651726880000|2022-05-05 05:01:20|4302.63|4302.03|4302.38|4301.78|4302.63|4302.03|4302.38|4301.78|27
1651726890000|2022-05-05 05:01:30|||||||||1
1651726900000|2022-05-05 05:01:40|4302.13|4301.53|4302.63|4302.03|4302.63|4302.03|4302.13|4301.53|53
1651726910000|2022-05-05 05:01:50|4302.38|4301.78|4302.38|4301.78|4302.63|4302.03|4302.38|4301.78|30
1651726920000|2022-05-05 05:02:00|4302.5|4301.9|4302.38|4301.78|4302.63|4302.03|4302.38|4301.78|2
1651726930000|2022-05-05 05:02:10|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|96
1651726980000|2022-05-05 05:03:00|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|97
1651726990000|2022-05-05 05:03:10|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|25
1651727000000|2022-05-05 05:03:20|4302.25|4301.65|4302.25|4301.65|4302.38|4301.78|4302.13|4301.53|6
1651727010000|2022-05-05 05:03:30|4302.38|4301.78|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|11
1651727020000|2022-05-05 05:03:40|||||||||1
1651727030000|2022-05-05 05:03:50|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|9
1651727040000|2022-05-05 05:04:00|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|5
1651727060000|2022-05-05 05:04:20|||||||||12
1651727070000|2022-05-05 05:04:30|||||||||1
1651727090000|2022-05-05 05:04:50|||||||||4
1651727100000|2022-05-05 05:05:00|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.5|4300.9|121
1651727110000|2022-05-05 05:05:10|||||||||2
1651727140000|2022-05-05 05:05:40|4301.38|4300.78|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|15
1651727150000|2022-05-05 05:05:50|||||||||1
1651727160000|2022-05-05 05:06:00|4300.88|4300.28|4301.63|4301.03|4301.63|4301.03|4300.88|4300.28|63
1651727170000|2022-05-05 05:06:10|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|23
1651727180000|2022-05-05 05:06:20|||||||||4
1651727190000|2022-05-05 05:06:30|4301.63|4301.03|4301.38|4300.78|4301.88|4301.28|4301.38|4300.78|18
1651727200000|2022-05-05 05:06:40|4301.5|4300.9|4301.5|4300.9|4301.63|4301.03|4301.38|4300.78|7
1651727210000|2022-05-05 05:06:50|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|0
1651727220000|2022-05-05 05:07:00|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|5
1651727230000|2022-05-05 05:07:10|4301.5|4300.9|4301.38|4300.78|4301.5|4300.9|4301.38|4300.78|11
1651727240000|2022-05-05 05:07:20|4301.63|4301.03|4301.13|4300.53|4301.63|4301.03|4301.13|4300.53|14
1651727250000|2022-05-05 05:07:30|4301|4300.4|4300.38|4299.78|4301.13|4300.53|4300.38|4299.78|59
1651727260000|2022-05-05 05:07:40|||||||||9
1651727270000|2022-05-05 05:07:50|4300.63|4300.03|4300.13|4299.53|4300.63|4300.03|4300.13|4299.53|35
1651727280000|2022-05-05 05:08:00|4300.38|4299.78|4300.63|4300.03|4300.63|4300.03|4300.38|4299.78|20
1651727300000|2022-05-05 05:08:20|4300.38|4299.78|4300.38|4299.78|4300.38|4299.78|4300.38|4299.78|4
1651727310000|2022-05-05 05:08:30|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|3
1651727320000|2022-05-05 05:08:40|||||||||1
1651727330000|2022-05-05 05:08:50|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|62
1651727340000|2022-05-05 05:09:00|||||||||11
1651727350000|2022-05-05 05:09:10|4300|4299.4|4299.63|4299.03|4300|4299.4|4299.63|4299.03|46
1651727360000|2022-05-05 05:09:20|||||||||3
1651727370000|2022-05-05 05:09:30|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.75|4299.15|63
1651727380000|2022-05-05 05:09:40|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|24
1651727390000|2022-05-05 05:09:50|4299.88|4299.28|4299.88|4299.28|4300.13|4299.53|4299.88|4299.28|16
1651727400000|2022-05-05 05:10:00|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4300|4299.4|7
1651727410000|2022-05-05 05:10:10|||||||||1
1651727420000|2022-05-05 05:10:20|4300.38|4299.78|4300.38|4299.78|4300.38|4299.78|4300.38|4299.78|8
1651727430000|2022-05-05 05:10:30|4300.63|4300.03|4300.88|4300.28|4300.88|4300.28|4300.63|4300.03|15
1651727440000|2022-05-05 05:10:40|||||||||2
1651727450000|2022-05-05 05:10:50|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|18
1651727460000|2022-05-05 05:11:00|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4301|4300.4|5
1651727470000|2022-05-05 05:11:10|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|14
1651727480000|2022-05-05 05:11:20|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|6
1651727490000|2022-05-05 05:11:30|||||||||1
1651727510000|2022-05-05 05:11:50|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|18
1651727520000|2022-05-05 05:12:00|4301.5|4300.9|4301.5|4300.9|4301.63|4301.03|4301.5|4300.9|12
1651727530000|2022-05-05 05:12:10|4301.63|4301.03|4301.88|4301.28|4301.88|4301.28|4301.5|4300.9|18
1651727540000|2022-05-05 05:12:20|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|3
1651727550000|2022-05-05 05:12:30|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.75|4301.15|6
1651727560000|2022-05-05 05:12:40|4301.63|4301.03|4301.63|4301.03|4301.88|4301.28|4301.63|4301.03|11
1651727570000|2022-05-05 05:12:50|4301.75|4301.15|4301.63|4301.03|4301.75|4301.15|4301.63|4301.03|2
1651727580000|2022-05-05 05:13:00|||||||||23
1651727590000|2022-05-05 05:13:10|||||||||5
1651727630000|2022-05-05 05:13:50|4301.88|4301.28|4301.63|4301.03|4301.88|4301.28|4301.63|4301.03|9
1651727640000|2022-05-05 05:14:00|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.75|4301.15|4
1651727650000|2022-05-05 05:14:10|4302|4301.4|4302|4301.4|4302|4301.4|4302|4301.4|9
1651727660000|2022-05-05 05:14:20|4301.88|4301.28|4302.13|4301.53|4302.13|4301.53|4301.88|4301.28|3
1651727670000|2022-05-05 05:14:30|||||||||2
1651727680000|2022-05-05 05:14:40|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|14
1651727690000|2022-05-05 05:14:50|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|10
1651727700000|2022-05-05 05:15:00|4302.88|4302.28|4302.75|4302.15|4302.88|4302.28|4302.75|4302.15|16
1651727710000|2022-05-05 05:15:10|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|9
1651727720000|2022-05-05 05:15:20|4303|4302.4|4303|4302.4|4303.13|4302.53|4302.88|4302.28|18
1651727730000|2022-05-05 05:15:30|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|3
1651727740000|2022-05-05 05:15:40|4303|4302.4|4303.38|4302.78|4303.38|4302.78|4303|4302.4|9
1651727750000|2022-05-05 05:15:50|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|11
1651727760000|2022-05-05 05:16:00|4302.88|4302.28|4302.88|4302.28|4303.13|4302.53|4302.88|4302.28|19
1651727770000|2022-05-05 05:16:10|4303|4302.4|4302.88|4302.28|4303|4302.4|4302.88|4302.28|4
1651727780000|2022-05-05 05:16:20|||||||||6
1651727790000|2022-05-05 05:16:30|4303|4302.4|4303|4302.4|4303|4302.4|4303|4302.4|7
1651727800000|2022-05-05 05:16:40|4302.88|4302.28|4303|4302.4|4303|4302.4|4302.88|4302.28|1
1651727810000|2022-05-05 05:16:50|4302.88|4302.28|4303.38|4302.78|4303.38|4302.78|4302.88|4302.28|3
1651727820000|2022-05-05 05:17:00|||||||||6
1651727830000|2022-05-05 05:17:10|4303.13|4302.53|4303.38|4302.78|4303.38|4302.78|4303.13|4302.53|8
1651727840000|2022-05-05 05:17:20|4303.25|4302.65|4303.13|4302.53|4303.25|4302.65|4303.13|4302.53|3
1651727850000|2022-05-05 05:17:30|4303|4302.4|4302.88|4302.28|4303|4302.4|4302.88|4302.28|10
1651727860000|2022-05-05 05:17:40|4302.75|4302.15|4303.13|4302.53|4303.13|4302.53|4302.75|4302.15|6
1651727880000|2022-05-05 05:18:00|4303|4302.4|4302.88|4302.28|4303|4302.4|4302.88|4302.28|11
1651727890000|2022-05-05 05:18:10|4303|4302.4|4303|4302.4|4303.13|4302.53|4303|4302.4|3
1651727900000|2022-05-05 05:18:20|4302.88|4302.28|4303.13|4302.53|4303.13|4302.53|4302.88|4302.28|7
1651727920000|2022-05-05 05:18:40|4302.88|4302.28|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|39
1651727930000|2022-05-05 05:18:50|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|5
1651727940000|2022-05-05 05:19:00|4302.63|4302.03|4302.75|4302.15|4302.88|4302.28|4302.63|4302.03|9
1651727950000|2022-05-05 05:19:10|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|2
1651727960000|2022-05-05 05:19:20|4303.13|4302.53|4303.38|4302.78|4303.38|4302.78|4303.13|4302.53|22
1651727970000|2022-05-05 05:19:30|||||||||5
1651727980000|2022-05-05 05:19:40|4303.5|4302.9|4303.38|4302.78|4303.5|4302.9|4303.38|4302.78|23
1651727990000|2022-05-05 05:19:50|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|7
1651728000000|2022-05-05 05:20:00|4302.88|4302.28|4303.13|4302.53|4303.13|4302.53|4302.88|4302.28|18
1651728010000|2022-05-05 05:20:10|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|30
1651728020000|2022-05-05 05:20:20|4303.13|4302.53|4302.88|4302.28|4303.13|4302.53|4302.88|4302.28|12
1651728030000|2022-05-05 05:20:30|4303|4302.4|4303.13|4302.53|4303.13|4302.53|4303|4302.4|7
1651728050000|2022-05-05 05:20:50|||||||||9
1651728060000|2022-05-05 05:21:00|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|9
1651728070000|2022-05-05 05:21:10|||||||||9
1651728080000|2022-05-05 05:21:20|4302.75|4302.15|4302.88|4302.28|4302.88|4302.28|4302.63|4302.03|12
1651728090000|2022-05-05 05:21:30|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|4302.88|4302.28|19
1651728100000|2022-05-05 05:21:40|4303.25|4302.65|4303.13|4302.53|4303.25|4302.65|4303.13|4302.53|2
1651728110000|2022-05-05 05:21:50|4303.25|4302.65|4303.38|4302.78|4303.38|4302.78|4303.25|4302.65|13
1651728120000|2022-05-05 05:22:00|4303.13|4302.53|4303.38|4302.78|4303.38|4302.78|4303.13|4302.53|10
1651728130000|2022-05-05 05:22:10|||||||||16
1651728140000|2022-05-05 05:22:20|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|11
1651728150000|2022-05-05 05:22:30|4304.63|4304.03|4304.88|4304.28|4304.88|4304.28|4304.63|4304.03|240
1651728160000|2022-05-05 05:22:40|4304.63|4304.03|4304.63|4304.03|4304.63|4304.03|4304.63|4304.03|13
1651728170000|2022-05-05 05:22:50|||||||||14
1651728180000|2022-05-05 05:23:00|4304.75|4304.15|4304.88|4304.28|4304.88|4304.28|4304.63|4304.03|21
1651728190000|2022-05-05 05:23:10|4305.13|4304.53|4305.63|4305.03|4305.88|4305.28|4305.13|4304.53|141
1651728200000|2022-05-05 05:23:20|4305.38|4304.78|4305.38|4304.78|4305.38|4304.78|4305.38|4304.78|33
1651728210000|2022-05-05 05:23:30|4305.13|4304.53|4305.38|4304.78|4305.38|4304.78|4305.13|4304.53|25
1651728220000|2022-05-05 05:23:40|4305.13|4304.53|4305.13|4304.53|4305.13|4304.53|4305.13|4304.53|13
1651728230000|2022-05-05 05:23:50|4304.88|4304.28|4304.38|4303.78|4304.88|4304.28|4304.38|4303.78|28
1651728240000|2022-05-05 05:24:00|4304.13|4303.53|4303.88|4303.28|4304.13|4303.53|4303.88|4303.28|28
1651728250000|2022-05-05 05:24:10|4303.75|4303.15|4303.13|4302.53|4303.75|4303.15|4303|4302.4|32
1651728260000|2022-05-05 05:24:20|4303.25|4302.65|4303.13|4302.53|4303.25|4302.65|4303|4302.4|10
1651728270000|2022-05-05 05:24:30|4303.25|4302.65|4303.13|4302.53|4303.25|4302.65|4303.13|4302.53|20
1651728280000|2022-05-05 05:24:40|4303.38|4302.78|4303.13|4302.53|4303.38|4302.78|4303.13|4302.53|8
1651728300000|2022-05-05 05:25:00|4303.25|4302.65|4303.13|4302.53|4303.25|4302.65|4303.13|4302.53|22
1651728310000|2022-05-05 05:25:10|4303.38|4302.78|4303.13|4302.53|4303.38|4302.78|4303.13|4302.53|23
1651728330000|2022-05-05 05:25:30|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|34
1651728340000|2022-05-05 05:25:40|||||||||12
1651728350000|2022-05-05 05:25:50|||||||||6
1651728360000|2022-05-05 05:26:00|4302.88|4302.28|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|19
1651728370000|2022-05-05 05:26:10|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|29
1651728380000|2022-05-05 05:26:20|4301.88|4301.28|4302.13|4301.53|4302.13|4301.53|4301.88|4301.28|9
1651728390000|2022-05-05 05:26:30|||||||||1
1651728400000|2022-05-05 05:26:40|||||||||8
1651728410000|2022-05-05 05:26:50|4302.25|4301.65|4302.25|4301.65|4302.38|4301.78|4302.25|4301.65|11
1651728420000|2022-05-05 05:27:00|4302.13|4301.53|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|0
1651728430000|2022-05-05 05:27:10|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.5|4301.9|23
1651728440000|2022-05-05 05:27:20|4302.5|4301.9|4302.13|4301.53|4302.5|4301.9|4302.13|4301.53|8
1651728450000|2022-05-05 05:27:30|||||||||2
1651728460000|2022-05-05 05:27:40|4302.25|4301.65|4301.88|4301.28|4302.25|4301.65|4301.88|4301.28|18
1651728470000|2022-05-05 05:27:50|4301.63|4301.03|4301.63|4301.03|4301.88|4301.28|4301.63|4301.03|28
1651728480000|2022-05-05 05:28:00|4301.88|4301.28|4302|4301.4|4302|4301.4|4301.88|4301.28|23
1651728490000|2022-05-05 05:28:10|4302.13|4301.53|4301.88|4301.28|4302.13|4301.53|4301.88|4301.28|7
1651728500000|2022-05-05 05:28:20|4302|4301.4|4302|4301.4|4302|4301.4|4302|4301.4|4
1651728510000|2022-05-05 05:28:30|4302.13|4301.53|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|13
1651728520000|2022-05-05 05:28:40|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|16
1651728530000|2022-05-05 05:28:50|4302.75|4302.15|4303.13|4302.53|4303.13|4302.53|4302.75|4302.15|5
1651728540000|2022-05-05 05:29:00|4303.25|4302.65|4303.25|4302.65|4303.25|4302.65|4303.25|4302.65|10
1651728550000|2022-05-05 05:29:10|4303.38|4302.78|4302.88|4302.28|4303.38|4302.78|4302.88|4302.28|16
1651728560000|2022-05-05 05:29:20|4302.75|4302.15|4302.38|4301.78|4302.75|4302.15|4302.38|4301.78|21
1651728570000|2022-05-05 05:29:30|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|14
1651728580000|2022-05-05 05:29:40|4301.88|4301.28|4301.88|4301.28|4302|4301.4|4301.88|4301.28|4
1651728590000|2022-05-05 05:29:50|4302|4301.4|4302.13|4301.53|4302.13|4301.53|4302|4301.4|5
1651728600000|2022-05-05 05:30:00|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|14
1651728610000|2022-05-05 05:30:10|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|2
1651728620000|2022-05-05 05:30:20|4302.13|4301.53|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|13
1651728630000|2022-05-05 05:30:30|4302.25|4301.65|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|11
1651728640000|2022-05-05 05:30:40|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|11
1651728650000|2022-05-05 05:30:50|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4
1651728660000|2022-05-05 05:31:00|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|6
1651728670000|2022-05-05 05:31:10|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|11
1651728680000|2022-05-05 05:31:20|4302.25|4301.65|4302.25|4301.65|4302.25|4301.65|4302.25|4301.65|0
1651728690000|2022-05-05 05:31:30|4302.38|4301.78|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|2
1651728700000|2022-05-05 05:31:40|4302.25|4301.65|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|0
1651728710000|2022-05-05 05:31:50|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|7
1651728720000|2022-05-05 05:32:00|4302.38|4301.78|4302.63|4302.03|4302.63|4302.03|4302.38|4301.78|20
1651728730000|2022-05-05 05:32:10|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|5
1651728740000|2022-05-05 05:32:20|4303.13|4302.53|4302.88|4302.28|4303.13|4302.53|4302.88|4302.28|44
1651728750000|2022-05-05 05:32:30|4303.13|4302.53|4303.38|4302.78|4303.38|4302.78|4303.13|4302.53|9
1651728760000|2022-05-05 05:32:40|4303.13|4302.53|4303.38|4302.78|4303.38|4302.78|4303.13|4302.53|35
1651728770000|2022-05-05 05:32:50|4303.13|4302.53|4303.13|4302.53|4303.25|4302.65|4302.88|4302.28|41
1651728780000|2022-05-05 05:33:00|4302.88|4302.28|4302.88|4302.28|4303.13|4302.53|4302.88|4302.28|29
1651728790000|2022-05-05 05:33:10|4303.38|4302.78|4303.38|4302.78|4303.63|4303.03|4303.38|4302.78|23
1651728800000|2022-05-05 05:33:20|4303.5|4302.9|4303.5|4302.9|4303.5|4302.9|4303.5|4302.9|1
1651728810000|2022-05-05 05:33:30|4303.63|4303.03|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|9
1651728830000|2022-05-05 05:33:50|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|39
1651728840000|2022-05-05 05:34:00|4303.5|4302.9|4303.63|4303.03|4303.63|4303.03|4303.38|4302.78|3
1651728860000|2022-05-05 05:34:20|4303.5|4302.9|4303.5|4302.9|4303.5|4302.9|4303.5|4302.9|8
1651728870000|2022-05-05 05:34:30|4303.38|4302.78|4303.5|4302.9|4303.63|4303.03|4303.38|4302.78|7
1651728880000|2022-05-05 05:34:40|4303.63|4303.03|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|10
1651728890000|2022-05-05 05:34:50|||||||||2
1651728900000|2022-05-05 05:35:00|4304.13|4303.53|4304.38|4303.78|4304.38|4303.78|4304.13|4303.53|63
1651728910000|2022-05-05 05:35:10|4304.5|4303.9|4304.38|4303.78|4304.5|4303.9|4304.38|4303.78|3
1651728920000|2022-05-05 05:35:20|4304.63|4304.03|4304.63|4304.03|4304.75|4304.15|4304.63|4304.03|52
1651728940000|2022-05-05 05:35:40|4304.38|4303.78|4304.38|4303.78|4304.63|4304.03|4304.38|4303.78|34
1651728960000|2022-05-05 05:36:00|4304.13|4303.53|4304.38|4303.78|4304.38|4303.78|4304.13|4303.53|17
1651728970000|2022-05-05 05:36:10|4304.63|4304.03|4304.63|4304.03|4304.63|4304.03|4304.63|4304.03|1
1651728980000|2022-05-05 05:36:20|4304.88|4304.28|4304.75|4304.15|4304.88|4304.28|4304.63|4304.03|10
1651728990000|2022-05-05 05:36:30|4304.63|4304.03|4304.63|4304.03|4304.88|4304.28|4304.63|4304.03|8
1651729000000|2022-05-05 05:36:40|4304.75|4304.15|4304.88|4304.28|4304.88|4304.28|4304.63|4304.03|6
1651729010000|2022-05-05 05:36:50|4305|4304.4|4305.25|4304.65|4305.25|4304.65|4305|4304.4|34
1651729020000|2022-05-05 05:37:00|4305.38|4304.78|4305.88|4305.28|4306.13|4305.53|4305.38|4304.78|93
1651729030000|2022-05-05 05:37:10|4305.5|4304.9|4305.63|4305.03|4305.63|4305.03|4305.5|4304.9|70
1651729040000|2022-05-05 05:37:20|4306.13|4305.53|4305.88|4305.28|4306.13|4305.53|4305.88|4305.28|128
1651729050000|2022-05-05 05:37:30|||||||||3
1651729060000|2022-05-05 05:37:40|4306|4305.4|4305.88|4305.28|4306.13|4305.53|4305.88|4305.28|29
1651729070000|2022-05-05 05:37:50|4305.63|4305.03|4305.13|4304.53|4305.63|4305.03|4305.13|4304.53|48
1651729080000|2022-05-05 05:38:00|4304.88|4304.28|4305.13|4304.53|4305.13|4304.53|4304.88|4304.28|10
1651729090000|2022-05-05 05:38:10|||||||||32
1651729100000|2022-05-05 05:38:20|4304.88|4304.28|4304.63|4304.03|4304.88|4304.28|4304.63|4304.03|7
1651729110000|2022-05-05 05:38:30|4304.13|4303.53|4303.88|4303.28|4304.13|4303.53|4303.63|4303.03|96
1651729120000|2022-05-05 05:38:40|4304|4303.4|4303.63|4303.03|4304|4303.4|4303.63|4303.03|39
1651729130000|2022-05-05 05:38:50|4303.88|4303.28|4303.88|4303.28|4303.88|4303.28|4303.75|4303.15|4
1651729140000|2022-05-05 05:39:00|4303.63|4303.03|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|14
1651729150000|2022-05-05 05:39:10|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|16
1651729180000|2022-05-05 05:39:40|4303.38|4302.78|4303.63|4303.03|4303.63|4303.03|4303.38|4302.78|5
1651729190000|2022-05-05 05:39:50|4303.5|4302.9|4303.75|4303.15|4303.75|4303.15|4303.5|4302.9|3
1651729200000|2022-05-05 05:40:00|4303.63|4303.03|4303.5|4302.9|4303.75|4303.15|4303.5|4302.9|2
1651729210000|2022-05-05 05:40:10|4303.38|4302.78|4303.38|4302.78|4303.63|4303.03|4303.13|4302.53|7
1651729220000|2022-05-05 05:40:20|4303.63|4303.03|4303.5|4302.9|4303.63|4303.03|4303.5|4302.9|13
1651729230000|2022-05-05 05:40:30|4303.38|4302.78|4303.88|4303.28|4303.88|4303.28|4303.38|4302.78|15
1651729240000|2022-05-05 05:40:40|4304.13|4303.53|4304.13|4303.53|4304.25|4303.65|4303.63|4303.03|59
1651729250000|2022-05-05 05:40:50|4304.38|4303.78|4304.88|4304.28|4304.88|4304.28|4304.38|4303.78|37
1651729260000|2022-05-05 05:41:00|4304.63|4304.03|4304.63|4304.03|4304.63|4304.03|4304.63|4304.03|2
1651729270000|2022-05-05 05:41:10|4304.5|4303.9|4304.5|4303.9|4304.5|4303.9|4304.5|4303.9|12
1651729280000|2022-05-05 05:41:20|4304.38|4303.78|4304.13|4303.53|4304.5|4303.9|4304.13|4303.53|11
1651729290000|2022-05-05 05:41:30|4304|4303.4|4304|4303.4|4304|4303.4|4304|4303.4|7
1651729300000|2022-05-05 05:41:40|4303.88|4303.28|4303.88|4303.28|4303.88|4303.28|4303.88|4303.28|0
1651729320000|2022-05-05 05:42:00|4304|4303.4|4304|4303.4|4304.13|4303.53|4303.88|4303.28|16
1651729330000|2022-05-05 05:42:10|4304.13|4303.53|4303.75|4303.15|4304.13|4303.53|4303.63|4303.03|19
1651729340000|2022-05-05 05:42:20|4303.88|4303.28|4303.38|4302.78|4303.88|4303.28|4303.38|4302.78|20
1651729350000|2022-05-05 05:42:30|4303.75|4303.15|4303.88|4303.28|4303.88|4303.28|4303.75|4303.15|10
1651729360000|2022-05-05 05:42:40|4304.13|4303.53|4304.13|4303.53|4304.13|4303.53|4304.13|4303.53|3
1651729370000|2022-05-05 05:42:50|4304|4303.4|4303.88|4303.28|4304.13|4303.53|4303.75|4303.15|31
1651729380000|2022-05-05 05:43:00|||||||||1
1651729420000|2022-05-05 05:43:40|4304|4303.4|4303.63|4303.03|4304|4303.4|4303.63|4303.03|13
1651729430000|2022-05-05 05:43:50|4303.88|4303.28|4304.13|4303.53|4304.13|4303.53|4303.88|4303.28|12
1651729440000|2022-05-05 05:44:00|4304|4303.4|4304.63|4304.03|4304.63|4304.03|4304|4303.4|26
1651729460000|2022-05-05 05:44:20|4304.38|4303.78|4304.38|4303.78|4304.5|4303.9|4304.38|4303.78|6
1651729470000|2022-05-05 05:44:30|4304.5|4303.9|4304.38|4303.78|4304.5|4303.9|4304.38|4303.78|9
1651729480000|2022-05-05 05:44:40|||||||||5
1651729500000|2022-05-05 05:45:00|4303.88|4303.28|4303.63|4303.03|4303.88|4303.28|4303.63|4303.03|63
1651729510000|2022-05-05 05:45:10|4303.75|4303.15|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|9
1651729520000|2022-05-05 05:45:20|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|7
1651729530000|2022-05-05 05:45:30|4303.38|4302.78|4303.38|4302.78|4303.5|4302.9|4303.38|4302.78|6
1651729540000|2022-05-05 05:45:40|4303.5|4302.9|4303.38|4302.78|4303.5|4302.9|4303.38|4302.78|2
1651729550000|2022-05-05 05:45:50|4303.5|4302.9|4303.38|4302.78|4303.63|4303.03|4303.38|4302.78|7
1651729560000|2022-05-05 05:46:00|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|20
1651729570000|2022-05-05 05:46:10|4302.75|4302.15|4302.88|4302.28|4302.88|4302.28|4302.75|4302.15|17
1651729580000|2022-05-05 05:46:20|4302.63|4302.03|4302.88|4302.28|4302.88|4302.28|4302.63|4302.03|39
1651729590000|2022-05-05 05:46:30|4302.75|4302.15|4302.88|4302.28|4302.88|4302.28|4302.75|4302.15|2
1651729600000|2022-05-05 05:46:40|4303|4302.4|4302.13|4301.53|4303|4302.4|4302.13|4301.53|60
1651729610000|2022-05-05 05:46:50|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302.13|4301.53|11
1651729620000|2022-05-05 05:47:00|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|7
1651729630000|2022-05-05 05:47:10|4302.13|4301.53|4302.25|4301.65|4302.25|4301.65|4302.13|4301.53|4
1651729640000|2022-05-05 05:47:20|4302.38|4301.78|4302|4301.4|4302.38|4301.78|4301.88|4301.28|28
1651729650000|2022-05-05 05:47:30|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|0
1651729660000|2022-05-05 05:47:40|4302.13|4301.53|4302.25|4301.65|4302.25|4301.65|4302.13|4301.53|20
1651729670000|2022-05-05 05:47:50|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|3
1651729680000|2022-05-05 05:48:00|4302.13|4301.53|4301.88|4301.28|4302.13|4301.53|4301.88|4301.28|31
1651729690000|2022-05-05 05:48:10|4301.63|4301.03|4301.88|4301.28|4301.88|4301.28|4301.63|4301.03|20
1651729700000|2022-05-05 05:48:20|||||||||1
1651729710000|2022-05-05 05:48:30|4299.88|4299.28|4299.63|4299.03|4299.88|4299.28|4299.63|4299.03|488
1651729720000|2022-05-05 05:48:40|4299.88|4299.28|4299.88|4299.28|4300.13|4299.53|4299.63|4299.03|51
1651729730000|2022-05-05 05:48:50|4300.13|4299.53|4300.13|4299.53|4300.25|4299.65|4300.13|4299.53|19
1651729740000|2022-05-05 05:49:00|4299.88|4299.28|4299.63|4299.03|4299.88|4299.28|4299.63|4299.03|17
1651729750000|2022-05-05 05:49:10|4299.75|4299.15|4299.63|4299.03|4299.88|4299.28|4299.63|4299.03|51
1651729760000|2022-05-05 05:49:20|4299.75|4299.15|4300|4299.4|4300.13|4299.53|4299.75|4299.15|17
1651729770000|2022-05-05 05:49:30|4299.88|4299.28|4301.38|4300.78|4301.38|4300.78|4299.63|4299.03|182
1651729780000|2022-05-05 05:49:40|4301.25|4300.65|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|22
1651729790000|2022-05-05 05:49:50|4301|4300.4|4301.25|4300.65|4301.38|4300.78|4301|4300.4|15
1651729800000|2022-05-05 05:50:00|4301.38|4300.78|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|10
1651729810000|2022-05-05 05:50:10|4301|4300.4|4300.88|4300.28|4301.13|4300.53|4300.63|4300.03|19
1651729820000|2022-05-05 05:50:20|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4301|4300.4|18
1651729830000|2022-05-05 05:50:30|4301.25|4300.65|4301.25|4300.65|4301.25|4300.65|4301.13|4300.53|11
1651729840000|2022-05-05 05:50:40|4301.38|4300.78|4301|4300.4|4301.38|4300.78|4300.88|4300.28|11
1651729850000|2022-05-05 05:50:50|4300.88|4300.28|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|26
1651729860000|2022-05-05 05:51:00|4301|4300.4|4300.88|4300.28|4301|4300.4|4300.88|4300.28|15
1651729870000|2022-05-05 05:51:10|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|16
1651729880000|2022-05-05 05:51:20|4300.88|4300.28|4300.38|4299.78|4300.88|4300.28|4300.38|4299.78|17
1651729890000|2022-05-05 05:51:30|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|6
1651729900000|2022-05-05 05:51:40|4300.75|4300.15|4300.88|4300.28|4300.88|4300.28|4300.75|4300.15|6
1651729910000|2022-05-05 05:51:50|4301.13|4300.53|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|22
1651729920000|2022-05-05 05:52:00|4301.25|4300.65|4301.38|4300.78|4301.38|4300.78|4301.25|4300.65|4
1651729930000|2022-05-05 05:52:10|4301.13|4300.53|4301.13|4300.53|4301.25|4300.65|4300.88|4300.28|29
1651729940000|2022-05-05 05:52:20|4301.25|4300.65|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|10
1651729950000|2022-05-05 05:52:30|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|2
1651729970000|2022-05-05 05:52:50|||||||||24
1651729980000|2022-05-05 05:53:00|4302.38|4301.78|4302.63|4302.03|4302.63|4302.03|4302.38|4301.78|119
1651729990000|2022-05-05 05:53:10|4302.75|4302.15|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|42
1651730000000|2022-05-05 05:53:20|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|11
1651730010000|2022-05-05 05:53:30|4302.25|4301.65|4302.38|4301.78|4302.5|4301.9|4302.25|4301.65|19
1651730020000|2022-05-05 05:53:40|4302.5|4301.9|4302.38|4301.78|4302.63|4302.03|4302.38|4301.78|10
1651730030000|2022-05-05 05:53:50|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4302|4301.4|25
1651730040000|2022-05-05 05:54:00|4302|4301.4|4302.13|4301.53|4302.38|4301.78|4302|4301.4|12
1651730050000|2022-05-05 05:54:10|||||||||6
1651730060000|2022-05-05 05:54:20|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|16
1651730070000|2022-05-05 05:54:30|||||||||8
1651730080000|2022-05-05 05:54:40|4302.13|4301.53|4302|4301.4|4302.13|4301.53|4301.88|4301.28|19
1651730090000|2022-05-05 05:54:50|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|9
1651730100000|2022-05-05 05:55:00|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.25|4301.65|23
1651730110000|2022-05-05 05:55:10|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|5
1651730120000|2022-05-05 05:55:20|4301.88|4301.28|4301.88|4301.28|4302.13|4301.53|4301.88|4301.28|8
1651730130000|2022-05-05 05:55:30|4302|4301.4|4302.25|4301.65|4302.38|4301.78|4302|4301.4|12
1651730140000|2022-05-05 05:55:40|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|3
1651730150000|2022-05-05 05:55:50|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|13
1651730160000|2022-05-05 05:56:00|4302.75|4302.15|4302.88|4302.28|4302.88|4302.28|4302.75|4302.15|11
1651730170000|2022-05-05 05:56:10|4302.63|4302.03|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|18
1651730180000|2022-05-05 05:56:20|||||||||11
1651730190000|2022-05-05 05:56:30|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.75|4302.15|14
1651730200000|2022-05-05 05:56:40|4302.75|4302.15|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|16
1651730210000|2022-05-05 05:56:50|4302.75|4302.15|4302.63|4302.03|4302.75|4302.15|4302.63|4302.03|9
1651730220000|2022-05-05 05:57:00|4302.88|4302.28|4303|4302.4|4303|4302.4|4302.88|4302.28|32
1651730230000|2022-05-05 05:57:10|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|4302.88|4302.28|10
1651730250000|2022-05-05 05:57:30|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|4303.13|4302.53|17
1651730260000|2022-05-05 05:57:40|4303|4302.4|4303.38|4302.78|4303.38|4302.78|4302.88|4302.28|39
1651730270000|2022-05-05 05:57:50|4303.88|4303.28|4303.63|4303.03|4303.88|4303.28|4303.63|4303.03|97
1651730280000|2022-05-05 05:58:00|||||||||1
1651730290000|2022-05-05 05:58:10|||||||||27
1651730300000|2022-05-05 05:58:20|||||||||3
1651730310000|2022-05-05 05:58:30|4303.38|4302.78|4303.38|4302.78|4303.38|4302.78|4303.38|4302.78|20
1651730320000|2022-05-05 05:58:40|4303.25|4302.65|4303.13|4302.53|4303.25|4302.65|4303|4302.4|48
1651730330000|2022-05-05 05:58:50|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|4303.63|4303.03|76
1651730340000|2022-05-05 05:59:00|4303.75|4303.15|4303.38|4302.78|4303.75|4303.15|4303.38|4302.78|50
1651730350000|2022-05-05 05:59:10|4303.63|4303.03|4303.38|4302.78|4303.63|4303.03|4303.38|4302.78|5
1651730360000|2022-05-05 05:59:20|4303.88|4303.28|4303.88|4303.28|4303.88|4303.28|4303.88|4303.28|73
1651730370000|2022-05-05 05:59:30|4304.13|4303.53|4303.63|4303.03|4304.13|4303.53|4303.63|4303.03|35
1651730380000|2022-05-05 05:59:40|4303.75|4303.15|4303.63|4303.03|4303.75|4303.15|4303.63|4303.03|0
1651730390000|2022-05-05 05:59:50|4304.13|4303.53|4304.13|4303.53|4304.13|4303.53|4304.13|4303.53|64
1651730400000|2022-05-05 06:00:00|4304.38|4303.78|4304.75|4304.15|4305.13|4304.53|4304.38|4303.78|63
1651730410000|2022-05-05 06:00:10|4304.38|4303.78|4303.38|4302.78|4304.63|4304.03|4303.38|4302.78|176
1651730420000|2022-05-05 06:00:20|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|167
1651730430000|2022-05-05 06:00:30|4302.13|4301.53|4301.63|4301.03|4302.13|4301.53|4301.63|4301.03|81
1651730440000|2022-05-05 06:00:40|4301.88|4301.28|4301.63|4301.03|4301.88|4301.28|4301.63|4301.03|14
1651730450000|2022-05-05 06:00:50|||||||||15
1651730460000|2022-05-05 06:01:00|4301.88|4301.28|4302.38|4301.78|4302.38|4301.78|4301.88|4301.28|47
1651730470000|2022-05-05 06:01:10|4302.25|4301.65|4302.25|4301.65|4302.38|4301.78|4302.25|4301.65|32
1651730480000|2022-05-05 06:01:20|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4302.13|4301.53|4
1651730490000|2022-05-05 06:01:30|4302.38|4301.78|4302.63|4302.03|4302.63|4302.03|4302.38|4301.78|24
1651730500000|2022-05-05 06:01:40|4302.88|4302.28|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|31
1651730520000|2022-05-05 06:02:00|4302.75|4302.15|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|25
1651730530000|2022-05-05 06:02:10|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|27
1651730540000|2022-05-05 06:02:20|4301.88|4301.28|4302.13|4301.53|4302.13|4301.53|4301.88|4301.28|17
1651730550000|2022-05-05 06:02:30|4302.38|4301.78|4301.88|4301.28|4302.38|4301.78|4301.88|4301.28|41
1651730560000|2022-05-05 06:02:40|||||||||4
1651730570000|2022-05-05 06:02:50|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|28
1651730580000|2022-05-05 06:03:00|4302.13|4301.53|4301.88|4301.28|4302.13|4301.53|4301.88|4301.28|49
1651730590000|2022-05-05 06:03:10|4301.63|4301.03|4301.63|4301.03|4301.88|4301.28|4301.63|4301.03|38
1651730600000|2022-05-05 06:03:20|||||||||40
1651730610000|2022-05-05 06:03:30|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|17
1651730620000|2022-05-05 06:03:40|4302.13|4301.53|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|31
1651730630000|2022-05-05 06:03:50|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|26
1651730640000|2022-05-05 06:04:00|4302.38|4301.78|4302.38|4301.78|4302.5|4301.9|4302.13|4301.53|19
1651730650000|2022-05-05 06:04:10|4302.25|4301.65|4301.88|4301.28|4302.25|4301.65|4301.88|4301.28|13
1651730660000|2022-05-05 06:04:20|4301.63|4301.03|4301.63|4301.03|4301.88|4301.28|4301.63|4301.03|12
1651730670000|2022-05-05 06:04:30|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|4301.88|4301.28|51
1651730680000|2022-05-05 06:04:40|4302.13|4301.53|4302.38|4301.78|4302.38|4301.78|4302.13|4301.53|22
1651730690000|2022-05-05 06:04:50|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|12
1651730700000|2022-05-05 06:05:00|4302.25|4301.65|4301|4300.4|4302.38|4301.78|4301|4300.4|134
1651730710000|2022-05-05 06:05:10|4301.13|4300.53|4301.38|4300.78|4301.38|4300.78|4301.13|4300.53|26
1651730720000|2022-05-05 06:05:20|4301.25|4300.65|4301.75|4301.15|4301.88|4301.28|4301.25|4300.65|20
1651730730000|2022-05-05 06:05:30|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|0
1651730740000|2022-05-05 06:05:40|4301.38|4300.78|4301.13|4300.53|4301.5|4300.9|4301.13|4300.53|20
1651730750000|2022-05-05 06:05:50|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|12
1651730760000|2022-05-05 06:06:00|4301|4300.4|4300.63|4300.03|4301|4300.4|4300.63|4300.03|31
1651730770000|2022-05-05 06:06:10|4300.5|4299.9|4300.88|4300.28|4300.88|4300.28|4300.38|4299.78|45
1651730780000|2022-05-05 06:06:20|4300.63|4300.03|4300.38|4299.78|4300.63|4300.03|4300.38|4299.78|25
1651730790000|2022-05-05 06:06:30|4300.63|4300.03|4300.38|4299.78|4300.63|4300.03|4300.13|4299.53|25
1651730800000|2022-05-05 06:06:40|4300.63|4300.03|4300.38|4299.78|4300.63|4300.03|4300.38|4299.78|20
1651730810000|2022-05-05 06:06:50|4300.63|4300.03|4300.63|4300.03|4300.63|4300.03|4300.38|4299.78|21
1651730820000|2022-05-05 06:07:00|4300.5|4299.9|4300.38|4299.78|4300.63|4300.03|4300.13|4299.53|14
1651730830000|2022-05-05 06:07:10|||||||||3
1651730840000|2022-05-05 06:07:20|4300.5|4299.9|4300.88|4300.28|4300.88|4300.28|4300.38|4299.78|17
1651730850000|2022-05-05 06:07:30|4300.63|4300.03|4300.38|4299.78|4300.63|4300.03|4300.38|4299.78|14
1651730860000|2022-05-05 06:07:40|4300.63|4300.03|4301.38|4300.78|4301.38|4300.78|4300.63|4300.03|16
1651730870000|2022-05-05 06:07:50|4301.13|4300.53|4301.13|4300.53|4301.38|4300.78|4301.13|4300.53|31
1651730880000|2022-05-05 06:08:00|4301|4300.4|4301.13|4300.53|4301.13|4300.53|4300.75|4300.15|17
1651730890000|2022-05-05 06:08:10|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|10
1651730900000|2022-05-05 06:08:20|4301.63|4301.03|4301.38|4300.78|4301.63|4301.03|4301.13|4300.53|22
1651730910000|2022-05-05 06:08:30|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|4301.13|4300.53|27
1651730920000|2022-05-05 06:08:40|4301.63|4301.03|4301.38|4300.78|4301.63|4301.03|4301.38|4300.78|58
1651730930000|2022-05-05 06:08:50|4301.63|4301.03|4301.13|4300.53|4301.63|4301.03|4301.13|4300.53|22
1651730940000|2022-05-05 06:09:00|4301|4300.4|4301.13|4300.53|4301.38|4300.78|4301|4300.4|12
1651730950000|2022-05-05 06:09:10|4300.88|4300.28|4301.38|4300.78|4301.38|4300.78|4300.88|4300.28|22
1651730960000|2022-05-05 06:09:20|4301|4300.4|4300.88|4300.28|4301.13|4300.53|4300.88|4300.28|48
1651730970000|2022-05-05 06:09:30|4301|4300.4|4300.63|4300.03|4301|4300.4|4300.63|4300.03|14
1651730980000|2022-05-05 06:09:40|4300.88|4300.28|4300.13|4299.53|4300.88|4300.28|4300.13|4299.53|66
1651730990000|2022-05-05 06:09:50|4300.25|4299.65|4300.38|4299.78|4300.5|4299.9|4300.25|4299.65|37
1651731000000|2022-05-05 06:10:00|4300.5|4299.9|4300.63|4300.03|4300.63|4300.03|4300.38|4299.78|16
1651731010000|2022-05-05 06:10:10|4300.88|4300.28|4300.63|4300.03|4300.88|4300.28|4300.63|4300.03|11
1651731020000|2022-05-05 06:10:20|4300.38|4299.78|4300.63|4300.03|4300.63|4300.03|4300.38|4299.78|37
1651731030000|2022-05-05 06:10:30|4300.75|4300.15|4301.13|4300.53|4301.13|4300.53|4300.63|4300.03|110
1651731040000|2022-05-05 06:10:40|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.13|4300.53|18
1651731050000|2022-05-05 06:10:50|4301.5|4300.9|4302.38|4301.78|4302.38|4301.78|4301.5|4300.9|52
1651731060000|2022-05-05 06:11:00|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4301.88|4301.28|41
1651731070000|2022-05-05 06:11:10|4302.5|4301.9|4302.88|4302.28|4303.13|4302.53|4302.5|4301.9|83
1651731080000|2022-05-05 06:11:20|4302.63|4302.03|4302.63|4302.03|4302.88|4302.28|4302.63|4302.03|51
1651731090000|2022-05-05 06:11:30|4302.75|4302.15|4303.63|4303.03|4303.88|4303.28|4302.75|4302.15|78
1651731100000|2022-05-05 06:11:40|4303.88|4303.28|4303.63|4303.03|4303.88|4303.28|4303.63|4303.03|15
1651731110000|2022-05-05 06:11:50|4303.75|4303.15|4303.13|4302.53|4303.75|4303.15|4303.13|4302.53|18
1651731120000|2022-05-05 06:12:00|4303|4302.4|4302.88|4302.28|4303|4302.4|4302.88|4302.28|26
1651731130000|2022-05-05 06:12:10|4302.75|4302.15|4302.38|4301.78|4302.75|4302.15|4302.25|4301.65|7
1651731140000|2022-05-05 06:12:20|4302.25|4301.65|4302.13|4301.53|4302.25|4301.65|4302.13|4301.53|16
1651731150000|2022-05-05 06:12:30|4302.38|4301.78|4302.38|4301.78|4302.5|4301.9|4302.38|4301.78|16
1651731160000|2022-05-05 06:12:40|||||||||1
1651731170000|2022-05-05 06:12:50|4302.63|4302.03|4302.63|4302.03|4302.63|4302.03|4302.5|4301.9|13
1651731180000|2022-05-05 06:13:00|4303.13|4302.53|4303|4302.4|4303.25|4302.65|4303|4302.4|28
1651731190000|2022-05-05 06:13:10|4303.13|4302.53|4303.38|4302.78|4303.38|4302.78|4302.88|4302.28|31
1651731200000|2022-05-05 06:13:20|4303.63|4303.03|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|16
1651731210000|2022-05-05 06:13:30|4304.13|4303.53|4304.13|4303.53|4304.38|4303.78|4304.13|4303.53|48
1651731220000|2022-05-05 06:13:40|4303.88|4303.28|4303.38|4302.78|4303.88|4303.28|4303.38|4302.78|23
1651731230000|2022-05-05 06:13:50|4303.13|4302.53|4302.75|4302.15|4303.13|4302.53|4302.63|4302.03|21
1651731240000|2022-05-05 06:14:00|4302.63|4302.03|4302|4301.4|4302.88|4302.28|4301.88|4301.28|22
1651731250000|2022-05-05 06:14:10|4301.88|4301.28|4301.75|4301.15|4301.88|4301.28|4301.63|4301.03|30
1651731260000|2022-05-05 06:14:20|4301.88|4301.28|4302.13|4301.53|4302.13|4301.53|4301.75|4301.15|19
1651731270000|2022-05-05 06:14:30|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|4302.38|4301.78|0
1651731280000|2022-05-05 06:14:40|4302.25|4301.65|4302.13|4301.53|4302.38|4301.78|4302|4301.4|12
1651731290000|2022-05-05 06:14:50|||||||||8
1651731300000|2022-05-05 06:15:00|4301.63|4301.03|4302|4301.4|4302.13|4301.53|4301.63|4301.03|38
1651731310000|2022-05-05 06:15:10|4302.13|4301.53|4301.88|4301.28|4302.13|4301.53|4301.88|4301.28|9
1651731320000|2022-05-05 06:15:20|||||||||7
1651731340000|2022-05-05 06:15:40|4301.63|4301.03|4301.63|4301.03|4301.88|4301.28|4301.38|4300.78|38
1651731350000|2022-05-05 06:15:50|4301.88|4301.28|4302.63|4302.03|4302.63|4302.03|4301.88|4301.28|22
1651731360000|2022-05-05 06:16:00|4302.75|4302.15|4303.13|4302.53|4303.38|4302.78|4302.75|4302.15|22
1651731370000|2022-05-05 06:16:10|4303.38|4302.78|4303.38|4302.78|4303.63|4303.03|4303.13|4302.53|61
1651731380000|2022-05-05 06:16:20|4303.25|4302.65|4303.25|4302.65|4303.38|4302.78|4303.25|4302.65|3
1651731390000|2022-05-05 06:16:30|4303.38|4302.78|4303.63|4303.03|4303.88|4303.28|4303.38|4302.78|22
1651731400000|2022-05-05 06:16:40|4303.5|4302.9|4303.63|4303.03|4303.88|4303.28|4303.5|4302.9|21
1651731410000|2022-05-05 06:16:50|4303.5|4302.9|4303.5|4302.9|4303.5|4302.9|4303.38|4302.78|2
1651731420000|2022-05-05 06:17:00|4303.63|4303.03|4303.13|4302.53|4303.63|4303.03|4302.88|4302.28|57
1651731430000|2022-05-05 06:17:10|4303.38|4302.78|4303.25|4302.65|4303.38|4302.78|4303.25|4302.65|17
1651731440000|2022-05-05 06:17:20|4303.38|4302.78|4303.38|4302.78|4303.63|4303.03|4303.13|4302.53|24
1651731450000|2022-05-05 06:17:30|4303.63|4303.03|4303.13|4302.53|4303.63|4303.03|4303.13|4302.53|7
1651731460000|2022-05-05 06:17:40|4302.88|4302.28|4303.13|4302.53|4303.13|4302.53|4302.88|4302.28|12
1651731470000|2022-05-05 06:17:50|4303.38|4302.78|4303.5|4302.9|4303.63|4303.03|4303.13|4302.53|21
1651731480000|2022-05-05 06:18:00|4303.63|4303.03|4303.75|4303.15|4303.88|4303.28|4303.63|4303.03|27
1651731490000|2022-05-05 06:18:10|4303.63|4303.03|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|8
1651731500000|2022-05-05 06:18:20|4303.75|4303.15|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|16
1651731510000|2022-05-05 06:18:30|4304|4303.4|4304.13|4303.53|4304.13|4303.53|4304|4303.4|19
1651731520000|2022-05-05 06:18:40|4304|4303.4|4303.88|4303.28|4304|4303.4|4303.75|4303.15|8
1651731530000|2022-05-05 06:18:50|4303.63|4303.03|4303.63|4303.03|4303.75|4303.15|4303.63|4303.03|4
1651731540000|2022-05-05 06:19:00|4303.88|4303.28|4304.13|4303.53|4304.13|4303.53|4303.88|4303.28|8
1651731550000|2022-05-05 06:19:10|4303.88|4303.28|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|10
1651731560000|2022-05-05 06:19:20|4304.13|4303.53|4304.13|4303.53|4304.38|4303.78|4304.13|4303.53|35
1651731570000|2022-05-05 06:19:30|4304.38|4303.78|4304.13|4303.53|4304.38|4303.78|4304.13|4303.53|9
1651731580000|2022-05-05 06:19:40|4303.88|4303.28|4303.38|4302.78|4304.13|4303.53|4303.38|4302.78|26
1651731590000|2022-05-05 06:19:50|4303.63|4303.03|4303.5|4302.9|4303.63|4303.03|4303.38|4302.78|14
1651731600000|2022-05-05 06:20:00|4303.63|4303.03|4303.88|4303.28|4303.88|4303.28|4303.63|4303.03|9
1651731610000|2022-05-05 06:20:10|||||||||4
1651731620000|2022-05-05 06:20:20|4303.63|4303.03|4302.88|4302.28|4303.63|4303.03|4302.88|4302.28|29
1651731630000|2022-05-05 06:20:30|4303|4302.4|4303|4302.4|4303.13|4302.53|4302.88|4302.28|18
1651731640000|2022-05-05 06:20:40|4302.88|4302.28|4302.38|4301.78|4303|4302.4|4302.38|4301.78|15
1651731650000|2022-05-05 06:20:50|4302.5|4301.9|4302.13|4301.53|4302.5|4301.9|4302.13|4301.53|17
1651731660000|2022-05-05 06:21:00|4302|4301.4|4302.13|4301.53|4302.63|4302.03|4301.88|4301.28|49
1651731670000|2022-05-05 06:21:10|4302|4301.4|4302.38|4301.78|4302.38|4301.78|4302|4301.4|20
1651731680000|2022-05-05 06:21:20|4302.25|4301.65|4301.13|4300.53|4302.38|4301.78|4301.13|4300.53|158
1651731690000|2022-05-05 06:21:30|4301.38|4300.78|4301|4300.4|4301.63|4301.03|4300.63|4300.03|187
1651731700000|2022-05-05 06:21:40|4301.13|4300.53|4301.63|4301.03|4301.63|4301.03|4301.13|4300.53|21
1651731710000|2022-05-05 06:21:50|4301.5|4300.9|4301.38|4300.78|4301.5|4300.9|4301.38|4300.78|10
1651731720000|2022-05-05 06:22:00|4301.5|4300.9|4301.13|4300.53|4301.5|4300.9|4301.13|4300.53|12
1651731730000|2022-05-05 06:22:10|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|4301.38|4300.78|3
1651731740000|2022-05-05 06:22:20|4301.25|4300.65|4301.38|4300.78|4301.38|4300.78|4301.13|4300.53|29
1651731750000|2022-05-05 06:22:30|4301.5|4300.9|4301.38|4300.78|4301.63|4301.03|4301.38|4300.78|16
1651731760000|2022-05-05 06:22:40|4301.63|4301.03|4301.63|4301.03|4301.63|4301.03|4301.38|4300.78|10
1651731770000|2022-05-05 06:22:50|4301.38|4300.78|4301.5|4300.9|4301.5|4300.9|4301.38|4300.78|9
1651731780000|2022-05-05 06:23:00|4301.63|4301.03|4301.5|4300.9|4302.13|4301.53|4301.38|4300.78|19
1651731790000|2022-05-05 06:23:10|4301.38|4300.78|4301.13|4300.53|4301.38|4300.78|4300.88|4300.28|27
1651731800000|2022-05-05 06:23:20|4300.88|4300.28|4301.13|4300.53|4301.13|4300.53|4300.88|4300.28|11
1651731810000|2022-05-05 06:23:30|4300.88|4300.28|4300.88|4300.28|4300.88|4300.28|4300.63|4300.03|19
1651731820000|2022-05-05 06:23:40|4300.75|4300.15|4300.63|4300.03|4300.75|4300.15|4300.38|4299.78|47
1651731830000|2022-05-05 06:23:50|4300.38|4299.78|4300.5|4299.9|4300.5|4299.9|4300.38|4299.78|16
1651731840000|2022-05-05 06:24:00|4300.25|4299.65|4300.13|4299.53|4300.63|4300.03|4300.13|4299.53|52
1651731850000|2022-05-05 06:24:10|4300|4299.4|4300.25|4299.65|4300.38|4299.78|4300|4299.4|14
1651731860000|2022-05-05 06:24:20|4300.13|4299.53|4300.38|4299.78|4300.38|4299.78|4300.13|4299.53|26
1651731870000|2022-05-05 06:24:30|4300.25|4299.65|4300.13|4299.53|4300.5|4299.9|4300.13|4299.53|21
1651731880000|2022-05-05 06:24:40|4299.88|4299.28|4299.63|4299.03|4300.13|4299.53|4299.63|4299.03|86
1651731890000|2022-05-05 06:24:50|4299.75|4299.15|4300|4299.4|4300.13|4299.53|4299.75|4299.15|30
1651731900000|2022-05-05 06:25:00|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.63|4299.03|7
1651731910000|2022-05-05 06:25:10|4300|4299.4|4299.63|4299.03|4300|4299.4|4299.63|4299.03|126
1651731920000|2022-05-05 06:25:20|4299.88|4299.28|4299.88|4299.28|4300|4299.4|4299.88|4299.28|30
1651731930000|2022-05-05 06:25:30|4300|4299.4|4300|4299.4|4300.13|4299.53|4299.88|4299.28|8
1651731940000|2022-05-05 06:25:40|4300.13|4299.53|4300.13|4299.53|4300.13|4299.53|4300|4299.4|5
1651731950000|2022-05-05 06:25:50|4300.38|4299.78|4300.25|4299.65|4300.38|4299.78|4300.13|4299.53|16
1651731960000|2022-05-05 06:26:00|4300.38|4299.78|4300.38|4299.78|4300.38|4299.78|4300.25|4299.65|6
1651731970000|2022-05-05 06:26:10|4300.63|4300.03|4300.38|4299.78|4300.63|4300.03|4300.38|4299.78|12
1651731980000|2022-05-05 06:26:20|4300.25|4299.65|4299.88|4299.28|4300.25|4299.65|4299.88|4299.28|13
1651731990000|2022-05-05 06:26:30|4299.63|4299.03|4299.63|4299.03|4299.63|4299.03|4299.63|4299.03|11
1651732000000|2022-05-05 06:26:40|4298.63|4298.03|4297.38|4296.78|4298.88|4298.28|4297.38|4296.78|372
1651732010000|2022-05-05 06:26:50|4297.25|4296.65|4297.25|4296.65|4297.38|4296.78|4296.38|4295.78|251
1651732020000|2022-05-05 06:27:00|4297.13|4296.53|4297.63|4297.03|4297.63|4297.03|4297.13|4296.53|39
1651732030000|2022-05-05 06:27:10|4297.88|4297.28|4296.13|4295.53|4297.88|4297.28|4296.13|4295.53|88
1651732040000|2022-05-05 06:27:20|4295.88|4295.28|4296.13|4295.53|4296.13|4295.53|4295.88|4295.28|76
1651732050000|2022-05-05 06:27:30|4296.25|4295.65|4296.38|4295.78|4296.63|4296.03|4296.13|4295.53|32
1651732060000|2022-05-05 06:27:40|4296.63|4296.03|4295.88|4295.28|4296.63|4296.03|4295.88|4295.28|80
1651732070000|2022-05-05 06:27:50|4295.75|4295.15|4294.75|4294.15|4295.88|4295.28|4294.63|4294.03|220
1651732080000|2022-05-05 06:28:00|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.5|4293.9|125
1651732090000|2022-05-05 06:28:10|4293.63|4293.03|4293.13|4292.53|4293.63|4293.03|4292.88|4292.28|207
1651732100000|2022-05-05 06:28:20|4293.38|4292.78|4294.63|4294.03|4294.88|4294.28|4293.38|4292.78|157
1651732110000|2022-05-05 06:28:30|4294.5|4293.9|4294.63|4294.03|4294.63|4294.03|4294.38|4293.78|23
1651732120000|2022-05-05 06:28:40|4294.38|4293.78|4294.25|4293.65|4294.63|4294.03|4294.25|4293.65|39
1651732130000|2022-05-05 06:28:50|4294.38|4293.78|4294.63|4294.03|4294.63|4294.03|4294.13|4293.53|10
1651732140000|2022-05-05 06:29:00|4294.13|4293.53|4294.38|4293.78|4294.63|4294.03|4293.88|4293.28|128
1651732150000|2022-05-05 06:29:10|4294.25|4293.65|4293.63|4293.03|4294.25|4293.65|4293.5|4292.9|32
1651732160000|2022-05-05 06:29:20|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|22
1651732170000|2022-05-05 06:29:30|4293.38|4292.78|4293.25|4292.65|4293.38|4292.78|4293.13|4292.53|18
1651732180000|2022-05-05 06:29:40|4293.13|4292.53|4293.13|4292.53|4293.38|4292.78|4292.38|4291.78|223
1651732190000|2022-05-05 06:29:50|4293.25|4292.65|4293.38|4292.78|4293.63|4293.03|4293.25|4292.65|21
1651732200000|2022-05-05 06:30:00|4293.5|4292.9|4293.13|4292.53|4293.5|4292.9|4293.13|4292.53|72
1651732210000|2022-05-05 06:30:10|4293|4292.4|4293.13|4292.53|4293.38|4292.78|4293|4292.4|28
1651732220000|2022-05-05 06:30:20|4292.88|4292.28|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|22
1651732230000|2022-05-05 06:30:30|4293.13|4292.53|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|31
1651732240000|2022-05-05 06:30:40|4292.75|4292.15|4292.63|4292.03|4292.88|4292.28|4292.63|4292.03|14
1651732250000|2022-05-05 06:30:50|4292.5|4291.9|4292.75|4292.15|4292.88|4292.28|4292.38|4291.78|34
1651732260000|2022-05-05 06:31:00|4292.88|4292.28|4292.38|4291.78|4292.88|4292.28|4292.13|4291.53|39
1651732270000|2022-05-05 06:31:10|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|11
1651732280000|2022-05-05 06:31:20|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4292.13|4291.53|17
1651732290000|2022-05-05 06:31:30|4292.63|4292.03|4292.13|4291.53|4292.63|4292.03|4292.13|4291.53|20
1651732300000|2022-05-05 06:31:40|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|35
1651732310000|2022-05-05 06:31:50|4291.88|4291.28|4291.63|4291.03|4292|4291.4|4291.63|4291.03|74
1651732320000|2022-05-05 06:32:00|4291.38|4290.78|4292.38|4291.78|4292.38|4291.78|4291.38|4290.78|59
1651732330000|2022-05-05 06:32:10|4292.13|4291.53|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|48
1651732340000|2022-05-05 06:32:20|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|35
1651732350000|2022-05-05 06:32:30|4292.25|4291.65|4291.88|4291.28|4292.38|4291.78|4291.88|4291.28|21
1651732360000|2022-05-05 06:32:40|4292.13|4291.53|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|27
1651732370000|2022-05-05 06:32:50|4292.13|4291.53|4291.63|4291.03|4292.13|4291.53|4291.38|4290.78|119
1651732380000|2022-05-05 06:33:00|4291.38|4290.78|4291.88|4291.28|4291.88|4291.28|4291.13|4290.53|58
1651732390000|2022-05-05 06:33:10|4292|4291.4|4291.38|4290.78|4292.13|4291.53|4291.38|4290.78|52
1651732400000|2022-05-05 06:33:20|4291.13|4290.53|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|42
1651732410000|2022-05-05 06:33:30|||||||||22
1651732420000|2022-05-05 06:33:40|||||||||34
1651732430000|2022-05-05 06:33:50|4292.13|4291.53|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|64
1651732440000|2022-05-05 06:34:00|4292.13|4291.53|4292.25|4291.65|4292.25|4291.65|4292|4291.4|45
1651732450000|2022-05-05 06:34:10|4292.13|4291.53|4292.88|4292.28|4292.88|4292.28|4291.88|4291.28|77
1651732460000|2022-05-05 06:34:20|4293.13|4292.53|4293.38|4292.78|4293.5|4292.9|4293.13|4292.53|64
1651732470000|2022-05-05 06:34:30|4293.5|4292.9|4293.75|4293.15|4293.88|4293.28|4293.5|4292.9|18
1651732480000|2022-05-05 06:34:40|4293.88|4293.28|4293.88|4293.28|4293.88|4293.28|4293.63|4293.03|27
1651732490000|2022-05-05 06:34:50|4293.75|4293.15|4293.63|4293.03|4293.75|4293.15|4293.63|4293.03|15
1651732500000|2022-05-05 06:35:00|4293.38|4292.78|4293.38|4292.78|4293.88|4293.28|4293.38|4292.78|46
1651732510000|2022-05-05 06:35:10|4293.25|4292.65|4292.88|4292.28|4293.25|4292.65|4292.88|4292.28|43
1651732520000|2022-05-05 06:35:20|4293|4292.4|4293.13|4292.53|4293.25|4292.65|4292.88|4292.28|25
1651732530000|2022-05-05 06:35:30|4293|4292.4|4292.88|4292.28|4293.13|4292.53|4292.88|4292.28|21
1651732540000|2022-05-05 06:35:40|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|22
1651732550000|2022-05-05 06:35:50|4292.38|4291.78|4292.38|4291.78|4292.38|4291.78|4292.13|4291.53|42
1651732560000|2022-05-05 06:36:00|4292.63|4292.03|4292.88|4292.28|4292.88|4292.28|4292.38|4291.78|63
1651732570000|2022-05-05 06:36:10|4293.13|4292.53|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|22
1651732580000|2022-05-05 06:36:20|4292.88|4292.28|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|20
1651732590000|2022-05-05 06:36:30|||||||||8
1651732600000|2022-05-05 06:36:40|4292.13|4291.53|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|121
1651732610000|2022-05-05 06:36:50|4291.63|4291.03|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|36
1651732620000|2022-05-05 06:37:00|4291.63|4291.03|4292.5|4291.9|4292.63|4292.03|4291.5|4290.9|34
1651732630000|2022-05-05 06:37:10|4292.63|4292.03|4292.63|4292.03|4292.75|4292.15|4292.63|4292.03|4
1651732640000|2022-05-05 06:37:20|4292.88|4292.28|4292.88|4292.28|4293|4292.4|4292.75|4292.15|30
1651732650000|2022-05-05 06:37:30|4293.13|4292.53|4293.63|4293.03|4293.63|4293.03|4292.88|4292.28|34
1651732660000|2022-05-05 06:37:40|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|14
1651732670000|2022-05-05 06:37:50|4293.63|4293.03|4293.25|4292.65|4293.63|4293.03|4293.25|4292.65|13
1651732680000|2022-05-05 06:38:00|4293.13|4292.53|4292.88|4292.28|4293.38|4292.78|4292.88|4292.28|28
1651732690000|2022-05-05 06:38:10|4293.25|4292.65|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|6
1651732700000|2022-05-05 06:38:20|4293.25|4292.65|4293.63|4293.03|4293.63|4293.03|4293.25|4292.65|3
1651732710000|2022-05-05 06:38:30|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4293.38|4292.78|16
1651732720000|2022-05-05 06:38:40|4293.5|4292.9|4293.38|4292.78|4293.63|4293.03|4293.38|4292.78|5
1651732730000|2022-05-05 06:38:50|4293.5|4292.9|4292.63|4292.03|4293.5|4292.9|4292.63|4292.03|32
1651732740000|2022-05-05 06:39:00|4292.88|4292.28|4292|4291.4|4292.88|4292.28|4292|4291.4|40
1651732750000|2022-05-05 06:39:10|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4291.88|4291.28|12
1651732760000|2022-05-05 06:39:20|4292.38|4291.78|4291.88|4291.28|4292.38|4291.78|4291.88|4291.28|43
1651732770000|2022-05-05 06:39:30|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.5|4290.9|24
1651732780000|2022-05-05 06:39:40|4291.38|4290.78|4291.63|4291.03|4291.63|4291.03|4291.38|4290.78|38
1651732790000|2022-05-05 06:39:50|4291.88|4291.28|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|31
1651732800000|2022-05-05 06:40:00|4291.75|4291.15|4292.38|4291.78|4292.63|4292.03|4291.75|4291.15|42
1651732810000|2022-05-05 06:40:10|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4292.38|4291.78|12
1651732820000|2022-05-05 06:40:20|4292.25|4291.65|4292.5|4291.9|4292.5|4291.9|4292.13|4291.53|34
1651732830000|2022-05-05 06:40:30|4292.38|4291.78|4291.38|4290.78|4292.38|4291.78|4291.13|4290.53|66
1651732840000|2022-05-05 06:40:40|4291.75|4291.15|4291.38|4290.78|4291.88|4291.28|4291.38|4290.78|29
1651732850000|2022-05-05 06:40:50|4291.25|4290.65|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|18
1651732860000|2022-05-05 06:41:00|4291.63|4291.03|4291.63|4291.03|4291.88|4291.28|4291.38|4290.78|45
1651732870000|2022-05-05 06:41:10|4291.75|4291.15|4291.63|4291.03|4291.88|4291.28|4291.63|4291.03|19
1651732880000|2022-05-05 06:41:20|4292|4291.4|4292.13|4291.53|4292.13|4291.53|4292|4291.4|46
1651732890000|2022-05-05 06:41:30|4292|4291.4|4291.88|4291.28|4292.13|4291.53|4291.75|4291.15|45
1651732900000|2022-05-05 06:41:40|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|6
1651732910000|2022-05-05 06:41:50|4291.25|4290.65|4291.25|4290.65|4291.25|4290.65|4291.25|4290.65|17
1651732920000|2022-05-05 06:42:00|4291.38|4290.78|4291.88|4291.28|4291.88|4291.28|4291.38|4290.78|39
1651732930000|2022-05-05 06:42:10|4291.75|4291.15|4291.88|4291.28|4291.88|4291.28|4291.75|4291.15|7
1651732940000|2022-05-05 06:42:20|4291.75|4291.15|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|30
1651732950000|2022-05-05 06:42:30|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|25
1651732960000|2022-05-05 06:42:40|4291.63|4291.03|4291.5|4290.9|4291.88|4291.28|4291.13|4290.53|143
1651732970000|2022-05-05 06:42:50|4291.63|4291.03|4291.5|4290.9|4291.63|4291.03|4291.5|4290.9|3
1651732980000|2022-05-05 06:43:00|4291.38|4290.78|4292.38|4291.78|4292.63|4292.03|4291.38|4290.78|29
1651732990000|2022-05-05 06:43:10|4292.5|4291.9|4292.88|4292.28|4293|4292.4|4292.5|4291.9|30
1651733000000|2022-05-05 06:43:20|4293.13|4292.53|4293|4292.4|4293.13|4292.53|4292.63|4292.03|43
1651733010000|2022-05-05 06:43:30|4293.13|4292.53|4292.38|4291.78|4293.25|4292.65|4292.13|4291.53|51
1651733020000|2022-05-05 06:43:40|4292.25|4291.65|4292.25|4291.65|4292.38|4291.78|4292.25|4291.65|21
1651733030000|2022-05-05 06:43:50|4292.38|4291.78|4291.88|4291.28|4292.38|4291.78|4291.75|4291.15|25
1651733040000|2022-05-05 06:44:00|4291.75|4291.15|4291.63|4291.03|4292|4291.4|4291.38|4290.78|27
1651733050000|2022-05-05 06:44:10|4291.75|4291.15|4291.88|4291.28|4291.88|4291.28|4291.75|4291.15|2
1651733060000|2022-05-05 06:44:20|4291.75|4291.15|4291.63|4291.03|4291.88|4291.28|4291.5|4290.9|10
1651733070000|2022-05-05 06:44:30|4291.5|4290.9|4291.13|4290.53|4291.63|4291.03|4290.88|4290.28|208
1651733080000|2022-05-05 06:44:40|4291|4290.4|4291.13|4290.53|4291.13|4290.53|4290.63|4290.03|175
1651733090000|2022-05-05 06:44:50|4291.38|4290.78|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|36
1651733100000|2022-05-05 06:45:00|4291.38|4290.78|4291.13|4290.53|4291.38|4290.78|4291.13|4290.53|26
1651733110000|2022-05-05 06:45:10|4291.38|4290.78|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|26
1651733120000|2022-05-05 06:45:20|||||||||5
1651733130000|2022-05-05 06:45:30|||||||||2
1651733140000|2022-05-05 06:45:40|4291.13|4290.53|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|90
1651733150000|2022-05-05 06:45:50|4291.13|4290.53|4290.88|4290.28|4291.25|4290.65|4290.88|4290.28|32
1651733160000|2022-05-05 06:46:00|4291|4290.4|4291.63|4291.03|4291.63|4291.03|4291|4290.4|55
1651733170000|2022-05-05 06:46:10|4291.5|4290.9|4291.88|4291.28|4291.88|4291.28|4291.38|4290.78|39
1651733190000|2022-05-05 06:46:30|4291.75|4291.15|4292.13|4291.53|4292.13|4291.53|4291.63|4291.03|29
1651733200000|2022-05-05 06:46:40|4292|4291.4|4291.63|4291.03|4292.13|4291.53|4291.63|4291.03|13
1651733210000|2022-05-05 06:46:50|4291.5|4290.9|4291.13|4290.53|4291.63|4291.03|4291.13|4290.53|5
1651733220000|2022-05-05 06:47:00|4291.25|4290.65|4291.88|4291.28|4291.88|4291.28|4291.25|4290.65|51
1651733230000|2022-05-05 06:47:10|4291.75|4291.15|4292.13|4291.53|4292.38|4291.78|4291.75|4291.15|32
1651733240000|2022-05-05 06:47:20|4292.38|4291.78|4291.63|4291.03|4292.38|4291.78|4291.63|4291.03|26
1651733250000|2022-05-05 06:47:30|4291.75|4291.15|4291.63|4291.03|4291.88|4291.28|4291.38|4290.78|35
1651733260000|2022-05-05 06:47:40|4291.38|4290.78|4291.63|4291.03|4291.63|4291.03|4291.13|4290.53|58
1651733270000|2022-05-05 06:47:50|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|14
1651733280000|2022-05-05 06:48:00|4291.63|4291.03|4291.5|4290.9|4291.63|4291.03|4291.13|4290.53|73
1651733290000|2022-05-05 06:48:10|4291.63|4291.03|4291.38|4290.78|4291.88|4291.28|4291.38|4290.78|18
1651733300000|2022-05-05 06:48:20|4291|4290.4|4290.63|4290.03|4291|4290.4|4290.63|4290.03|106
1651733310000|2022-05-05 06:48:30|4290.75|4290.15|4291.13|4290.53|4291.13|4290.53|4290.75|4290.15|15
1651733320000|2022-05-05 06:48:40|||||||||6
1651733330000|2022-05-05 06:48:50|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|9
1651733340000|2022-05-05 06:49:00|4291.25|4290.65|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|23
1651733350000|2022-05-05 06:49:10|4291.25|4290.65|4291.25|4290.65|4291.38|4290.78|4291.25|4290.65|14
1651733360000|2022-05-05 06:49:20|4291.38|4290.78|4291.13|4290.53|4291.38|4290.78|4290.88|4290.28|57
1651733370000|2022-05-05 06:49:30|4290.88|4290.28|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|17
1651733380000|2022-05-05 06:49:40|4291|4290.4|4291.13|4290.53|4291.13|4290.53|4290.88|4290.28|6
1651733390000|2022-05-05 06:49:50|4291.38|4290.78|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|35
1651733400000|2022-05-05 06:50:00|4291.5|4290.9|4291.75|4291.15|4291.88|4291.28|4291.5|4290.9|36
1651733410000|2022-05-05 06:50:10|4291.88|4291.28|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|20
1651733420000|2022-05-05 06:50:20|4291.75|4291.15|4291.38|4290.78|4291.88|4291.28|4291.38|4290.78|18
1651733430000|2022-05-05 06:50:30|4291.5|4290.9|4291.63|4291.03|4291.63|4291.03|4291.5|4290.9|9
1651733440000|2022-05-05 06:50:40|4291.5|4290.9|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|7
1651733450000|2022-05-05 06:50:50|4291.63|4291.03|4291.63|4291.03|4291.75|4291.15|4291.63|4291.03|11
1651733460000|2022-05-05 06:51:00|4291.38|4290.78|4292.5|4291.9|4292.63|4292.03|4291.38|4290.78|50
1651733470000|2022-05-05 06:51:10|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4292.13|4291.53|43
1651733480000|2022-05-05 06:51:20|4292|4291.4|4290.88|4290.28|4292|4291.4|4290.88|4290.28|106
1651733490000|2022-05-05 06:51:30|4290.75|4290.15|4290.88|4290.28|4290.88|4290.28|4290.63|4290.03|102
1651733500000|2022-05-05 06:51:40|4290.63|4290.03|4291.13|4290.53|4291.13|4290.53|4290.63|4290.03|39
1651733510000|2022-05-05 06:51:50|4291|4290.4|4290.75|4290.15|4291.13|4290.53|4290.63|4290.03|30
1651733520000|2022-05-05 06:52:00|4290.63|4290.03|4291.38|4290.78|4291.38|4290.78|4290.63|4290.03|83
1651733530000|2022-05-05 06:52:10|4291.63|4291.03|4291.63|4291.03|4291.63|4291.03|4291.38|4290.78|21
1651733540000|2022-05-05 06:52:20|4291.5|4290.9|4291.88|4291.28|4292.13|4291.53|4291.5|4290.9|24
1651733550000|2022-05-05 06:52:30|4292.13|4291.53|4291.88|4291.28|4292.13|4291.53|4291.75|4291.15|11
1651733560000|2022-05-05 06:52:40|4292.13|4291.53|4292.13|4291.53|4292.38|4291.78|4292.13|4291.53|16
1651733570000|2022-05-05 06:52:50|4292|4291.4|4291.88|4291.28|4292|4291.4|4291.88|4291.28|11
1651733580000|2022-05-05 06:53:00|4291.75|4291.15|4292.25|4291.65|4292.38|4291.78|4291.75|4291.15|23
1651733590000|2022-05-05 06:53:10|4292.13|4291.53|4292.13|4291.53|4292.13|4291.53|4292|4291.4|41
1651733600000|2022-05-05 06:53:20|||||||||2
1651733610000|2022-05-05 06:53:30|4291.88|4291.28|4291.25|4290.65|4291.88|4291.28|4291.25|4290.65|31
1651733620000|2022-05-05 06:53:40|4291.13|4290.53|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|24
1651733630000|2022-05-05 06:53:50|4291.13|4290.53|4291|4290.4|4291.13|4290.53|4290.88|4290.28|16
1651733640000|2022-05-05 06:54:00|4291.25|4290.65|4291.38|4290.78|4291.75|4291.15|4291.25|4290.65|22
1651733650000|2022-05-05 06:54:10|4291.5|4290.9|4291.13|4290.53|4291.5|4290.9|4291.13|4290.53|6
1651733660000|2022-05-05 06:54:20|4290.88|4290.28|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|12
1651733670000|2022-05-05 06:54:30|4291|4290.4|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|81
1651733680000|2022-05-05 06:54:40|4291.13|4290.53|4291|4290.4|4291.13|4290.53|4290.88|4290.28|15
1651733690000|2022-05-05 06:54:50|4290.88|4290.28|4290.88|4290.28|4290.88|4290.28|4290.63|4290.03|71
1651733700000|2022-05-05 06:55:00|4291.13|4290.53|4290.88|4290.28|4291.25|4290.65|4290.88|4290.28|24
1651733710000|2022-05-05 06:55:10|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|15
1651733720000|2022-05-05 06:55:20|4291.38|4290.78|4292.13|4291.53|4292.38|4291.78|4291.38|4290.78|55
1651733730000|2022-05-05 06:55:30|4291.88|4291.28|4291.38|4290.78|4292.13|4291.53|4291.25|4290.65|81
1651733740000|2022-05-05 06:55:40|4291.63|4291.03|4291.88|4291.28|4292.13|4291.53|4291.63|4291.03|24
1651733750000|2022-05-05 06:55:50|4292|4291.4|4291.88|4291.28|4292.13|4291.53|4291.88|4291.28|8
1651733760000|2022-05-05 06:56:00|4292.25|4291.65|4291.88|4291.28|4292.38|4291.78|4291.88|4291.28|41
1651733770000|2022-05-05 06:56:10|4291.75|4291.15|4292.13|4291.53|4292.13|4291.53|4291.75|4291.15|10
1651733780000|2022-05-05 06:56:20|4292|4291.4|4292|4291.4|4292.13|4291.53|4291.88|4291.28|14
1651733790000|2022-05-05 06:56:30|4291.75|4291.15|4291.38|4290.78|4291.88|4291.28|4291.38|4290.78|37
1651733800000|2022-05-05 06:56:40|4291.13|4290.53|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|42
1651733810000|2022-05-05 06:56:50|4291.13|4290.53|4291.25|4290.65|4291.38|4290.78|4291.13|4290.53|25
1651733820000|2022-05-05 06:57:00|4291.38|4290.78|4291.63|4291.03|4291.88|4291.28|4291.13|4290.53|26
1651733830000|2022-05-05 06:57:10|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|4291.38|4290.78|24
1651733840000|2022-05-05 06:57:20|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|61
1651733850000|2022-05-05 06:57:30|4290.88|4290.28|4290.63|4290.03|4290.88|4290.28|4290.63|4290.03|253
1651733860000|2022-05-05 06:57:40|4290.88|4290.28|4290.88|4290.28|4291|4290.4|4290.75|4290.15|53
1651733870000|2022-05-05 06:57:50|4290.75|4290.15|4290.63|4290.03|4290.88|4290.28|4290.63|4290.03|5
1651733880000|2022-05-05 06:58:00|||||||||80
1651733890000|2022-05-05 06:58:10|4290.88|4290.28|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|154
1651733900000|2022-05-05 06:58:20|4291.13|4290.53|4288.25|4287.65|4291.13|4290.53|4288.25|4287.65|664
1651733910000|2022-05-05 06:58:30|4288.38|4287.78|4289.38|4288.78|4289.63|4289.03|4288.38|4287.78|195
1651733920000|2022-05-05 06:58:40|4289.13|4288.53|4289|4288.4|4289.25|4288.65|4288.88|4288.28|52
1651733930000|2022-05-05 06:58:50|4289.13|4288.53|4287.38|4286.78|4289.13|4288.53|4287.38|4286.78|116
1651733940000|2022-05-05 06:59:00|4287.63|4287.03|4288.5|4287.9|4288.63|4288.03|4287.63|4287.03|110
1651733950000|2022-05-05 06:59:10|4288.63|4288.03|4288.38|4287.78|4288.88|4288.28|4288.38|4287.78|38
1651733960000|2022-05-05 06:59:20|4288.63|4288.03|4288.5|4287.9|4288.75|4288.15|4288.38|4287.78|26
1651733970000|2022-05-05 06:59:30|4288.38|4287.78|4288.88|4288.28|4289.13|4288.53|4288.13|4287.53|42
1651733980000|2022-05-05 06:59:40|4288.75|4288.15|4288.13|4287.53|4288.88|4288.28|4288.13|4287.53|38
1651733990000|2022-05-05 06:59:50|4287.88|4287.28|4288.13|4287.53|4288.63|4288.03|4287.88|4287.28|69
1651734000000|2022-05-05 07:00:00|4288.38|4287.78|4288.25|4287.65|4289.25|4288.65|4288|4287.4|522
1651734010000|2022-05-05 07:00:10|4288.13|4287.53|4286.63|4286.03|4288.38|4287.78|4286.38|4285.78|354
1651734020000|2022-05-05 07:00:20|4286.5|4285.9|4286.13|4285.53|4286.63|4286.03|4286.13|4285.53|113
1651734030000|2022-05-05 07:00:30|4286.25|4285.65|4286.63|4286.03|4287.63|4287.03|4286.25|4285.65|256
1651734040000|2022-05-05 07:00:40|4286.88|4286.28|4286.13|4285.53|4286.88|4286.28|4286.13|4285.53|140
1651734050000|2022-05-05 07:00:50|4286.38|4285.78|4286.13|4285.53|4286.63|4286.03|4286.13|4285.53|89
1651734060000|2022-05-05 07:01:00|4285.88|4285.28|4286.13|4285.53|4286.38|4285.78|4285.88|4285.28|250
1651734070000|2022-05-05 07:01:10|4285.88|4285.28|4285.5|4284.9|4286.13|4285.53|4285.5|4284.9|159
1651734080000|2022-05-05 07:01:20|4285.63|4285.03|4286.13|4285.53|4286.13|4285.53|4285.63|4285.03|126
1651734090000|2022-05-05 07:01:30|4286|4285.4|4285.88|4285.28|4286.13|4285.53|4285.63|4285.03|134
1651734100000|2022-05-05 07:01:40|4286|4285.4|4286.13|4285.53|4286.13|4285.53|4285.88|4285.28|122
1651734110000|2022-05-05 07:01:50|4286.25|4285.65|4286.13|4285.53|4286.5|4285.9|4286.13|4285.53|73
1651734120000|2022-05-05 07:02:00|4286.5|4285.9|4286.13|4285.53|4286.63|4286.03|4286.13|4285.53|140
1651734130000|2022-05-05 07:02:10|4286.38|4285.78|4286.25|4285.65|4286.38|4285.78|4285.88|4285.28|106
1651734140000|2022-05-05 07:02:20|4286.38|4285.78|4286.38|4285.78|4286.38|4285.78|4285.88|4285.28|64
1651734150000|2022-05-05 07:02:30|4286.13|4285.53|4285.63|4285.03|4286.13|4285.53|4285.38|4284.78|80
1651734160000|2022-05-05 07:02:40|4285.88|4285.28|4286.13|4285.53|4286.13|4285.53|4285.38|4284.78|92
1651734170000|2022-05-05 07:02:50|4285.88|4285.28|4286.38|4285.78|4286.88|4286.28|4285.88|4285.28|190
1651734180000|2022-05-05 07:03:00|4286.63|4286.03|4285.88|4285.28|4286.63|4286.03|4285.88|4285.28|112
1651734190000|2022-05-05 07:03:10|4285.75|4285.15|4286.13|4285.53|4286.13|4285.53|4285.75|4285.15|87
1651734200000|2022-05-05 07:03:20|4285.88|4285.28|4285.63|4285.03|4285.88|4285.28|4285.63|4285.03|55
1651734210000|2022-05-05 07:03:30|4285.88|4285.28|4286|4285.4|4286|4285.4|4285.63|4285.03|89
1651734220000|2022-05-05 07:03:40|4285.88|4285.28|4286.5|4285.9|4286.63|4286.03|4285.88|4285.28|106
1651734230000|2022-05-05 07:03:50|4286.63|4286.03|4286.88|4286.28|4287|4286.4|4286.63|4286.03|67
1651734240000|2022-05-05 07:04:00|4287|4286.4|4287.25|4286.65|4287.38|4286.78|4286.75|4286.15|169
1651734250000|2022-05-05 07:04:10|4287.5|4286.9|4288.13|4287.53|4288.13|4287.53|4287.38|4286.78|97
1651734260000|2022-05-05 07:04:20|4288.38|4287.78|4289.13|4288.53|4289.38|4288.78|4288.25|4287.65|136
1651734270000|2022-05-05 07:04:30|4288.88|4288.28|4290.38|4289.78|4290.38|4289.78|4288.88|4288.28|235
1651734280000|2022-05-05 07:04:40|4290.13|4289.53|4290.25|4289.65|4290.63|4290.03|4289.88|4289.28|323
1651734290000|2022-05-05 07:04:50|4290.13|4289.53|4289.63|4289.03|4290.13|4289.53|4289.63|4289.03|127
1651734300000|2022-05-05 07:05:00|4290|4289.4|4289.63|4289.03|4290.25|4289.65|4289.13|4288.53|79
1651734310000|2022-05-05 07:05:10|4289.75|4289.15|4289.63|4289.03|4289.75|4289.15|4289.13|4288.53|49
1651734320000|2022-05-05 07:05:20|4289.5|4288.9|4289.13|4288.53|4289.88|4289.28|4289.13|4288.53|52
1651734330000|2022-05-05 07:05:30|4288.88|4288.28|4288.5|4287.9|4288.88|4288.28|4288.13|4287.53|81
1651734340000|2022-05-05 07:05:40|4288.63|4288.03|4286.63|4286.03|4288.63|4288.03|4286.63|4286.03|119
1651734350000|2022-05-05 07:05:50|4286.88|4286.28|4287.38|4286.78|4287.63|4287.03|4286.38|4285.78|135
1651734360000|2022-05-05 07:06:00|4287.13|4286.53|4286.13|4285.53|4287.13|4286.53|4286.13|4285.53|64
1651734370000|2022-05-05 07:06:10|4285.88|4285.28|4286.13|4285.53|4286.13|4285.53|4284.63|4284.03|176
1651734380000|2022-05-05 07:06:20|4286|4285.4|4287.38|4286.78|4287.38|4286.78|4286|4285.4|66
1651734390000|2022-05-05 07:06:30|4287.25|4286.65|4286.63|4286.03|4287.25|4286.65|4286.38|4285.78|37
1651734400000|2022-05-05 07:06:40|4286.38|4285.78|4286.88|4286.28|4286.88|4286.28|4285.88|4285.28|51
1651734410000|2022-05-05 07:06:50|4286.75|4286.15|4285.63|4285.03|4287|4286.4|4285.63|4285.03|72
1651734420000|2022-05-05 07:07:00|4286|4285.4|4286.38|4285.78|4286.38|4285.78|4285.63|4285.03|133
1651734430000|2022-05-05 07:07:10|4286.25|4285.65|4286.38|4285.78|4286.88|4286.28|4286.13|4285.53|51
1651734440000|2022-05-05 07:07:20|4286.13|4285.53|4286.88|4286.28|4287.13|4286.53|4285.88|4285.28|133
1651734450000|2022-05-05 07:07:30|4287|4286.4|4286.63|4286.03|4287.13|4286.53|4286.63|4286.03|96
1651734460000|2022-05-05 07:07:40|4286.13|4285.53|4287.25|4286.65|4287.38|4286.78|4286.13|4285.53|45
1651734470000|2022-05-05 07:07:50|4287.38|4286.78|4287.13|4286.53|4287.63|4287.03|4287|4286.4|47
1651734480000|2022-05-05 07:08:00|4286.88|4286.28|4287.38|4286.78|4287.38|4286.78|4286.13|4285.53|41
1651734490000|2022-05-05 07:08:10|4287.25|4286.65|4287.13|4286.53|4287.38|4286.78|4286.88|4286.28|104
1651734500000|2022-05-05 07:08:20|4287.25|4286.65|4288.63|4288.03|4288.88|4288.28|4287.13|4286.53|110
1651734510000|2022-05-05 07:08:30|4288.5|4287.9|4289.38|4288.78|4289.5|4288.9|4288.5|4287.9|86
1651734520000|2022-05-05 07:08:40|4289.25|4288.65|4289.13|4288.53|4289.25|4288.65|4288.88|4288.28|52
1651734530000|2022-05-05 07:08:50|4289.38|4288.78|4289.13|4288.53|4289.75|4289.15|4289.13|4288.53|96
1651734540000|2022-05-05 07:09:00|4289.25|4288.65|4290.25|4289.65|4290.38|4289.78|4289.25|4288.65|111
1651734550000|2022-05-05 07:09:10|4290.13|4289.53|4289.88|4289.28|4290.13|4289.53|4289.63|4289.03|67
1651734560000|2022-05-05 07:09:20|4290.13|4289.53|4289.88|4289.28|4290.13|4289.53|4289.88|4289.28|38
1651734570000|2022-05-05 07:09:30|4289.63|4289.03|4289.63|4289.03|4289.63|4289.03|4289.38|4288.78|33
1651734580000|2022-05-05 07:09:40|4289.5|4288.9|4289.13|4288.53|4289.63|4289.03|4289.13|4288.53|28
1651734590000|2022-05-05 07:09:50|4289.38|4288.78|4288.13|4287.53|4289.38|4288.78|4288.13|4287.53|61
1651734600000|2022-05-05 07:10:00|4288.25|4287.65|4288.13|4287.53|4288.88|4288.28|4288.13|4287.53|50
1651734610000|2022-05-05 07:10:10|4288.25|4287.65|4286.88|4286.28|4288.25|4287.65|4286.88|4286.28|58
1651734620000|2022-05-05 07:10:20|4287.13|4286.53|4287.13|4286.53|4287.25|4286.65|4286.63|4286.03|107
1651734630000|2022-05-05 07:10:30|4287|4286.4|4287.5|4286.9|4287.63|4287.03|4286.88|4286.28|38
1651734640000|2022-05-05 07:10:40|4287.38|4286.78|4286.13|4285.53|4287.5|4286.9|4286.13|4285.53|108
1651734650000|2022-05-05 07:10:50|4286.25|4285.65|4286.88|4286.28|4286.88|4286.28|4286.13|4285.53|76
1651734660000|2022-05-05 07:11:00|4287.38|4286.78|4287.38|4286.78|4287.63|4287.03|4286.88|4286.28|111
1651734670000|2022-05-05 07:11:10|4287.13|4286.53|4287.13|4286.53|4287.63|4287.03|4287.13|4286.53|24
1651734680000|2022-05-05 07:11:20|4286.88|4286.28|4286.38|4285.78|4286.88|4286.28|4286.13|4285.53|90
1651734690000|2022-05-05 07:11:30|4286.25|4285.65|4286.63|4286.03|4286.63|4286.03|4286.13|4285.53|19
1651734700000|2022-05-05 07:11:40|4286.75|4286.15|4286.38|4285.78|4286.88|4286.28|4286.38|4285.78|45
1651734710000|2022-05-05 07:11:50|4286.13|4285.53|4285.88|4285.28|4286.13|4285.53|4285.38|4284.78|123
1651734720000|2022-05-05 07:12:00|4286.13|4285.53|4286.13|4285.53|4286.38|4285.78|4285.88|4285.28|45
1651734730000|2022-05-05 07:12:10|4286|4285.4|4286.88|4286.28|4286.88|4286.28|4285.88|4285.28|39
1651734740000|2022-05-05 07:12:20|4286.63|4286.03|4286.38|4285.78|4286.75|4286.15|4286.13|4285.53|66
1651734750000|2022-05-05 07:12:30|4286.13|4285.53|4284.5|4283.9|4286.13|4285.53|4284.5|4283.9|89
1651734760000|2022-05-05 07:12:40|4284.38|4283.78|4284.63|4284.03|4284.63|4284.03|4284.38|4283.78|171
1651734770000|2022-05-05 07:12:50|4284.38|4283.78|4284.63|4284.03|4284.75|4284.15|4284.38|4283.78|142
1651734780000|2022-05-05 07:13:00|4284.5|4283.9|4284.75|4284.15|4284.88|4284.28|4284.5|4283.9|81
1651734790000|2022-05-05 07:13:10|4284.88|4284.28|4284.88|4284.28|4284.88|4284.28|4284.38|4283.78|66
1651734800000|2022-05-05 07:13:20|4284.75|4284.15|4284.38|4283.78|4284.75|4284.15|4284.38|4283.78|32
1651734810000|2022-05-05 07:13:30|4284.25|4283.65|4284|4283.4|4284.38|4283.78|4284|4283.4|141
1651734820000|2022-05-05 07:13:40|4284.13|4283.53|4283.13|4282.53|4284.13|4283.53|4283.13|4282.53|252
1651734830000|2022-05-05 07:13:50|4283.38|4282.78|4283.88|4283.28|4284.13|4283.53|4283.13|4282.53|280
1651734840000|2022-05-05 07:14:00|4283.63|4283.03|4283.63|4283.03|4283.88|4283.28|4283.5|4282.9|92
1651734850000|2022-05-05 07:14:10|4283.5|4282.9|4283.38|4282.78|4283.63|4283.03|4283.13|4282.53|50
1651734860000|2022-05-05 07:14:20|4283.25|4282.65|4282.88|4282.28|4283.38|4282.78|4282.88|4282.28|105
1651734870000|2022-05-05 07:14:30|4283.13|4282.53|4283.13|4282.53|4283.13|4282.53|4282.75|4282.15|115
1651734880000|2022-05-05 07:14:40|4283|4282.4|4282.38|4281.78|4283|4282.4|4282.13|4281.53|174
1651734890000|2022-05-05 07:14:50|4282.25|4281.65|4282.13|4281.53|4282.38|4281.78|4281.63|4281.03|381
1651734900000|2022-05-05 07:15:00|4281.88|4281.28|4281.63|4281.03|4282.5|4281.9|4281.63|4281.03|175
1651734910000|2022-05-05 07:15:10|4281.88|4281.28|4282.38|4281.78|4282.63|4282.03|4281.63|4281.03|256
1651734920000|2022-05-05 07:15:20|4282.5|4281.9|4282.38|4281.78|4282.63|4282.03|4282.25|4281.65|54
1651734930000|2022-05-05 07:15:30|4282.63|4282.03|4282.38|4281.78|4282.88|4282.28|4282.13|4281.53|60
1651734940000|2022-05-05 07:15:40|4282.13|4281.53|4282.25|4281.65|4282.38|4281.78|4282.13|4281.53|17
1651734950000|2022-05-05 07:15:50|4282.38|4281.78|4282.63|4282.03|4282.63|4282.03|4282.25|4281.65|37
1651734960000|2022-05-05 07:16:00|4282.88|4282.28|4281.38|4280.78|4282.88|4282.28|4281.38|4280.78|255
1651734970000|2022-05-05 07:16:10|4281.63|4281.03|4282.13|4281.53|4282.13|4281.53|4281.63|4281.03|120
1651734980000|2022-05-05 07:16:20|4282|4281.4|4281.38|4280.78|4282.13|4281.53|4281.13|4280.53|188
1651734990000|2022-05-05 07:16:30|4281.63|4281.03|4280.75|4280.15|4281.63|4281.03|4280.63|4280.03|247
1651735000000|2022-05-05 07:16:40|4280.88|4280.28|4279.88|4279.28|4280.88|4280.28|4279.63|4279.03|420
1651735010000|2022-05-05 07:16:50|4280.13|4279.53|4279.88|4279.28|4280.38|4279.78|4279.75|4279.15|166
1651735020000|2022-05-05 07:17:00|4280|4279.4|4279.5|4278.9|4280|4279.4|4279.38|4278.78|116
1651735030000|2022-05-05 07:17:10|4279.38|4278.78|4279.38|4278.78|4280.13|4279.53|4279.38|4278.78|335
1651735040000|2022-05-05 07:17:20|4279.63|4279.03|4280.13|4279.53|4280.38|4279.78|4279.63|4279.03|104
1651735050000|2022-05-05 07:17:30|4280.38|4279.78|4280.13|4279.53|4280.38|4279.78|4279.88|4279.28|54
1651735060000|2022-05-05 07:17:40|4280.38|4279.78|4279.88|4279.28|4280.38|4279.78|4279.88|4279.28|43
1651735070000|2022-05-05 07:17:50|4279.63|4279.03|4279.88|4279.28|4280.13|4279.53|4279.63|4279.03|88
1651735080000|2022-05-05 07:18:00|4280.13|4279.53|4280.13|4279.53|4280.63|4280.03|4280.13|4279.53|73
1651735090000|2022-05-05 07:18:10|4280.25|4279.65|4280.13|4279.53|4280.38|4279.78|4280.13|4279.53|50
1651735100000|2022-05-05 07:18:20|4279.88|4279.28|4279.88|4279.28|4280.13|4279.53|4279.63|4279.03|63
1651735110000|2022-05-05 07:18:30|4279.63|4279.03|4279.88|4279.28|4280.13|4279.53|4279.63|4279.03|33
1651735120000|2022-05-05 07:18:40|4279.75|4279.15|4279.63|4279.03|4279.75|4279.15|4279.63|4279.03|54
1651735130000|2022-05-05 07:18:50|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|28
1651735140000|2022-05-05 07:19:00|4280.13|4279.53|4279.88|4279.28|4280.13|4279.53|4279.88|4279.28|29
1651735150000|2022-05-05 07:19:10|4280.25|4279.65|4279.88|4279.28|4280.63|4280.03|4279.88|4279.28|85
1651735160000|2022-05-05 07:19:20|4279.63|4279.03|4280|4279.4|4280.13|4279.53|4279.38|4278.78|163
1651735170000|2022-05-05 07:19:30|4279.88|4279.28|4280.38|4279.78|4280.38|4279.78|4279.63|4279.03|36
1651735180000|2022-05-05 07:19:40|4280.63|4280.03|4279.88|4279.28|4280.88|4280.28|4279.88|4279.28|87
1651735190000|2022-05-05 07:19:50|4280|4279.4|4279.75|4279.15|4280|4279.4|4279.63|4279.03|68
1651735200000|2022-05-05 07:20:00|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|42
1651735210000|2022-05-05 07:20:10|4279.38|4278.78|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|46
1651735220000|2022-05-05 07:20:20|||||||||25
1651735230000|2022-05-05 07:20:30|4279.63|4279.03|4280.13|4279.53|4280.13|4279.53|4279.63|4279.03|156
1651735240000|2022-05-05 07:20:40|4279.88|4279.28|4279.38|4278.78|4279.88|4279.28|4279.38|4278.78|41
1651735250000|2022-05-05 07:20:50|4279.5|4278.9|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|83
1651735260000|2022-05-05 07:21:00|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|147
1651735270000|2022-05-05 07:21:10|4279.5|4278.9|4280.13|4279.53|4280.38|4279.78|4279.5|4278.9|119
1651735280000|2022-05-05 07:21:20|4280.38|4279.78|4280.13|4279.53|4280.38|4279.78|4279.63|4279.03|65
1651735290000|2022-05-05 07:21:30|4280.63|4280.03|4280.25|4279.65|4280.63|4280.03|4280.13|4279.53|67
1651735300000|2022-05-05 07:21:40|4279.88|4279.28|4280|4279.4|4280.13|4279.53|4279.88|4279.28|25
1651735310000|2022-05-05 07:21:50|4280.13|4279.53|4279.38|4278.78|4280.13|4279.53|4279.38|4278.78|318
1651735320000|2022-05-05 07:22:00|4279.88|4279.28|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|295
1651735330000|2022-05-05 07:22:10|4280.38|4279.78|4280.63|4280.03|4280.75|4280.15|4280.13|4279.53|50
1651735340000|2022-05-05 07:22:20|4280.88|4280.28|4280.38|4279.78|4280.88|4280.28|4279.88|4279.28|122
1651735350000|2022-05-05 07:22:30|4280.13|4279.53|4280.13|4279.53|4280.13|4279.53|4280.13|4279.53|59
1651735360000|2022-05-05 07:22:40|4280|4279.4|4279.88|4279.28|4280.13|4279.53|4279.88|4279.28|24
1651735370000|2022-05-05 07:22:50|4280.13|4279.53|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|37
1651735380000|2022-05-05 07:23:00|4279.88|4279.28|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|39
1651735390000|2022-05-05 07:23:10|4279.88|4279.28|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|105
1651735400000|2022-05-05 07:23:20|4279.88|4279.28|4279.88|4279.28|4280.13|4279.53|4279.75|4279.15|49
1651735410000|2022-05-05 07:23:30|4280|4279.4|4279.38|4278.78|4280|4279.4|4279.38|4278.78|48
1651735420000|2022-05-05 07:23:40|4279.63|4279.03|4280.13|4279.53|4280.13|4279.53|4279.63|4279.03|80
1651735430000|2022-05-05 07:23:50|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|23
1651735440000|2022-05-05 07:24:00|4279.63|4279.03|4279.88|4279.28|4280|4279.4|4279.63|4279.03|33
1651735450000|2022-05-05 07:24:10|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|27
1651735460000|2022-05-05 07:24:20|4279.5|4278.9|4278.38|4277.78|4279.5|4278.9|4278.13|4277.53|300
1651735470000|2022-05-05 07:24:30|4278.63|4278.03|4278.13|4277.53|4278.63|4278.03|4278.13|4277.53|44
1651735480000|2022-05-05 07:24:40|4278.25|4277.65|4276.63|4276.03|4278.25|4277.65|4276.63|4276.03|172
1651735490000|2022-05-05 07:24:50|4276.88|4276.28|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|160
1651735500000|2022-05-05 07:25:00|4276.75|4276.15|4276.88|4276.28|4276.88|4276.28|4276.38|4275.78|94
1651735510000|2022-05-05 07:25:10|4276.75|4276.15|4277.88|4277.28|4278|4277.4|4276.75|4276.15|89
1651735520000|2022-05-05 07:25:20|4277.63|4277.03|4276.88|4276.28|4277.63|4277.03|4276.88|4276.28|47
1651735530000|2022-05-05 07:25:30|4277|4276.4|4277.63|4277.03|4277.88|4277.28|4276.63|4276.03|88
1651735540000|2022-05-05 07:25:40|4277.5|4276.9|4276.63|4276.03|4277.88|4277.28|4276.63|4276.03|122
1651735550000|2022-05-05 07:25:50|4276.5|4275.9|4277|4276.4|4277.25|4276.65|4276.5|4275.9|68
1651735560000|2022-05-05 07:26:00|4276.88|4276.28|4277.13|4276.53|4277.13|4276.53|4276.63|4276.03|53
1651735570000|2022-05-05 07:26:10|4276.63|4276.03|4276.38|4275.78|4276.88|4276.28|4276.38|4275.78|140
1651735580000|2022-05-05 07:26:20|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|26
1651735590000|2022-05-05 07:26:30|4277|4276.4|4277.38|4276.78|4277.38|4276.78|4276.88|4276.28|69
1651735600000|2022-05-05 07:26:40|4277.13|4276.53|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|59
1651735610000|2022-05-05 07:26:50|4276.75|4276.15|4276.25|4275.65|4277.13|4276.53|4276.25|4275.65|50
1651735620000|2022-05-05 07:27:00|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4275.38|4274.78|233
1651735630000|2022-05-05 07:27:10|4276.5|4275.9|4275.88|4275.28|4276.88|4276.28|4275.88|4275.28|71
1651735640000|2022-05-05 07:27:20|4276.13|4275.53|4276.75|4276.15|4276.75|4276.15|4275.88|4275.28|46
1651735650000|2022-05-05 07:27:30|4276.63|4276.03|4277.13|4276.53|4277.13|4276.53|4276.5|4275.9|21
1651735660000|2022-05-05 07:27:40|4276.88|4276.28|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|63
1651735670000|2022-05-05 07:27:50|4276.5|4275.9|4277|4276.4|4277.13|4276.53|4276.38|4275.78|43
1651735680000|2022-05-05 07:28:00|4276.88|4276.28|4277.38|4276.78|4278.13|4277.53|4276.88|4276.28|87
1651735690000|2022-05-05 07:28:10|4277.25|4276.65|4277.88|4277.28|4278|4277.4|4277.13|4276.53|39
1651735700000|2022-05-05 07:28:20|4278|4277.4|4278.38|4277.78|4278.38|4277.78|4277.88|4277.28|92
1651735710000|2022-05-05 07:28:30|4278.25|4277.65|4278.63|4278.03|4278.63|4278.03|4278.25|4277.65|65
1651735720000|2022-05-05 07:28:40|4279.13|4278.53|4279.88|4279.28|4279.88|4279.28|4279|4278.4|164
1651735730000|2022-05-05 07:28:50|4279.75|4279.15|4279.38|4278.78|4279.75|4279.15|4279.25|4278.65|132
1651735740000|2022-05-05 07:29:00|4279.5|4278.9|4279.13|4278.53|4279.63|4279.03|4279.13|4278.53|26
1651735750000|2022-05-05 07:29:10|4279.38|4278.78|4279.13|4278.53|4279.38|4278.78|4279|4278.4|52
1651735760000|2022-05-05 07:29:20|4279|4278.4|4278.38|4277.78|4279|4278.4|4278.38|4277.78|54
1651735770000|2022-05-05 07:29:30|4278.25|4277.65|4277.25|4276.65|4278.25|4277.65|4277.13|4276.53|87
1651735780000|2022-05-05 07:29:40|4277.38|4276.78|4277.38|4276.78|4277.63|4277.03|4277.25|4276.65|107
1651735790000|2022-05-05 07:29:50|4277.63|4277.03|4276.38|4275.78|4277.63|4277.03|4276|4275.4|191
1651735800000|2022-05-05 07:30:00|4276.13|4275.53|4277.38|4276.78|4277.38|4276.78|4275.88|4275.28|207
1651735810000|2022-05-05 07:30:10|4277.88|4277.28|4278.38|4277.78|4278.5|4277.9|4277.88|4277.28|139
1651735820000|2022-05-05 07:30:20|4278.5|4277.9|4278.88|4278.28|4279.13|4278.53|4278.5|4277.9|140
1651735830000|2022-05-05 07:30:30|4279|4278.4|4278.38|4277.78|4279.38|4278.78|4278.38|4277.78|82
1651735840000|2022-05-05 07:30:40|4278.13|4277.53|4278|4277.4|4278.13|4277.53|4278|4277.4|55
1651735850000|2022-05-05 07:30:50|4278.13|4277.53|4277.88|4277.28|4278.38|4277.78|4277.88|4277.28|26
1651735860000|2022-05-05 07:31:00|4278|4277.4|4278.63|4278.03|4278.63|4278.03|4278|4277.4|71
1651735870000|2022-05-05 07:31:10|4278.38|4277.78|4279.13|4278.53|4279.13|4278.53|4278.38|4277.78|46
1651735880000|2022-05-05 07:31:20|4279.25|4278.65|4279.38|4278.78|4279.75|4279.15|4279|4278.4|58
1651735890000|2022-05-05 07:31:30|4279.5|4278.9|4279.63|4279.03|4279.63|4279.03|4279.38|4278.78|22
1651735900000|2022-05-05 07:31:40|4279.88|4279.28|4279.75|4279.15|4280.13|4279.53|4279.75|4279.15|51
1651735910000|2022-05-05 07:31:50|4280|4279.4|4279.25|4278.65|4280.38|4279.78|4278.63|4278.03|240
1651735920000|2022-05-05 07:32:00|4279.13|4278.53|4278.88|4278.28|4279.88|4279.28|4278.88|4278.28|78
1651735930000|2022-05-05 07:32:10|4278.75|4278.15|4279.88|4279.28|4279.88|4279.28|4278.75|4278.15|131
1651735940000|2022-05-05 07:32:20|4280.13|4279.53|4278.13|4277.53|4280.13|4279.53|4278.13|4277.53|258
1651735950000|2022-05-05 07:32:30|4277.88|4277.28|4279.13|4278.53|4279.13|4278.53|4277.63|4277.03|79
1651735960000|2022-05-05 07:32:40|4278.88|4278.28|4278.88|4278.28|4279|4278.4|4278.38|4277.78|48
1651735970000|2022-05-05 07:32:50|4279.13|4278.53|4278.88|4278.28|4279.25|4278.65|4278.88|4278.28|57
1651735980000|2022-05-05 07:33:00|4278.63|4278.03|4277.88|4277.28|4278.63|4278.03|4277.63|4277.03|52
1651735990000|2022-05-05 07:33:10|4277.75|4277.15|4278|4277.4|4278.38|4277.78|4277.63|4277.03|18
1651736000000|2022-05-05 07:33:20|4277.88|4277.28|4278.13|4277.53|4278.25|4277.65|4277.88|4277.28|32
1651736010000|2022-05-05 07:33:30|4278.25|4277.65|4278.13|4277.53|4278.38|4277.78|4277.88|4277.28|12
1651736020000|2022-05-05 07:33:40|4278|4277.4|4278.13|4277.53|4278.13|4277.53|4277.88|4277.28|15
1651736030000|2022-05-05 07:33:50|4278.25|4277.65|4278.38|4277.78|4278.63|4278.03|4278.25|4277.65|48
1651736040000|2022-05-05 07:34:00|4278.63|4278.03|4277.63|4277.03|4278.63|4278.03|4277.63|4277.03|22
1651736050000|2022-05-05 07:34:10|4277.75|4277.15|4277.38|4276.78|4277.75|4277.15|4277.38|4276.78|44
1651736060000|2022-05-05 07:34:20|4277.63|4277.03|4277.38|4276.78|4277.63|4277.03|4277.13|4276.53|66
1651736070000|2022-05-05 07:34:30|4277.5|4276.9|4277.88|4277.28|4278.63|4278.03|4277.5|4276.9|77
1651736080000|2022-05-05 07:34:40|4277.38|4276.78|4277.13|4276.53|4277.63|4277.03|4277.13|4276.53|30
1651736090000|2022-05-05 07:34:50|4276.88|4276.28|4277.38|4276.78|4277.38|4276.78|4276.88|4276.28|19
1651736100000|2022-05-05 07:35:00|4277.63|4277.03|4277.13|4276.53|4278.38|4277.78|4277.13|4276.53|125
1651736110000|2022-05-05 07:35:10|4276.88|4276.28|4276.13|4275.53|4277.38|4276.78|4276.13|4275.53|69
1651736120000|2022-05-05 07:35:20|4276.5|4275.9|4276.13|4275.53|4276.88|4276.28|4276.13|4275.53|86
1651736130000|2022-05-05 07:35:30|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|16
1651736140000|2022-05-05 07:35:40|4276.88|4276.28|4277.63|4277.03|4277.63|4277.03|4276.88|4276.28|85
1651736150000|2022-05-05 07:35:50|4277.75|4277.15|4278.13|4277.53|4278.13|4277.53|4277.63|4277.03|113
1651736160000|2022-05-05 07:36:00|4278.38|4277.78|4278.38|4277.78|4279.13|4278.53|4278.38|4277.78|112
1651736170000|2022-05-05 07:36:10|4278.5|4277.9|4278.13|4277.53|4278.88|4278.28|4278.13|4277.53|56
1651736180000|2022-05-05 07:36:20|4278.38|4277.78|4278.63|4278.03|4278.63|4278.03|4278.13|4277.53|45
1651736190000|2022-05-05 07:36:30|4278.13|4277.53|4278.75|4278.15|4279.13|4278.53|4278.13|4277.53|92
1651736200000|2022-05-05 07:36:40|4278.88|4278.28|4279.38|4278.78|4279.38|4278.78|4278.75|4278.15|32
1651736210000|2022-05-05 07:36:50|4279.13|4278.53|4279.5|4278.9|4279.63|4279.03|4279.13|4278.53|31
1651736220000|2022-05-05 07:37:00|4279.63|4279.03|4280.13|4279.53|4280.38|4279.78|4279.5|4278.9|69
1651736230000|2022-05-05 07:37:10|4280.38|4279.78|4279.88|4279.28|4280.38|4279.78|4279.88|4279.28|57
1651736240000|2022-05-05 07:37:20|4279.63|4279.03|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|23
1651736250000|2022-05-05 07:37:30|4279.88|4279.28|4279.75|4279.15|4280.13|4279.53|4279.38|4278.78|31
1651736260000|2022-05-05 07:37:40|4279.88|4279.28|4279.63|4279.03|4280.13|4279.53|4279.63|4279.03|79
1651736270000|2022-05-05 07:37:50|4279.38|4278.78|4279.63|4279.03|4279.63|4279.03|4279.13|4278.53|74
1651736280000|2022-05-05 07:38:00|4279.5|4278.9|4279.25|4278.65|4279.88|4279.28|4279.25|4278.65|39
1651736290000|2022-05-05 07:38:10|4279.5|4278.9|4278.88|4278.28|4279.88|4279.28|4278.88|4278.28|120
1651736300000|2022-05-05 07:38:20|4278.75|4278.15|4278.38|4277.78|4278.75|4278.15|4278.38|4277.78|18
1651736310000|2022-05-05 07:38:30|4278.25|4277.65|4277.88|4277.28|4278.38|4277.78|4277.88|4277.28|75
1651736320000|2022-05-05 07:38:40|4277.75|4277.15|4277.38|4276.78|4277.75|4277.15|4277.38|4276.78|64
1651736330000|2022-05-05 07:38:50|4277.25|4276.65|4276.5|4275.9|4277.25|4276.65|4276.38|4275.78|60
1651736340000|2022-05-05 07:39:00|4276.38|4275.78|4275.88|4275.28|4276.63|4276.03|4275.88|4275.28|50
1651736350000|2022-05-05 07:39:10|4275.25|4274.65|4274.88|4274.28|4275.38|4274.78|4274.88|4274.28|137
1651736360000|2022-05-05 07:39:20|4275|4274.4|4274.63|4274.03|4275|4274.4|4274.5|4273.9|235
1651736370000|2022-05-05 07:39:30|4274.5|4273.9|4274.38|4273.78|4274.88|4274.28|4274.13|4273.53|224
1651736380000|2022-05-05 07:39:40|4274.63|4274.03|4274.25|4273.65|4274.63|4274.03|4274.13|4273.53|65
1651736390000|2022-05-05 07:39:50|4274.38|4273.78|4274.63|4274.03|4274.63|4274.03|4273.88|4273.28|152
1651736400000|2022-05-05 07:40:00|4274.38|4273.78|4274.88|4274.28|4275.38|4274.78|4274.13|4273.53|62
1651736410000|2022-05-05 07:40:10|4275.13|4274.53|4276|4275.4|4276.38|4275.78|4275.13|4274.53|110
1651736420000|2022-05-05 07:40:20|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.5|4274.9|87
1651736430000|2022-05-05 07:40:30|4276.38|4275.78|4276.88|4276.28|4276.88|4276.28|4276.13|4275.53|57
1651736440000|2022-05-05 07:40:40|4276.63|4276.03|4276.63|4276.03|4276.88|4276.28|4276.38|4275.78|70
1651736450000|2022-05-05 07:40:50|4276.5|4275.9|4276.13|4275.53|4276.63|4276.03|4275.88|4275.28|22
1651736460000|2022-05-05 07:41:00|4276.38|4275.78|4275.88|4275.28|4276.88|4276.28|4275.75|4275.15|111
1651736470000|2022-05-05 07:41:10|4276|4275.4|4276.13|4275.53|4276.13|4275.53|4275.63|4275.03|34
1651736480000|2022-05-05 07:41:20|4276.38|4275.78|4277.13|4276.53|4277.38|4276.78|4276.13|4275.53|119
1651736490000|2022-05-05 07:41:30|4276.88|4276.28|4277.25|4276.65|4277.25|4276.65|4276.75|4276.15|19
1651736500000|2022-05-05 07:41:40|4277.13|4276.53|4277.88|4277.28|4277.88|4277.28|4277.13|4276.53|42
1651736510000|2022-05-05 07:41:50|4277.75|4277.15|4277.63|4277.03|4278|4277.4|4277.38|4276.78|63
1651736520000|2022-05-05 07:42:00|4277.88|4277.28|4277.63|4277.03|4277.88|4277.28|4277.13|4276.53|42
1651736530000|2022-05-05 07:42:10|4277.88|4277.28|4278|4277.4|4278.13|4277.53|4277.88|4277.28|34
1651736540000|2022-05-05 07:42:20|4277.88|4277.28|4278.13|4277.53|4278.13|4277.53|4277.63|4277.03|100
1651736550000|2022-05-05 07:42:30|4277.88|4277.28|4278.25|4277.65|4278.38|4277.78|4277.88|4277.28|53
1651736560000|2022-05-05 07:42:40|4278.13|4277.53|4277.88|4277.28|4278.38|4277.78|4277.63|4277.03|69
1651736570000|2022-05-05 07:42:50|4277.63|4277.03|4277.13|4276.53|4277.63|4277.03|4277|4276.4|74
1651736580000|2022-05-05 07:43:00|4277.38|4276.78|4276.63|4276.03|4277.63|4277.03|4276.63|4276.03|43
1651736590000|2022-05-05 07:43:10|4276.88|4276.28|4276.75|4276.15|4276.88|4276.28|4276.63|4276.03|18
1651736600000|2022-05-05 07:43:20|4276.88|4276.28|4277.13|4276.53|4277.38|4276.78|4276.88|4276.28|39
1651736610000|2022-05-05 07:43:30|4277.63|4277.03|4278.25|4277.65|4278.38|4277.78|4277.63|4277.03|72
1651736620000|2022-05-05 07:43:40|4278.13|4277.53|4278.13|4277.53|4278.38|4277.78|4277.63|4277.03|101
1651736630000|2022-05-05 07:43:50|4278.38|4277.78|4278.25|4277.65|4278.38|4277.78|4278.25|4277.65|35
1651736640000|2022-05-05 07:44:00|4278.13|4277.53|4278.13|4277.53|4278.38|4277.78|4277.63|4277.03|45
1651736650000|2022-05-05 07:44:10|4278.25|4277.65|4278.63|4278.03|4278.63|4278.03|4278.25|4277.65|41
1651736660000|2022-05-05 07:44:20|4278.38|4277.78|4278.88|4278.28|4278.88|4278.28|4278.38|4277.78|18
1651736670000|2022-05-05 07:44:30|4278.75|4278.15|4278.38|4277.78|4278.88|4278.28|4278.13|4277.53|38
1651736680000|2022-05-05 07:44:40|4278.13|4277.53|4278.88|4278.28|4278.88|4278.28|4278.13|4277.53|45
1651736690000|2022-05-05 07:44:50|4278.63|4278.03|4278.63|4278.03|4278.63|4278.03|4278.5|4277.9|38
1651736700000|2022-05-05 07:45:00|4278.38|4277.78|4278.25|4277.65|4278.75|4278.15|4278.13|4277.53|79
1651736710000|2022-05-05 07:45:10|4278.13|4277.53|4278.38|4277.78|4278.63|4278.03|4278.13|4277.53|32
1651736720000|2022-05-05 07:45:20|4278.25|4277.65|4277.63|4277.03|4278.25|4277.65|4277.25|4276.65|83
1651736730000|2022-05-05 07:45:30|4277.38|4276.78|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|40
1651736740000|2022-05-05 07:45:40|4278.13|4277.53|4278.88|4278.28|4278.88|4278.28|4278.13|4277.53|62
1651736750000|2022-05-05 07:45:50|4278.63|4278.03|4279.13|4278.53|4279.13|4278.53|4278.38|4277.78|44
1651736760000|2022-05-05 07:46:00|4279.38|4278.78|4278.88|4278.28|4279.63|4279.03|4278.88|4278.28|113
1651736770000|2022-05-05 07:46:10|4279.13|4278.53|4279.38|4278.78|4279.63|4279.03|4279.13|4278.53|40
1651736780000|2022-05-05 07:46:20|4279.25|4278.65|4278.88|4278.28|4279.25|4278.65|4278.88|4278.28|32
1651736790000|2022-05-05 07:46:30|4278.63|4278.03|4278.88|4278.28|4278.88|4278.28|4278.63|4278.03|13
1651736800000|2022-05-05 07:46:40|4279|4278.4|4279.38|4278.78|4279.88|4279.28|4278.88|4278.28|87
1651736810000|2022-05-05 07:46:50|4279.25|4278.65|4279.25|4278.65|4279.38|4278.78|4279.25|4278.65|145
1651736820000|2022-05-05 07:47:00|4279.13|4278.53|4279.38|4278.78|4279.63|4279.03|4278.75|4278.15|105
1651736830000|2022-05-05 07:47:10|4279.13|4278.53|4279.13|4278.53|4279.13|4278.53|4278.63|4278.03|45
1651736840000|2022-05-05 07:47:20|4279.25|4278.65|4280.13|4279.53|4280.13|4279.53|4279.25|4278.65|43
1651736850000|2022-05-05 07:47:30|4280|4279.4|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|64
1651736860000|2022-05-05 07:47:40|4280.25|4279.65|4280.38|4279.78|4280.38|4279.78|4280.13|4279.53|19
1651736870000|2022-05-05 07:47:50|4280.63|4280.03|4280.88|4280.28|4280.88|4280.28|4280.38|4279.78|132
1651736880000|2022-05-05 07:48:00|4281.13|4280.53|4280.88|4280.28|4281.13|4280.53|4280.88|4280.28|90
1651736890000|2022-05-05 07:48:10|4280.75|4280.15|4280.63|4280.03|4280.75|4280.15|4280.38|4279.78|34
1651736900000|2022-05-05 07:48:20|4280.88|4280.28|4280.88|4280.28|4281.13|4280.53|4280.75|4280.15|69
1651736910000|2022-05-05 07:48:30|4280.75|4280.15|4280.63|4280.03|4280.75|4280.15|4280.38|4279.78|53
1651736920000|2022-05-05 07:48:40|4280.88|4280.28|4280.88|4280.28|4281.13|4280.53|4280.63|4280.03|44
1651736930000|2022-05-05 07:48:50|4280.63|4280.03|4279.88|4279.28|4280.63|4280.03|4279.88|4279.28|37
1651736940000|2022-05-05 07:49:00|4279.63|4279.03|4279.25|4278.65|4279.63|4279.03|4279|4278.4|29
1651736950000|2022-05-05 07:49:10|4279.13|4278.53|4279.88|4279.28|4279.88|4279.28|4279.13|4278.53|48
1651736960000|2022-05-05 07:49:20|4280|4279.4|4280.63|4280.03|4280.88|4280.28|4280|4279.4|43
1651736970000|2022-05-05 07:49:30|4280.5|4279.9|4281|4280.4|4281|4280.4|4280.5|4279.9|37
1651736980000|2022-05-05 07:49:40|4281.13|4280.53|4280.63|4280.03|4281.13|4280.53|4280.63|4280.03|25
1651736990000|2022-05-05 07:49:50|4280.75|4280.15|4279.5|4278.9|4280.88|4280.28|4279.5|4278.9|56
1651737000000|2022-05-05 07:50:00|4279.63|4279.03|4280|4279.4|4280|4279.4|4279|4278.4|64
1651737010000|2022-05-05 07:50:10|4279.88|4279.28|4279.63|4279.03|4280.13|4279.53|4279.63|4279.03|39
1651737020000|2022-05-05 07:50:20|4279.88|4279.28|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|40
1651737030000|2022-05-05 07:50:30|4280|4279.4|4280.25|4279.65|4280.25|4279.65|4280|4279.4|19
1651737040000|2022-05-05 07:50:40|4280.38|4279.78|4280.13|4279.53|4280.5|4279.9|4280.13|4279.53|57
1651737050000|2022-05-05 07:50:50|4280.25|4279.65|4279.88|4279.28|4280.25|4279.65|4279.5|4278.9|50
1651737060000|2022-05-05 07:51:00|4280.13|4279.53|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|278
1651737070000|2022-05-05 07:51:10|4279.88|4279.28|4280|4279.4|4280.25|4279.65|4279.63|4279.03|107
1651737080000|2022-05-05 07:51:20|4280.13|4279.53|4280.38|4279.78|4280.38|4279.78|4280.13|4279.53|3
1651737090000|2022-05-05 07:51:30|4280.75|4280.15|4281.13|4280.53|4281.13|4280.53|4280.38|4279.78|45
1651737100000|2022-05-05 07:51:40|4280.63|4280.03|4280.75|4280.15|4280.88|4280.28|4280.63|4280.03|59
1651737110000|2022-05-05 07:51:50|4280.63|4280.03|4280.63|4280.03|4280.75|4280.15|4280.63|4280.03|1
1651737120000|2022-05-05 07:52:00|4280.88|4280.28|4281.13|4280.53|4281.13|4280.53|4280.88|4280.28|44
1651737130000|2022-05-05 07:52:10|4280.88|4280.28|4281.38|4280.78|4281.38|4280.78|4280.88|4280.28|31
1651737140000|2022-05-05 07:52:20|4281.63|4281.03|4281.38|4280.78|4281.88|4281.28|4281.38|4280.78|88
1651737150000|2022-05-05 07:52:30|4281.13|4280.53|4280.13|4279.53|4281.25|4280.65|4280.13|4279.53|89
1651737160000|2022-05-05 07:52:40|4280|4279.4|4279.88|4279.28|4280.25|4279.65|4279.63|4279.03|96
1651737170000|2022-05-05 07:52:50|4280.13|4279.53|4280.38|4279.78|4280.38|4279.78|4279.88|4279.28|43
1651737180000|2022-05-05 07:53:00|4280.5|4279.9|4281.63|4281.03|4281.63|4281.03|4280.5|4279.9|66
1651737190000|2022-05-05 07:53:10|4281.5|4280.9|4281.63|4281.03|4281.88|4281.28|4281.5|4280.9|75
1651737200000|2022-05-05 07:53:20|4281.75|4281.15|4281.38|4280.78|4281.88|4281.28|4281.38|4280.78|9
1651737210000|2022-05-05 07:53:30|4281.63|4281.03|4281.88|4281.28|4281.88|4281.28|4281.13|4280.53|110
1651737220000|2022-05-05 07:53:40|4282.13|4281.53|4282.13|4281.53|4282.63|4282.03|4282.13|4281.53|98
1651737230000|2022-05-05 07:53:50|4282|4281.4|4282.38|4281.78|4282.38|4281.78|4281.88|4281.28|27
1651737240000|2022-05-05 07:54:00|4282.13|4281.53|4282.63|4282.03|4282.63|4282.03|4282.13|4281.53|33
1651737250000|2022-05-05 07:54:10|4282.5|4281.9|4283|4282.4|4283.13|4282.53|4282.5|4281.9|71
1651737260000|2022-05-05 07:54:20|4283.13|4282.53|4282|4281.4|4283.13|4282.53|4281.88|4281.28|76
1651737270000|2022-05-05 07:54:30|4282.13|4281.53|4282.38|4281.78|4282.38|4281.78|4281.88|4281.28|39
1651737280000|2022-05-05 07:54:40|4282.25|4281.65|4281.88|4281.28|4282.38|4281.78|4281.75|4281.15|27
1651737290000|2022-05-05 07:54:50|4281.75|4281.15|4281.63|4281.03|4281.88|4281.28|4281.38|4280.78|35
1651737300000|2022-05-05 07:55:00|4281.88|4281.28|4282.13|4281.53|4282.13|4281.53|4281.88|4281.28|27
1651737310000|2022-05-05 07:55:10|4282.38|4281.78|4282.63|4282.03|4282.63|4282.03|4282.38|4281.78|63
1651737320000|2022-05-05 07:55:20|4282.38|4281.78|4282|4281.4|4282.63|4282.03|4282|4281.4|24
1651737330000|2022-05-05 07:55:30|4282.13|4281.53|4281.88|4281.28|4282.13|4281.53|4281.63|4281.03|66
1651737340000|2022-05-05 07:55:40|4282.13|4281.53|4280.88|4280.28|4282.13|4281.53|4280.63|4280.03|91
1651737350000|2022-05-05 07:55:50|4281.13|4280.53|4281|4280.4|4281.13|4280.53|4280.88|4280.28|75
1651737360000|2022-05-05 07:56:00|4281.13|4280.53|4280.13|4279.53|4281.13|4280.53|4279.88|4279.28|101
1651737370000|2022-05-05 07:56:10|4280.38|4279.78|4280.5|4279.9|4280.63|4280.03|4280.13|4279.53|107
1651737380000|2022-05-05 07:56:20|4280.38|4279.78|4279.38|4278.78|4280.38|4279.78|4279.13|4278.53|78
1651737390000|2022-05-05 07:56:30|4279.25|4278.65|4279.88|4279.28|4279.88|4279.28|4279.25|4278.65|89
1651737400000|2022-05-05 07:56:40|4279.63|4279.03|4279.38|4278.78|4279.88|4279.28|4279.38|4278.78|37
1651737410000|2022-05-05 07:56:50|4279.25|4278.65|4279.13|4278.53|4279.25|4278.65|4278.88|4278.28|38
1651737420000|2022-05-05 07:57:00|4279|4278.4|4279.13|4278.53|4279.38|4278.78|4279|4278.4|56
1651737430000|2022-05-05 07:57:10|4279.38|4278.78|4280.13|4279.53|4280.13|4279.53|4279.38|4278.78|86
1651737440000|2022-05-05 07:57:20|4280.25|4279.65|4280.88|4280.28|4280.88|4280.28|4280.13|4279.53|41
1651737450000|2022-05-05 07:57:30|4280.75|4280.15|4280.88|4280.28|4280.88|4280.28|4280.63|4280.03|8
1651737460000|2022-05-05 07:57:40|4281.13|4280.53|4281.63|4281.03|4281.63|4281.03|4280.88|4280.28|61
1651737470000|2022-05-05 07:57:50|4281.38|4280.78|4281.38|4280.78|4281.38|4280.78|4281.25|4280.65|15
1651737480000|2022-05-05 07:58:00|4281.88|4281.28|4282.63|4282.03|4282.63|4282.03|4281.63|4281.03|74
1651737490000|2022-05-05 07:58:10|4282.38|4281.78|4281.88|4281.28|4282.38|4281.78|4281.88|4281.28|72
1651737500000|2022-05-05 07:58:20|4282|4281.4|4281.63|4281.03|4282.13|4281.53|4281.63|4281.03|49
1651737510000|2022-05-05 07:58:30|4281.75|4281.15|4281.5|4280.9|4282.13|4281.53|4281.5|4280.9|90
1651737520000|2022-05-05 07:58:40|4281.38|4280.78|4281.88|4281.28|4282.13|4281.53|4281.38|4280.78|40
1651737530000|2022-05-05 07:58:50|4282.13|4281.53|4281.88|4281.28|4282.13|4281.53|4281.88|4281.28|45
1651737540000|2022-05-05 07:59:00|4281.63|4281.03|4281.38|4280.78|4281.88|4281.28|4281.38|4280.78|26
1651737550000|2022-05-05 07:59:10|4281.5|4280.9|4281.88|4281.28|4281.88|4281.28|4281.5|4280.9|27
1651737560000|2022-05-05 07:59:20|4282.13|4281.53|4282.13|4281.53|4282.5|4281.9|4282.13|4281.53|84
1651737570000|2022-05-05 07:59:30|4282.38|4281.78|4282.13|4281.53|4282.5|4281.9|4282.13|4281.53|39
1651737580000|2022-05-05 07:59:40|4281.88|4281.28|4282.25|4281.65|4282.38|4281.78|4281.63|4281.03|41
1651737590000|2022-05-05 07:59:50|4282.13|4281.53|4282.13|4281.53|4282.5|4281.9|4282|4281.4|41
1651737600000|2022-05-05 08:00:00|4281.88|4281.28|4282.38|4281.78|4282.5|4281.9|4281.88|4281.28|73
1651737610000|2022-05-05 08:00:10|4282.13|4281.53|4281.88|4281.28|4282.13|4281.53|4281.63|4281.03|45
1651737620000|2022-05-05 08:00:20|4281.75|4281.15|4281|4280.4|4281.88|4281.28|4280.88|4280.28|106
1651737630000|2022-05-05 08:00:30|4281.13|4280.53|4280.38|4279.78|4281.13|4280.53|4280.38|4279.78|55
1651737640000|2022-05-05 08:00:40|4280.63|4280.03|4280.63|4280.03|4280.63|4280.03|4280.13|4279.53|64
1651737650000|2022-05-05 08:00:50|4280.88|4280.28|4280.88|4280.28|4280.88|4280.28|4280.63|4280.03|51
1651737660000|2022-05-05 08:01:00|4281.13|4280.53|4280.88|4280.28|4281.13|4280.53|4280.88|4280.28|56
1651737670000|2022-05-05 08:01:10|4281.13|4280.53|4281.38|4280.78|4281.63|4281.03|4280.88|4280.28|114
1651737680000|2022-05-05 08:01:20|4281.63|4281.03|4282.25|4281.65|4282.25|4281.65|4281.38|4280.78|115
1651737690000|2022-05-05 08:01:30|4282.38|4281.78|4283.13|4282.53|4283.13|4282.53|4282.38|4281.78|78
1651737700000|2022-05-05 08:01:40|4283.25|4282.65|4283.88|4283.28|4284.13|4283.53|4283.25|4282.65|191
1651737710000|2022-05-05 08:01:50|4283.75|4283.15|4283.75|4283.15|4283.75|4283.15|4283.38|4282.78|56
1651737720000|2022-05-05 08:02:00|4283.63|4283.03|4283.25|4282.65|4283.75|4283.15|4283.13|4282.53|43
1651737730000|2022-05-05 08:02:10|4283.13|4282.53|4282.63|4282.03|4283.13|4282.53|4282.63|4282.03|55
1651737740000|2022-05-05 08:02:20|4282.88|4282.28|4283.13|4282.53|4283.13|4282.53|4282.75|4282.15|58
1651737750000|2022-05-05 08:02:30|4282.88|4282.28|4282.25|4281.65|4282.88|4282.28|4282.13|4281.53|122
1651737760000|2022-05-05 08:02:40|4282.38|4281.78|4282.38|4281.78|4282.5|4281.9|4281.88|4281.28|92
1651737770000|2022-05-05 08:02:50|4282.63|4282.03|4282.38|4281.78|4282.63|4282.03|4282.38|4281.78|28
1651737780000|2022-05-05 08:03:00|4282.63|4282.03|4282.38|4281.78|4282.63|4282.03|4282.38|4281.78|45
1651737790000|2022-05-05 08:03:10|4282.13|4281.53|4281.88|4281.28|4282.13|4281.53|4281.88|4281.28|49
1651737800000|2022-05-05 08:03:20|4281.63|4281.03|4280.38|4279.78|4281.63|4281.03|4279.88|4279.28|117
1651737810000|2022-05-05 08:03:30|4280.13|4279.53|4278.88|4278.28|4280.13|4279.53|4278.75|4278.15|134
1651737820000|2022-05-05 08:03:40|4278.63|4278.03|4279.13|4278.53|4279.25|4278.65|4278.63|4278.03|155
1651737830000|2022-05-05 08:03:50|4278.88|4278.28|4278.88|4278.28|4279.13|4278.53|4278.88|4278.28|47
1651737840000|2022-05-05 08:04:00|4278.63|4278.03|4278.88|4278.28|4278.88|4278.28|4278.38|4277.78|59
1651737850000|2022-05-05 08:04:10|4278.75|4278.15|4278.88|4278.28|4279|4278.4|4278.13|4277.53|77
1651737860000|2022-05-05 08:04:20|4278.75|4278.15|4278.13|4277.53|4278.75|4278.15|4278.13|4277.53|27
1651737870000|2022-05-05 08:04:30|4278.25|4277.65|4278.88|4278.28|4279.13|4278.53|4278.25|4277.65|98
1651737880000|2022-05-05 08:04:40|4278.75|4278.15|4279.38|4278.78|4279.63|4279.03|4278.75|4278.15|43
1651737890000|2022-05-05 08:04:50|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.13|4278.53|20
1651737900000|2022-05-05 08:05:00|4279.63|4279.03|4280.13|4279.53|4280.63|4280.03|4279.5|4278.9|90
1651737910000|2022-05-05 08:05:10|4280|4279.4|4279.88|4279.28|4280.13|4279.53|4279.88|4279.28|12
1651737920000|2022-05-05 08:05:20|4280|4279.4|4280.38|4279.78|4280.38|4279.78|4280|4279.4|29
1651737930000|2022-05-05 08:05:30|4280.63|4280.03|4280.88|4280.28|4280.88|4280.28|4280.63|4280.03|42
1651737940000|2022-05-05 08:05:40|4280.38|4279.78|4280.25|4279.65|4280.5|4279.9|4280.13|4279.53|25
1651737950000|2022-05-05 08:05:50|4280.13|4279.53|4279.63|4279.03|4280.13|4279.53|4279.38|4278.78|32
1651737960000|2022-05-05 08:06:00|4279.38|4278.78|4280.13|4279.53|4280.13|4279.53|4279.13|4278.53|81
1651737970000|2022-05-05 08:06:10|4280|4279.4|4279.13|4278.53|4280|4279.4|4279.13|4278.53|47
1651737980000|2022-05-05 08:06:20|4279.38|4278.78|4279.63|4279.03|4279.63|4279.03|4279.13|4278.53|40
1651737990000|2022-05-05 08:06:30|4279.88|4279.28|4279.63|4279.03|4280.13|4279.53|4279.63|4279.03|37
1651738000000|2022-05-05 08:06:40|4279.5|4278.9|4279.38|4278.78|4279.63|4279.03|4279.13|4278.53|18
1651738010000|2022-05-05 08:06:50|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|94
1651738020000|2022-05-05 08:07:00|4279.5|4278.9|4279.13|4278.53|4279.75|4279.15|4279.13|4278.53|71
1651738030000|2022-05-05 08:07:10|4278.88|4278.28|4279.13|4278.53|4279.38|4278.78|4278.88|4278.28|42
1651738040000|2022-05-05 08:07:20|4279|4278.4|4279.13|4278.53|4279.38|4278.78|4278.88|4278.28|25
1651738050000|2022-05-05 08:07:30|4279.25|4278.65|4279|4278.4|4279.38|4278.78|4278.88|4278.28|11
1651738060000|2022-05-05 08:07:40|4278.88|4278.28|4278.25|4277.65|4278.88|4278.28|4278.13|4277.53|33
1651738070000|2022-05-05 08:07:50|4278.38|4277.78|4277.88|4277.28|4278.38|4277.78|4277.88|4277.28|38
1651738080000|2022-05-05 08:08:00|4278.13|4277.53|4278.63|4278.03|4279.38|4278.78|4277.88|4277.28|97
1651738090000|2022-05-05 08:08:10|4278.25|4277.65|4278.63|4278.03|4278.88|4278.28|4278.25|4277.65|78
1651738100000|2022-05-05 08:08:20|4278.5|4277.9|4278.63|4278.03|4279.38|4278.78|4278.5|4277.9|55
1651738110000|2022-05-05 08:08:30|4279.13|4278.53|4279.5|4278.9|4279.5|4278.9|4279.13|4278.53|23
1651738120000|2022-05-05 08:08:40|4279.38|4278.78|4278.88|4278.28|4279.38|4278.78|4278.88|4278.28|14
1651738130000|2022-05-05 08:08:50|4278.63|4278.03|4277.63|4277.03|4278.63|4278.03|4277.63|4277.03|27
1651738140000|2022-05-05 08:09:00|4277.75|4277.15|4277.38|4276.78|4277.75|4277.15|4277.25|4276.65|61
1651738150000|2022-05-05 08:09:10|4277.13|4276.53|4277.38|4276.78|4277.38|4276.78|4277.13|4276.53|6
1651738160000|2022-05-05 08:09:20|4277.63|4277.03|4277.13|4276.53|4277.63|4277.03|4276.88|4276.28|60
1651738170000|2022-05-05 08:09:30|4277.38|4276.78|4276.88|4276.28|4277.38|4276.78|4276.88|4276.28|58
1651738180000|2022-05-05 08:09:40|4277|4276.4|4277.38|4276.78|4277.38|4276.78|4276.88|4276.28|33
1651738190000|2022-05-05 08:09:50|4277.5|4276.9|4277.13|4276.53|4277.63|4277.03|4277.13|4276.53|64
1651738200000|2022-05-05 08:10:00|4277.38|4276.78|4276.38|4275.78|4277.38|4276.78|4276.38|4275.78|88
1651738210000|2022-05-05 08:10:10|4276.13|4275.53|4275.63|4275.03|4276.13|4275.53|4275.38|4274.78|83
1651738220000|2022-05-05 08:10:20|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|29
1651738230000|2022-05-05 08:10:30|4275.88|4275.28|4276.63|4276.03|4276.63|4276.03|4275.88|4275.28|23
1651738240000|2022-05-05 08:10:40|4276.88|4276.28|4277.13|4276.53|4277.13|4276.53|4276.63|4276.03|78
1651738250000|2022-05-05 08:10:50|4276.88|4276.28|4277.13|4276.53|4277.25|4276.65|4276.88|4276.28|32
1651738260000|2022-05-05 08:11:00|4277.88|4277.28|4277.88|4277.28|4278.13|4277.53|4277.38|4276.78|115
1651738270000|2022-05-05 08:11:10|4278|4277.4|4278.13|4277.53|4278.13|4277.53|4277.88|4277.28|16
1651738280000|2022-05-05 08:11:20|4277.88|4277.28|4278.63|4278.03|4278.63|4278.03|4277.88|4277.28|46
1651738290000|2022-05-05 08:11:30|4278.5|4277.9|4278.75|4278.15|4278.75|4278.15|4278.38|4277.78|33
1651738300000|2022-05-05 08:11:40|4278.63|4278.03|4278.63|4278.03|4278.88|4278.28|4278.63|4278.03|12
1651738310000|2022-05-05 08:11:50|4278.75|4278.15|4279|4278.4|4279.13|4278.53|4278.75|4278.15|17
1651738320000|2022-05-05 08:12:00|4278.88|4278.28|4278.38|4277.78|4279.13|4278.53|4278.38|4277.78|45
1651738330000|2022-05-05 08:12:10|4278.13|4277.53|4277.88|4277.28|4278.13|4277.53|4277.63|4277.03|48
1651738340000|2022-05-05 08:12:20|4277.75|4277.15|4277.63|4277.03|4277.75|4277.15|4277.38|4276.78|70
1651738350000|2022-05-05 08:12:30|4277.75|4277.15|4278.63|4278.03|4278.63|4278.03|4277.75|4277.15|35
1651738360000|2022-05-05 08:12:40|4278.88|4278.28|4279.25|4278.65|4279.63|4279.03|4278.88|4278.28|56
1651738370000|2022-05-05 08:12:50|4279.38|4278.78|4279.88|4279.28|4280.13|4279.53|4279.38|4278.78|30
1651738380000|2022-05-05 08:13:00|4280.13|4279.53|4279.88|4279.28|4280.13|4279.53|4279.88|4279.28|29
1651738390000|2022-05-05 08:13:10|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|4279|4278.4|59
1651738400000|2022-05-05 08:13:20|4279.38|4278.78|4279.5|4278.9|4279.63|4279.03|4279.38|4278.78|30
1651738410000|2022-05-05 08:13:30|4279.63|4279.03|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|18
1651738420000|2022-05-05 08:13:40|4279.5|4278.9|4279|4278.4|4279.88|4279.28|4279|4278.4|53
1651738430000|2022-05-05 08:13:50|4278.88|4278.28|4278.88|4278.28|4279|4278.4|4278.88|4278.28|20
1651738440000|2022-05-05 08:14:00|4278.63|4278.03|4277.88|4277.28|4278.63|4278.03|4277.88|4277.28|40
1651738450000|2022-05-05 08:14:10|4278.13|4277.53|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|48
1651738460000|2022-05-05 08:14:20|4277.75|4277.15|4276.13|4275.53|4277.75|4277.15|4276.13|4275.53|59
1651738470000|2022-05-05 08:14:30|4275.88|4275.28|4275.88|4275.28|4276.13|4275.53|4275.63|4275.03|81
1651738480000|2022-05-05 08:14:40|4276.13|4275.53|4276.38|4275.78|4276.63|4276.03|4276.13|4275.53|67
1651738490000|2022-05-05 08:14:50|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|25
1651738500000|2022-05-05 08:15:00|4276.38|4275.78|4277.63|4277.03|4277.63|4277.03|4276.38|4275.78|56
1651738510000|2022-05-05 08:15:10|4277.75|4277.15|4277.38|4276.78|4277.75|4277.15|4277.38|4276.78|18
1651738520000|2022-05-05 08:15:20|4277.13|4276.53|4277.88|4277.28|4277.88|4277.28|4277|4276.4|50
1651738530000|2022-05-05 08:15:30|4278|4277.4|4278.38|4277.78|4278.5|4277.9|4278|4277.4|14
1651738540000|2022-05-05 08:15:40|4278.5|4277.9|4278.88|4278.28|4279.38|4278.78|4278.5|4277.9|50
1651738550000|2022-05-05 08:15:50|4278.63|4278.03|4279.13|4278.53|4279.13|4278.53|4278.63|4278.03|45
1651738560000|2022-05-05 08:16:00|4279|4278.4|4280.38|4279.78|4280.5|4279.9|4278.88|4278.28|34
1651738570000|2022-05-05 08:16:10|4280.5|4279.9|4280.5|4279.9|4280.5|4279.9|4279.88|4279.28|104
1651738580000|2022-05-05 08:16:20|4280.63|4280.03|4279.88|4279.28|4280.75|4280.15|4279.88|4279.28|72
1651738590000|2022-05-05 08:16:30|4280.13|4279.53|4279.5|4278.9|4280.25|4279.65|4279.5|4278.9|66
1651738600000|2022-05-05 08:16:40|4279.38|4278.78|4279.63|4279.03|4279.63|4279.03|4278.88|4278.28|68
1651738610000|2022-05-05 08:16:50|4279.38|4278.78|4278.63|4278.03|4279.38|4278.78|4278.63|4278.03|38
1651738620000|2022-05-05 08:17:00|4278.38|4277.78|4277.38|4276.78|4278.38|4277.78|4277.13|4276.53|40
1651738630000|2022-05-05 08:17:10|4277.25|4276.65|4276.88|4276.28|4277.25|4276.65|4276.88|4276.28|24
1651738640000|2022-05-05 08:17:20|4276.75|4276.15|4276.38|4275.78|4276.75|4276.15|4275.88|4275.28|53
1651738650000|2022-05-05 08:17:30|4276.13|4275.53|4276.63|4276.03|4276.88|4276.28|4276.13|4275.53|59
1651738660000|2022-05-05 08:17:40|4276.88|4276.28|4276.38|4275.78|4276.88|4276.28|4276.25|4275.65|35
1651738670000|2022-05-05 08:17:50|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|34
1651738680000|2022-05-05 08:18:00|4276.75|4276.15|4276.5|4275.9|4276.88|4276.28|4276.13|4275.53|46
1651738690000|2022-05-05 08:18:10|4276.63|4276.03|4277.38|4276.78|4277.38|4276.78|4276.63|4276.03|29
1651738700000|2022-05-05 08:18:20|4277.25|4276.65|4276.88|4276.28|4277.25|4276.65|4276.88|4276.28|23
1651738710000|2022-05-05 08:18:30|4277.13|4276.53|4277|4276.4|4277.13|4276.53|4277|4276.4|7
1651738720000|2022-05-05 08:18:40|4277.13|4276.53|4277.38|4276.78|4277.38|4276.78|4277.13|4276.53|15
1651738730000|2022-05-05 08:18:50|4277.25|4276.65|4278.13|4277.53|4278.38|4277.78|4277.13|4276.53|47
1651738740000|2022-05-05 08:19:00|4277.88|4277.28|4278|4277.4|4278.38|4277.78|4277.88|4277.28|29
1651738750000|2022-05-05 08:19:10|4278.13|4277.53|4279.13|4278.53|4279.38|4278.78|4278.13|4277.53|82
1651738760000|2022-05-05 08:19:20|4278.88|4278.28|4278.63|4278.03|4278.88|4278.28|4278.13|4277.53|26
1651738770000|2022-05-05 08:19:30|4278.75|4278.15|4278.25|4277.65|4278.75|4278.15|4278.25|4277.65|23
1651738780000|2022-05-05 08:19:40|4278.38|4277.78|4277.5|4276.9|4278.38|4277.78|4277.5|4276.9|23
1651738790000|2022-05-05 08:19:50|4277.63|4277.03|4278.13|4277.53|4278.38|4277.78|4277.63|4277.03|26
1651738800000|2022-05-05 08:20:00|4278|4277.4|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|18
1651738810000|2022-05-05 08:20:10|4278|4277.4|4278.88|4278.28|4278.88|4278.28|4278|4277.4|31
1651738820000|2022-05-05 08:20:20|4279.13|4278.53|4279.13|4278.53|4279.38|4278.78|4278.88|4278.28|53
1651738830000|2022-05-05 08:20:30|4279.38|4278.78|4279.5|4278.9|4279.63|4279.03|4279.25|4278.65|28
1651738840000|2022-05-05 08:20:40|4279.63|4279.03|4279.88|4279.28|4280|4279.4|4279.38|4278.78|35
1651738850000|2022-05-05 08:20:50|4280|4279.4|4280|4279.4|4280.13|4279.53|4279.88|4279.28|31
1651738860000|2022-05-05 08:21:00|4279.88|4279.28|4279.38|4278.78|4280.13|4279.53|4279.38|4278.78|33
1651738870000|2022-05-05 08:21:10|4279.13|4278.53|4279.13|4278.53|4279.38|4278.78|4278.88|4278.28|31
1651738880000|2022-05-05 08:21:20|4279|4278.4|4279.5|4278.9|4279.63|4279.03|4279|4278.4|15
1651738890000|2022-05-05 08:21:30|4279.63|4279.03|4279.13|4278.53|4279.63|4279.03|4279|4278.4|27
1651738900000|2022-05-05 08:21:40|4279|4278.4|4279.63|4279.03|4279.63|4279.03|4279|4278.4|30
1651738910000|2022-05-05 08:21:50|4279.5|4278.9|4279.13|4278.53|4279.5|4278.9|4278.88|4278.28|22
1651738920000|2022-05-05 08:22:00|4279.25|4278.65|4279.88|4279.28|4279.88|4279.28|4279.13|4278.53|18
1651738930000|2022-05-05 08:22:10|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|15
1651738940000|2022-05-05 08:22:20|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.13|4278.53|26
1651738950000|2022-05-05 08:22:30|4279.63|4279.03|4279.88|4279.28|4280|4279.4|4279.63|4279.03|31
1651738960000|2022-05-05 08:22:40|4280|4279.4|4279.63|4279.03|4280.13|4279.53|4279.63|4279.03|15
1651738970000|2022-05-05 08:22:50|||||||||4
1651738980000|2022-05-05 08:23:00|4279.88|4279.28|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|14
1651738990000|2022-05-05 08:23:10|4279.25|4278.65|4279.25|4278.65|4279.63|4279.03|4279.25|4278.65|44
1651739000000|2022-05-05 08:23:20|4279.13|4278.53|4280.63|4280.03|4280.75|4280.15|4279.13|4278.53|58
1651739010000|2022-05-05 08:23:30|4280.5|4279.9|4280.38|4279.78|4280.63|4280.03|4280.13|4279.53|18
1651739020000|2022-05-05 08:23:40|4280.63|4280.03|4280.63|4280.03|4280.63|4280.03|4280.63|4280.03|9
1651739030000|2022-05-05 08:23:50|4280.88|4280.28|4280.88|4280.28|4281|4280.4|4280.75|4280.15|21
1651739040000|2022-05-05 08:24:00|4281|4280.4|4280.13|4279.53|4281|4280.4|4280.13|4279.53|19
1651739050000|2022-05-05 08:24:10|4280|4279.4|4279.75|4279.15|4280.13|4279.53|4279.38|4278.78|23
1651739060000|2022-05-05 08:24:20|4279.63|4279.03|4279.88|4279.28|4279.88|4279.28|4279.63|4279.03|19
1651739070000|2022-05-05 08:24:30|4279.75|4279.15|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|11
1651739080000|2022-05-05 08:24:40|4279.88|4279.28|4280.13|4279.53|4280.13|4279.53|4279.75|4279.15|39
1651739090000|2022-05-05 08:24:50|4280.38|4279.78|4280.63|4280.03|4280.63|4280.03|4280.38|4279.78|55
1651739100000|2022-05-05 08:25:00|4280.38|4279.78|4279.13|4278.53|4280.38|4279.78|4279.13|4278.53|24
1651739110000|2022-05-05 08:25:10|4278.63|4278.03|4278.5|4277.9|4278.63|4278.03|4278.38|4277.78|53
1651739120000|2022-05-05 08:25:20|4278.38|4277.78|4278.63|4278.03|4278.63|4278.03|4278.25|4277.65|33
1651739130000|2022-05-05 08:25:30|4278.5|4277.9|4278.63|4278.03|4278.63|4278.03|4278.5|4277.9|19
1651739140000|2022-05-05 08:25:40|4279.13|4278.53|4278.38|4277.78|4279.13|4278.53|4278.38|4277.78|74
1651739150000|2022-05-05 08:25:50|4278.5|4277.9|4277.63|4277.03|4278.5|4277.9|4277.63|4277.03|96
1651739160000|2022-05-05 08:26:00|4277.88|4277.28|4276.88|4276.28|4277.88|4277.28|4276.63|4276.03|78
1651739170000|2022-05-05 08:26:10|4276.75|4276.15|4275.88|4275.28|4277.13|4276.53|4275.88|4275.28|71
1651739180000|2022-05-05 08:26:20|4276.13|4275.53|4276.88|4276.28|4277.63|4277.03|4276|4275.4|154
1651739190000|2022-05-05 08:26:30|4277|4276.4|4277.88|4277.28|4277.88|4277.28|4277|4276.4|21
1651739200000|2022-05-05 08:26:40|4277.75|4277.15|4277.88|4277.28|4278.13|4277.53|4277.63|4277.03|49
1651739210000|2022-05-05 08:26:50|4278.38|4277.78|4278.63|4278.03|4278.63|4278.03|4278.13|4277.53|32
1651739220000|2022-05-05 08:27:00|4278.5|4277.9|4278.63|4278.03|4278.63|4278.03|4278.5|4277.9|4
1651739230000|2022-05-05 08:27:10|4278.75|4278.15|4278.13|4277.53|4278.75|4278.15|4277.75|4277.15|31
1651739240000|2022-05-05 08:27:20|4277.88|4277.28|4278.13|4277.53|4278.25|4277.65|4277.88|4277.28|21
1651739250000|2022-05-05 08:27:30|4277.88|4277.28|4277.13|4276.53|4277.88|4277.28|4276.88|4276.28|37
1651739260000|2022-05-05 08:27:40|4276.88|4276.28|4276.13|4275.53|4276.88|4276.28|4276.13|4275.53|60
1651739270000|2022-05-05 08:27:50|4276|4275.4|4276.88|4276.28|4277.13|4276.53|4276|4275.4|50
1651739280000|2022-05-05 08:28:00|4276.63|4276.03|4277.38|4276.78|4277.38|4276.78|4276.63|4276.03|36
1651739290000|2022-05-05 08:28:10|4276.88|4276.28|4277.13|4276.53|4277.13|4276.53|4276.75|4276.15|24
1651739300000|2022-05-05 08:28:20|4276.88|4276.28|4276.38|4275.78|4276.88|4276.28|4276.38|4275.78|37
1651739310000|2022-05-05 08:28:30|4276.13|4275.53|4276.38|4275.78|4276.38|4275.78|4275.88|4275.28|28
1651739320000|2022-05-05 08:28:40|4276.25|4275.65|4276.25|4275.65|4276.38|4275.78|4276|4275.4|20
1651739330000|2022-05-05 08:28:50|4276.13|4275.53|4275.63|4275.03|4276.38|4275.78|4275.63|4275.03|33
1651739340000|2022-05-05 08:29:00|4275.38|4274.78|4275|4274.4|4275.38|4274.78|4274.88|4274.28|105
1651739350000|2022-05-05 08:29:10|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|14
1651739360000|2022-05-05 08:29:20|4275|4274.4|4275.38|4274.78|4275.38|4274.78|4275|4274.4|46
1651739370000|2022-05-05 08:29:30|4275.13|4274.53|4275.38|4274.78|4275.38|4274.78|4275.13|4274.53|22
1651739380000|2022-05-05 08:29:40|4275.25|4274.65|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|41
1651739390000|2022-05-05 08:29:50|4274.88|4274.28|4275.38|4274.78|4275.88|4275.28|4274.88|4274.28|136
1651739400000|2022-05-05 08:30:00|4275.5|4274.9|4275.13|4274.53|4275.5|4274.9|4275.13|4274.53|45
1651739410000|2022-05-05 08:30:10|4275.38|4274.78|4274.63|4274.03|4275.38|4274.78|4274.38|4273.78|54
1651739420000|2022-05-05 08:30:20|4274.38|4273.78|4274.13|4273.53|4274.38|4273.78|4274.13|4273.53|45
1651739430000|2022-05-05 08:30:30|4274.38|4273.78|4273.88|4273.28|4274.38|4273.78|4273.13|4272.53|216
1651739440000|2022-05-05 08:30:40|4273.75|4273.15|4273.88|4273.28|4274.63|4274.03|4273.63|4273.03|190
1651739450000|2022-05-05 08:30:50|4273.63|4273.03|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|13
1651739460000|2022-05-05 08:31:00|4274.13|4273.53|4275.25|4274.65|4275.25|4274.65|4274|4273.4|49
1651739470000|2022-05-05 08:31:10|4275.13|4274.53|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|14
1651739480000|2022-05-05 08:31:20|4275.25|4274.65|4275|4274.4|4275.25|4274.65|4274.88|4274.28|20
1651739490000|2022-05-05 08:31:30|4275.13|4274.53|4275.13|4274.53|4275.38|4274.78|4275|4274.4|12
1651739500000|2022-05-05 08:31:40|4275.5|4274.9|4274.88|4274.28|4275.63|4275.03|4274.63|4274.03|46
1651739510000|2022-05-05 08:31:50|4274.75|4274.15|4274.13|4273.53|4274.75|4274.15|4274|4273.4|27
1651739520000|2022-05-05 08:32:00|4274|4273.4|4274.88|4274.28|4274.88|4274.28|4273.88|4273.28|113
1651739530000|2022-05-05 08:32:10|4274.63|4274.03|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|62
1651739540000|2022-05-05 08:32:20|4274.5|4273.9|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|22
1651739550000|2022-05-05 08:32:30|4274.63|4274.03|4274.5|4273.9|4274.63|4274.03|4274.38|4273.78|15
1651739560000|2022-05-05 08:32:40|4274.63|4274.03|4275.13|4274.53|4275.13|4274.53|4274.5|4273.9|20
1651739570000|2022-05-05 08:32:50|4274.63|4274.03|4274.63|4274.03|4275.13|4274.53|4274.63|4274.03|57
1651739580000|2022-05-05 08:33:00|4274.88|4274.28|4274.38|4273.78|4274.88|4274.28|4274.38|4273.78|144
1651739590000|2022-05-05 08:33:10|4274.13|4273.53|4273.88|4273.28|4274.38|4273.78|4273.88|4273.28|45
1651739600000|2022-05-05 08:33:20|4273.63|4273.03|4273.63|4273.03|4274.13|4273.53|4273.63|4273.03|183
1651739610000|2022-05-05 08:33:30|4273.5|4272.9|4274.38|4273.78|4274.38|4273.78|4273.5|4272.9|111
1651739620000|2022-05-05 08:33:40|4274.13|4273.53|4274.38|4273.78|4274.38|4273.78|4274.13|4273.53|40
1651739630000|2022-05-05 08:33:50|4274.63|4274.03|4274.63|4274.03|4274.63|4274.03|4274.5|4273.9|54
1651739640000|2022-05-05 08:34:00|4274.38|4273.78|4274.38|4273.78|4274.63|4274.03|4274.13|4273.53|37
1651739650000|2022-05-05 08:34:10|4273.63|4273.03|4273.13|4272.53|4273.63|4273.03|4272.88|4272.28|143
1651739660000|2022-05-05 08:34:20|4273|4272.4|4272.38|4271.78|4273.38|4272.78|4272.38|4271.78|192
1651739670000|2022-05-05 08:34:30|4272.5|4271.9|4272.88|4272.28|4273.13|4272.53|4272.5|4271.9|138
1651739680000|2022-05-05 08:34:40|4272.75|4272.15|4272.38|4271.78|4272.88|4272.28|4272.13|4271.53|93
1651739690000|2022-05-05 08:34:50|4272.13|4271.53|4272.13|4271.53|4272.38|4271.78|4272|4271.4|34
1651739700000|2022-05-05 08:35:00|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4272.13|4271.53|89
1651739710000|2022-05-05 08:35:10|4272.38|4271.78|4272.25|4271.65|4272.38|4271.78|4271.88|4271.28|147
1651739720000|2022-05-05 08:35:20|4272.13|4271.53|4272.13|4271.53|4272.38|4271.78|4272.13|4271.53|41
1651739730000|2022-05-05 08:35:30|4272.25|4271.65|4272.38|4271.78|4272.38|4271.78|4272.25|4271.65|55
1651739740000|2022-05-05 08:35:40|4272.63|4272.03|4272.5|4271.9|4272.75|4272.15|4272.38|4271.78|49
1651739750000|2022-05-05 08:35:50|4272.38|4271.78|4272.5|4271.9|4272.63|4272.03|4272.38|4271.78|6
1651739760000|2022-05-05 08:36:00|4272.63|4272.03|4272.88|4272.28|4272.88|4272.28|4272.38|4271.78|27
1651739770000|2022-05-05 08:36:10|4272.63|4272.03|4272.75|4272.15|4273.13|4272.53|4272.63|4272.03|30
1651739780000|2022-05-05 08:36:20|4272.63|4272.03|4272.88|4272.28|4272.88|4272.28|4272.63|4272.03|12
1651739790000|2022-05-05 08:36:30|4273|4272.4|4273.13|4272.53|4273.13|4272.53|4272.88|4272.28|26
1651739800000|2022-05-05 08:36:40|4273.38|4272.78|4273.13|4272.53|4273.38|4272.78|4273.13|4272.53|49
1651739810000|2022-05-05 08:36:50|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.38|4271.78|84
1651739820000|2022-05-05 08:37:00|4272.5|4271.9|4272.13|4271.53|4272.63|4272.03|4272.13|4271.53|60
1651739830000|2022-05-05 08:37:10|4272.38|4271.78|4272.25|4271.65|4272.5|4271.9|4272.25|4271.65|24
1651739840000|2022-05-05 08:37:20|4272.38|4271.78|4271.88|4271.28|4272.38|4271.78|4271.88|4271.28|86
1651739850000|2022-05-05 08:37:30|4272|4271.4|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|24
1651739860000|2022-05-05 08:37:40|4272.13|4271.53|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|141
1651739870000|2022-05-05 08:37:50|4272.13|4271.53|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|74
1651739880000|2022-05-05 08:38:00|4272|4271.4|4272.13|4271.53|4272.13|4271.53|4272|4271.4|40
1651739890000|2022-05-05 08:38:10|4272|4271.4|4272.38|4271.78|4272.38|4271.78|4272|4271.4|21
1651739900000|2022-05-05 08:38:20|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4272.13|4271.53|57
1651739910000|2022-05-05 08:38:30|4272.63|4272.03|4272.13|4271.53|4272.63|4272.03|4271.88|4271.28|45
1651739920000|2022-05-05 08:38:40|4272.38|4271.78|4272.5|4271.9|4272.63|4272.03|4272.38|4271.78|24
1651739930000|2022-05-05 08:38:50|4272.38|4271.78|4272.88|4272.28|4272.88|4272.28|4272.38|4271.78|20
1651739940000|2022-05-05 08:39:00|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|9
1651739950000|2022-05-05 08:39:10|4272.38|4271.78|4272.38|4271.78|4272.38|4271.78|4272.13|4271.53|42
1651739960000|2022-05-05 08:39:20|4272.13|4271.53|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|28
1651739970000|2022-05-05 08:39:30|4272|4271.4|4271.88|4271.28|4272|4271.4|4271.88|4271.28|49
1651739980000|2022-05-05 08:39:40|||||||||42
1651739990000|2022-05-05 08:39:50|4272.13|4271.53|4272.13|4271.53|4272.13|4271.53|4272.13|4271.53|31
1651740000000|2022-05-05 08:40:00|4271.88|4271.28|4271.88|4271.28|4271.88|4271.28|4271.88|4271.28|71
1651740010000|2022-05-05 08:40:10|4272.13|4271.53|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|41
1651740020000|2022-05-05 08:40:20|4272.13|4271.53|4271.13|4270.53|4272.13|4271.53|4271.13|4270.53|968
1651740030000|2022-05-05 08:40:30|4271.38|4270.78|4270.88|4270.28|4271.38|4270.78|4270.63|4270.03|165
1651740040000|2022-05-05 08:40:40|4270.63|4270.03|4270.63|4270.03|4270.75|4270.15|4270.13|4269.53|186
1651740050000|2022-05-05 08:40:50|4270.38|4269.78|4269.63|4269.03|4270.38|4269.78|4269.63|4269.03|82
1651740060000|2022-05-05 08:41:00|4269.88|4269.28|4269.88|4269.28|4270.5|4269.9|4269.88|4269.28|163
1651740070000|2022-05-05 08:41:10|4269.63|4269.03|4269.63|4269.03|4269.63|4269.03|4268.88|4268.28|189
1651740080000|2022-05-05 08:41:20|4269.38|4268.78|4269.13|4268.53|4269.38|4268.78|4269.13|4268.53|67
1651740090000|2022-05-05 08:41:30|4268.88|4268.28|4268.88|4268.28|4268.88|4268.28|4268.63|4268.03|85
1651740100000|2022-05-05 08:41:40|4269.13|4268.53|4269.13|4268.53|4269.38|4268.78|4268.88|4268.28|61
1651740110000|2022-05-05 08:41:50|4269|4268.4|4268.88|4268.28|4269.13|4268.53|4268.88|4268.28|22
1651740120000|2022-05-05 08:42:00|4269.13|4268.53|4268.38|4267.78|4269.13|4268.53|4268.38|4267.78|91
1651740130000|2022-05-05 08:42:10|4268.63|4268.03|4268.75|4268.15|4268.88|4268.28|4268.63|4268.03|43
1651740140000|2022-05-05 08:42:20|4268.88|4268.28|4268.88|4268.28|4268.88|4268.28|4268.63|4268.03|26
1651740150000|2022-05-05 08:42:30|4268.75|4268.15|4267.88|4267.28|4268.75|4268.15|4267.88|4267.28|95
1651740160000|2022-05-05 08:42:40|4267.63|4267.03|4267.38|4266.78|4267.75|4267.15|4267.38|4266.78|82
1651740170000|2022-05-05 08:42:50|4267.63|4267.03|4267.13|4266.53|4267.63|4267.03|4267.13|4266.53|75
1651740180000|2022-05-05 08:43:00|4267.63|4267.03|4266.88|4266.28|4267.63|4267.03|4266.88|4266.28|124
1651740190000|2022-05-05 08:43:10|4266.38|4265.78|4266.25|4265.65|4266.63|4266.03|4266.25|4265.65|146
1651740200000|2022-05-05 08:43:20|4266.13|4265.53|4266.63|4266.03|4266.75|4266.15|4266.13|4265.53|70
1651740210000|2022-05-05 08:43:30|4266.38|4265.78|4266.38|4265.78|4266.75|4266.15|4266.13|4265.53|136
1651740220000|2022-05-05 08:43:40|4266.13|4265.53|4266.38|4265.78|4266.38|4265.78|4266.13|4265.53|36
1651740230000|2022-05-05 08:43:50|4266.13|4265.53|4266.38|4265.78|4266.38|4265.78|4266.13|4265.53|27
1651740240000|2022-05-05 08:44:00|4266.13|4265.53|4266.13|4265.53|4266.13|4265.53|4266.13|4265.53|30
1651740250000|2022-05-05 08:44:10|4266.38|4265.78|4266.38|4265.78|4266.38|4265.78|4266.25|4265.65|43
1651740260000|2022-05-05 08:44:20|4266.63|4266.03|4266.38|4265.78|4266.63|4266.03|4266.38|4265.78|58
1651740270000|2022-05-05 08:44:30|4266.63|4266.03|4267.38|4266.78|4267.38|4266.78|4266.63|4266.03|107
1651740280000|2022-05-05 08:44:40|4267.13|4266.53|4267.13|4266.53|4267.38|4266.78|4266.88|4266.28|40
1651740290000|2022-05-05 08:44:50|4267.25|4266.65|4267.5|4266.9|4267.5|4266.9|4267.13|4266.53|23
1651740300000|2022-05-05 08:45:00|4267.63|4267.03|4266.75|4266.15|4267.63|4267.03|4266.63|4266.03|48
1651740310000|2022-05-05 08:45:10|4266.63|4266.03|4266.38|4265.78|4266.63|4266.03|4266.13|4265.53|96
1651740320000|2022-05-05 08:45:20|4266.88|4266.28|4266.63|4266.03|4266.88|4266.28|4266.38|4265.78|43
1651740330000|2022-05-05 08:45:30|4267.13|4266.53|4267.38|4266.78|4267.38|4266.78|4266.88|4266.28|65
1651740340000|2022-05-05 08:45:40|4267.63|4267.03|4267.25|4266.65|4267.63|4267.03|4267.25|4266.65|29
1651740350000|2022-05-05 08:45:50|4267.38|4266.78|4267.63|4267.03|4267.88|4267.28|4267.25|4266.65|64
1651740360000|2022-05-05 08:46:00|4267.75|4267.15|4268.13|4267.53|4268.25|4267.65|4267.63|4267.03|106
1651740370000|2022-05-05 08:46:10|4268|4267.4|4267.63|4267.03|4268.13|4267.53|4267.5|4266.9|71
1651740380000|2022-05-05 08:46:20|4267.38|4266.78|4267.88|4267.28|4267.88|4267.28|4267.38|4266.78|36
1651740390000|2022-05-05 08:46:30|4267.75|4267.15|4267.75|4267.15|4267.88|4267.28|4267.75|4267.15|12
1651740400000|2022-05-05 08:46:40|4267.88|4267.28|4267.63|4267.03|4267.88|4267.28|4267.63|4267.03|34
1651740410000|2022-05-05 08:46:50|4267.5|4266.9|4267.88|4267.28|4267.88|4267.28|4267.38|4266.78|59
1651740420000|2022-05-05 08:47:00|4267.75|4267.15|4267.13|4266.53|4267.75|4267.15|4267.13|4266.53|39
1651740430000|2022-05-05 08:47:10|4267.38|4266.78|4267.13|4266.53|4267.38|4266.78|4267.13|4266.53|40
1651740440000|2022-05-05 08:47:20|4267.38|4266.78|4267.75|4267.15|4267.88|4267.28|4267.38|4266.78|57
1651740450000|2022-05-05 08:47:30|4267.88|4267.28|4268.13|4267.53|4268.13|4267.53|4267.88|4267.28|66
1651740460000|2022-05-05 08:47:40|4267.88|4267.28|4268.13|4267.53|4268.13|4267.53|4267.63|4267.03|27
1651740470000|2022-05-05 08:47:50|4268|4267.4|4267.13|4266.53|4268|4267.4|4267.13|4266.53|77
1651740480000|2022-05-05 08:48:00|4267.38|4266.78|4266.63|4266.03|4267.38|4266.78|4266.63|4266.03|48
1651740490000|2022-05-05 08:48:10|4266.5|4265.9|4266.38|4265.78|4266.5|4265.9|4265.63|4265.03|112
1651740500000|2022-05-05 08:48:20|4266.63|4266.03|4266.25|4265.65|4266.63|4266.03|4265.88|4265.28|73
1651740510000|2022-05-05 08:48:30|4266.13|4265.53|4266.13|4265.53|4266.13|4265.53|4265.88|4265.28|28
1651740520000|2022-05-05 08:48:40|4266.25|4265.65|4266.13|4265.53|4266.25|4265.65|4266|4265.4|28
1651740530000|2022-05-05 08:48:50|4266|4265.4|4266.25|4265.65|4266.38|4265.78|4265.88|4265.28|49
1651740540000|2022-05-05 08:49:00|4266.38|4265.78|4266.63|4266.03|4266.63|4266.03|4266.38|4265.78|27
1651740550000|2022-05-05 08:49:10|4266.75|4266.15|4267.88|4267.28|4268.13|4267.53|4266.75|4266.15|89
1651740560000|2022-05-05 08:49:20|4268.13|4267.53|4268.88|4268.28|4269.13|4268.53|4268.13|4267.53|115
1651740570000|2022-05-05 08:49:30|4268.75|4268.15|4269.13|4268.53|4269.38|4268.78|4268.63|4268.03|47
1651740580000|2022-05-05 08:49:40|4268.88|4268.28|4269.13|4268.53|4269.63|4269.03|4268.88|4268.28|41
1651740590000|2022-05-05 08:49:50|4268.88|4268.28|4269|4268.4|4269.13|4268.53|4268.88|4268.28|37
1651740600000|2022-05-05 08:50:00|4269.25|4268.65|4269.38|4268.78|4269.63|4269.03|4269|4268.4|143
1651740610000|2022-05-05 08:50:10|4269.13|4268.53|4268.88|4268.28|4269.13|4268.53|4268.63|4268.03|33
1651740620000|2022-05-05 08:50:20|4268.75|4268.15|4268.63|4268.03|4269|4268.4|4268.63|4268.03|19
1651740630000|2022-05-05 08:50:30|4268.75|4268.15|4269.13|4268.53|4269.13|4268.53|4268.63|4268.03|49
1651740640000|2022-05-05 08:50:40|4269|4268.4|4269.38|4268.78|4269.63|4269.03|4269|4268.4|61
1651740650000|2022-05-05 08:50:50|4269|4268.4|4269.13|4268.53|4269.38|4268.78|4269|4268.4|56
1651740660000|2022-05-05 08:51:00|4269.25|4268.65|4269.25|4268.65|4269.38|4268.78|4269.13|4268.53|25
1651740670000|2022-05-05 08:51:10|4269.38|4268.78|4269.38|4268.78|4269.38|4268.78|4269.25|4268.65|3
1651740680000|2022-05-05 08:51:20|4269.63|4269.03|4270.38|4269.78|4270.38|4269.78|4269.63|4269.03|295
1651740690000|2022-05-05 08:51:30|4270.63|4270.03|4270.5|4269.9|4270.63|4270.03|4270.38|4269.78|50
1651740700000|2022-05-05 08:51:40|4270.63|4270.03|4270.63|4270.03|4270.88|4270.28|4270.38|4269.78|41
1651740710000|2022-05-05 08:51:50|4270.88|4270.28|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|62
1651740720000|2022-05-05 08:52:00|4270.75|4270.15|4270.13|4269.53|4270.88|4270.28|4270.13|4269.53|49
1651740730000|2022-05-05 08:52:10|4270.25|4269.65|4270.38|4269.78|4270.63|4270.03|4270.25|4269.65|57
1651740740000|2022-05-05 08:52:20|4270.63|4270.03|4269.88|4269.28|4270.63|4270.03|4269.88|4269.28|60
1651740750000|2022-05-05 08:52:30|4270.13|4269.53|4270.38|4269.78|4270.5|4269.9|4270.13|4269.53|27
1651740760000|2022-05-05 08:52:40|4270.63|4270.03|4270.38|4269.78|4270.63|4270.03|4270.38|4269.78|15
1651740770000|2022-05-05 08:52:50|4270.25|4269.65|4269.88|4269.28|4270.38|4269.78|4269.88|4269.28|31
1651740780000|2022-05-05 08:53:00|4270.13|4269.53|4269.63|4269.03|4270.13|4269.53|4269.38|4268.78|69
1651740790000|2022-05-05 08:53:10|4269.38|4268.78|4269.88|4269.28|4269.88|4269.28|4269.38|4268.78|59
1651740800000|2022-05-05 08:53:20|4270.13|4269.53|4269.88|4269.28|4270.13|4269.53|4269.88|4269.28|33
1651740810000|2022-05-05 08:53:30|4270.13|4269.53|4269.63|4269.03|4270.13|4269.53|4269.63|4269.03|150
1651740820000|2022-05-05 08:53:40|||||||||23
1651740830000|2022-05-05 08:53:50|4269.38|4268.78|4269.38|4268.78|4269.38|4268.78|4269.13|4268.53|57
1651740840000|2022-05-05 08:54:00|4269.25|4268.65|4269.63|4269.03|4269.63|4269.03|4269.25|4268.65|45
1651740850000|2022-05-05 08:54:10|4269.88|4269.28|4269.88|4269.28|4269.88|4269.28|4269.88|4269.28|16
1651740860000|2022-05-05 08:54:20|4269.63|4269.03|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|123
1651740870000|2022-05-05 08:54:30|4269.75|4269.15|4269.88|4269.28|4270.13|4269.53|4269.75|4269.15|72
1651740880000|2022-05-05 08:54:40|4269.63|4269.03|4269.75|4269.15|4269.75|4269.15|4269.63|4269.03|18
1651740890000|2022-05-05 08:54:50|4269.88|4269.28|4269|4268.4|4269.88|4269.28|4268.88|4268.28|42
1651740900000|2022-05-05 08:55:00|4268.88|4268.28|4268.38|4267.78|4269.13|4268.53|4268.38|4267.78|54
1651740910000|2022-05-05 08:55:10|4268.13|4267.53|4268.13|4267.53|4268.38|4267.78|4268.13|4267.53|77
1651740920000|2022-05-05 08:55:20|4268.38|4267.78|4268.38|4267.78|4268.63|4268.03|4268.38|4267.78|42
1651740930000|2022-05-05 08:55:30|4268.13|4267.53|4268.13|4267.53|4268.38|4267.78|4268.13|4267.53|61
1651740940000|2022-05-05 08:55:40|4268.38|4267.78|4268.38|4267.78|4268.38|4267.78|4268.38|4267.78|23
1651740950000|2022-05-05 08:55:50|4268.13|4267.53|4268.38|4267.78|4268.38|4267.78|4268.13|4267.53|123
1651740960000|2022-05-05 08:56:00|4268.13|4267.53|4268.38|4267.78|4268.38|4267.78|4268.13|4267.53|83
1651740970000|2022-05-05 08:56:10|4268.13|4267.53|4267.88|4267.28|4268.13|4267.53|4267.88|4267.28|85
1651740980000|2022-05-05 08:56:20|4268.13|4267.53|4268|4267.4|4268.13|4267.53|4267.88|4267.28|26
1651740990000|2022-05-05 08:56:30|4268.13|4267.53|4267.13|4266.53|4268.13|4267.53|4267.13|4266.53|56
1651741000000|2022-05-05 08:56:40|4267|4266.4|4266.88|4266.28|4267.13|4266.53|4266.63|4266.03|107
1651741010000|2022-05-05 08:56:50|4266.63|4266.03|4266.38|4265.78|4266.63|4266.03|4266.25|4265.65|95
1651741020000|2022-05-05 08:57:00|4266.63|4266.03|4267.38|4266.78|4267.38|4266.78|4266.38|4265.78|124
1651741030000|2022-05-05 08:57:10|4267.5|4266.9|4268.13|4267.53|4268.13|4267.53|4267.5|4266.9|45
1651741040000|2022-05-05 08:57:20|4267.88|4267.28|4267.88|4267.28|4268.13|4267.53|4267.88|4267.28|47
1651741050000|2022-05-05 08:57:30|4267.63|4267.03|4267.75|4267.15|4267.88|4267.28|4267.38|4266.78|44
1651741060000|2022-05-05 08:57:40|4267.63|4267.03|4267.63|4267.03|4267.75|4267.15|4267.63|4267.03|14
1651741070000|2022-05-05 08:57:50|4267.38|4266.78|4267.63|4267.03|4267.63|4267.03|4267.38|4266.78|44
1651741080000|2022-05-05 08:58:00|4267.88|4267.28|4268.63|4268.03|4268.63|4268.03|4267.88|4267.28|54
1651741090000|2022-05-05 08:58:10|4268.5|4267.9|4268.63|4268.03|4268.63|4268.03|4268.38|4267.78|23
1651741100000|2022-05-05 08:58:20|4268.5|4267.9|4269.13|4268.53|4269.13|4268.53|4268.5|4267.9|50
1651741110000|2022-05-05 08:58:30|4269.25|4268.65|4268.75|4268.15|4269.25|4268.65|4268.75|4268.15|16
1651741120000|2022-05-05 08:58:40|4268.88|4268.28|4268.38|4267.78|4268.88|4268.28|4268|4267.4|28
1651741130000|2022-05-05 08:58:50|4268.25|4267.65|4268|4267.4|4268.38|4267.78|4268|4267.4|25
1651741140000|2022-05-05 08:59:00|4268.38|4267.78|4269.25|4268.65|4269.38|4268.78|4268.38|4267.78|89
1651741150000|2022-05-05 08:59:10|4269.13|4268.53|4269.13|4268.53|4269.13|4268.53|4269|4268.4|46
1651741160000|2022-05-05 08:59:20|4269.38|4268.78|4269.63|4269.03|4269.63|4269.03|4269.38|4268.78|24
1651741170000|2022-05-05 08:59:30|4269.88|4269.28|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|27
1651741180000|2022-05-05 08:59:40|4270.13|4269.53|4269.88|4269.28|4270.13|4269.53|4269.75|4269.15|23
1651741190000|2022-05-05 08:59:50|4270|4269.4|4270.38|4269.78|4270.38|4269.78|4270|4269.4|51
1651741200000|2022-05-05 09:00:00|4270.25|4269.65|4269.5|4268.9|4270.25|4269.65|4269.38|4268.78|48
1651741210000|2022-05-05 09:00:10|4269.63|4269.03|4270.25|4269.65|4270.25|4269.65|4269.38|4268.78|104
1651741220000|2022-05-05 09:00:20|4270.13|4269.53|4270.13|4269.53|4270.38|4269.78|4270.13|4269.53|41
1651741230000|2022-05-05 09:00:30|4270.38|4269.78|4270.38|4269.78|4270.38|4269.78|4270.38|4269.78|23
1651741240000|2022-05-05 09:00:40|4270.63|4270.03|4269.63|4269.03|4270.63|4270.03|4269.63|4269.03|103
1651741250000|2022-05-05 09:00:50|4269.88|4269.28|4270.13|4269.53|4270.13|4269.53|4269.88|4269.28|31
1651741260000|2022-05-05 09:01:00|4270.38|4269.78|4270.63|4270.03|4270.63|4270.03|4270.13|4269.53|61
1651741270000|2022-05-05 09:01:10|4270.38|4269.78|4270.63|4270.03|4270.63|4270.03|4270.25|4269.65|33
1651741280000|2022-05-05 09:01:20|4271.13|4270.53|4271.25|4270.65|4271.25|4270.65|4270.63|4270.03|196
1651741290000|2022-05-05 09:01:30|4270.88|4270.28|4270.88|4270.28|4271.38|4270.78|4270.88|4270.28|86
1651741300000|2022-05-05 09:01:40|4271.13|4270.53|4271.13|4270.53|4271.25|4270.65|4271.13|4270.53|43
1651741310000|2022-05-05 09:01:50|4271|4270.4|4270.88|4270.28|4271|4270.4|4270.63|4270.03|39
1651741320000|2022-05-05 09:02:00|4270.75|4270.15|4270.88|4270.28|4270.88|4270.28|4270.75|4270.15|25
1651741330000|2022-05-05 09:02:10|4270.75|4270.15|4270.88|4270.28|4270.88|4270.28|4270.63|4270.03|46
1651741340000|2022-05-05 09:02:20|4270.63|4270.03|4270.88|4270.28|4270.88|4270.28|4270.63|4270.03|31
1651741350000|2022-05-05 09:02:30|4271.13|4270.53|4270.88|4270.28|4271.13|4270.53|4270.88|4270.28|20
1651741360000|2022-05-05 09:02:40|4271|4270.4|4271|4270.4|4271.13|4270.53|4270.88|4270.28|50
1651741370000|2022-05-05 09:02:50|4270.88|4270.28|4270.88|4270.28|4270.88|4270.28|4270.63|4270.03|11
1651741380000|2022-05-05 09:03:00|4270.75|4270.15|4271|4270.4|4271.13|4270.53|4270.75|4270.15|50
1651741390000|2022-05-05 09:03:10|4270.88|4270.28|4270.63|4270.03|4271.13|4270.53|4270.63|4270.03|40
1651741400000|2022-05-05 09:03:20|4270.75|4270.15|4270.88|4270.28|4271.25|4270.65|4270.75|4270.15|92
1651741410000|2022-05-05 09:03:30|4270.63|4270.03|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|23
1651741420000|2022-05-05 09:03:40|4271.13|4270.53|4270.38|4269.78|4271.13|4270.53|4270.38|4269.78|118
1651741430000|2022-05-05 09:03:50|4270.88|4270.28|4270.88|4270.28|4270.88|4270.28|4270.75|4270.15|42
1651741440000|2022-05-05 09:04:00|4271|4270.4|4270.75|4270.15|4271.13|4270.53|4270.63|4270.03|41
1651741450000|2022-05-05 09:04:10|4270.63|4270.03|4269.88|4269.28|4270.88|4270.28|4269.88|4269.28|117
1651741460000|2022-05-05 09:04:20|4269.75|4269.15|4269.63|4269.03|4269.88|4269.28|4269.63|4269.03|46
1651741470000|2022-05-05 09:04:30|4269.88|4269.28|4270.13|4269.53|4270.38|4269.78|4269.88|4269.28|49
1651741480000|2022-05-05 09:04:40|4270.25|4269.65|4270.25|4269.65|4270.25|4269.65|4270.13|4269.53|5
1651741490000|2022-05-05 09:04:50|4270.38|4269.78|4270.88|4270.28|4271.13|4270.53|4270.38|4269.78|43
1651741500000|2022-05-05 09:05:00|4271|4270.4|4270.63|4270.03|4271|4270.4|4270.63|4270.03|22
1651741510000|2022-05-05 09:05:10|4270.38|4269.78|4270.38|4269.78|4270.63|4270.03|4270.38|4269.78|30
1651741520000|2022-05-05 09:05:20|4270.13|4269.53|4269.88|4269.28|4270.13|4269.53|4269.88|4269.28|12
1651741530000|2022-05-05 09:05:30|4270.13|4269.53|4269.63|4269.03|4270.13|4269.53|4269.38|4268.78|49
1651741540000|2022-05-05 09:05:40|4269.88|4269.28|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|14
1651741550000|2022-05-05 09:05:50|4269.75|4269.15|4269.75|4269.15|4269.88|4269.28|4269.5|4268.9|57
1651741560000|2022-05-05 09:06:00|4269.88|4269.28|4269.88|4269.28|4269.88|4269.28|4269.75|4269.15|24
1651741570000|2022-05-05 09:06:10|4270.38|4269.78|4270.13|4269.53|4270.38|4269.78|4269.88|4269.28|38
1651741580000|2022-05-05 09:06:20|4270|4269.4|4270.63|4270.03|4270.63|4270.03|4270|4269.4|43
1651741590000|2022-05-05 09:06:30|4270.88|4270.28|4270.88|4270.28|4271.13|4270.53|4270.88|4270.28|56
1651741600000|2022-05-05 09:06:40|4270.75|4270.15|4270.38|4269.78|4270.88|4270.28|4270.38|4269.78|20
1651741610000|2022-05-05 09:06:50|||||||||11
1651741620000|2022-05-05 09:07:00|4270.63|4270.03|4270|4269.4|4270.63|4270.03|4270|4269.4|66
1651741630000|2022-05-05 09:07:10|4269.88|4269.28|4269.63|4269.03|4270.13|4269.53|4269.63|4269.03|48
1651741640000|2022-05-05 09:07:20|4270.13|4269.53|4270.38|4269.78|4270.38|4269.78|4270.13|4269.53|71
1651741650000|2022-05-05 09:07:30|4270.13|4269.53|4270.88|4270.28|4270.88|4270.28|4270.13|4269.53|40
1651741660000|2022-05-05 09:07:40|4271.13|4270.53|4271.13|4270.53|4271.13|4270.53|4270.88|4270.28|69
1651741670000|2022-05-05 09:07:50|4271|4270.4|4270.38|4269.78|4271.13|4270.53|4270.38|4269.78|57
1651741680000|2022-05-05 09:08:00|4270.13|4269.53|4270.63|4270.03|4270.63|4270.03|4270.13|4269.53|26
1651741690000|2022-05-05 09:08:10|4270.88|4270.28|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|20
1651741700000|2022-05-05 09:08:20|4270.38|4269.78|4270.38|4269.78|4270.38|4269.78|4270.13|4269.53|24
1651741710000|2022-05-05 09:08:30|4270.13|4269.53|4270.63|4270.03|4270.75|4270.15|4270.13|4269.53|51
1651741720000|2022-05-05 09:08:40|4270.75|4270.15|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|16
1651741730000|2022-05-05 09:08:50|4270.88|4270.28|4270.38|4269.78|4270.88|4270.28|4270.25|4269.65|37
1651741740000|2022-05-05 09:09:00|4270.13|4269.53|4270.88|4270.28|4271.13|4270.53|4270.13|4269.53|66
1651741750000|2022-05-05 09:09:10|4271|4270.4|4270.38|4269.78|4271.13|4270.53|4270.38|4269.78|53
1651741760000|2022-05-05 09:09:20|4270.5|4269.9|4270.63|4270.03|4270.63|4270.03|4270.5|4269.9|34
1651741770000|2022-05-05 09:09:30|||||||||2
1651741780000|2022-05-05 09:09:40|4270.88|4270.28|4271.38|4270.78|4271.38|4270.78|4270.88|4270.28|69
1651741790000|2022-05-05 09:09:50|4271.25|4270.65|4271.13|4270.53|4271.38|4270.78|4271.13|4270.53|39
1651741800000|2022-05-05 09:10:00|4271|4270.4|4271.13|4270.53|4271.13|4270.53|4271|4270.4|34
1651741810000|2022-05-05 09:10:10|4271.25|4270.65|4271.38|4270.78|4271.38|4270.78|4271.13|4270.53|78
1651741820000|2022-05-05 09:10:20|4272.38|4271.78|4272.38|4271.78|4272.63|4272.03|4272.38|4271.78|172
1651741830000|2022-05-05 09:10:30|4272.13|4271.53|4272.38|4271.78|4272.38|4271.78|4272.13|4271.53|34
1651741840000|2022-05-05 09:10:40|4272.5|4271.9|4272.63|4272.03|4272.63|4272.03|4272.5|4271.9|40
1651741850000|2022-05-05 09:10:50|4272.38|4271.78|4272.88|4272.28|4273.13|4272.53|4272.38|4271.78|81
1651741860000|2022-05-05 09:11:00|4273.13|4272.53|4273.88|4273.28|4273.88|4273.28|4273|4272.4|122
1651741870000|2022-05-05 09:11:10|4274.13|4273.53|4273.25|4272.65|4274.13|4273.53|4273.25|4272.65|134
1651741880000|2022-05-05 09:11:20|4273.13|4272.53|4273.88|4273.28|4273.88|4273.28|4273.13|4272.53|83
1651741890000|2022-05-05 09:11:30|4274.13|4273.53|4273.75|4273.15|4274.13|4273.53|4273.63|4273.03|74
1651741900000|2022-05-05 09:11:40|4273.63|4273.03|4274|4273.4|4274|4273.4|4273.63|4273.03|89
1651741910000|2022-05-05 09:11:50|4273.88|4273.28|4273.88|4273.28|4274.13|4273.53|4273.88|4273.28|26
1651741920000|2022-05-05 09:12:00|4274.13|4273.53|4273.88|4273.28|4274.13|4273.53|4273.88|4273.28|45
1651741930000|2022-05-05 09:12:10|4274.13|4273.53|4273.5|4272.9|4274.13|4273.53|4273.25|4272.65|102
1651741940000|2022-05-05 09:12:20|4273.38|4272.78|4273.63|4273.03|4273.63|4273.03|4273.25|4272.65|73
1651741950000|2022-05-05 09:12:30|4273.88|4273.28|4273.88|4273.28|4274.13|4273.53|4273.63|4273.03|63
1651741960000|2022-05-05 09:12:40|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|4274|4273.4|34
1651741970000|2022-05-05 09:12:50|4273.88|4273.28|4274.13|4273.53|4274.25|4273.65|4273.88|4273.28|60
1651741980000|2022-05-05 09:13:00|4274.25|4273.65|4274.38|4273.78|4274.38|4273.78|4274.13|4273.53|32
1651741990000|2022-05-05 09:13:10|4274.13|4273.53|4274.38|4273.78|4274.63|4274.03|4274.13|4273.53|80
1651742000000|2022-05-05 09:13:20|4274.5|4273.9|4274.38|4273.78|4274.5|4273.9|4274.13|4273.53|24
1651742010000|2022-05-05 09:13:30|4274.5|4273.9|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|83
1651742020000|2022-05-05 09:13:40|4274.5|4273.9|4273.88|4273.28|4274.63|4274.03|4273.88|4273.28|54
1651742030000|2022-05-05 09:13:50|4274.13|4273.53|4273.63|4273.03|4274.13|4273.53|4273.63|4273.03|74
1651742040000|2022-05-05 09:14:00|4273.5|4272.9|4273.75|4273.15|4273.88|4273.28|4273.5|4272.9|32
1651742050000|2022-05-05 09:14:10|4273.88|4273.28|4273.75|4273.15|4273.88|4273.28|4273.63|4273.03|14
1651742060000|2022-05-05 09:14:20|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|12
1651742070000|2022-05-05 09:14:30|4273.88|4273.28|4274.38|4273.78|4274.38|4273.78|4273.88|4273.28|76
1651742080000|2022-05-05 09:14:40|4274.13|4273.53|4274|4273.4|4274.13|4273.53|4274|4273.4|20
1651742090000|2022-05-05 09:14:50|4273.88|4273.28|4274|4273.4|4274.13|4273.53|4273.88|4273.28|11
1651742100000|2022-05-05 09:15:00|4273.88|4273.28|4274.25|4273.65|4274.38|4273.78|4273.88|4273.28|43
1651742110000|2022-05-05 09:15:10|4273.88|4273.28|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|57
1651742120000|2022-05-05 09:15:20|4273.75|4273.15|4273.63|4273.03|4273.75|4273.15|4273.63|4273.03|23
1651742130000|2022-05-05 09:15:30|4273.88|4273.28|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|15
1651742150000|2022-05-05 09:15:50|4273.88|4273.28|4274.13|4273.53|4274.25|4273.65|4273.88|4273.28|64
1651742160000|2022-05-05 09:16:00|4274.25|4273.65|4274.25|4273.65|4274.38|4273.78|4273.88|4273.28|18
1651742170000|2022-05-05 09:16:10|4274.13|4273.53|4274.13|4273.53|4274.38|4273.78|4274.13|4273.53|27
1651742180000|2022-05-05 09:16:20|4273.88|4273.28|4274.38|4273.78|4274.38|4273.78|4273.88|4273.28|37
1651742190000|2022-05-05 09:16:30|4274.5|4273.9|4274.38|4273.78|4274.5|4273.9|4274.38|4273.78|33
1651742200000|2022-05-05 09:16:40|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|4274|4273.4|45
1651742210000|2022-05-05 09:16:50|4274|4273.4|4273.88|4273.28|4274|4273.4|4273.75|4273.15|52
1651742220000|2022-05-05 09:17:00|||||||||1
1651742230000|2022-05-05 09:17:10|4274.13|4273.53|4274.13|4273.53|4274.25|4273.65|4274|4273.4|30
1651742240000|2022-05-05 09:17:20|4274.25|4273.65|4274.63|4274.03|4274.63|4274.03|4274.25|4273.65|45
1651742250000|2022-05-05 09:17:30|4274.75|4274.15|4274.63|4274.03|4274.75|4274.15|4274.38|4273.78|53
1651742260000|2022-05-05 09:17:40|4274.38|4273.78|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|16
1651742270000|2022-05-05 09:17:50|4274.88|4274.28|4274.88|4274.28|4275.38|4274.78|4274.88|4274.28|120
1651742280000|2022-05-05 09:18:00|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|6
1651742290000|2022-05-05 09:18:10|4274.63|4274.03|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|25
1651742300000|2022-05-05 09:18:20|4274.63|4274.03|4274.75|4274.15|4274.88|4274.28|4274.63|4274.03|9
1651742310000|2022-05-05 09:18:30|4274.88|4274.28|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|16
1651742320000|2022-05-05 09:18:40|4274.63|4274.03|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|18
1651742330000|2022-05-05 09:18:50|4274.38|4273.78|4274.38|4273.78|4274.38|4273.78|4274.13|4273.53|33
1651742340000|2022-05-05 09:19:00|4274.25|4273.65|4274.13|4273.53|4274.38|4273.78|4274.13|4273.53|34
1651742350000|2022-05-05 09:19:10|4274.38|4273.78|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|57
1651742360000|2022-05-05 09:19:20|4274.5|4273.9|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|36
1651742370000|2022-05-05 09:19:30|4274.75|4274.15|4274.88|4274.28|4274.88|4274.28|4274.75|4274.15|11
1651742380000|2022-05-05 09:19:40|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|36
1651742390000|2022-05-05 09:19:50|4275|4274.4|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|12
1651742400000|2022-05-05 09:20:00|4274.75|4274.15|4274.88|4274.28|4275|4274.4|4274.75|4274.15|7
1651742410000|2022-05-05 09:20:10|4275|4274.4|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|31
1651742420000|2022-05-05 09:20:20|4274.75|4274.15|4274.88|4274.28|4275.13|4274.53|4274.63|4274.03|13
1651742430000|2022-05-05 09:20:30|4275|4274.4|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|19
1651742440000|2022-05-05 09:20:40|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|14
1651742450000|2022-05-05 09:20:50|4274.75|4274.15|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|17
1651742460000|2022-05-05 09:21:00|||||||||1
1651742470000|2022-05-05 09:21:10|4274.75|4274.15|4274.5|4273.9|4274.88|4274.28|4274.38|4273.78|43
1651742480000|2022-05-05 09:21:20|4274.63|4274.03|4274.13|4273.53|4274.63|4274.03|4274.13|4273.53|21
1651742490000|2022-05-05 09:21:30|4274.38|4273.78|4274.13|4273.53|4274.38|4273.78|4274.13|4273.53|24
1651742500000|2022-05-05 09:21:40|4274.38|4273.78|4274.88|4274.28|4274.88|4274.28|4274.38|4273.78|53
1651742510000|2022-05-05 09:21:50|4274.63|4274.03|4274.63|4274.03|4274.75|4274.15|4274.63|4274.03|3
1651742520000|2022-05-05 09:22:00|4274.38|4273.78|4274.38|4273.78|4274.63|4274.03|4274.13|4273.53|101
1651742530000|2022-05-05 09:22:10|4274.5|4273.9|4274.13|4273.53|4274.63|4274.03|4274.13|4273.53|27
1651742540000|2022-05-05 09:22:20|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|49
1651742550000|2022-05-05 09:22:30|4273.75|4273.15|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|14
1651742560000|2022-05-05 09:22:40|4273.5|4272.9|4273.13|4272.53|4273.63|4273.03|4273.13|4272.53|76
1651742570000|2022-05-05 09:22:50|4272.88|4272.28|4272.63|4272.03|4272.88|4272.28|4272.63|4272.03|155
1651742580000|2022-05-05 09:23:00|4272.38|4271.78|4272.63|4272.03|4272.88|4272.28|4272.38|4271.78|59
1651742590000|2022-05-05 09:23:10|4272.38|4271.78|4272.63|4272.03|4272.63|4272.03|4272.38|4271.78|25
1651742600000|2022-05-05 09:23:20|4272.5|4271.9|4272.63|4272.03|4272.63|4272.03|4272.5|4271.9|20
1651742610000|2022-05-05 09:23:30|4272.25|4271.65|4271.13|4270.53|4272.25|4271.65|4271.13|4270.53|90
1651742620000|2022-05-05 09:23:40|4270.88|4270.28|4270.13|4269.53|4270.88|4270.28|4270.13|4269.53|112
1651742630000|2022-05-05 09:23:50|4270.25|4269.65|4269.75|4269.15|4270.38|4269.78|4269.63|4269.03|88
1651742640000|2022-05-05 09:24:00|4269.88|4269.28|4270.38|4269.78|4270.38|4269.78|4269.63|4269.03|85
1651742650000|2022-05-05 09:24:10|4270.25|4269.65|4270.38|4269.78|4270.38|4269.78|4270.25|4269.65|99
1651742660000|2022-05-05 09:24:20|4270.13|4269.53|4270.38|4269.78|4270.38|4269.78|4270.13|4269.53|54
1651742670000|2022-05-05 09:24:30|4270.63|4270.03|4270.38|4269.78|4270.63|4270.03|4270.38|4269.78|48
1651742680000|2022-05-05 09:24:40|4270.25|4269.65|4270.38|4269.78|4270.38|4269.78|4270.13|4269.53|71
1651742690000|2022-05-05 09:24:50|||||||||18
1651742700000|2022-05-05 09:25:00|4270.13|4269.53|4270.13|4269.53|4270.25|4269.65|4270.13|4269.53|49
1651742710000|2022-05-05 09:25:10|4270.38|4269.78|4270.5|4269.9|4270.63|4270.03|4270.38|4269.78|38
1651742720000|2022-05-05 09:25:20|4270.38|4269.78|4271.63|4271.03|4271.63|4271.03|4270.38|4269.78|58
1651742730000|2022-05-05 09:25:30|4271.75|4271.15|4272.13|4271.53|4272.13|4271.53|4271.63|4271.03|10
1651742740000|2022-05-05 09:25:40|4272.38|4271.78|4272.88|4272.28|4272.88|4272.28|4272.38|4271.78|35
1651742750000|2022-05-05 09:25:50|4272.63|4272.03|4272.63|4272.03|4272.75|4272.15|4272.63|4272.03|14
1651742760000|2022-05-05 09:26:00|4272.75|4272.15|4272.38|4271.78|4272.75|4272.15|4272.13|4271.53|43
1651742770000|2022-05-05 09:26:10|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|28
1651742780000|2022-05-05 09:26:20|4272.75|4272.15|4272.75|4272.15|4272.88|4272.28|4272.63|4272.03|10
1651742790000|2022-05-05 09:26:30|4272.63|4272.03|4272.63|4272.03|4272.88|4272.28|4272.63|4272.03|18
1651742800000|2022-05-05 09:26:40|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4271.88|4271.28|87
1651742810000|2022-05-05 09:26:50|4272.25|4271.65|4272.38|4271.78|4272.38|4271.78|4272.25|4271.65|15
1651742820000|2022-05-05 09:27:00|4272.63|4272.03|4273.13|4272.53|4273.13|4272.53|4272.63|4272.03|44
1651742830000|2022-05-05 09:27:10|4273|4272.4|4272.75|4272.15|4273|4272.4|4272.63|4272.03|19
1651742840000|2022-05-05 09:27:20|4272.88|4272.28|4272.63|4272.03|4272.88|4272.28|4272.38|4271.78|15
1651742850000|2022-05-05 09:27:30|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272.38|4271.78|15
1651742860000|2022-05-05 09:27:40|4272.63|4272.03|4272.75|4272.15|4272.75|4272.15|4272.5|4271.9|23
1651742870000|2022-05-05 09:27:50|4272.88|4272.28|4273.38|4272.78|4273.38|4272.78|4272.88|4272.28|28
1651742880000|2022-05-05 09:28:00|4273.13|4272.53|4273.38|4272.78|4273.38|4272.78|4273.13|4272.53|9
1651742890000|2022-05-05 09:28:10|4273.25|4272.65|4273.13|4272.53|4273.38|4272.78|4273|4272.4|12
1651742900000|2022-05-05 09:28:20|4273|4272.4|4272.88|4272.28|4273|4272.4|4272.63|4272.03|15
1651742910000|2022-05-05 09:28:30|4273.13|4272.53|4272.88|4272.28|4273.13|4272.53|4272.88|4272.28|7
1651742920000|2022-05-05 09:28:40|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.38|4271.78|37
1651742930000|2022-05-05 09:28:50|4272.38|4271.78|4272.63|4272.03|4272.63|4272.03|4272.38|4271.78|17
1651742940000|2022-05-05 09:29:00|4272.5|4271.9|4272.5|4271.9|4272.63|4272.03|4272.38|4271.78|18
1651742950000|2022-05-05 09:29:10|4272.38|4271.78|4271.63|4271.03|4272.38|4271.78|4271.63|4271.03|13
1651742960000|2022-05-05 09:29:20|4271.88|4271.28|4271.63|4271.03|4272|4271.4|4271.63|4271.03|58
1651742970000|2022-05-05 09:29:30|4270.75|4270.15|4270.5|4269.9|4270.88|4270.28|4270.25|4269.65|86
1651742980000|2022-05-05 09:29:40|4270.38|4269.78|4270.25|4269.65|4270.63|4270.03|4270.13|4269.53|12
1651742990000|2022-05-05 09:29:50|4270.13|4269.53|4270.13|4269.53|4270.13|4269.53|4270|4269.4|15
1651743000000|2022-05-05 09:30:00|4270.88|4270.28|4271.13|4270.53|4271.5|4270.9|4270.63|4270.03|115
1651743010000|2022-05-05 09:30:10|4270.88|4270.28|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|32
1651743020000|2022-05-05 09:30:20|4270.38|4269.78|4269.63|4269.03|4270.38|4269.78|4269.63|4269.03|45
1651743030000|2022-05-05 09:30:30|4269.75|4269.15|4269.88|4269.28|4270.13|4269.53|4269.75|4269.15|138
1651743040000|2022-05-05 09:30:40|4269.63|4269.03|4269.63|4269.03|4269.88|4269.28|4269.5|4268.9|62
1651743050000|2022-05-05 09:30:50|4269.13|4268.53|4269.13|4268.53|4269.13|4268.53|4269.13|4268.53|43
1651743060000|2022-05-05 09:31:00|4268.88|4268.28|4269.88|4269.28|4269.88|4269.28|4268.88|4268.28|58
1651743070000|2022-05-05 09:31:10|4269.63|4269.03|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|15
1651743080000|2022-05-05 09:31:20|4270.13|4269.53|4270.88|4270.28|4270.88|4270.28|4270.13|4269.53|25
1651743090000|2022-05-05 09:31:30|4271.13|4270.53|4271.38|4270.78|4271.38|4270.78|4271.13|4270.53|30
1651743100000|2022-05-05 09:31:40|4271.13|4270.53|4270.38|4269.78|4271.13|4270.53|4270.38|4269.78|23
1651743110000|2022-05-05 09:31:50|4270.63|4270.03|4270.88|4270.28|4270.88|4270.28|4270.63|4270.03|14
1651743120000|2022-05-05 09:32:00|4271|4270.4|4271.25|4270.65|4271.5|4270.9|4270.88|4270.28|22
1651743130000|2022-05-05 09:32:10|4271.13|4270.53|4271.25|4270.65|4271.5|4270.9|4271.13|4270.53|12
1651743140000|2022-05-05 09:32:20|4271.38|4270.78|4271.38|4270.78|4271.75|4271.15|4271.38|4270.78|45
1651743150000|2022-05-05 09:32:30|4271.5|4270.9|4271.63|4271.03|4271.88|4271.28|4271.38|4270.78|13
1651743160000|2022-05-05 09:32:40|4271.75|4271.15|4271.13|4270.53|4272|4271.4|4271.13|4270.53|42
1651743170000|2022-05-05 09:32:50|4271.38|4270.78|4271|4270.4|4271.38|4270.78|4270.88|4270.28|38
1651743180000|2022-05-05 09:33:00|4271.13|4270.53|4270.63|4270.03|4271.25|4270.65|4270.13|4269.53|48
1651743190000|2022-05-05 09:33:10|4270.88|4270.28|4270.25|4269.65|4271.13|4270.53|4269.88|4269.28|35
1651743200000|2022-05-05 09:33:20|4270.13|4269.53|4270|4269.4|4270.25|4269.65|4269.88|4269.28|36
1651743210000|2022-05-05 09:33:30|4270.13|4269.53|4270.38|4269.78|4270.38|4269.78|4270|4269.4|13
1651743220000|2022-05-05 09:33:40|4270.63|4270.03|4268.25|4267.65|4270.63|4270.03|4268.25|4267.65|309
1651743230000|2022-05-05 09:33:50|4268.5|4267.9|4268.13|4267.53|4268.63|4268.03|4267.88|4267.28|89
1651743240000|2022-05-05 09:34:00|4268.38|4267.78|4268.63|4268.03|4268.63|4268.03|4268.38|4267.78|84
1651743250000|2022-05-05 09:34:10|4268.5|4267.9|4269.38|4268.78|4269.38|4268.78|4268.38|4267.78|220
1651743260000|2022-05-05 09:34:20|4269.63|4269.03|4269.63|4269.03|4270.13|4269.53|4269.63|4269.03|83
1651743270000|2022-05-05 09:34:30|4269.38|4268.78|4269.63|4269.03|4269.63|4269.03|4269.38|4268.78|35
1651743280000|2022-05-05 09:34:40|4269.5|4268.9|4269.38|4268.78|4269.5|4268.9|4269.25|4268.65|8
1651743290000|2022-05-05 09:34:50|4269.25|4268.65|4269.38|4268.78|4269.5|4268.9|4269.25|4268.65|16
1651743300000|2022-05-05 09:35:00|4269.5|4268.9|4270.38|4269.78|4270.38|4269.78|4269.38|4268.78|40
1651743310000|2022-05-05 09:35:10|4270.5|4269.9|4269.63|4269.03|4270.63|4270.03|4269.63|4269.03|54
1651743320000|2022-05-05 09:35:20|4269.75|4269.15|4269.88|4269.28|4269.88|4269.28|4269.25|4268.65|46
1651743330000|2022-05-05 09:35:30|4270|4269.4|4270.38|4269.78|4270.38|4269.78|4269.88|4269.28|14
1651743340000|2022-05-05 09:35:40|4270.13|4269.53|4270.38|4269.78|4270.5|4269.9|4270|4269.4|56
1651743350000|2022-05-05 09:35:50|4270.88|4270.28|4271.13|4270.53|4271.13|4270.53|4270.88|4270.28|94
1651743360000|2022-05-05 09:36:00|4270.88|4270.28|4270.63|4270.03|4271.13|4270.53|4270.63|4270.03|21
1651743370000|2022-05-05 09:36:10|4270.5|4269.9|4270.88|4270.28|4270.88|4270.28|4270.38|4269.78|34
1651743380000|2022-05-05 09:36:20|4270.75|4270.15|4270.63|4270.03|4270.88|4270.28|4270.5|4269.9|10
1651743390000|2022-05-05 09:36:30|4270.38|4269.78|4270.88|4270.28|4270.88|4270.28|4270.38|4269.78|22
1651743400000|2022-05-05 09:36:40|4271.13|4270.53|4270.63|4270.03|4271.13|4270.53|4270.63|4270.03|55
1651743410000|2022-05-05 09:36:50|4270.5|4269.9|4270.13|4269.53|4270.63|4270.03|4269.88|4269.28|19
1651743420000|2022-05-05 09:37:00|4269.88|4269.28|4269.88|4269.28|4270|4269.4|4269.88|4269.28|3
1651743430000|2022-05-05 09:37:10|4270|4269.4|4269.88|4269.28|4270|4269.4|4269.88|4269.28|1
1651743440000|2022-05-05 09:37:20|4270|4269.4|4269.63|4269.03|4270|4269.4|4269.63|4269.03|26
1651743450000|2022-05-05 09:37:30|4269.5|4268.9|4268.88|4268.28|4269.63|4269.03|4268.88|4268.28|19
1651743460000|2022-05-05 09:37:40|4268.75|4268.15|4268.63|4268.03|4268.75|4268.15|4268.5|4267.9|22
1651743470000|2022-05-05 09:37:50|4268.5|4267.9|4269.13|4268.53|4269.25|4268.65|4268.13|4267.53|65
1651743480000|2022-05-05 09:38:00|4269.38|4268.78|4268.63|4268.03|4269.38|4268.78|4268.63|4268.03|38
1651743490000|2022-05-05 09:38:10|4268.5|4267.9|4268.75|4268.15|4268.88|4268.28|4268.13|4267.53|86
1651743500000|2022-05-05 09:38:20|4268.88|4268.28|4269.13|4268.53|4269.13|4268.53|4268.88|4268.28|22
1651743510000|2022-05-05 09:38:30|4269|4268.4|4269.13|4268.53|4269.13|4268.53|4268.63|4268.03|23
1651743520000|2022-05-05 09:38:40|4269|4268.4|4269.13|4268.53|4269.38|4268.78|4269|4268.4|23
1651743530000|2022-05-05 09:38:50|4269.38|4268.78|4269.88|4269.28|4269.88|4269.28|4269.38|4268.78|103
1651743540000|2022-05-05 09:39:00|||||||||23
1651743550000|2022-05-05 09:39:10|4269.5|4268.9|4269.13|4268.53|4269.5|4268.9|4269|4268.4|16
1651743560000|2022-05-05 09:39:20|4269|4268.4|4268.38|4267.78|4269|4268.4|4268.38|4267.78|76
1651743570000|2022-05-05 09:39:30|4268.13|4267.53|4268.13|4267.53|4268.88|4268.28|4268.13|4267.53|63
1651743580000|2022-05-05 09:39:40|4268.38|4267.78|4268.88|4268.28|4268.88|4268.28|4268.38|4267.78|46
1651743590000|2022-05-05 09:39:50|4268.63|4268.03|4268.63|4268.03|4268.63|4268.03|4268.63|4268.03|14
1651743600000|2022-05-05 09:40:00|4268.88|4268.28|4269.13|4268.53|4269.38|4268.78|4268.88|4268.28|130
1651743610000|2022-05-05 09:40:10|4269.25|4268.65|4269.63|4269.03|4269.63|4269.03|4269.13|4268.53|24
1651743620000|2022-05-05 09:40:20|4268.88|4268.28|4268.88|4268.28|4268.88|4268.28|4268.63|4268.03|148
1651743630000|2022-05-05 09:40:30|4269|4268.4|4268.63|4268.03|4269.13|4268.53|4268.63|4268.03|56
1651743640000|2022-05-05 09:40:40|4268.88|4268.28|4268.63|4268.03|4268.88|4268.28|4268.63|4268.03|40
1651743650000|2022-05-05 09:40:50|4268.75|4268.15|4269.88|4269.28|4269.88|4269.28|4268.75|4268.15|99
1651743660000|2022-05-05 09:41:00|4270.13|4269.53|4269.63|4269.03|4270.13|4269.53|4269.63|4269.03|42
1651743670000|2022-05-05 09:41:10|4269.75|4269.15|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|30
1651743680000|2022-05-05 09:41:20|4270|4269.4|4270.25|4269.65|4270.38|4269.78|4269.88|4269.28|25
1651743690000|2022-05-05 09:41:30|4270.38|4269.78|4270.13|4269.53|4270.38|4269.78|4270.13|4269.53|16
1651743700000|2022-05-05 09:41:40|4270.25|4269.65|4270.25|4269.65|4270.25|4269.65|4270.25|4269.65|10
1651743710000|2022-05-05 09:41:50|4270.38|4269.78|4270.38|4269.78|4270.38|4269.78|4270.38|4269.78|3
1651743720000|2022-05-05 09:42:00|4270.5|4269.9|4271.13|4270.53|4271.38|4270.78|4270.5|4269.9|150
1651743730000|2022-05-05 09:42:10|4271|4270.4|4271.38|4270.78|4271.38|4270.78|4271|4270.4|13
1651743740000|2022-05-05 09:42:20|4271.13|4270.53|4271.13|4270.53|4271.13|4270.53|4270.88|4270.28|12
1651743750000|2022-05-05 09:42:30|4271|4270.4|4270.88|4270.28|4271.13|4270.53|4270.63|4270.03|106
1651743760000|2022-05-05 09:42:40|4271|4270.4|4271.13|4270.53|4271.13|4270.53|4271|4270.4|14
1651743770000|2022-05-05 09:42:50|4271|4270.4|4271.38|4270.78|4271.38|4270.78|4271|4270.4|8
1651743780000|2022-05-05 09:43:00|||||||||48
1651743790000|2022-05-05 09:43:10|4271.25|4270.65|4271.38|4270.78|4271.38|4270.78|4271.25|4270.65|53
1651743800000|2022-05-05 09:43:20|||||||||19
1651743810000|2022-05-05 09:43:30|4271.13|4270.53|4271.13|4270.53|4271.13|4270.53|4271.13|4270.53|29
1651743820000|2022-05-05 09:43:40|4271.38|4270.78|4271.13|4270.53|4271.38|4270.78|4271.13|4270.53|32
1651743830000|2022-05-05 09:43:50|4271|4270.4|4271|4270.4|4271.13|4270.53|4270.88|4270.28|22
1651743840000|2022-05-05 09:44:00|4271.13|4270.53|4272.38|4271.78|4272.38|4271.78|4271.13|4270.53|186
1651743850000|2022-05-05 09:44:10|4272.63|4272.03|4272.88|4272.28|4272.88|4272.28|4272.38|4271.78|59
1651743860000|2022-05-05 09:44:20|4272.63|4272.03|4272.63|4272.03|4272.88|4272.28|4272.63|4272.03|66
1651743870000|2022-05-05 09:44:30|4272.75|4272.15|4272.88|4272.28|4272.88|4272.28|4272.75|4272.15|8
1651743880000|2022-05-05 09:44:40|4273.13|4272.53|4273.38|4272.78|4273.38|4272.78|4273.13|4272.53|31
1651743890000|2022-05-05 09:44:50|4273.25|4272.65|4273.13|4272.53|4273.38|4272.78|4273|4272.4|45
1651743900000|2022-05-05 09:45:00|4273.25|4272.65|4272.38|4271.78|4273.25|4272.65|4272.13|4271.53|33
1651743910000|2022-05-05 09:45:10|4272.63|4272.03|4272.88|4272.28|4272.88|4272.28|4272.5|4271.9|29
1651743920000|2022-05-05 09:45:20|4272.75|4272.15|4271.63|4271.03|4272.75|4272.15|4271.63|4271.03|112
1651743930000|2022-05-05 09:45:30|4271.38|4270.78|4271.25|4270.65|4271.5|4270.9|4271.13|4270.53|29
1651743940000|2022-05-05 09:45:40|4271.38|4270.78|4271.88|4271.28|4271.88|4271.28|4271.38|4270.78|10
1651743950000|2022-05-05 09:45:50|4272|4271.4|4272|4271.4|4272.13|4271.53|4271.88|4271.28|15
1651743960000|2022-05-05 09:46:00|4271.88|4271.28|4271.88|4271.28|4271.88|4271.28|4271.63|4271.03|8
1651743970000|2022-05-05 09:46:10|4271.63|4271.03|4271.63|4271.03|4271.88|4271.28|4271.63|4271.03|53
1651743980000|2022-05-05 09:46:20|4271.5|4270.9|4271.38|4270.78|4271.5|4270.9|4271.38|4270.78|24
1651743990000|2022-05-05 09:46:30|4271.63|4271.03|4271.63|4271.03|4271.63|4271.03|4271.63|4271.03|11
1651744000000|2022-05-05 09:46:40|4271.5|4270.9|4271.63|4271.03|4271.63|4271.03|4271.5|4270.9|19
1651744010000|2022-05-05 09:46:50|4271.5|4270.9|4271.38|4270.78|4271.63|4271.03|4271.38|4270.78|2
1651744020000|2022-05-05 09:47:00|4271.13|4270.53|4271.63|4271.03|4271.63|4271.03|4271.13|4270.53|34
1651744030000|2022-05-05 09:47:10|4271.38|4270.78|4271.13|4270.53|4271.63|4271.03|4271.13|4270.53|34
1651744040000|2022-05-05 09:47:20|4271.38|4270.78|4271.63|4271.03|4271.63|4271.03|4271.38|4270.78|72
1651744050000|2022-05-05 09:47:30|4271.5|4270.9|4271.5|4270.9|4271.5|4270.9|4271.38|4270.78|20
1651744060000|2022-05-05 09:47:40|4271.38|4270.78|4271.38|4270.78|4271.5|4270.9|4271.38|4270.78|3
1651744080000|2022-05-05 09:48:00|4271.13|4270.53|4271.63|4271.03|4271.63|4271.03|4270.88|4270.28|86
1651744090000|2022-05-05 09:48:10|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|45
1651744100000|2022-05-05 09:48:20|4271.63|4271.03|4271.63|4271.03|4271.63|4271.03|4271.5|4270.9|33
1651744110000|2022-05-05 09:48:30|4271.5|4270.9|4271.63|4271.03|4271.63|4271.03|4271.5|4270.9|10
1651744120000|2022-05-05 09:48:40|4271.38|4270.78|4271.25|4270.65|4271.63|4271.03|4271.25|4270.65|18
1651744130000|2022-05-05 09:48:50|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|0
1651744140000|2022-05-05 09:49:00|4271.13|4270.53|4270.75|4270.15|4271.38|4270.78|4270.63|4270.03|42
1651744150000|2022-05-05 09:49:10|4270.88|4270.28|4271|4270.4|4271.13|4270.53|4270.75|4270.15|18
1651744160000|2022-05-05 09:49:20|4271.13|4270.53|4271|4270.4|4271.13|4270.53|4270.88|4270.28|14
1651744170000|2022-05-05 09:49:30|4270.88|4270.28|4271.38|4270.78|4271.63|4271.03|4270.88|4270.28|61
1651744180000|2022-05-05 09:49:40|4271.5|4270.9|4271.38|4270.78|4271.63|4271.03|4271.38|4270.78|11
1651744190000|2022-05-05 09:49:50|4271.5|4270.9|4271.63|4271.03|4271.63|4271.03|4271.5|4270.9|43
1651744200000|2022-05-05 09:50:00|4271.38|4270.78|4271.38|4270.78|4271.63|4271.03|4271.13|4270.53|31
1651744210000|2022-05-05 09:50:10|4271.13|4270.53|4271.63|4271.03|4271.63|4271.03|4271.13|4270.53|45
1651744220000|2022-05-05 09:50:20|4272.38|4271.78|4272|4271.4|4272.38|4271.78|4272|4271.4|134
1651744230000|2022-05-05 09:50:30|4272.25|4271.65|4272.38|4271.78|4272.38|4271.78|4272.13|4271.53|32
1651744240000|2022-05-05 09:50:40|4272.5|4271.9|4272.63|4272.03|4272.63|4272.03|4272.5|4271.9|18
1651744250000|2022-05-05 09:50:50|4272.88|4272.28|4272.38|4271.78|4272.88|4272.28|4272.38|4271.78|19
1651744260000|2022-05-05 09:51:00|4272.13|4271.53|4272.5|4271.9|4272.63|4272.03|4272.13|4271.53|68
1651744270000|2022-05-05 09:51:10|4272.63|4272.03|4272.13|4271.53|4272.63|4272.03|4272|4271.4|47
1651744280000|2022-05-05 09:51:20|4272.38|4271.78|4272.38|4271.78|4272.38|4271.78|4272.38|4271.78|6
1651744290000|2022-05-05 09:51:30|4272.5|4271.9|4272.38|4271.78|4272.63|4272.03|4272.38|4271.78|13
1651744300000|2022-05-05 09:51:40|4272.63|4272.03|4273.38|4272.78|4273.38|4272.78|4272.63|4272.03|17
1651744310000|2022-05-05 09:51:50|4273.25|4272.65|4273.63|4273.03|4273.63|4273.03|4273.25|4272.65|33
1651744320000|2022-05-05 09:52:00|4273.5|4272.9|4273.38|4272.78|4273.5|4272.9|4273.13|4272.53|12
1651744330000|2022-05-05 09:52:10|4273.25|4272.65|4273.13|4272.53|4273.38|4272.78|4272.88|4272.28|19
1651744340000|2022-05-05 09:52:20|4273.25|4272.65|4273.25|4272.65|4273.38|4272.78|4273.13|4272.53|40
1651744350000|2022-05-05 09:52:30|4273.38|4272.78|4273.88|4273.28|4273.88|4273.28|4273.38|4272.78|33
1651744360000|2022-05-05 09:52:40|4274|4273.4|4273.88|4273.28|4274.13|4273.53|4273.63|4273.03|39
1651744370000|2022-05-05 09:52:50|4274.13|4273.53|4273.88|4273.28|4274.38|4273.78|4273.88|4273.28|46
1651744380000|2022-05-05 09:53:00|4273.38|4272.78|4273.63|4273.03|4273.88|4273.28|4273.38|4272.78|68
1651744390000|2022-05-05 09:53:10|4273.75|4273.15|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|8
1651744400000|2022-05-05 09:53:20|4273.63|4273.03|4273.38|4272.78|4273.63|4273.03|4273.38|4272.78|22
1651744410000|2022-05-05 09:53:30|4273.13|4272.53|4273.38|4272.78|4273.38|4272.78|4273.13|4272.53|17
1651744420000|2022-05-05 09:53:40|4273.25|4272.65|4273.75|4273.15|4273.75|4273.15|4273.25|4272.65|33
1651744430000|2022-05-05 09:53:50|4273.88|4273.28|4274.13|4273.53|4274.38|4273.78|4273.88|4273.28|26
1651744440000|2022-05-05 09:54:00|4273.88|4273.28|4273.88|4273.28|4273.88|4273.28|4273.88|4273.28|21
1651744450000|2022-05-05 09:54:10|4274|4273.4|4274.38|4273.78|4274.5|4273.9|4274|4273.4|92
1651744460000|2022-05-05 09:54:20|4274.5|4273.9|4273.63|4273.03|4274.5|4273.9|4273.63|4273.03|76
1651744470000|2022-05-05 09:54:30|4273.5|4272.9|4273.63|4273.03|4273.75|4273.15|4273.5|4272.9|28
1651744480000|2022-05-05 09:54:40|4273.38|4272.78|4272.88|4272.28|4273.38|4272.78|4272.88|4272.28|23
1651744490000|2022-05-05 09:54:50|4273|4272.4|4272.88|4272.28|4273|4272.4|4272.88|4272.28|15
1651744500000|2022-05-05 09:55:00|4273|4272.4|4273.25|4272.65|4273.25|4272.65|4273|4272.4|17
1651744510000|2022-05-05 09:55:10|4273.38|4272.78|4273.38|4272.78|4273.38|4272.78|4273.13|4272.53|11
1651744520000|2022-05-05 09:55:20|4273.25|4272.65|4273.5|4272.9|4273.63|4273.03|4273.25|4272.65|8
1651744530000|2022-05-05 09:55:30|4273.63|4273.03|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|40
1651744540000|2022-05-05 09:55:40|4273.75|4273.15|4274.38|4273.78|4274.38|4273.78|4273.63|4273.03|40
1651744550000|2022-05-05 09:55:50|4273.88|4273.28|4274.13|4273.53|4274.13|4273.53|4273.88|4273.28|45
1651744560000|2022-05-05 09:56:00|4273.88|4273.28|4274|4273.4|4274|4273.4|4273.88|4273.28|11
1651744570000|2022-05-05 09:56:10|4274.13|4273.53|4274.38|4273.78|4274.38|4273.78|4274.13|4273.53|14
1651744580000|2022-05-05 09:56:20|4274.63|4274.03|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|16
1651744590000|2022-05-05 09:56:30|4274.38|4273.78|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|43
1651744600000|2022-05-05 09:56:40|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|81
1651744610000|2022-05-05 09:56:50|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|63
1651744620000|2022-05-05 09:57:00|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|5
1651744630000|2022-05-05 09:57:10|4274.88|4274.28|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|28
1651744640000|2022-05-05 09:57:20|4274.13|4273.53|4274.5|4273.9|4274.5|4273.9|4274.13|4273.53|42
1651744650000|2022-05-05 09:57:30|4274.63|4274.03|4274.75|4274.15|4274.75|4274.15|4274.63|4274.03|16
1651744660000|2022-05-05 09:57:40|4274.88|4274.28|4274.38|4273.78|4274.88|4274.28|4274.38|4273.78|48
1651744670000|2022-05-05 09:57:50|4274.5|4273.9|4274.63|4274.03|4274.75|4274.15|4274.5|4273.9|24
1651744680000|2022-05-05 09:58:00|4274.75|4274.15|4275.88|4275.28|4275.88|4275.28|4274.75|4274.15|179
1651744690000|2022-05-05 09:58:10|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|82
1651744700000|2022-05-05 09:58:20|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|73
1651744710000|2022-05-05 09:58:30|4276.38|4275.78|4275.13|4274.53|4276.38|4275.78|4275.13|4274.53|272
1651744720000|2022-05-05 09:58:40|4275.38|4274.78|4275.38|4274.78|4275.5|4274.9|4275.13|4274.53|78
1651744730000|2022-05-05 09:58:50|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|4275.13|4274.53|58
1651744740000|2022-05-05 09:59:00|4275.13|4274.53|4275.38|4274.78|4275.38|4274.78|4275.13|4274.53|67
1651744750000|2022-05-05 09:59:10|4275.13|4274.53|4274.5|4273.9|4275.13|4274.53|4274.5|4273.9|187
1651744760000|2022-05-05 09:59:20|4274.38|4273.78|4274.38|4273.78|4274.63|4274.03|4274.13|4273.53|81
1651744770000|2022-05-05 09:59:30|4274.63|4274.03|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|50
1651744790000|2022-05-05 09:59:50|4274.13|4273.53|4273.88|4273.28|4274.13|4273.53|4273.63|4273.03|91
1651744800000|2022-05-05 10:00:00|4274.13|4273.53|4274.13|4273.53|4274.63|4274.03|4274.13|4273.53|173
1651744810000|2022-05-05 10:00:10|4274.25|4273.65|4272.63|4272.03|4274.38|4273.78|4272.63|4272.03|121
1651744820000|2022-05-05 10:00:20|4272.88|4272.28|4274.13|4273.53|4274.13|4273.53|4272.88|4272.28|116
1651744830000|2022-05-05 10:00:30|4274.38|4273.78|4275.13|4274.53|4275.13|4274.53|4274.38|4273.78|31
1651744840000|2022-05-05 10:00:40|4275.38|4274.78|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|40
1651744850000|2022-05-05 10:00:50|4275.25|4274.65|4275.13|4274.53|4275.25|4274.65|4275.13|4274.53|1
1651744860000|2022-05-05 10:01:00|4274.88|4274.28|4274.38|4273.78|4274.88|4274.28|4274.38|4273.78|33
1651744870000|2022-05-05 10:01:10|4274.63|4274.03|4273.88|4273.28|4274.63|4274.03|4273.88|4273.28|28
1651744880000|2022-05-05 10:01:20|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|4273.88|4273.28|24
1651744890000|2022-05-05 10:01:30|4274|4273.4|4274.13|4273.53|4274.25|4273.65|4274|4273.4|10
1651744900000|2022-05-05 10:01:40|4274.25|4273.65|4275.13|4274.53|4275.13|4274.53|4274.25|4273.65|105
1651744910000|2022-05-05 10:01:50|4275|4274.4|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|21
1651744920000|2022-05-05 10:02:00|4274.88|4274.28|4274.88|4274.28|4275|4274.4|4274.63|4274.03|20
1651744930000|2022-05-05 10:02:10|4275.13|4274.53|4275.13|4274.53|4275.25|4274.65|4275.13|4274.53|27
1651744940000|2022-05-05 10:02:20|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|74
1651744950000|2022-05-05 10:02:30|4275.63|4275.03|4276.13|4275.53|4276.13|4275.53|4275.63|4275.03|50
1651744960000|2022-05-05 10:02:40|4276.38|4275.78|4275.88|4275.28|4276.63|4276.03|4275.88|4275.28|138
1651744970000|2022-05-05 10:02:50|4275.75|4275.15|4276.13|4275.53|4276.13|4275.53|4275.75|4275.15|31
1651744980000|2022-05-05 10:03:00|4275.88|4275.28|4276.38|4275.78|4276.5|4275.9|4275.88|4275.28|67
1651744990000|2022-05-05 10:03:10|4276.5|4275.9|4276.38|4275.78|4276.5|4275.9|4276.38|4275.78|35
1651745000000|2022-05-05 10:03:20|4276.13|4275.53|4276.13|4275.53|4276.25|4275.65|4275.63|4275.03|81
1651745010000|2022-05-05 10:03:30|4276.38|4275.78|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|26
1651745020000|2022-05-05 10:03:40|4276.25|4275.65|4276.13|4275.53|4276.25|4275.65|4276.13|4275.53|11
1651745030000|2022-05-05 10:03:50|4276.38|4275.78|4276.38|4275.78|4276.63|4276.03|4276.25|4275.65|33
1651745040000|2022-05-05 10:04:00|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|34
1651745050000|2022-05-05 10:04:10|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|19
1651745060000|2022-05-05 10:04:20|4276.5|4275.9|4276.88|4276.28|4276.88|4276.28|4276.38|4275.78|23
1651745070000|2022-05-05 10:04:30|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|61
1651745080000|2022-05-05 10:04:40|4277|4276.4|4276.88|4276.28|4277|4276.4|4276.88|4276.28|23
1651745090000|2022-05-05 10:04:50|4277.13|4276.53|4277.63|4277.03|4277.63|4277.03|4277.13|4276.53|91
1651745100000|2022-05-05 10:05:00|4277.5|4276.9|4276.5|4275.9|4277.5|4276.9|4276.38|4275.78|46
1651745110000|2022-05-05 10:05:10|4276.38|4275.78|4276.63|4276.03|4276.88|4276.28|4276.38|4275.78|32
1651745120000|2022-05-05 10:05:20|4276.88|4276.28|4276.13|4275.53|4276.88|4276.28|4276.13|4275.53|41
1651745130000|2022-05-05 10:05:30|4276.25|4275.65|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|25
1651745140000|2022-05-05 10:05:40|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|20
1651745150000|2022-05-05 10:05:50|4275.63|4275.03|4275.38|4274.78|4275.63|4275.03|4275.13|4274.53|144
1651745160000|2022-05-05 10:06:00|4275.5|4274.9|4274.88|4274.28|4275.5|4274.9|4274.63|4274.03|190
1651745170000|2022-05-05 10:06:10|4275|4274.4|4274.88|4274.28|4275|4274.4|4274.88|4274.28|62
1651745180000|2022-05-05 10:06:20|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|25
1651745190000|2022-05-05 10:06:30|4274.63|4274.03|4275.13|4274.53|4275.13|4274.53|4274.63|4274.03|27
1651745200000|2022-05-05 10:06:40|4275.38|4274.78|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|38
1651745210000|2022-05-05 10:06:50|||||||||14
1651745220000|2022-05-05 10:07:00|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|21
1651745230000|2022-05-05 10:07:10|4275.38|4274.78|4276.25|4275.65|4276.25|4275.65|4275.38|4274.78|110
1651745240000|2022-05-05 10:07:20|4276.13|4275.53|4276.63|4276.03|4276.63|4276.03|4276.13|4275.53|87
1651745250000|2022-05-05 10:07:30|4277.13|4276.53|4277.13|4276.53|4277.63|4277.03|4276.88|4276.28|159
1651745260000|2022-05-05 10:07:40|4276.63|4276.03|4276.63|4276.03|4276.88|4276.28|4276.63|4276.03|95
1651745270000|2022-05-05 10:07:50|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|22
1651745280000|2022-05-05 10:08:00|4277.38|4276.78|4277.63|4277.03|4277.63|4277.03|4277.38|4276.78|78
1651745290000|2022-05-05 10:08:10|4277.88|4277.28|4277.38|4276.78|4277.88|4277.28|4277.38|4276.78|88
1651745300000|2022-05-05 10:08:20|4277.25|4276.65|4277.38|4276.78|4277.38|4276.78|4277.25|4276.65|16
1651745310000|2022-05-05 10:08:30|4277.75|4277.15|4277.88|4277.28|4278.13|4277.53|4277.75|4277.15|55
1651745320000|2022-05-05 10:08:40|4278|4277.4|4278.25|4277.65|4278.38|4277.78|4278|4277.4|48
1651745330000|2022-05-05 10:08:50|4278.38|4277.78|4278.13|4277.53|4278.38|4277.78|4278.13|4277.53|26
1651745340000|2022-05-05 10:09:00|4277.88|4277.28|4277.88|4277.28|4278|4277.4|4277.63|4277.03|33
1651745350000|2022-05-05 10:09:10|4278.13|4277.53|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|25
1651745360000|2022-05-05 10:09:20|4277.5|4276.9|4277.88|4277.28|4278.13|4277.53|4277.5|4276.9|58
1651745370000|2022-05-05 10:09:30|4278|4277.4|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|26
1651745380000|2022-05-05 10:09:40|4278.13|4277.53|4278.13|4277.53|4278.38|4277.78|4278.13|4277.53|22
1651745390000|2022-05-05 10:09:50|4278.25|4277.65|4278|4277.4|4278.38|4277.78|4277.88|4277.28|26
1651745400000|2022-05-05 10:10:00|4278.13|4277.53|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|13
1651745410000|2022-05-05 10:10:10|4278.13|4277.53|4278|4277.4|4278.13|4277.53|4278|4277.4|24
1651745420000|2022-05-05 10:10:20|4278.13|4277.53|4277.75|4277.15|4278.13|4277.53|4277.75|4277.15|29
1651745430000|2022-05-05 10:10:30|4278.25|4277.65|4278|4277.4|4278.38|4277.78|4278|4277.4|65
1651745440000|2022-05-05 10:10:40|4278.25|4277.65|4278.38|4277.78|4278.38|4277.78|4278.13|4277.53|35
1651745450000|2022-05-05 10:10:50|4278.5|4277.9|4278.38|4277.78|4278.63|4278.03|4278.38|4277.78|21
1651745460000|2022-05-05 10:11:00|4278.13|4277.53|4278.13|4277.53|4278.13|4277.53|4278.13|4277.53|19
1651745480000|2022-05-05 10:11:20|4278.25|4277.65|4278.63|4278.03|4278.63|4278.03|4278.13|4277.53|104
1651745490000|2022-05-05 10:11:30|4278.75|4278.15|4278.75|4278.15|4278.75|4278.15|4278.63|4278.03|7
1651745500000|2022-05-05 10:11:40|4278.88|4278.28|4278.88|4278.28|4278.88|4278.28|4278.88|4278.28|22
1651745510000|2022-05-05 10:11:50|4279|4278.4|4278.88|4278.28|4279|4278.4|4278.88|4278.28|23
1651745520000|2022-05-05 10:12:00|4279|4278.4|4279.38|4278.78|4279.38|4278.78|4278.88|4278.28|103
1651745530000|2022-05-05 10:12:10|4279.25|4278.65|4279.13|4278.53|4279.38|4278.78|4279.13|4278.53|68
1651745540000|2022-05-05 10:12:20|4279.38|4278.78|4279.88|4279.28|4280|4279.4|4279.25|4278.65|141
1651745550000|2022-05-05 10:12:30|4279.38|4278.78|4279.63|4279.03|4279.88|4279.28|4279.38|4278.78|76
1651745560000|2022-05-05 10:12:40|4279.88|4279.28|4279.88|4279.28|4280.13|4279.53|4279.88|4279.28|27
1651745570000|2022-05-05 10:12:50|4280|4279.4|4279.88|4279.28|4280|4279.4|4279.88|4279.28|26
1651745580000|2022-05-05 10:13:00|4279.75|4279.15|4278.88|4278.28|4279.75|4279.15|4278.88|4278.28|44
1651745590000|2022-05-05 10:13:10|4279.13|4278.53|4279.38|4278.78|4279.38|4278.78|4278.88|4278.28|88
1651745600000|2022-05-05 10:13:20|4279.25|4278.65|4279.63|4279.03|4279.63|4279.03|4279.13|4278.53|25
1651745610000|2022-05-05 10:13:30|4279.38|4278.78|4279.63|4279.03|4279.63|4279.03|4279.38|4278.78|14
1651745620000|2022-05-05 10:13:40|4279.88|4279.28|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|18
1651745630000|2022-05-05 10:13:50|4279.75|4279.15|4279.88|4279.28|4279.88|4279.28|4279.63|4279.03|21
1651745640000|2022-05-05 10:14:00|4280|4279.4|4279.88|4279.28|4280|4279.4|4279.88|4279.28|35
1651745650000|2022-05-05 10:14:10|4280|4279.4|4280|4279.4|4280|4279.4|4280|4279.4|7
1651745660000|2022-05-05 10:14:20|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|20
1651745670000|2022-05-05 10:14:30|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|60
1651745680000|2022-05-05 10:14:40|4279.38|4278.78|4279.38|4278.78|4279.38|4278.78|4279.38|4278.78|10
1651745690000|2022-05-05 10:14:50|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|16
1651745700000|2022-05-05 10:15:00|4279.13|4278.53|4279.13|4278.53|4279.38|4278.78|4279.13|4278.53|29
1651745710000|2022-05-05 10:15:10|4279|4278.4|4278.88|4278.28|4279|4278.4|4278.88|4278.28|41
1651745720000|2022-05-05 10:15:20|4278.75|4278.15|4278.88|4278.28|4278.88|4278.28|4278.63|4278.03|78
1651745730000|2022-05-05 10:15:30|4279|4278.4|4279.13|4278.53|4279.13|4278.53|4278.63|4278.03|63
1651745740000|2022-05-05 10:15:40|4279.25|4278.65|4279.13|4278.53|4279.38|4278.78|4279.13|4278.53|18
1651745750000|2022-05-05 10:15:50|4278.88|4278.28|4278.88|4278.28|4278.88|4278.28|4278.88|4278.28|20
1651745760000|2022-05-05 10:16:00|4279.13|4278.53|4278.63|4278.03|4279.13|4278.53|4278.63|4278.03|21
1651745770000|2022-05-05 10:16:10|4278.88|4278.28|4277.88|4277.28|4278.88|4278.28|4277.88|4277.28|91
1651745790000|2022-05-05 10:16:30|4277.75|4277.15|4277.63|4277.03|4277.75|4277.15|4277.63|4277.03|24
1651745800000|2022-05-05 10:16:40|4277.38|4276.78|4277.38|4276.78|4277.38|4276.78|4277.38|4276.78|64
1651745810000|2022-05-05 10:16:50|4277.88|4277.28|4278|4277.4|4278.13|4277.53|4277.88|4277.28|56
1651745820000|2022-05-05 10:17:00|4277.88|4277.28|4277.88|4277.28|4277.88|4277.28|4277.75|4277.15|5
1651745830000|2022-05-05 10:17:10|4277.63|4277.03|4277.75|4277.15|4277.75|4277.15|4277.63|4277.03|5
1651745840000|2022-05-05 10:17:20|4277.63|4277.03|4277.75|4277.15|4277.75|4277.15|4277.63|4277.03|12
1651745850000|2022-05-05 10:17:30|4277.63|4277.03|4277.38|4276.78|4277.88|4277.28|4277.38|4276.78|20
1651745860000|2022-05-05 10:17:40|4277.5|4276.9|4277.63|4277.03|4277.75|4277.15|4277.5|4276.9|4
1651745880000|2022-05-05 10:18:00|4277.75|4277.15|4277.88|4277.28|4278|4277.4|4277.75|4277.15|26
1651745890000|2022-05-05 10:18:10|4277.75|4277.15|4277.38|4276.78|4277.75|4277.15|4277.38|4276.78|17
1651745900000|2022-05-05 10:18:20|4277.25|4276.65|4277.13|4276.53|4277.25|4276.65|4277.13|4276.53|8
1651745910000|2022-05-05 10:18:30|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|27
1651745920000|2022-05-05 10:18:40|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|173
1651745930000|2022-05-05 10:18:50|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|75
1651745940000|2022-05-05 10:19:00|4276|4275.4|4276.38|4275.78|4276.38|4275.78|4275.88|4275.28|69
1651745950000|2022-05-05 10:19:10|4276.25|4275.65|4276.13|4275.53|4276.25|4275.65|4276.13|4275.53|15
1651745960000|2022-05-05 10:19:20|4276.25|4275.65|4276.38|4275.78|4276.38|4275.78|4276.13|4275.53|5
1651745970000|2022-05-05 10:19:30|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|70
1651745990000|2022-05-05 10:19:50|4276.38|4275.78|4276|4275.4|4276.38|4275.78|4276|4275.4|33
1651746000000|2022-05-05 10:20:00|4275.88|4275.28|4275.13|4274.53|4275.88|4275.28|4274.88|4274.28|67
1651746010000|2022-05-05 10:20:10|4275|4274.4|4274.13|4273.53|4275.13|4274.53|4273.88|4273.28|176
1651746020000|2022-05-05 10:20:20|4273.88|4273.28|4273.88|4273.28|4274.13|4273.53|4273.63|4273.03|111
1651746030000|2022-05-05 10:20:30|4274.13|4273.53|4274.88|4274.28|4274.88|4274.28|4274.13|4273.53|133
1651746040000|2022-05-05 10:20:40|4274.75|4274.15|4275.5|4274.9|4275.63|4275.03|4274.63|4274.03|59
1651746050000|2022-05-05 10:20:50|4275.38|4274.78|4275.5|4274.9|4275.63|4275.03|4275.38|4274.78|22
1651746060000|2022-05-05 10:21:00|4275.63|4275.03|4275.88|4275.28|4276.25|4275.65|4275.63|4275.03|66
1651746070000|2022-05-05 10:21:10|4276.13|4275.53|4276.38|4275.78|4276.63|4276.03|4276.13|4275.53|30
1651746080000|2022-05-05 10:21:20|4276.5|4275.9|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|14
1651746090000|2022-05-05 10:21:30|4276.5|4275.9|4276.63|4276.03|4276.63|4276.03|4276.5|4275.9|11
1651746100000|2022-05-05 10:21:40|4276.5|4275.9|4276.13|4275.53|4276.63|4276.03|4276.13|4275.53|19
1651746110000|2022-05-05 10:21:50|4276.25|4275.65|4276.63|4276.03|4276.63|4276.03|4276.13|4275.53|3
1651746120000|2022-05-05 10:22:00|4276.38|4275.78|4276.38|4275.78|4276.5|4275.9|4276.38|4275.78|7
1651746130000|2022-05-05 10:22:10|4276.5|4275.9|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|13
1651746140000|2022-05-05 10:22:20|4276.75|4276.15|4277.13|4276.53|4277.13|4276.53|4276.75|4276.15|36
1651746150000|2022-05-05 10:22:30|4277|4276.4|4277.38|4276.78|4277.38|4276.78|4277|4276.4|27
1651746160000|2022-05-05 10:22:40|4277.63|4277.03|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|45
1651746170000|2022-05-05 10:22:50|4278.13|4277.53|4277.88|4277.28|4278.13|4277.53|4277.63|4277.03|24
1651746180000|2022-05-05 10:23:00|4278|4277.4|4277.88|4277.28|4278|4277.4|4277.88|4277.28|12
1651746190000|2022-05-05 10:23:10|4277.75|4277.15|4277.63|4277.03|4277.88|4277.28|4277.63|4277.03|13
1651746200000|2022-05-05 10:23:20|4277.25|4276.65|4276.88|4276.28|4277.25|4276.65|4276.63|4276.03|56
1651746210000|2022-05-05 10:23:30|4276.75|4276.15|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|15
1651746220000|2022-05-05 10:23:40|4276.75|4276.15|4277.13|4276.53|4277.13|4276.53|4276.5|4275.9|24
1651746230000|2022-05-05 10:23:50|4277|4276.4|4277.38|4276.78|4277.5|4276.9|4277|4276.4|32
1651746240000|2022-05-05 10:24:00|4277.5|4276.9|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|29
1651746250000|2022-05-05 10:24:10|4278.13|4277.53|4279.13|4278.53|4279.13|4278.53|4277.88|4277.28|92
1651746260000|2022-05-05 10:24:20|4278.88|4278.28|4278.88|4278.28|4279.13|4278.53|4278.63|4278.03|46
1651746270000|2022-05-05 10:24:30|4278.75|4278.15|4279.38|4278.78|4279.63|4279.03|4278.75|4278.15|59
1651746280000|2022-05-05 10:24:40|4279.13|4278.53|4278.38|4277.78|4279.13|4278.53|4278.38|4277.78|33
1651746290000|2022-05-05 10:24:50|4278.13|4277.53|4277.63|4277.03|4278.13|4277.53|4277.63|4277.03|38
1651746300000|2022-05-05 10:25:00|4277.88|4277.28|4277.88|4277.28|4277.88|4277.28|4277.5|4276.9|45
1651746310000|2022-05-05 10:25:10|4277.63|4277.03|4277.63|4277.03|4277.75|4277.15|4277.63|4277.03|23
1651746320000|2022-05-05 10:25:20|4277.38|4276.78|4277.25|4276.65|4277.38|4276.78|4277.13|4276.53|22
1651746330000|2022-05-05 10:25:30|4277.13|4276.53|4277.13|4276.53|4277.25|4276.65|4276.75|4276.15|60
1651746340000|2022-05-05 10:25:40|4277.25|4276.65|4277.13|4276.53|4278|4277.4|4277.13|4276.53|71
1651746350000|2022-05-05 10:25:50|4277.25|4276.65|4277.38|4276.78|4277.38|4276.78|4277|4276.4|21
1651746360000|2022-05-05 10:26:00|4277.25|4276.65|4277.63|4277.03|4277.63|4277.03|4277.13|4276.53|28
1651746370000|2022-05-05 10:26:10|4277.5|4276.9|4277.25|4276.65|4277.5|4276.9|4277.13|4276.53|16
1651746380000|2022-05-05 10:26:20|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|7
1651746390000|2022-05-05 10:26:30|4276.88|4276.28|4276.75|4276.15|4276.88|4276.28|4276.5|4275.9|42
1651746400000|2022-05-05 10:26:40|4276.88|4276.28|4277.38|4276.78|4277.38|4276.78|4276.88|4276.28|8
1651746410000|2022-05-05 10:26:50|4277.25|4276.65|4277.38|4276.78|4277.38|4276.78|4277.25|4276.65|2
1651746420000|2022-05-05 10:27:00|4277.25|4276.65|4277.63|4277.03|4277.63|4277.03|4277.13|4276.53|14
1651746430000|2022-05-05 10:27:10|4277.38|4276.78|4277.5|4276.9|4277.5|4276.9|4277.38|4276.78|5
1651746440000|2022-05-05 10:27:20|4277.63|4277.03|4277.63|4277.03|4277.63|4277.03|4277.63|4277.03|0
1651746450000|2022-05-05 10:27:30|4277.88|4277.28|4278.25|4277.65|4278.38|4277.78|4277.88|4277.28|16
1651746460000|2022-05-05 10:27:40|4278.38|4277.78|4278.63|4278.03|4278.63|4278.03|4278.25|4277.65|8
1651746470000|2022-05-05 10:27:50|4278.88|4278.28|4278.63|4278.03|4278.88|4278.28|4278.63|4278.03|14
1651746480000|2022-05-05 10:28:00|4278.38|4277.78|4278.38|4277.78|4278.63|4278.03|4278.38|4277.78|24
1651746490000|2022-05-05 10:28:10|4278.5|4277.9|4278.63|4278.03|4278.63|4278.03|4278.5|4277.9|0
1651746500000|2022-05-05 10:28:20|4278.88|4278.28|4278.75|4278.15|4278.88|4278.28|4278.63|4278.03|13
1651746510000|2022-05-05 10:28:30|4278.63|4278.03|4279|4278.4|4279.13|4278.53|4278.63|4278.03|16
1651746520000|2022-05-05 10:28:40|4279.13|4278.53|4278.88|4278.28|4279.13|4278.53|4278.88|4278.28|26
1651746530000|2022-05-05 10:28:50|4278.75|4278.15|4278.13|4277.53|4278.75|4278.15|4277.88|4277.28|65
1651746540000|2022-05-05 10:29:00|4278|4277.4|4278.38|4277.78|4278.38|4277.78|4278|4277.4|65
1651746550000|2022-05-05 10:29:10|4278.63|4278.03|4278.63|4278.03|4278.63|4278.03|4278.5|4277.9|20
1651746560000|2022-05-05 10:29:20|4278.5|4277.9|4278.88|4278.28|4278.88|4278.28|4278.5|4277.9|21
1651746570000|2022-05-05 10:29:30|4278.75|4278.15|4279.38|4278.78|4279.38|4278.78|4278.75|4278.15|28
1651746580000|2022-05-05 10:29:40|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|4279.38|4278.78|50
1651746590000|2022-05-05 10:29:50|4279.5|4278.9|4278.88|4278.28|4279.5|4278.9|4278.75|4278.15|46
1651746600000|2022-05-05 10:30:00|4278.63|4278.03|4278.5|4277.9|4278.88|4278.28|4278.5|4277.9|45
1651746610000|2022-05-05 10:30:10|4278.63|4278.03|4278.13|4277.53|4278.63|4278.03|4277.88|4277.28|31
1651746620000|2022-05-05 10:30:20|4278.38|4277.78|4278.63|4278.03|4278.63|4278.03|4278.13|4277.53|27
1651746630000|2022-05-05 10:30:30|4278.75|4278.15|4278.5|4277.9|4279.25|4278.65|4278.5|4277.9|73
1651746640000|2022-05-05 10:30:40|4278.38|4277.78|4278.75|4278.15|4278.75|4278.15|4278.38|4277.78|8
1651746650000|2022-05-05 10:30:50|4278.63|4278.03|4279.25|4278.65|4279.38|4278.78|4278.63|4278.03|24
1651746660000|2022-05-05 10:31:00|4279.13|4278.53|4278.63|4278.03|4279.13|4278.53|4278.63|4278.03|36
1651746670000|2022-05-05 10:31:10|4278.75|4278.15|4278.63|4278.03|4278.75|4278.15|4278.63|4278.03|21
1651746680000|2022-05-05 10:31:20|4278.38|4277.78|4277.88|4277.28|4278.5|4277.9|4277.63|4277.03|92
1651746690000|2022-05-05 10:31:30|4277.63|4277.03|4277.38|4276.78|4277.63|4277.03|4277.38|4276.78|77
1651746700000|2022-05-05 10:31:40|4277.13|4276.53|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|49
1651746710000|2022-05-05 10:31:50|4276.38|4275.78|4276.5|4275.9|4276.63|4276.03|4276.25|4275.65|60
1651746720000|2022-05-05 10:32:00|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|6
1651746730000|2022-05-05 10:32:10|4276.13|4275.53|4275.88|4275.28|4276.25|4275.65|4275.63|4275.03|73
1651746740000|2022-05-05 10:32:20|4276|4275.4|4276|4275.4|4276.13|4275.53|4276|4275.4|25
1651746750000|2022-05-05 10:32:30|4276.13|4275.53|4275.38|4274.78|4276.13|4275.53|4275.38|4274.78|33
1651746760000|2022-05-05 10:32:40|4275.63|4275.03|4275.88|4275.28|4275.88|4275.28|4275.63|4275.03|31
1651746770000|2022-05-05 10:32:50|4276|4275.4|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|36
1651746780000|2022-05-05 10:33:00|4275.88|4275.28|4275.38|4274.78|4275.88|4275.28|4275.38|4274.78|33
1651746790000|2022-05-05 10:33:10|4275.5|4274.9|4274.88|4274.28|4275.5|4274.9|4274.88|4274.28|106
1651746800000|2022-05-05 10:33:20|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|18
1651746810000|2022-05-05 10:33:30|4275.25|4274.65|4275.38|4274.78|4275.38|4274.78|4275.25|4274.65|18
1651746820000|2022-05-05 10:33:40|4275.5|4274.9|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|16
1651746830000|2022-05-05 10:33:50|4275.75|4275.15|4275.63|4275.03|4275.75|4275.15|4275.63|4275.03|7
1651746840000|2022-05-05 10:34:00|4275.88|4275.28|4276.38|4275.78|4276.38|4275.78|4275.88|4275.28|28
1651746850000|2022-05-05 10:34:10|4276|4275.4|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|25
1651746860000|2022-05-05 10:34:20|4276|4275.4|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|7
1651746870000|2022-05-05 10:34:30|4276|4275.4|4276.38|4275.78|4276.38|4275.78|4275.63|4275.03|60
1651746880000|2022-05-05 10:34:40|4276.25|4275.65|4276|4275.4|4276.38|4275.78|4275.88|4275.28|16
1651746890000|2022-05-05 10:34:50|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|11
1651746900000|2022-05-05 10:35:00|||||||||4
1651746910000|2022-05-05 10:35:10|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|16
1651746920000|2022-05-05 10:35:20|4276|4275.4|4275.63|4275.03|4276|4275.4|4275.63|4275.03|40
1651746930000|2022-05-05 10:35:30|4275.38|4274.78|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|36
1651746940000|2022-05-05 10:35:40|4275.5|4274.9|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|12
1651746950000|2022-05-05 10:35:50|4275.5|4274.9|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|1
1651746960000|2022-05-05 10:36:00|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|4275.63|4275.03|12
1651746970000|2022-05-05 10:36:10|4275.63|4275.03|4275.88|4275.28|4275.88|4275.28|4275.63|4275.03|34
1651746980000|2022-05-05 10:36:20|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|4
1651746990000|2022-05-05 10:36:30|4276.38|4275.78|4276.25|4275.65|4276.38|4275.78|4276.25|4275.65|24
1651747000000|2022-05-05 10:36:40|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|1
1651747010000|2022-05-05 10:36:50|4276.5|4275.9|4276.63|4276.03|4276.63|4276.03|4276.5|4275.9|17
1651747020000|2022-05-05 10:37:00|4276.5|4275.9|4276.38|4275.78|4276.5|4275.9|4276.13|4275.53|13
1651747030000|2022-05-05 10:37:10|4276.63|4276.03|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|13
1651747040000|2022-05-05 10:37:20|4276.25|4275.65|4276.38|4275.78|4276.63|4276.03|4276.13|4275.53|26
1651747060000|2022-05-05 10:37:40|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|11
1651747070000|2022-05-05 10:37:50|4276.88|4276.28|4276.63|4276.03|4276.88|4276.28|4276.63|4276.03|21
1651747080000|2022-05-05 10:38:00|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|15
1651747090000|2022-05-05 10:38:10|4276.25|4275.65|4275.63|4275.03|4276.25|4275.65|4275.63|4275.03|32
1651747100000|2022-05-05 10:38:20|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|22
1651747110000|2022-05-05 10:38:30|4276.38|4275.78|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|20
1651747120000|2022-05-05 10:38:40|4276.38|4275.78|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|3
1651747130000|2022-05-05 10:38:50|4276.75|4276.15|4276.25|4275.65|4276.88|4276.28|4276.25|4275.65|30
1651747140000|2022-05-05 10:39:00|4276.13|4275.53|4276.13|4275.53|4276.38|4275.78|4276|4275.4|62
1651747150000|2022-05-05 10:39:10|4276|4275.4|4276|4275.4|4276.13|4275.53|4276|4275.4|11
1651747160000|2022-05-05 10:39:20|4276.13|4275.53|4275.88|4275.28|4276.13|4275.53|4275.88|4275.28|14
1651747170000|2022-05-05 10:39:30|4276|4275.4|4276|4275.4|4276.13|4275.53|4275.88|4275.28|23
1651747180000|2022-05-05 10:39:40|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|2
1651747190000|2022-05-05 10:39:50|4276.63|4276.03|4277.13|4276.53|4277.38|4276.78|4276.63|4276.03|105
1651747200000|2022-05-05 10:40:00|4277.25|4276.65|4277.38|4276.78|4277.38|4276.78|4277.25|4276.65|14
1651747210000|2022-05-05 10:40:10|4277.25|4276.65|4277.38|4276.78|4277.5|4276.9|4277.25|4276.65|5
1651747220000|2022-05-05 10:40:20|4277.5|4276.9|4277.13|4276.53|4277.5|4276.9|4276.88|4276.28|53
1651747230000|2022-05-05 10:40:30|4277.38|4276.78|4277.13|4276.53|4277.63|4277.03|4277.13|4276.53|19
1651747240000|2022-05-05 10:40:40|4277.38|4276.78|4276.88|4276.28|4277.38|4276.78|4276.88|4276.28|13
1651747250000|2022-05-05 10:40:50|||||||||5
1651747260000|2022-05-05 10:41:00|4277|4276.4|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|6
1651747270000|2022-05-05 10:41:10|4276.88|4276.28|4277|4276.4|4277|4276.4|4276.88|4276.28|10
1651747280000|2022-05-05 10:41:20|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.75|4276.15|1
1651747290000|2022-05-05 10:41:30|4277.13|4276.53|4277.13|4276.53|4277.25|4276.65|4277.13|4276.53|8
1651747300000|2022-05-05 10:41:40|4277.38|4276.78|4276.88|4276.28|4277.38|4276.78|4276.88|4276.28|16
1651747310000|2022-05-05 10:41:50|4276.5|4275.9|4276.38|4275.78|4276.5|4275.9|4276.38|4275.78|33
1651747320000|2022-05-05 10:42:00|4276.25|4275.65|4276.38|4275.78|4276.38|4275.78|4276.25|4275.65|4
1651747330000|2022-05-05 10:42:10|4276.88|4276.28|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|179
1651747340000|2022-05-05 10:42:20|||||||||94
1651747350000|2022-05-05 10:42:30|4277|4276.4|4276.13|4275.53|4277|4276.4|4276.13|4275.53|95
1651747360000|2022-05-05 10:42:40|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|46
1651747370000|2022-05-05 10:42:50|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|34
1651747380000|2022-05-05 10:43:00|4276.13|4275.53|4275.88|4275.28|4276.13|4275.53|4275.88|4275.28|29
1651747390000|2022-05-05 10:43:10|4275.75|4275.15|4274.63|4274.03|4275.75|4275.15|4274.63|4274.03|170
1651747400000|2022-05-05 10:43:20|4274.88|4274.28|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|15
1651747410000|2022-05-05 10:43:30|4274.88|4274.28|4274.75|4274.15|4274.88|4274.28|4274.63|4274.03|32
1651747420000|2022-05-05 10:43:40|4274.88|4274.28|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|21
1651747430000|2022-05-05 10:43:50|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|7
1651747440000|2022-05-05 10:44:00|4275|4274.4|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|25
1651747450000|2022-05-05 10:44:10|4274.63|4274.03|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|20
1651747460000|2022-05-05 10:44:20|4274.88|4274.28|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|29
1651747470000|2022-05-05 10:44:30|4274.88|4274.28|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|14
1651747480000|2022-05-05 10:44:40|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|9
1651747500000|2022-05-05 10:45:00|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|15
1651747510000|2022-05-05 10:45:10|||||||||17
1651747520000|2022-05-05 10:45:20|4275.25|4274.65|4274.88|4274.28|4275.38|4274.78|4274.88|4274.28|27
1651747530000|2022-05-05 10:45:30|4275|4274.4|4274.63|4274.03|4275.13|4274.53|4274.63|4274.03|5
1651747540000|2022-05-05 10:45:40|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|7
1651747550000|2022-05-05 10:45:50|4275|4274.4|4275.13|4274.53|4275.13|4274.53|4275|4274.4|10
1651747560000|2022-05-05 10:46:00|4275|4274.4|4275.38|4274.78|4275.38|4274.78|4275|4274.4|15
1651747570000|2022-05-05 10:46:10|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|19
1651747580000|2022-05-05 10:46:20|4274.88|4274.28|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|19
1651747590000|2022-05-05 10:46:30|4274.75|4274.15|4274.88|4274.28|4275.25|4274.65|4274.75|4274.15|40
1651747600000|2022-05-05 10:46:40|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.63|4274.03|58
1651747610000|2022-05-05 10:46:50|4274.75|4274.15|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|13
1651747620000|2022-05-05 10:47:00|||||||||6
1651747640000|2022-05-05 10:47:20|||||||||14
1651747650000|2022-05-05 10:47:30|4274.75|4274.15|4274.88|4274.28|4275.13|4274.53|4274.75|4274.15|50
1651747660000|2022-05-05 10:47:40|4275.13|4274.53|4275.88|4275.28|4275.88|4275.28|4275.13|4274.53|49
1651747670000|2022-05-05 10:47:50|||||||||5
1651747680000|2022-05-05 10:48:00|4275.75|4275.15|4275.88|4275.28|4275.88|4275.28|4275.75|4275.15|38
1651747690000|2022-05-05 10:48:10|4276.13|4275.53|4276.38|4275.78|4276.38|4275.78|4276.13|4275.53|34
1651747700000|2022-05-05 10:48:20|||||||||3
1651747710000|2022-05-05 10:48:30|4276.25|4275.65|4275.88|4275.28|4276.38|4275.78|4275.88|4275.28|17
1651747720000|2022-05-05 10:48:40|4275.63|4275.03|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|33
1651747730000|2022-05-05 10:48:50|4275.63|4275.03|4276.38|4275.78|4276.38|4275.78|4275.63|4275.03|21
1651747740000|2022-05-05 10:49:00|4276.13|4275.53|4275.88|4275.28|4276.13|4275.53|4275.88|4275.28|27
1651747750000|2022-05-05 10:49:10|4276.38|4275.78|4277.13|4276.53|4277.38|4276.78|4276.38|4275.78|76
1651747760000|2022-05-05 10:49:20|4277|4276.4|4277.13|4276.53|4277.25|4276.65|4276.88|4276.28|22
1651747770000|2022-05-05 10:49:30|4277.25|4276.65|4277.13|4276.53|4277.25|4276.65|4277.13|4276.53|40
1651747780000|2022-05-05 10:49:40|4277|4276.4|4276.88|4276.28|4277.13|4276.53|4276.88|4276.28|9
1651747790000|2022-05-05 10:49:50|4277|4276.4|4276.88|4276.28|4277.13|4276.53|4276.88|4276.28|12
1651747800000|2022-05-05 10:50:00|4277|4276.4|4277.63|4277.03|4277.63|4277.03|4277|4276.4|28
1651747810000|2022-05-05 10:50:10|4277.38|4276.78|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|32
1651747820000|2022-05-05 10:50:20|4277.13|4276.53|4277.38|4276.78|4277.38|4276.78|4277.13|4276.53|71
1651747830000|2022-05-05 10:50:30|4277.13|4276.53|4277.13|4276.53|4277.38|4276.78|4277.13|4276.53|8
1651747840000|2022-05-05 10:50:40|4277.38|4276.78|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|187
1651747850000|2022-05-05 10:50:50|4277.63|4277.03|4277.63|4277.03|4277.63|4277.03|4277.63|4277.03|16
1651747860000|2022-05-05 10:51:00|4277.38|4276.78|4277.5|4276.9|4277.63|4277.03|4277.38|4276.78|27
1651747870000|2022-05-05 10:51:10|4277.63|4277.03|4277.13|4276.53|4277.75|4277.15|4277.13|4276.53|53
1651747880000|2022-05-05 10:51:20|4277.38|4276.78|4277.38|4276.78|4277.38|4276.78|4277.13|4276.53|26
1651747890000|2022-05-05 10:51:30|4277.13|4276.53|4277.25|4276.65|4277.38|4276.78|4277.13|4276.53|9
1651747900000|2022-05-05 10:51:40|4277.13|4276.53|4277.25|4276.65|4277.38|4276.78|4277.13|4276.53|2
1651747910000|2022-05-05 10:51:50|4277.13|4276.53|4277.38|4276.78|4277.38|4276.78|4277.13|4276.53|23
1651747920000|2022-05-05 10:52:00|4277.25|4276.65|4276.88|4276.28|4277.25|4276.65|4276.88|4276.28|21
1651747930000|2022-05-05 10:52:10|4276.75|4276.15|4276.88|4276.28|4276.88|4276.28|4276.75|4276.15|5
1651747940000|2022-05-05 10:52:20|4276.75|4276.15|4276.63|4276.03|4276.75|4276.15|4276.63|4276.03|8
1651747950000|2022-05-05 10:52:30|||||||||1
1651747960000|2022-05-05 10:52:40|4276.38|4275.78|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|20
1651747970000|2022-05-05 10:52:50|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.75|4276.15|25
1651747980000|2022-05-05 10:53:00|4277.38|4276.78|4277.63|4277.03|4277.63|4277.03|4277.13|4276.53|121
1651747990000|2022-05-05 10:53:10|4277.75|4277.15|4277.88|4277.28|4277.88|4277.28|4277.63|4277.03|10
1651748000000|2022-05-05 10:53:20|4277.75|4277.15|4277.88|4277.28|4277.88|4277.28|4277.75|4277.15|16
1651748010000|2022-05-05 10:53:30|4278|4277.4|4278.38|4277.78|4278.38|4277.78|4278|4277.4|31
1651748020000|2022-05-05 10:53:40|4278.63|4278.03|4278.75|4278.15|4279.13|4278.53|4278.63|4278.03|82
1651748030000|2022-05-05 10:53:50|4278.88|4278.28|4278.63|4278.03|4278.88|4278.28|4278.63|4278.03|20
1651748040000|2022-05-05 10:54:00|4278.75|4278.15|4279.13|4278.53|4279.13|4278.53|4278.75|4278.15|53
1651748050000|2022-05-05 10:54:10|4278.88|4278.28|4277.88|4277.28|4278.88|4278.28|4277.88|4277.28|56
1651748060000|2022-05-05 10:54:20|||||||||22
1651748070000|2022-05-05 10:54:30|4277.63|4277.03|4277.63|4277.03|4277.63|4277.03|4277.63|4277.03|37
1651748080000|2022-05-05 10:54:40|4277.38|4276.78|4276.88|4276.28|4277.38|4276.78|4276.88|4276.28|345
1651748090000|2022-05-05 10:54:50|4276.75|4276.15|4276.38|4275.78|4276.75|4276.15|4276.38|4275.78|14
1651748100000|2022-05-05 10:55:00|4276.13|4275.53|4276.13|4275.53|4276.25|4275.65|4276.13|4275.53|52
1651748110000|2022-05-05 10:55:10|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|45
1651748120000|2022-05-05 10:55:20|4275.38|4274.78|4274.63|4274.03|4275.38|4274.78|4274.63|4274.03|167
1651748130000|2022-05-05 10:55:30|4274.5|4273.9|4274.38|4273.78|4274.5|4273.9|4274.13|4273.53|75
1651748140000|2022-05-05 10:55:40|4274.5|4273.9|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|51
1651748150000|2022-05-05 10:55:50|4274.25|4273.65|4273.88|4273.28|4274.25|4273.65|4273.88|4273.28|44
1651748160000|2022-05-05 10:56:00|4273.63|4273.03|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|21
1651748170000|2022-05-05 10:56:10|4273.5|4272.9|4273.38|4272.78|4273.63|4273.03|4273.38|4272.78|40
1651748180000|2022-05-05 10:56:20|4273.25|4272.65|4273.88|4273.28|4274.13|4273.53|4273.25|4272.65|50
1651748190000|2022-05-05 10:56:30|4273.5|4272.9|4273.38|4272.78|4273.63|4273.03|4273.38|4272.78|22
1651748200000|2022-05-05 10:56:40|4273.25|4272.65|4273.13|4272.53|4273.38|4272.78|4273.13|4272.53|21
1651748210000|2022-05-05 10:56:50|4273.38|4272.78|4273.25|4272.65|4273.38|4272.78|4273.13|4272.53|17
1651748220000|2022-05-05 10:57:00|4273.13|4272.53|4273.25|4272.65|4273.38|4272.78|4272.75|4272.15|41
1651748230000|2022-05-05 10:57:10|4273.13|4272.53|4272.88|4272.28|4273.13|4272.53|4272.88|4272.28|7
1651748240000|2022-05-05 10:57:20|4271.88|4271.28|4271.38|4270.78|4271.88|4271.28|4271.25|4270.65|316
1651748250000|2022-05-05 10:57:30|4271.25|4270.65|4271|4270.4|4271.63|4271.03|4271|4270.4|119
1651748260000|2022-05-05 10:57:40|4270.88|4270.28|4270.75|4270.15|4271.13|4270.53|4270.75|4270.15|73
1651748270000|2022-05-05 10:57:50|4270.63|4270.03|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|137
1651748280000|2022-05-05 10:58:00|4270.88|4270.28|4271.25|4270.65|4271.63|4271.03|4270.88|4270.28|130
1651748290000|2022-05-05 10:58:10|4271.13|4270.53|4271.25|4270.65|4271.38|4270.78|4271.13|4270.53|27
1651748300000|2022-05-05 10:58:20|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4271.25|4270.65|8
1651748310000|2022-05-05 10:58:30|4271.25|4270.65|4271.25|4270.65|4271.38|4270.78|4271.25|4270.65|22
1651748320000|2022-05-05 10:58:40|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4271.25|4270.65|7
1651748330000|2022-05-05 10:58:50|4271.5|4270.9|4271.63|4271.03|4271.63|4271.03|4271.5|4270.9|23
1651748340000|2022-05-05 10:59:00|4271.75|4271.15|4271.63|4271.03|4271.88|4271.28|4271.63|4271.03|71
1651748350000|2022-05-05 10:59:10|4271.13|4270.53|4270.75|4270.15|4271.13|4270.53|4270.75|4270.15|38
1651748360000|2022-05-05 10:59:20|4270.88|4270.28|4270.38|4269.78|4270.88|4270.28|4270.38|4269.78|18
1651748370000|2022-05-05 10:59:30|4270.63|4270.03|4270.38|4269.78|4270.63|4270.03|4270.38|4269.78|41
1651748380000|2022-05-05 10:59:40|4270.63|4270.03|4271.13|4270.53|4271.13|4270.53|4270.63|4270.03|57
1651748390000|2022-05-05 10:59:50|4271|4270.4|4269.38|4268.78|4271|4270.4|4269.13|4268.53|260
1651748400000|2022-05-05 11:00:00|4269.63|4269.03|4269.38|4268.78|4269.63|4269.03|4269|4268.4|213
1651748410000|2022-05-05 11:00:10|4269.88|4269.28|4270.25|4269.65|4271.5|4270.9|4269.88|4269.28|156
1651748420000|2022-05-05 11:00:20|4270.38|4269.78|4270.38|4269.78|4270.75|4270.15|4270.13|4269.53|63
1651748430000|2022-05-05 11:00:30|4270.63|4270.03|4270.75|4270.15|4270.88|4270.28|4270.38|4269.78|84
1651748440000|2022-05-05 11:00:40|4270.63|4270.03|4270.75|4270.15|4271.13|4270.53|4270.63|4270.03|46
1651748450000|2022-05-05 11:00:50|4270.63|4270.03|4270.88|4270.28|4271.38|4270.78|4270.63|4270.03|22
1651748460000|2022-05-05 11:01:00|4271|4270.4|4271.38|4270.78|4271.63|4271.03|4271|4270.4|57
1651748470000|2022-05-05 11:01:10|4271.25|4270.65|4271.75|4271.15|4271.75|4271.15|4271.25|4270.65|135
1651748480000|2022-05-05 11:01:20|4271.88|4271.28|4271.63|4271.03|4271.88|4271.28|4271.38|4270.78|111
1651748490000|2022-05-05 11:01:30|4271.5|4270.9|4271.25|4270.65|4271.63|4271.03|4270.88|4270.28|47
1651748500000|2022-05-05 11:01:40|4271.38|4270.78|4271.63|4271.03|4271.63|4271.03|4271.13|4270.53|54
1651748510000|2022-05-05 11:01:50|4271.5|4270.9|4271.63|4271.03|4271.88|4271.28|4271.38|4270.78|78
1651748520000|2022-05-05 11:02:00|4271.38|4270.78|4271.13|4270.53|4271.5|4270.9|4270.88|4270.28|56
1651748530000|2022-05-05 11:02:10|4271|4270.4|4271.63|4271.03|4271.63|4271.03|4271|4270.4|19
1651748540000|2022-05-05 11:02:20|4271.75|4271.15|4271.88|4271.28|4271.88|4271.28|4271.63|4271.03|27
1651748550000|2022-05-05 11:02:30|4271.75|4271.15|4272.25|4271.65|4272.88|4272.28|4271.63|4271.03|138
1651748560000|2022-05-05 11:02:40|4272.13|4271.53|4272.38|4271.78|4272.63|4272.03|4272.13|4271.53|26
1651748570000|2022-05-05 11:02:50|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.38|4271.78|11
1651748580000|2022-05-05 11:03:00|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4272.13|4271.53|8
1651748590000|2022-05-05 11:03:10|4272.25|4271.65|4272.63|4272.03|4272.63|4272.03|4272.25|4271.65|61
1651748600000|2022-05-05 11:03:20|4272.88|4272.28|4273.63|4273.03|4273.63|4273.03|4272.63|4272.03|71
1651748610000|2022-05-05 11:03:30|4274|4273.4|4273.75|4273.15|4274.25|4273.65|4273.63|4273.03|64
1651748620000|2022-05-05 11:03:40|4273.63|4273.03|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|24
1651748630000|2022-05-05 11:03:50|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|18
1651748640000|2022-05-05 11:04:00|4273.75|4273.15|4273.63|4273.03|4273.88|4273.28|4273.38|4272.78|75
1651748650000|2022-05-05 11:04:10|4273.88|4273.28|4273.63|4273.03|4274.13|4273.53|4273.63|4273.03|39
1651748660000|2022-05-05 11:04:20|4273.5|4272.9|4273.63|4273.03|4273.63|4273.03|4273.38|4272.78|15
1651748670000|2022-05-05 11:04:30|4273.88|4273.28|4273.63|4273.03|4274.13|4273.53|4273.63|4273.03|37
1651748680000|2022-05-05 11:04:40|4273.38|4272.78|4273.63|4273.03|4273.63|4273.03|4273.38|4272.78|25
1651748690000|2022-05-05 11:04:50|||||||||19
1651748700000|2022-05-05 11:05:00|4273.38|4272.78|4273.63|4273.03|4273.63|4273.03|4273.13|4272.53|26
1651748710000|2022-05-05 11:05:10|4273.75|4273.15|4275.88|4275.28|4275.88|4275.28|4273.75|4273.15|134
1651748720000|2022-05-05 11:05:20|4275.63|4275.03|4276.13|4275.53|4276.13|4275.53|4275.38|4274.78|114
1651748730000|2022-05-05 11:05:30|4276.38|4275.78|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|96
1651748740000|2022-05-05 11:05:40|4275.63|4275.03|4275.63|4275.03|4275.75|4275.15|4275.63|4275.03|83
1651748750000|2022-05-05 11:05:50|4275.5|4274.9|4276.13|4275.53|4276.13|4275.53|4275.5|4274.9|39
1651748760000|2022-05-05 11:06:00|4275.88|4275.28|4276.25|4275.65|4276.25|4275.65|4275.88|4275.28|39
1651748770000|2022-05-05 11:06:10|4276.38|4275.78|4276.75|4276.15|4276.88|4276.28|4276.38|4275.78|41
1651748780000|2022-05-05 11:06:20|4276.88|4276.28|4276.63|4276.03|4276.88|4276.28|4276.38|4275.78|34
1651748790000|2022-05-05 11:06:30|4276.88|4276.28|4277.63|4277.03|4277.63|4277.03|4276.75|4276.15|105
1651748800000|2022-05-05 11:06:40|4277.75|4277.15|4278.13|4277.53|4278.13|4277.53|4277.63|4277.03|82
1651748810000|2022-05-05 11:06:50|4278.38|4277.78|4278.25|4277.65|4278.63|4278.03|4278.25|4277.65|78
1651748820000|2022-05-05 11:07:00|4278.38|4277.78|4277.13|4276.53|4278.38|4277.78|4277|4276.4|149
1651748830000|2022-05-05 11:07:10|4277.38|4276.78|4276.88|4276.28|4277.38|4276.78|4276.63|4276.03|54
1651748840000|2022-05-05 11:07:20|4277.13|4276.53|4277.13|4276.53|4277.38|4276.78|4277.13|4276.53|23
1651748850000|2022-05-05 11:07:30|4277.38|4276.78|4277.38|4276.78|4277.38|4276.78|4277.25|4276.65|26
1651748860000|2022-05-05 11:07:40|4277.13|4276.53|4276.88|4276.28|4277.38|4276.78|4276.88|4276.28|50
1651748870000|2022-05-05 11:07:50|4276.63|4276.03|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|39
1651748880000|2022-05-05 11:08:00|4276.13|4275.53|4276.63|4276.03|4276.63|4276.03|4276.13|4275.53|32
1651748890000|2022-05-05 11:08:10|4276.75|4276.15|4276.88|4276.28|4276.88|4276.28|4276.75|4276.15|22
1651748900000|2022-05-05 11:08:20|4276.63|4276.03|4276.75|4276.15|4276.75|4276.15|4276.63|4276.03|33
1651748910000|2022-05-05 11:08:30|4276.63|4276.03|4276.88|4276.28|4276.88|4276.28|4276.63|4276.03|8
1651748920000|2022-05-05 11:08:40|4277.13|4276.53|4276.88|4276.28|4277.13|4276.53|4276.88|4276.28|28
1651748930000|2022-05-05 11:08:50|4276.63|4276.03|4276.13|4275.53|4276.88|4276.28|4276.13|4275.53|35
1651748940000|2022-05-05 11:09:00|4276.63|4276.03|4276.13|4275.53|4276.63|4276.03|4276.13|4275.53|55
1651748950000|2022-05-05 11:09:10|4276|4275.4|4275.63|4275.03|4276|4275.4|4275.38|4274.78|58
1651748960000|2022-05-05 11:09:20|4276|4275.4|4276.63|4276.03|4276.63|4276.03|4275.88|4275.28|43
1651748970000|2022-05-05 11:09:30|4276.75|4276.15|4276.88|4276.28|4276.88|4276.28|4276.63|4276.03|22
1651748980000|2022-05-05 11:09:40|4277|4276.4|4277.13|4276.53|4277.13|4276.53|4277|4276.4|25
1651748990000|2022-05-05 11:09:50|4277.38|4276.78|4277.88|4277.28|4278|4277.4|4277.38|4276.78|131
1651749000000|2022-05-05 11:10:00|4277.75|4277.15|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|118
1651749010000|2022-05-05 11:10:10|4278.13|4277.53|4277.5|4276.9|4278.38|4277.78|4277.5|4276.9|46
1651749020000|2022-05-05 11:10:20|4277.38|4276.78|4276.63|4276.03|4277.63|4277.03|4276.63|4276.03|71
1651749030000|2022-05-05 11:10:30|4276.5|4275.9|4277.25|4276.65|4277.25|4276.65|4276.38|4275.78|45
1651749040000|2022-05-05 11:10:40|4277.38|4276.78|4278.13|4277.53|4278.13|4277.53|4277.38|4276.78|36
1651749050000|2022-05-05 11:10:50|4278.38|4277.78|4278.5|4277.9|4278.63|4278.03|4277.88|4277.28|103
1651749060000|2022-05-05 11:11:00|4278.38|4277.78|4279.38|4278.78|4279.63|4279.03|4278.38|4277.78|135
1651749070000|2022-05-05 11:11:10|4279.88|4279.28|4279.38|4278.78|4279.88|4279.28|4279.38|4278.78|214
1651749080000|2022-05-05 11:11:20|4279.25|4278.65|4279.88|4279.28|4279.88|4279.28|4279.25|4278.65|51
1651749090000|2022-05-05 11:11:30|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.38|4278.78|52
1651749100000|2022-05-05 11:11:40|4279.63|4279.03|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|76
1651749110000|2022-05-05 11:11:50|4279.38|4278.78|4279.63|4279.03|4279.88|4279.28|4279.38|4278.78|29
1651749120000|2022-05-05 11:12:00|4279.75|4279.15|4279.88|4279.28|4279.88|4279.28|4279.63|4279.03|37
1651749130000|2022-05-05 11:12:10|4280|4279.4|4280.63|4280.03|4280.88|4280.28|4279.88|4279.28|296
1651749140000|2022-05-05 11:12:20|4280.75|4280.15|4280.63|4280.03|4280.75|4280.15|4280.13|4279.53|109
1651749150000|2022-05-05 11:12:30|4280.13|4279.53|4279.63|4279.03|4280.13|4279.53|4279.63|4279.03|94
1651749160000|2022-05-05 11:12:40|4279.38|4278.78|4278.63|4278.03|4279.38|4278.78|4278.63|4278.03|55
1651749170000|2022-05-05 11:12:50|4278.38|4277.78|4278.38|4277.78|4278.63|4278.03|4278.38|4277.78|41
1651749180000|2022-05-05 11:13:00|4278.5|4277.9|4278.63|4278.03|4278.88|4278.28|4278.5|4277.9|44
1651749190000|2022-05-05 11:13:10|4278.38|4277.78|4278.13|4277.53|4278.38|4277.78|4278.13|4277.53|54
1651749200000|2022-05-05 11:13:20|4278.25|4277.65|4276.63|4276.03|4278.25|4277.65|4276.63|4276.03|115
1651749210000|2022-05-05 11:13:30|4276.13|4275.53|4276.88|4276.28|4276.88|4276.28|4276.13|4275.53|76
1651749220000|2022-05-05 11:13:40|4276.75|4276.15|4276.88|4276.28|4276.88|4276.28|4276.75|4276.15|26
1651749230000|2022-05-05 11:13:50|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|23
1651749240000|2022-05-05 11:14:00|4276.88|4276.28|4276.88|4276.28|4277.63|4277.03|4276.88|4276.28|49
1651749250000|2022-05-05 11:14:10|4277|4276.4|4277.63|4277.03|4277.63|4277.03|4277|4276.4|19
1651749260000|2022-05-05 11:14:20|4277.5|4276.9|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|14
1651749270000|2022-05-05 11:14:30|4277.75|4277.15|4277.75|4277.15|4277.88|4277.28|4277.63|4277.03|13
1651749280000|2022-05-05 11:14:40|4277.88|4277.28|4278.38|4277.78|4278.38|4277.78|4277.88|4277.28|38
1651749290000|2022-05-05 11:14:50|4278.13|4277.53|4278.13|4277.53|4278.5|4277.9|4278.13|4277.53|30
1651749300000|2022-05-05 11:15:00|4277.88|4277.28|4278.5|4277.9|4278.63|4278.03|4277.88|4277.28|84
1651749310000|2022-05-05 11:15:10|4278.63|4278.03|4279.13|4278.53|4279.5|4278.9|4278.5|4277.9|89
1651749320000|2022-05-05 11:15:20|4278.88|4278.28|4279.38|4278.78|4279.88|4279.28|4278.88|4278.28|83
1651749330000|2022-05-05 11:15:30|4279.25|4278.65|4279.38|4278.78|4279.38|4278.78|4279.13|4278.53|14
1651749340000|2022-05-05 11:15:40|4279.25|4278.65|4279.25|4278.65|4279.25|4278.65|4279.25|4278.65|6
1651749350000|2022-05-05 11:15:50|4279.38|4278.78|4279.5|4278.9|4279.63|4279.03|4279.13|4278.53|70
1651749360000|2022-05-05 11:16:00|4279.63|4279.03|4278.75|4278.15|4279.63|4279.03|4278.75|4278.15|14
1651749370000|2022-05-05 11:16:10|4279|4278.4|4278.38|4277.78|4279|4278.4|4278.38|4277.78|50
1651749380000|2022-05-05 11:16:20|4278.25|4277.65|4277.88|4277.28|4278.25|4277.65|4277.75|4277.15|35
1651749390000|2022-05-05 11:16:30|4278|4277.4|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|21
1651749400000|2022-05-05 11:16:40|4278.13|4277.53|4278.13|4277.53|4278.38|4277.78|4277.88|4277.28|33
1651749410000|2022-05-05 11:16:50|4278.38|4277.78|4278.38|4277.78|4278.38|4277.78|4278.13|4277.53|22
1651749420000|2022-05-05 11:17:00|4278.25|4277.65|4278.38|4277.78|4278.63|4278.03|4278.25|4277.65|28
1651749430000|2022-05-05 11:17:10|4278.5|4277.9|4278|4277.4|4278.5|4277.9|4278|4277.4|8
1651749440000|2022-05-05 11:17:20|4278.13|4277.53|4278.13|4277.53|4278.13|4277.53|4277.63|4277.03|27
1651749450000|2022-05-05 11:17:30|4277.88|4277.28|4277.5|4276.9|4278|4277.4|4277.5|4276.9|9
1651749460000|2022-05-05 11:17:40|4277.25|4276.65|4276.88|4276.28|4277.25|4276.65|4276.88|4276.28|46
1651749470000|2022-05-05 11:17:50|4276.75|4276.15|4277.63|4277.03|4277.63|4277.03|4276.75|4276.15|73
1651749480000|2022-05-05 11:18:00|4277.38|4276.78|4277.25|4276.65|4277.38|4276.78|4277.13|4276.53|18
1651749490000|2022-05-05 11:18:10|4277.5|4276.9|4277.38|4276.78|4277.75|4277.15|4277.38|4276.78|17
1651749500000|2022-05-05 11:18:20|4277.25|4276.65|4277.13|4276.53|4277.25|4276.65|4276.88|4276.28|28
1651749510000|2022-05-05 11:18:30|4277|4276.4|4277.13|4276.53|4277.38|4276.78|4276.88|4276.28|57
1651749520000|2022-05-05 11:18:40|4276.88|4276.28|4276.13|4275.53|4277|4276.4|4276.13|4275.53|53
1651749530000|2022-05-05 11:18:50|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|4275.38|4274.78|135
1651749540000|2022-05-05 11:19:00|4275.63|4275.03|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|36
1651749550000|2022-05-05 11:19:10|4275.25|4274.65|4275.13|4274.53|4275.25|4274.65|4275.13|4274.53|56
1651749560000|2022-05-05 11:19:20|4275.38|4274.78|4274.75|4274.15|4275.38|4274.78|4274.75|4274.15|141
1651749570000|2022-05-05 11:19:30|4274.63|4274.03|4274.88|4274.28|4275.13|4274.53|4274.63|4274.03|35
1651749580000|2022-05-05 11:19:40|4274.75|4274.15|4274.88|4274.28|4274.88|4274.28|4274.75|4274.15|26
1651749590000|2022-05-05 11:19:50|4275.13|4274.53|4275.13|4274.53|4275.38|4274.78|4274.63|4274.03|47
1651749600000|2022-05-05 11:20:00|4275.38|4274.78|4274.75|4274.15|4275.38|4274.78|4274.75|4274.15|56
1651749610000|2022-05-05 11:20:10|4274.88|4274.28|4273.63|4273.03|4274.88|4274.28|4273.63|4273.03|59
1651749620000|2022-05-05 11:20:20|4273.88|4273.28|4274.5|4273.9|4274.63|4274.03|4273.88|4273.28|65
1651749630000|2022-05-05 11:20:30|4274.38|4273.78|4274.63|4274.03|4275.13|4274.53|4274.38|4273.78|28
1651749640000|2022-05-05 11:20:40|4274.38|4273.78|4273.88|4273.28|4274.38|4273.78|4273.88|4273.28|43
1651749650000|2022-05-05 11:20:50|4273.75|4273.15|4273.88|4273.28|4273.88|4273.28|4273.25|4272.65|67
1651749660000|2022-05-05 11:21:00|4274|4273.4|4273.38|4272.78|4274.38|4273.78|4273.38|4272.78|59
1651749670000|2022-05-05 11:21:10|4273.5|4272.9|4272.88|4272.28|4273.5|4272.9|4272.25|4271.65|120
1651749680000|2022-05-05 11:21:20|4273.13|4272.53|4273.13|4272.53|4273.38|4272.78|4273|4272.4|58
1651749690000|2022-05-05 11:21:30|4273.38|4272.78|4273.38|4272.78|4273.38|4272.78|4272.75|4272.15|190
1651749700000|2022-05-05 11:21:40|4275.38|4274.78|4274.75|4274.15|4275.38|4274.78|4274.63|4274.03|355
1651749710000|2022-05-05 11:21:50|4274.88|4274.28|4275.13|4274.53|4275.38|4274.78|4274.88|4274.28|68
1651749720000|2022-05-05 11:22:00|4275.38|4274.78|4275|4274.4|4275.88|4275.28|4275|4274.4|63
1651749730000|2022-05-05 11:22:10|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.25|4273.65|26
1651749740000|2022-05-05 11:22:20|4275|4274.4|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|11
1651749750000|2022-05-05 11:22:30|4275.38|4274.78|4274.63|4274.03|4275.38|4274.78|4274.63|4274.03|38
1651749760000|2022-05-05 11:22:40|4274.38|4273.78|4273.38|4272.78|4274.38|4273.78|4273.38|4272.78|65
1651749770000|2022-05-05 11:22:50|4273.63|4273.03|4273.75|4273.15|4273.75|4273.15|4273.5|4272.9|65
1651749780000|2022-05-05 11:23:00|4273.88|4273.28|4273.88|4273.28|4274.13|4273.53|4273.75|4273.15|89
1651749790000|2022-05-05 11:23:10|4273.75|4273.15|4273.38|4272.78|4274|4273.4|4273.38|4272.78|31
1651749800000|2022-05-05 11:23:20|4273.63|4273.03|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|29
1651749810000|2022-05-05 11:23:30|4273.75|4273.15|4273.63|4273.03|4273.75|4273.15|4273.63|4273.03|8
1651749820000|2022-05-05 11:23:40|4273.38|4272.78|4273|4272.4|4273.63|4273.03|4272.88|4272.28|86
1651749830000|2022-05-05 11:23:50|4273.13|4272.53|4273.38|4272.78|4273.5|4272.9|4272.88|4272.28|34
1651749840000|2022-05-05 11:24:00|4273.25|4272.65|4273.63|4273.03|4273.63|4273.03|4273.25|4272.65|25
1651749850000|2022-05-05 11:24:10|4273.5|4272.9|4273.38|4272.78|4273.88|4273.28|4273.38|4272.78|29
1651749860000|2022-05-05 11:24:20|4273.13|4272.53|4272.88|4272.28|4273.13|4272.53|4272.63|4272.03|20
1651749870000|2022-05-05 11:24:30|4272.63|4272.03|4273|4272.4|4273|4272.4|4272.63|4272.03|20
1651749880000|2022-05-05 11:24:40|4273.25|4272.65|4273.38|4272.78|4273.38|4272.78|4273|4272.4|25
1651749890000|2022-05-05 11:24:50|4273.25|4272.65|4273.13|4272.53|4273.38|4272.78|4273.13|4272.53|0
1651749900000|2022-05-05 11:25:00|4272.88|4272.28|4273.13|4272.53|4273.13|4272.53|4272.63|4272.03|34
1651749910000|2022-05-05 11:25:10|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|14
1651749920000|2022-05-05 11:25:20|4273|4272.4|4273.13|4272.53|4273.25|4272.65|4272.88|4272.28|10
1651749930000|2022-05-05 11:25:30|4273.38|4272.78|4273.38|4272.78|4273.63|4273.03|4273.13|4272.53|22
1651749940000|2022-05-05 11:25:40|4273.13|4272.53|4273.13|4272.53|4273.38|4272.78|4273.13|4272.53|30
1651749950000|2022-05-05 11:25:50|4273.25|4272.65|4273.13|4272.53|4273.63|4273.03|4273.13|4272.53|17
1651749960000|2022-05-05 11:26:00|4273.88|4273.28|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|42
1651749970000|2022-05-05 11:26:10|4273.5|4272.9|4273.75|4273.15|4273.88|4273.28|4273.38|4272.78|14
1651749980000|2022-05-05 11:26:20|4273.63|4273.03|4273.63|4273.03|4273.75|4273.15|4273.63|4273.03|7
1651749990000|2022-05-05 11:26:30|4273.5|4272.9|4273.63|4273.03|4273.63|4273.03|4273.5|4272.9|16
1651750000000|2022-05-05 11:26:40|4273.5|4272.9|4273.5|4272.9|4273.63|4273.03|4273.5|4272.9|1
1651750010000|2022-05-05 11:26:50|4273.38|4272.78|4273.75|4273.15|4273.88|4273.28|4273.25|4272.65|23
1651750020000|2022-05-05 11:27:00|4273.63|4273.03|4273.88|4273.28|4274.13|4273.53|4273.63|4273.03|15
1651750030000|2022-05-05 11:27:10|4273.63|4273.03|4273.88|4273.28|4274.13|4273.53|4273.63|4273.03|27
1651750040000|2022-05-05 11:27:20|4274|4273.4|4273.25|4272.65|4274.13|4273.53|4273.25|4272.65|53
1651750050000|2022-05-05 11:27:30|4273.38|4272.78|4273.13|4272.53|4273.38|4272.78|4273.13|4272.53|13
1651750060000|2022-05-05 11:27:40|4272.88|4272.28|4272.75|4272.15|4273|4272.4|4272.75|4272.15|50
1651750070000|2022-05-05 11:27:50|4272.88|4272.28|4273.63|4273.03|4273.63|4273.03|4272.75|4272.15|66
1651750080000|2022-05-05 11:28:00|4273.88|4273.28|4273.88|4273.28|4274.13|4273.53|4273.88|4273.28|21
1651750090000|2022-05-05 11:28:10|4273.63|4273.03|4273.38|4272.78|4273.63|4273.03|4273.13|4272.53|167
1651750100000|2022-05-05 11:28:20|4273.13|4272.53|4271.63|4271.03|4273.13|4272.53|4271.63|4271.03|124
1651750110000|2022-05-05 11:28:30|4271.88|4271.28|4271.63|4271.03|4272.13|4271.53|4271.63|4271.03|58
1651750120000|2022-05-05 11:28:40|4271.38|4270.78|4271.5|4270.9|4271.88|4271.28|4271.38|4270.78|57
1651750130000|2022-05-05 11:28:50|4271.38|4270.78|4270.88|4270.28|4271.5|4270.9|4270.63|4270.03|120
1651750140000|2022-05-05 11:29:00|4270.75|4270.15|4270.88|4270.28|4271.88|4271.28|4270.63|4270.03|99
1651750150000|2022-05-05 11:29:10|4271.13|4270.53|4270.88|4270.28|4271.25|4270.65|4270.88|4270.28|15
1651750160000|2022-05-05 11:29:20|4271|4270.4|4271.13|4270.53|4271.13|4270.53|4271|4270.4|22
1651750170000|2022-05-05 11:29:30|4271.38|4270.78|4270.63|4270.03|4271.38|4270.78|4270.63|4270.03|57
1651750180000|2022-05-05 11:29:40|4270.75|4270.15|4270|4269.4|4270.75|4270.15|4269.88|4269.28|135
1651750190000|2022-05-05 11:29:50|4270.13|4269.53|4270|4269.4|4270.5|4269.9|4270|4269.4|34
1651750200000|2022-05-05 11:30:00|4269.88|4269.28|4270.13|4269.53|4270.25|4269.65|4268.88|4268.28|184
1651750210000|2022-05-05 11:30:10|4270.38|4269.78|4270.88|4270.28|4271.13|4270.53|4270.38|4269.78|75
1651750220000|2022-05-05 11:30:20|4270.75|4270.15|4270.88|4270.28|4270.88|4270.28|4270.5|4269.9|22
1651750230000|2022-05-05 11:30:30|4271|4270.4|4270.38|4269.78|4271.13|4270.53|4270.25|4269.65|53
1651750240000|2022-05-05 11:30:40|4270.75|4270.15|4270.13|4269.53|4270.75|4270.15|4270.13|4269.53|52
1651750250000|2022-05-05 11:30:50|4269.88|4269.28|4270.5|4269.9|4270.63|4270.03|4269.88|4269.28|44
1651750260000|2022-05-05 11:31:00|4270.38|4269.78|4270.63|4270.03|4270.88|4270.28|4270.13|4269.53|47
1651750270000|2022-05-05 11:31:10|4270.88|4270.28|4271.63|4271.03|4271.88|4271.28|4270.88|4270.28|52
1651750280000|2022-05-05 11:31:20|4271.38|4270.78|4271.13|4270.53|4271.38|4270.78|4270.88|4270.28|51
1651750290000|2022-05-05 11:31:30|4271.38|4270.78|4269.88|4269.28|4271.5|4270.9|4269.88|4269.28|302
1651750300000|2022-05-05 11:31:40|4269.63|4269.03|4269.63|4269.03|4269.88|4269.28|4269.63|4269.03|27
1651750310000|2022-05-05 11:31:50|4269.38|4268.78|4269.38|4268.78|4269.63|4269.03|4268.88|4268.28|101
1651750320000|2022-05-05 11:32:00|4269.63|4269.03|4268.88|4268.28|4269.63|4269.03|4268.88|4268.28|55
1651750330000|2022-05-05 11:32:10|4269|4268.4|4269.63|4269.03|4269.88|4269.28|4269|4268.4|40
1651750340000|2022-05-05 11:32:20|4269.5|4268.9|4269.88|4269.28|4269.88|4269.28|4269.38|4268.78|17
1651750350000|2022-05-05 11:32:30|4270.13|4269.53|4270|4269.4|4270.25|4269.65|4269.88|4269.28|134
1651750360000|2022-05-05 11:32:40|4270.13|4269.53|4270.5|4269.9|4270.63|4270.03|4270.13|4269.53|16
1651750370000|2022-05-05 11:32:50|4270.38|4269.78|4270.13|4269.53|4270.63|4270.03|4270.13|4269.53|19
1651750380000|2022-05-05 11:33:00|4269.88|4269.28|4270.88|4270.28|4271|4270.4|4269.88|4269.28|33
1651750390000|2022-05-05 11:33:10|4271.13|4270.53|4270.88|4270.28|4271.25|4270.65|4270.88|4270.28|39
1651750400000|2022-05-05 11:33:20|4271|4270.4|4271.13|4270.53|4271.38|4270.78|4270.88|4270.28|19
1651750410000|2022-05-05 11:33:30|4271|4270.4|4270.63|4270.03|4271|4270.4|4270.63|4270.03|25
1651750420000|2022-05-05 11:33:40|4270.75|4270.15|4270.13|4269.53|4270.75|4270.15|4270.13|4269.53|13
1651750430000|2022-05-05 11:33:50|4270.25|4269.65|4269.63|4269.03|4270.25|4269.65|4269.63|4269.03|26
1651750440000|2022-05-05 11:34:00|4269.38|4268.78|4269.88|4269.28|4270.13|4269.53|4269.38|4268.78|17
1651750450000|2022-05-05 11:34:10|4270|4269.4|4270.13|4269.53|4270.25|4269.65|4269.88|4269.28|13
1651750460000|2022-05-05 11:34:20|4270.38|4269.78|4270.25|4269.65|4270.38|4269.78|4270.13|4269.53|23
1651750470000|2022-05-05 11:34:30|4270.13|4269.53|4270.63|4270.03|4270.63|4270.03|4270.13|4269.53|17
1651750480000|2022-05-05 11:34:40|4270.88|4270.28|4271.13|4270.53|4271.13|4270.53|4270.63|4270.03|17
1651750490000|2022-05-05 11:34:50|4271.25|4270.65|4271.38|4270.78|4271.38|4270.78|4271.25|4270.65|45
1651750500000|2022-05-05 11:35:00|4271.63|4271.03|4270.88|4270.28|4271.63|4271.03|4270.88|4270.28|32
1651750510000|2022-05-05 11:35:10|4270.75|4270.15|4270.63|4270.03|4270.88|4270.28|4270.38|4269.78|50
1651750520000|2022-05-05 11:35:20|4270.75|4270.15|4271.13|4270.53|4271.13|4270.53|4270.75|4270.15|35
1651750530000|2022-05-05 11:35:30|4270.88|4270.28|4271.13|4270.53|4271.13|4270.53|4270.88|4270.28|13
1651750540000|2022-05-05 11:35:40|4270.88|4270.28|4270.88|4270.28|4271.13|4270.53|4270.88|4270.28|25
1651750550000|2022-05-05 11:35:50|4271.25|4270.65|4271.25|4270.65|4271.38|4270.78|4271.13|4270.53|12
1651750560000|2022-05-05 11:36:00|4271.38|4270.78|4272|4271.4|4272|4271.4|4271.38|4270.78|36
1651750570000|2022-05-05 11:36:10|4271.88|4271.28|4272.13|4271.53|4272.25|4271.65|4271.63|4271.03|44
1651750580000|2022-05-05 11:36:20|4272.25|4271.65|4272.88|4272.28|4272.88|4272.28|4272.13|4271.53|76
1651750590000|2022-05-05 11:36:30|4273.13|4272.53|4273.13|4272.53|4273.13|4272.53|4272.88|4272.28|102
1651750600000|2022-05-05 11:36:40|4273.38|4272.78|4273.5|4272.9|4273.88|4273.28|4273.13|4272.53|227
1651750610000|2022-05-05 11:36:50|4273.38|4272.78|4273.63|4273.03|4273.63|4273.03|4273.13|4272.53|59
1651750620000|2022-05-05 11:37:00|4273.75|4273.15|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|57
1651750630000|2022-05-05 11:37:10|4273.88|4273.28|4273.88|4273.28|4273.88|4273.28|4273.75|4273.15|96
1651750640000|2022-05-05 11:37:20|4273.75|4273.15|4274.13|4273.53|4274.13|4273.53|4273.75|4273.15|27
1651750650000|2022-05-05 11:37:30|4274.38|4273.78|4274.13|4273.53|4274.5|4273.9|4274|4273.4|45
1651750660000|2022-05-05 11:37:40|4274|4273.4|4274.13|4273.53|4274.13|4273.53|4273.88|4273.28|61
1651750670000|2022-05-05 11:37:50|4274|4273.4|4273.88|4273.28|4274|4273.4|4273.88|4273.28|4
1651750680000|2022-05-05 11:38:00|4274.38|4273.78|4274.88|4274.28|4274.88|4274.28|4274.38|4273.78|235
1651750690000|2022-05-05 11:38:10|4275|4274.4|4275.13|4274.53|4275.25|4274.65|4275|4274.4|58
1651750700000|2022-05-05 11:38:20|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|17
1651750710000|2022-05-05 11:38:30|4273.88|4273.28|4273.13|4272.53|4273.88|4273.28|4272.88|4272.28|118
1651750720000|2022-05-05 11:38:40|4273|4272.4|4273.13|4272.53|4273.13|4272.53|4272.88|4272.28|51
1651750730000|2022-05-05 11:38:50|||||||||9
1651750740000|2022-05-05 11:39:00|4273.38|4272.78|4272.63|4272.03|4273.38|4272.78|4272.63|4272.03|64
1651750750000|2022-05-05 11:39:10|4272.88|4272.28|4273.13|4272.53|4273.13|4272.53|4272.63|4272.03|44
1651750760000|2022-05-05 11:39:20|4273.25|4272.65|4272.88|4272.28|4273.25|4272.65|4272.88|4272.28|4
1651750770000|2022-05-05 11:39:30|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.38|4271.78|37
1651750780000|2022-05-05 11:39:40|4272.5|4271.9|4272.13|4271.53|4272.5|4271.9|4272.13|4271.53|35
1651750790000|2022-05-05 11:39:50|4272.25|4271.65|4272.13|4271.53|4272.38|4271.78|4271.88|4271.28|42
1651750800000|2022-05-05 11:40:00|4272|4271.4|4272.25|4271.65|4272.38|4271.78|4272|4271.4|29
1651750810000|2022-05-05 11:40:10|4272.13|4271.53|4272.5|4271.9|4273.13|4272.53|4272.13|4271.53|45
1651750820000|2022-05-05 11:40:20|4272.38|4271.78|4272|4271.4|4272.38|4271.78|4272|4271.4|22
1651750830000|2022-05-05 11:40:30|4272.13|4271.53|4272.38|4271.78|4272.63|4272.03|4272|4271.4|35
1651750840000|2022-05-05 11:40:40|4272.63|4272.03|4272.13|4271.53|4272.63|4272.03|4272.13|4271.53|13
1651750850000|2022-05-05 11:40:50|4272.38|4271.78|4272.38|4271.78|4272.38|4271.78|4272.38|4271.78|24
1651750860000|2022-05-05 11:41:00|4272.63|4272.03|4272.88|4272.28|4273.38|4272.78|4272.38|4271.78|60
1651750870000|2022-05-05 11:41:10|4273.13|4272.53|4273|4272.4|4273.25|4272.65|4273|4272.4|23
1651750880000|2022-05-05 11:41:20|4272.88|4272.28|4273|4272.4|4273.13|4272.53|4272.88|4272.28|16
1651750890000|2022-05-05 11:41:30|4273.13|4272.53|4273.13|4272.53|4273.63|4273.03|4273.13|4272.53|34
1651750900000|2022-05-05 11:41:40|4273|4272.4|4272.88|4272.28|4273.13|4272.53|4272.88|4272.28|5
1651750910000|2022-05-05 11:41:50|4273.13|4272.53|4272.88|4272.28|4273.13|4272.53|4272.75|4272.15|14
1651750920000|2022-05-05 11:42:00|4272.75|4272.15|4273.13|4272.53|4273.25|4272.65|4272.63|4272.03|29
1651750930000|2022-05-05 11:42:10|4272.88|4272.28|4273.63|4273.03|4273.63|4273.03|4272.88|4272.28|31
1651750940000|2022-05-05 11:42:20|4273.38|4272.78|4273.38|4272.78|4273.63|4273.03|4273.38|4272.78|33
1651750950000|2022-05-05 11:42:30|4273.5|4272.9|4274.13|4273.53|4274.13|4273.53|4273.38|4272.78|27
1651750960000|2022-05-05 11:42:40|4274.38|4273.78|4274.38|4273.78|4274.88|4274.28|4274.38|4273.78|45
1651750970000|2022-05-05 11:42:50|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|77
1651750980000|2022-05-05 11:43:00|4274.63|4274.03|4273.88|4273.28|4274.63|4274.03|4273.88|4273.28|51
1651750990000|2022-05-05 11:43:10|4274.13|4273.53|4273.63|4273.03|4274.13|4273.53|4273.5|4272.9|22
1651751000000|2022-05-05 11:43:20|4273.88|4273.28|4273.25|4272.65|4273.88|4273.28|4273.13|4272.53|54
1651751010000|2022-05-05 11:43:30|4273.38|4272.78|4273.38|4272.78|4273.63|4273.03|4273.13|4272.53|35
1651751020000|2022-05-05 11:43:40|4273.63|4273.03|4273.75|4273.15|4273.75|4273.15|4273.5|4272.9|11
1651751030000|2022-05-05 11:43:50|4273.88|4273.28|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|21
1651751040000|2022-05-05 11:44:00|4273.75|4273.15|4274.13|4273.53|4274.13|4273.53|4273.75|4273.15|8
1651751050000|2022-05-05 11:44:10|4274|4273.4|4273.75|4273.15|4274|4273.4|4273.63|4273.03|17
1651751060000|2022-05-05 11:44:20|4273.88|4273.28|4274|4273.4|4274|4273.4|4273.75|4273.15|9
1651751070000|2022-05-05 11:44:30|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|4274|4273.4|17
1651751080000|2022-05-05 11:44:40|4274.38|4273.78|4274.38|4273.78|4274.38|4273.78|4274.25|4273.65|12
1651751090000|2022-05-05 11:44:50|4274.25|4273.65|4274.63|4274.03|4274.63|4274.03|4274.25|4273.65|34
1651751100000|2022-05-05 11:45:00|4274.5|4273.9|4274.5|4273.9|4274.63|4274.03|4274.5|4273.9|23
1651751110000|2022-05-05 11:45:10|4274.38|4273.78|4274.13|4273.53|4274.38|4273.78|4274.13|4273.53|19
1651751120000|2022-05-05 11:45:20|4274|4273.4|4274.38|4273.78|4274.63|4274.03|4273.88|4273.28|57
1651751130000|2022-05-05 11:45:30|4274.25|4273.65|4273.88|4273.28|4274.38|4273.78|4273.88|4273.28|10
1651751140000|2022-05-05 11:45:40|4274.13|4273.53|4274|4273.4|4274.13|4273.53|4273.88|4273.28|18
1651751150000|2022-05-05 11:45:50|4273.88|4273.28|4273.75|4273.15|4274.13|4273.53|4273.63|4273.03|108
1651751160000|2022-05-05 11:46:00|4273.88|4273.28|4274.5|4273.9|4274.63|4274.03|4273.75|4273.15|39
1651751170000|2022-05-05 11:46:10|4274.63|4274.03|4275.13|4274.53|4275.13|4274.53|4274.5|4273.9|103
1651751180000|2022-05-05 11:46:20|4275.5|4274.9|4276.13|4275.53|4276.13|4275.53|4275.38|4274.78|212
1651751190000|2022-05-05 11:46:30|4275.88|4275.28|4276.38|4275.78|4276.38|4275.78|4275.88|4275.28|115
1651751200000|2022-05-05 11:46:40|4275.88|4275.28|4276.13|4275.53|4276.38|4275.78|4275.88|4275.28|417
1651751210000|2022-05-05 11:46:50|4276|4275.4|4276|4275.4|4276|4275.4|4276|4275.4|41
1651751220000|2022-05-05 11:47:00|4275.88|4275.28|4276.13|4275.53|4276.38|4275.78|4275.88|4275.28|97
1651751230000|2022-05-05 11:47:10|4276.38|4275.78|4275.63|4275.03|4276.38|4275.78|4275.63|4275.03|138
1651751240000|2022-05-05 11:47:20|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|4275.13|4274.53|68
1651751250000|2022-05-05 11:47:30|4275.25|4274.65|4275.63|4275.03|4275.63|4275.03|4275.13|4274.53|17
1651751260000|2022-05-05 11:47:40|4275.5|4274.9|4275.38|4274.78|4275.5|4274.9|4275.38|4274.78|34
1651751270000|2022-05-05 11:47:50|4275.63|4275.03|4275.88|4275.28|4275.88|4275.28|4275.63|4275.03|53
1651751280000|2022-05-05 11:48:00|4275.75|4275.15|4275.63|4275.03|4275.88|4275.28|4275.38|4274.78|33
1651751290000|2022-05-05 11:48:10|4275.5|4274.9|4275.38|4274.78|4275.88|4275.28|4275.38|4274.78|34
1651751300000|2022-05-05 11:48:20|4275.63|4275.03|4275.88|4275.28|4275.88|4275.28|4275.63|4275.03|11
1651751310000|2022-05-05 11:48:30|4275.63|4275.03|4275.88|4275.28|4275.88|4275.28|4275.63|4275.03|24
1651751320000|2022-05-05 11:48:40|4276|4275.4|4275.63|4275.03|4276.13|4275.53|4275.63|4275.03|51
1651751330000|2022-05-05 11:48:50|4275.75|4275.15|4275.63|4275.03|4275.88|4275.28|4275.38|4274.78|35
1651751340000|2022-05-05 11:49:00|4275.88|4275.28|4275.63|4275.03|4275.88|4275.28|4275.63|4275.03|6
1651751350000|2022-05-05 11:49:10|4275.38|4274.78|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|8
1651751360000|2022-05-05 11:49:20|4275.38|4274.78|4274.88|4274.28|4275.38|4274.78|4274.88|4274.28|48
1651751370000|2022-05-05 11:49:30|4275|4274.4|4275|4274.4|4275.13|4274.53|4274.88|4274.28|10
1651751380000|2022-05-05 11:49:40|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|23
1651751390000|2022-05-05 11:49:50|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275|4274.4|14
1651751400000|2022-05-05 11:50:00|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|16
1651751410000|2022-05-05 11:50:10|4275.25|4274.65|4275.25|4274.65|4275.38|4274.78|4274.63|4274.03|30
1651751420000|2022-05-05 11:50:20|4275.38|4274.78|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|30
1651751430000|2022-05-05 11:50:30|4275.25|4274.65|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|4
1651751440000|2022-05-05 11:50:40|4275.25|4274.65|4275.13|4274.53|4275.25|4274.65|4275.13|4274.53|8
1651751450000|2022-05-05 11:50:50|4275.25|4274.65|4274.88|4274.28|4275.25|4274.65|4274.88|4274.28|67
1651751460000|2022-05-05 11:51:00|4274.63|4274.03|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|63
1651751470000|2022-05-05 11:51:10|4275.63|4275.03|4276.13|4275.53|4276.38|4275.78|4275.63|4275.03|87
1651751480000|2022-05-05 11:51:20|4275.88|4275.28|4276.88|4276.28|4276.88|4276.28|4275.88|4275.28|82
1651751490000|2022-05-05 11:51:30|4276.63|4276.03|4276.63|4276.03|4276.88|4276.28|4276.38|4275.78|62
1651751500000|2022-05-05 11:51:40|4276.5|4275.9|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|58
1651751510000|2022-05-05 11:51:50|4276.13|4275.53|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|33
1651751520000|2022-05-05 11:52:00|4276.25|4275.65|4276.5|4275.9|4276.5|4275.9|4276.25|4275.65|16
1651751530000|2022-05-05 11:52:10|4276.38|4275.78|4276.88|4276.28|4276.88|4276.28|4276.38|4275.78|19
1651751540000|2022-05-05 11:52:20|4277.13|4276.53|4276.88|4276.28|4277.38|4276.78|4276.63|4276.03|128
1651751550000|2022-05-05 11:52:30|4277.13|4276.53|4277.88|4277.28|4277.88|4277.28|4277|4276.4|187
1651751560000|2022-05-05 11:52:40|4277.63|4277.03|4277.88|4277.28|4277.88|4277.28|4277.63|4277.03|58
1651751570000|2022-05-05 11:52:50|4277.63|4277.03|4277.13|4276.53|4277.63|4277.03|4277.13|4276.53|79
1651751580000|2022-05-05 11:53:00|4276.88|4276.28|4277.13|4276.53|4277.25|4276.65|4276.88|4276.28|71
1651751590000|2022-05-05 11:53:10|4277|4276.4|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|33
1651751600000|2022-05-05 11:53:20|4276.88|4276.28|4276.63|4276.03|4277.13|4276.53|4276.38|4275.78|42
1651751610000|2022-05-05 11:53:30|4276.5|4275.9|4276.38|4275.78|4276.5|4275.9|4276.38|4275.78|23
1651751620000|2022-05-05 11:53:40|4276.13|4275.53|4275.63|4275.03|4276.13|4275.53|4275.63|4275.03|29
1651751630000|2022-05-05 11:53:50|4275.38|4274.78|4275.63|4275.03|4275.75|4275.15|4275.38|4274.78|47
1651751640000|2022-05-05 11:54:00|4275.38|4274.78|4275.88|4275.28|4275.88|4275.28|4275.38|4274.78|45
1651751650000|2022-05-05 11:54:10|4276.13|4275.53|4276.38|4275.78|4276.38|4275.78|4276.13|4275.53|45
1651751660000|2022-05-05 11:54:20|4276.13|4275.53|4275.88|4275.28|4276.5|4275.9|4275.88|4275.28|76
1651751670000|2022-05-05 11:54:30|4275.63|4275.03|4274.88|4274.28|4275.63|4275.03|4274.38|4273.78|165
1651751680000|2022-05-05 11:54:40|4274.75|4274.15|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|164
1651751690000|2022-05-05 11:54:50|4274.5|4273.9|4275|4274.4|4275|4274.4|4274.38|4273.78|37
1651751700000|2022-05-05 11:55:00|4275.13|4274.53|4275.88|4275.28|4276|4275.4|4275|4274.4|72
1651751710000|2022-05-05 11:55:10|4276.13|4275.53|4275.88|4275.28|4276.13|4275.53|4275.88|4275.28|61
1651751720000|2022-05-05 11:55:20|4275.75|4275.15|4275.63|4275.03|4275.88|4275.28|4275.63|4275.03|21
1651751730000|2022-05-05 11:55:30|4275.38|4274.78|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|25
1651751740000|2022-05-05 11:55:40|4275.63|4275.03|4276.25|4275.65|4276.38|4275.78|4275.63|4275.03|80
1651751750000|2022-05-05 11:55:50|4276.13|4275.53|4276.63|4276.03|4276.63|4276.03|4276.13|4275.53|39
1651751760000|2022-05-05 11:56:00|4276.88|4276.28|4276.38|4275.78|4276.88|4276.28|4276.38|4275.78|84
1651751770000|2022-05-05 11:56:10|4276.13|4275.53|4275.88|4275.28|4276.38|4275.78|4275.88|4275.28|61
1651751780000|2022-05-05 11:56:20|4275.63|4275.03|4275.63|4275.03|4275.75|4275.15|4275.5|4274.9|68
1651751790000|2022-05-05 11:56:30|4275.88|4275.28|4275.88|4275.28|4275.88|4275.28|4275.75|4275.15|13
1651751800000|2022-05-05 11:56:40|4275.63|4275.03|4275.38|4274.78|4275.75|4275.15|4275.38|4274.78|112
1651751810000|2022-05-05 11:56:50|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|14
1651751820000|2022-05-05 11:57:00|4276.13|4275.53|4276.13|4275.53|4277|4276.4|4276.13|4275.53|173
1651751830000|2022-05-05 11:57:10|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|38
1651751840000|2022-05-05 11:57:20|4276.38|4275.78|4275.88|4275.28|4276.38|4275.78|4275.88|4275.28|15
1651751850000|2022-05-05 11:57:30|4275.63|4275.03|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|126
1651751860000|2022-05-05 11:57:40|4275.5|4274.9|4275.38|4274.78|4275.5|4274.9|4275.38|4274.78|35
1651751870000|2022-05-05 11:57:50|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|23
1651751880000|2022-05-05 11:58:00|4274.38|4273.78|4273.88|4273.28|4274.38|4273.78|4273.88|4273.28|190
1651751890000|2022-05-05 11:58:10|4273.75|4273.15|4273.38|4272.78|4273.75|4273.15|4273.38|4272.78|48
1651751900000|2022-05-05 11:58:20|4273.13|4272.53|4272.88|4272.28|4273.38|4272.78|4272.88|4272.28|70
1651751910000|2022-05-05 11:58:30|4273.13|4272.53|4273.13|4272.53|4273.13|4272.53|4272.88|4272.28|52
1651751920000|2022-05-05 11:58:40|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|33
1651751930000|2022-05-05 11:58:50|4272.63|4272.03|4272.63|4272.03|4272.88|4272.28|4272.63|4272.03|31
1651751940000|2022-05-05 11:59:00|4272.38|4271.78|4272.38|4271.78|4272.5|4271.9|4272.38|4271.78|79
1651751950000|2022-05-05 11:59:10|4272.75|4272.15|4273.13|4272.53|4273.13|4272.53|4272.75|4272.15|43
1651751960000|2022-05-05 11:59:20|4273.38|4272.78|4273.38|4272.78|4273.38|4272.78|4273.38|4272.78|45
1651751970000|2022-05-05 11:59:30|4273.13|4272.53|4273.13|4272.53|4273.13|4272.53|4273.13|4272.53|14
1651751980000|2022-05-05 11:59:40|4273.38|4272.78|4273.13|4272.53|4273.38|4272.78|4272.88|4272.28|85
1651751990000|2022-05-05 11:59:50|||||||||1
1651752000000|2022-05-05 12:00:00|4273|4272.4|4272.88|4272.28|4273.63|4273.03|4272.88|4272.28|89
1651752010000|2022-05-05 12:00:10|4273.13|4272.53|4273.88|4273.28|4273.88|4273.28|4273.13|4272.53|96
1651752020000|2022-05-05 12:00:20|4273.63|4273.03|4273.88|4273.28|4273.88|4273.28|4273.38|4272.78|36
1651752030000|2022-05-05 12:00:30|4273.63|4273.03|4274.13|4273.53|4274.13|4273.53|4273.63|4273.03|85
1651752040000|2022-05-05 12:00:40|4274|4273.4|4274.38|4273.78|4274.38|4273.78|4273.88|4273.28|56
1651752050000|2022-05-05 12:00:50|4274.13|4273.53|4274.25|4273.65|4274.38|4273.78|4274.13|4273.53|48
1651752060000|2022-05-05 12:01:00|4274.38|4273.78|4272.38|4271.78|4274.38|4273.78|4272.38|4271.78|153
1651752070000|2022-05-05 12:01:10|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4271.88|4271.28|90
1651752080000|2022-05-05 12:01:20|||||||||30
1651752090000|2022-05-05 12:01:30|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4272.13|4271.53|85
1651752100000|2022-05-05 12:01:40|4272.13|4271.53|4273.13|4272.53|4273.13|4272.53|4272.13|4271.53|44
1651752110000|2022-05-05 12:01:50|||||||||6
1651752120000|2022-05-05 12:02:00|4273|4272.4|4272.13|4271.53|4273|4272.4|4272.13|4271.53|134
1651752130000|2022-05-05 12:02:10|4272.38|4271.78|4272.38|4271.78|4272.38|4271.78|4272.13|4271.53|35
1651752140000|2022-05-05 12:02:20|4272.25|4271.65|4272.13|4271.53|4272.38|4271.78|4271.88|4271.28|46
1651752150000|2022-05-05 12:02:30|4272.38|4271.78|4272.63|4272.03|4272.88|4272.28|4272.38|4271.78|48
1651752160000|2022-05-05 12:02:40|4272.88|4272.28|4273|4272.4|4273|4272.4|4272.88|4272.28|31
1651752170000|2022-05-05 12:02:50|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|4272.38|4271.78|45
1651752180000|2022-05-05 12:03:00|4272.75|4272.15|4272.88|4272.28|4272.88|4272.28|4272.75|4272.15|17
1651752190000|2022-05-05 12:03:10|4273.38|4272.78|4273.63|4273.03|4273.63|4273.03|4273.38|4272.78|55
1651752200000|2022-05-05 12:03:20|4273.38|4272.78|4273.38|4272.78|4273.38|4272.78|4273.38|4272.78|30
1651752210000|2022-05-05 12:03:30|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4272.13|4271.53|85
1651752220000|2022-05-05 12:03:40|4272.25|4271.65|4272.38|4271.78|4272.38|4271.78|4272.13|4271.53|71
1651752230000|2022-05-05 12:03:50|4272.63|4272.03|4273.38|4272.78|4273.38|4272.78|4272.63|4272.03|90
1651752240000|2022-05-05 12:04:00|4273.63|4273.03|4274.88|4274.28|4274.88|4274.28|4273.63|4273.03|243
1651752250000|2022-05-05 12:04:10|4274.63|4274.03|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|55
1651752260000|2022-05-05 12:04:20|4274.88|4274.28|4274.5|4273.9|4274.88|4274.28|4274.38|4273.78|129
1651752270000|2022-05-05 12:04:30|4274.38|4273.78|4273.88|4273.28|4274.63|4274.03|4273.88|4273.28|45
1651752280000|2022-05-05 12:04:40|4273.63|4273.03|4273.88|4273.28|4273.88|4273.28|4273.63|4273.03|16
1651752290000|2022-05-05 12:04:50|4273.63|4273.03|4274.13|4273.53|4274.13|4273.53|4273.63|4273.03|39
1651752300000|2022-05-05 12:05:00|4273.88|4273.28|4273.88|4273.28|4273.88|4273.28|4273.38|4272.78|49
1651752310000|2022-05-05 12:05:10|4274.13|4273.53|4274.38|4273.78|4274.38|4273.78|4273.88|4273.28|27
1651752320000|2022-05-05 12:05:20|4274.63|4274.03|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|29
1651752330000|2022-05-05 12:05:30|4274.38|4273.78|4274.75|4274.15|4274.88|4274.28|4274.38|4273.78|35
1651752340000|2022-05-05 12:05:40|4274.88|4274.28|4275.38|4274.78|4275.38|4274.78|4274.88|4274.28|74
1651752350000|2022-05-05 12:05:50|4275.13|4274.53|4274.88|4274.28|4275.38|4274.78|4274.75|4274.15|46
1651752360000|2022-05-05 12:06:00|4274.75|4274.15|4275.38|4274.78|4275.38|4274.78|4274.63|4274.03|49
1651752370000|2022-05-05 12:06:10|4275.13|4274.53|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|77
1651752380000|2022-05-05 12:06:20|4275.38|4274.78|4276.25|4275.65|4276.38|4275.78|4275.38|4274.78|140
1651752390000|2022-05-05 12:06:30|4276.38|4275.78|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|18
1651752400000|2022-05-05 12:06:40|4276.38|4275.78|4276.88|4276.28|4276.88|4276.28|4276.38|4275.78|64
1651752410000|2022-05-05 12:06:50|4277.13|4276.53|4276.63|4276.03|4277.13|4276.53|4276|4275.4|245
1651752420000|2022-05-05 12:07:00|4276.88|4276.28|4276.63|4276.03|4276.88|4276.28|4276.63|4276.03|106
1651752430000|2022-05-05 12:07:10|4276.88|4276.28|4276.13|4275.53|4276.88|4276.28|4276.13|4275.53|64
1651752440000|2022-05-05 12:07:20|4276.25|4275.65|4276.63|4276.03|4276.63|4276.03|4276.13|4275.53|36
1651752450000|2022-05-05 12:07:30|4276.5|4275.9|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|24
1651752460000|2022-05-05 12:07:40|4276.88|4276.28|4277.13|4276.53|4277.38|4276.78|4276.88|4276.28|93
1651752470000|2022-05-05 12:07:50|4277.38|4276.78|4277.13|4276.53|4277.38|4276.78|4276.88|4276.28|145
1651752480000|2022-05-05 12:08:00|4277|4276.4|4277.13|4276.53|4277.13|4276.53|4277|4276.4|18
1651752490000|2022-05-05 12:08:10|4276.88|4276.28|4276.38|4275.78|4276.88|4276.28|4276.38|4275.78|65
1651752500000|2022-05-05 12:08:20|4276.13|4275.53|4275.63|4275.03|4276.13|4275.53|4275.63|4275.03|95
1651752510000|2022-05-05 12:08:30|4275.38|4274.78|4275.88|4275.28|4276.13|4275.53|4275.13|4274.53|118
1651752520000|2022-05-05 12:08:40|4276.13|4275.53|4275.88|4275.28|4276.13|4275.53|4275.5|4274.9|72
1651752530000|2022-05-05 12:08:50|4276|4275.4|4276.13|4275.53|4276.38|4275.78|4276|4275.4|29
1651752540000|2022-05-05 12:09:00|4276.38|4275.78|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|37
1651752550000|2022-05-05 12:09:10|4276.38|4275.78|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|44
1651752560000|2022-05-05 12:09:20|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|22
1651752570000|2022-05-05 12:09:30|4276.75|4276.15|4276.88|4276.28|4276.88|4276.28|4276.38|4275.78|79
1651752580000|2022-05-05 12:09:40|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|47
1651752590000|2022-05-05 12:09:50|4276.88|4276.28|4276.88|4276.28|4277.13|4276.53|4276.88|4276.28|25
1651752600000|2022-05-05 12:10:00|4277.13|4276.53|4277.63|4277.03|4277.88|4277.28|4277.13|4276.53|152
1651752610000|2022-05-05 12:10:10|4277.38|4276.78|4278.63|4278.03|4278.63|4278.03|4277.25|4276.65|248
1651752620000|2022-05-05 12:10:20|4278.38|4277.78|4278.38|4277.78|4278.38|4277.78|4278.38|4277.78|19
1651752630000|2022-05-05 12:10:30|4278.13|4277.53|4277.13|4276.53|4278.13|4277.53|4277.13|4276.53|132
1651752640000|2022-05-05 12:10:40|4277|4276.4|4276.63|4276.03|4277|4276.4|4276.63|4276.03|71
1651752650000|2022-05-05 12:10:50|4276.88|4276.28|4277.63|4277.03|4277.63|4277.03|4276.88|4276.28|109
1651752660000|2022-05-05 12:11:00|4277.88|4277.28|4277.88|4277.28|4278.13|4277.53|4277.63|4277.03|93
1651752670000|2022-05-05 12:11:10|4277.63|4277.03|4277.88|4277.28|4278.13|4277.53|4277.63|4277.03|27
1651752680000|2022-05-05 12:11:20|4278.13|4277.53|4277.88|4277.28|4278.13|4277.53|4277.88|4277.28|33
1651752690000|2022-05-05 12:11:30|4277.63|4277.03|4277.88|4277.28|4277.88|4277.28|4277.63|4277.03|41
1651752700000|2022-05-05 12:11:40|4277.63|4277.03|4277.88|4277.28|4277.88|4277.28|4277.63|4277.03|82
1651752710000|2022-05-05 12:11:50|||||||||8
1651752720000|2022-05-05 12:12:00|4277.63|4277.03|4277.38|4276.78|4277.88|4277.28|4277.38|4276.78|82
1651752730000|2022-05-05 12:12:10|4277.63|4277.03|4276.88|4276.28|4277.63|4277.03|4276.88|4276.28|58
1651752740000|2022-05-05 12:12:20|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|56
1651752750000|2022-05-05 12:12:30|4277.38|4276.78|4277.38|4276.78|4277.63|4277.03|4277.38|4276.78|33
1651752760000|2022-05-05 12:12:40|4277.63|4277.03|4277.38|4276.78|4277.63|4277.03|4277.38|4276.78|39
1651752770000|2022-05-05 12:12:50|4277.5|4276.9|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|64
1651752780000|2022-05-05 12:13:00|4278.13|4277.53|4278.38|4277.78|4278.38|4277.78|4278.13|4277.53|57
1651752790000|2022-05-05 12:13:10|4278.63|4278.03|4278.38|4277.78|4278.88|4278.28|4278.38|4277.78|108
1651752800000|2022-05-05 12:13:20|4278.13|4277.53|4278.38|4277.78|4278.38|4277.78|4278.13|4277.53|31
1651752810000|2022-05-05 12:13:30|4278.25|4277.65|4278.13|4277.53|4278.38|4277.78|4278.13|4277.53|20
1651752820000|2022-05-05 12:13:40|4278.38|4277.78|4278.13|4277.53|4278.75|4278.15|4278.13|4277.53|63
1651752830000|2022-05-05 12:13:50|4278.25|4277.65|4278.88|4278.28|4278.88|4278.28|4278.13|4277.53|76
1651752840000|2022-05-05 12:14:00|4278.75|4278.15|4278.63|4278.03|4278.88|4278.28|4278.63|4278.03|51
1651752850000|2022-05-05 12:14:10|4279.13|4278.53|4278.38|4277.78|4279.13|4278.53|4278.38|4277.78|130
1651752860000|2022-05-05 12:14:20|4278.63|4278.03|4278.13|4277.53|4278.88|4278.28|4278.13|4277.53|89
1651752870000|2022-05-05 12:14:30|4278|4277.4|4278.13|4277.53|4278.13|4277.53|4277.88|4277.28|68
1651752880000|2022-05-05 12:14:40|4278.38|4277.78|4278.63|4278.03|4278.63|4278.03|4278.13|4277.53|62
1651752890000|2022-05-05 12:14:50|4278.88|4278.28|4278.88|4278.28|4278.88|4278.28|4278.88|4278.28|14
1651752900000|2022-05-05 12:15:00|4278.63|4278.03|4277.88|4277.28|4278.88|4278.28|4277.88|4277.28|91
1651752910000|2022-05-05 12:15:10|4277.63|4277.03|4277.38|4276.78|4277.63|4277.03|4277.38|4276.78|63
1651752920000|2022-05-05 12:15:20|4277.63|4277.03|4277.88|4277.28|4277.88|4277.28|4277.63|4277.03|69
1651752930000|2022-05-05 12:15:30|4277.75|4277.15|4277.38|4276.78|4277.75|4277.15|4277.38|4276.78|37
1651752940000|2022-05-05 12:15:40|4277.13|4276.53|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|40
1651752950000|2022-05-05 12:15:50|4276.88|4276.28|4276.63|4276.03|4276.88|4276.28|4276.63|4276.03|22
1651752960000|2022-05-05 12:16:00|4276.88|4276.28|4276.75|4276.15|4277.13|4276.53|4276.63|4276.03|125
1651752970000|2022-05-05 12:16:10|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|34
1651752980000|2022-05-05 12:16:20|4276.38|4275.78|4276.13|4275.53|4276.38|4275.78|4276.13|4275.53|54
1651752990000|2022-05-05 12:16:30|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.75|4275.15|58
1651753000000|2022-05-05 12:16:40|4276.38|4275.78|4276.38|4275.78|4276.5|4275.9|4276.13|4275.53|84
1651753010000|2022-05-05 12:16:50|4276.25|4275.65|4276.13|4275.53|4276.25|4275.65|4275.88|4275.28|122
1651753020000|2022-05-05 12:17:00|4275.88|4275.28|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|47
1651753030000|2022-05-05 12:17:10|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|21
1651753040000|2022-05-05 12:17:20|4276.13|4275.53|4276.63|4276.03|4276.88|4276.28|4276.13|4275.53|59
1651753050000|2022-05-05 12:17:30|4276.38|4275.78|4276.38|4275.78|4276.38|4275.78|4276.13|4275.53|40
1651753060000|2022-05-05 12:17:40|4276.13|4275.53|4276.63|4276.03|4276.63|4276.03|4276.13|4275.53|19
1651753070000|2022-05-05 12:17:50|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.63|4276.03|119
1651753080000|2022-05-05 12:18:00|4277|4276.4|4276.88|4276.28|4277.13|4276.53|4276.88|4276.28|89
1651753090000|2022-05-05 12:18:10|4277|4276.4|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|23
1651753100000|2022-05-05 12:18:20|4277.38|4276.78|4276.63|4276.03|4277.38|4276.78|4276.63|4276.03|169
1651753110000|2022-05-05 12:18:30|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|26
1651753120000|2022-05-05 12:18:40|4277.13|4276.53|4277.38|4276.78|4277.63|4277.03|4277.13|4276.53|68
1651753130000|2022-05-05 12:18:50|4277.63|4277.03|4277.88|4277.28|4277.88|4277.28|4277.38|4276.78|60
1651753140000|2022-05-05 12:19:00|4277.63|4277.03|4277.13|4276.53|4277.63|4277.03|4277.13|4276.53|77
1651753150000|2022-05-05 12:19:10|4277|4276.4|4276.63|4276.03|4277|4276.4|4276.63|4276.03|58
1651753160000|2022-05-05 12:19:20|4276.88|4276.28|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|32
1651753170000|2022-05-05 12:19:30|4276.88|4276.28|4277.13|4276.53|4277.13|4276.53|4276.88|4276.28|45
1651753180000|2022-05-05 12:19:40|||||||||29
1651753190000|2022-05-05 12:19:50|4276.88|4276.28|4277.38|4276.78|4277.38|4276.78|4276.75|4276.15|97
1651753200000|2022-05-05 12:20:00|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|4277.13|4276.53|24
1651753210000|2022-05-05 12:20:10|4276.88|4276.28|4276.88|4276.28|4276.88|4276.28|4276.75|4276.15|110
1651753220000|2022-05-05 12:20:20|4276.63|4276.03|4276.88|4276.28|4276.88|4276.28|4276.63|4276.03|33
1651753230000|2022-05-05 12:20:30|4276.63|4276.03|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|96
1651753240000|2022-05-05 12:20:40|4276.63|4276.03|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|42
1651753250000|2022-05-05 12:20:50|4276.5|4275.9|4275.88|4275.28|4276.5|4275.9|4275.63|4275.03|67
1651753260000|2022-05-05 12:21:00|4275.63|4275.03|4275.88|4275.28|4276|4275.4|4275.63|4275.03|59
1651753270000|2022-05-05 12:21:10|4276.13|4275.53|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|59
1651753280000|2022-05-05 12:21:20|4276.38|4275.78|4276.88|4276.28|4276.88|4276.28|4276.38|4275.78|46
1651753290000|2022-05-05 12:21:30|4276.63|4276.03|4277.88|4277.28|4277.88|4277.28|4276.63|4276.03|75
1651753300000|2022-05-05 12:21:40|4278|4277.4|4278.63|4278.03|4278.63|4278.03|4278|4277.4|122
1651753310000|2022-05-05 12:21:50|4278.38|4277.78|4278.13|4277.53|4278.38|4277.78|4278.13|4277.53|81
1651753320000|2022-05-05 12:22:00|4278.38|4277.78|4278.88|4278.28|4278.88|4278.28|4278.13|4277.53|71
1651753330000|2022-05-05 12:22:10|4278.63|4278.03|4278.88|4278.28|4279.13|4278.53|4278.63|4278.03|164
1651753340000|2022-05-05 12:22:20|4278.75|4278.15|4278.38|4277.78|4278.88|4278.28|4278.38|4277.78|154
1651753350000|2022-05-05 12:22:30|4278.5|4277.9|4278.38|4277.78|4278.5|4277.9|4278.13|4277.53|29
1651753360000|2022-05-05 12:22:40|4278.25|4277.65|4278.13|4277.53|4278.38|4277.78|4278.13|4277.53|35
1651753370000|2022-05-05 12:22:50|4277.88|4277.28|4276.5|4275.9|4277.88|4277.28|4276.38|4275.78|269
1651753380000|2022-05-05 12:23:00|4276.38|4275.78|4274.88|4274.28|4276.38|4275.78|4274.88|4274.28|286
1651753390000|2022-05-05 12:23:10|4275.13|4274.53|4274.63|4274.03|4275.38|4274.78|4274.63|4274.03|194
1651753400000|2022-05-05 12:23:20|4274.38|4273.78|4274.13|4273.53|4274.88|4274.28|4274.13|4273.53|76
1651753410000|2022-05-05 12:23:30|4273.88|4273.28|4272.63|4272.03|4273.88|4273.28|4272.63|4272.03|185
1651753420000|2022-05-05 12:23:40|4272.5|4271.9|4273.38|4272.78|4273.38|4272.78|4272.5|4271.9|114
1651753430000|2022-05-05 12:23:50|4273.63|4273.03|4273.13|4272.53|4273.63|4273.03|4273.13|4272.53|103
1651753440000|2022-05-05 12:24:00|4273|4272.4|4273.13|4272.53|4273.13|4272.53|4272.38|4271.78|86
1651753450000|2022-05-05 12:24:10|4273|4272.4|4272.88|4272.28|4273.13|4272.53|4272.63|4272.03|28
1651753460000|2022-05-05 12:24:20|4273.13|4272.53|4272.63|4272.03|4273.38|4272.78|4272.38|4271.78|126
1651753470000|2022-05-05 12:24:30|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4272.13|4271.53|40
1651753480000|2022-05-05 12:24:40|4271.88|4271.28|4272.13|4271.53|4272.13|4271.53|4271.88|4271.28|60
1651753490000|2022-05-05 12:24:50|4271.88|4271.28|4271.63|4271.03|4272.13|4271.53|4271.38|4270.78|137
1651753500000|2022-05-05 12:25:00|4271.5|4270.9|4271.13|4270.53|4271.63|4271.03|4271.13|4270.53|79
1651753510000|2022-05-05 12:25:10|4270.88|4270.28|4270.63|4270.03|4271.13|4270.53|4270.63|4270.03|168
1651753520000|2022-05-05 12:25:20|4270.5|4269.9|4270.63|4270.03|4270.88|4270.28|4270.38|4269.78|138
1651753530000|2022-05-05 12:25:30|4270.38|4269.78|4271.13|4270.53|4271.13|4270.53|4270.38|4269.78|144
1651753540000|2022-05-05 12:25:40|4271.38|4270.78|4271.13|4270.53|4271.63|4271.03|4270.88|4270.28|144
1651753550000|2022-05-05 12:25:50|4271.25|4270.65|4270.88|4270.28|4271.25|4270.65|4270.88|4270.28|67
1651753560000|2022-05-05 12:26:00|4271.13|4270.53|4272.13|4271.53|4272.13|4271.53|4271.13|4270.53|77
1651753570000|2022-05-05 12:26:10|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4272.13|4271.53|66
1651753580000|2022-05-05 12:26:20|4271.88|4271.28|4272.13|4271.53|4272.13|4271.53|4271.88|4271.28|53
1651753590000|2022-05-05 12:26:30|4272|4271.4|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|49
1651753600000|2022-05-05 12:26:40|4271.63|4271.03|4271.63|4271.03|4271.63|4271.03|4271.63|4271.03|48
1651753610000|2022-05-05 12:26:50|4271.88|4271.28|4272.88|4272.28|4272.88|4272.28|4271.88|4271.28|118
1651753620000|2022-05-05 12:27:00|4273.13|4272.53|4273.38|4272.78|4273.88|4273.28|4273.13|4272.53|234
1651753630000|2022-05-05 12:27:10|4273.13|4272.53|4273.38|4272.78|4273.38|4272.78|4273.13|4272.53|70
1651753640000|2022-05-05 12:27:20|4273.63|4273.03|4273.88|4273.28|4273.88|4273.28|4273.38|4272.78|52
1651753650000|2022-05-05 12:27:30|4274|4273.4|4275.13|4274.53|4275.13|4274.53|4273.88|4273.28|108
1651753660000|2022-05-05 12:27:40|4274.88|4274.28|4274.88|4274.28|4275.25|4274.65|4274.88|4274.28|105
1651753670000|2022-05-05 12:27:50|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|49
1651753680000|2022-05-05 12:28:00|4275.13|4274.53|4275.38|4274.78|4275.38|4274.78|4275.13|4274.53|93
1651753690000|2022-05-05 12:28:10|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.75|4274.15|46
1651753700000|2022-05-05 12:28:20|4274.75|4274.15|4274.13|4273.53|4274.75|4274.15|4274.13|4273.53|35
1651753710000|2022-05-05 12:28:30|4274.38|4273.78|4274.38|4273.78|4274.38|4273.78|4274.25|4273.65|47
1651753720000|2022-05-05 12:28:40|4274.25|4273.65|4274.38|4273.78|4274.38|4273.78|4274.13|4273.53|13
1651753730000|2022-05-05 12:28:50|4274.5|4273.9|4274.38|4273.78|4274.5|4273.9|4274.38|4273.78|6
1651753740000|2022-05-05 12:29:00|4274.5|4273.9|4274.38|4273.78|4274.5|4273.9|4274.38|4273.78|5
1651753760000|2022-05-05 12:29:20|||||||||1
1651753770000|2022-05-05 12:29:30|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|19
1651753780000|2022-05-05 12:29:40|4274|4273.4|4274|4273.4|4274.13|4273.53|4274|4273.4|5
1651753790000|2022-05-05 12:29:50|4273.88|4273.28|4274.25|4273.65|4274.25|4273.65|4273.88|4273.28|43
1651753800000|2022-05-05 12:30:00|4274.13|4273.53|4274.38|4273.78|4275.13|4274.53|4274.13|4273.53|104
1651753810000|2022-05-05 12:30:10|4274.13|4273.53|4272.63|4272.03|4274.13|4273.53|4272.63|4272.03|160
1651753820000|2022-05-05 12:30:20|4272.38|4271.78|4272.38|4271.78|4272.5|4271.9|4271.88|4271.28|111
1651753830000|2022-05-05 12:30:30|4272.25|4271.65|4273.25|4272.65|4273.25|4272.65|4272.13|4271.53|85
1651753840000|2022-05-05 12:30:40|4273.38|4272.78|4274.63|4274.03|4275.38|4274.78|4273.38|4272.78|384
1651753850000|2022-05-05 12:30:50|4274.75|4274.15|4275.63|4275.03|4275.63|4275.03|4274.75|4274.15|95
1651753860000|2022-05-05 12:31:00|4275.38|4274.78|4273.88|4273.28|4275.38|4274.78|4273.88|4273.28|84
1651753870000|2022-05-05 12:31:10|4274|4273.4|4274.38|4273.78|4274.5|4273.9|4274|4273.4|47
1651753880000|2022-05-05 12:31:20|4274.5|4273.9|4274.13|4273.53|4274.5|4273.9|4274.13|4273.53|32
1651753890000|2022-05-05 12:31:30|4274.63|4274.03|4275|4274.4|4275|4274.4|4274.63|4274.03|41
1651753900000|2022-05-05 12:31:40|4275.13|4274.53|4275.75|4275.15|4275.75|4275.15|4275.13|4274.53|36
1651753910000|2022-05-05 12:31:50|4275.63|4275.03|4275.38|4274.78|4275.63|4275.03|4275.13|4274.53|49
1651753920000|2022-05-05 12:32:00|4275.13|4274.53|4275.13|4274.53|4275.38|4274.78|4274.88|4274.28|87
1651753930000|2022-05-05 12:32:10|4275|4274.4|4273.75|4273.15|4275.13|4274.53|4273.63|4273.03|99
1651753940000|2022-05-05 12:32:20|4274.13|4273.53|4274.38|4273.78|4274.38|4273.78|4273.63|4273.03|134
1651753950000|2022-05-05 12:32:30|4274.63|4274.03|4275.63|4275.03|4275.63|4275.03|4274.38|4273.78|166
1651753960000|2022-05-05 12:32:40|4275.38|4274.78|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|41
1651753970000|2022-05-05 12:32:50|4275.88|4275.28|4275.63|4275.03|4275.88|4275.28|4275.63|4275.03|71
1651753980000|2022-05-05 12:33:00|4275.5|4274.9|4274.88|4274.28|4275.5|4274.9|4274.88|4274.28|80
1651753990000|2022-05-05 12:33:10|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|53
1651754000000|2022-05-05 12:33:20|4275.13|4274.53|4274.88|4274.28|4275.38|4274.78|4274.88|4274.28|67
1651754010000|2022-05-05 12:33:30|4274.75|4274.15|4274.5|4273.9|4274.88|4274.28|4274.5|4273.9|35
1651754020000|2022-05-05 12:33:40|4274.38|4273.78|4273.13|4272.53|4274.38|4273.78|4273|4272.4|181
1651754030000|2022-05-05 12:33:50|4272.88|4272.28|4273.38|4272.78|4273.38|4272.78|4272.88|4272.28|84
1651754040000|2022-05-05 12:34:00|4273.25|4272.65|4273.13|4272.53|4273.25|4272.65|4272.75|4272.15|59
1651754050000|2022-05-05 12:34:10|4273|4272.4|4273.25|4272.65|4273.25|4272.65|4272.88|4272.28|32
1651754060000|2022-05-05 12:34:20|4273.13|4272.53|4273.88|4273.28|4273.88|4273.28|4273.13|4272.53|60
1651754070000|2022-05-05 12:34:30|4273.63|4273.03|4274.38|4273.78|4274.38|4273.78|4273.63|4273.03|84
1651754080000|2022-05-05 12:34:40|4274.13|4273.53|4274.38|4273.78|4274.38|4273.78|4274.13|4273.53|23
1651754090000|2022-05-05 12:34:50|4274.25|4273.65|4274.13|4273.53|4274.25|4273.65|4274.13|4273.53|26
1651754100000|2022-05-05 12:35:00|4274.25|4273.65|4274.63|4274.03|4275.13|4274.53|4274.13|4273.53|144
1651754110000|2022-05-05 12:35:10|4274.88|4274.28|4273.88|4273.28|4274.88|4274.28|4273.88|4273.28|49
1651754120000|2022-05-05 12:35:20|4273.63|4273.03|4274.13|4273.53|4274.13|4273.53|4273.63|4273.03|49
1651754130000|2022-05-05 12:35:30|4274.38|4273.78|4274.75|4274.15|4274.88|4274.28|4274.38|4273.78|40
1651754140000|2022-05-05 12:35:40|4274.88|4274.28|4275.38|4274.78|4275.38|4274.78|4274.63|4274.03|92
1651754150000|2022-05-05 12:35:50|4274.88|4274.28|4274.63|4274.03|4275.13|4274.53|4274.63|4274.03|55
1651754160000|2022-05-05 12:36:00|4274.5|4273.9|4275.13|4274.53|4275.38|4274.78|4274.38|4273.78|106
1651754170000|2022-05-05 12:36:10|4275.25|4274.65|4275.13|4274.53|4275.88|4275.28|4275.13|4274.53|88
1651754180000|2022-05-05 12:36:20|4275.38|4274.78|4275|4274.4|4275.38|4274.78|4274.88|4274.28|31
1651754190000|2022-05-05 12:36:30|4274.88|4274.28|4274.88|4274.28|4275|4274.4|4274.88|4274.28|9
1651754200000|2022-05-05 12:36:40|4274.75|4274.15|4274.63|4274.03|4274.75|4274.15|4274.38|4273.78|28
1651754210000|2022-05-05 12:36:50|4274.75|4274.15|4275.13|4274.53|4275.13|4274.53|4274.5|4273.9|36
1651754220000|2022-05-05 12:37:00|4275|4274.4|4274.63|4274.03|4275|4274.4|4274.63|4274.03|11
1651754230000|2022-05-05 12:37:10|4274.38|4273.78|4275.13|4274.53|4275.13|4274.53|4274.38|4273.78|33
1651754240000|2022-05-05 12:37:20|4275|4274.4|4275.38|4274.78|4275.38|4274.78|4275|4274.4|65
1651754250000|2022-05-05 12:37:30|4275.63|4275.03|4275.63|4275.03|4275.88|4275.28|4275.63|4275.03|54
1651754260000|2022-05-05 12:37:40|4275.75|4275.15|4275.63|4275.03|4275.75|4275.15|4275.63|4275.03|23
1651754270000|2022-05-05 12:37:50|||||||||1
1651754280000|2022-05-05 12:38:00|4275.38|4274.78|4274.75|4274.15|4275.5|4274.9|4274.63|4274.03|81
1651754290000|2022-05-05 12:38:10|4274.63|4274.03|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|69
1651754300000|2022-05-05 12:38:20|4274.63|4274.03|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|40
1651754310000|2022-05-05 12:38:30|4274.38|4273.78|4274.38|4273.78|4274.38|4273.78|4274.38|4273.78|31
1651754320000|2022-05-05 12:38:40|4274.88|4274.28|4275.38|4274.78|4275.38|4274.78|4274.63|4274.03|111
1651754330000|2022-05-05 12:38:50|4275.75|4275.15|4275.88|4275.28|4276|4275.4|4275.75|4275.15|48
1651754340000|2022-05-05 12:39:00|4275.63|4275.03|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|40
1651754350000|2022-05-05 12:39:10|4275.75|4275.15|4275.63|4275.03|4276.13|4275.53|4275.63|4275.03|50
1651754360000|2022-05-05 12:39:20|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|13
1651754370000|2022-05-05 12:39:30|4275.5|4274.9|4275.38|4274.78|4275.63|4275.03|4275.38|4274.78|17
1651754380000|2022-05-05 12:39:40|4275.63|4275.03|4275.63|4275.03|4275.88|4275.28|4275.63|4275.03|44
1651754390000|2022-05-05 12:39:50|4275.38|4274.78|4275|4274.4|4275.38|4274.78|4275|4274.4|50
1651754400000|2022-05-05 12:40:00|4274.88|4274.28|4274.88|4274.28|4274.88|4274.28|4274.38|4273.78|96
1651754410000|2022-05-05 12:40:10|4274.38|4273.78|4274.13|4273.53|4274.38|4273.78|4274|4273.4|100
1651754420000|2022-05-05 12:40:20|4274.63|4274.03|4275.63|4275.03|4275.63|4275.03|4274.63|4274.03|129
1651754430000|2022-05-05 12:40:30|4275.5|4274.9|4275.63|4275.03|4275.63|4275.03|4275.38|4274.78|19
1651754440000|2022-05-05 12:40:40|4275.88|4275.28|4275.88|4275.28|4276|4275.4|4275.88|4275.28|47
1651754450000|2022-05-05 12:40:50|4275.63|4275.03|4275.13|4274.53|4275.63|4275.03|4274.88|4274.28|42
1651754460000|2022-05-05 12:41:00|4274.88|4274.28|4274.5|4273.9|4274.88|4274.28|4274.38|4273.78|148
1651754470000|2022-05-05 12:41:10|4274.38|4273.78|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|6
1651754480000|2022-05-05 12:41:20|||||||||2
1651754490000|2022-05-05 12:41:30|4274.25|4273.65|4274.38|4273.78|4274.38|4273.78|4274.25|4273.65|59
1651754500000|2022-05-05 12:41:40|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|4274.13|4273.53|25
1651754510000|2022-05-05 12:41:50|4274.25|4273.65|4274.38|4273.78|4274.63|4274.03|4274.25|4273.65|50
1651754520000|2022-05-05 12:42:00|4274.25|4273.65|4274.63|4274.03|4274.63|4274.03|4274.13|4273.53|33
1651754530000|2022-05-05 12:42:10|4274.5|4273.9|4274.38|4273.78|4274.63|4274.03|4274.38|4273.78|8
1651754540000|2022-05-05 12:42:20|4274.5|4273.9|4274.88|4274.28|4275|4274.4|4274.5|4273.9|120
1651754550000|2022-05-05 12:42:30|4274.63|4274.03|4274.63|4274.03|4274.75|4274.15|4274.63|4274.03|15
1651754560000|2022-05-05 12:42:40|4274.75|4274.15|4274.63|4274.03|4274.88|4274.28|4274.63|4274.03|14
1651754570000|2022-05-05 12:42:50|||||||||5
1651754580000|2022-05-05 12:43:00|4274.5|4273.9|4274.13|4273.53|4274.5|4273.9|4273.88|4273.28|74
1651754590000|2022-05-05 12:43:10|4274.38|4273.78|4274.5|4273.9|4274.63|4274.03|4274.38|4273.78|84
1651754600000|2022-05-05 12:43:20|4274.63|4274.03|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|36
1651754610000|2022-05-05 12:43:30|4274.75|4274.15|4274.88|4274.28|4275.13|4274.53|4274.63|4274.03|89
1651754620000|2022-05-05 12:43:40|4274.75|4274.15|4274.88|4274.28|4274.88|4274.28|4274.63|4274.03|31
1651754630000|2022-05-05 12:43:50|4274.75|4274.15|4275.13|4274.53|4275.38|4274.78|4274.75|4274.15|32
1651754640000|2022-05-05 12:44:00|4274.88|4274.28|4274.75|4274.15|4275.13|4274.53|4274.75|4274.15|50
1651754650000|2022-05-05 12:44:10|4274.63|4274.03|4274.13|4273.53|4274.63|4274.03|4274|4273.4|68
1651754660000|2022-05-05 12:44:20|4274|4273.4|4272.88|4272.28|4274.13|4273.53|4272.88|4272.28|205
1651754670000|2022-05-05 12:44:30|4272.63|4272.03|4273.13|4272.53|4273.38|4272.78|4272.63|4272.03|111
1651754680000|2022-05-05 12:44:40|4272.88|4272.28|4272.63|4272.03|4272.88|4272.28|4272.38|4271.78|82
1651754690000|2022-05-05 12:44:50|4272.38|4271.78|4272.88|4272.28|4272.88|4272.28|4272.38|4271.78|72
1651754700000|2022-05-05 12:45:00|4272.75|4272.15|4274.13|4273.53|4274.13|4273.53|4272.13|4271.53|259
1651754710000|2022-05-05 12:45:10|4274.25|4273.65|4274|4273.4|4274.25|4273.65|4273.88|4273.28|78
1651754720000|2022-05-05 12:45:20|4274.13|4273.53|4273.88|4273.28|4274.13|4273.53|4273.88|4273.28|17
1651754730000|2022-05-05 12:45:30|4273.75|4273.15|4273.13|4272.53|4273.75|4273.15|4272.88|4272.28|44
1651754740000|2022-05-05 12:45:40|4272.88|4272.28|4272.13|4271.53|4272.88|4272.28|4272.13|4271.53|515
1651754750000|2022-05-05 12:45:50|4272.38|4271.78|4272.13|4271.53|4272.63|4272.03|4271.88|4271.28|154
1651754760000|2022-05-05 12:46:00|4271.88|4271.28|4271.88|4271.28|4272.38|4271.78|4271.88|4271.28|88
1651754770000|2022-05-05 12:46:10|4271.63|4271.03|4272.38|4271.78|4272.38|4271.78|4271.63|4271.03|75
1651754780000|2022-05-05 12:46:20|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|82
1651754790000|2022-05-05 12:46:30|4272.38|4271.78|4272.38|4271.78|4272.63|4272.03|4272.38|4271.78|57
1651754800000|2022-05-05 12:46:40|4272.63|4272.03|4273.63|4273.03|4273.63|4273.03|4272.63|4272.03|49
1651754810000|2022-05-05 12:46:50|4273.38|4272.78|4273.38|4272.78|4273.63|4273.03|4273.13|4272.53|63
1651754820000|2022-05-05 12:47:00|4273.5|4272.9|4273.38|4272.78|4273.63|4273.03|4273.25|4272.65|57
1651754830000|2022-05-05 12:47:10|4273.25|4272.65|4273.13|4272.53|4273.38|4272.78|4273.13|4272.53|29
1651754840000|2022-05-05 12:47:20|4272.88|4272.28|4272.38|4271.78|4273|4272.4|4272.38|4271.78|71
1651754850000|2022-05-05 12:47:30|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|4272.63|4272.03|27
1651754860000|2022-05-05 12:47:40|4273.13|4272.53|4273.13|4272.53|4273.13|4272.53|4273.13|4272.53|85
1651754870000|2022-05-05 12:47:50|4273.38|4272.78|4273.13|4272.53|4273.38|4272.78|4272.88|4272.28|41
1651754880000|2022-05-05 12:48:00|4273.38|4272.78|4273.38|4272.78|4273.63|4273.03|4273.38|4272.78|78
1651754890000|2022-05-05 12:48:10|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|4273.63|4273.03|6
1651754900000|2022-05-05 12:48:20|4273.38|4272.78|4273.63|4273.03|4273.63|4273.03|4273.38|4272.78|57
1651754910000|2022-05-05 12:48:30|4273.38|4272.78|4273.13|4272.53|4273.63|4273.03|4273.13|4272.53|99
1651754920000|2022-05-05 12:48:40|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|4272.63|4272.03|119
1651754930000|2022-05-05 12:48:50|4273.88|4273.28|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|464
1651754940000|2022-05-05 12:49:00|4273.75|4273.15|4274.13|4273.53|4274.13|4273.53|4273.75|4273.15|59
1651754950000|2022-05-05 12:49:10|4274.25|4273.65|4273.88|4273.28|4274.25|4273.65|4273.88|4273.28|65
1651754960000|2022-05-05 12:49:20|4273.63|4273.03|4272.88|4272.28|4274|4273.4|4272.88|4272.28|120
1651754970000|2022-05-05 12:49:30|4273.13|4272.53|4272.63|4272.03|4273.13|4272.53|4272.38|4271.78|279
1651754980000|2022-05-05 12:49:40|4272.75|4272.15|4272.38|4271.78|4272.88|4272.28|4272.13|4271.53|101
1651754990000|2022-05-05 12:49:50|4272.13|4271.53|4271.88|4271.28|4272.13|4271.53|4271.63|4271.03|76
1651755000000|2022-05-05 12:50:00|4272.13|4271.53|4272|4271.4|4272.13|4271.53|4271.88|4271.28|57
1651755010000|2022-05-05 12:50:10|4272.13|4271.53|4271.13|4270.53|4272.13|4271.53|4271.13|4270.53|78
1651755020000|2022-05-05 12:50:20|4270.88|4270.28|4271.63|4271.03|4271.63|4271.03|4270.88|4270.28|164
1651755030000|2022-05-05 12:50:30|4271.5|4270.9|4272.13|4271.53|4272.13|4271.53|4271.5|4270.9|45
1651755040000|2022-05-05 12:50:40|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4271.88|4271.28|46
1651755050000|2022-05-05 12:50:50|4271.88|4271.28|4272.38|4271.78|4272.38|4271.78|4271.88|4271.28|58
1651755060000|2022-05-05 12:51:00|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4272.38|4271.78|39
1651755070000|2022-05-05 12:51:10|4272.13|4271.53|4271.88|4271.28|4272.13|4271.53|4271.88|4271.28|31
1651755080000|2022-05-05 12:51:20|4271.63|4271.03|4271.13|4270.53|4271.63|4271.03|4271.13|4270.53|78
1651755090000|2022-05-05 12:51:30|4270.88|4270.28|4269.88|4269.28|4271.13|4270.53|4269.88|4269.28|229
1651755100000|2022-05-05 12:51:40|4269.63|4269.03|4269.88|4269.28|4269.88|4269.28|4269.13|4268.53|203
1651755110000|2022-05-05 12:51:50|4270|4269.4|4269.88|4269.28|4270.13|4269.53|4269.88|4269.28|46
1651755120000|2022-05-05 12:52:00|4270.13|4269.53|4269.88|4269.28|4270.13|4269.53|4269.88|4269.28|94
1651755130000|2022-05-05 12:52:10|4269.63|4269.03|4269.38|4268.78|4269.63|4269.03|4269.38|4268.78|125
1651755140000|2022-05-05 12:52:20|4269.5|4268.9|4270.38|4269.78|4270.38|4269.78|4269.38|4268.78|88
1651755150000|2022-05-05 12:52:30|4270.63|4270.03|4269.88|4269.28|4270.63|4270.03|4269.88|4269.28|58
1651755160000|2022-05-05 12:52:40|4270|4269.4|4270.13|4269.53|4270.13|4269.53|4270|4269.4|18
1651755170000|2022-05-05 12:52:50|4270.38|4269.78|4270.63|4270.03|4270.63|4270.03|4270.38|4269.78|47
1651755180000|2022-05-05 12:53:00|4270.88|4270.28|4271|4270.4|4271.38|4270.78|4270.88|4270.28|114
1651755190000|2022-05-05 12:53:10|4270.88|4270.28|4271.13|4270.53|4271.25|4270.65|4270.63|4270.03|67
1651755200000|2022-05-05 12:53:20|4271|4270.4|4271.38|4270.78|4271.38|4270.78|4270.88|4270.28|92
1651755210000|2022-05-05 12:53:30|4271.13|4270.53|4271.88|4271.28|4271.88|4271.28|4271.13|4270.53|134
1651755220000|2022-05-05 12:53:40|4271.13|4270.53|4271.13|4270.53|4271.13|4270.53|4271|4270.4|101
1651755230000|2022-05-05 12:53:50|4271.38|4270.78|4271.38|4270.78|4271.63|4271.03|4271.13|4270.53|64
1651755240000|2022-05-05 12:54:00|4271.25|4270.65|4271.38|4270.78|4271.38|4270.78|4271.13|4270.53|24
1651755250000|2022-05-05 12:54:10|4271.25|4270.65|4270.88|4270.28|4271.25|4270.65|4270.88|4270.28|32
1651755260000|2022-05-05 12:54:20|4270.75|4270.15|4270.75|4270.15|4270.88|4270.28|4270.63|4270.03|39
1651755270000|2022-05-05 12:54:30|4270.88|4270.28|4270.88|4270.28|4270.88|4270.28|4270.38|4269.78|56
1651755280000|2022-05-05 12:54:40|4271.13|4270.53|4270.88|4270.28|4271.13|4270.53|4270.88|4270.28|26
1651755290000|2022-05-05 12:54:50|4271|4270.4|4270.88|4270.28|4271.13|4270.53|4270.88|4270.28|35
1651755300000|2022-05-05 12:55:00|4270.63|4270.03|4271.13|4270.53|4271.13|4270.53|4270.63|4270.03|53
1651755310000|2022-05-05 12:55:10|4270.88|4270.28|4271.63|4271.03|4271.63|4271.03|4270.63|4270.03|57
1651755320000|2022-05-05 12:55:20|4271.38|4270.78|4271.63|4271.03|4271.63|4271.03|4271.13|4270.53|66
1651755330000|2022-05-05 12:55:30|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4
1651755340000|2022-05-05 12:55:40|4271.13|4270.53|4271.38|4270.78|4271.38|4270.78|4271.13|4270.53|81
1651755350000|2022-05-05 12:55:50|4271.25|4270.65|4271.13|4270.53|4271.25|4270.65|4271.13|4270.53|21
1651755360000|2022-05-05 12:56:00|4271.63|4271.03|4271.13|4270.53|4271.88|4271.28|4271.13|4270.53|44
1651755370000|2022-05-05 12:56:10|4271.25|4270.65|4272.13|4271.53|4272.13|4271.53|4271.25|4270.65|68
1651755380000|2022-05-05 12:56:20|4272.38|4271.78|4272.63|4272.03|4272.88|4272.28|4272.38|4271.78|85
1651755390000|2022-05-05 12:56:30|4271.88|4271.28|4271.38|4270.78|4272.13|4271.53|4271.38|4270.78|442
1651755400000|2022-05-05 12:56:40|4271.5|4270.9|4271.13|4270.53|4271.5|4270.9|4271.13|4270.53|65
1651755410000|2022-05-05 12:56:50|4270.88|4270.28|4270.75|4270.15|4270.88|4270.28|4270.38|4269.78|137
1651755420000|2022-05-05 12:57:00|4270.88|4270.28|4270.63|4270.03|4270.88|4270.28|4270.5|4269.9|71
1651755430000|2022-05-05 12:57:10|4270.5|4269.9|4270.38|4269.78|4270.63|4270.03|4270.38|4269.78|32
1651755440000|2022-05-05 12:57:20|4270.63|4270.03|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|66
1651755450000|2022-05-05 12:57:30|4270.88|4270.28|4270.88|4270.28|4271.13|4270.53|4270.75|4270.15|75
1651755460000|2022-05-05 12:57:40|4270.75|4270.15|4270.63|4270.03|4270.88|4270.28|4270.38|4269.78|31
1651755470000|2022-05-05 12:57:50|4270.75|4270.15|4270.38|4269.78|4270.75|4270.15|4270.25|4269.65|99
1651755480000|2022-05-05 12:58:00|4270.13|4269.53|4270.38|4269.78|4270.63|4270.03|4270.13|4269.53|94
1651755490000|2022-05-05 12:58:10|4270.13|4269.53|4270.13|4269.53|4270.38|4269.78|4270.13|4269.53|31
1651755500000|2022-05-05 12:58:20|4269.88|4269.28|4269.88|4269.28|4270.13|4269.53|4269.88|4269.28|119
1651755510000|2022-05-05 12:58:30|4269.63|4269.03|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|54
1651755520000|2022-05-05 12:58:40|4269.75|4269.15|4269.63|4269.03|4269.88|4269.28|4269.63|4269.03|38
1651755530000|2022-05-05 12:58:50|4269.88|4269.28|4269.88|4269.28|4270|4269.4|4269.88|4269.28|44
1651755540000|2022-05-05 12:59:00|4269.63|4269.03|4269.88|4269.28|4269.88|4269.28|4269.63|4269.03|43
1651755550000|2022-05-05 12:59:10|4269.75|4269.15|4270.38|4269.78|4270.38|4269.78|4269.63|4269.03|86
1651755560000|2022-05-05 12:59:20|4270.13|4269.53|4270.13|4269.53|4270.38|4269.78|4269.88|4269.28|209
1651755570000|2022-05-05 12:59:30|4269.63|4269.03|4269.38|4268.78|4269.88|4269.28|4269.38|4268.78|189
1651755580000|2022-05-05 12:59:40|4269.13|4268.53|4269.38|4268.78|4269.38|4268.78|4269.13|4268.53|96
1651755590000|2022-05-05 12:59:50|4269.13|4268.53|4269.13|4268.53|4269.13|4268.53|4269.13|4268.53|43
1651755600000|2022-05-05 13:00:00|4269.88|4269.28|4268.13|4267.53|4269.88|4269.28|4268.13|4267.53|693
1651755610000|2022-05-05 13:00:10|4267.63|4267.03|4267.63|4267.03|4268.13|4267.53|4267.38|4266.78|419
1651755620000|2022-05-05 13:00:20|4267.38|4266.78|4267.63|4267.03|4267.63|4267.03|4267.38|4266.78|125
1651755630000|2022-05-05 13:00:30|4267.75|4267.15|4267.88|4267.28|4267.88|4267.28|4267.5|4266.9|84
1651755640000|2022-05-05 13:00:40|4268.13|4267.53|4267.88|4267.28|4268.38|4267.78|4267.63|4267.03|144
1651755650000|2022-05-05 13:00:50|4267.63|4267.03|4267.38|4266.78|4267.63|4267.03|4267.13|4266.53|154
1651755660000|2022-05-05 13:01:00|4267.63|4267.03|4267.63|4267.03|4267.63|4267.03|4267.63|4267.03|105
1651755670000|2022-05-05 13:01:10|4267.38|4266.78|4267.38|4266.78|4267.63|4267.03|4267.38|4266.78|143
1651755680000|2022-05-05 13:01:20|4267.13|4266.53|4267.38|4266.78|4267.38|4266.78|4267.13|4266.53|73
1651755690000|2022-05-05 13:01:30|4267.63|4267.03|4267.63|4267.03|4267.63|4267.03|4267.63|4267.03|41
1651755700000|2022-05-05 13:01:40|4267.38|4266.78|4266.88|4266.28|4267.38|4266.78|4266.88|4266.28|85
1651755710000|2022-05-05 13:01:50|4266.63|4266.03|4267.38|4266.78|4267.63|4267.03|4266.63|4266.03|155
1651755720000|2022-05-05 13:02:00|4267.13|4266.53|4267.38|4266.78|4267.63|4267.03|4267.13|4266.53|71
1651755730000|2022-05-05 13:02:10|4267.63|4267.03|4267.13|4266.53|4267.63|4267.03|4267.13|4266.53|64
1651755740000|2022-05-05 13:02:20|4267.38|4266.78|4267.63|4267.03|4267.63|4267.03|4267.38|4266.78|103
1651755750000|2022-05-05 13:02:30|4267.38|4266.78|4267.63|4267.03|4267.63|4267.03|4267.38|4266.78|51
1651755760000|2022-05-05 13:02:40|4267.5|4266.9|4267.13|4266.53|4267.5|4266.9|4267.13|4266.53|62
1651755770000|2022-05-05 13:02:50|4267.38|4266.78|4267.38|4266.78|4267.38|4266.78|4267.13|4266.53|79
1651755780000|2022-05-05 13:03:00|4267.13|4266.53|4266.88|4266.28|4267.38|4266.78|4266.88|4266.28|117
1651755790000|2022-05-05 13:03:10|4266.63|4266.03|4266.38|4265.78|4266.63|4266.03|4266.38|4265.78|135
1651755800000|2022-05-05 13:03:20|4265.13|4264.53|4264.63|4264.03|4265.25|4264.65|4264.38|4263.78|958
1651755810000|2022-05-05 13:03:30|4264.38|4263.78|4263.88|4263.28|4264.38|4263.78|4263.88|4263.28|255
1651755820000|2022-05-05 13:03:40|4264.13|4263.53|4264.38|4263.78|4264.63|4264.03|4264.13|4263.53|181
1651755830000|2022-05-05 13:03:50|4264.13|4263.53|4264.38|4263.78|4264.38|4263.78|4263.63|4263.03|147
1651755840000|2022-05-05 13:04:00|4264.13|4263.53|4263.63|4263.03|4264.38|4263.78|4263.63|4263.03|159
1651755850000|2022-05-05 13:04:10|4263.88|4263.28|4263.63|4263.03|4263.88|4263.28|4263.38|4262.78|184
1651755860000|2022-05-05 13:04:20|4263.38|4262.78|4262.13|4261.53|4263.38|4262.78|4262.13|4261.53|667
1651755870000|2022-05-05 13:04:30|4261.63|4261.03|4260.38|4259.78|4261.63|4261.03|4260.13|4259.53|882
1651755880000|2022-05-05 13:04:40|4260.63|4260.03|4261.63|4261.03|4261.88|4261.28|4260.63|4260.03|405
1651755890000|2022-05-05 13:04:50|4261.88|4261.28|4261.63|4261.03|4261.88|4261.28|4261.63|4261.03|91
1651755900000|2022-05-05 13:05:00|4261.88|4261.28|4261.38|4260.78|4261.88|4261.28|4261.13|4260.53|199
1651755910000|2022-05-05 13:05:10|4261.63|4261.03|4261.25|4260.65|4261.63|4261.03|4260.63|4260.03|245
1651755920000|2022-05-05 13:05:20|4261.38|4260.78|4260.88|4260.28|4261.38|4260.78|4260.88|4260.28|225
1651755930000|2022-05-05 13:05:30|4260.63|4260.03|4261.13|4260.53|4261.38|4260.78|4260.63|4260.03|171
1651755940000|2022-05-05 13:05:40|4261.25|4260.65|4261.13|4260.53|4261.88|4261.28|4261.13|4260.53|241
1651755950000|2022-05-05 13:05:50|4261.38|4260.78|4261.63|4261.03|4261.75|4261.15|4261.38|4260.78|85
1651755960000|2022-05-05 13:06:00|4261.88|4261.28|4261.63|4261.03|4261.88|4261.28|4261.63|4261.03|154
1651755970000|2022-05-05 13:06:10|4261.88|4261.28|4261.38|4260.78|4261.88|4261.28|4261.25|4260.65|100
1651755980000|2022-05-05 13:06:20|4261.13|4260.53|4261.38|4260.78|4261.38|4260.78|4260.88|4260.28|108
1651755990000|2022-05-05 13:06:30|4261.63|4261.03|4262.38|4261.78|4262.88|4262.28|4261.63|4261.03|315
1651756000000|2022-05-05 13:06:40|4262.63|4262.03|4262.38|4261.78|4262.63|4262.03|4262.38|4261.78|92
1651756010000|2022-05-05 13:06:50|4262.63|4262.03|4263.38|4262.78|4263.38|4262.78|4262.63|4262.03|232
1651756020000|2022-05-05 13:07:00|4263.13|4262.53|4262.13|4261.53|4263.13|4262.53|4262.13|4261.53|195
1651756030000|2022-05-05 13:07:10|4262|4261.4|4262.38|4261.78|4262.63|4262.03|4262|4261.4|124
1651756040000|2022-05-05 13:07:20|4262.13|4261.53|4262.63|4262.03|4262.63|4262.03|4262.13|4261.53|114
1651756050000|2022-05-05 13:07:30|4262.88|4262.28|4262.38|4261.78|4262.88|4262.28|4262.38|4261.78|113
1651756060000|2022-05-05 13:07:40|4262.63|4262.03|4262.88|4262.28|4262.88|4262.28|4262.63|4262.03|38
1651756070000|2022-05-05 13:07:50|4262.75|4262.15|4261.88|4261.28|4262.75|4262.15|4261.75|4261.15|139
1651756080000|2022-05-05 13:08:00|4261.75|4261.15|4261.13|4260.53|4261.75|4261.15|4261.13|4260.53|178
1651756090000|2022-05-05 13:08:10|4261.25|4260.65|4261.63|4261.03|4261.63|4261.03|4260.63|4260.03|293
1651756100000|2022-05-05 13:08:20|4261.88|4261.28|4262.13|4261.53|4262.38|4261.78|4261.88|4261.28|99
1651756110000|2022-05-05 13:08:30|4261.88|4261.28|4262.13|4261.53|4262.25|4261.65|4261.63|4261.03|146
1651756120000|2022-05-05 13:08:40|4262.25|4261.65|4262.13|4261.53|4262.25|4261.65|4261.88|4261.28|70
1651756130000|2022-05-05 13:08:50|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|4262|4261.4|104
1651756140000|2022-05-05 13:09:00|4262.13|4261.53|4261.88|4261.28|4262.13|4261.53|4261.88|4261.28|62
1651756150000|2022-05-05 13:09:10|4262.13|4261.53|4262.13|4261.53|4262.13|4261.53|4261.88|4261.28|56
1651756160000|2022-05-05 13:09:20|4261.88|4261.28|4262.63|4262.03|4262.63|4262.03|4261.88|4261.28|62
1651756170000|2022-05-05 13:09:30|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|118
1651756180000|2022-05-05 13:09:40|4262.63|4262.03|4262.75|4262.15|4262.88|4262.28|4262.38|4261.78|78
1651756190000|2022-05-05 13:09:50|4262.63|4262.03|4262.63|4262.03|4262.63|4262.03|4262.38|4261.78|120
1651756200000|2022-05-05 13:10:00|4262.5|4261.9|4262.38|4261.78|4262.63|4262.03|4262.38|4261.78|87
1651756210000|2022-05-05 13:10:10|||||||||29
1651756220000|2022-05-05 13:10:20|4262.5|4261.9|4262.63|4262.03|4262.63|4262.03|4262.38|4261.78|47
1651756230000|2022-05-05 13:10:30|4262.75|4262.15|4262.63|4262.03|4262.88|4262.28|4262.63|4262.03|57
1651756240000|2022-05-05 13:10:40|||||||||9
1651756250000|2022-05-05 13:10:50|4262.88|4262.28|4262.38|4261.78|4262.88|4262.28|4262.38|4261.78|86
1651756260000|2022-05-05 13:11:00|4262.63|4262.03|4263.13|4262.53|4263.13|4262.53|4262.63|4262.03|75
1651756270000|2022-05-05 13:11:10|4262.88|4262.28|4262.38|4261.78|4262.88|4262.28|4262.13|4261.53|140
1651756280000|2022-05-05 13:11:20|4262.63|4262.03|4261.63|4261.03|4262.63|4262.03|4261.63|4261.03|208
1651756290000|2022-05-05 13:11:30|4261.88|4261.28|4261.63|4261.03|4262.13|4261.53|4261.63|4261.03|169
1651756300000|2022-05-05 13:11:40|4261.88|4261.28|4261.38|4260.78|4261.88|4261.28|4261.38|4260.78|102
1651756310000|2022-05-05 13:11:50|4261.25|4260.65|4261.63|4261.03|4261.63|4261.03|4260.88|4260.28|202
1651756320000|2022-05-05 13:12:00|4261.5|4260.9|4261.88|4261.28|4262|4261.4|4261.38|4260.78|148
1651756330000|2022-05-05 13:12:10|4262.25|4261.65|4263.13|4262.53|4263.13|4262.53|4262.13|4261.53|253
1651756340000|2022-05-05 13:12:20|4262.88|4262.28|4262.38|4261.78|4262.88|4262.28|4262.38|4261.78|171
1651756350000|2022-05-05 13:12:30|||||||||55
1651756360000|2022-05-05 13:12:40|4262.63|4262.03|4263.13|4262.53|4263.13|4262.53|4262.63|4262.03|98
1651756370000|2022-05-05 13:12:50|4263.25|4262.65|4262.38|4261.78|4263.25|4262.65|4262.38|4261.78|170
1651756380000|2022-05-05 13:13:00|4262.13|4261.53|4261.38|4260.78|4262.38|4261.78|4261.38|4260.78|135
1651756390000|2022-05-05 13:13:10|4261.63|4261.03|4261.13|4260.53|4261.75|4261.15|4261.13|4260.53|215
1651756400000|2022-05-05 13:13:20|4261|4260.4|4260.88|4260.28|4261.13|4260.53|4260.88|4260.28|79
1651756410000|2022-05-05 13:13:30|4261.13|4260.53|4260.63|4260.03|4261.13|4260.53|4260.38|4259.78|150
1651756420000|2022-05-05 13:13:40|4260.38|4259.78|4260.38|4259.78|4260.38|4259.78|4260.13|4259.53|267
1651756430000|2022-05-05 13:13:50|4260.63|4260.03|4260.88|4260.28|4260.88|4260.28|4260.13|4259.53|132
1651756440000|2022-05-05 13:14:00|4261.38|4260.78|4261.5|4260.9|4261.63|4261.03|4261.38|4260.78|104
1651756450000|2022-05-05 13:14:10|4261.63|4261.03|4261.63|4261.03|4261.63|4261.03|4261.38|4260.78|32
1651756460000|2022-05-05 13:14:20|4261.88|4261.28|4261.63|4261.03|4261.88|4261.28|4261.38|4260.78|49
1651756470000|2022-05-05 13:14:30|4261.88|4261.28|4262.63|4262.03|4262.63|4262.03|4261.88|4261.28|158
1651756480000|2022-05-05 13:14:40|4262.38|4261.78|4262.88|4262.28|4262.88|4262.28|4262.38|4261.78|120
1651756490000|2022-05-05 13:14:50|4263.13|4262.53|4263.38|4262.78|4263.38|4262.78|4262.88|4262.28|123
1651756500000|2022-05-05 13:15:00|4263.63|4263.03|4263.88|4263.28|4263.88|4263.28|4263.63|4263.03|230
1651756510000|2022-05-05 13:15:10|4264.13|4263.53|4264.13|4263.53|4264.75|4264.15|4264.13|4263.53|337
1651756520000|2022-05-05 13:15:20|4264|4263.4|4264.25|4263.65|4264.38|4263.78|4263.88|4263.28|108
1651756530000|2022-05-05 13:15:30|4264.13|4263.53|4264.63|4264.03|4264.63|4264.03|4264.13|4263.53|152
1651756540000|2022-05-05 13:15:40|4264.38|4263.78|4264.63|4264.03|4264.63|4264.03|4264.38|4263.78|86
1651756550000|2022-05-05 13:15:50|4264.88|4264.28|4265.63|4265.03|4265.63|4265.03|4264.88|4264.28|294
1651756560000|2022-05-05 13:16:00|4265.38|4264.78|4265.5|4264.9|4265.63|4265.03|4265.13|4264.53|346
1651756570000|2022-05-05 13:16:10|4265.38|4264.78|4264.88|4264.28|4265.38|4264.78|4264.88|4264.28|94
1651756580000|2022-05-05 13:16:20|4264.63|4264.03|4264.63|4264.03|4264.88|4264.28|4264.63|4264.03|72
1651756590000|2022-05-05 13:16:30|4264.88|4264.28|4263.88|4263.28|4264.88|4264.28|4263.88|4263.28|264
1651756600000|2022-05-05 13:16:40|4263.63|4263.03|4263.63|4263.03|4263.88|4263.28|4263.38|4262.78|206
1651756610000|2022-05-05 13:16:50|4263.38|4262.78|4263.63|4263.03|4263.63|4263.03|4263.13|4262.53|169
1651756620000|2022-05-05 13:17:00|4263.88|4263.28|4262.88|4262.28|4263.88|4263.28|4262.88|4262.28|158
1651756630000|2022-05-05 13:17:10|4262.63|4262.03|4262.13|4261.53|4263|4262.4|4262.13|4261.53|338
1651756640000|2022-05-05 13:17:20|4262|4261.4|4261.88|4261.28|4262.38|4261.78|4261.88|4261.28|170
1651756650000|2022-05-05 13:17:30|4261.63|4261.03|4261.38|4260.78|4261.75|4261.15|4261.25|4260.65|188
1651756660000|2022-05-05 13:17:40|4260.88|4260.28|4261.38|4260.78|4261.38|4260.78|4260.63|4260.03|285
1651756670000|2022-05-05 13:17:50|4261.25|4260.65|4261.88|4261.28|4261.88|4261.28|4261.13|4260.53|189
1651756680000|2022-05-05 13:18:00|4261.63|4261.03|4262.88|4262.28|4263|4262.4|4261.63|4261.03|221
1651756690000|2022-05-05 13:18:10|4262.63|4262.03|4262.88|4262.28|4263.13|4262.53|4262.63|4262.03|132
1651756700000|2022-05-05 13:18:20|4263.13|4262.53|4263.13|4262.53|4263.5|4262.9|4263.13|4262.53|134
1651756710000|2022-05-05 13:18:30|4262.88|4262.28|4261.38|4260.78|4262.88|4262.28|4261.38|4260.78|801
1651756720000|2022-05-05 13:18:40|4261.13|4260.53|4260.63|4260.03|4261.13|4260.53|4260.63|4260.03|203
1651756730000|2022-05-05 13:18:50|4260.88|4260.28|4260.38|4259.78|4261.13|4260.53|4260.38|4259.78|268
1651756740000|2022-05-05 13:19:00|4260.13|4259.53|4260.13|4259.53|4260.38|4259.78|4260.13|4259.53|166
1651756750000|2022-05-05 13:19:10|4259.63|4259.03|4259.88|4259.28|4259.88|4259.28|4259.38|4258.78|398
1651756760000|2022-05-05 13:19:20|4259.63|4259.03|4259.63|4259.03|4259.88|4259.28|4259.38|4258.78|124
1651756770000|2022-05-05 13:19:30|4259.38|4258.78|4259.13|4258.53|4259.38|4258.78|4259|4258.4|216
1651756780000|2022-05-05 13:19:40|4259.38|4258.78|4259.38|4258.78|4259.38|4258.78|4259.13|4258.53|142
1651756790000|2022-05-05 13:19:50|4259.63|4259.03|4259.88|4259.28|4260.13|4259.53|4259.63|4259.03|166
1651756800000|2022-05-05 13:20:00|4260.13|4259.53|4259.38|4258.78|4260.13|4259.53|4259.25|4258.65|103
1651756810000|2022-05-05 13:20:10|4259.88|4259.28|4260.63|4260.03|4260.63|4260.03|4259.88|4259.28|192
1651756820000|2022-05-05 13:20:20|4260.5|4259.9|4260.88|4260.28|4261|4260.4|4260.38|4259.78|112
1651756830000|2022-05-05 13:20:30|4260.75|4260.15|4260.88|4260.28|4261|4260.4|4260.63|4260.03|84
1651756840000|2022-05-05 13:20:40|4261.13|4260.53|4261.13|4260.53|4261.38|4260.78|4261.13|4260.53|153
1651756850000|2022-05-05 13:20:50|4261.38|4260.78|4261.38|4260.78|4261.63|4261.03|4261.13|4260.53|150
1651756860000|2022-05-05 13:21:00|4261.13|4260.53|4260.63|4260.03|4261.13|4260.53|4260.38|4259.78|168
1651756870000|2022-05-05 13:21:10|4260.88|4260.28|4261.63|4261.03|4261.63|4261.03|4260.88|4260.28|97
1651756880000|2022-05-05 13:21:20|4261.88|4261.28|4262.75|4262.15|4262.75|4262.15|4261.88|4261.28|188
1651756890000|2022-05-05 13:21:30|4262.88|4262.28|4262.38|4261.78|4262.88|4262.28|4262.38|4261.78|89
1651756900000|2022-05-05 13:21:40|4262.63|4262.03|4261.63|4261.03|4262.63|4262.03|4261.63|4261.03|100
1651756910000|2022-05-05 13:21:50|4262.13|4261.53|4262.25|4261.65|4262.38|4261.78|4261.63|4261.03|122
1651756920000|2022-05-05 13:22:00|4262.5|4261.9|4262.88|4262.28|4262.88|4262.28|4262.13|4261.53|123
1651756930000|2022-05-05 13:22:10|4263|4262.4|4263.13|4262.53|4263.13|4262.53|4263|4262.4|105
1651756940000|2022-05-05 13:22:20|4263|4262.4|4262.88|4262.28|4263.13|4262.53|4262.88|4262.28|35
1651756950000|2022-05-05 13:22:30|4263.38|4262.78|4263.13|4262.53|4263.38|4262.78|4263.13|4262.53|73
1651756960000|2022-05-05 13:22:40|4263.38|4262.78|4262.88|4262.28|4263.63|4263.03|4262.88|4262.28|146
1651756970000|2022-05-05 13:22:50|4263|4262.4|4261.75|4261.15|4263.13|4262.53|4261.63|4261.03|229
1651756980000|2022-05-05 13:23:00|4261.88|4261.28|4261.75|4261.15|4262|4261.4|4261.63|4261.03|202
1651756990000|2022-05-05 13:23:10|4261.63|4261.03|4261.75|4261.15|4261.75|4261.15|4261.13|4260.53|107
1651757000000|2022-05-05 13:23:20|4261.63|4261.03|4261.13|4260.53|4261.75|4261.15|4260.88|4260.28|103
1651757010000|2022-05-05 13:23:30|4261.38|4260.78|4260.88|4260.28|4261.38|4260.78|4260.75|4260.15|204
1651757020000|2022-05-05 13:23:40|4261|4260.4|4261.63|4261.03|4261.88|4261.28|4261|4260.4|176
1651757030000|2022-05-05 13:23:50|4261.75|4261.15|4261.63|4261.03|4261.75|4261.15|4261.13|4260.53|83
1651757040000|2022-05-05 13:24:00|4261.88|4261.28|4262.13|4261.53|4262.38|4261.78|4261.63|4261.03|82
1651757050000|2022-05-05 13:24:10|4261.88|4261.28|4262.63|4262.03|4262.63|4262.03|4261.88|4261.28|117
1651757060000|2022-05-05 13:24:20|4262.75|4262.15|4262.13|4261.53|4262.75|4262.15|4262.13|4261.53|175
1651757070000|2022-05-05 13:24:30|4262.38|4261.78|4262.63|4262.03|4262.88|4262.28|4262.38|4261.78|103
1651757080000|2022-05-05 13:24:40|4262.38|4261.78|4263.13|4262.53|4263.13|4262.53|4262.38|4261.78|112
1651757090000|2022-05-05 13:24:50|4262.88|4262.28|4259.88|4259.28|4262.88|4262.28|4259.88|4259.28|1450
1651757100000|2022-05-05 13:25:00|4260.13|4259.53|4259.63|4259.03|4260.13|4259.53|4259.38|4258.78|467
1651757110000|2022-05-05 13:25:10|4259.88|4259.28|4259.63|4259.03|4260.13|4259.53|4259.63|4259.03|156
1651757120000|2022-05-05 13:25:20|4259.38|4258.78|4259.88|4259.28|4259.88|4259.28|4259.38|4258.78|154
1651757130000|2022-05-05 13:25:30|4259.63|4259.03|4259|4258.4|4259.75|4259.15|4258.88|4258.28|277
1651757140000|2022-05-05 13:25:40|4258.88|4258.28|4258.63|4258.03|4259.13|4258.53|4258.38|4257.78|418
1651757150000|2022-05-05 13:25:50|4258.38|4257.78|4258.13|4257.53|4258.38|4257.78|4258.13|4257.53|329
1651757160000|2022-05-05 13:26:00|4258.38|4257.78|4258.38|4257.78|4258.38|4257.78|4258.13|4257.53|183
1651757170000|2022-05-05 13:26:10|4258.63|4258.03|4258.88|4258.28|4258.88|4258.28|4258.13|4257.53|321
1651757180000|2022-05-05 13:26:20|4258.63|4258.03|4258.13|4257.53|4258.63|4258.03|4258.13|4257.53|129
1651757190000|2022-05-05 13:26:30|4258.38|4257.78|4258.38|4257.78|4258.38|4257.78|4258.13|4257.53|112
1651757200000|2022-05-05 13:26:40|4258.13|4257.53|4257.63|4257.03|4258.13|4257.53|4257.63|4257.03|509
1651757210000|2022-05-05 13:26:50|4257.75|4257.15|4257.63|4257.03|4257.88|4257.28|4257.63|4257.03|125
1651757220000|2022-05-05 13:27:00|4257.75|4257.15|4258.63|4258.03|4258.63|4258.03|4257.75|4257.15|151
1651757230000|2022-05-05 13:27:10|4258.38|4257.78|4259.63|4259.03|4259.63|4259.03|4258.38|4257.78|276
1651757240000|2022-05-05 13:27:20|4259.38|4258.78|4259.88|4259.28|4260.13|4259.53|4259.38|4258.78|274
1651757250000|2022-05-05 13:27:30|4259.63|4259.03|4259.63|4259.03|4259.63|4259.03|4259.13|4258.53|228
1651757260000|2022-05-05 13:27:40|4259.38|4258.78|4258.13|4257.53|4259.38|4258.78|4257.88|4257.28|388
1651757270000|2022-05-05 13:27:50|4258|4257.4|4257.5|4256.9|4258.13|4257.53|4257.38|4256.78|407
1651757280000|2022-05-05 13:28:00|4257.38|4256.78|4257.38|4256.78|4257.38|4256.78|4256.38|4255.78|980
1651757290000|2022-05-05 13:28:10|4257.13|4256.53|4257.38|4256.78|4257.63|4257.03|4256.88|4256.28|424
1651757300000|2022-05-05 13:28:20|4257.13|4256.53|4256.88|4256.28|4257.88|4257.28|4256.88|4256.28|454
1651757310000|2022-05-05 13:28:30|4256.63|4256.03|4256.88|4256.28|4257.25|4256.65|4256.38|4255.78|578
1651757320000|2022-05-05 13:28:40|4256.75|4256.15|4258.13|4257.53|4258.38|4257.78|4256.75|4256.15|401
1651757330000|2022-05-05 13:28:50|4258.38|4257.78|4257.38|4256.78|4258.38|4257.78|4257.13|4256.53|403
1651757340000|2022-05-05 13:29:00|4257.13|4256.53|4257.13|4256.53|4257.13|4256.53|4256.88|4256.28|193
1651757350000|2022-05-05 13:29:10|4256.88|4256.28|4257.38|4256.78|4257.38|4256.78|4256.88|4256.28|169
1651757360000|2022-05-05 13:29:20|4257.25|4256.65|4257.38|4256.78|4257.38|4256.78|4256.88|4256.28|257
1651757370000|2022-05-05 13:29:30|4257.25|4256.65|4257.13|4256.53|4257.63|4257.03|4257|4256.4|191
1651757380000|2022-05-05 13:29:40|4257|4256.4|4256.63|4256.03|4257.13|4256.53|4256.38|4255.78|576
1651757390000|2022-05-05 13:29:50|4256.88|4256.28|4255.88|4255.28|4257.13|4256.53|4255.88|4255.28|665
1651757400000|2022-05-05 13:30:00|4255.78|4255.38|4256.28|4255.88|4257.03|4256.63|4255.53|4255.13|3633
1651757410000|2022-05-05 13:30:10|4255.53|4255.13|4253.53|4253.13|4257.03|4256.63|4253.53|4253.13|4330
1651757420000|2022-05-05 13:30:20|4253.28|4252.88|4254.78|4254.38|4256.53|4256.13|4253.28|4252.88|2543
1651757430000|2022-05-05 13:30:30|4255.03|4254.63|4254.28|4253.88|4255.28|4254.88|4252.28|4251.88|1629
1651757440000|2022-05-05 13:30:40|4253.9|4253.5|4253.78|4253.38|4254.28|4253.88|4253.03|4252.63|1021
1651757450000|2022-05-05 13:30:50|4253.9|4253.5|4254.03|4253.63|4255.28|4254.88|4253.03|4252.63|1167
1651757460000|2022-05-05 13:31:00|4254.28|4253.88|4255.03|4254.63|4256.28|4255.88|4254.28|4253.88|1446
1651757470000|2022-05-05 13:31:10|4255.28|4254.88|4254.65|4254.25|4256.03|4255.63|4254.28|4253.88|773
1651757480000|2022-05-05 13:31:20|4254.78|4254.38|4252.78|4252.38|4255.03|4254.63|4251.78|4251.38|1645
1651757490000|2022-05-05 13:31:30|4253.03|4252.63|4251.53|4251.13|4253.28|4252.88|4251.53|4251.13|1103
1651757500000|2022-05-05 13:31:40|4251.78|4251.38|4251.03|4250.63|4252.28|4251.88|4250.03|4249.63|1376
1651757510000|2022-05-05 13:31:50|4251.28|4250.88|4252.03|4251.63|4253.28|4252.88|4250.78|4250.38|1245
1651757520000|2022-05-05 13:32:00|4251.78|4251.38|4250.53|4250.13|4251.78|4251.38|4250.15|4249.75|1917
1651757530000|2022-05-05 13:32:10|4250.65|4250.25|4250.28|4249.88|4251.9|4251.5|4249.28|4248.88|1290
1651757540000|2022-05-05 13:32:20|4250.03|4249.63|4250.78|4250.38|4251.03|4250.63|4249.9|4249.5|792
1651757550000|2022-05-05 13:32:30|4250.65|4250.25|4251.03|4250.63|4251.28|4250.88|4250.03|4249.63|972
1651757560000|2022-05-05 13:32:40|4251.15|4250.75|4248.28|4247.88|4251.4|4251|4248.03|4247.63|1382
1651757570000|2022-05-05 13:32:50|4248.03|4247.63|4246.78|4246.38|4248.03|4247.63|4246.78|4246.38|1567
1651757580000|2022-05-05 13:33:00|4246.53|4246.13|4246.78|4246.38|4246.78|4246.38|4244.28|4243.88|2272
1651757590000|2022-05-05 13:33:10|4246.53|4246.13|4247.03|4246.63|4247.03|4246.63|4245.9|4245.5|1056
1651757600000|2022-05-05 13:33:20|4247.15|4246.75|4245.78|4245.38|4247.78|4247.38|4245.78|4245.38|904
1651757610000|2022-05-05 13:33:30|4246.03|4245.63|4247.28|4246.88|4247.53|4247.13|4245.78|4245.38|1196
1651757620000|2022-05-05 13:33:40|4247.03|4246.63|4249.03|4248.63|4249.28|4248.88|4246.78|4246.38|796
1651757630000|2022-05-05 13:33:50|4249.28|4248.88|4248.78|4248.38|4249.53|4249.13|4248.28|4247.88|1198
1651757640000|2022-05-05 13:34:00|4248.4|4248|4248.78|4248.38|4249.28|4248.88|4248.15|4247.75|840
1651757650000|2022-05-05 13:34:10|4249.03|4248.63|4249.28|4248.88|4249.53|4249.13|4248.28|4247.88|648
1651757660000|2022-05-05 13:34:20|4249.53|4249.13|4249.78|4249.38|4250.53|4250.13|4248.28|4247.88|1023
1651757670000|2022-05-05 13:34:30|4250.03|4249.63|4246.53|4246.13|4250.28|4249.88|4246.4|4246|1266
1651757680000|2022-05-05 13:34:40|4246.78|4246.38|4250.03|4249.63|4250.03|4249.63|4246.28|4245.88|888
1651757690000|2022-05-05 13:34:50|4249.28|4248.88|4249.78|4249.38|4250.03|4249.63|4248.78|4248.38|1131
1651757700000|2022-05-05 13:35:00|4249.53|4249.13|4251.15|4250.75|4252.53|4252.13|4249.28|4248.88|1655
1651757710000|2022-05-05 13:35:10|4251.03|4250.63|4253.28|4252.88|4253.78|4253.38|4250.53|4250.13|1386
1651757720000|2022-05-05 13:35:20|4252.78|4252.38|4252.53|4252.13|4253.78|4253.38|4252.28|4251.88|914
1651757730000|2022-05-05 13:35:30|4252.78|4252.38|4252.03|4251.63|4254.15|4253.75|4252.03|4251.63|833
1651757740000|2022-05-05 13:35:40|4252.28|4251.88|4253.03|4252.63|4253.53|4253.13|4251.53|4251.13|864
1651757750000|2022-05-05 13:35:50|4252.9|4252.5|4252.53|4252.13|4253.78|4253.38|4252.4|4252|836
1651757760000|2022-05-05 13:36:00|4252.78|4252.38|4252.28|4251.88|4253.4|4253|4251.53|4251.13|1050
1651757770000|2022-05-05 13:36:10|4252.03|4251.63|4252.53|4252.13|4252.78|4252.38|4250.78|4250.38|1050
1651757780000|2022-05-05 13:36:20|4252.4|4252|4250.9|4250.5|4252.4|4252|4250.03|4249.63|1241
1651757790000|2022-05-05 13:36:30|4251.03|4250.63|4250.28|4249.88|4251.03|4250.63|4249.78|4249.38|740
1651757800000|2022-05-05 13:36:40|4250.53|4250.13|4249.53|4249.13|4251.78|4251.38|4249.53|4249.13|931
1651757810000|2022-05-05 13:36:50|4249.03|4248.63|4248.53|4248.13|4250.28|4249.88|4248.03|4247.63|1278
1651757820000|2022-05-05 13:37:00|4248.78|4248.38|4250.03|4249.63|4251.03|4250.63|4248.65|4248.25|740
1651757830000|2022-05-05 13:37:10|4250.28|4249.88|4251.53|4251.13|4252.28|4251.88|4250.03|4249.63|1023
1651757840000|2022-05-05 13:37:20|4251.03|4250.63|4248.53|4248.13|4251.03|4250.63|4248.28|4247.88|853
1651757850000|2022-05-05 13:37:30|4248.28|4247.88|4249.03|4248.63|4250.28|4249.88|4248.28|4247.88|989
1651757860000|2022-05-05 13:37:40|4248.78|4248.38|4247.28|4246.88|4249.28|4248.88|4247.03|4246.63|913
1651757870000|2022-05-05 13:37:50|4247.15|4246.75|4247.4|4247|4247.78|4247.38|4246.28|4245.88|740
1651757880000|2022-05-05 13:38:00|4247.28|4246.88|4247.9|4247.5|4248.78|4248.38|4246.03|4245.63|1096
1651757890000|2022-05-05 13:38:10|4247.78|4247.38|4249.28|4248.88|4250.03|4249.63|4247.53|4247.13|905
1651757900000|2022-05-05 13:38:20|4249.03|4248.63|4250.28|4249.88|4250.53|4250.13|4248.78|4248.38|545
1651757910000|2022-05-05 13:38:30|4251.15|4250.75|4250.03|4249.63|4251.15|4250.75|4249.53|4249.13|1002
1651757920000|2022-05-05 13:38:40|4250.28|4249.88|4252.78|4252.38|4253.53|4253.13|4250.28|4249.88|1149
1651757930000|2022-05-05 13:38:50|4252.65|4252.25|4250.03|4249.63|4252.65|4252.25|4249.03|4248.63|1447
1651757940000|2022-05-05 13:39:00|4249.78|4249.38|4251.53|4251.13|4251.78|4251.38|4249.78|4249.38|1831
1651757950000|2022-05-05 13:39:10|4251.28|4250.88|4248.65|4248.25|4252.28|4251.88|4248.65|4248.25|1497
1651757960000|2022-05-05 13:39:20|4248.53|4248.13|4249.78|4249.38|4250.53|4250.13|4248.53|4248.13|604
1651757970000|2022-05-05 13:39:30|4250.03|4249.63|4249.28|4248.88|4250.53|4250.13|4249.28|4248.88|413
1651757980000|2022-05-05 13:39:40|4249.03|4248.63|4249.28|4248.88|4249.9|4249.5|4248.28|4247.88|710
1651757990000|2022-05-05 13:39:50|4249.78|4249.38|4249.03|4248.63|4250.78|4250.38|4248.65|4248.25|670
1651758000000|2022-05-05 13:40:00|4248.9|4248.5|4250.28|4249.88|4250.78|4250.38|4248.53|4248.13|787
1651758010000|2022-05-05 13:40:10|4250.53|4250.13|4253.03|4252.63|4253.03|4252.63|4250.53|4250.13|876
1651758020000|2022-05-05 13:40:20|4252.78|4252.38|4251.78|4251.38|4252.78|4252.38|4250.78|4250.38|754
1651758030000|2022-05-05 13:40:30|4251.53|4251.13|4252.78|4252.38|4253.53|4253.13|4251.28|4250.88|687
1651758040000|2022-05-05 13:40:40|4252.65|4252.25|4253.28|4252.88|4253.78|4253.38|4252.53|4252.13|746
1651758050000|2022-05-05 13:40:50|4253.03|4252.63|4251.15|4250.75|4253.03|4252.63|4251.03|4250.63|924
1651758060000|2022-05-05 13:41:00|4251.03|4250.63|4251.4|4251|4251.4|4251|4250.28|4249.88|1054
1651758070000|2022-05-05 13:41:10|4251.28|4250.88|4253.28|4252.88|4253.53|4253.13|4251.28|4250.88|839
1651758080000|2022-05-05 13:41:20|4253.53|4253.13|4254.03|4253.63|4254.28|4253.88|4253.03|4252.63|1050
1651758090000|2022-05-05 13:41:30|4254.28|4253.88|4256.03|4255.63|4257.03|4256.63|4254.28|4253.88|1934
1651758100000|2022-05-05 13:41:40|4255.78|4255.38|4256.28|4255.88|4256.78|4256.38|4255.53|4255.13|1064
1651758110000|2022-05-05 13:41:50|4256.03|4255.63|4253.28|4252.88|4256.53|4256.13|4253.28|4252.88|1169
1651758120000|2022-05-05 13:42:00|4253.03|4252.63|4252.53|4252.13|4254.28|4253.88|4252.03|4251.63|1187
1651758130000|2022-05-05 13:42:10|4252.28|4251.88|4252.78|4252.38|4253.03|4252.63|4251.53|4251.13|1140
1651758140000|2022-05-05 13:42:20|4252.53|4252.13|4252.03|4251.63|4253.28|4252.88|4251.78|4251.38|671
1651758150000|2022-05-05 13:42:30|4251.78|4251.38|4252.28|4251.88|4252.28|4251.88|4250.9|4250.5|661
1651758160000|2022-05-05 13:42:40|4252.53|4252.13|4251.28|4250.88|4252.53|4252.13|4251.03|4250.63|712
1651758170000|2022-05-05 13:42:50|4251.03|4250.63|4250.03|4249.63|4251.28|4250.88|4249.65|4249.25|736
1651758180000|2022-05-05 13:43:00|4250.28|4249.88|4248.53|4248.13|4250.28|4249.88|4248.28|4247.88|1154
1651758190000|2022-05-05 13:43:10|4248.78|4248.38|4248.03|4247.63|4250.03|4249.63|4247.78|4247.38|921
1651758200000|2022-05-05 13:43:20|4247.78|4247.38|4246.28|4245.88|4248.78|4248.38|4246.28|4245.88|1152
1651758210000|2022-05-05 13:43:30|4246.03|4245.63|4246.78|4246.38|4247.28|4246.88|4245.78|4245.38|778
1651758220000|2022-05-05 13:43:40|4246.53|4246.13|4246.15|4245.75|4247.03|4246.63|4246.03|4245.63|610
1651758230000|2022-05-05 13:43:50|4246.03|4245.63|4246.28|4245.88|4246.53|4246.13|4244.78|4244.38|1404
1651758240000|2022-05-05 13:44:00|4246.53|4246.13|4246.03|4245.63|4246.53|4246.13|4245.03|4244.63|1057
1651758250000|2022-05-05 13:44:10|4245.65|4245.25|4241.78|4241.38|4245.65|4245.25|4241.28|4240.88|3739
1651758260000|2022-05-05 13:44:20|4242.03|4241.63|4241.03|4240.63|4242.28|4241.88|4241.03|4240.63|953
1651758270000|2022-05-05 13:44:30|4241.28|4240.88|4239.4|4239|4241.28|4240.88|4239.4|4239|1017
1651758280000|2022-05-05 13:44:40|4239.28|4238.88|4238.53|4238.13|4239.53|4239.13|4237.9|4237.5|1066
1651758290000|2022-05-05 13:44:50|4238.78|4238.38|4238.03|4237.63|4239.28|4238.88|4237.78|4237.38|1046
1651758300000|2022-05-05 13:45:00|4238.28|4237.88|4239.28|4238.88|4240.28|4239.88|4238.28|4237.88|1715
1651758310000|2022-05-05 13:45:10|4239.78|4239.38|4238.53|4238.13|4239.78|4239.38|4238.03|4237.63|820
1651758320000|2022-05-05 13:45:20|4238.28|4237.88|4238.78|4238.38|4240.28|4239.88|4238.28|4237.88|663
1651758330000|2022-05-05 13:45:30|4238.53|4238.13|4239.65|4239.25|4240.28|4239.88|4238.53|4238.13|1033
1651758340000|2022-05-05 13:45:40|4239.4|4239|4236.9|4236.5|4239.78|4239.38|4236.53|4236.13|1370
1651758350000|2022-05-05 13:45:50|4237.03|4236.63|4236.78|4236.38|4237.53|4237.13|4236.28|4235.88|889
1651758360000|2022-05-05 13:46:00|4237.03|4236.63|4236.28|4235.88|4237.53|4237.13|4236.03|4235.63|892
1651758370000|2022-05-05 13:46:10|4236.03|4235.63|4235.03|4234.63|4236.03|4235.63|4234.78|4234.38|1384
1651758380000|2022-05-05 13:46:20|4234.78|4234.38|4234.53|4234.13|4234.78|4234.38|4234.03|4233.63|960
1651758390000|2022-05-05 13:46:30|4234.28|4233.88|4233.78|4233.38|4234.53|4234.13|4232.53|4232.13|971
1651758400000|2022-05-05 13:46:40|4233.53|4233.13|4233.53|4233.13|4234.03|4233.63|4233.28|4232.88|624
1651758410000|2022-05-05 13:46:50|4233.65|4233.25|4235.28|4234.88|4235.53|4235.13|4233.65|4233.25|1398
1651758420000|2022-05-05 13:47:00|4235.03|4234.63|4233.65|4233.25|4235.28|4234.88|4233.28|4232.88|925
1651758430000|2022-05-05 13:47:10|4233.78|4233.38|4233.78|4233.38|4235.03|4234.63|4233.53|4233.13|754
1651758440000|2022-05-05 13:47:20|4234.03|4233.63|4234.78|4234.38|4234.78|4234.38|4233.53|4233.13|660
1651758450000|2022-05-05 13:47:30|4234.65|4234.25|4235.28|4234.88|4236.03|4235.63|4234.65|4234.25|1088
1651758460000|2022-05-05 13:47:40|4235.53|4235.13|4235.78|4235.38|4236.03|4235.63|4235.03|4234.63|671
1651758470000|2022-05-05 13:47:50|4235.65|4235.25|4235.78|4235.38|4236.28|4235.88|4235.53|4235.13|583
1651758480000|2022-05-05 13:48:00|4236.03|4235.63|4235.28|4234.88|4236.03|4235.63|4234.78|4234.38|821
1651758490000|2022-05-05 13:48:10|4235.4|4235|4234.28|4233.88|4235.53|4235.13|4234.03|4233.63|868
1651758500000|2022-05-05 13:48:20|4234.03|4233.63|4233.78|4233.38|4234.78|4234.38|4233.53|4233.13|540
1651758510000|2022-05-05 13:48:30|4234.03|4233.63|4233.78|4233.38|4234.53|4234.13|4233.28|4232.88|576
1651758520000|2022-05-05 13:48:40|4233.9|4233.5|4235.53|4235.13|4235.53|4235.13|4233.53|4233.13|649
1651758530000|2022-05-05 13:48:50|4235.28|4234.88|4235.53|4235.13|4236.15|4235.75|4235.28|4234.88|899
1651758540000|2022-05-05 13:49:00|4234.78|4234.38|4234.78|4234.38|4235.53|4235.13|4234.28|4233.88|769
1651758550000|2022-05-05 13:49:10|4235.03|4234.63|4234.15|4233.75|4235.28|4234.88|4234.03|4233.63|596
1651758560000|2022-05-05 13:49:20|4234.28|4233.88|4233.78|4233.38|4234.53|4234.13|4233.53|4233.13|524
1651758570000|2022-05-05 13:49:30|4234.15|4233.75|4231.53|4231.13|4234.15|4233.75|4231.53|4231.13|1056
1651758580000|2022-05-05 13:49:40|4231.78|4231.38|4232.03|4231.63|4232.53|4232.13|4231.28|4230.88|1010
1651758590000|2022-05-05 13:49:50|4231.78|4231.38|4231.53|4231.13|4232.03|4231.63|4231.53|4231.13|635
1651758600000|2022-05-05 13:50:00|4231.28|4230.88|4229.78|4229.38|4231.78|4231.38|4229.28|4228.88|1533
1651758610000|2022-05-05 13:50:10|4229.65|4229.25|4232.03|4231.63|4232.28|4231.88|4229.65|4229.25|1514
1651758620000|2022-05-05 13:50:20|4231.78|4231.38|4232.53|4232.13|4232.78|4232.38|4231.78|4231.38|1156
1651758630000|2022-05-05 13:50:30|4232.4|4232|4233.65|4233.25|4233.78|4233.38|4232.4|4232|1064
1651758640000|2022-05-05 13:50:40|4233.78|4233.38|4234.78|4234.38|4234.78|4234.38|4233.53|4233.13|707
1651758650000|2022-05-05 13:50:50|4234.65|4234.25|4233.53|4233.13|4235.03|4234.63|4233.53|4233.13|540
1651758660000|2022-05-05 13:51:00|4233.28|4232.88|4234.03|4233.63|4234.03|4233.63|4232.53|4232.13|758
1651758670000|2022-05-05 13:51:10|4234.28|4233.88|4236.03|4235.63|4236.28|4235.88|4233.28|4232.88|1108
1651758680000|2022-05-05 13:51:20|4235.78|4235.38|4235.28|4234.88|4235.78|4235.38|4235.28|4234.88|764
1651758690000|2022-05-05 13:51:30|4235.03|4234.63|4235.28|4234.88|4235.28|4234.88|4234.03|4233.63|663
1651758700000|2022-05-05 13:51:40|4235.03|4234.63|4234.03|4233.63|4235.53|4235.13|4233.78|4233.38|720
1651758710000|2022-05-05 13:51:50|4234.28|4233.88|4235.03|4234.63|4235.78|4235.38|4234.28|4233.88|819
1651758720000|2022-05-05 13:52:00|4235.28|4234.88|4232.28|4231.88|4235.53|4235.13|4232.28|4231.88|1329
1651758730000|2022-05-05 13:52:10|4232.53|4232.13|4232.28|4231.88|4233.03|4232.63|4231.78|4231.38|1108
1651758740000|2022-05-05 13:52:20|4232.53|4232.13|4232.28|4231.88|4232.78|4232.38|4232.03|4231.63|624
1651758750000|2022-05-05 13:52:30|4232.4|4232|4232.03|4231.63|4232.65|4232.25|4231.78|4231.38|544
1651758760000|2022-05-05 13:52:40|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|4231.78|4231.38|461
1651758770000|2022-05-05 13:52:50|4232.53|4232.13|4234.28|4233.88|4234.53|4234.13|4232.4|4232|668
1651758780000|2022-05-05 13:53:00|4234.03|4233.63|4232.78|4232.38|4234.03|4233.63|4232.78|4232.38|604
1651758790000|2022-05-05 13:53:10|4232.53|4232.13|4232.53|4232.13|4233.03|4232.63|4232.28|4231.88|559
1651758800000|2022-05-05 13:53:20|4232.78|4232.38|4232.53|4232.13|4234.15|4233.75|4232.53|4232.13|599
1651758810000|2022-05-05 13:53:30|4232.78|4232.38|4232.28|4231.88|4233.53|4233.13|4232.28|4231.88|667
1651758820000|2022-05-05 13:53:40|4232.53|4232.13|4231.03|4230.63|4232.53|4232.13|4231.03|4230.63|832
1651758830000|2022-05-05 13:53:50|4231.28|4230.88|4229.53|4229.13|4231.28|4230.88|4229.53|4229.13|906
1651758840000|2022-05-05 13:54:00|4229.78|4229.38|4229.03|4228.63|4229.78|4229.38|4228.53|4228.13|1453
1651758850000|2022-05-05 13:54:10|4229.28|4228.88|4232.28|4231.88|4232.28|4231.88|4229.28|4228.88|1038
1651758860000|2022-05-05 13:54:20|4232.03|4231.63|4230.53|4230.13|4232.03|4231.63|4230.53|4230.13|792
1651758870000|2022-05-05 13:54:30|4230.28|4229.88|4229.28|4228.88|4230.78|4230.38|4229.28|4228.88|601
1651758880000|2022-05-05 13:54:40|4229.53|4229.13|4230.03|4229.63|4231.03|4230.63|4229.53|4229.13|971
1651758890000|2022-05-05 13:54:50|4230.15|4229.75|4230.03|4229.63|4230.28|4229.88|4229.53|4229.13|766
1651758900000|2022-05-05 13:55:00|4230.65|4230.25|4233.03|4232.63|4233.03|4232.63|4230.28|4229.88|1126
1651758910000|2022-05-05 13:55:10|4232.78|4232.38|4231.28|4230.88|4232.78|4232.38|4231.03|4230.63|1043
1651758920000|2022-05-05 13:55:20|4231.03|4230.63|4229.03|4228.63|4231.78|4231.38|4229.03|4228.63|918
1651758930000|2022-05-05 13:55:30|4229.28|4228.88|4229.53|4229.13|4229.78|4229.38|4228.78|4228.38|775
1651758940000|2022-05-05 13:55:40|4229.28|4228.88|4227.78|4227.38|4229.53|4229.13|4227.65|4227.25|829
1651758950000|2022-05-05 13:55:50|4228.03|4227.63|4227.03|4226.63|4228.03|4227.63|4226.78|4226.38|1216
1651758960000|2022-05-05 13:56:00|4226.78|4226.38|4227.4|4227|4228.28|4227.88|4226.78|4226.38|1034
1651758970000|2022-05-05 13:56:10|4227.28|4226.88|4225.78|4225.38|4227.4|4227|4225.28|4224.88|1133
1651758980000|2022-05-05 13:56:20|4226.03|4225.63|4225.53|4225.13|4226.03|4225.63|4224.78|4224.38|1102
1651758990000|2022-05-05 13:56:30|4225.4|4225|4225.03|4224.63|4226.28|4225.88|4225.03|4224.63|1047
1651759000000|2022-05-05 13:56:40|4225.28|4224.88|4224.03|4223.63|4226.03|4225.63|4223.78|4223.38|1032
1651759010000|2022-05-05 13:56:50|4223.78|4223.38|4224.28|4223.88|4225.15|4224.75|4222.78|4222.38|1537
1651759020000|2022-05-05 13:57:00|4224.53|4224.13|4224.78|4224.38|4225.28|4224.88|4224.28|4223.88|1139
1651759030000|2022-05-05 13:57:10|4225.03|4224.63|4223.53|4223.13|4225.28|4224.88|4223.53|4223.13|727
1651759040000|2022-05-05 13:57:20|4223.28|4222.88|4222.28|4221.88|4223.53|4223.13|4222.28|4221.88|814
1651759050000|2022-05-05 13:57:30|4222.53|4222.13|4222.53|4222.13|4222.78|4222.38|4221.9|4221.5|872
1651759060000|2022-05-05 13:57:40|4222.4|4222|4222.78|4222.38|4222.78|4222.38|4222.28|4221.88|597
1651759070000|2022-05-05 13:57:50|4222.53|4222.13|4223.53|4223.13|4224.03|4223.63|4222.28|4221.88|801
1651759080000|2022-05-05 13:58:00|4224.28|4223.88|4223.03|4222.63|4224.28|4223.88|4223.03|4222.63|869
1651759090000|2022-05-05 13:58:10|4223.28|4222.88|4224.53|4224.13|4224.78|4224.38|4223.28|4222.88|856
1651759100000|2022-05-05 13:58:20|4224.28|4223.88|4224.03|4223.63|4225.03|4224.63|4224.03|4223.63|678
1651759110000|2022-05-05 13:58:30|4224.28|4223.88|4225.03|4224.63|4225.78|4225.38|4224.28|4223.88|932
1651759120000|2022-05-05 13:58:40|4225.15|4224.75|4227.28|4226.88|4227.53|4227.13|4225.15|4224.75|804
1651759130000|2022-05-05 13:58:50|4227.53|4227.13|4226.78|4226.38|4227.53|4227.13|4226.78|4226.38|688
1651759140000|2022-05-05 13:59:00|4227.03|4226.63|4226.28|4225.88|4227.28|4226.88|4225.28|4224.88|874
1651759150000|2022-05-05 13:59:10|4226.03|4225.63|4225.28|4224.88|4226.28|4225.88|4224.9|4224.5|552
1651759160000|2022-05-05 13:59:20|4225.03|4224.63|4226.03|4225.63|4226.03|4225.63|4224.78|4224.38|556
1651759170000|2022-05-05 13:59:30|4226.28|4225.88|4227.53|4227.13|4227.65|4227.25|4226.03|4225.63|774
1651759180000|2022-05-05 13:59:40|4227.78|4227.38|4228.28|4227.88|4228.78|4228.38|4227.53|4227.13|645
1651759190000|2022-05-05 13:59:50|4228.53|4228.13|4226.28|4225.88|4228.53|4228.13|4226.28|4225.88|967
1651759200000|2022-05-05 14:00:00|4226.53|4226.13|4225.53|4225.13|4226.78|4226.38|4224.78|4224.38|1320
1651759210000|2022-05-05 14:00:10|4225.78|4225.38|4224.78|4224.38|4225.78|4225.38|4224.78|4224.38|807
1651759220000|2022-05-05 14:00:20|4225.03|4224.63|4226.53|4226.13|4226.53|4226.13|4224.03|4223.63|977
1651759230000|2022-05-05 14:00:30|4226.03|4225.63|4226.28|4225.88|4226.65|4226.25|4225.78|4225.38|510
1651759240000|2022-05-05 14:00:40|4225.9|4225.5|4223.28|4222.88|4226.28|4225.88|4223.28|4222.88|877
1651759250000|2022-05-05 14:00:50|4223.03|4222.63|4222.78|4222.38|4223.28|4222.88|4220.53|4220.13|1828
1651759260000|2022-05-05 14:01:00|4223.03|4222.63|4225.03|4224.63|4225.28|4224.88|4222.53|4222.13|1434
1651759270000|2022-05-05 14:01:10|4224.53|4224.13|4223.28|4222.88|4225.03|4224.63|4222.28|4221.88|1770
1651759280000|2022-05-05 14:01:20|4223.03|4222.63|4223.28|4222.88|4224.03|4223.63|4222.78|4222.38|1198
1651759290000|2022-05-05 14:01:30|4223.53|4223.13|4223.53|4223.13|4223.78|4223.38|4222.78|4222.38|671
1651759300000|2022-05-05 14:01:40|4224.03|4223.63|4223.28|4222.88|4224.53|4224.13|4222.78|4222.38|809
1651759310000|2022-05-05 14:01:50|4223.03|4222.63|4222.15|4221.75|4223.03|4222.63|4222.15|4221.75|587
1651759320000|2022-05-05 14:02:00|4222.03|4221.63|4221.28|4220.88|4222.03|4221.63|4220.28|4219.88|1306
1651759330000|2022-05-05 14:02:10|4221.4|4221|4219.03|4218.63|4221.4|4221|4219.03|4218.63|1553
1651759340000|2022-05-05 14:02:20|4219.28|4218.88|4218.78|4218.38|4219.53|4219.13|4218.78|4218.38|845
1651759350000|2022-05-05 14:02:30|4219.03|4218.63|4218.03|4217.63|4219.28|4218.88|4218.03|4217.63|1891
1651759360000|2022-05-05 14:02:40|4218.28|4217.88|4217.28|4216.88|4218.28|4217.88|4217.03|4216.63|1603
1651759370000|2022-05-05 14:02:50|4217.53|4217.13|4216.78|4216.38|4217.53|4217.13|4216.53|4216.13|1350
1651759380000|2022-05-05 14:03:00|4217.03|4216.63|4218.78|4218.38|4218.78|4218.38|4216.53|4216.13|1621
1651759390000|2022-05-05 14:03:10|4219.03|4218.63|4217.28|4216.88|4219.03|4218.63|4217.28|4216.88|1003
1651759400000|2022-05-05 14:03:20|4217.53|4217.13|4216.78|4216.38|4218.03|4217.63|4216.78|4216.38|796
1651759410000|2022-05-05 14:03:30|4216.53|4216.13|4216.53|4216.13|4216.78|4216.38|4215.78|4215.38|1076
1651759420000|2022-05-05 14:03:40|4216.78|4216.38|4217.53|4217.13|4218.03|4217.63|4216.78|4216.38|687
1651759430000|2022-05-05 14:03:50|4217.28|4216.88|4218.03|4217.63|4218.28|4217.88|4216.78|4216.38|612
1651759440000|2022-05-05 14:04:00|4217.53|4217.13|4217.9|4217.5|4218.03|4217.63|4217.28|4216.88|844
1651759450000|2022-05-05 14:04:10|4218.03|4217.63|4216.28|4215.88|4218.03|4217.63|4216.28|4215.88|1071
1651759460000|2022-05-05 14:04:20|4216.03|4215.63|4214.78|4214.38|4216.28|4215.88|4214.78|4214.38|1369
1651759470000|2022-05-05 14:04:30|4214.53|4214.13|4213.78|4213.38|4214.53|4214.13|4212.15|4211.75|2424
1651759480000|2022-05-05 14:04:40|4213.53|4213.13|4214.03|4213.63|4214.53|4214.13|4213.53|4213.13|1208
1651759490000|2022-05-05 14:04:50|4214.28|4213.88|4213.03|4212.63|4214.28|4213.88|4212.78|4212.38|750
1651759500000|2022-05-05 14:05:00|4212.78|4212.38|4211.53|4211.13|4213.03|4212.63|4211.03|4210.63|2419
1651759510000|2022-05-05 14:05:10|4211.28|4210.88|4209.03|4208.63|4211.28|4210.88|4209.03|4208.63|1393
1651759520000|2022-05-05 14:05:20|4209.28|4208.88|4207.28|4206.88|4209.28|4208.88|4207.28|4206.88|1799
1651759530000|2022-05-05 14:05:30|4207.03|4206.63|4206.78|4206.38|4207.28|4206.88|4206.28|4205.88|1940
1651759540000|2022-05-05 14:05:40|4206.53|4206.13|4209.53|4209.13|4209.53|4209.13|4206.28|4205.88|2035
1651759550000|2022-05-05 14:05:50|4209.78|4209.38|4210.78|4210.38|4211.03|4210.63|4209.78|4209.38|2034
1651759560000|2022-05-05 14:06:00|4210.65|4210.25|4209.03|4208.63|4210.78|4210.38|4208.78|4208.38|1316
1651759570000|2022-05-05 14:06:10|4209.28|4208.88|4210.28|4209.88|4211.78|4211.38|4208.78|4208.38|1550
1651759580000|2022-05-05 14:06:20|4210.03|4209.63|4209.53|4209.13|4210.28|4209.88|4208.53|4208.13|1116
1651759590000|2022-05-05 14:06:30|4209.78|4209.38|4212.28|4211.88|4212.28|4211.88|4209.78|4209.38|1030
1651759600000|2022-05-05 14:06:40|4212.03|4211.63|4212.03|4211.63|4212.28|4211.88|4211.53|4211.13|822
1651759610000|2022-05-05 14:06:50|4211.9|4211.5|4211.28|4210.88|4212.53|4212.13|4211.28|4210.88|1056
1651759620000|2022-05-05 14:07:00|4211.53|4211.13|4213.53|4213.13|4213.53|4213.13|4211.28|4210.88|1343
1651759630000|2022-05-05 14:07:10|4213.28|4212.88|4209.53|4209.13|4213.28|4212.88|4209.53|4209.13|2405
1651759640000|2022-05-05 14:07:20|4209.78|4209.38|4208.53|4208.13|4209.78|4209.38|4208.28|4207.88|1099
1651759650000|2022-05-05 14:07:30|4209.03|4208.63|4208.53|4208.13|4209.78|4209.38|4208.28|4207.88|573
1651759660000|2022-05-05 14:07:40|4208.28|4207.88|4206.53|4206.13|4208.53|4208.13|4206.53|4206.13|1089
1651759670000|2022-05-05 14:07:50|4206.28|4205.88|4204.03|4203.63|4206.28|4205.88|4203.78|4203.38|3087
1651759680000|2022-05-05 14:08:00|4203.78|4203.38|4202.4|4202|4203.78|4203.38|4202.03|4201.63|1924
1651759690000|2022-05-05 14:08:10|4202.53|4202.13|4203.78|4203.38|4204.03|4203.63|4201.78|4201.38|1456
1651759700000|2022-05-05 14:08:20|4204.03|4203.63|4204.78|4204.38|4205.03|4204.63|4203.03|4202.63|1075
1651759710000|2022-05-05 14:08:30|4205.03|4204.63|4204.03|4203.63|4205.28|4204.88|4204.03|4203.63|1062
1651759720000|2022-05-05 14:08:40|4204.28|4203.88|4201.53|4201.13|4204.28|4203.88|4201.03|4200.63|1648
1651759730000|2022-05-05 14:08:50|4202.03|4201.63|4201.28|4200.88|4202.28|4201.88|4200.53|4200.13|1840
1651759740000|2022-05-05 14:09:00|4201.53|4201.13|4205.65|4205.25|4205.65|4205.25|4201.4|4201|2482
1651759750000|2022-05-05 14:09:10|4205.53|4205.13|4205.28|4204.88|4206.28|4205.88|4204.78|4204.38|1154
1651759760000|2022-05-05 14:09:20|4205.53|4205.13|4202.78|4202.38|4206.03|4205.63|4202.28|4201.88|907
1651759770000|2022-05-05 14:09:30|4202.53|4202.13|4204.28|4203.88|4204.28|4203.88|4201.78|4201.38|1097
1651759780000|2022-05-05 14:09:40|4204.78|4204.38|4205.78|4205.38|4207.03|4206.63|4204.78|4204.38|1402
1651759790000|2022-05-05 14:09:50|4205.53|4205.13|4205.28|4204.88|4206.03|4205.63|4204.53|4204.13|940
1651759800000|2022-05-05 14:10:00|4205.53|4205.13|4204.53|4204.13|4205.65|4205.25|4204.03|4203.63|1235
1651759810000|2022-05-05 14:10:10|4204.65|4204.25|4204.65|4204.25|4206.03|4205.63|4204.28|4203.88|1171
1651759820000|2022-05-05 14:10:20|4205.15|4204.75|4206.03|4205.63|4206.4|4206|4204.28|4203.88|1048
1651759830000|2022-05-05 14:10:30|4205.9|4205.5|4206.65|4206.25|4207.03|4206.63|4205.78|4205.38|928
1651759840000|2022-05-05 14:10:40|4206.53|4206.13|4206.78|4206.38|4207.28|4206.88|4205.9|4205.5|731
1651759850000|2022-05-05 14:10:50|4207.03|4206.63|4204.53|4204.13|4207.53|4207.13|4204.53|4204.13|1049
1651759860000|2022-05-05 14:11:00|4204.28|4203.88|4204.78|4204.38|4204.78|4204.38|4203.78|4203.38|908
1651759870000|2022-05-05 14:11:10|4204.28|4203.88|4202.03|4201.63|4204.78|4204.38|4202.03|4201.63|1029
1651759880000|2022-05-05 14:11:20|4202.53|4202.13|4202.78|4202.38|4202.78|4202.38|4202.03|4201.63|1549
1651759890000|2022-05-05 14:11:30|4203.03|4202.63|4201.28|4200.88|4203.03|4202.63|4201.03|4200.63|985
1651759900000|2022-05-05 14:11:40|4201.03|4200.63|4198.53|4198.13|4201.03|4200.63|4197.53|4197.13|2632
1651759910000|2022-05-05 14:11:50|4198.28|4197.88|4194.28|4193.88|4198.28|4197.88|4193.03|4192.63|2695
1651759920000|2022-05-05 14:12:00|4193.78|4193.38|4195.53|4195.13|4198.15|4197.75|4193.78|4193.38|2848
1651759930000|2022-05-05 14:12:10|4195.78|4195.38|4197.78|4197.38|4199.03|4198.63|4195.78|4195.38|1423
1651759940000|2022-05-05 14:12:20|4197.53|4197.13|4198.78|4198.38|4199.28|4198.88|4197.28|4196.88|998
1651759950000|2022-05-05 14:12:30|4198.53|4198.13|4195.53|4195.13|4198.78|4198.38|4195.53|4195.13|905
1651759960000|2022-05-05 14:12:40|4195.28|4194.88|4196.28|4195.88|4197.78|4197.38|4195.28|4194.88|1096
1651759970000|2022-05-05 14:12:50|4196.78|4196.38|4197.78|4197.38|4198.03|4197.63|4196.03|4195.63|1150
1651759980000|2022-05-05 14:13:00|4197.9|4197.5|4197.53|4197.13|4199.28|4198.88|4197.28|4196.88|794
1651759990000|2022-05-05 14:13:10|4197.28|4196.88|4198.28|4197.88|4198.28|4197.88|4196.78|4196.38|833
1651760000000|2022-05-05 14:13:20|4198.53|4198.13|4196.28|4195.88|4198.78|4198.38|4195.78|4195.38|1170
1651760010000|2022-05-05 14:13:30|4196.15|4195.75|4199.53|4199.13|4199.53|4199.13|4195.78|4195.38|753
1651760020000|2022-05-05 14:13:40|4199.4|4199|4200.15|4199.75|4201.03|4200.63|4199.28|4198.88|1104
1651760030000|2022-05-05 14:13:50|4200.53|4200.13|4200.28|4199.88|4201.53|4201.13|4199.53|4199.13|982
1651760040000|2022-05-05 14:14:00|4200.03|4199.63|4202.53|4202.13|4202.53|4202.13|4200.03|4199.63|1473
1651760050000|2022-05-05 14:14:10|4202.28|4201.88|4204.28|4203.88|4204.53|4204.13|4202.28|4201.88|1231
1651760060000|2022-05-05 14:14:20|4204.03|4203.63|4204.53|4204.13|4204.78|4204.38|4203.53|4203.13|1198
1651760070000|2022-05-05 14:14:30|4204.15|4203.75|4208.03|4207.63|4208.78|4208.38|4204.03|4203.63|2402
1651760080000|2022-05-05 14:14:40|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4206.78|4206.38|1948
1651760090000|2022-05-05 14:14:50|4207.9|4207.5|4210.03|4209.63|4210.03|4209.63|4207.53|4207.13|2081
1651760100000|2022-05-05 14:15:00|4209.4|4209|4210.53|4210.13|4210.53|4210.13|4208.53|4208.13|1930
1651760110000|2022-05-05 14:15:10|4210.03|4209.63|4209.53|4209.13|4210.15|4209.75|4208.78|4208.38|1434
1651760120000|2022-05-05 14:15:20|4209.28|4208.88|4209.28|4208.88|4210.28|4209.88|4209.28|4208.88|998
1651760130000|2022-05-05 14:15:30|4209.53|4209.13|4207.53|4207.13|4209.78|4209.38|4207.53|4207.13|1140
1651760140000|2022-05-05 14:15:40|4207.65|4207.25|4208.03|4207.63|4208.03|4207.63|4206.78|4206.38|978
1651760150000|2022-05-05 14:15:50|4207.9|4207.5|4206.78|4206.38|4208.03|4207.63|4206.78|4206.38|618
1651760160000|2022-05-05 14:16:00|4207.03|4206.63|4203.03|4202.63|4207.03|4206.63|4203.03|4202.63|2277
1651760170000|2022-05-05 14:16:10|4202.78|4202.38|4203.78|4203.38|4204.28|4203.88|4202.53|4202.13|859
1651760180000|2022-05-05 14:16:20|4204.03|4203.63|4203.89|4203.49|4204.14|4203.74|4203.14|4202.74|658
1651760190000|2022-05-05 14:16:30|4204.26|4203.86|4205.14|4204.74|4205.14|4204.74|4203.64|4203.24|575
1651760200000|2022-05-05 14:16:40|4205.01|4204.61|4205.61|4205.21|4206.86|4206.46|4205.01|4204.61|678
1651760210000|2022-05-05 14:16:50|4205.73|4205.33|4203.36|4202.96|4205.86|4205.46|4203.36|4202.96|1003
1651760220000|2022-05-05 14:17:00|4201.86|4201.46|4203.23|4202.83|4203.73|4203.33|4200.11|4199.71|2204
1651760230000|2022-05-05 14:17:10|4203.48|4203.08|4207.11|4206.71|4207.86|4207.46|4203.23|4202.83|1111
1651760240000|2022-05-05 14:17:20|4207.25|4206.85|4208.21|4207.81|4208.21|4207.81|4206.83|4206.43|716
1651760250000|2022-05-05 14:17:30|4207.71|4207.31|4206.21|4205.81|4208.46|4208.06|4206.21|4205.81|574
1651760260000|2022-05-05 14:17:40|4205.46|4205.06|4205.96|4205.56|4206.71|4206.31|4204.21|4203.81|1269
1651760270000|2022-05-05 14:17:50|4206.71|4206.31|4205.46|4205.06|4206.71|4206.31|4204.96|4204.56|807
1651760280000|2022-05-05 14:18:00|4205.21|4204.81|4206.96|4206.56|4207.08|4206.68|4205.21|4204.81|987
1651760290000|2022-05-05 14:18:10|4206.71|4206.31|4208.46|4208.06|4208.71|4208.31|4206.71|4206.31|871
1651760300000|2022-05-05 14:18:20|4208.83|4208.43|4209.46|4209.06|4209.58|4209.18|4208.21|4207.81|614
1651760310000|2022-05-05 14:18:30|4209.21|4208.81|4205.71|4205.31|4209.83|4209.43|4205.71|4205.31|1105
1651760320000|2022-05-05 14:18:40|4205.96|4205.56|4205.71|4205.31|4207.08|4206.68|4205.46|4205.06|855
1651760330000|2022-05-05 14:18:50|4205.96|4205.56|4205.21|4204.81|4206.46|4206.06|4204.96|4204.56|1189
1651760340000|2022-05-05 14:19:00|4204.58|4204.18|4205.46|4205.06|4205.71|4205.31|4203.96|4203.56|883
1651760350000|2022-05-05 14:19:10|4205.21|4204.81|4206.96|4206.56|4206.96|4206.56|4204.71|4204.31|638
1651760360000|2022-05-05 14:19:20|4206.71|4206.31|4206.96|4206.56|4208.71|4208.31|4206.71|4206.31|562
1651760370000|2022-05-05 14:19:30|4206.71|4206.31|4206.96|4206.56|4207.71|4207.31|4205.96|4205.56|466
1651760380000|2022-05-05 14:19:40|4206.71|4206.31|4207.96|4207.56|4207.96|4207.56|4206.21|4205.81|493
1651760390000|2022-05-05 14:19:50|4207.71|4207.31|4207.96|4207.56|4208.21|4207.81|4206.46|4206.06|470
1651760400000|2022-05-05 14:20:00|4207.46|4207.06|4206.21|4205.81|4207.71|4207.31|4205.96|4205.56|656
1651760410000|2022-05-05 14:20:10|4206.71|4206.31|4206.71|4206.31|4208.21|4207.81|4206.71|4206.31|733
1651760420000|2022-05-05 14:20:20|4206.21|4205.81|4204.46|4204.06|4206.21|4205.81|4204.21|4203.81|956
1651760430000|2022-05-05 14:20:30|4204.33|4203.93|4204.21|4203.81|4206.21|4205.81|4204.21|4203.81|958
1651760440000|2022-05-05 14:20:40|4203.96|4203.56|4201.46|4201.06|4204.96|4204.56|4201.46|4201.06|1396
1651760450000|2022-05-05 14:20:50|4201.96|4201.56|4202.21|4201.81|4202.96|4202.56|4201.21|4200.81|1027
1651760460000|2022-05-05 14:21:00|4201.96|4201.56|4202.71|4202.31|4202.71|4202.31|4200.96|4200.56|730
1651760470000|2022-05-05 14:21:10|4202.46|4202.06|4203.33|4202.93|4204.21|4203.81|4202.46|4202.06|634
1651760480000|2022-05-05 14:21:20|4203.21|4202.81|4206.71|4206.31|4207.21|4206.81|4203.21|4202.81|1058
1651760490000|2022-05-05 14:21:30|4206.46|4206.06|4203.46|4203.06|4206.46|4206.06|4203.46|4203.06|790
1651760500000|2022-05-05 14:21:40|4203.21|4202.81|4203.46|4203.06|4203.96|4203.56|4203.08|4202.68|1144
1651760510000|2022-05-05 14:21:50|4203.33|4202.93|4202.96|4202.56|4203.46|4203.06|4202.96|4202.56|635
1651760520000|2022-05-05 14:22:00|4201.71|4201.31|4202.96|4202.56|4202.96|4202.56|4200.21|4199.81|2178
1651760530000|2022-05-05 14:22:10|4202.46|4202.06|4205.08|4204.68|4205.71|4205.31|4202.46|4202.06|1226
1651760540000|2022-05-05 14:22:20|4204.71|4204.31|4204.71|4204.31|4205.96|4205.56|4204.46|4204.06|465
1651760550000|2022-05-05 14:22:30|4204.83|4204.43|4203.21|4202.81|4204.96|4204.56|4203.21|4202.81|522
1651760560000|2022-05-05 14:22:40|4202.96|4202.56|4201.46|4201.06|4203.21|4202.81|4200.96|4200.56|825
1651760570000|2022-05-05 14:22:50|4200.96|4200.56|4196.96|4196.56|4201.46|4201.06|4196.96|4196.56|2018
1651760580000|2022-05-05 14:23:00|4197.46|4197.06|4197.46|4197.06|4198.96|4198.56|4196.46|4196.06|1355
1651760590000|2022-05-05 14:23:10|4196.71|4196.31|4196.21|4195.81|4197.71|4197.31|4195.96|4195.56|1412
1651760600000|2022-05-05 14:23:20|4195.46|4195.06|4190.71|4190.31|4195.46|4195.06|4190.71|4190.31|3645
1651760610000|2022-05-05 14:23:30|4190.46|4190.06|4189.46|4189.06|4190.71|4190.31|4189.21|4188.81|2134
1651760620000|2022-05-05 14:23:40|4189.71|4189.31|4191.96|4191.56|4191.96|4191.56|4189.46|4189.06|1431
1651760630000|2022-05-05 14:23:50|4191.71|4191.31|4192.71|4192.31|4192.71|4192.31|4190.96|4190.56|1682
1651760640000|2022-05-05 14:24:00|4191.83|4191.43|4193.21|4192.81|4193.21|4192.81|4191.83|4191.43|959
1651760650000|2022-05-05 14:24:10|4193.46|4193.06|4192.71|4192.31|4193.46|4193.06|4192.46|4192.06|809
1651760660000|2022-05-05 14:24:20|4192.96|4192.56|4193.71|4193.31|4193.96|4193.56|4192.46|4192.06|756
1651760670000|2022-05-05 14:24:30|4193.46|4193.06|4193.71|4193.31|4194.46|4194.06|4193.21|4192.81|684
1651760680000|2022-05-05 14:24:40|4193.46|4193.06|4191.71|4191.31|4193.58|4193.18|4191.46|4191.06|718
1651760690000|2022-05-05 14:24:50|4191.96|4191.56|4193.21|4192.81|4193.46|4193.06|4191.96|4191.56|816
1651760700000|2022-05-05 14:25:00|4193.46|4193.06|4194.21|4193.81|4194.58|4194.18|4192.46|4192.06|1187
1651760710000|2022-05-05 14:25:10|4193.96|4193.56|4194.71|4194.31|4194.71|4194.31|4193.46|4193.06|589
1651760720000|2022-05-05 14:25:20|4194.46|4194.06|4194.21|4193.81|4194.96|4194.56|4193.96|4193.56|641
1651760730000|2022-05-05 14:25:30|4193.96|4193.56|4193.96|4193.56|4194.46|4194.06|4193.21|4192.81|484
1651760740000|2022-05-05 14:25:40|4194.33|4193.93|4194.46|4194.06|4195.46|4195.06|4194.21|4193.81|571
1651760750000|2022-05-05 14:25:50|4194.33|4193.93|4193.46|4193.06|4194.46|4194.06|4192.96|4192.56|557
1651760760000|2022-05-05 14:26:00|4193.71|4193.31|4193.21|4192.81|4193.96|4193.56|4191.96|4191.56|955
1651760770000|2022-05-05 14:26:10|4193.33|4192.93|4194.21|4193.81|4195.21|4194.81|4193.33|4192.93|891
1651760780000|2022-05-05 14:26:20|4194.08|4193.68|4195.46|4195.06|4195.71|4195.31|4193.71|4193.31|1056
1651760790000|2022-05-05 14:26:30|4195.71|4195.31|4197.46|4197.06|4197.83|4197.43|4195.71|4195.31|1227
1651760800000|2022-05-05 14:26:40|4197.71|4197.31|4197.46|4197.06|4197.96|4197.56|4197.21|4196.81|603
1651760810000|2022-05-05 14:26:50|4197.71|4197.31|4198.71|4198.31|4199.21|4198.81|4197.71|4197.31|1382
1651760820000|2022-05-05 14:27:00|4198.96|4198.56|4197.96|4197.56|4199.46|4199.06|4197.71|4197.31|852
1651760830000|2022-05-05 14:27:10|4198.46|4198.06|4197.83|4197.43|4198.71|4198.31|4197.71|4197.31|596
1651760840000|2022-05-05 14:27:20|4197.71|4197.31|4198.71|4198.31|4199.21|4198.81|4197.46|4197.06|650
1651760850000|2022-05-05 14:27:30|4198.58|4198.18|4197.71|4197.31|4198.71|4198.31|4197.46|4197.06|609
1651760860000|2022-05-05 14:27:40|4197.96|4197.56|4198.96|4198.56|4199.96|4199.56|4197.71|4197.31|1299
1651760870000|2022-05-05 14:27:50|4198.71|4198.31|4198.96|4198.56|4199.46|4199.06|4198.71|4198.31|641
1651760880000|2022-05-05 14:28:00|4198.46|4198.06|4199.33|4198.93|4199.96|4199.56|4198.46|4198.06|665
1651760890000|2022-05-05 14:28:10|4199.21|4198.81|4198.21|4197.81|4199.21|4198.81|4197.96|4197.56|708
1651760900000|2022-05-05 14:28:20|4197.96|4197.56|4196.71|4196.31|4198.21|4197.81|4196.58|4196.18|585
1651760910000|2022-05-05 14:28:30|4196.21|4195.81|4196.46|4196.06|4196.96|4196.56|4195.96|4195.56|535
1651760920000|2022-05-05 14:28:40|4196.71|4196.31|4195.96|4195.56|4196.71|4196.31|4195.96|4195.56|309
1651760930000|2022-05-05 14:28:50|4195.83|4195.43|4198.21|4197.81|4198.21|4197.81|4195.46|4195.06|812
1651760940000|2022-05-05 14:29:00|4197.71|4197.31|4197.21|4196.81|4197.83|4197.43|4196.96|4196.56|512
1651760950000|2022-05-05 14:29:10|4196.96|4196.56|4198.08|4197.68|4198.21|4197.81|4196.83|4196.43|469
1651760960000|2022-05-05 14:29:20|4197.96|4197.56|4196.58|4196.18|4197.96|4197.56|4196.58|4196.18|311
1651760970000|2022-05-05 14:29:30|4196.21|4195.81|4193.46|4193.06|4196.21|4195.81|4193.21|4192.81|1562
1651760980000|2022-05-05 14:29:40|4193.21|4192.81|4193.46|4193.06|4194.21|4193.81|4192.46|4192.06|671
1651760990000|2022-05-05 14:29:50|4193.96|4193.56|4192.71|4192.31|4193.96|4193.56|4192.71|4192.31|794
1651761000000|2022-05-05 14:30:00|4192.21|4191.81|4193.21|4192.81|4193.46|4193.06|4190.96|4190.56|1314
1651761010000|2022-05-05 14:30:10|4193.46|4193.06|4194.46|4194.06|4194.71|4194.31|4193.46|4193.06|1198
1651761020000|2022-05-05 14:30:20|4193.96|4193.56|4193.71|4193.31|4194.96|4194.56|4193.46|4193.06|643
1651761030000|2022-05-05 14:30:30|4193.58|4193.18|4194.71|4194.31|4195.71|4195.31|4193.21|4192.81|1052
1651761040000|2022-05-05 14:30:40|4194.46|4194.06|4195.08|4194.68|4196.21|4195.81|4194.46|4194.06|516
1651761050000|2022-05-05 14:30:50|4194.96|4194.56|4194.46|4194.06|4195.46|4195.06|4194.21|4193.81|363
1651761060000|2022-05-05 14:31:00|4194.21|4193.81|4194.46|4194.06|4194.96|4194.56|4193.96|4193.56|418
1651761070000|2022-05-05 14:31:10|4194.21|4193.81|4195.21|4194.81|4195.21|4194.81|4193.96|4193.56|403
1651761080000|2022-05-05 14:31:20|4194.96|4194.56|4194.21|4193.81|4194.96|4194.56|4193.71|4193.31|438
1651761090000|2022-05-05 14:31:30|4193.96|4193.56|4193.83|4193.43|4194.33|4193.93|4193.46|4193.06|525
1651761100000|2022-05-05 14:31:40|4193.71|4193.31|4192.46|4192.06|4193.71|4193.31|4191.71|4191.31|803
1651761110000|2022-05-05 14:31:50|4192.96|4192.56|4193.96|4193.56|4194.96|4194.56|4192.96|4192.56|560
1651761120000|2022-05-05 14:32:00|4193.46|4193.06|4194.08|4193.68|4194.46|4194.06|4192.96|4192.56|591
1651761130000|2022-05-05 14:32:10|4193.96|4193.56|4191.46|4191.06|4193.96|4193.56|4191.46|4191.06|580
1651761140000|2022-05-05 14:32:20|4191.58|4191.18|4188.96|4188.56|4191.96|4191.56|4188.96|4188.56|2627
1651761150000|2022-05-05 14:32:30|4188.71|4188.31|4189.21|4188.81|4189.96|4189.56|4188.21|4187.81|1572
1651761160000|2022-05-05 14:32:40|4188.96|4188.56|4187.21|4186.81|4188.96|4188.56|4187.21|4186.81|1182
1651761170000|2022-05-05 14:32:50|4186.96|4186.56|4187.71|4187.31|4187.71|4187.31|4186.46|4186.06|1461
1651761180000|2022-05-05 14:33:00|4187.46|4187.06|4187.08|4186.68|4188.21|4187.81|4186.71|4186.31|782
1651761190000|2022-05-05 14:33:10|4187.46|4187.06|4186.71|4186.31|4187.71|4187.31|4186.71|4186.31|507
1651761200000|2022-05-05 14:33:20|4186.96|4186.56|4186.46|4186.06|4187.58|4187.18|4186.46|4186.06|518
1651761210000|2022-05-05 14:33:30|4186.58|4186.18|4187.21|4186.81|4187.46|4187.06|4186.46|4186.06|730
1651761220000|2022-05-05 14:33:40|4187.46|4187.06|4186.96|4186.56|4187.96|4187.56|4186.96|4186.56|827
1651761230000|2022-05-05 14:33:50|4186.71|4186.31|4188.46|4188.06|4188.46|4188.06|4186.21|4185.81|970
1651761240000|2022-05-05 14:34:00|4189.21|4188.81|4187.71|4187.31|4190.21|4189.81|4187.46|4187.06|1407
1651761250000|2022-05-05 14:34:10|4187.96|4187.56|4187.71|4187.31|4188.83|4188.43|4187.21|4186.81|720
1651761260000|2022-05-05 14:34:20|4187.96|4187.56|4187.46|4187.06|4187.96|4187.56|4186.96|4186.56|453
1651761270000|2022-05-05 14:34:30|4187.71|4187.31|4188.21|4187.81|4188.96|4188.56|4187.71|4187.31|598
1651761280000|2022-05-05 14:34:40|4188.46|4188.06|4189.21|4188.81|4189.21|4188.81|4188.21|4187.81|451
1651761290000|2022-05-05 14:34:50|4188.96|4188.56|4189.96|4189.56|4189.96|4189.56|4188.46|4188.06|659
1651761300000|2022-05-05 14:35:00|4190.21|4189.81|4188.21|4187.81|4190.21|4189.81|4187.71|4187.31|1348
1651761310000|2022-05-05 14:35:10|4188.08|4187.68|4188.96|4188.56|4189.46|4189.06|4187.46|4187.06|1072
1651761320000|2022-05-05 14:35:20|4189.21|4188.81|4191.58|4191.18|4192.21|4191.81|4188.71|4188.31|1358
1651761330000|2022-05-05 14:35:30|4191.71|4191.31|4192.71|4192.31|4192.71|4192.31|4191.71|4191.31|866
1651761340000|2022-05-05 14:35:40|4192.96|4192.56|4192.96|4192.56|4193.46|4193.06|4192.21|4191.81|895
1651761350000|2022-05-05 14:35:50|4193.08|4192.68|4193.21|4192.81|4194.21|4193.81|4192.96|4192.56|881
1651761360000|2022-05-05 14:36:00|4193.46|4193.06|4194.21|4193.81|4194.46|4194.06|4193.33|4192.93|1030
1651761370000|2022-05-05 14:36:10|4193.71|4193.31|4191.96|4191.56|4193.96|4193.56|4191.96|4191.56|1011
1651761380000|2022-05-05 14:36:20|4191.71|4191.31|4189.96|4189.56|4191.71|4191.31|4189.46|4189.06|1799
1651761390000|2022-05-05 14:36:30|4189.71|4189.31|4188.96|4188.56|4190.21|4189.81|4187.96|4187.56|1613
1651761400000|2022-05-05 14:36:40|4188.58|4188.18|4186.71|4186.31|4188.58|4188.18|4186.46|4186.06|978
1651761410000|2022-05-05 14:36:50|4186.83|4186.43|4186.96|4186.56|4187.96|4187.56|4186.46|4186.06|1427
1651761420000|2022-05-05 14:37:00|4186.71|4186.31|4186.46|4186.06|4187.33|4186.93|4186.46|4186.06|1221
1651761430000|2022-05-05 14:37:10|4186.21|4185.81|4189.21|4188.81|4189.21|4188.81|4186.21|4185.81|1413
1651761440000|2022-05-05 14:37:20|4189.46|4189.06|4190.33|4189.93|4190.96|4190.56|4189.21|4188.81|1296
1651761450000|2022-05-05 14:37:30|4190.21|4189.81|4187.71|4187.31|4190.21|4189.81|4187.71|4187.31|1059
1651761460000|2022-05-05 14:37:40|4187.96|4187.56|4187.96|4187.56|4188.46|4188.06|4187.46|4187.06|458
1651761470000|2022-05-05 14:37:50|4187.71|4187.31|4187.33|4186.93|4188.96|4188.56|4187.21|4186.81|700
1651761480000|2022-05-05 14:38:00|4186.96|4186.56|4185.46|4185.06|4188.21|4187.81|4184.46|4184.06|1802
1651761490000|2022-05-05 14:38:10|4185.33|4184.93|4184.46|4184.06|4185.33|4184.93|4184.21|4183.81|824
1651761500000|2022-05-05 14:38:20|4184.33|4183.93|4184.21|4183.81|4184.96|4184.56|4183.96|4183.56|833
1651761510000|2022-05-05 14:38:30|4184.46|4184.06|4185.46|4185.06|4186.21|4185.81|4184.46|4184.06|1203
1651761520000|2022-05-05 14:38:40|4185.96|4185.56|4187.96|4187.56|4187.96|4187.56|4185.71|4185.31|1045
1651761530000|2022-05-05 14:38:50|4187.71|4187.31|4187.83|4187.43|4188.21|4187.81|4186.46|4186.06|609
1651761540000|2022-05-05 14:39:00|4187.96|4187.56|4186.21|4185.81|4188.21|4187.81|4185.96|4185.56|1118
1651761550000|2022-05-05 14:39:10|4186.08|4185.68|4184.71|4184.31|4186.46|4186.06|4184.33|4183.93|761
1651761560000|2022-05-05 14:39:20|4184.96|4184.56|4184.71|4184.31|4185.21|4184.81|4184.46|4184.06|648
1651761570000|2022-05-05 14:39:30|4184.46|4184.06|4180.46|4180.06|4184.71|4184.31|4180.21|4179.81|2714
1651761580000|2022-05-05 14:39:40|4180.21|4179.81|4180.71|4180.31|4181.21|4180.81|4180.21|4179.81|824
1651761590000|2022-05-05 14:39:50|4180.46|4180.06|4180.46|4180.06|4180.96|4180.56|4180.21|4179.81|1041
1651761600000|2022-05-05 14:40:00|4180.21|4179.81|4180.71|4180.31|4180.96|4180.56|4179.96|4179.56|1268
1651761610000|2022-05-05 14:40:10|4180.96|4180.56|4181.46|4181.06|4182.71|4182.31|4180.71|4180.31|1471
1651761620000|2022-05-05 14:40:20|4181.21|4180.81|4180.21|4179.81|4181.21|4180.81|4180.21|4179.81|753
1651761630000|2022-05-05 14:40:30|4180.46|4180.06|4180.96|4180.56|4181.96|4181.56|4180.21|4179.81|994
1651761640000|2022-05-05 14:40:40|4180.71|4180.31|4181.46|4181.06|4181.46|4181.06|4179.96|4179.56|942
1651761650000|2022-05-05 14:40:50|4181.21|4180.81|4180.71|4180.31|4181.71|4181.31|4180.71|4180.31|396
1651761660000|2022-05-05 14:41:00|4180.46|4180.06|4180.46|4180.06|4180.96|4180.56|4179.96|4179.56|1116
1651761670000|2022-05-05 14:41:10|4180.96|4180.56|4180.21|4179.81|4181.46|4181.06|4179.96|4179.56|1576
1651761680000|2022-05-05 14:41:20|4179.96|4179.56|4178.58|4178.18|4180.21|4179.81|4178.58|4178.18|2574
1651761690000|2022-05-05 14:41:30|4178.46|4178.06|4175.21|4174.81|4178.46|4178.06|4175.21|4174.81|3179
1651761700000|2022-05-05 14:41:40|4175.46|4175.06|4175.46|4175.06|4176.46|4176.06|4174.96|4174.56|1649
1651761710000|2022-05-05 14:41:50|4175.71|4175.31|4174.21|4173.81|4176.21|4175.81|4174.21|4173.81|905
1651761720000|2022-05-05 14:42:00|4173.71|4173.31|4174.21|4173.81|4175.46|4175.06|4173.71|4173.31|1203
1651761730000|2022-05-05 14:42:10|4174.08|4173.68|4174.96|4174.56|4176.46|4176.06|4174.08|4173.68|1009
1651761740000|2022-05-05 14:42:20|4175.21|4174.81|4174.71|4174.31|4175.46|4175.06|4174.21|4173.81|779
1651761750000|2022-05-05 14:42:30|4174.46|4174.06|4175.08|4174.68|4175.21|4174.81|4173.46|4173.06|814
1651761760000|2022-05-05 14:42:40|4175.21|4174.81|4173.71|4173.31|4175.21|4174.81|4172.46|4172.06|1090
1651761770000|2022-05-05 14:42:50|4173.46|4173.06|4172.96|4172.56|4173.71|4173.31|4172.71|4172.31|441
1651761780000|2022-05-05 14:43:00|4172.71|4172.31|4173.08|4172.68|4173.21|4172.81|4172.46|4172.06|866
1651761790000|2022-05-05 14:43:10|4173.46|4173.06|4174.71|4174.31|4174.96|4174.56|4172.33|4171.93|1013
1651761800000|2022-05-05 14:43:20|4174.96|4174.56|4178.21|4177.81|4178.21|4177.81|4174.21|4173.81|1500
1651761810000|2022-05-05 14:43:30|4177.71|4177.31|4180.71|4180.31|4180.96|4180.56|4177.71|4177.31|2175
1651761820000|2022-05-05 14:43:40|4180.46|4180.06|4181.96|4181.56|4182.71|4182.31|4180.46|4180.06|1336
1651761830000|2022-05-05 14:43:50|4181.71|4181.31|4181.71|4181.31|4182.58|4182.18|4180.71|4180.31|1463
1651761840000|2022-05-05 14:44:00|4181.46|4181.06|4182.96|4182.56|4182.96|4182.56|4180.46|4180.06|1415
1651761850000|2022-05-05 14:44:10|4182.71|4182.31|4182.71|4182.31|4183.33|4182.93|4181.21|4180.81|935
1651761860000|2022-05-05 14:44:20|4183.21|4182.81|4183.96|4183.56|4184.21|4183.81|4182.71|4182.31|886
1651761870000|2022-05-05 14:44:30|4184.08|4183.68|4183.71|4183.31|4185.21|4184.81|4183.71|4183.31|1082
1651761880000|2022-05-05 14:44:40|4183.46|4183.06|4184.96|4184.56|4185.21|4184.81|4183.21|4182.81|857
1651761890000|2022-05-05 14:44:50|4184.71|4184.31|4184.71|4184.31|4185.46|4185.06|4183.71|4183.31|1061
1651761900000|2022-05-05 14:45:00|4184.96|4184.56|4185.71|4185.31|4185.96|4185.56|4183.46|4183.06|1342
1651761910000|2022-05-05 14:45:10|4185.58|4185.18|4186.71|4186.31|4186.96|4186.56|4184.96|4184.56|1085
1651761920000|2022-05-05 14:45:20|4186.46|4186.06|4187.46|4187.06|4187.71|4187.31|4186.46|4186.06|1263
1651761930000|2022-05-05 14:45:30|4187.21|4186.81|4185.96|4185.56|4187.46|4187.06|4185.96|4185.56|1088
1651761940000|2022-05-05 14:45:40|4185.46|4185.06|4182.96|4182.56|4185.58|4185.18|4182.71|4182.31|1475
1651761950000|2022-05-05 14:45:50|4183.21|4182.81|4184.96|4184.56|4184.96|4184.56|4182.71|4182.31|1006
1651761960000|2022-05-05 14:46:00|4184.21|4183.81|4185.08|4184.68|4186.21|4185.81|4183.96|4183.56|903
1651761970000|2022-05-05 14:46:10|4184.96|4184.56|4183.46|4183.06|4184.96|4184.56|4183.46|4183.06|549
1651761980000|2022-05-05 14:46:20|4183.21|4182.81|4182.21|4181.81|4183.71|4183.31|4181.83|4181.43|836
1651761990000|2022-05-05 14:46:30|4181.96|4181.56|4182.96|4182.56|4183.71|4183.31|4181.96|4181.56|817
1651762000000|2022-05-05 14:46:40|4183.21|4182.81|4184.21|4183.81|4184.46|4184.06|4182.46|4182.06|704
1651762010000|2022-05-05 14:46:50|4183.96|4183.56|4182.96|4182.56|4183.96|4183.56|4182.46|4182.06|441
1651762020000|2022-05-05 14:47:00|4183.08|4182.68|4182.21|4181.81|4184.21|4183.81|4182.21|4181.81|834
1651762030000|2022-05-05 14:47:10|4182.46|4182.06|4180.96|4180.56|4182.71|4182.31|4180.96|4180.56|995
1651762040000|2022-05-05 14:47:20|4180.71|4180.31|4179.46|4179.06|4181.21|4180.81|4178.96|4178.56|1183
1651762050000|2022-05-05 14:47:30|4179.21|4178.81|4178.46|4178.06|4179.46|4179.06|4178.21|4177.81|1150
1651762060000|2022-05-05 14:47:40|4178.71|4178.31|4177.33|4176.93|4178.71|4178.31|4177.21|4176.81|1315
1651762070000|2022-05-05 14:47:50|4177.21|4176.81|4177.46|4177.06|4177.96|4177.56|4176.71|4176.31|1067
1651762080000|2022-05-05 14:48:00|4177.21|4176.81|4176.71|4176.31|4177.46|4177.06|4176.21|4175.81|880
1651762090000|2022-05-05 14:48:10|4176.46|4176.06|4175.21|4174.81|4176.96|4176.56|4174.46|4174.06|1087
1651762100000|2022-05-05 14:48:20|4174.96|4174.56|4173.71|4173.31|4175.08|4174.68|4173.21|4172.81|1001
1651762110000|2022-05-05 14:48:30|4173.58|4173.18|4170.71|4170.31|4173.96|4173.56|4170.71|4170.31|2951
1651762120000|2022-05-05 14:48:40|4170.46|4170.06|4170.96|4170.56|4171.46|4171.06|4170.46|4170.06|2169
1651762130000|2022-05-05 14:48:50|4170.21|4169.81|4168.46|4168.06|4170.46|4170.06|4168.21|4167.81|1523
1651762140000|2022-05-05 14:49:00|4168.71|4168.31|4169.21|4168.81|4170.21|4169.81|4168.71|4168.31|1605
1651762150000|2022-05-05 14:49:10|4168.96|4168.56|4169.71|4169.31|4170.21|4169.81|4168.46|4168.06|1071
1651762160000|2022-05-05 14:49:20|4169.21|4168.81|4169.46|4169.06|4169.46|4169.06|4168.21|4167.81|776
1651762170000|2022-05-05 14:49:30|4169.33|4168.93|4171.71|4171.31|4172.46|4172.06|4169.21|4168.81|1049
1651762180000|2022-05-05 14:49:40|4171.96|4171.56|4169.46|4169.06|4171.96|4171.56|4169.33|4168.93|1128
1651762190000|2022-05-05 14:49:50|4169.21|4168.81|4169.21|4168.81|4169.71|4169.31|4168.96|4168.56|650
1651762200000|2022-05-05 14:50:00|4168.96|4168.56|4167.46|4167.06|4169.46|4169.06|4167.21|4166.81|1312
1651762210000|2022-05-05 14:50:10|4167.21|4166.81|4166.71|4166.31|4167.46|4167.06|4165.71|4165.31|1492
1651762220000|2022-05-05 14:50:20|4166.46|4166.06|4166.21|4165.81|4166.96|4166.56|4166.21|4165.81|849
1651762230000|2022-05-05 14:50:30|4166.08|4165.68|4164.96|4164.56|4166.21|4165.81|4164.58|4164.18|1176
1651762240000|2022-05-05 14:50:40|4164.71|4164.31|4164.96|4164.56|4165.96|4165.56|4164.71|4164.31|1028
1651762250000|2022-05-05 14:50:50|4164.71|4164.31|4164.46|4164.06|4165.21|4164.81|4164.21|4163.81|972
1651762260000|2022-05-05 14:51:00|4164.71|4164.31|4164.71|4164.31|4165.96|4165.56|4164.46|4164.06|1146
1651762270000|2022-05-05 14:51:10|4164.58|4164.18|4166.21|4165.81|4166.21|4165.81|4163.71|4163.31|2155
1651762280000|2022-05-05 14:51:20|4166.46|4166.06|4172.96|4172.56|4172.96|4172.56|4166.46|4166.06|2670
1651762290000|2022-05-05 14:51:30|4173.21|4172.81|4169.96|4169.56|4173.21|4172.81|4169.21|4168.81|1749
1651762300000|2022-05-05 14:51:40|4169.71|4169.31|4172.96|4172.56|4173.21|4172.81|4169.71|4169.31|1652
1651762310000|2022-05-05 14:51:50|4172.71|4172.31|4172.96|4172.56|4174.21|4173.81|4172.71|4172.31|1256
1651762320000|2022-05-05 14:52:00|4172.21|4171.81|4172.71|4172.31|4173.21|4172.81|4172.21|4171.81|1245
1651762330000|2022-05-05 14:52:10|4172.96|4172.56|4173.21|4172.81|4173.46|4173.06|4171.96|4171.56|927
1651762340000|2022-05-05 14:52:20|4173.96|4173.56|4173.46|4173.06|4175.46|4175.06|4173.21|4172.81|1379
1651762350000|2022-05-05 14:52:30|4172.96|4172.56|4168.96|4168.56|4173.33|4172.93|4168.71|4168.31|1636
1651762360000|2022-05-05 14:52:40|4168.83|4168.43|4168.58|4168.18|4169.71|4169.31|4168.46|4168.06|850
1651762370000|2022-05-05 14:52:50|4168.46|4168.06|4165.46|4165.06|4168.46|4168.06|4165.21|4164.81|1841
1651762380000|2022-05-05 14:53:00|4165.21|4164.81|4165.46|4165.06|4166.96|4166.56|4164.96|4164.56|1031
1651762390000|2022-05-05 14:53:10|4165.71|4165.31|4167.71|4167.31|4168.46|4168.06|4165.71|4165.31|1020
1651762400000|2022-05-05 14:53:20|4167.21|4166.81|4166.96|4166.56|4167.96|4167.56|4166.21|4165.81|622
1651762410000|2022-05-05 14:53:30|4166.71|4166.31|4168.33|4167.93|4168.71|4168.31|4166.46|4166.06|662
1651762420000|2022-05-05 14:53:40|4168.21|4167.81|4166.71|4166.31|4168.46|4168.06|4166.71|4166.31|628
1651762430000|2022-05-05 14:53:50|4166.46|4166.06|4166.46|4166.06|4167.33|4166.93|4165.71|4165.31|789
1651762440000|2022-05-05 14:54:00|4166.71|4166.31|4166.96|4166.56|4167.71|4167.31|4166.08|4165.68|673
1651762450000|2022-05-05 14:54:10|4167.21|4166.81|4166.46|4166.06|4168.46|4168.06|4165.96|4165.56|938
1651762460000|2022-05-05 14:54:20|4166.33|4165.93|4166.96|4166.56|4167.96|4167.56|4166.21|4165.81|651
1651762470000|2022-05-05 14:54:30|4166.71|4166.31|4167.83|4167.43|4168.21|4167.81|4166.71|4166.31|391
1651762480000|2022-05-05 14:54:40|4167.71|4167.31|4168.96|4168.56|4169.21|4168.81|4167.21|4166.81|555
1651762490000|2022-05-05 14:54:50|4169.21|4168.81|4170.71|4170.31|4170.71|4170.31|4168.71|4168.31|1299
1651762500000|2022-05-05 14:55:00|4170.96|4170.56|4172.46|4172.06|4172.46|4172.06|4170.21|4169.81|1072
1651762510000|2022-05-05 14:55:10|4171.96|4171.56|4172.71|4172.31|4172.71|4172.31|4171.71|4171.31|994
1651762520000|2022-05-05 14:55:20|4172.96|4172.56|4174.58|4174.18|4176.21|4175.81|4172.96|4172.56|2043
1651762530000|2022-05-05 14:55:30|4174.71|4174.31|4174.96|4174.56|4176.21|4175.81|4174.46|4174.06|1051
1651762540000|2022-05-05 14:55:40|4175.46|4175.06|4175.58|4175.18|4175.96|4175.56|4174.71|4174.31|1289
1651762550000|2022-05-05 14:55:50|4175.96|4175.56|4174.46|4174.06|4176.46|4176.06|4174.33|4173.93|1017
1651762560000|2022-05-05 14:56:00|4174.96|4174.56|4171.46|4171.06|4175.21|4174.81|4171.21|4170.81|1631
1651762570000|2022-05-05 14:56:10|4171.21|4170.81|4172.71|4172.31|4173.33|4172.93|4171.21|4170.81|857
1651762580000|2022-05-05 14:56:20|4172.46|4172.06|4171.21|4170.81|4173.46|4173.06|4170.21|4169.81|710
1651762590000|2022-05-05 14:56:30|4170.71|4170.31|4170.46|4170.06|4170.71|4170.31|4169.96|4169.56|786
1651762600000|2022-05-05 14:56:40|4170.71|4170.31|4170.96|4170.56|4170.96|4170.56|4169.96|4169.56|640
1651762610000|2022-05-05 14:56:50|4171.46|4171.06|4171.71|4171.31|4172.21|4171.81|4171.33|4170.93|612
1651762620000|2022-05-05 14:57:00|4172.71|4172.31|4171.71|4171.31|4172.96|4172.56|4171.33|4170.93|649
1651762630000|2022-05-05 14:57:10|4171.58|4171.18|4169.96|4169.56|4172.71|4172.31|4169.96|4169.56|529
1651762640000|2022-05-05 14:57:20|4169.71|4169.31|4173.33|4172.93|4173.46|4173.06|4169.71|4169.31|793
1651762650000|2022-05-05 14:57:30|4173.21|4172.81|4171.21|4170.81|4173.46|4173.06|4171.21|4170.81|606
1651762660000|2022-05-05 14:57:40|4171.33|4170.93|4170.21|4169.81|4171.46|4171.06|4169.96|4169.56|444
1651762670000|2022-05-05 14:57:50|4169.96|4169.56|4170.71|4170.31|4171.71|4171.31|4169.96|4169.56|608
1651762680000|2022-05-05 14:58:00|4170.46|4170.06|4171.71|4171.31|4171.71|4171.31|4169.96|4169.56|731
1651762690000|2022-05-05 14:58:10|4171.96|4171.56|4173.71|4173.31|4174.58|4174.18|4170.96|4170.56|871
1651762700000|2022-05-05 14:58:20|4173.83|4173.43|4173.21|4172.81|4174.08|4173.68|4172.71|4172.31|1243
1651762710000|2022-05-05 14:58:30|4173.46|4173.06|4172.46|4172.06|4173.46|4173.06|4171.21|4170.81|903
1651762720000|2022-05-05 14:58:40|4172.96|4172.56|4172.21|4171.81|4173.21|4172.81|4171.46|4171.06|457
1651762730000|2022-05-05 14:58:50|4171.96|4171.56|4173.71|4173.31|4173.71|4173.31|4171.71|4171.31|528
1651762740000|2022-05-05 14:59:00|4173.33|4172.93|4174.71|4174.31|4174.96|4174.56|4173.21|4172.81|594
1651762750000|2022-05-05 14:59:10|4175.71|4175.31|4176.71|4176.31|4177.21|4176.81|4175.46|4175.06|1196
1651762760000|2022-05-05 14:59:20|4176.96|4176.56|4177.71|4177.31|4178.71|4178.31|4176.46|4176.06|1396
1651762770000|2022-05-05 14:59:30|4177.46|4177.06|4178.96|4178.56|4179.21|4178.81|4177.33|4176.93|1067
1651762780000|2022-05-05 14:59:40|4179.21|4178.81|4178.71|4178.31|4179.21|4178.81|4177.96|4177.56|1641
1651762790000|2022-05-05 14:59:50|4178.46|4178.06|4179.21|4178.81|4179.21|4178.81|4177.96|4177.56|901
1651762800000|2022-05-05 15:00:00|4179.08|4178.68|4177.71|4177.31|4179.08|4178.68|4177.21|4176.81|1178
1651762810000|2022-05-05 15:00:10|4177.46|4177.06|4177.96|4177.56|4178.21|4177.81|4177.08|4176.68|893
1651762820000|2022-05-05 15:00:20|4178.08|4177.68|4178.58|4178.18|4179.21|4178.81|4178.08|4177.68|808
1651762830000|2022-05-05 15:00:30|4178.71|4178.31|4178.96|4178.56|4179.46|4179.06|4178.21|4177.81|602
1651762840000|2022-05-05 15:00:40|4178.71|4178.31|4181.21|4180.81|4181.21|4180.81|4178.71|4178.31|779
1651762850000|2022-05-05 15:00:50|4181.71|4181.31|4181.96|4181.56|4182.71|4182.31|4181.71|4181.31|1176
1651762860000|2022-05-05 15:01:00|4182.21|4181.81|4179.21|4178.81|4182.21|4181.81|4178.96|4178.56|994
1651762870000|2022-05-05 15:01:10|4179.46|4179.06|4179.96|4179.56|4180.71|4180.31|4179.46|4179.06|634
1651762880000|2022-05-05 15:01:20|4179.71|4179.31|4178.21|4177.81|4179.71|4179.31|4177.46|4177.06|941
1651762890000|2022-05-05 15:01:30|4177.96|4177.56|4178.33|4177.93|4178.33|4177.93|4177.21|4176.81|745
1651762900000|2022-05-05 15:01:40|4177.96|4177.56|4176.71|4176.31|4178.46|4178.06|4175.71|4175.31|1190
1651762910000|2022-05-05 15:01:50|4176.58|4176.18|4176.08|4175.68|4176.71|4176.31|4175.46|4175.06|515
1651762920000|2022-05-05 15:02:00|4175.71|4175.31|4176.21|4175.81|4176.96|4176.56|4175.21|4174.81|895
1651762930000|2022-05-05 15:02:10|4176.46|4176.06|4173.21|4172.81|4176.83|4176.43|4173.21|4172.81|1197
1651762940000|2022-05-05 15:02:20|4172.96|4172.56|4172.71|4172.31|4173.71|4173.31|4172.71|4172.31|921
1651762950000|2022-05-05 15:02:30|4172.83|4172.43|4172.21|4171.81|4173.21|4172.81|4171.71|4171.31|669
1651762960000|2022-05-05 15:02:40|4172.46|4172.06|4171.46|4171.06|4172.96|4172.56|4171.21|4170.81|898
1651762970000|2022-05-05 15:02:50|4171.21|4170.81|4171.46|4171.06|4171.46|4171.06|4169.96|4169.56|1223
1651762980000|2022-05-05 15:03:00|4170.96|4170.56|4170.96|4170.56|4171.96|4171.56|4169.96|4169.56|727
1651762990000|2022-05-05 15:03:10|4170.71|4170.31|4169.96|4169.56|4170.71|4170.31|4169.46|4169.06|753
1651763000000|2022-05-05 15:03:20|4169.71|4169.31|4170.71|4170.31|4170.96|4170.56|4169.46|4169.06|963
1651763010000|2022-05-05 15:03:30|4170.46|4170.06|4168.96|4168.56|4170.96|4170.56|4167.96|4167.56|1427
1651763020000|2022-05-05 15:03:40|4169.71|4169.31|4168.96|4168.56|4169.96|4169.56|4168.96|4168.56|825
1651763030000|2022-05-05 15:03:50|4169.21|4168.81|4168.46|4168.06|4169.71|4169.31|4168.46|4168.06|760
1651763040000|2022-05-05 15:04:00|4168.21|4167.81|4167.46|4167.06|4169.08|4168.68|4167.46|4167.06|1130
1651763050000|2022-05-05 15:04:10|4167.58|4167.18|4165.71|4165.31|4167.96|4167.56|4165.46|4165.06|1108
1651763060000|2022-05-05 15:04:20|4165.58|4165.18|4166.21|4165.81|4166.96|4166.56|4165.21|4164.81|1037
1651763070000|2022-05-05 15:04:30|4165.96|4165.56|4169.21|4168.81|4169.21|4168.81|4165.71|4165.31|954
1651763080000|2022-05-05 15:04:40|4169.46|4169.06|4168.71|4168.31|4170.08|4169.68|4168.71|4168.31|1290
1651763090000|2022-05-05 15:04:50|4168.46|4168.06|4167.21|4166.81|4168.71|4168.31|4166.96|4166.56|536
1651763100000|2022-05-05 15:05:00|4166.96|4166.56|4166.96|4166.56|4167.71|4167.31|4166.21|4165.81|554
1651763110000|2022-05-05 15:05:10|4166.71|4166.31|4170.08|4169.68|4170.08|4169.68|4166.71|4166.31|615
1651763120000|2022-05-05 15:05:20|4170.33|4169.93|4169.46|4169.06|4171.46|4171.06|4169.21|4168.81|1117
1651763130000|2022-05-05 15:05:30|4169.21|4168.81|4170.58|4170.18|4170.96|4170.56|4168.46|4168.06|520
1651763140000|2022-05-05 15:05:40|4170.46|4170.06|4169.71|4169.31|4171.46|4171.06|4169.71|4169.31|625
1651763150000|2022-05-05 15:05:50|4169.96|4169.56|4169.71|4169.31|4169.96|4169.56|4168.83|4168.43|351
1651763160000|2022-05-05 15:06:00|4169.46|4169.06|4168.96|4168.56|4169.71|4169.31|4168.21|4167.81|403
1651763170000|2022-05-05 15:06:10|4168.71|4168.31|4166.96|4166.56|4168.71|4168.31|4166.96|4166.56|617
1651763180000|2022-05-05 15:06:20|4166.71|4166.31|4168.21|4167.81|4168.21|4167.81|4166.58|4166.18|643
1651763190000|2022-05-05 15:06:30|4168.58|4168.18|4166.46|4166.06|4168.58|4168.18|4166.46|4166.06|524
1651763200000|2022-05-05 15:06:40|4166.71|4166.31|4165.46|4165.06|4167.21|4166.81|4165.21|4164.81|859
1651763210000|2022-05-05 15:06:50|4165.21|4164.81|4161.21|4160.81|4165.46|4165.06|4160.71|4160.31|3450
1651763220000|2022-05-05 15:07:00|4161.46|4161.06|4159.71|4159.31|4161.46|4161.06|4159.58|4159.18|2137
1651763230000|2022-05-05 15:07:10|4159.96|4159.56|4159.21|4158.81|4160.71|4160.31|4159.21|4158.81|1391
1651763240000|2022-05-05 15:07:20|4159.46|4159.06|4160.71|4160.31|4160.96|4160.56|4158.96|4158.56|1209
1651763250000|2022-05-05 15:07:30|4160.46|4160.06|4159.96|4159.56|4160.71|4160.31|4159.71|4159.31|1054
1651763260000|2022-05-05 15:07:40|4160.21|4159.81|4157.46|4157.06|4160.21|4159.81|4157.46|4157.06|1507
1651763270000|2022-05-05 15:07:50|4157.71|4157.31|4156.46|4156.06|4157.96|4157.56|4156.46|4156.06|2298
1651763280000|2022-05-05 15:08:00|4156.71|4156.31|4153.96|4153.56|4156.71|4156.31|4153.71|4153.31|3047
1651763290000|2022-05-05 15:08:10|4153.71|4153.31|4153.21|4152.81|4154.08|4153.68|4153.21|4152.81|1665
1651763300000|2022-05-05 15:08:20|4153.33|4152.93|4153.08|4152.68|4153.71|4153.31|4152.46|4152.06|1290
1651763310000|2022-05-05 15:08:30|4153.21|4152.81|4153.46|4153.06|4153.71|4153.31|4152.71|4152.31|1213
1651763320000|2022-05-05 15:08:40|4153.58|4153.18|4154.21|4153.81|4154.71|4154.31|4153.21|4152.81|1345
1651763330000|2022-05-05 15:08:50|4153.96|4153.56|4152.21|4151.81|4154.21|4153.81|4151.46|4151.06|1852
1651763340000|2022-05-05 15:09:00|4151.96|4151.56|4151.71|4151.31|4152.46|4152.06|4151.71|4151.31|898
1651763350000|2022-05-05 15:09:10|4151.96|4151.56|4151.71|4151.31|4151.96|4151.56|4151.46|4151.06|698
1651763360000|2022-05-05 15:09:20|4151.46|4151.06|4152.21|4151.81|4152.46|4152.06|4151.46|4151.06|593
1651763370000|2022-05-05 15:09:30|4152.46|4152.06|4153.96|4153.56|4153.96|4153.56|4152.46|4152.06|1376
1651763380000|2022-05-05 15:09:40|4153.83|4153.43|4155.71|4155.31|4155.96|4155.56|4153.83|4153.43|1407
1651763390000|2022-05-05 15:09:50|4155.96|4155.56|4156.46|4156.06|4156.71|4156.31|4155.71|4155.31|1533
1651763400000|2022-05-05 15:10:00|4156.71|4156.31|4156.96|4156.56|4156.96|4156.56|4155.71|4155.31|950
1651763410000|2022-05-05 15:10:10|4157.21|4156.81|4156.21|4155.81|4157.21|4156.81|4155.71|4155.31|869
1651763420000|2022-05-05 15:10:20|4155.96|4155.56|4154.08|4153.68|4156.08|4155.68|4153.96|4153.56|764
1651763430000|2022-05-05 15:10:30|4153.96|4153.56|4154.58|4154.18|4154.58|4154.18|4152.96|4152.56|619
1651763440000|2022-05-05 15:10:40|4154.46|4154.06|4155.21|4154.81|4155.96|4155.56|4154.21|4153.81|570
1651763450000|2022-05-05 15:10:50|4155.46|4155.06|4157.46|4157.06|4157.46|4157.06|4155.21|4154.81|890
1651763460000|2022-05-05 15:11:00|4157.71|4157.31|4154.71|4154.31|4157.71|4157.31|4154.71|4154.31|737
1651763470000|2022-05-05 15:11:10|4154.46|4154.06|4153.46|4153.06|4154.46|4154.06|4153.46|4153.06|763
1651763480000|2022-05-05 15:11:20|4153.21|4152.81|4153.96|4153.56|4154.21|4153.81|4152.83|4152.43|606
1651763490000|2022-05-05 15:11:30|4154.46|4154.06|4156.71|4156.31|4156.71|4156.31|4154.46|4154.06|597
1651763500000|2022-05-05 15:11:40|4156.46|4156.06|4153.71|4153.31|4156.71|4156.31|4153.71|4153.31|820
1651763510000|2022-05-05 15:11:50|4153.96|4153.56|4153.96|4153.56|4153.96|4153.56|4153.21|4152.81|587
1651763520000|2022-05-05 15:12:00|4154.21|4153.81|4157.96|4157.56|4157.96|4157.56|4154.08|4153.68|1950
1651763530000|2022-05-05 15:12:10|4158.46|4158.06|4156.46|4156.06|4158.96|4158.56|4156.21|4155.81|1275
1651763540000|2022-05-05 15:12:20|4156.71|4156.31|4158.33|4157.93|4158.33|4157.93|4155.96|4155.56|979
1651763550000|2022-05-05 15:12:30|4158.46|4158.06|4156.96|4156.56|4158.46|4158.06|4156.71|4156.31|728
1651763560000|2022-05-05 15:12:40|4157.21|4156.81|4156.46|4156.06|4157.21|4156.81|4155.71|4155.31|1344
1651763570000|2022-05-05 15:12:50|4157.21|4156.81|4155.71|4155.31|4157.96|4157.56|4155.71|4155.31|772
1651763580000|2022-05-05 15:13:00|4155.83|4155.43|4154.71|4154.31|4155.83|4155.43|4154.46|4154.06|861
1651763590000|2022-05-05 15:13:10|4154.96|4154.56|4154.96|4154.56|4155.08|4154.68|4154.21|4153.81|866
1651763600000|2022-05-05 15:13:20|4154.71|4154.31|4152.21|4151.81|4154.71|4154.31|4152.21|4151.81|949
1651763610000|2022-05-05 15:13:30|4151.96|4151.56|4152.71|4152.31|4152.71|4152.31|4151.46|4151.06|756
1651763620000|2022-05-05 15:13:40|4153.08|4152.68|4154.21|4153.81|4154.96|4154.56|4152.58|4152.18|983
1651763630000|2022-05-05 15:13:50|4154.46|4154.06|4153.96|4153.56|4155.21|4154.81|4153.96|4153.56|688
1651763640000|2022-05-05 15:14:00|4154.08|4153.68|4153.21|4152.81|4154.83|4154.43|4153.21|4152.81|673
1651763650000|2022-05-05 15:14:10|4152.83|4152.43|4154.96|4154.56|4154.96|4154.56|4152.21|4151.81|1409
1651763660000|2022-05-05 15:14:20|4155.21|4154.81|4155.71|4155.31|4155.96|4155.56|4154.71|4154.31|814
1651763670000|2022-05-05 15:14:30|4155.96|4155.56|4156.46|4156.06|4157.21|4156.81|4155.21|4154.81|847
1651763680000|2022-05-05 15:14:40|4156.96|4156.56|4159.46|4159.06|4159.96|4159.56|4156.71|4156.31|1348
1651763690000|2022-05-05 15:14:50|4159.71|4159.31|4159.71|4159.31|4159.96|4159.56|4158.71|4158.31|945
1651763700000|2022-05-05 15:15:00|4159.46|4159.06|4156.33|4155.93|4159.46|4159.06|4155.96|4155.56|1107
1651763710000|2022-05-05 15:15:10|4155.96|4155.56|4155.21|4154.81|4155.96|4155.56|4154.46|4154.06|858
1651763720000|2022-05-05 15:15:20|4154.96|4154.56|4155.21|4154.81|4156.21|4155.81|4154.71|4154.31|627
1651763730000|2022-05-05 15:15:30|4155.46|4155.06|4155.21|4154.81|4155.58|4155.18|4153.96|4153.56|680
1651763740000|2022-05-05 15:15:40|4155.46|4155.06|4153.96|4153.56|4155.71|4155.31|4153.71|4153.31|482
1651763750000|2022-05-05 15:15:50|4153.71|4153.31|4153.21|4152.81|4153.96|4153.56|4153.21|4152.81|808
1651763760000|2022-05-05 15:16:00|4153.46|4153.06|4153.46|4153.06|4153.96|4153.56|4152.96|4152.56|773
1651763770000|2022-05-05 15:16:10|4153.71|4153.31|4152.21|4151.81|4153.71|4153.31|4152.21|4151.81|1122
1651763780000|2022-05-05 15:16:20|4152.46|4152.06|4150.96|4150.56|4152.46|4152.06|4150.96|4150.56|1801
1651763790000|2022-05-05 15:16:30|4150.46|4150.06|4150.96|4150.56|4151.46|4151.06|4149.96|4149.56|2319
1651763800000|2022-05-05 15:16:40|4150.71|4150.31|4152.21|4151.81|4152.21|4151.81|4150.46|4150.06|1293
1651763810000|2022-05-05 15:16:50|4152.46|4152.06|4155.21|4154.81|4156.71|4156.31|4152.46|4152.06|1492
1651763820000|2022-05-05 15:17:00|4155.46|4155.06|4152.83|4152.43|4155.46|4155.06|4152.21|4151.81|961
1651763830000|2022-05-05 15:17:10|4152.96|4152.56|4153.71|4153.31|4154.46|4154.06|4152.96|4152.56|544
1651763840000|2022-05-05 15:17:20|4153.96|4153.56|4156.96|4156.56|4156.96|4156.56|4153.71|4153.31|871
1651763850000|2022-05-05 15:17:30|4156.71|4156.31|4158.46|4158.06|4159.46|4159.06|4156.71|4156.31|1971
1651763860000|2022-05-05 15:17:40|4158.21|4157.81|4157.46|4157.06|4158.46|4158.06|4157.21|4156.81|1299
1651763870000|2022-05-05 15:17:50|4157.58|4157.18|4159.71|4159.31|4160.46|4160.06|4157.58|4157.18|1024
1651763880000|2022-05-05 15:18:00|4159.96|4159.56|4161.71|4161.31|4162.46|4162.06|4159.96|4159.56|2417
1651763890000|2022-05-05 15:18:10|4162.21|4161.81|4163.96|4163.56|4163.96|4163.56|4161.71|4161.31|1992
1651763900000|2022-05-05 15:18:20|4164.21|4163.81|4164.46|4164.06|4164.96|4164.56|4163.21|4162.81|1039
1651763910000|2022-05-05 15:18:30|4164.58|4164.18|4163.21|4162.81|4164.71|4164.31|4163.21|4162.81|698
1651763920000|2022-05-05 15:18:40|4162.71|4162.31|4162.21|4161.81|4163.21|4162.81|4161.46|4161.06|848
1651763930000|2022-05-05 15:18:50|4162.33|4161.93|4161.71|4161.31|4162.71|4162.31|4161.46|4161.06|439
1651763940000|2022-05-05 15:19:00|4161.46|4161.06|4161.96|4161.56|4162.96|4162.56|4161.46|4161.06|472
1651763950000|2022-05-05 15:19:10|4161.46|4161.06|4160.96|4160.56|4161.46|4161.06|4159.96|4159.56|932
1651763960000|2022-05-05 15:19:20|4161.21|4160.81|4160.71|4160.31|4161.58|4161.18|4160.21|4159.81|796
1651763970000|2022-05-05 15:19:30|4160.46|4160.06|4160.21|4159.81|4161.46|4161.06|4159.58|4159.18|529
1651763980000|2022-05-05 15:19:40|4160.08|4159.68|4159.21|4158.81|4160.96|4160.56|4159.21|4158.81|571
1651763990000|2022-05-05 15:19:50|4158.46|4158.06|4156.46|4156.06|4158.46|4158.06|4156.46|4156.06|928
1651764000000|2022-05-05 15:20:00|4156.58|4156.18|4155.21|4154.81|4157.21|4156.81|4155.21|4154.81|835
1651764010000|2022-05-05 15:20:10|4154.96|4154.56|4151.71|4151.31|4155.21|4154.81|4151.46|4151.06|1484
1651764020000|2022-05-05 15:20:20|4151.46|4151.06|4151.96|4151.56|4151.96|4151.56|4150.71|4150.31|1357
1651764030000|2022-05-05 15:20:30|4152.21|4151.81|4154.46|4154.06|4154.71|4154.31|4152.21|4151.81|1343
1651764040000|2022-05-05 15:20:40|4154.21|4153.81|4154.46|4154.06|4154.96|4154.56|4153.96|4153.56|620
1651764050000|2022-05-05 15:20:50|4154.58|4154.18|4152.46|4152.06|4155.21|4154.81|4152.46|4152.06|703
1651764060000|2022-05-05 15:21:00|4152.58|4152.18|4152.21|4151.81|4152.71|4152.31|4151.71|4151.31|825
1651764070000|2022-05-05 15:21:10|4152.46|4152.06|4153.71|4153.31|4153.96|4153.56|4151.71|4151.31|615
1651764080000|2022-05-05 15:21:20|4153.83|4153.43|4154.33|4153.93|4155.58|4155.18|4153.71|4153.31|766
1651764090000|2022-05-05 15:21:30|4153.96|4153.56|4153.96|4153.56|4154.96|4154.56|4153.46|4153.06|764
1651764100000|2022-05-05 15:21:40|4154.21|4153.81|4155.33|4154.93|4155.96|4155.56|4153.71|4153.31|951
1651764110000|2022-05-05 15:21:50|4155.21|4154.81|4154.96|4154.56|4155.71|4155.31|4153.21|4152.81|898
1651764120000|2022-05-05 15:22:00|4154.46|4154.06|4156.96|4156.56|4157.21|4156.81|4153.71|4153.31|636
1651764130000|2022-05-05 15:22:10|4156.71|4156.31|4157.21|4156.81|4157.71|4157.31|4155.46|4155.06|1064
1651764140000|2022-05-05 15:22:20|4156.96|4156.56|4157.08|4156.68|4157.71|4157.31|4156.21|4155.81|564
1651764150000|2022-05-05 15:22:30|4156.96|4156.56|4155.21|4154.81|4157.21|4156.81|4155.21|4154.81|552
1651764160000|2022-05-05 15:22:40|4154.96|4154.56|4155.46|4155.06|4155.46|4155.06|4153.71|4153.31|796
1651764170000|2022-05-05 15:22:50|4155.71|4155.31|4154.71|4154.31|4155.83|4155.43|4153.96|4153.56|484
1651764180000|2022-05-05 15:23:00|4154.96|4154.56|4153.96|4153.56|4154.96|4154.56|4153.21|4152.81|640
1651764190000|2022-05-05 15:23:10|4153.83|4153.43|4153.96|4153.56|4155.08|4154.68|4153.71|4153.31|481
1651764200000|2022-05-05 15:23:20|4153.71|4153.31|4154.96|4154.56|4154.96|4154.56|4152.96|4152.56|554
1651764210000|2022-05-05 15:23:30|4154.71|4154.31|4154.46|4154.06|4156.71|4156.31|4154.46|4154.06|894
1651764220000|2022-05-05 15:23:40|4154.71|4154.31|4153.96|4153.56|4154.96|4154.56|4153.71|4153.31|410
1651764230000|2022-05-05 15:23:50|4154.21|4153.81|4153.46|4153.06|4154.21|4153.81|4152.46|4152.06|785
1651764240000|2022-05-05 15:24:00|4153.71|4153.31|4152.71|4152.31|4154.46|4154.06|4152.21|4151.81|797
1651764250000|2022-05-05 15:24:10|4152.58|4152.18|4151.71|4151.31|4152.71|4152.31|4151.71|4151.31|630
1651764260000|2022-05-05 15:24:20|4151.21|4150.81|4150.71|4150.31|4151.46|4151.06|4150.21|4149.81|1336
1651764270000|2022-05-05 15:24:30|4150.58|4150.18|4150.21|4149.81|4151.21|4150.81|4149.96|4149.56|535
1651764280000|2022-05-05 15:24:40|4150.33|4149.93|4149.96|4149.56|4150.33|4149.93|4148.46|4148.06|2028
1651764290000|2022-05-05 15:24:50|4149.71|4149.31|4148.71|4148.31|4149.96|4149.56|4148.21|4147.81|833
1651764300000|2022-05-05 15:25:00|4149.21|4148.81|4149.71|4149.31|4150.08|4149.68|4148.71|4148.31|1047
1651764310000|2022-05-05 15:25:10|4149.96|4149.56|4148.83|4148.43|4149.96|4149.56|4148.46|4148.06|482
1651764320000|2022-05-05 15:25:20|4148.71|4148.31|4149.21|4148.81|4149.71|4149.31|4148.46|4148.06|521
1651764330000|2022-05-05 15:25:30|4148.96|4148.56|4148.46|4148.06|4149.71|4149.31|4148.21|4147.81|450
1651764340000|2022-05-05 15:25:40|4148.21|4147.81|4148.33|4147.93|4148.71|4148.31|4147.71|4147.31|755
1651764350000|2022-05-05 15:25:50|4148.46|4148.06|4148.46|4148.06|4148.96|4148.56|4147.96|4147.56|737
1651764360000|2022-05-05 15:26:00|4148.21|4147.81|4149.21|4148.81|4149.21|4148.81|4147.96|4147.56|704
1651764370000|2022-05-05 15:26:10|4149.46|4149.06|4151.71|4151.31|4151.71|4151.31|4149.46|4149.06|903
1651764380000|2022-05-05 15:26:20|4151.96|4151.56|4153.71|4153.31|4154.71|4154.31|4151.96|4151.56|1748
1651764390000|2022-05-05 15:26:30|4153.46|4153.06|4154.21|4153.81|4155.46|4155.06|4153.46|4153.06|858
1651764400000|2022-05-05 15:26:40|4154.33|4153.93|4152.21|4151.81|4154.33|4153.93|4152.21|4151.81|643
1651764410000|2022-05-05 15:26:50|4152.08|4151.68|4152.96|4152.56|4153.58|4153.18|4151.96|4151.56|413
1651764420000|2022-05-05 15:27:00|4152.46|4152.06|4153.96|4153.56|4154.46|4154.06|4152.21|4151.81|812
1651764430000|2022-05-05 15:27:10|4153.71|4153.31|4155.21|4154.81|4155.33|4154.93|4153.46|4153.06|930
1651764440000|2022-05-05 15:27:20|4155.46|4155.06|4153.96|4153.56|4155.96|4155.56|4153.96|4153.56|733
1651764450000|2022-05-05 15:27:30|4153.71|4153.31|4152.96|4152.56|4154.21|4153.81|4152.71|4152.31|551
1651764460000|2022-05-05 15:27:40|4152.71|4152.31|4154.46|4154.06|4154.71|4154.31|4152.71|4152.31|599
1651764470000|2022-05-05 15:27:50|4154.21|4153.81|4154.21|4153.81|4155.21|4154.81|4153.71|4153.31|418
1651764480000|2022-05-05 15:28:00|4154.46|4154.06|4154.96|4154.56|4155.71|4155.31|4154.46|4154.06|700
1651764490000|2022-05-05 15:28:10|4155.21|4154.81|4155.96|4155.56|4157.46|4157.06|4155.08|4154.68|1499
1651764500000|2022-05-05 15:28:20|4155.46|4155.06|4154.21|4153.81|4155.96|4155.56|4153.71|4153.31|797
1651764510000|2022-05-05 15:28:30|4153.96|4153.56|4154.21|4153.81|4154.21|4153.81|4152.46|4152.06|721
1651764520000|2022-05-05 15:28:40|4153.96|4153.56|4153.71|4153.31|4154.46|4154.06|4153.46|4153.06|673
1651764530000|2022-05-05 15:28:50|4153.46|4153.06|4152.46|4152.06|4154.21|4153.81|4152.46|4152.06|491
1651764540000|2022-05-05 15:29:00|4152.71|4152.31|4156.21|4155.81|4156.21|4155.81|4152.71|4152.31|1199
1651764550000|2022-05-05 15:29:10|4156.71|4156.31|4155.21|4154.81|4156.71|4156.31|4154.21|4153.81|679
1651764560000|2022-05-05 15:29:20|4155.08|4154.68|4157.46|4157.06|4157.46|4157.06|4155.08|4154.68|761
1651764570000|2022-05-05 15:29:30|4157.71|4157.31|4156.46|4156.06|4157.71|4157.31|4156.21|4155.81|642
1651764580000|2022-05-05 15:29:40|4156.21|4155.81|4156.96|4156.56|4157.58|4157.18|4156.21|4155.81|867
1651764590000|2022-05-05 15:29:50|4156.46|4156.06|4158.71|4158.31|4159.21|4158.81|4156.46|4156.06|1054
1651764600000|2022-05-05 15:30:00|4157.71|4157.31|4156.96|4156.56|4157.96|4157.56|4155.71|4155.31|1237
1651764610000|2022-05-05 15:30:10|4156.71|4156.31|4156.96|4156.56|4157.71|4157.31|4156.08|4155.68|783
1651764620000|2022-05-05 15:30:20|4157.21|4156.81|4156.96|4156.56|4157.96|4157.56|4156.46|4156.06|647
1651764630000|2022-05-05 15:30:30|4156.83|4156.43|4156.71|4156.31|4157.21|4156.81|4155.21|4154.81|1249
1651764640000|2022-05-05 15:30:40|4156.96|4156.56|4155.21|4154.81|4156.96|4156.56|4155.21|4154.81|667
1651764650000|2022-05-05 15:30:50|4155.46|4155.06|4154.46|4154.06|4155.46|4155.06|4154.21|4153.81|727
1651764660000|2022-05-05 15:31:00|4153.96|4153.56|4153.71|4153.31|4154.71|4154.31|4153.71|4153.31|698
1651764670000|2022-05-05 15:31:10|4153.21|4152.81|4154.96|4154.56|4155.08|4154.68|4153.21|4152.81|600
1651764680000|2022-05-05 15:31:20|4154.71|4154.31|4155.71|4155.31|4156.71|4156.31|4154.71|4154.31|1096
1651764690000|2022-05-05 15:31:30|4155.46|4155.06|4155.08|4154.68|4155.71|4155.31|4154.33|4153.93|510
1651764700000|2022-05-05 15:31:40|4154.96|4154.56|4158.46|4158.06|4159.21|4158.81|4154.96|4154.56|767
1651764710000|2022-05-05 15:31:50|4158.58|4158.18|4161.21|4160.81|4161.21|4160.81|4157.71|4157.31|1452
1651764720000|2022-05-05 15:32:00|4160.96|4160.56|4162.96|4162.56|4162.96|4162.56|4160.46|4160.06|1416
1651764730000|2022-05-05 15:32:10|4162.71|4162.31|4163.21|4162.81|4163.21|4162.81|4161.96|4161.56|1073
1651764740000|2022-05-05 15:32:20|4162.71|4162.31|4162.21|4161.81|4163.46|4163.06|4161.96|4161.56|836
1651764750000|2022-05-05 15:32:30|4162.46|4162.06|4161.96|4161.56|4163.71|4163.31|4161.96|4161.56|569
1651764760000|2022-05-05 15:32:40|4161.71|4161.31|4163.21|4162.81|4163.21|4162.81|4161.71|4161.31|750
1651764770000|2022-05-05 15:32:50|4163.46|4163.06|4165.96|4165.56|4165.96|4165.56|4163.21|4162.81|1724
1651764780000|2022-05-05 15:33:00|4165.71|4165.31|4165.96|4165.56|4166.46|4166.06|4165.21|4164.81|1435
1651764790000|2022-05-05 15:33:10|4165.71|4165.31|4166.71|4166.31|4166.96|4166.56|4165.08|4164.68|1291
1651764800000|2022-05-05 15:33:20|4166.46|4166.06|4165.58|4165.18|4166.71|4166.31|4165.46|4165.06|985
1651764810000|2022-05-05 15:33:30|4165.46|4165.06|4163.21|4162.81|4165.71|4165.31|4162.96|4162.56|1102
1651764820000|2022-05-05 15:33:40|4162.96|4162.56|4164.96|4164.56|4164.96|4164.56|4162.71|4162.31|775
1651764830000|2022-05-05 15:33:50|4165.21|4164.81|4164.33|4163.93|4166.21|4165.81|4164.21|4163.81|1088
1651764840000|2022-05-05 15:34:00|4163.96|4163.56|4163.46|4163.06|4164.71|4164.31|4163.21|4162.81|707
1651764850000|2022-05-05 15:34:10|4163.71|4163.31|4162.71|4162.31|4164.08|4163.68|4162.71|4162.31|606
1651764860000|2022-05-05 15:34:20|4162.58|4162.18|4161.33|4160.93|4162.58|4162.18|4160.21|4159.81|983
1651764870000|2022-05-05 15:34:30|4161.71|4161.31|4160.71|4160.31|4161.71|4161.31|4160.46|4160.06|650
1651764880000|2022-05-05 15:34:40|4160.46|4160.06|4160.71|4160.31|4161.21|4160.81|4160.46|4160.06|470
1651764890000|2022-05-05 15:34:50|4160.46|4160.06|4159.96|4159.56|4160.96|4160.56|4159.71|4159.31|580
1651764900000|2022-05-05 15:35:00|4159.83|4159.43|4162.96|4162.56|4162.96|4162.56|4159.71|4159.31|878
1651764910000|2022-05-05 15:35:10|4162.83|4162.43|4165.71|4165.31|4165.71|4165.31|4161.96|4161.56|972
1651764920000|2022-05-05 15:35:20|4165.46|4165.06|4164.96|4164.56|4165.96|4165.56|4164.21|4163.81|755
1651764930000|2022-05-05 15:35:30|4164.46|4164.06|4162.46|4162.06|4164.46|4164.06|4161.96|4161.56|1050
1651764940000|2022-05-05 15:35:40|4162.21|4161.81|4162.96|4162.56|4163.21|4162.81|4161.71|4161.31|515
1651764950000|2022-05-05 15:35:50|4163.46|4163.06|4164.21|4163.81|4165.21|4164.81|4163.46|4163.06|457
1651764960000|2022-05-05 15:36:00|4164.46|4164.06|4162.96|4162.56|4165.46|4165.06|4162.71|4162.31|479
1651764970000|2022-05-05 15:36:10|4163.21|4162.81|4164.46|4164.06|4164.46|4164.06|4162.71|4162.31|612
1651764980000|2022-05-05 15:36:20|4164.21|4163.81|4165.71|4165.31|4166.21|4165.81|4163.71|4163.31|642
1651764990000|2022-05-05 15:36:30|4165.46|4165.06|4167.33|4166.93|4167.33|4166.93|4165.21|4164.81|766
1651765000000|2022-05-05 15:36:40|4167.21|4166.81|4167.46|4167.06|4167.58|4167.18|4166.46|4166.06|480
1651765010000|2022-05-05 15:36:50|4167.33|4166.93|4168.96|4168.56|4168.96|4168.56|4167.21|4166.81|849
1651765020000|2022-05-05 15:37:00|4169.21|4168.81|4170.46|4170.06|4170.96|4170.56|4169.21|4168.81|1072
1651765030000|2022-05-05 15:37:10|4170.21|4169.81|4169.71|4169.31|4170.71|4170.31|4169.08|4168.68|1392
1651765040000|2022-05-05 15:37:20|4169.46|4169.06|4170.21|4169.81|4170.46|4170.06|4169.21|4168.81|819
1651765050000|2022-05-05 15:37:30|4170.71|4170.31|4172.21|4171.81|4172.21|4171.81|4170.46|4170.06|848
1651765060000|2022-05-05 15:37:40|4172.71|4172.31|4172.46|4172.06|4173.46|4173.06|4171.96|4171.56|1135
1651765070000|2022-05-05 15:37:50|4172.71|4172.31|4172.46|4172.06|4172.96|4172.56|4172.21|4171.81|1183
1651765080000|2022-05-05 15:38:00|4172.71|4172.31|4171.46|4171.06|4173.21|4172.81|4171.46|4171.06|808
1651765090000|2022-05-05 15:38:10|4171.71|4171.31|4171.46|4171.06|4171.71|4171.31|4169.96|4169.56|1749
1651765100000|2022-05-05 15:38:20|4171.33|4170.93|4172.21|4171.81|4172.46|4172.06|4170.96|4170.56|830
1651765110000|2022-05-05 15:38:30|4171.96|4171.56|4173.21|4172.81|4173.46|4173.06|4171.71|4171.31|717
1651765120000|2022-05-05 15:38:40|4173.46|4173.06|4173.96|4173.56|4173.96|4173.56|4172.71|4172.31|607
1651765130000|2022-05-05 15:38:50|4174.21|4173.81|4174.21|4173.81|4174.21|4173.81|4173.71|4173.31|893
1651765140000|2022-05-05 15:39:00|4174.33|4173.93|4173.71|4173.31|4176.21|4175.81|4173.71|4173.31|1901
1651765150000|2022-05-05 15:39:10|4173.83|4173.43|4173.71|4173.31|4173.96|4173.56|4173.21|4172.81|919
1651765160000|2022-05-05 15:39:20|4174.21|4173.81|4171.46|4171.06|4174.46|4174.06|4171.21|4170.81|1052
1651765170000|2022-05-05 15:39:30|4171.21|4170.81|4169.71|4169.31|4171.46|4171.06|4169.21|4168.81|914
1651765180000|2022-05-05 15:39:40|4169.46|4169.06|4171.46|4171.06|4171.46|4171.06|4169.46|4169.06|994
1651765190000|2022-05-05 15:39:50|4171.71|4171.31|4170.96|4170.56|4171.96|4171.56|4170.71|4170.31|908
1651765200000|2022-05-05 15:40:00|4171.21|4170.81|4172.96|4172.56|4174.21|4173.81|4171.21|4170.81|1230
1651765210000|2022-05-05 15:40:10|4173.21|4172.81|4172.46|4172.06|4173.21|4172.81|4171.71|4171.31|737
1651765220000|2022-05-05 15:40:20|4172.58|4172.18|4171.96|4171.56|4173.58|4173.18|4171.71|4171.31|819
1651765230000|2022-05-05 15:40:30|4172.21|4171.81|4173.33|4172.93|4173.46|4173.06|4171.46|4171.06|596
1651765240000|2022-05-05 15:40:40|4173.46|4173.06|4172.46|4172.06|4174.71|4174.31|4172.33|4171.93|548
1651765250000|2022-05-05 15:40:50|4172.71|4172.31|4171.71|4171.31|4172.96|4172.56|4171.71|4171.31|608
1651765260000|2022-05-05 15:41:00|4171.46|4171.06|4170.96|4170.56|4171.96|4171.56|4170.46|4170.06|960
1651765270000|2022-05-05 15:41:10|4171.46|4171.06|4171.71|4171.31|4172.46|4172.06|4171.08|4170.68|655
1651765280000|2022-05-05 15:41:20|4171.96|4171.56|4170.46|4170.06|4171.96|4171.56|4169.96|4169.56|1048
1651765290000|2022-05-05 15:41:30|4170.71|4170.31|4169.71|4169.31|4170.71|4170.31|4169.46|4169.06|793
1651765300000|2022-05-05 15:41:40|4169.96|4169.56|4169.21|4168.81|4169.96|4169.56|4168.96|4168.56|690
1651765310000|2022-05-05 15:41:50|4169.46|4169.06|4170.58|4170.18|4170.71|4170.31|4169.46|4169.06|466
1651765320000|2022-05-05 15:42:00|4170.83|4170.43|4171.46|4171.06|4171.96|4171.56|4170.71|4170.31|596
1651765330000|2022-05-05 15:42:10|4171.33|4170.93|4171.21|4170.81|4172.21|4171.81|4171.21|4170.81|415
1651765340000|2022-05-05 15:42:20|4171.33|4170.93|4168.46|4168.06|4171.71|4171.31|4168.46|4168.06|891
1651765350000|2022-05-05 15:42:30|4168.71|4168.31|4168.46|4168.06|4168.83|4168.43|4167.96|4167.56|721
1651765360000|2022-05-05 15:42:40|4169.46|4169.06|4167.21|4166.81|4169.46|4169.06|4167.21|4166.81|482
1651765370000|2022-05-05 15:42:50|4167.46|4167.06|4167.71|4167.31|4167.71|4167.31|4165.71|4165.31|1421
1651765380000|2022-05-05 15:43:00|4168.46|4168.06|4165.46|4165.06|4168.46|4168.06|4165.46|4165.06|906
1651765390000|2022-05-05 15:43:10|4165.33|4164.93|4166.71|4166.31|4166.96|4166.56|4164.83|4164.43|901
1651765400000|2022-05-05 15:43:20|4166.96|4166.56|4168.21|4167.81|4168.21|4167.81|4166.58|4166.18|632
1651765410000|2022-05-05 15:43:30|4167.96|4167.56|4167.96|4167.56|4168.71|4168.31|4167.58|4167.18|517
1651765420000|2022-05-05 15:43:40|4167.71|4167.31|4167.46|4167.06|4167.96|4167.56|4166.96|4166.56|389
1651765430000|2022-05-05 15:43:50|4166.71|4166.31|4167.96|4167.56|4167.96|4167.56|4166.21|4165.81|509
1651765440000|2022-05-05 15:44:00|4167.71|4167.31|4168.21|4167.81|4168.46|4168.06|4166.96|4166.56|423
1651765450000|2022-05-05 15:44:10|4167.96|4167.56|4168.21|4167.81|4168.46|4168.06|4167.33|4166.93|543
1651765460000|2022-05-05 15:44:20|4168.08|4167.68|4166.46|4166.06|4168.21|4167.81|4166.46|4166.06|311
1651765470000|2022-05-05 15:44:30|4166.21|4165.81|4167.46|4167.06|4167.46|4167.06|4165.21|4164.81|461
1651765480000|2022-05-05 15:44:40|4167.71|4167.31|4166.58|4166.18|4167.71|4167.31|4166.33|4165.93|227
1651765490000|2022-05-05 15:44:50|4166.33|4165.93|4165.83|4165.43|4166.46|4166.06|4165.71|4165.31|318
1651765500000|2022-05-05 15:45:00|4165.96|4165.56|4164.21|4163.81|4165.96|4165.56|4163.96|4163.56|669
1651765510000|2022-05-05 15:45:10|4164.71|4164.31|4163.96|4163.56|4165.21|4164.81|4163.96|4163.56|550
1651765520000|2022-05-05 15:45:20|4164.21|4163.81|4162.96|4162.56|4164.96|4164.56|4162.96|4162.56|629
1651765530000|2022-05-05 15:45:30|4163.21|4162.81|4161.21|4160.81|4163.21|4162.81|4160.71|4160.31|819
1651765540000|2022-05-05 15:45:40|4161.33|4160.93|4162.71|4162.31|4162.71|4162.31|4160.96|4160.56|715
1651765550000|2022-05-05 15:45:50|4162.46|4162.06|4161.71|4161.31|4162.46|4162.06|4160.96|4160.56|640
1651765560000|2022-05-05 15:46:00|4161.46|4161.06|4159.46|4159.06|4161.46|4161.06|4159.46|4159.06|763
1651765570000|2022-05-05 15:46:10|4159.21|4158.81|4159.96|4159.56|4160.21|4159.81|4159.21|4158.81|575
1651765580000|2022-05-05 15:46:20|4159.71|4159.31|4158.71|4158.31|4159.71|4159.31|4158.21|4157.81|742
1651765590000|2022-05-05 15:46:30|4158.46|4158.06|4158.71|4158.31|4159.21|4158.81|4157.96|4157.56|514
1651765600000|2022-05-05 15:46:40|4158.46|4158.06|4158.33|4157.93|4158.96|4158.56|4158.21|4157.81|559
1651765610000|2022-05-05 15:46:50|4158.21|4157.81|4156.46|4156.06|4158.21|4157.81|4155.96|4155.56|802
1651765620000|2022-05-05 15:47:00|4156.21|4155.81|4155.46|4155.06|4156.71|4156.31|4154.21|4153.81|2415
1651765630000|2022-05-05 15:47:10|4155.71|4155.31|4155.71|4155.31|4155.71|4155.31|4154.46|4154.06|889
1651765640000|2022-05-05 15:47:20|4155.58|4155.18|4154.96|4154.56|4156.46|4156.06|4154.96|4154.56|549
1651765650000|2022-05-05 15:47:30|4154.71|4154.31|4156.21|4155.81|4156.71|4156.31|4154.71|4154.31|463
1651765660000|2022-05-05 15:47:40|4156.33|4155.93|4158.96|4158.56|4158.96|4158.56|4156.21|4155.81|872
1651765670000|2022-05-05 15:47:50|4158.71|4158.31|4158.21|4157.81|4158.96|4158.56|4157.96|4157.56|795
1651765680000|2022-05-05 15:48:00|4158.58|4158.18|4157.96|4157.56|4158.96|4158.56|4157.83|4157.43|469
1651765690000|2022-05-05 15:48:10|4157.71|4157.31|4158.21|4157.81|4158.21|4157.81|4157.33|4156.93|495
1651765700000|2022-05-05 15:48:20|4158.08|4157.68|4159.96|4159.56|4159.96|4159.56|4157.71|4157.31|485
1651765710000|2022-05-05 15:48:30|4160.21|4159.81|4157.96|4157.56|4160.46|4160.06|4157.96|4157.56|690
1651765720000|2022-05-05 15:48:40|4157.71|4157.31|4156.71|4156.31|4158.21|4157.81|4156.71|4156.31|386
1651765730000|2022-05-05 15:48:50|4156.96|4156.56|4155.96|4155.56|4157.21|4156.81|4155.96|4155.56|526
1651765740000|2022-05-05 15:49:00|4156.21|4155.81|4155.96|4155.56|4156.96|4156.56|4155.71|4155.31|699
1651765750000|2022-05-05 15:49:10|4156.21|4155.81|4155.46|4155.06|4156.21|4155.81|4155.21|4154.81|651
1651765760000|2022-05-05 15:49:20|4155.71|4155.31|4155.96|4155.56|4156.08|4155.68|4155.21|4154.81|502
1651765770000|2022-05-05 15:49:30|4156.21|4155.81|4157.46|4157.06|4157.46|4157.06|4155.46|4155.06|615
1651765780000|2022-05-05 15:49:40|4157.33|4156.93|4157.71|4157.31|4158.46|4158.06|4156.96|4156.56|360
1651765790000|2022-05-05 15:49:50|4157.46|4157.06|4157.71|4157.31|4157.96|4157.56|4156.96|4156.56|506
1651765800000|2022-05-05 15:50:00|4158.46|4158.06|4157.46|4157.06|4158.96|4158.56|4156.71|4156.31|642
1651765810000|2022-05-05 15:50:10|4157.33|4156.93|4155.46|4155.06|4157.46|4157.06|4155.21|4154.81|906
1651765820000|2022-05-05 15:50:20|4155.21|4154.81|4154.46|4154.06|4155.46|4155.06|4154.46|4154.06|547
1651765830000|2022-05-05 15:50:30|4154.21|4153.81|4154.46|4154.06|4155.21|4154.81|4153.96|4153.56|566
1651765840000|2022-05-05 15:50:40|4154.21|4153.81|4153.71|4153.31|4154.46|4154.06|4153.21|4152.81|518
1651765850000|2022-05-05 15:50:50|4153.96|4153.56|4152.71|4152.31|4153.96|4153.56|4152.71|4152.31|525
1651765860000|2022-05-05 15:51:00|4152.96|4152.56|4151.21|4150.81|4153.21|4152.81|4149.96|4149.56|1897
1651765870000|2022-05-05 15:51:10|4150.71|4150.31|4151.71|4151.31|4151.96|4151.56|4150.71|4150.31|824
1651765880000|2022-05-05 15:51:20|4151.46|4151.06|4150.08|4149.68|4151.46|4151.06|4149.96|4149.56|587
1651765890000|2022-05-05 15:51:30|4149.96|4149.56|4148.46|4148.06|4149.96|4149.56|4148.46|4148.06|1195
1651765900000|2022-05-05 15:51:40|4148.83|4148.43|4148.46|4148.06|4148.83|4148.43|4147.96|4147.56|771
1651765910000|2022-05-05 15:51:50|4148.21|4147.81|4147.46|4147.06|4148.46|4148.06|4147.46|4147.06|793
1651765920000|2022-05-05 15:52:00|4146.21|4145.81|4143.71|4143.31|4146.21|4145.81|4143.71|4143.31|2821
1651765930000|2022-05-05 15:52:10|4143.96|4143.56|4142.21|4141.81|4143.96|4143.56|4142.21|4141.81|1995
1651765940000|2022-05-05 15:52:20|4142.46|4142.06|4142.96|4142.56|4143.21|4142.81|4141.96|4141.56|1088
1651765950000|2022-05-05 15:52:30|4142.83|4142.43|4144.96|4144.56|4144.96|4144.56|4142.83|4142.43|1159
1651765960000|2022-05-05 15:52:40|4144.71|4144.31|4144.46|4144.06|4145.46|4145.06|4144.46|4144.06|650
1651765970000|2022-05-05 15:52:50|4143.96|4143.56|4143.21|4142.81|4144.21|4143.81|4142.96|4142.56|596
1651765980000|2022-05-05 15:53:00|4142.96|4142.56|4141.33|4140.93|4143.21|4142.81|4141.33|4140.93|1034
1651765990000|2022-05-05 15:53:10|4141.21|4140.81|4140.71|4140.31|4142.08|4141.68|4140.71|4140.31|1061
1651766000000|2022-05-05 15:53:20|4140.96|4140.56|4139.71|4139.31|4140.96|4140.56|4139.46|4139.06|1003
1651766010000|2022-05-05 15:53:30|4139.58|4139.18|4138.58|4138.18|4139.71|4139.31|4137.21|4136.81|2469
1651766020000|2022-05-05 15:53:40|4138.21|4137.81|4139.21|4138.81|4139.21|4138.81|4137.71|4137.31|823
1651766030000|2022-05-05 15:53:50|4138.96|4138.56|4140.46|4140.06|4141.21|4140.81|4138.83|4138.43|1403
1651766040000|2022-05-05 15:54:00|4140.96|4140.56|4138.71|4138.31|4140.96|4140.56|4138.46|4138.06|917
1651766050000|2022-05-05 15:54:10|4138.46|4138.06|4137.21|4136.81|4138.71|4138.31|4136.96|4136.56|760
1651766060000|2022-05-05 15:54:20|4136.83|4136.43|4135.71|4135.31|4137.46|4137.06|4135.46|4135.06|1774
1651766070000|2022-05-05 15:54:30|4135.58|4135.18|4135.46|4135.06|4135.96|4135.56|4134.46|4134.06|1328
1651766080000|2022-05-05 15:54:40|4135.21|4134.81|4134.71|4134.31|4135.46|4135.06|4134.71|4134.31|683
1651766090000|2022-05-05 15:54:50|4134.96|4134.56|4134.96|4134.56|4135.46|4135.06|4134.21|4133.81|1098
1651766100000|2022-05-05 15:55:00|4134.71|4134.31|4137.96|4137.56|4138.21|4137.81|4134.71|4134.31|1603
1651766110000|2022-05-05 15:55:10|4137.71|4137.31|4139.71|4139.31|4139.71|4139.31|4137.21|4136.81|732
1651766120000|2022-05-05 15:55:20|4139.21|4138.81|4139.46|4139.06|4139.46|4139.06|4138.21|4137.81|1031
1651766130000|2022-05-05 15:55:30|4139.71|4139.31|4139.71|4139.31|4139.71|4139.31|4138.08|4137.68|1105
1651766140000|2022-05-05 15:55:40|4139.21|4138.81|4137.96|4137.56|4139.71|4139.31|4137.96|4137.56|1021
1651766150000|2022-05-05 15:55:50|4138.08|4137.68|4136.71|4136.31|4138.71|4138.31|4136.46|4136.06|811
1651766160000|2022-05-05 15:56:00|4136.96|4136.56|4136.21|4135.81|4136.96|4136.56|4135.71|4135.31|838
1651766170000|2022-05-05 15:56:10|4136.46|4136.06|4135.46|4135.06|4136.71|4136.31|4135.21|4134.81|669
1651766180000|2022-05-05 15:56:20|4134.96|4134.56|4135.21|4134.81|4135.46|4135.06|4134.46|4134.06|679
1651766190000|2022-05-05 15:56:30|4135.08|4134.68|4135.71|4135.31|4135.71|4135.31|4134.58|4134.18|696
1651766200000|2022-05-05 15:56:40|4135.96|4135.56|4135.96|4135.56|4136.71|4136.31|4135.71|4135.31|694
1651766210000|2022-05-05 15:56:50|4135.83|4135.43|4138.21|4137.81|4138.71|4138.31|4135.71|4135.31|474
1651766220000|2022-05-05 15:57:00|4137.96|4137.56|4137.71|4137.31|4137.96|4137.56|4136.46|4136.06|675
1651766230000|2022-05-05 15:57:10|4137.96|4137.56|4137.46|4137.06|4139.08|4138.68|4137.46|4137.06|669
1651766240000|2022-05-05 15:57:20|4137.71|4137.31|4136.96|4136.56|4137.71|4137.31|4136.71|4136.31|346
1651766250000|2022-05-05 15:57:30|4136.46|4136.06|4137.46|4137.06|4137.96|4137.56|4136.46|4136.06|651
1651766260000|2022-05-05 15:57:40|4137.71|4137.31|4138.71|4138.31|4139.21|4138.81|4137.08|4136.68|793
1651766270000|2022-05-05 15:57:50|4138.58|4138.18|4137.21|4136.81|4138.96|4138.56|4137.21|4136.81|531
1651766280000|2022-05-05 15:58:00|4136.96|4136.56|4136.96|4136.56|4136.96|4136.56|4135.46|4135.06|917
1651766290000|2022-05-05 15:58:10|4137.46|4137.06|4137.46|4137.06|4137.96|4137.56|4136.46|4136.06|584
1651766300000|2022-05-05 15:58:20|4137.33|4136.93|4137.46|4137.06|4137.71|4137.31|4136.46|4136.06|432
1651766310000|2022-05-05 15:58:30|4137.96|4137.56|4139.71|4139.31|4140.21|4139.81|4137.96|4137.56|920
1651766320000|2022-05-05 15:58:40|4139.96|4139.56|4137.46|4137.06|4139.96|4139.56|4137.46|4137.06|657
1651766330000|2022-05-05 15:58:50|4137.08|4136.68|4136.46|4136.06|4137.58|4137.18|4136.21|4135.81|630
1651766340000|2022-05-05 15:59:00|4136.21|4135.81|4137.21|4136.81|4137.46|4137.06|4135.46|4135.06|660
1651766350000|2022-05-05 15:59:10|4136.96|4136.56|4137.21|4136.81|4137.96|4137.56|4136.71|4136.31|487
1651766360000|2022-05-05 15:59:20|4136.96|4136.56|4136.71|4136.31|4136.96|4136.56|4135.96|4135.56|509
1651766370000|2022-05-05 15:59:30|4136.96|4136.56|4136.33|4135.93|4136.96|4136.56|4135.96|4135.56|364
1651766380000|2022-05-05 15:59:40|4136.21|4135.81|4136.21|4135.81|4137.21|4136.81|4135.46|4135.06|607
1651766390000|2022-05-05 15:59:50|4136.08|4135.68|4134.71|4134.31|4136.08|4135.68|4134.71|4134.31|573
1651766400000|2022-05-05 16:00:00|4134.46|4134.06|4132.71|4132.31|4134.71|4134.31|4132.21|4131.81|2018
1651766410000|2022-05-05 16:00:10|4132.46|4132.06|4131.21|4130.81|4133.21|4132.81|4131.21|4130.81|1075
1651766420000|2022-05-05 16:00:20|4131.46|4131.06|4129.96|4129.56|4131.46|4131.06|4129.71|4129.31|3112
1651766430000|2022-05-05 16:00:30|4130.21|4129.81|4128.46|4128.06|4130.46|4130.06|4128.46|4128.06|1243
1651766440000|2022-05-05 16:00:40|4128.83|4128.43|4126.96|4126.56|4129.21|4128.81|4126.46|4126.06|2330
1651766450000|2022-05-05 16:00:50|4126.71|4126.31|4126.46|4126.06|4126.71|4126.31|4125.21|4124.81|2080
1651766460000|2022-05-05 16:01:00|4126.21|4125.81|4124.46|4124.06|4126.21|4125.81|4123.96|4123.56|1148
1651766470000|2022-05-05 16:01:10|4124.33|4123.93|4125.71|4125.31|4126.46|4126.06|4124.21|4123.81|1019
1651766480000|2022-05-05 16:01:20|4125.96|4125.56|4125.21|4124.81|4127.21|4126.81|4124.96|4124.56|1944
1651766490000|2022-05-05 16:01:30|4124.96|4124.56|4123.46|4123.06|4125.46|4125.06|4123.46|4123.06|1029
1651766500000|2022-05-05 16:01:40|4123.21|4122.81|4123.08|4122.68|4124.08|4123.68|4122.96|4122.56|999
1651766510000|2022-05-05 16:01:50|4122.96|4122.56|4122.46|4122.06|4123.33|4122.93|4122.46|4122.06|825
1651766520000|2022-05-05 16:02:00|4121.96|4121.56|4121.58|4121.18|4122.21|4121.81|4121.21|4120.81|1270
1651766530000|2022-05-05 16:02:10|4121.96|4121.56|4123.71|4123.31|4123.71|4123.31|4121.71|4121.31|801
1651766540000|2022-05-05 16:02:20|4124.21|4123.81|4126.21|4125.81|4126.46|4126.06|4123.71|4123.31|1162
1651766550000|2022-05-05 16:02:30|4126.46|4126.06|4128.96|4128.56|4129.21|4128.81|4126.21|4125.81|1755
1651766560000|2022-05-05 16:02:40|4128.71|4128.31|4129.46|4129.06|4130.21|4129.81|4128.71|4128.31|1555
1651766570000|2022-05-05 16:02:50|4129.21|4128.81|4126.96|4126.56|4129.46|4129.06|4126.96|4126.56|981
1651766580000|2022-05-05 16:03:00|4127.46|4127.06|4128.21|4127.81|4128.21|4127.81|4125.96|4125.56|920
1651766590000|2022-05-05 16:03:10|4128.08|4127.68|4128.21|4127.81|4129.21|4128.81|4127.21|4126.81|874
1651766600000|2022-05-05 16:03:20|4127.96|4127.56|4128.71|4128.31|4128.71|4128.31|4127.21|4126.81|593
1651766610000|2022-05-05 16:03:30|4128.96|4128.56|4129.96|4129.56|4130.96|4130.56|4128.58|4128.18|1078
1651766620000|2022-05-05 16:03:40|4130.21|4129.81|4131.21|4130.81|4131.46|4131.06|4129.96|4129.56|866
1651766630000|2022-05-05 16:03:50|4130.96|4130.56|4132.33|4131.93|4132.46|4132.06|4130.71|4130.31|1015
1651766640000|2022-05-05 16:04:00|4132.46|4132.06|4133.21|4132.81|4133.96|4133.56|4132.21|4131.81|1100
1651766650000|2022-05-05 16:04:10|4132.96|4132.56|4132.96|4132.56|4133.46|4133.06|4132.21|4131.81|889
1651766660000|2022-05-05 16:04:20|4133.21|4132.81|4133.21|4132.81|4133.71|4133.31|4132.96|4132.56|749
1651766670000|2022-05-05 16:04:30|4132.71|4132.31|4133.46|4133.06|4133.58|4133.18|4132.71|4132.31|546
1651766680000|2022-05-05 16:04:40|4133.21|4132.81|4131.46|4131.06|4133.21|4132.81|4131.21|4130.81|882
1651766690000|2022-05-05 16:04:50|4131.21|4130.81|4132.58|4132.18|4132.83|4132.43|4130.46|4130.06|648
1651766700000|2022-05-05 16:05:00|4132.71|4132.31|4134.21|4133.81|4134.21|4133.81|4131.71|4131.31|796
1651766710000|2022-05-05 16:05:10|4133.96|4133.56|4133.96|4133.56|4134.21|4133.81|4133.21|4132.81|760
1651766720000|2022-05-05 16:05:20|4134.21|4133.81|4135.96|4135.56|4135.96|4135.56|4134.21|4133.81|890
1651766730000|2022-05-05 16:05:30|4136.46|4136.06|4139.71|4139.31|4139.96|4139.56|4136.46|4136.06|1585
1651766740000|2022-05-05 16:05:40|4139.96|4139.56|4138.96|4138.56|4140.21|4139.81|4137.96|4137.56|1227
1651766750000|2022-05-05 16:05:50|4139.21|4138.81|4137.58|4137.18|4139.96|4139.56|4137.46|4137.06|800
1651766760000|2022-05-05 16:06:00|4137.46|4137.06|4136.83|4136.43|4137.46|4137.06|4136.46|4136.06|666
1651766770000|2022-05-05 16:06:10|4136.96|4136.56|4138.96|4138.56|4139.46|4139.06|4136.71|4136.31|880
1651766780000|2022-05-05 16:06:20|4138.46|4138.06|4139.21|4138.81|4139.46|4139.06|4138.21|4137.81|635
1651766790000|2022-05-05 16:06:30|4138.96|4138.56|4140.58|4140.18|4140.96|4140.56|4138.96|4138.56|1977
1651766800000|2022-05-05 16:06:40|4140.71|4140.31|4142.21|4141.81|4143.21|4142.81|4140.71|4140.31|2003
1651766810000|2022-05-05 16:06:50|4141.96|4141.56|4141.71|4141.31|4141.96|4141.56|4140.21|4139.81|1571
1651766820000|2022-05-05 16:07:00|4141.96|4141.56|4141.46|4141.06|4142.46|4142.06|4141.46|4141.06|925
1651766830000|2022-05-05 16:07:10|4141.71|4141.31|4144.21|4143.81|4144.21|4143.81|4141.71|4141.31|922
1651766840000|2022-05-05 16:07:20|4143.96|4143.56|4142.21|4141.81|4143.96|4143.56|4140.96|4140.56|861
1651766850000|2022-05-05 16:07:30|4142.46|4142.06|4143.96|4143.56|4144.21|4143.81|4142.46|4142.06|835
1651766860000|2022-05-05 16:07:40|4143.71|4143.31|4143.46|4143.06|4144.96|4144.56|4143.46|4143.06|771
1651766870000|2022-05-05 16:07:50|4143.33|4142.93|4143.46|4143.06|4144.46|4144.06|4143.21|4142.81|545
1651766880000|2022-05-05 16:08:00|4143.21|4142.81|4143.46|4143.06|4143.96|4143.56|4142.96|4142.56|376
1651766890000|2022-05-05 16:08:10|4143.33|4142.93|4143.46|4143.06|4144.21|4143.81|4143.21|4142.81|493
1651766900000|2022-05-05 16:08:20|4143.21|4142.81|4141.96|4141.56|4143.96|4143.56|4141.96|4141.56|560
1651766910000|2022-05-05 16:08:30|4141.46|4141.06|4140.71|4140.31|4141.46|4141.06|4140.46|4140.06|1016
1651766920000|2022-05-05 16:08:40|4140.96|4140.56|4140.83|4140.43|4141.71|4141.31|4140.46|4140.06|624
1651766930000|2022-05-05 16:08:50|4140.71|4140.31|4138.96|4138.56|4140.71|4140.31|4138.71|4138.31|871
1651766940000|2022-05-05 16:09:00|4139.08|4138.68|4141.21|4140.81|4141.46|4141.06|4138.46|4138.06|950
1651766950000|2022-05-05 16:09:10|4140.96|4140.56|4143.96|4143.56|4143.96|4143.56|4140.96|4140.56|1027
1651766960000|2022-05-05 16:09:20|4143.71|4143.31|4145.46|4145.06|4146.71|4146.31|4143.46|4143.06|1457
1651766970000|2022-05-05 16:09:30|4145.58|4145.18|4144.21|4143.81|4145.58|4145.18|4143.96|4143.56|738
1651766980000|2022-05-05 16:09:40|4144.96|4144.56|4145.46|4145.06|4146.96|4146.56|4144.96|4144.56|731
1651766990000|2022-05-05 16:09:50|4145.21|4144.81|4145.21|4144.81|4146.21|4145.81|4144.83|4144.43|567
1651767000000|2022-05-05 16:10:00|4145.33|4144.93|4142.46|4142.06|4145.33|4144.93|4141.71|4141.31|725
1651767010000|2022-05-05 16:10:10|4142.83|4142.43|4141.96|4141.56|4142.83|4142.43|4141.71|4141.31|1050
1651767020000|2022-05-05 16:10:20|4141.71|4141.31|4144.21|4143.81|4144.96|4144.56|4141.71|4141.31|881
1651767030000|2022-05-05 16:10:30|4144.08|4143.68|4144.21|4143.81|4144.71|4144.31|4143.46|4143.06|273
1651767040000|2022-05-05 16:10:40|4144.33|4143.93|4144.96|4144.56|4145.96|4145.56|4144.33|4143.93|639
1651767050000|2022-05-05 16:10:50|4145.46|4145.06|4142.96|4142.56|4145.46|4145.06|4142.71|4142.31|899
1651767060000|2022-05-05 16:11:00|4143.21|4142.81|4142.71|4142.31|4143.33|4142.93|4141.21|4140.81|1139
1651767070000|2022-05-05 16:11:10|4142.96|4142.56|4143.46|4143.06|4144.08|4143.68|4142.96|4142.56|521
1651767080000|2022-05-05 16:11:20|4143.33|4142.93|4144.46|4144.06|4144.46|4144.06|4143.21|4142.81|450
1651767090000|2022-05-05 16:11:30|4143.96|4143.56|4143.71|4143.31|4144.71|4144.31|4143.46|4143.06|434
1651767100000|2022-05-05 16:11:40|4143.46|4143.06|4141.46|4141.06|4143.71|4143.31|4141.21|4140.81|720
1651767110000|2022-05-05 16:11:50|4141.21|4140.81|4140.46|4140.06|4142.21|4141.81|4139.96|4139.56|707
1651767120000|2022-05-05 16:12:00|4140.21|4139.81|4139.83|4139.43|4141.46|4141.06|4139.83|4139.43|621
1651767130000|2022-05-05 16:12:10|4139.96|4139.56|4139.71|4139.31|4140.71|4140.31|4139.46|4139.06|768
1651767140000|2022-05-05 16:12:20|4139.58|4139.18|4142.46|4142.06|4142.71|4142.31|4139.58|4139.18|796
1651767150000|2022-05-05 16:12:30|4142.08|4141.68|4144.46|4144.06|4144.46|4144.06|4142.08|4141.68|908
1651767160000|2022-05-05 16:12:40|4145.21|4144.81|4147.46|4147.06|4148.21|4147.81|4144.96|4144.56|1487
1651767170000|2022-05-05 16:12:50|4147.96|4147.56|4149.46|4149.06|4149.96|4149.56|4147.83|4147.43|1295
1651767180000|2022-05-05 16:13:00|4149.21|4148.81|4151.96|4151.56|4152.46|4152.06|4147.71|4147.31|1538
1651767190000|2022-05-05 16:13:10|4151.71|4151.31|4153.46|4153.06|4153.46|4153.06|4151.46|4151.06|1218
1651767200000|2022-05-05 16:13:20|4153.21|4152.81|4152.71|4152.31|4154.46|4154.06|4152.46|4152.06|998
1651767210000|2022-05-05 16:13:30|4152.46|4152.06|4150.46|4150.06|4152.58|4152.18|4150.46|4150.06|798
1651767220000|2022-05-05 16:13:40|4150.71|4150.31|4150.46|4150.06|4151.71|4151.31|4150.46|4150.06|931
1651767230000|2022-05-05 16:13:50|4150.71|4150.31|4149.96|4149.56|4150.96|4150.56|4148.33|4147.93|1262
1651767240000|2022-05-05 16:14:00|4149.71|4149.31|4148.46|4148.06|4150.21|4149.81|4147.96|4147.56|770
1651767250000|2022-05-05 16:14:10|4148.21|4147.81|4147.21|4146.81|4148.71|4148.31|4146.96|4146.56|934
1651767260000|2022-05-05 16:14:20|4146.96|4146.56|4145.71|4145.31|4147.21|4146.81|4145.46|4145.06|984
1651767270000|2022-05-05 16:14:30|4145.96|4145.56|4146.96|4146.56|4147.33|4146.93|4145.71|4145.31|954
1651767280000|2022-05-05 16:14:40|4147.21|4146.81|4150.46|4150.06|4151.08|4150.68|4147.21|4146.81|768
1651767290000|2022-05-05 16:14:50|4150.21|4149.81|4147.96|4147.56|4150.21|4149.81|4147.71|4147.31|431
1651767300000|2022-05-05 16:15:00|4148.21|4147.81|4145.46|4145.06|4148.96|4148.56|4145.21|4144.81|713
1651767310000|2022-05-05 16:15:10|4145.21|4144.81|4146.21|4145.81|4146.21|4145.81|4144.96|4144.56|544
1651767320000|2022-05-05 16:15:20|4146.71|4146.31|4143.71|4143.31|4146.96|4146.56|4143.21|4142.81|772
1651767330000|2022-05-05 16:15:30|4143.96|4143.56|4143.71|4143.31|4144.08|4143.68|4142.21|4141.81|910
1651767340000|2022-05-05 16:15:40|4143.46|4143.06|4142.46|4142.06|4144.46|4144.06|4142.46|4142.06|688
1651767350000|2022-05-05 16:15:50|4142.21|4141.81|4141.83|4141.43|4143.21|4142.81|4141.71|4141.31|951
1651767360000|2022-05-05 16:16:00|4141.71|4141.31|4142.71|4142.31|4142.96|4142.56|4141.71|4141.31|487
1651767370000|2022-05-05 16:16:10|4142.83|4142.43|4144.71|4144.31|4144.71|4144.31|4142.83|4142.43|662
1651767380000|2022-05-05 16:16:20|4144.46|4144.06|4151.21|4150.81|4151.21|4150.81|4144.46|4144.06|1256
1651767390000|2022-05-05 16:16:30|4150.96|4150.56|4145.71|4145.31|4150.96|4150.56|4145.46|4145.06|849
1651767400000|2022-05-05 16:16:40|4145.58|4145.18|4144.96|4144.56|4145.71|4145.31|4144.46|4144.06|706
1651767410000|2022-05-05 16:16:50|4145.21|4144.81|4145.46|4145.06|4145.96|4145.56|4144.21|4143.81|459
1651767420000|2022-05-05 16:17:00|4146.21|4145.81|4145.33|4144.93|4146.96|4146.56|4145.08|4144.68|504
1651767430000|2022-05-05 16:17:10|4145.71|4145.31|4146.46|4146.06|4147.96|4147.56|4144.96|4144.56|505
1651767440000|2022-05-05 16:17:20|4147.21|4146.81|4146.46|4146.06|4148.71|4148.31|4146.21|4145.81|760
1651767450000|2022-05-05 16:17:30|4145.96|4145.56|4147.46|4147.06|4147.96|4147.56|4145.71|4145.31|416
1651767460000|2022-05-05 16:17:40|4146.96|4146.56|4147.71|4147.31|4148.71|4148.31|4146.71|4146.31|389
1651767470000|2022-05-05 16:17:50|4147.96|4147.56|4145.96|4145.56|4147.96|4147.56|4144.96|4144.56|563
1651767480000|2022-05-05 16:18:00|4145.71|4145.31|4146.21|4145.81|4146.71|4146.31|4144.71|4144.31|414
1651767490000|2022-05-05 16:18:10|4145.71|4145.31|4147.21|4146.81|4147.96|4147.56|4145.46|4145.06|592
1651767500000|2022-05-05 16:18:20|4146.71|4146.31|4146.71|4146.31|4147.71|4147.31|4146.21|4145.81|373
1651767510000|2022-05-05 16:18:30|4146.96|4146.56|4146.08|4145.68|4146.96|4146.56|4145.46|4145.06|281
1651767520000|2022-05-05 16:18:40|4146.21|4145.81|4147.46|4147.06|4147.71|4147.31|4146.21|4145.81|379
1651767530000|2022-05-05 16:18:50|4147.58|4147.18|4146.21|4145.81|4148.96|4148.56|4145.96|4145.56|400
1651767540000|2022-05-05 16:19:00|4145.96|4145.56|4146.21|4145.81|4146.71|4146.31|4145.46|4145.06|688
1651767550000|2022-05-05 16:19:10|4146.46|4146.06|4150.08|4149.68|4152.21|4151.81|4146.46|4146.06|1382
1651767560000|2022-05-05 16:19:20|4150.21|4149.81|4151.21|4150.81|4152.46|4152.06|4149.71|4149.31|716
1651767570000|2022-05-05 16:19:30|4150.96|4150.56|4151.71|4151.31|4152.46|4152.06|4150.71|4150.31|1123
1651767580000|2022-05-05 16:19:40|4151.96|4151.56|4149.96|4149.56|4152.71|4152.31|4149.71|4149.31|843
1651767590000|2022-05-05 16:19:50|4150.46|4150.06|4151.71|4151.31|4152.21|4151.81|4149.71|4149.31|686
1651767600000|2022-05-05 16:20:00|4152.33|4151.93|4154.71|4154.31|4154.71|4154.31|4151.71|4151.31|1359
1651767610000|2022-05-05 16:20:10|4154.46|4154.06|4153.96|4153.56|4156.21|4155.81|4153.96|4153.56|1585
1651767620000|2022-05-05 16:20:20|4153.71|4153.31|4151.96|4151.56|4153.71|4153.31|4151.46|4151.06|1120
1651767630000|2022-05-05 16:20:30|4151.71|4151.31|4151.96|4151.56|4152.96|4152.56|4150.71|4150.31|604
1651767640000|2022-05-05 16:20:40|4152.21|4151.81|4153.33|4152.93|4154.96|4154.56|4152.08|4151.68|579
1651767650000|2022-05-05 16:20:50|4153.46|4153.06|4153.83|4153.43|4154.96|4154.56|4151.96|4151.56|598
1651767660000|2022-05-05 16:21:00|4154.21|4153.81|4155.58|4155.18|4156.21|4155.81|4154.21|4153.81|915
1651767670000|2022-05-05 16:21:10|4156.08|4155.68|4153.46|4153.06|4156.08|4155.68|4153.46|4153.06|901
1651767680000|2022-05-05 16:21:20|4153.21|4152.81|4153.46|4153.06|4154.96|4154.56|4152.46|4152.06|1269
1651767690000|2022-05-05 16:21:30|4153.21|4152.81|4154.21|4153.81|4154.46|4154.06|4152.71|4152.31|707
1651767700000|2022-05-05 16:21:40|4153.96|4153.56|4152.58|4152.18|4153.96|4153.56|4152.21|4151.81|658
1651767710000|2022-05-05 16:21:50|4152.46|4152.06|4152.46|4152.06|4153.46|4153.06|4152.21|4151.81|446
1651767720000|2022-05-05 16:22:00|4152.71|4152.31|4154.96|4154.56|4155.33|4154.93|4152.21|4151.81|688
1651767730000|2022-05-05 16:22:10|4155.21|4154.81|4151.33|4150.93|4155.71|4155.31|4151.21|4150.81|1486
1651767740000|2022-05-05 16:22:20|4151.21|4150.81|4145.46|4145.06|4151.21|4150.81|4144.96|4144.56|1743
1651767750000|2022-05-05 16:22:30|4145.71|4145.31|4145.96|4145.56|4146.46|4146.06|4145.08|4144.68|1034
1651767760000|2022-05-05 16:22:40|4146.46|4146.06|4144.21|4143.81|4146.58|4146.18|4143.96|4143.56|738
1651767770000|2022-05-05 16:22:50|4144.46|4144.06|4146.46|4146.06|4146.96|4146.56|4144.08|4143.68|511
1651767780000|2022-05-05 16:23:00|4146.71|4146.31|4144.33|4143.93|4146.71|4146.31|4143.71|4143.31|627
1651767790000|2022-05-05 16:23:10|4144.71|4144.31|4145.71|4145.31|4146.21|4145.81|4143.46|4143.06|971
1651767800000|2022-05-05 16:23:20|4145.96|4145.56|4143.71|4143.31|4146.71|4146.31|4143.71|4143.31|601
1651767810000|2022-05-05 16:23:30|4143.83|4143.43|4143.46|4143.06|4144.71|4144.31|4143.46|4143.06|342
1651767820000|2022-05-05 16:23:40|4143.71|4143.31|4145.21|4144.81|4145.46|4145.06|4143.46|4143.06|888
1651767830000|2022-05-05 16:23:50|4144.96|4144.56|4145.21|4144.81|4145.71|4145.31|4144.71|4144.31|395
1651767840000|2022-05-05 16:24:00|4145.33|4144.93|4144.46|4144.06|4145.33|4144.93|4143.46|4143.06|566
1651767850000|2022-05-05 16:24:10|4144.71|4144.31|4144.08|4143.68|4145.58|4145.18|4143.46|4143.06|485
1651767860000|2022-05-05 16:24:20|4144.46|4144.06|4145.08|4144.68|4145.21|4144.81|4142.96|4142.56|461
1651767870000|2022-05-05 16:24:30|4145.21|4144.81|4144.58|4144.18|4146.71|4146.31|4144.46|4144.06|505
1651767880000|2022-05-05 16:24:40|4144.71|4144.31|4143.83|4143.43|4144.96|4144.56|4142.96|4142.56|501
1651767890000|2022-05-05 16:24:50|4143.96|4143.56|4144.71|4144.31|4145.21|4144.81|4143.71|4143.31|382
1651767900000|2022-05-05 16:25:00|4144.46|4144.06|4146.21|4145.81|4149.21|4148.81|4144.46|4144.06|854
1651767910000|2022-05-05 16:25:10|4145.96|4145.56|4146.46|4146.06|4147.46|4147.06|4145.33|4144.93|448
1651767920000|2022-05-05 16:25:20|4146.96|4146.56|4147.21|4146.81|4148.71|4148.31|4146.83|4146.43|441
1651767930000|2022-05-05 16:25:30|4146.96|4146.56|4147.46|4147.06|4148.71|4148.31|4146.71|4146.31|244
1651767940000|2022-05-05 16:25:40|4147.71|4147.31|4147.96|4147.56|4147.96|4147.56|4146.96|4146.56|339
1651767950000|2022-05-05 16:25:50|4148.96|4148.56|4151.96|4151.56|4152.46|4152.06|4148.71|4148.31|1095
1651767960000|2022-05-05 16:26:00|4151.46|4151.06|4154.33|4153.93|4154.71|4154.31|4150.71|4150.31|833
1651767970000|2022-05-05 16:26:10|4154.21|4153.81|4151.21|4150.81|4154.46|4154.06|4150.33|4149.93|781
1651767980000|2022-05-05 16:26:20|4150.96|4150.56|4150.96|4150.56|4151.71|4151.31|4149.96|4149.56|671
1651767990000|2022-05-05 16:26:30|4151.46|4151.06|4149.96|4149.56|4151.71|4151.31|4149.71|4149.31|301
1651768000000|2022-05-05 16:26:40|4149.58|4149.18|4151.71|4151.31|4151.71|4151.31|4149.46|4149.06|415
1651768010000|2022-05-05 16:26:50|4151.46|4151.06|4151.96|4151.56|4154.21|4153.81|4151.46|4151.06|466
1651768020000|2022-05-05 16:27:00|4151.71|4151.31|4151.21|4150.81|4152.71|4152.31|4151.21|4150.81|510
1651768030000|2022-05-05 16:27:10|4150.96|4150.56|4154.71|4154.31|4154.71|4154.31|4150.71|4150.31|613
1651768040000|2022-05-05 16:27:20|4154.46|4154.06|4154.08|4153.68|4155.71|4155.31|4153.21|4152.81|897
1651768050000|2022-05-05 16:27:30|4154.71|4154.31|4152.96|4152.56|4155.08|4154.68|4152.96|4152.56|1296
1651768060000|2022-05-05 16:27:40|4152.71|4152.31|4152.71|4152.31|4153.96|4153.56|4152.21|4151.81|624
1651768070000|2022-05-05 16:27:50|4152.96|4152.56|4155.71|4155.31|4155.71|4155.31|4152.71|4152.31|417
1651768080000|2022-05-05 16:28:00|4156.96|4156.56|4156.96|4156.56|4157.71|4157.31|4156.21|4155.81|1562
1651768090000|2022-05-05 16:28:10|4156.71|4156.31|4157.58|4157.18|4157.96|4157.56|4155.96|4155.56|585
1651768100000|2022-05-05 16:28:20|4157.46|4157.06|4156.71|4156.31|4157.71|4157.31|4155.96|4155.56|592
1651768110000|2022-05-05 16:28:30|4156.58|4156.18|4158.83|4158.43|4159.21|4158.81|4156.58|4156.18|911
1651768120000|2022-05-05 16:28:40|4158.96|4158.56|4159.21|4158.81|4160.46|4160.06|4158.46|4158.06|1110
1651768130000|2022-05-05 16:28:50|4158.71|4158.31|4156.58|4156.18|4159.21|4158.81|4156.21|4155.81|908
1651768140000|2022-05-05 16:29:00|4156.71|4156.31|4157.46|4157.06|4158.21|4157.81|4156.71|4156.31|608
1651768150000|2022-05-05 16:29:10|4157.21|4156.81|4153.46|4153.06|4157.21|4156.81|4153.46|4153.06|889
1651768160000|2022-05-05 16:29:20|4153.33|4152.93|4150.96|4150.56|4153.96|4153.56|4150.71|4150.31|2024
1651768170000|2022-05-05 16:29:30|4151.21|4150.81|4152.46|4152.06|4152.96|4152.56|4150.96|4150.56|948
1651768180000|2022-05-05 16:29:40|4152.21|4151.81|4152.71|4152.31|4152.96|4152.56|4151.46|4151.06|391
1651768190000|2022-05-05 16:29:50|4152.46|4152.06|4151.96|4151.56|4152.46|4152.06|4151.46|4151.06|347
1651768200000|2022-05-05 16:30:00|4150.71|4150.31|4150.21|4149.81|4151.58|4151.18|4148.96|4148.56|1193
1651768210000|2022-05-05 16:30:10|4149.96|4149.56|4151.71|4151.31|4151.96|4151.56|4149.96|4149.56|432
1651768220000|2022-05-05 16:30:20|4151.46|4151.06|4154.71|4154.31|4154.96|4154.56|4151.46|4151.06|844
1651768230000|2022-05-05 16:30:30|4154.96|4154.56|4152.96|4152.56|4155.46|4155.06|4152.96|4152.56|546
1651768240000|2022-05-05 16:30:40|4153.21|4152.81|4154.21|4153.81|4154.46|4154.06|4152.58|4152.18|482
1651768250000|2022-05-05 16:30:50|4154.08|4153.68|4154.21|4153.81|4154.83|4154.43|4152.96|4152.56|514
1651768260000|2022-05-05 16:31:00|4154.96|4154.56|4153.71|4153.31|4154.96|4154.56|4152.46|4152.06|604
1651768270000|2022-05-05 16:31:10|4153.96|4153.56|4154.21|4153.81|4154.46|4154.06|4152.96|4152.56|380
1651768280000|2022-05-05 16:31:20|4153.71|4153.31|4157.21|4156.81|4158.21|4157.81|4153.46|4153.06|926
1651768290000|2022-05-05 16:31:30|4157.46|4157.06|4156.46|4156.06|4157.96|4157.56|4156.46|4156.06|509
1651768300000|2022-05-05 16:31:40|4156.21|4155.81|4157.96|4157.56|4159.21|4158.81|4156.21|4155.81|782
1651768310000|2022-05-05 16:31:50|4157.71|4157.31|4158.46|4158.06|4158.46|4158.06|4156.71|4156.31|707
1651768320000|2022-05-05 16:32:00|4158.71|4158.31|4157.71|4157.31|4159.46|4159.06|4155.71|4155.31|638
1651768330000|2022-05-05 16:32:10|4157.83|4157.43|4157.21|4156.81|4158.33|4157.93|4157.21|4156.81|567
1651768340000|2022-05-05 16:32:20|4156.96|4156.56|4154.46|4154.06|4156.96|4156.56|4154.21|4153.81|629
1651768350000|2022-05-05 16:32:30|4153.96|4153.56|4153.46|4153.06|4154.58|4154.18|4153.21|4152.81|440
1651768360000|2022-05-05 16:32:40|4153.96|4153.56|4154.46|4154.06|4154.96|4154.56|4153.96|4153.56|395
1651768370000|2022-05-05 16:32:50|4154.71|4154.31|4154.46|4154.06|4154.83|4154.43|4153.46|4153.06|704
1651768380000|2022-05-05 16:33:00|4154.96|4154.56|4156.96|4156.56|4157.21|4156.81|4154.96|4154.56|540
1651768390000|2022-05-05 16:33:10|4156.71|4156.31|4156.58|4156.18|4156.96|4156.56|4155.96|4155.56|384
1651768400000|2022-05-05 16:33:20|4156.71|4156.31|4153.71|4153.31|4156.71|4156.31|4152.96|4152.56|646
1651768410000|2022-05-05 16:33:30|4154.21|4153.81|4155.46|4155.06|4156.08|4155.68|4154.21|4153.81|479
1651768420000|2022-05-05 16:33:40|4154.96|4154.56|4155.96|4155.56|4157.71|4157.31|4154.96|4154.56|783
1651768430000|2022-05-05 16:33:50|4155.83|4155.43|4153.96|4153.56|4155.96|4155.56|4153.46|4153.06|542
1651768440000|2022-05-05 16:34:00|4153.71|4153.31|4152.71|4152.31|4154.21|4153.81|4152.71|4152.31|625
1651768450000|2022-05-05 16:34:10|4152.58|4152.18|4153.46|4153.06|4153.71|4153.31|4152.46|4152.06|455
1651768460000|2022-05-05 16:34:20|4153.21|4152.81|4151.71|4151.31|4153.21|4152.81|4150.21|4149.81|687
1651768470000|2022-05-05 16:34:30|4151.58|4151.18|4152.21|4151.81|4152.33|4151.93|4151.21|4150.81|406
1651768480000|2022-05-05 16:34:40|4152.33|4151.93|4150.96|4150.56|4152.96|4152.56|4150.71|4150.31|516
1651768490000|2022-05-05 16:34:50|4151.21|4150.81|4150.71|4150.31|4151.46|4151.06|4149.46|4149.06|575
1651768500000|2022-05-05 16:35:00|4150.46|4150.06|4149.71|4149.31|4150.46|4150.06|4146.96|4146.56|956
1651768510000|2022-05-05 16:35:10|4148.96|4148.56|4146.46|4146.06|4149.46|4149.06|4146.46|4146.06|788
1651768520000|2022-05-05 16:35:20|4146.21|4145.81|4144.71|4144.31|4147.21|4146.81|4144.71|4144.31|1344
1651768530000|2022-05-05 16:35:30|4144.96|4144.56|4143.71|4143.31|4145.71|4145.31|4143.71|4143.31|979
1651768540000|2022-05-05 16:35:40|4143.96|4143.56|4143.46|4143.06|4144.71|4144.31|4142.71|4142.31|817
1651768550000|2022-05-05 16:35:50|4143.71|4143.31|4144.71|4144.31|4144.71|4144.31|4142.96|4142.56|864
1651768560000|2022-05-05 16:36:00|4144.46|4144.06|4143.71|4143.31|4144.71|4144.31|4142.96|4142.56|511
1651768570000|2022-05-05 16:36:10|4143.46|4143.06|4142.96|4142.56|4143.96|4143.56|4142.71|4142.31|712
1651768580000|2022-05-05 16:36:20|4142.71|4142.31|4142.21|4141.81|4143.21|4142.81|4140.71|4140.31|1623
1651768590000|2022-05-05 16:36:30|4141.96|4141.56|4140.21|4139.81|4142.46|4142.06|4139.96|4139.56|962
1651768600000|2022-05-05 16:36:40|4139.96|4139.56|4140.46|4140.06|4140.46|4140.06|4138.96|4138.56|1233
1651768610000|2022-05-05 16:36:50|4140.33|4139.93|4140.96|4140.56|4140.96|4140.56|4139.46|4139.06|386
1651768620000|2022-05-05 16:37:00|4141.21|4140.81|4144.21|4143.81|4144.21|4143.81|4141.08|4140.68|1043
1651768630000|2022-05-05 16:37:10|4143.96|4143.56|4141.21|4140.81|4144.08|4143.68|4140.71|4140.31|764
1651768640000|2022-05-05 16:37:20|4140.96|4140.56|4140.21|4139.81|4141.58|4141.18|4139.71|4139.31|528
1651768650000|2022-05-05 16:37:30|4139.71|4139.31|4138.96|4138.56|4140.21|4139.81|4138.21|4137.81|906
1651768660000|2022-05-05 16:37:40|4139.08|4138.68|4140.83|4140.43|4141.21|4140.81|4138.71|4138.31|749
1651768670000|2022-05-05 16:37:50|4141.08|4140.68|4141.96|4141.56|4142.33|4141.93|4141.08|4140.68|663
1651768680000|2022-05-05 16:38:00|4142.21|4141.81|4142.46|4142.06|4142.96|4142.56|4141.96|4141.56|470
1651768690000|2022-05-05 16:38:10|4142.71|4142.31|4142.71|4142.31|4143.46|4143.06|4141.21|4140.81|496
1651768700000|2022-05-05 16:38:20|4142.46|4142.06|4140.46|4140.06|4142.71|4142.31|4140.46|4140.06|397
1651768710000|2022-05-05 16:38:30|4140.71|4140.31|4141.21|4140.81|4141.21|4140.81|4139.21|4138.81|470
1651768720000|2022-05-05 16:38:40|4141.58|4141.18|4140.83|4140.43|4142.46|4142.06|4140.58|4140.18|483
1651768730000|2022-05-05 16:38:50|4141.21|4140.81|4142.08|4141.68|4142.46|4142.06|4141.21|4140.81|375
1651768740000|2022-05-05 16:39:00|4142.46|4142.06|4142.21|4141.81|4143.83|4143.43|4141.96|4141.56|563
1651768750000|2022-05-05 16:39:10|4142.71|4142.31|4141.46|4141.06|4143.96|4143.56|4141.46|4141.06|432
1651768760000|2022-05-05 16:39:20|4141.21|4140.81|4143.96|4143.56|4144.21|4143.81|4140.96|4140.56|351
1651768770000|2022-05-05 16:39:30|4144.71|4144.31|4142.96|4142.56|4144.71|4144.31|4142.46|4142.06|766
1651768780000|2022-05-05 16:39:40|4142.71|4142.31|4143.21|4142.81|4143.46|4143.06|4141.96|4141.56|410
1651768790000|2022-05-05 16:39:50|4143.46|4143.06|4144.46|4144.06|4144.71|4144.31|4143.46|4143.06|430
1651768800000|2022-05-05 16:40:00|4144.48|4144.08|4142.73|4142.33|4144.6|4144.2|4142.73|4142.33|733
1651768810000|2022-05-05 16:40:10|4143.23|4142.83|4141.73|4141.33|4144.23|4143.83|4141.73|4141.33|622
1651768820000|2022-05-05 16:40:20|4141.98|4141.58|4141.73|4141.33|4142.48|4142.08|4140.23|4139.83|852
1651768830000|2022-05-05 16:40:30|4141.98|4141.58|4141.98|4141.58|4142.73|4142.33|4141.23|4140.83|396
1651768840000|2022-05-05 16:40:40|4141.85|4141.45|4140.98|4140.58|4141.85|4141.45|4140.48|4140.08|354
1651768850000|2022-05-05 16:40:50|4140.6|4140.2|4141.1|4140.7|4141.48|4141.08|4140.23|4139.83|505
1651768860000|2022-05-05 16:41:00|4141.23|4140.83|4140.48|4140.08|4141.48|4141.08|4140.1|4139.7|474
1651768870000|2022-05-05 16:41:10|4140.73|4140.33|4138.98|4138.58|4140.98|4140.58|4138.98|4138.58|445
1651768880000|2022-05-05 16:41:20|4139.48|4139.08|4138.48|4138.08|4139.98|4139.58|4138.23|4137.83|747
1651768890000|2022-05-05 16:41:30|4138.23|4137.83|4137.48|4137.08|4138.48|4138.08|4136.98|4136.58|640
1651768900000|2022-05-05 16:41:40|4137.23|4136.83|4136.1|4135.7|4137.98|4137.58|4136.1|4135.7|691
1651768910000|2022-05-05 16:41:50|4135.98|4135.58|4138.73|4138.33|4138.73|4138.33|4135.98|4135.58|557
1651768920000|2022-05-05 16:42:00|4138.98|4138.58|4138.98|4138.58|4140.73|4140.33|4138.48|4138.08|752
1651768930000|2022-05-05 16:42:10|4138.73|4138.33|4136.98|4136.58|4138.98|4138.58|4136.98|4136.58|535
1651768940000|2022-05-05 16:42:20|4137.23|4136.83|4136.73|4136.33|4137.48|4137.08|4136.48|4136.08|352
1651768950000|2022-05-05 16:42:30|4136.48|4136.08|4136.48|4136.08|4137.48|4137.08|4136.23|4135.83|514
1651768960000|2022-05-05 16:42:40|4135.98|4135.58|4137.48|4137.08|4137.85|4137.45|4135.48|4135.08|800
1651768970000|2022-05-05 16:42:50|4137.73|4137.33|4139.98|4139.58|4139.98|4139.58|4136.73|4136.33|708
1651768980000|2022-05-05 16:43:00|4140.1|4139.7|4139.73|4139.33|4140.1|4139.7|4137.98|4137.58|884
1651768990000|2022-05-05 16:43:10|4139.48|4139.08|4141.48|4141.08|4141.73|4141.33|4139.48|4139.08|805
1651769000000|2022-05-05 16:43:20|4141.35|4140.95|4139.73|4139.33|4141.73|4141.33|4139.23|4138.83|416
1651769010000|2022-05-05 16:43:30|4139.48|4139.08|4140.23|4139.83|4140.23|4139.83|4138.73|4138.33|304
1651769020000|2022-05-05 16:43:40|4140.35|4139.95|4142.48|4142.08|4142.48|4142.08|4140.35|4139.95|613
1651769030000|2022-05-05 16:43:50|4142.98|4142.58|4142.23|4141.83|4142.98|4142.58|4141.48|4141.08|500
1651769040000|2022-05-05 16:44:00|4141.73|4141.33|4138.48|4138.08|4141.73|4141.33|4137.98|4137.58|751
1651769050000|2022-05-05 16:44:10|4138.73|4138.33|4138.23|4137.83|4138.85|4138.45|4136.98|4136.58|653
1651769060000|2022-05-05 16:44:20|4137.98|4137.58|4141.48|4141.08|4141.48|4141.08|4137.98|4137.58|416
1651769070000|2022-05-05 16:44:30|4141.23|4140.83|4139.48|4139.08|4141.48|4141.08|4139.48|4139.08|336
1651769080000|2022-05-05 16:44:40|4139.6|4139.2|4139.73|4139.33|4140.48|4140.08|4139.23|4138.83|275
1651769090000|2022-05-05 16:44:50|4140.1|4139.7|4139.48|4139.08|4140.48|4140.08|4139.23|4138.83|478
1651769100000|2022-05-05 16:45:00|4139.73|4139.33|4139.48|4139.08|4140.23|4139.83|4138.85|4138.45|618
1651769110000|2022-05-05 16:45:10|4139.73|4139.33|4138.98|4138.58|4140.23|4139.83|4138.98|4138.58|725
1651769120000|2022-05-05 16:45:20|4139.73|4139.33|4141.98|4141.58|4142.23|4141.83|4139.73|4139.33|1048
1651769130000|2022-05-05 16:45:30|4141.73|4141.33|4140.73|4140.33|4141.98|4141.58|4140.73|4140.33|448
1651769140000|2022-05-05 16:45:40|4140.85|4140.45|4139.73|4139.33|4141.23|4140.83|4139.23|4138.83|638
1651769150000|2022-05-05 16:45:50|4140.48|4140.08|4139.73|4139.33|4140.85|4140.45|4139.73|4139.33|411
1651769160000|2022-05-05 16:46:00|4139.98|4139.58|4140.98|4140.58|4141.73|4141.33|4139.35|4138.95|854
1651769170000|2022-05-05 16:46:10|4141.1|4140.7|4141.48|4141.08|4142.48|4142.08|4140.98|4140.58|622
1651769180000|2022-05-05 16:46:20|4141.6|4141.2|4140.23|4139.83|4141.73|4141.33|4139.48|4139.08|516
1651769190000|2022-05-05 16:46:30|4139.73|4139.33|4141.23|4140.83|4141.73|4141.33|4139.73|4139.33|577
1651769200000|2022-05-05 16:46:40|4140.98|4140.58|4141.48|4141.08|4141.73|4141.33|4139.73|4139.33|376
1651769210000|2022-05-05 16:46:50|4141.73|4141.33|4139.98|4139.58|4141.98|4141.58|4139.98|4139.58|245
1651769220000|2022-05-05 16:47:00|4138.98|4138.58|4136.73|4136.33|4138.98|4138.58|4135.98|4135.58|1223
1651769230000|2022-05-05 16:47:10|4136.98|4136.58|4136.73|4136.33|4137.48|4137.08|4136.23|4135.83|381
1651769240000|2022-05-05 16:47:20|4136.98|4136.58|4135.73|4135.33|4138.23|4137.83|4135.73|4135.33|548
1651769250000|2022-05-05 16:47:30|4135.48|4135.08|4135.23|4134.83|4135.73|4135.33|4134.48|4134.08|1082
1651769260000|2022-05-05 16:47:40|4134.85|4134.45|4134.48|4134.08|4135.35|4134.95|4134.48|4134.08|475
1651769270000|2022-05-05 16:47:50|4134.73|4134.33|4133.98|4133.58|4134.73|4134.33|4133.23|4132.83|533
1651769280000|2022-05-05 16:48:00|4133.48|4133.08|4133.1|4132.7|4133.48|4133.08|4132.23|4131.83|757
1651769290000|2022-05-05 16:48:10|4133.23|4132.83|4135.48|4135.08|4136.23|4135.83|4132.35|4131.95|702
1651769300000|2022-05-05 16:48:20|4135.23|4134.83|4134.73|4134.33|4135.98|4135.58|4134.1|4133.7|292
1651769310000|2022-05-05 16:48:30|4134.48|4134.08|4135.73|4135.33|4135.73|4135.33|4134.23|4133.83|223
1651769320000|2022-05-05 16:48:40|4135.48|4135.08|4135.98|4135.58|4136.48|4136.08|4134.6|4134.2|326
1651769330000|2022-05-05 16:48:50|4135.73|4135.33|4139.73|4139.33|4139.98|4139.58|4135.73|4135.33|993
1651769340000|2022-05-05 16:49:00|4139.23|4138.83|4139.23|4138.83|4140.23|4139.83|4138.73|4138.33|497
1651769350000|2022-05-05 16:49:10|4139.35|4138.95|4137.48|4137.08|4139.48|4139.08|4137.23|4136.83|400
1651769360000|2022-05-05 16:49:20|4137.23|4136.83|4137.23|4136.83|4137.85|4137.45|4136.73|4136.33|257
1651769370000|2022-05-05 16:49:30|4137.48|4137.08|4138.98|4138.58|4139.48|4139.08|4136.98|4136.58|441
1651769380000|2022-05-05 16:49:40|4138.48|4138.08|4137.23|4136.83|4138.48|4138.08|4136.85|4136.45|271
1651769390000|2022-05-05 16:49:50|4137.48|4137.08|4136.73|4136.33|4137.48|4137.08|4135.73|4135.33|422
1651769400000|2022-05-05 16:50:00|4136.6|4136.2|4138.48|4138.08|4139.48|4139.08|4136.6|4136.2|467
1651769410000|2022-05-05 16:50:10|4138.73|4138.33|4136.48|4136.08|4138.73|4138.33|4135.73|4135.33|417
1651769420000|2022-05-05 16:50:20|4136.23|4135.83|4139.23|4138.83|4139.48|4139.08|4135.98|4135.58|326
1651769430000|2022-05-05 16:50:30|4138.98|4138.58|4138.23|4137.83|4140.23|4139.83|4138.23|4137.83|324
1651769440000|2022-05-05 16:50:40|4137.98|4137.58|4139.98|4139.58|4139.98|4139.58|4137.73|4137.33|187
1651769450000|2022-05-05 16:50:50|4140.73|4140.33|4140.98|4140.58|4140.98|4140.58|4139.98|4139.58|426
1651769460000|2022-05-05 16:51:00|4141.73|4141.33|4142.98|4142.58|4143.48|4143.08|4141.73|4141.33|1123
1651769470000|2022-05-05 16:51:10|4142.6|4142.2|4142.73|4142.33|4143.98|4143.58|4141.98|4141.58|694
1651769480000|2022-05-05 16:51:20|4142.98|4142.58|4145.85|4145.45|4146.48|4146.08|4142.73|4142.33|1021
1651769490000|2022-05-05 16:51:30|4145.48|4145.08|4142.98|4142.58|4145.48|4145.08|4142.48|4142.08|608
1651769500000|2022-05-05 16:51:40|4143.23|4142.83|4142.98|4142.58|4143.48|4143.08|4142.35|4141.95|331
1651769510000|2022-05-05 16:51:50|4143.23|4142.83|4141.73|4141.33|4143.48|4143.08|4141.73|4141.33|420
1651769520000|2022-05-05 16:52:00|4141.48|4141.08|4142.48|4142.08|4143.73|4143.33|4141.48|4141.08|839
1651769530000|2022-05-05 16:52:10|4142.98|4142.58|4145.1|4144.7|4145.23|4144.83|4142.98|4142.58|466
1651769540000|2022-05-05 16:52:20|4144.98|4144.58|4143.1|4142.7|4145.48|4145.08|4142.98|4142.58|490
1651769550000|2022-05-05 16:52:30|4142.98|4142.58|4146.48|4146.08|4146.48|4146.08|4142.23|4141.83|478
1651769560000|2022-05-05 16:52:40|4146.98|4146.58|4145.98|4145.58|4147.23|4146.83|4145.48|4145.08|719
1651769570000|2022-05-05 16:52:50|4145.85|4145.45|4145.73|4145.33|4146.48|4146.08|4145.1|4144.7|365
1651769580000|2022-05-05 16:53:00|4146.23|4145.83|4148.73|4148.33|4148.73|4148.33|4145.23|4144.83|826
1651769590000|2022-05-05 16:53:10|4148.6|4148.2|4148.23|4147.83|4148.98|4148.58|4147.48|4147.08|598
1651769600000|2022-05-05 16:53:20|4147.98|4147.58|4149.73|4149.33|4150.48|4150.08|4147.98|4147.58|792
1651769610000|2022-05-05 16:53:30|4149.6|4149.2|4148.73|4148.33|4149.98|4149.58|4148.48|4148.08|455
1651769620000|2022-05-05 16:53:40|4148.98|4148.58|4145.73|4145.33|4148.98|4148.58|4145.23|4144.83|980
1651769630000|2022-05-05 16:53:50|4145.48|4145.08|4146.23|4145.83|4146.98|4146.58|4144.98|4144.58|490
1651769640000|2022-05-05 16:54:00|4145.98|4145.58|4144.73|4144.33|4146.48|4146.08|4144.73|4144.33|466
1651769650000|2022-05-05 16:54:10|4144.85|4144.45|4144.6|4144.2|4145.23|4144.83|4144.23|4143.83|479
1651769660000|2022-05-05 16:54:20|4144.48|4144.08|4146.23|4145.83|4146.23|4145.83|4144.48|4144.08|405
1651769670000|2022-05-05 16:54:30|4146.35|4145.95|4148.73|4148.33|4148.73|4148.33|4146.35|4145.95|670
1651769680000|2022-05-05 16:54:40|4148.6|4148.2|4149.73|4149.33|4150.35|4149.95|4147.98|4147.58|472
1651769690000|2022-05-05 16:54:50|4149.23|4148.83|4150.48|4150.08|4150.48|4150.08|4148.48|4148.08|572
1651769700000|2022-05-05 16:55:00|4150.73|4150.33|4151.48|4151.08|4151.98|4151.58|4150.73|4150.33|985
1651769710000|2022-05-05 16:55:10|4151.73|4151.33|4152.48|4152.08|4152.48|4152.08|4151.1|4150.7|691
1651769720000|2022-05-05 16:55:20|4152.6|4152.2|4152.48|4152.08|4152.73|4152.33|4151.48|4151.08|686
1651769730000|2022-05-05 16:55:30|4152.23|4151.83|4152.73|4152.33|4154.23|4153.83|4151.98|4151.58|695
1651769740000|2022-05-05 16:55:40|4152.48|4152.08|4152.48|4152.08|4153.48|4153.08|4151.73|4151.33|581
1651769750000|2022-05-05 16:55:50|4152.23|4151.83|4152.73|4152.33|4152.98|4152.58|4151.6|4151.2|550
1651769760000|2022-05-05 16:56:00|4152.6|4152.2|4151.98|4151.58|4153.48|4153.08|4151.73|4151.33|666
1651769770000|2022-05-05 16:56:10|4152.23|4151.83|4152.48|4152.08|4152.98|4152.58|4151.48|4151.08|615
1651769780000|2022-05-05 16:56:20|4152.6|4152.2|4152.35|4151.95|4153.1|4152.7|4151.48|4151.08|904
1651769790000|2022-05-05 16:56:30|4152.23|4151.83|4152.23|4151.83|4152.98|4152.58|4151.6|4151.2|451
1651769800000|2022-05-05 16:56:40|4151.98|4151.58|4151.48|4151.08|4152.73|4152.33|4150.98|4150.58|299
1651769810000|2022-05-05 16:56:50|4151.23|4150.83|4153.48|4153.08|4153.98|4153.58|4150.73|4150.33|473
1651769820000|2022-05-05 16:57:00|4153.98|4153.58|4154.73|4154.33|4154.98|4154.58|4152.73|4152.33|803
1651769830000|2022-05-05 16:57:10|4154.98|4154.58|4154.85|4154.45|4155.98|4155.58|4154.48|4154.08|822
1651769840000|2022-05-05 16:57:20|4154.73|4154.33|4154.48|4154.08|4154.85|4154.45|4153.23|4152.83|393
1651769850000|2022-05-05 16:57:30|4154.85|4154.45|4155.48|4155.08|4155.98|4155.58|4153.98|4153.58|452
1651769860000|2022-05-05 16:57:40|4155.73|4155.33|4155.73|4155.33|4156.48|4156.08|4155.1|4154.7|796
1651769870000|2022-05-05 16:57:50|4155.85|4155.45|4154.48|4154.08|4155.98|4155.58|4154.35|4153.95|322
1651769880000|2022-05-05 16:58:00|4154.6|4154.2|4151.48|4151.08|4155.35|4154.95|4151.48|4151.08|601
1651769890000|2022-05-05 16:58:10|4151.23|4150.83|4149.98|4149.58|4151.23|4150.83|4149.48|4149.08|1261
1651769900000|2022-05-05 16:58:20|4149.73|4149.33|4150.48|4150.08|4151.1|4150.7|4149.6|4149.2|453
1651769910000|2022-05-05 16:58:30|4150.73|4150.33|4149.73|4149.33|4151.23|4150.83|4149.6|4149.2|492
1651769920000|2022-05-05 16:58:40|4149.98|4149.58|4151.48|4151.08|4151.73|4151.33|4149.98|4149.58|507
1651769930000|2022-05-05 16:58:50|4151.1|4150.7|4150.48|4150.08|4151.48|4151.08|4150.48|4150.08|307
1651769940000|2022-05-05 16:59:00|4150.23|4149.83|4149.73|4149.33|4150.23|4149.83|4149.23|4148.83|518
1651769950000|2022-05-05 16:59:10|4149.48|4149.08|4151.73|4151.33|4151.98|4151.58|4149.48|4149.08|519
1651769960000|2022-05-05 16:59:20|4151.98|4151.58|4151.23|4150.83|4152.98|4152.58|4151.23|4150.83|385
1651769970000|2022-05-05 16:59:30|4151.48|4151.08|4153.73|4153.33|4153.98|4153.58|4151.48|4151.08|319
1651769980000|2022-05-05 16:59:40|4153.98|4153.58|4154.48|4154.08|4154.73|4154.33|4153.85|4153.45|457
1651769990000|2022-05-05 16:59:50|4154.23|4153.83|4156.48|4156.08|4156.48|4156.08|4153.98|4153.58|586
1651770000000|2022-05-05 17:00:00|4156.73|4156.33|4158.23|4157.83|4159.23|4158.83|4156.73|4156.33|1586
1651770010000|2022-05-05 17:00:10|4157.73|4157.33|4158.73|4158.33|4159.73|4159.33|4156.73|4156.33|629
1651770020000|2022-05-05 17:00:20|4158.98|4158.58|4157.98|4157.58|4159.73|4159.33|4157.98|4157.58|1188
1651770030000|2022-05-05 17:00:30|4158.23|4157.83|4159.48|4159.08|4159.73|4159.33|4157.85|4157.45|565
1651770040000|2022-05-05 17:00:40|4159.73|4159.33|4159.48|4159.08|4159.73|4159.33|4158.23|4157.83|566
1651770050000|2022-05-05 17:00:50|4159.23|4158.83|4160.48|4160.08|4160.73|4160.33|4158.98|4158.58|702
1651770060000|2022-05-05 17:01:00|4160.98|4160.58|4161.48|4161.08|4162.48|4162.08|4160.73|4160.33|1402
1651770070000|2022-05-05 17:01:10|4161.73|4161.33|4163.73|4163.33|4164.23|4163.83|4161.73|4161.33|1355
1651770080000|2022-05-05 17:01:20|4163.98|4163.58|4163.1|4162.7|4163.98|4163.58|4162.73|4162.33|1132
1651770090000|2022-05-05 17:01:30|4162.98|4162.58|4162.48|4162.08|4163.48|4163.08|4162.48|4162.08|402
1651770100000|2022-05-05 17:01:40|4162.73|4162.33|4162.73|4162.33|4164.23|4163.83|4162.23|4161.83|681
1651770110000|2022-05-05 17:01:50|4162.23|4161.83|4163.48|4163.08|4163.48|4163.08|4162.23|4161.83|362
1651770120000|2022-05-05 17:02:00|4162.98|4162.58|4164.98|4164.58|4164.98|4164.58|4162.98|4162.58|859
1651770130000|2022-05-05 17:02:10|4165.23|4164.83|4165.23|4164.83|4165.23|4164.83|4163.23|4162.83|642
1651770140000|2022-05-05 17:02:20|4166.48|4166.08|4169.23|4168.83|4169.23|4168.83|4165.73|4165.33|1792
1651770150000|2022-05-05 17:02:30|4168.98|4168.58|4170.73|4170.33|4170.98|4170.58|4168.98|4168.58|1860
1651770160000|2022-05-05 17:02:40|4170.48|4170.08|4170.85|4170.45|4170.98|4170.58|4169.73|4169.33|930
1651770170000|2022-05-05 17:02:50|4170.73|4170.33|4168.23|4167.83|4170.98|4170.58|4168.23|4167.83|835
1651770180000|2022-05-05 17:03:00|4168.48|4168.08|4168.73|4168.33|4168.98|4168.58|4167.48|4167.08|718
1651770190000|2022-05-05 17:03:10|4168.48|4168.08|4167.73|4167.33|4168.48|4168.08|4167.48|4167.08|620
1651770200000|2022-05-05 17:03:20|4167.98|4167.58|4167.23|4166.83|4168.73|4168.33|4166.98|4166.58|864
1651770210000|2022-05-05 17:03:30|4166.98|4166.58|4166.48|4166.08|4167.48|4167.08|4166.23|4165.83|801
1651770220000|2022-05-05 17:03:40|4166.23|4165.83|4166.98|4166.58|4167.23|4166.83|4166.23|4165.83|522
1651770230000|2022-05-05 17:03:50|4167.23|4166.83|4168.48|4168.08|4169.23|4168.83|4167.23|4166.83|530
1651770240000|2022-05-05 17:04:00|4168.73|4168.33|4167.73|4167.33|4168.85|4168.45|4167.48|4167.08|628
1651770250000|2022-05-05 17:04:10|4167.48|4167.08|4168.1|4167.7|4168.48|4168.08|4166.98|4166.58|314
1651770260000|2022-05-05 17:04:20|4167.98|4167.58|4167.73|4167.33|4167.98|4167.58|4166.48|4166.08|525
1651770270000|2022-05-05 17:04:30|4167.48|4167.08|4166.23|4165.83|4167.48|4167.08|4165.98|4165.58|381
1651770280000|2022-05-05 17:04:40|4165.98|4165.58|4165.73|4165.33|4166.23|4165.83|4165.23|4164.83|581
1651770290000|2022-05-05 17:04:50|4165.23|4164.83|4165.48|4165.08|4165.98|4165.58|4165.23|4164.83|498
1651770300000|2022-05-05 17:05:00|4165.1|4164.7|4167.35|4166.95|4167.98|4167.58|4165.1|4164.7|684
1651770310000|2022-05-05 17:05:10|4167.73|4167.33|4165.48|4165.08|4168.23|4167.83|4165.48|4165.08|470
1651770320000|2022-05-05 17:05:20|4165.35|4164.95|4165.98|4165.58|4166.73|4166.33|4164.73|4164.33|362
1651770330000|2022-05-05 17:05:30|4165.73|4165.33|4165.73|4165.33|4166.48|4166.08|4164.98|4164.58|611
1651770340000|2022-05-05 17:05:40|4165.6|4165.2|4165.48|4165.08|4165.98|4165.58|4164.98|4164.58|272
1651770350000|2022-05-05 17:05:50|4165.23|4164.83|4165.73|4165.33|4166.23|4165.83|4165.23|4164.83|258
1651770360000|2022-05-05 17:06:00|4165.6|4165.2|4165.98|4165.58|4165.98|4165.58|4164.48|4164.08|603
1651770370000|2022-05-05 17:06:10|4165.73|4165.33|4166.1|4165.7|4166.73|4166.33|4165.23|4164.83|403
1651770380000|2022-05-05 17:06:20|4166.23|4165.83|4169.48|4169.08|4169.73|4169.33|4166.23|4165.83|702
1651770390000|2022-05-05 17:06:30|4168.98|4168.58|4169.73|4169.33|4169.73|4169.33|4168.23|4167.83|539
1651770400000|2022-05-05 17:06:40|4169.85|4169.45|4172.1|4171.7|4172.23|4171.83|4169.85|4169.45|1135
1651770410000|2022-05-05 17:06:50|4171.98|4171.58|4171.73|4171.33|4171.98|4171.58|4170.85|4170.45|510
1651770420000|2022-05-05 17:07:00|4171.98|4171.58|4171.73|4171.33|4171.98|4171.58|4170.35|4169.95|726
1651770430000|2022-05-05 17:07:10|4171.48|4171.08|4168.98|4168.58|4171.98|4171.58|4168.98|4168.58|655
1651770440000|2022-05-05 17:07:20|4168.85|4168.45|4168.23|4167.83|4169.35|4168.95|4167.73|4167.33|507
1651770450000|2022-05-05 17:07:30|4167.98|4167.58|4169.73|4169.33|4169.98|4169.58|4167.73|4167.33|505
1651770460000|2022-05-05 17:07:40|4169.85|4169.45|4172.23|4171.83|4172.48|4172.08|4169.1|4168.7|1647
1651770470000|2022-05-05 17:07:50|4171.98|4171.58|4172.98|4172.58|4172.98|4172.58|4171.73|4171.33|1721
1651770480000|2022-05-05 17:08:00|4173.1|4172.7|4173.48|4173.08|4173.48|4173.08|4172.48|4172.08|1068
1651770490000|2022-05-05 17:08:10|4172.98|4172.58|4174.1|4173.7|4174.48|4174.08|4172.98|4172.58|1412
1651770500000|2022-05-05 17:08:20|4174.23|4173.83|4175.23|4174.83|4175.23|4174.83|4173.73|4173.33|831
1651770510000|2022-05-05 17:08:30|4175.1|4174.7|4173.73|4173.33|4175.1|4174.7|4173.23|4172.83|910
1651770520000|2022-05-05 17:08:40|4173.48|4173.08|4173.73|4173.33|4173.73|4173.33|4172.48|4172.08|741
1651770530000|2022-05-05 17:08:50|4173.48|4173.08|4173.48|4173.08|4173.85|4173.45|4172.48|4172.08|533
1651770540000|2022-05-05 17:09:00|4173.98|4173.58|4173.48|4173.08|4174.73|4174.33|4173.23|4172.83|532
1651770550000|2022-05-05 17:09:10|4173.23|4172.83|4174.48|4174.08|4174.48|4174.08|4172.98|4172.58|440
1651770560000|2022-05-05 17:09:20|4174.23|4173.83|4174.1|4173.7|4174.48|4174.08|4173.73|4173.33|307
1651770570000|2022-05-05 17:09:30|4174.23|4173.83|4174.48|4174.08|4174.98|4174.58|4173.98|4173.58|310
1651770580000|2022-05-05 17:09:40|4174.98|4174.58|4171.23|4170.83|4174.98|4174.58|4171.23|4170.83|871
1651770590000|2022-05-05 17:09:50|4171.48|4171.08|4171.23|4170.83|4172.23|4171.83|4170.98|4170.58|538
1651770600000|2022-05-05 17:10:00|4171.48|4171.08|4171.48|4171.08|4171.48|4171.08|4170.48|4170.08|611
1651770610000|2022-05-05 17:10:10|4171.23|4170.83|4170.1|4169.7|4171.48|4171.08|4170.1|4169.7|449
1651770620000|2022-05-05 17:10:20|4170.35|4169.95|4169.35|4168.95|4170.48|4170.08|4168.85|4168.45|852
1651770630000|2022-05-05 17:10:30|4169.48|4169.08|4168.23|4167.83|4169.48|4169.08|4167.98|4167.58|598
1651770640000|2022-05-05 17:10:40|4167.98|4167.58|4167.48|4167.08|4168.6|4168.2|4167.48|4167.08|365
1651770650000|2022-05-05 17:10:50|4166.98|4166.58|4166.73|4166.33|4167.98|4167.58|4166.48|4166.08|772
1651770660000|2022-05-05 17:11:00|4166.48|4166.08|4165.23|4164.83|4166.48|4166.08|4165.23|4164.83|751
1651770670000|2022-05-05 17:11:10|4164.98|4164.58|4163.98|4163.58|4164.98|4164.58|4163.85|4163.45|545
1651770680000|2022-05-05 17:11:20|4164.48|4164.08|4166.23|4165.83|4166.23|4165.83|4164.48|4164.08|548
1651770690000|2022-05-05 17:11:30|4166.48|4166.08|4168.23|4167.83|4168.23|4167.83|4166.35|4165.95|706
1651770700000|2022-05-05 17:11:40|4168.35|4167.95|4165.98|4165.58|4168.48|4168.08|4165.98|4165.58|434
1651770710000|2022-05-05 17:11:50|4166.48|4166.08|4164.73|4164.33|4166.85|4166.45|4164.48|4164.08|688
1651770720000|2022-05-05 17:12:00|4164.98|4164.58|4166.73|4166.33|4166.73|4166.33|4164.73|4164.33|518
1651770730000|2022-05-05 17:12:10|4166.48|4166.08|4165.73|4165.33|4166.98|4166.58|4165.73|4165.33|455
1651770740000|2022-05-05 17:12:20|4165.23|4164.83|4163.48|4163.08|4165.73|4165.33|4163.23|4162.83|984
1651770750000|2022-05-05 17:12:30|4163.73|4163.33|4163.48|4163.08|4164.23|4163.83|4162.98|4162.58|532
1651770760000|2022-05-05 17:12:40|4163.35|4162.95|4161.73|4161.33|4163.35|4162.95|4161.48|4161.08|1307
1651770770000|2022-05-05 17:12:50|4161.98|4161.58|4161.23|4160.83|4161.98|4161.58|4161.23|4160.83|929
1651770780000|2022-05-05 17:13:00|4160.98|4160.58|4161.23|4160.83|4161.48|4161.08|4160.23|4159.83|567
1651770790000|2022-05-05 17:13:10|4161.48|4161.08|4160.48|4160.08|4163.23|4162.83|4160.48|4160.08|796
1651770800000|2022-05-05 17:13:20|4160.23|4159.83|4160.48|4160.08|4161.73|4161.33|4160.1|4159.7|487
1651770810000|2022-05-05 17:13:30|4160.23|4159.83|4160.48|4160.08|4161.73|4161.33|4160.23|4159.83|283
1651770820000|2022-05-05 17:13:40|4160.73|4160.33|4159.73|4159.33|4160.73|4160.33|4159.23|4158.83|709
1651770830000|2022-05-05 17:13:50|4159.98|4159.58|4158.73|4158.33|4160.23|4159.83|4157.98|4157.58|476
1651770840000|2022-05-05 17:14:00|4158.98|4158.58|4158.98|4158.58|4159.48|4159.08|4158.73|4158.33|352
1651770850000|2022-05-05 17:14:10|4159.1|4158.7|4156.48|4156.08|4159.1|4158.7|4156.23|4155.83|796
1651770860000|2022-05-05 17:14:20|4156.23|4155.83|4158.48|4158.08|4158.73|4158.33|4155.98|4155.58|493
1651770870000|2022-05-05 17:14:30|4158.23|4157.83|4157.23|4156.83|4158.98|4158.58|4156.85|4156.45|403
1651770880000|2022-05-05 17:14:40|4157.48|4157.08|4156.85|4156.45|4157.98|4157.58|4156.85|4156.45|305
1651770890000|2022-05-05 17:14:50|4156.73|4156.33|4156.73|4156.33|4156.98|4156.58|4156.23|4155.83|379
1651770900000|2022-05-05 17:15:00|4157.1|4156.7|4158.73|4158.33|4158.98|4158.58|4157.1|4156.7|462
1651770910000|2022-05-05 17:15:10|4158.48|4158.08|4161.73|4161.33|4161.98|4161.58|4158.48|4158.08|1009
1651770920000|2022-05-05 17:15:20|4161.1|4160.7|4159.98|4159.58|4161.1|4160.7|4159.48|4159.08|568
1651770930000|2022-05-05 17:15:30|4160.23|4159.83|4158.73|4158.33|4160.48|4160.08|4158.23|4157.83|324
1651770940000|2022-05-05 17:15:40|4158.48|4158.08|4157.98|4157.58|4158.73|4158.33|4157.23|4156.83|284
1651770950000|2022-05-05 17:15:50|4157.73|4157.33|4157.98|4157.58|4158.98|4158.58|4157.48|4157.08|601
1651770960000|2022-05-05 17:16:00|4157.48|4157.08|4155.48|4155.08|4157.48|4157.08|4155.48|4155.08|636
1651770970000|2022-05-05 17:16:10|4154.98|4154.58|4153.98|4153.58|4155.73|4155.33|4153.48|4153.08|782
1651770980000|2022-05-05 17:16:20|4153.73|4153.33|4151.73|4151.33|4153.73|4153.33|4151.6|4151.2|653
1651770990000|2022-05-05 17:16:30|4151.48|4151.08|4150.48|4150.08|4151.6|4151.2|4149.98|4149.58|1267
1651771000000|2022-05-05 17:16:40|4150.73|4150.33|4151.48|4151.08|4151.73|4151.33|4150.73|4150.33|595
1651771010000|2022-05-05 17:16:50|4151.23|4150.83|4152.23|4151.83|4152.23|4151.83|4150.73|4150.33|435
1651771020000|2022-05-05 17:17:00|4152.48|4152.08|4152.73|4152.33|4153.48|4153.08|4152.23|4151.83|635
1651771030000|2022-05-05 17:17:10|4152.48|4152.08|4151.73|4151.33|4152.73|4152.33|4150.23|4149.83|576
1651771040000|2022-05-05 17:17:20|4152.23|4151.83|4153.23|4152.83|4153.23|4152.83|4151.98|4151.58|346
1651771050000|2022-05-05 17:17:30|4153.48|4153.08|4153.98|4153.58|4153.98|4153.58|4153.23|4152.83|291
1651771060000|2022-05-05 17:17:40|4153.85|4153.45|4154.73|4154.33|4155.23|4154.83|4153.23|4152.83|472
1651771070000|2022-05-05 17:17:50|4154.85|4154.45|4155.1|4154.7|4155.6|4155.2|4154.48|4154.08|491
1651771080000|2022-05-05 17:18:00|4154.98|4154.58|4161.23|4160.83|4161.23|4160.83|4154.98|4154.58|1411
1651771090000|2022-05-05 17:18:10|4160.98|4160.58|4158.48|4158.08|4160.98|4160.58|4158.23|4157.83|818
1651771100000|2022-05-05 17:18:20|4158.23|4157.83|4158.48|4158.08|4159.23|4158.83|4157.98|4157.58|276
1651771110000|2022-05-05 17:18:30|4158.73|4158.33|4159.23|4158.83|4159.73|4159.33|4158.23|4157.83|433
1651771120000|2022-05-05 17:18:40|4158.98|4158.58|4157.98|4157.58|4159.23|4158.83|4157.73|4157.33|344
1651771130000|2022-05-05 17:18:50|4158.23|4157.83|4158.73|4158.33|4158.73|4158.33|4157.48|4157.08|309
1651771140000|2022-05-05 17:19:00|4158.48|4158.08|4157.48|4157.08|4158.98|4158.58|4156.73|4156.33|540
1651771150000|2022-05-05 17:19:10|4157.23|4156.83|4159.73|4159.33|4159.73|4159.33|4157.23|4156.83|481
1651771160000|2022-05-05 17:19:20|4159.48|4159.08|4158.35|4157.95|4160.23|4159.83|4158.35|4157.95|464
1651771170000|2022-05-05 17:19:30|4158.48|4158.08|4157.23|4156.83|4158.48|4158.08|4156.73|4156.33|520
1651771180000|2022-05-05 17:19:40|4156.98|4156.58|4158.98|4158.58|4159.48|4159.08|4156.98|4156.58|771
1651771190000|2022-05-05 17:19:50|4158.73|4158.33|4158.48|4158.08|4159.6|4159.2|4158.48|4158.08|396
1651771200000|2022-05-05 17:20:00|4158.23|4157.83|4155.1|4154.7|4158.73|4158.33|4154.85|4154.45|792
1651771210000|2022-05-05 17:20:10|4155.48|4155.08|4154.1|4153.7|4156.48|4156.08|4153.73|4153.33|662
1651771220000|2022-05-05 17:20:20|4153.98|4153.58|4154.98|4154.58|4155.48|4155.08|4153.73|4153.33|325
1651771230000|2022-05-05 17:20:30|4155.23|4154.83|4156.98|4156.58|4157.73|4157.33|4154.98|4154.58|491
1651771240000|2022-05-05 17:20:40|4157.1|4156.7|4154.48|4154.08|4157.23|4156.83|4154.1|4153.7|377
1651771250000|2022-05-05 17:20:50|4154.23|4153.83|4156.98|4156.58|4156.98|4156.58|4153.73|4153.33|487
1651771260000|2022-05-05 17:21:00|4156.73|4156.33|4157.23|4156.83|4157.98|4157.58|4156.23|4155.83|474
1651771270000|2022-05-05 17:21:10|4156.98|4156.58|4156.48|4156.08|4157.1|4156.7|4155.23|4154.83|318
1651771280000|2022-05-05 17:21:20|4156.98|4156.58|4158.23|4157.83|4158.48|4158.08|4156.1|4155.7|516
1651771290000|2022-05-05 17:21:30|4158.48|4158.08|4157.98|4157.58|4158.48|4158.08|4157.1|4156.7|333
1651771300000|2022-05-05 17:21:40|4157.73|4157.33|4157.73|4157.33|4158.23|4157.83|4157.73|4157.33|235
1651771310000|2022-05-05 17:21:50|4157.98|4157.58|4161.23|4160.83|4161.23|4160.83|4157.73|4157.33|523
1651771320000|2022-05-05 17:22:00|4161.73|4161.33|4160.23|4159.83|4161.98|4161.58|4160.23|4159.83|908
1651771330000|2022-05-05 17:22:10|4160.35|4159.95|4161.23|4160.83|4161.48|4161.08|4159.98|4159.58|316
1651771340000|2022-05-05 17:22:20|4161.48|4161.08|4162.98|4162.58|4162.98|4162.58|4161.1|4160.7|519
1651771350000|2022-05-05 17:22:30|4162.73|4162.33|4160.23|4159.83|4162.98|4162.58|4159.98|4159.58|622
1651771360000|2022-05-05 17:22:40|4159.98|4159.58|4159.73|4159.33|4160.73|4160.33|4159.73|4159.33|316
1651771370000|2022-05-05 17:22:50|4159.98|4159.58|4160.73|4160.33|4160.98|4160.58|4159.73|4159.33|267
1651771380000|2022-05-05 17:23:00|4161.23|4160.83|4158.73|4158.33|4161.23|4160.83|4158.35|4157.95|530
1651771390000|2022-05-05 17:23:10|4158.6|4158.2|4156.73|4156.33|4159.23|4158.83|4156.73|4156.33|381
1651771400000|2022-05-05 17:23:20|4156.98|4156.58|4155.98|4155.58|4157.23|4156.83|4155.98|4155.58|397
1651771410000|2022-05-05 17:23:30|4156.1|4155.7|4156.73|4156.33|4157.48|4157.08|4156.1|4155.7|239
1651771420000|2022-05-05 17:23:40|4156.98|4156.58|4157.85|4157.45|4157.98|4157.58|4156.6|4156.2|239
1651771430000|2022-05-05 17:23:50|4157.98|4157.58|4159.73|4159.33|4160.48|4160.08|4157.98|4157.58|524
1651771440000|2022-05-05 17:24:00|4159.48|4159.08|4159.73|4159.33|4159.98|4159.58|4158.48|4158.08|278
1651771450000|2022-05-05 17:24:10|4159.48|4159.08|4158.98|4158.58|4159.85|4159.45|4157.73|4157.33|279
1651771460000|2022-05-05 17:24:20|4158.73|4158.33|4158.48|4158.08|4159.23|4158.83|4158.23|4157.83|169
1651771470000|2022-05-05 17:24:30|4158.23|4157.83|4157.98|4157.58|4158.23|4157.83|4157.23|4156.83|249
1651771480000|2022-05-05 17:24:40|4157.73|4157.33|4158.98|4158.58|4158.98|4158.58|4157.73|4157.33|196
1651771490000|2022-05-05 17:24:50|4159.48|4159.08|4159.98|4159.58|4160.73|4160.33|4159.23|4158.83|405
1651771500000|2022-05-05 17:25:00|4160.48|4160.08|4158.98|4158.58|4160.85|4160.45|4158.23|4157.83|426
1651771510000|2022-05-05 17:25:10|4158.73|4158.33|4160.23|4159.83|4160.73|4160.33|4158.73|4158.33|330
1651771520000|2022-05-05 17:25:20|4159.73|4159.33|4160.23|4159.83|4160.6|4160.2|4159.73|4159.33|399
1651771530000|2022-05-05 17:25:30|4159.73|4159.33|4157.48|4157.08|4160.23|4159.83|4156.73|4156.33|509
1651771540000|2022-05-05 17:25:40|4156.98|4156.58|4157.48|4157.08|4157.98|4157.58|4156.23|4155.83|690
1651771550000|2022-05-05 17:25:50|4156.98|4156.58|4159.48|4159.08|4159.48|4159.08|4155.98|4155.58|605
1651771560000|2022-05-05 17:26:00|4159.73|4159.33|4160.23|4159.83|4161.23|4160.83|4159.48|4159.08|524
1651771570000|2022-05-05 17:26:10|4160.1|4159.7|4160.48|4160.08|4161.23|4160.83|4159.48|4159.08|295
1651771580000|2022-05-05 17:26:20|4160.6|4160.2|4156.98|4156.58|4161.35|4160.95|4156.23|4155.83|719
1651771590000|2022-05-05 17:26:30|4156.73|4156.33|4154.73|4154.33|4157.1|4156.7|4154.48|4154.08|830
1651771600000|2022-05-05 17:26:40|4154.98|4154.58|4154.73|4154.33|4154.98|4154.58|4153.73|4153.33|649
1651771610000|2022-05-05 17:26:50|4154.98|4154.58|4155.23|4154.83|4156.73|4156.33|4154.73|4154.33|555
1651771620000|2022-05-05 17:27:00|4155.48|4155.08|4152.73|4152.33|4155.48|4155.08|4152.73|4152.33|503
1651771630000|2022-05-05 17:27:10|4153.23|4152.83|4156.48|4156.08|4156.48|4156.08|4152.98|4152.58|703
1651771640000|2022-05-05 17:27:20|4156.73|4156.33|4155.73|4155.33|4157.23|4156.83|4155.23|4154.83|618
1651771650000|2022-05-05 17:27:30|4155.48|4155.08|4153.98|4153.58|4156.23|4155.83|4153.98|4153.58|309
1651771660000|2022-05-05 17:27:40|4154.23|4153.83|4154.98|4154.58|4155.23|4154.83|4153.73|4153.33|251
1651771670000|2022-05-05 17:27:50|4155.23|4154.83|4154.48|4154.08|4155.73|4155.33|4153.48|4153.08|411
1651771680000|2022-05-05 17:28:00|4155.23|4154.83|4156.23|4155.83|4157.23|4156.83|4155.23|4154.83|495
1651771690000|2022-05-05 17:28:10|4155.48|4155.08|4155.73|4155.33|4156.48|4156.08|4154.85|4154.45|179
1651771700000|2022-05-05 17:28:20|4155.48|4155.08|4155.35|4154.95|4156.73|4156.33|4155.23|4154.83|192
1651771710000|2022-05-05 17:28:30|4155.23|4154.83|4155.48|4155.08|4155.48|4155.08|4154.48|4154.08|242
1651771720000|2022-05-05 17:28:40|4155.23|4154.83|4156.23|4155.83|4157.48|4157.08|4155.23|4154.83|372
1651771730000|2022-05-05 17:28:50|4156.48|4156.08|4157.48|4157.08|4157.48|4157.08|4156.23|4155.83|198
1651771740000|2022-05-05 17:29:00|4158.23|4157.83|4158.23|4157.83|4159.23|4158.83|4157.98|4157.58|333
1651771750000|2022-05-05 17:29:10|4157.48|4157.08|4160.98|4160.58|4161.48|4161.08|4156.98|4156.58|620
1651771760000|2022-05-05 17:29:20|4160.48|4160.08|4160.73|4160.33|4161.73|4161.33|4159.98|4159.58|365
1651771770000|2022-05-05 17:29:30|4160.98|4160.58|4159.85|4159.45|4161.23|4160.83|4158.98|4158.58|286
1651771780000|2022-05-05 17:29:40|4159.98|4159.58|4159.98|4159.58|4161.23|4160.83|4159.48|4159.08|183
1651771790000|2022-05-05 17:29:50|4160.23|4159.83|4160.23|4159.83|4160.48|4160.08|4159.98|4159.58|170
1651771800000|2022-05-05 17:30:00|4159.35|4158.95|4154.98|4154.58|4159.35|4158.95|4154.98|4154.58|847
1651771810000|2022-05-05 17:30:10|4155.1|4154.7|4154.73|4154.33|4156.48|4156.08|4154.48|4154.08|441
1651771820000|2022-05-05 17:30:20|4154.85|4154.45|4151.48|4151.08|4155.48|4155.08|4151.23|4150.83|988
1651771830000|2022-05-05 17:30:30|4151.23|4150.83|4150.23|4149.83|4151.48|4151.08|4149.6|4149.2|799
1651771840000|2022-05-05 17:30:40|4150.1|4149.7|4151.48|4151.08|4152.23|4151.83|4149.73|4149.33|315
1651771850000|2022-05-05 17:30:50|4151.73|4151.33|4153.6|4153.2|4153.6|4153.2|4151.48|4151.08|335
1651771860000|2022-05-05 17:31:00|4153.98|4153.58|4153.23|4152.83|4154.23|4153.83|4151.48|4151.08|583
1651771870000|2022-05-05 17:31:10|4152.73|4152.33|4153.35|4152.95|4153.48|4153.08|4152.23|4151.83|187
1651771880000|2022-05-05 17:31:20|4153.48|4153.08|4153.98|4153.58|4153.98|4153.58|4152.98|4152.58|279
1651771890000|2022-05-05 17:31:30|4154.48|4154.08|4155.98|4155.58|4158.1|4157.7|4153.98|4153.58|746
1651771900000|2022-05-05 17:31:40|4156.23|4155.83|4152.98|4152.58|4156.23|4155.83|4152.98|4152.58|449
1651771910000|2022-05-05 17:31:50|4153.23|4152.83|4152.73|4152.33|4153.48|4153.08|4152.48|4152.08|187
1651771920000|2022-05-05 17:32:00|4151.98|4151.58|4151.48|4151.08|4152.98|4152.58|4151.23|4150.83|403
1651771930000|2022-05-05 17:32:10|4151.85|4151.45|4151.98|4151.58|4152.35|4151.95|4151.48|4151.08|302
1651771940000|2022-05-05 17:32:20|4151.73|4151.33|4151.23|4150.83|4151.73|4151.33|4150.48|4150.08|330
1651771950000|2022-05-05 17:32:30|4150.98|4150.58|4153.73|4153.33|4154.48|4154.08|4150.98|4150.58|370
1651771960000|2022-05-05 17:32:40|4153.23|4152.83|4151.23|4150.83|4153.23|4152.83|4150.73|4150.33|284
1651771970000|2022-05-05 17:32:50|4150.73|4150.33|4149.98|4149.58|4150.98|4150.58|4149.98|4149.58|190
1651771980000|2022-05-05 17:33:00|4150.48|4150.08|4150.98|4150.58|4151.73|4151.33|4150.23|4149.83|267
1651771990000|2022-05-05 17:33:10|4151.48|4151.08|4152.48|4152.08|4152.73|4152.33|4151.23|4150.83|287
1651772000000|2022-05-05 17:33:20|4152.73|4152.33|4151.23|4150.83|4153.23|4152.83|4151.23|4150.83|263
1651772010000|2022-05-05 17:33:30|4150.98|4150.58|4150.73|4150.33|4151.48|4151.08|4150.48|4150.08|344
1651772020000|2022-05-05 17:33:40|4150.98|4150.58|4151.73|4151.33|4152.23|4151.83|4150.23|4149.83|266
1651772030000|2022-05-05 17:33:50|4151.48|4151.08|4152.48|4152.08|4153.23|4152.83|4151.48|4151.08|150
1651772040000|2022-05-05 17:34:00|4152.6|4152.2|4154.98|4154.58|4156.48|4156.08|4152.48|4152.08|719
1651772050000|2022-05-05 17:34:10|4155.23|4154.83|4155.23|4154.83|4156.73|4156.33|4154.73|4154.33|354
1651772060000|2022-05-05 17:34:20|4155.1|4154.7|4153.98|4153.58|4155.1|4154.7|4153.48|4153.08|205
1651772070000|2022-05-05 17:34:30|4154.1|4153.7|4155.73|4155.33|4155.85|4155.45|4153.98|4153.58|136
1651772080000|2022-05-05 17:34:40|4155.98|4155.58|4154.73|4154.33|4155.98|4155.58|4154.73|4154.33|139
1651772090000|2022-05-05 17:34:50|4154.6|4154.2|4154.48|4154.08|4154.6|4154.2|4153.6|4153.2|147
1651772100000|2022-05-05 17:35:00|4154.35|4153.95|4155.23|4154.83|4156.98|4156.58|4154.35|4153.95|355
1651772110000|2022-05-05 17:35:10|4154.85|4154.45|4154.98|4154.58|4155.6|4155.2|4154.6|4154.2|131
1651772120000|2022-05-05 17:35:20|4155.48|4155.08|4156.35|4155.95|4157.35|4156.95|4155.48|4155.08|290
1651772130000|2022-05-05 17:35:30|4156.48|4156.08|4154.98|4154.58|4156.73|4156.33|4154.48|4154.08|188
1651772140000|2022-05-05 17:35:40|4154.85|4154.45|4155.98|4155.58|4155.98|4155.58|4154.6|4154.2|166
1651772150000|2022-05-05 17:35:50|4155.85|4155.45|4157.48|4157.08|4158.73|4158.33|4155.73|4155.33|491
1651772160000|2022-05-05 17:36:00|4157.73|4157.33|4161.98|4161.58|4162.1|4161.7|4157.6|4157.2|860
1651772170000|2022-05-05 17:36:10|4162.48|4162.08|4164.48|4164.08|4164.6|4164.2|4162.48|4162.08|1068
1651772180000|2022-05-05 17:36:20|4163.98|4163.58|4163.23|4162.83|4163.98|4163.58|4162.73|4162.33|381
1651772190000|2022-05-05 17:36:30|4163.1|4162.7|4162.23|4161.83|4163.98|4163.58|4161.73|4161.33|467
1651772200000|2022-05-05 17:36:40|4162.48|4162.08|4164.23|4163.83|4165.48|4165.08|4162.48|4162.08|501
1651772210000|2022-05-05 17:36:50|4164.35|4163.95|4165.23|4164.83|4165.23|4164.83|4163.73|4163.33|295
1651772220000|2022-05-05 17:37:00|4165.48|4165.08|4166.48|4166.08|4168.23|4167.83|4165.48|4165.08|1039
1651772230000|2022-05-05 17:37:10|4166.6|4166.2|4168.73|4168.33|4168.98|4168.58|4166.23|4165.83|517
1651772240000|2022-05-05 17:37:20|4169.35|4168.95|4168.73|4168.33|4169.98|4169.58|4168.73|4168.33|576
1651772250000|2022-05-05 17:37:30|4168.98|4168.58|4169.73|4169.33|4170.98|4170.58|4168.98|4168.58|492
1651772260000|2022-05-05 17:37:40|4169.98|4169.58|4169.23|4168.83|4170.73|4170.33|4169.23|4168.83|291
1651772270000|2022-05-05 17:37:50|4168.73|4168.33|4168.73|4168.33|4168.73|4168.33|4166.98|4166.58|542
1651772280000|2022-05-05 17:38:00|4168.98|4168.58|4167.48|4167.08|4168.98|4168.58|4167.48|4167.08|341
1651772290000|2022-05-05 17:38:10|4166.98|4166.58|4165.48|4165.08|4167.6|4167.2|4165.23|4164.83|450
1651772300000|2022-05-05 17:38:20|4165.73|4165.33|4164.73|4164.33|4165.73|4165.33|4164.48|4164.08|441
1651772310000|2022-05-05 17:38:30|4164.23|4163.83|4164.73|4164.33|4164.73|4164.33|4163.73|4163.33|275
1651772320000|2022-05-05 17:38:40|4164.48|4164.08|4161.48|4161.08|4164.98|4164.58|4161.48|4161.08|446
1651772330000|2022-05-05 17:38:50|4161.73|4161.33|4159.23|4158.83|4161.98|4161.58|4158.98|4158.58|619
1651772340000|2022-05-05 17:39:00|4159.73|4159.33|4157.23|4156.83|4159.73|4159.33|4157.23|4156.83|700
1651772350000|2022-05-05 17:39:10|4157.48|4157.08|4158.48|4158.08|4159.85|4159.45|4157.23|4156.83|470
1651772360000|2022-05-05 17:39:20|4158.23|4157.83|4156.98|4156.58|4159.23|4158.83|4156.98|4156.58|407
1651772370000|2022-05-05 17:39:30|4157.35|4156.95|4158.23|4157.83|4158.23|4157.83|4156.98|4156.58|279
1651772380000|2022-05-05 17:39:40|4158.73|4158.33|4159.35|4158.95|4159.73|4159.33|4158.48|4158.08|224
1651772390000|2022-05-05 17:39:50|4158.98|4158.58|4158.73|4158.33|4159.48|4159.08|4157.73|4157.33|315
1651772400000|2022-05-05 17:40:00|4159.23|4158.83|4157.73|4157.33|4159.73|4159.33|4157.48|4157.08|255
1651772410000|2022-05-05 17:40:10|4157.35|4156.95|4156.48|4156.08|4158.48|4158.08|4156.48|4156.08|428
1651772420000|2022-05-05 17:40:20|4155.98|4155.58|4156.98|4156.58|4157.73|4157.33|4155.98|4155.58|806
1651772430000|2022-05-05 17:40:30|4156.73|4156.33|4156.23|4155.83|4157.23|4156.83|4156.23|4155.83|235
1651772440000|2022-05-05 17:40:40|4156.48|4156.08|4159.73|4159.33|4159.73|4159.33|4156.48|4156.08|641
1651772450000|2022-05-05 17:40:50|4160.23|4159.83|4160.35|4159.95|4160.73|4160.33|4158.98|4158.58|519
1651772460000|2022-05-05 17:41:00|4160.98|4160.58|4157.85|4157.45|4160.98|4160.58|4157.85|4157.45|351
1651772470000|2022-05-05 17:41:10|4157.73|4157.33|4159.85|4159.45|4159.98|4159.58|4157.48|4157.08|174
1651772480000|2022-05-05 17:41:20|4159.98|4159.58|4160.23|4159.83|4160.98|4160.58|4159.35|4158.95|225
1651772490000|2022-05-05 17:41:30|4160.48|4160.08|4160.73|4160.33|4160.73|4160.33|4158.85|4158.45|206
1651772500000|2022-05-05 17:41:40|4161.98|4161.58|4160.85|4160.45|4162.23|4161.83|4160.85|4160.45|397
1651772510000|2022-05-05 17:41:50|4160.73|4160.33|4161.48|4161.08|4161.73|4161.33|4160.73|4160.33|173
1651772520000|2022-05-05 17:42:00|4162.1|4161.7|4159.98|4159.58|4162.98|4162.58|4159.98|4159.58|271
1651772530000|2022-05-05 17:42:10|4159.73|4159.33|4159.48|4159.08|4159.98|4159.58|4158.35|4157.95|350
1651772540000|2022-05-05 17:42:20|4159.6|4159.2|4162.48|4162.08|4162.73|4162.33|4159.6|4159.2|336
1651772550000|2022-05-05 17:42:30|4162.23|4161.83|4161.23|4160.83|4163.23|4162.83|4161.23|4160.83|316
1651772560000|2022-05-05 17:42:40|4160.98|4160.58|4164.73|4164.33|4165.48|4165.08|4160.23|4159.83|606
1651772570000|2022-05-05 17:42:50|4164.48|4164.08|4166.48|4166.08|4166.48|4166.08|4163.85|4163.45|630
1651772580000|2022-05-05 17:43:00|4166.73|4166.33|4166.48|4166.08|4167.98|4167.58|4165.73|4165.33|645
1651772590000|2022-05-05 17:43:10|4166.73|4166.33|4167.6|4167.2|4168.23|4167.83|4166.6|4166.2|456
1651772600000|2022-05-05 17:43:20|4168.23|4167.83|4167.48|4167.08|4168.98|4168.58|4167.23|4166.83|414
1651772610000|2022-05-05 17:43:30|4167.73|4167.33|4165.48|4165.08|4168.23|4167.83|4165.23|4164.83|435
1651772620000|2022-05-05 17:43:40|4165.6|4165.2|4164.23|4163.83|4165.73|4165.33|4164.23|4163.83|321
1651772630000|2022-05-05 17:43:50|4164.6|4164.2|4163.85|4163.45|4164.98|4164.58|4162.98|4162.58|430
1651772640000|2022-05-05 17:44:00|4163.73|4163.33|4162.73|4162.33|4163.73|4163.33|4161.85|4161.45|363
1651772650000|2022-05-05 17:44:10|4163.23|4162.83|4164.98|4164.58|4165.23|4164.83|4162.1|4161.7|444
1651772660000|2022-05-05 17:44:20|4165.35|4164.95|4164.48|4164.08|4165.48|4165.08|4163.98|4163.58|269
1651772670000|2022-05-05 17:44:30|4164.35|4163.95|4162.48|4162.08|4164.73|4164.33|4162.23|4161.83|381
1651772680000|2022-05-05 17:44:40|4162.23|4161.83|4160.73|4160.33|4162.48|4162.08|4159.98|4159.58|544
1651772690000|2022-05-05 17:44:50|4160.48|4160.08|4158.98|4158.58|4160.48|4160.08|4158.73|4158.33|879
1651772700000|2022-05-05 17:45:00|4158.73|4158.33|4159.48|4159.08|4161.23|4160.83|4158.73|4158.33|526
1651772710000|2022-05-05 17:45:10|4159.85|4159.45|4162.23|4161.83|4162.23|4161.83|4159.1|4158.7|722
1651772720000|2022-05-05 17:45:20|4162.35|4161.95|4161.23|4160.83|4162.6|4162.2|4161.23|4160.83|262
1651772730000|2022-05-05 17:45:30|4161.48|4161.08|4160.98|4160.58|4161.48|4161.08|4160.73|4160.33|146
1651772740000|2022-05-05 17:45:40|4161.73|4161.33|4161.98|4161.58|4163.98|4163.58|4161.73|4161.33|453
1651772750000|2022-05-05 17:45:50|4161.73|4161.33|4159.73|4159.33|4161.73|4161.33|4159.73|4159.33|232
1651772760000|2022-05-05 17:46:00|4159.85|4159.45|4159.73|4159.33|4160.73|4160.33|4159.23|4158.83|358
1651772770000|2022-05-05 17:46:10|4159.23|4158.83|4157.98|4157.58|4159.23|4158.83|4157.98|4157.58|363
1651772780000|2022-05-05 17:46:20|4158.1|4157.7|4158.23|4157.83|4158.23|4157.83|4157.48|4157.08|451
1651772790000|2022-05-05 17:46:30|4158.48|4158.08|4160.98|4160.58|4162.23|4161.83|4158.48|4158.08|416
1651772800000|2022-05-05 17:46:40|4161.23|4160.83|4160.73|4160.33|4161.6|4161.2|4160.23|4159.83|299
1651772810000|2022-05-05 17:46:50|4160.48|4160.08|4159.23|4158.83|4160.6|4160.2|4158.98|4158.58|233
1651772820000|2022-05-05 17:47:00|4159.48|4159.08|4158.73|4158.33|4159.48|4159.08|4157.73|4157.33|276
1651772830000|2022-05-05 17:47:10|4158.85|4158.45|4160.23|4159.83|4160.48|4160.08|4158.85|4158.45|279
1651772840000|2022-05-05 17:47:20|4160.1|4159.7|4157.6|4157.2|4160.1|4159.7|4157.48|4157.08|365
1651772850000|2022-05-05 17:47:30|4157.48|4157.08|4157.48|4157.08|4158.23|4157.83|4157.23|4156.83|254
1651772860000|2022-05-05 17:47:40|4157.73|4157.33|4158.98|4158.58|4158.98|4158.58|4157.23|4156.83|245
1651772870000|2022-05-05 17:47:50|4159.48|4159.08|4158.23|4157.83|4159.48|4159.08|4158.23|4157.83|285
1651772880000|2022-05-05 17:48:00|4158.35|4157.95|4154.35|4153.95|4158.48|4158.08|4153.98|4153.58|1300
1651772890000|2022-05-05 17:48:10|4154.73|4154.33|4156.23|4155.83|4156.23|4155.83|4153.98|4153.58|453
1651772900000|2022-05-05 17:48:20|4155.98|4155.58|4156.23|4155.83|4156.48|4156.08|4155.85|4155.45|297
1651772910000|2022-05-05 17:48:30|4156.73|4156.33|4155.98|4155.58|4157.85|4157.45|4155.98|4155.58|268
1651772920000|2022-05-05 17:48:40|4156.1|4155.7|4155.73|4155.33|4156.98|4156.58|4155.73|4155.33|128
1651772930000|2022-05-05 17:48:50|4155.48|4155.08|4156.23|4155.83|4156.48|4156.08|4154.98|4154.58|283
1651772940000|2022-05-05 17:49:00|4156.48|4156.08|4154.73|4154.33|4156.48|4156.08|4154.23|4153.83|365
1651772950000|2022-05-05 17:49:10|4154.48|4154.08|4152.6|4152.2|4154.48|4154.08|4152.48|4152.08|590
1651772960000|2022-05-05 17:49:20|4152.23|4151.83|4152.73|4152.33|4152.98|4152.58|4151.98|4151.58|482
1651772970000|2022-05-05 17:49:30|4152.98|4152.58|4152.98|4152.58|4153.73|4153.33|4152.98|4152.58|273
1651772980000|2022-05-05 17:49:40|4152.85|4152.45|4153.23|4152.83|4153.85|4153.45|4152.73|4152.33|242
1651772990000|2022-05-05 17:49:50|4153.48|4153.08|4151.98|4151.58|4153.48|4153.08|4151.98|4151.58|289
1651773000000|2022-05-05 17:50:00|4151.85|4151.45|4150.23|4149.83|4152.73|4152.33|4149.98|4149.58|755
1651773010000|2022-05-05 17:50:10|4150.73|4150.33|4148.73|4148.33|4150.73|4150.33|4148.73|4148.33|938
1651773020000|2022-05-05 17:50:20|4148.98|4148.58|4147.73|4147.33|4149.48|4149.08|4147.73|4147.33|881
1651773030000|2022-05-05 17:50:30|4147.48|4147.08|4146.48|4146.08|4147.73|4147.33|4145.73|4145.33|1087
1651773040000|2022-05-05 17:50:40|4146.23|4145.83|4145.23|4144.83|4146.48|4146.08|4144.85|4144.45|661
1651773050000|2022-05-05 17:50:50|4145.48|4145.08|4145.35|4144.95|4145.73|4145.33|4144.73|4144.33|573
1651773060000|2022-05-05 17:51:00|4145.23|4144.83|4144.98|4144.58|4145.73|4145.33|4144.23|4143.83|662
1651773070000|2022-05-05 17:51:10|4144.73|4144.33|4144.48|4144.08|4144.98|4144.58|4143.73|4143.33|681
1651773080000|2022-05-05 17:51:20|4144.23|4143.83|4145.98|4145.58|4145.98|4145.58|4144.23|4143.83|474
1651773090000|2022-05-05 17:51:30|4146.23|4145.83|4145.73|4145.33|4146.23|4145.83|4145.23|4144.83|278
1651773100000|2022-05-05 17:51:40|4145.48|4145.08|4145.23|4144.83|4145.73|4145.33|4144.73|4144.33|585
1651773110000|2022-05-05 17:51:50|4145.35|4144.95|4143.23|4142.83|4145.48|4145.08|4142.98|4142.58|741
1651773120000|2022-05-05 17:52:00|4143.98|4143.58|4143.35|4142.95|4144.48|4144.08|4143.23|4142.83|737
1651773130000|2022-05-05 17:52:10|4142.98|4142.58|4142.98|4142.58|4143.73|4143.33|4142.48|4142.08|587
1651773140000|2022-05-05 17:52:20|4142.85|4142.45|4142.98|4142.58|4143.48|4143.08|4142.73|4142.33|821
1651773150000|2022-05-05 17:52:30|4143.35|4142.95|4143.73|4143.33|4143.98|4143.58|4143.23|4142.83|420
1651773160000|2022-05-05 17:52:40|4143.48|4143.08|4143.98|4143.58|4144.23|4143.83|4143.23|4142.83|326
1651773170000|2022-05-05 17:52:50|4143.48|4143.08|4143.73|4143.33|4143.73|4143.33|4142.85|4142.45|342
1651773180000|2022-05-05 17:53:00|4143.6|4143.2|4145.98|4145.58|4146.48|4146.08|4143.6|4143.2|921
1651773190000|2022-05-05 17:53:10|4145.85|4145.45|4144.48|4144.08|4145.98|4145.58|4144.48|4144.08|376
1651773200000|2022-05-05 17:53:20|4144.73|4144.33|4145.6|4145.2|4145.73|4145.33|4144.48|4144.08|315
1651773210000|2022-05-05 17:53:30|4145.73|4145.33|4147.23|4146.83|4148.98|4148.58|4145.73|4145.33|760
1651773220000|2022-05-05 17:53:40|4147.48|4147.08|4146.23|4145.83|4147.48|4147.08|4146.23|4145.83|400
1651773230000|2022-05-05 17:53:50|4146.48|4146.08|4146.73|4146.33|4147.48|4147.08|4146.35|4145.95|316
1651773240000|2022-05-05 17:54:00|4146.6|4146.2|4145.48|4145.08|4147.23|4146.83|4145.48|4145.08|295
1651773250000|2022-05-05 17:54:10|4145.23|4144.83|4144.98|4144.58|4145.48|4145.08|4144.23|4143.83|314
1651773260000|2022-05-05 17:54:20|4144.73|4144.33|4144.23|4143.83|4145.23|4144.83|4143.98|4143.58|586
1651773270000|2022-05-05 17:54:30|4144.35|4143.95|4145.23|4144.83|4145.73|4145.33|4144.35|4143.95|357
1651773280000|2022-05-05 17:54:40|4144.85|4144.45|4145.48|4145.08|4145.6|4145.2|4144.85|4144.45|130
1651773290000|2022-05-05 17:54:50|4145.23|4144.83|4146.23|4145.83|4146.35|4145.95|4145.23|4144.83|286
1651773300000|2022-05-05 17:55:00|4146.48|4146.08|4145.23|4144.83|4147.1|4146.7|4145.23|4144.83|260
1651773310000|2022-05-05 17:55:10|4144.73|4144.33|4144.23|4143.83|4144.98|4144.58|4143.73|4143.33|499
1651773320000|2022-05-05 17:55:20|4143.98|4143.58|4143.98|4143.58|4143.98|4143.58|4143.23|4142.83|532
1651773330000|2022-05-05 17:55:30|4144.1|4143.7|4143.6|4143.2|4144.48|4144.08|4143.6|4143.2|1048
1651773340000|2022-05-05 17:55:40|4143.48|4143.08|4142.73|4142.33|4143.73|4143.33|4142.73|4142.33|284
1651773350000|2022-05-05 17:55:50|4142.48|4142.08|4140.48|4140.08|4142.73|4142.33|4140.48|4140.08|1474
1651773360000|2022-05-05 17:56:00|4140.35|4139.95|4141.48|4141.08|4142.48|4142.08|4140.23|4139.83|729
1651773370000|2022-05-05 17:56:10|4141.73|4141.33|4140.98|4140.58|4141.73|4141.33|4140.98|4140.58|208
1651773380000|2022-05-05 17:56:20|4140.73|4140.33|4140.6|4140.2|4140.85|4140.45|4139.73|4139.33|496
1651773390000|2022-05-05 17:56:30|4140.48|4140.08|4141.35|4140.95|4141.73|4141.33|4140.48|4140.08|366
1651773400000|2022-05-05 17:56:40|4141.48|4141.08|4141.73|4141.33|4141.98|4141.58|4140.48|4140.08|385
1651773410000|2022-05-05 17:56:50|4141.6|4141.2|4143.23|4142.83|4143.23|4142.83|4141.23|4140.83|372
1651773420000|2022-05-05 17:57:00|4144.23|4143.83|4145.48|4145.08|4147.73|4147.33|4143.98|4143.58|1715
1651773430000|2022-05-05 17:57:10|4146.48|4146.08|4145.48|4145.08|4146.73|4146.33|4145.23|4144.83|476
1651773440000|2022-05-05 17:57:20|4145.23|4144.83|4147.23|4146.83|4147.98|4147.58|4145.23|4144.83|494
1651773450000|2022-05-05 17:57:30|4146.98|4146.58|4146.48|4146.08|4147.23|4146.83|4146.48|4146.08|335
1651773460000|2022-05-05 17:57:40|4146.23|4145.83|4146.35|4145.95|4146.48|4146.08|4145.48|4145.08|281
1651773470000|2022-05-05 17:57:50|4146.48|4146.08|4146.23|4145.83|4146.98|4146.58|4145.98|4145.58|256
1651773480000|2022-05-05 17:58:00|4146.48|4146.08|4145.23|4144.83|4146.98|4146.58|4144.73|4144.33|400
1651773490000|2022-05-05 17:58:10|4145.48|4145.08|4144.23|4143.83|4145.73|4145.33|4143.98|4143.58|379
1651773500000|2022-05-05 17:58:20|4144.73|4144.33|4145.48|4145.08|4145.73|4145.33|4144.48|4144.08|346
1651773510000|2022-05-05 17:58:30|4145.73|4145.33|4143.48|4143.08|4145.73|4145.33|4143.48|4143.08|303
1651773520000|2022-05-05 17:58:40|4143.73|4143.33|4144.23|4143.83|4144.23|4143.83|4142.98|4142.58|358
1651773530000|2022-05-05 17:58:50|4144.48|4144.08|4144.48|4144.08|4145.48|4145.08|4144.23|4143.83|277
1651773540000|2022-05-05 17:59:00|4144.35|4143.95|4144.48|4144.08|4144.98|4144.58|4143.73|4143.33|313
1651773550000|2022-05-05 17:59:10|4144.73|4144.33|4145.98|4145.58|4145.98|4145.58|4143.98|4143.58|600
1651773560000|2022-05-05 17:59:20|4145.48|4145.08|4145.98|4145.58|4146.23|4145.83|4144.98|4144.58|480
1651773570000|2022-05-05 17:59:30|4146.48|4146.08|4146.48|4146.08|4146.73|4146.33|4144.98|4144.58|616
1651773580000|2022-05-05 17:59:40|4146.73|4146.33|4147.23|4146.83|4147.48|4147.08|4145.35|4144.95|813
1651773590000|2022-05-05 17:59:50|4146.73|4146.33|4146.1|4145.7|4147.48|4147.08|4145.48|4145.08|1683
1651773600000|2022-05-05 18:00:00|4145.98|4145.58|4144.23|4143.83|4146.73|4146.33|4143.6|4143.2|665
1651773610000|2022-05-05 18:00:10|4144.1|4143.7|4144.6|4144.2|4144.98|4144.58|4143.48|4143.08|442
1651773620000|2022-05-05 18:00:20|4144.73|4144.33|4145.73|4145.33|4146.23|4145.83|4143.98|4143.58|774
1651773630000|2022-05-05 18:00:30|4145.48|4145.08|4143.73|4143.33|4145.48|4145.08|4143.23|4142.83|540
1651773640000|2022-05-05 18:00:40|4143.6|4143.2|4142.6|4142.2|4144.48|4144.08|4142.48|4142.08|383
1651773650000|2022-05-05 18:00:50|4142.73|4142.33|4143.73|4143.33|4143.73|4143.33|4142.48|4142.08|278
1651773660000|2022-05-05 18:01:00|4144.23|4143.83|4146.73|4146.33|4147.23|4146.83|4143.73|4143.33|637
1651773670000|2022-05-05 18:01:10|4147.23|4146.83|4144.48|4144.08|4147.23|4146.83|4144.48|4144.08|331
1651773680000|2022-05-05 18:01:20|4144.23|4143.83|4142.98|4142.58|4144.23|4143.83|4142.48|4142.08|414
1651773690000|2022-05-05 18:01:30|4142.73|4142.33|4142.85|4142.45|4143.23|4142.83|4142.48|4142.08|414
1651773700000|2022-05-05 18:01:40|4142.98|4142.58|4143.48|4143.08|4143.73|4143.33|4142.48|4142.08|400
1651773710000|2022-05-05 18:01:50|4143.6|4143.2|4143.48|4143.08|4144.48|4144.08|4143.48|4143.08|312
1651773720000|2022-05-05 18:02:00|4143.23|4142.83|4141.98|4141.58|4143.48|4143.08|4141.73|4141.33|435
1651773730000|2022-05-05 18:02:10|4142.1|4141.7|4140.48|4140.08|4142.1|4141.7|4140.48|4140.08|874
1651773740000|2022-05-05 18:02:20|4140.23|4139.83|4138.48|4138.08|4140.23|4139.83|4138.48|4138.08|1470
1651773750000|2022-05-05 18:02:30|4138.6|4138.2|4138.73|4138.33|4139.23|4138.83|4138.23|4137.83|601
1651773760000|2022-05-05 18:02:40|4139.23|4138.83|4139.73|4139.33|4139.98|4139.58|4138.73|4138.33|590
1651773770000|2022-05-05 18:02:50|4139.48|4139.08|4140.48|4140.08|4140.73|4140.33|4139.48|4139.08|432
1651773780000|2022-05-05 18:03:00|4140.6|4140.2|4141.23|4140.83|4141.98|4141.58|4140.6|4140.2|720
1651773790000|2022-05-05 18:03:10|4140.98|4140.58|4140.73|4140.33|4140.98|4140.58|4139.98|4139.58|599
1651773800000|2022-05-05 18:03:20|4140.48|4140.08|4140.1|4139.7|4141.23|4140.83|4139.98|4139.58|476
1651773810000|2022-05-05 18:03:30|4140.23|4139.83|4140.23|4139.83|4140.73|4140.33|4139.98|4139.58|363
1651773820000|2022-05-05 18:03:40|4139.98|4139.58|4139.98|4139.58|4140.48|4140.08|4139.73|4139.33|338
1651773830000|2022-05-05 18:03:50|4139.85|4139.45|4140.48|4140.08|4140.48|4140.08|4139.35|4138.95|235
1651773840000|2022-05-05 18:04:00|4140.23|4139.83|4140.98|4140.58|4141.73|4141.33|4139.85|4139.45|438
1651773850000|2022-05-05 18:04:10|4140.73|4140.33|4141.48|4141.08|4141.48|4141.08|4140.23|4139.83|507
1651773860000|2022-05-05 18:04:20|4140.98|4140.58|4140.48|4140.08|4141.73|4141.33|4139.73|4139.33|343
1651773870000|2022-05-05 18:04:30|4140.35|4139.95|4141.23|4140.83|4141.73|4141.33|4140.1|4139.7|211
1651773880000|2022-05-05 18:04:40|4141.48|4141.08|4141.85|4141.45|4142.73|4142.33|4141.48|4141.08|337
1651773890000|2022-05-05 18:04:50|4141.73|4141.33|4141.35|4140.95|4142.23|4141.83|4141.23|4140.83|310
1651773900000|2022-05-05 18:05:00|4141.98|4141.58|4143.48|4143.08|4144.23|4143.83|4141.98|4141.58|650
1651773910000|2022-05-05 18:05:10|4143.23|4142.83|4140.98|4140.58|4143.23|4142.83|4140.48|4140.08|451
1651773920000|2022-05-05 18:05:20|4141.23|4140.83|4140.6|4140.2|4141.48|4141.08|4139.98|4139.58|355
1651773930000|2022-05-05 18:05:30|4140.48|4140.08|4141.23|4140.83|4142.48|4142.08|4139.98|4139.58|387
1651773940000|2022-05-05 18:05:40|4141.48|4141.08|4140.6|4140.2|4141.48|4141.08|4140.48|4140.08|203
1651773950000|2022-05-05 18:05:50|4140.73|4140.33|4142.23|4141.83|4142.48|4142.08|4140.73|4140.33|270
1651773960000|2022-05-05 18:06:00|4141.48|4141.08|4142.23|4141.83|4143.48|4143.08|4141.48|4141.08|453
1651773970000|2022-05-05 18:06:10|4142.73|4142.33|4142.23|4141.83|4143.48|4143.08|4142.23|4141.83|392
1651773980000|2022-05-05 18:06:20|4142.1|4141.7|4142.35|4141.95|4142.73|4142.33|4141.73|4141.33|362
1651773990000|2022-05-05 18:06:30|4142.48|4142.08|4143.98|4143.58|4143.98|4143.58|4141.98|4141.58|285
1651774000000|2022-05-05 18:06:40|4143.48|4143.08|4143.1|4142.7|4143.48|4143.08|4142.73|4142.33|298
1651774010000|2022-05-05 18:06:50|4143.23|4142.83|4144.1|4143.7|4144.23|4143.83|4143.23|4142.83|488
1651774020000|2022-05-05 18:07:00|4144.48|4144.08|4143.48|4143.08|4145.23|4144.83|4143.48|4143.08|613
1651774030000|2022-05-05 18:07:10|4143.23|4142.83|4144.48|4144.08|4144.6|4144.2|4143.23|4142.83|400
1651774040000|2022-05-05 18:07:20|4144.23|4143.83|4143.73|4143.33|4144.35|4143.95|4143.1|4142.7|536
1651774050000|2022-05-05 18:07:30|4143.98|4143.58|4146.23|4145.83|4146.23|4145.83|4143.98|4143.58|376
1651774060000|2022-05-05 18:07:40|4146.1|4145.7|4147.98|4147.58|4149.98|4149.58|4145.98|4145.58|1357
1651774070000|2022-05-05 18:07:50|4148.1|4147.7|4145.98|4145.58|4148.73|4148.33|4145.98|4145.58|576
1651774080000|2022-05-05 18:08:00|4145.48|4145.08|4147.23|4146.83|4147.48|4147.08|4144.48|4144.08|671
1651774090000|2022-05-05 18:08:10|4146.98|4146.58|4146.48|4146.08|4146.98|4146.58|4145.48|4145.08|328
1651774100000|2022-05-05 18:08:20|4146.73|4146.33|4147.48|4147.08|4148.23|4147.83|4146.73|4146.33|452
1651774110000|2022-05-05 18:08:30|4147.73|4147.33|4148.98|4148.58|4149.23|4148.83|4146.85|4146.45|763
1651774120000|2022-05-05 18:08:40|4148.23|4147.83|4148.98|4148.58|4148.98|4148.58|4148.23|4147.83|343
1651774130000|2022-05-05 18:08:50|4148.48|4148.08|4149.23|4148.83|4149.98|4149.58|4148.48|4148.08|504
1651774140000|2022-05-05 18:09:00|4149.48|4149.08|4147.73|4147.33|4149.73|4149.33|4147.23|4146.83|577
1651774150000|2022-05-05 18:09:10|4147.48|4147.08|4147.23|4146.83|4147.48|4147.08|4146.23|4145.83|287
1651774160000|2022-05-05 18:09:20|4147.48|4147.08|4146.23|4145.83|4147.48|4147.08|4146.1|4145.7|751
1651774170000|2022-05-05 18:09:30|4145.73|4145.33|4145.98|4145.58|4145.98|4145.58|4145.48|4145.08|337
1651774180000|2022-05-05 18:09:40|4145.73|4145.33|4145.48|4145.08|4146.48|4146.08|4145.23|4144.83|698
1651774190000|2022-05-05 18:09:50|4145.23|4144.83|4147.23|4146.83|4147.23|4146.83|4145.23|4144.83|541
1651774200000|2022-05-05 18:10:00|4147.48|4147.08|4148.35|4147.95|4148.35|4147.95|4146.98|4146.58|573
1651774210000|2022-05-05 18:10:10|4148.73|4148.33|4147.23|4146.83|4149.98|4149.58|4147.23|4146.83|724
1651774220000|2022-05-05 18:10:20|4147.1|4146.7|4146.48|4146.08|4147.23|4146.83|4145.98|4145.58|396
1651774230000|2022-05-05 18:10:30|4146.6|4146.2|4146.73|4146.33|4147.23|4146.83|4146.48|4146.08|238
1651774240000|2022-05-05 18:10:40|4146.6|4146.2|4145.23|4144.83|4146.98|4146.58|4144.85|4144.45|469
1651774250000|2022-05-05 18:10:50|4145.35|4144.95|4145.23|4144.83|4145.73|4145.33|4144.98|4144.58|283
1651774260000|2022-05-05 18:11:00|4145.1|4144.7|4142.73|4142.33|4145.48|4145.08|4142.23|4141.83|636
1651774270000|2022-05-05 18:11:10|4142.23|4141.83|4142.23|4141.83|4143.48|4143.08|4141.98|4141.58|335
1651774280000|2022-05-05 18:11:20|4142.48|4142.08|4141.98|4141.58|4142.73|4142.33|4141.48|4141.08|317
1651774290000|2022-05-05 18:11:30|4142.35|4141.95|4140.98|4140.58|4142.48|4142.08|4140.98|4140.58|326
1651774300000|2022-05-05 18:11:40|4141.23|4140.83|4141.73|4141.33|4141.73|4141.33|4140.73|4140.33|399
1651774310000|2022-05-05 18:11:50|4141.98|4141.58|4140.98|4140.58|4142.23|4141.83|4140.98|4140.58|336
1651774320000|2022-05-05 18:12:00|4141.6|4141.2|4141.73|4141.33|4142.35|4141.95|4141.23|4140.83|360
1651774330000|2022-05-05 18:12:10|4141.48|4141.08|4140.73|4140.33|4141.48|4141.08|4140.48|4140.08|1232
1651774340000|2022-05-05 18:12:20|4140.98|4140.58|4139.98|4139.58|4141.23|4140.83|4139.98|4139.58|421
1651774350000|2022-05-05 18:12:30|4140.23|4139.83|4140.48|4140.08|4140.48|4140.08|4139.73|4139.33|412
1651774360000|2022-05-05 18:12:40|4140.73|4140.33|4140.73|4140.33|4141.48|4141.08|4140.23|4139.83|516
1651774370000|2022-05-05 18:12:50|4140.85|4140.45|4141.85|4141.45|4143.23|4142.83|4140.48|4140.08|493
1651774380000|2022-05-05 18:13:00|4142.48|4142.08|4143.6|4143.2|4143.6|4143.2|4141.48|4141.08|571
1651774390000|2022-05-05 18:13:10|4143.48|4143.08|4145.73|4145.33|4147.35|4146.95|4143.23|4142.83|1362
1651774400000|2022-05-05 18:13:20|4145.48|4145.08|4143.23|4142.83|4145.73|4145.33|4142.98|4142.58|429
1651774410000|2022-05-05 18:13:30|4142.98|4142.58|4143.98|4143.58|4143.98|4143.58|4141.98|4141.58|391
1651774420000|2022-05-05 18:13:40|4144.23|4143.83|4145.23|4144.83|4145.48|4145.08|4143.6|4143.2|285
1651774430000|2022-05-05 18:13:50|4145.35|4144.95|4144.73|4144.33|4145.48|4145.08|4144.48|4144.08|269
1651774440000|2022-05-05 18:14:00|4143.73|4143.33|4141.98|4141.58|4144.23|4143.83|4141.98|4141.58|527
1651774450000|2022-05-05 18:14:10|4141.73|4141.33|4144.23|4143.83|4144.23|4143.83|4141.73|4141.33|386
1651774460000|2022-05-05 18:14:20|4144.48|4144.08|4143.73|4143.33|4144.73|4144.33|4143.48|4143.08|271
1651774470000|2022-05-05 18:14:30|4143.85|4143.45|4145.73|4145.33|4145.73|4145.33|4143.48|4143.08|293
1651774480000|2022-05-05 18:14:40|4145.98|4145.58|4145.98|4145.58|4146.73|4146.33|4145.73|4145.33|310
1651774490000|2022-05-05 18:14:50|4145.73|4145.33|4144.98|4144.58|4145.73|4145.33|4144.48|4144.08|227
1651774500000|2022-05-05 18:15:00|4144.73|4144.33|4146.35|4145.95|4146.35|4145.95|4143.85|4143.45|313
1651774510000|2022-05-05 18:15:10|4146.98|4146.58|4147.73|4147.33|4148.73|4148.33|4146.73|4146.33|801
1651774520000|2022-05-05 18:15:20|4147.98|4147.58|4146.85|4146.45|4148.48|4148.08|4146.85|4146.45|548
1651774530000|2022-05-05 18:15:30|4146.73|4146.33|4145.23|4144.83|4147.23|4146.83|4145.23|4144.83|304
1651774540000|2022-05-05 18:15:40|4145.48|4145.08|4146.23|4145.83|4146.48|4146.08|4145.23|4144.83|361
1651774550000|2022-05-05 18:15:50|4146.48|4146.08|4147.98|4147.58|4147.98|4147.58|4146.48|4146.08|282
1651774560000|2022-05-05 18:16:00|4148.23|4147.83|4151.73|4151.33|4151.73|4151.33|4148.23|4147.83|1120
1651774570000|2022-05-05 18:16:10|4151.98|4151.58|4149.48|4149.08|4152.23|4151.83|4148.98|4148.58|832
1651774580000|2022-05-05 18:16:20|4149.73|4149.33|4148.98|4148.58|4149.73|4149.33|4148.98|4148.58|256
1651774590000|2022-05-05 18:16:30|4149.48|4149.08|4147.23|4146.83|4149.48|4149.08|4146.48|4146.08|546
1651774600000|2022-05-05 18:16:40|4147.48|4147.08|4148.73|4148.33|4149.23|4148.83|4147.23|4146.83|457
1651774610000|2022-05-05 18:16:50|4148.23|4147.83|4147.98|4147.58|4148.48|4148.08|4147.48|4147.08|511
1651774620000|2022-05-05 18:17:00|4148.23|4147.83|4148.98|4148.58|4149.73|4149.33|4147.98|4147.58|428
1651774630000|2022-05-05 18:17:10|4148.48|4148.08|4148.98|4148.58|4148.98|4148.58|4148.23|4147.83|251
1651774640000|2022-05-05 18:17:20|4148.73|4148.33|4147.23|4146.83|4148.73|4148.33|4147.23|4146.83|295
1651774650000|2022-05-05 18:17:30|4147.35|4146.95|4149.98|4149.58|4150.48|4150.08|4147.35|4146.95|650
1651774660000|2022-05-05 18:17:40|4150.23|4149.83|4150.48|4150.08|4150.73|4150.33|4149.73|4149.33|281
1651774670000|2022-05-05 18:17:50|4150.98|4150.58|4152.48|4152.08|4152.48|4152.08|4150.73|4150.33|572
1651774680000|2022-05-05 18:18:00|4152.6|4152.2|4154.98|4154.58|4155.23|4154.83|4152.6|4152.2|1578
1651774690000|2022-05-05 18:18:10|4154.73|4154.33|4154.48|4154.08|4155.23|4154.83|4154.23|4153.83|781
1651774700000|2022-05-05 18:18:20|4154.73|4154.33|4154.98|4154.58|4155.23|4154.83|4153.73|4153.33|633
1651774710000|2022-05-05 18:18:30|4155.23|4154.83|4154.85|4154.45|4155.23|4154.83|4154.48|4154.08|748
1651774720000|2022-05-05 18:18:40|4154.98|4154.58|4157.98|4157.58|4157.98|4157.58|4154.98|4154.58|1205
1651774730000|2022-05-05 18:18:50|4158.73|4158.33|4157.98|4157.58|4159.23|4158.83|4157.73|4157.33|957
1651774740000|2022-05-05 18:19:00|4158.23|4157.83|4157.73|4157.33|4159.23|4158.83|4157.73|4157.33|528
1651774750000|2022-05-05 18:19:10|4157.35|4156.95|4160.23|4159.83|4160.23|4159.83|4156.98|4156.58|900
1651774760000|2022-05-05 18:19:20|4160.48|4160.08|4160.48|4160.08|4161.23|4160.83|4159.48|4159.08|535
1651774770000|2022-05-05 18:19:30|4160.23|4159.83|4160.48|4160.08|4160.98|4160.58|4159.73|4159.33|562
1651774780000|2022-05-05 18:19:40|4160.73|4160.33|4160.48|4160.08|4161.23|4160.83|4159.98|4159.58|388
1651774790000|2022-05-05 18:19:50|4160.73|4160.33|4161.48|4161.08|4161.48|4161.08|4159.98|4159.58|556
1651774800000|2022-05-05 18:20:00|4162.23|4161.83|4160.48|4160.08|4163.23|4162.83|4160.23|4159.83|989
1651774810000|2022-05-05 18:20:10|4160.98|4160.58|4159.98|4159.58|4161.35|4160.95|4159.73|4159.33|444
1651774820000|2022-05-05 18:20:20|4159.6|4159.2|4159.98|4159.58|4160.35|4159.95|4159.23|4158.83|489
1651774830000|2022-05-05 18:20:30|4159.73|4159.33|4160.23|4159.83|4160.48|4160.08|4159.73|4159.33|301
1651774840000|2022-05-05 18:20:40|4160.1|4159.7|4159.35|4158.95|4160.48|4160.08|4159.23|4158.83|388
1651774850000|2022-05-05 18:20:50|4159.48|4159.08|4158.48|4158.08|4159.98|4159.58|4158.48|4158.08|342
1651774860000|2022-05-05 18:21:00|4157.48|4157.08|4157.73|4157.33|4158.73|4158.33|4157.23|4156.83|1120
1651774870000|2022-05-05 18:21:10|4157.98|4157.58|4155.23|4154.83|4157.98|4157.58|4155.23|4154.83|846
1651774880000|2022-05-05 18:21:20|4155.48|4155.08|4155.48|4155.08|4155.48|4155.08|4154.1|4153.7|555
1651774890000|2022-05-05 18:21:30|4155.6|4155.2|4157.35|4156.95|4157.48|4157.08|4154.98|4154.58|584
1651774900000|2022-05-05 18:21:40|4157.48|4157.08|4156.98|4156.58|4157.48|4157.08|4156.73|4156.33|224
1651774910000|2022-05-05 18:21:50|4157.23|4156.83|4156.23|4155.83|4157.23|4156.83|4155.73|4155.33|425
1651774920000|2022-05-05 18:22:00|4155.73|4155.33|4156.48|4156.08|4157.23|4156.83|4155.48|4155.08|627
1651774930000|2022-05-05 18:22:10|4156.23|4155.83|4156.23|4155.83|4157.23|4156.83|4155.73|4155.33|463
1651774940000|2022-05-05 18:22:20|4156.1|4155.7|4156.48|4156.08|4156.85|4156.45|4155.48|4155.08|773
1651774950000|2022-05-05 18:22:30|4156.98|4156.58|4157.73|4157.33|4157.73|4157.33|4156.98|4156.58|378
1651774960000|2022-05-05 18:22:40|4157.23|4156.83|4156.98|4156.58|4157.48|4157.08|4156.73|4156.33|228
1651774970000|2022-05-05 18:22:50|4157.1|4156.7|4157.48|4157.08|4157.98|4157.58|4156.73|4156.33|251
1651774980000|2022-05-05 18:23:00|4157.73|4157.33|4156.73|4156.33|4157.73|4157.33|4155.98|4155.58|387
1651774990000|2022-05-05 18:23:10|4156.48|4156.08|4153.23|4152.83|4156.48|4156.08|4152.73|4152.33|1441
1651775000000|2022-05-05 18:23:20|4153.48|4153.08|4152.98|4152.58|4153.98|4153.58|4152.1|4151.7|675
1651775010000|2022-05-05 18:23:30|4152.73|4152.33|4148.48|4148.08|4153.23|4152.83|4148.48|4148.08|1139
1651775020000|2022-05-05 18:23:40|4148.73|4148.33|4147.73|4147.33|4148.73|4148.33|4147.48|4147.08|880
1651775030000|2022-05-05 18:23:50|4147.98|4147.58|4147.98|4147.58|4148.48|4148.08|4147.6|4147.2|399
1651775040000|2022-05-05 18:24:00|4147.73|4147.33|4145.73|4145.33|4148.48|4148.08|4145.35|4144.95|1240
1651775050000|2022-05-05 18:24:10|4145.6|4145.2|4144.23|4143.83|4145.98|4145.58|4143.85|4143.45|642
1651775060000|2022-05-05 18:24:20|4144.1|4143.7|4142.23|4141.83|4144.23|4143.83|4142.23|4141.83|1137
1651775070000|2022-05-05 18:24:30|4141.73|4141.33|4141.98|4141.58|4142.1|4141.7|4140.98|4140.58|649
1651775080000|2022-05-05 18:24:40|4141.73|4141.33|4140.85|4140.45|4141.73|4141.33|4139.98|4139.58|692
1651775090000|2022-05-05 18:24:50|4140.73|4140.33|4142.23|4141.83|4142.23|4141.83|4140.73|4140.33|598
1651775100000|2022-05-05 18:25:00|4141.73|4141.33|4138.98|4138.58|4141.98|4141.58|4138.85|4138.45|1749
1651775110000|2022-05-05 18:25:10|4138.48|4138.08|4139.73|4139.33|4139.73|4139.33|4138.48|4138.08|1317
1651775120000|2022-05-05 18:25:20|4139.48|4139.08|4140.23|4139.83|4140.48|4140.08|4139.35|4138.95|403
1651775130000|2022-05-05 18:25:30|4139.98|4139.58|4139.73|4139.33|4140.23|4139.83|4138.98|4138.58|583
1651775140000|2022-05-05 18:25:40|4139.48|4139.08|4140.23|4139.83|4140.23|4139.83|4138.73|4138.33|356
1651775150000|2022-05-05 18:25:50|4139.98|4139.58|4139.48|4139.08|4140.23|4139.83|4138.73|4138.33|289
1651775160000|2022-05-05 18:26:00|4139.73|4139.33|4138.48|4138.08|4139.73|4139.33|4137.73|4137.33|515
1651775170000|2022-05-05 18:26:10|4137.98|4137.58|4140.73|4140.33|4140.73|4140.33|4137.98|4137.58|404
1651775180000|2022-05-05 18:26:20|4140.98|4140.58|4138.73|4138.33|4140.98|4140.58|4138.73|4138.33|434
1651775190000|2022-05-05 18:26:30|4138.85|4138.45|4138.98|4138.58|4139.98|4139.58|4138.48|4138.08|408
1651775200000|2022-05-05 18:26:40|4138.85|4138.45|4138.23|4137.83|4138.98|4138.58|4137.85|4137.45|368
1651775210000|2022-05-05 18:26:50|4138.1|4137.7|4136.73|4136.33|4138.1|4137.7|4136.73|4136.33|748
1651775220000|2022-05-05 18:27:00|4137.23|4136.83|4134.98|4134.58|4137.23|4136.83|4133.23|4132.83|2866
1651775230000|2022-05-05 18:27:10|4135.23|4134.83|4135.1|4134.7|4135.48|4135.08|4134.23|4133.83|631
1651775240000|2022-05-05 18:27:20|4134.98|4134.58|4137.48|4137.08|4137.6|4137.2|4134.98|4134.58|797
1651775250000|2022-05-05 18:27:30|4137.73|4137.33|4137.23|4136.83|4138.98|4138.58|4137.23|4136.83|548
1651775260000|2022-05-05 18:27:40|4137.1|4136.7|4138.73|4138.33|4138.98|4138.58|4136.73|4136.33|450
1651775270000|2022-05-05 18:27:50|4138.98|4138.58|4138.98|4138.58|4139.73|4139.33|4138.98|4138.58|582
1651775280000|2022-05-05 18:28:00|4138.73|4138.33|4138.98|4138.58|4140.98|4140.58|4138.73|4138.33|802
1651775290000|2022-05-05 18:28:10|4139.23|4138.83|4139.48|4139.08|4139.98|4139.58|4138.85|4138.45|376
1651775300000|2022-05-05 18:28:20|4139.23|4138.83|4140.73|4140.33|4140.73|4140.33|4139.23|4138.83|320
1651775310000|2022-05-05 18:28:30|4140.98|4140.58|4143.48|4143.08|4143.48|4143.08|4140.98|4140.58|807
1651775320000|2022-05-05 18:28:40|4143.23|4142.83|4141.23|4140.83|4143.73|4143.33|4141.23|4140.83|456
1651775330000|2022-05-05 18:28:50|4140.98|4140.58|4141.23|4140.83|4141.73|4141.33|4140.73|4140.33|370
1651775340000|2022-05-05 18:29:00|4140.98|4140.58|4138.48|4138.08|4140.98|4140.58|4138.23|4137.83|476
1651775350000|2022-05-05 18:29:10|4138.23|4137.83|4137.98|4137.58|4138.23|4137.83|4137.1|4136.7|596
1651775360000|2022-05-05 18:29:20|4137.48|4137.08|4135.98|4135.58|4138.48|4138.08|4135.98|4135.58|475
1651775370000|2022-05-05 18:29:30|4136.23|4135.83|4133.48|4133.08|4136.48|4136.08|4133.48|4133.08|682
1651775380000|2022-05-05 18:29:40|4133.73|4133.33|4133.48|4133.08|4134.73|4134.33|4132.98|4132.58|717
1651775390000|2022-05-05 18:29:50|4133.35|4132.95|4130.98|4130.58|4133.35|4132.95|4130.85|4130.45|1343
1651775400000|2022-05-05 18:30:00|4130.73|4130.33|4133.23|4132.83|4134.23|4133.83|4130.48|4130.08|1439
1651775410000|2022-05-05 18:30:10|4133.48|4133.08|4132.48|4132.08|4133.98|4133.58|4131.48|4131.08|1095
1651775420000|2022-05-05 18:30:20|4132.6|4132.2|4134.23|4133.83|4134.48|4134.08|4132.48|4132.08|1005
1651775430000|2022-05-05 18:30:30|4133.98|4133.58|4133.98|4133.58|4134.73|4134.33|4132.73|4132.33|411
1651775440000|2022-05-05 18:30:40|4134.23|4133.83|4135.73|4135.33|4135.73|4135.33|4133.98|4133.58|480
1651775450000|2022-05-05 18:30:50|4135.6|4135.2|4133.98|4133.58|4136.23|4135.83|4133.48|4133.08|490
1651775460000|2022-05-05 18:31:00|4134.23|4133.83|4134.73|4134.33|4134.73|4134.33|4133.35|4132.95|283
1651775470000|2022-05-05 18:31:10|4135.23|4134.83|4133.23|4132.83|4135.23|4134.83|4133.23|4132.83|249
1651775480000|2022-05-05 18:31:20|4133.48|4133.08|4134.73|4134.33|4135.23|4134.83|4132.98|4132.58|328
1651775490000|2022-05-05 18:31:30|4134.48|4134.08|4133.98|4133.58|4134.85|4134.45|4133.73|4133.33|232
1651775500000|2022-05-05 18:31:40|4133.73|4133.33|4134.73|4134.33|4134.85|4134.45|4132.98|4132.58|333
1651775510000|2022-05-05 18:31:50|4134.98|4134.58|4134.23|4133.83|4135.23|4134.83|4134.23|4133.83|252
1651775520000|2022-05-05 18:32:00|4134.35|4133.95|4133.48|4133.08|4134.35|4133.95|4132.73|4132.33|335
1651775530000|2022-05-05 18:32:10|4133.23|4132.83|4132.73|4132.33|4133.48|4133.08|4132.48|4132.08|356
1651775540000|2022-05-05 18:32:20|4132.48|4132.08|4132.23|4131.83|4132.48|4132.08|4131.73|4131.33|304
1651775550000|2022-05-05 18:32:30|4132.48|4132.08|4131.98|4131.58|4132.48|4132.08|4131.48|4131.08|849
1651775560000|2022-05-05 18:32:40|4132.23|4131.83|4131.6|4131.2|4132.48|4132.08|4130.98|4130.58|480
1651775570000|2022-05-05 18:32:50|4131.48|4131.08|4130.98|4130.58|4132.1|4131.7|4130.23|4129.83|547
1651775580000|2022-05-05 18:33:00|4131.23|4130.83|4130.35|4129.95|4131.23|4130.83|4128.98|4128.58|1587
1651775590000|2022-05-05 18:33:10|4130.48|4130.08|4129.73|4129.33|4130.48|4130.08|4128.98|4128.58|471
1651775600000|2022-05-05 18:33:20|4129.48|4129.08|4128.73|4128.33|4129.48|4129.08|4128.48|4128.08|514
1651775610000|2022-05-05 18:33:30|4128.48|4128.08|4128.73|4128.33|4128.98|4128.58|4128.23|4127.83|475
1651775620000|2022-05-05 18:33:40|4128.85|4128.45|4128.98|4128.58|4129.23|4128.83|4128.23|4127.83|649
1651775630000|2022-05-05 18:33:50|4128.73|4128.33|4128.23|4127.83|4128.98|4128.58|4127.98|4127.58|425
1651775640000|2022-05-05 18:34:00|4127.98|4127.58|4130.23|4129.83|4130.73|4130.33|4127.98|4127.58|624
1651775650000|2022-05-05 18:34:10|4129.98|4129.58|4131.73|4131.33|4132.23|4131.83|4129.48|4129.08|798
1651775660000|2022-05-05 18:34:20|4131.48|4131.08|4129.98|4129.58|4131.73|4131.33|4129.73|4129.33|481
1651775670000|2022-05-05 18:34:30|4129.85|4129.45|4129.73|4129.33|4130.6|4130.2|4129.23|4128.83|357
1651775680000|2022-05-05 18:34:40|4129.98|4129.58|4130.23|4129.83|4130.48|4130.08|4129.23|4128.83|297
1651775690000|2022-05-05 18:34:50|4130.1|4129.7|4129.73|4129.33|4130.48|4130.08|4129.73|4129.33|249
1651775700000|2022-05-05 18:35:00|4129.98|4129.58|4128.73|4128.33|4129.98|4129.58|4127.98|4127.58|552
1651775710000|2022-05-05 18:35:10|4128.6|4128.2|4128.73|4128.33|4129.23|4128.83|4128.23|4127.83|293
1651775720000|2022-05-05 18:35:20|4128.98|4128.58|4129.73|4129.33|4130.73|4130.33|4128.73|4128.33|490
1651775730000|2022-05-05 18:35:30|4129.98|4129.58|4129.85|4129.45|4131.73|4131.33|4129.73|4129.33|478
1651775740000|2022-05-05 18:35:40|4129.48|4129.08|4130.23|4129.83|4130.98|4130.58|4129.23|4128.83|324
1651775750000|2022-05-05 18:35:50|4130.73|4130.33|4130.23|4129.83|4131.23|4130.83|4129.73|4129.33|378
1651775760000|2022-05-05 18:36:00|4130.48|4130.08|4129.73|4129.33|4130.98|4130.58|4129.48|4129.08|349
1651775770000|2022-05-05 18:36:10|4129.85|4129.45|4130.48|4130.08|4130.98|4130.58|4129.35|4128.95|357
1651775780000|2022-05-05 18:36:20|4130.6|4130.2|4129.98|4129.58|4130.73|4130.33|4129.23|4128.83|228
1651775790000|2022-05-05 18:36:30|4130.23|4129.83|4129.73|4129.33|4130.6|4130.2|4129.73|4129.33|285
1651775800000|2022-05-05 18:36:40|4129.6|4129.2|4130.1|4129.7|4130.1|4129.7|4129.1|4128.7|367
1651775810000|2022-05-05 18:36:50|4130.23|4129.83|4129.48|4129.08|4130.23|4129.83|4129.23|4128.83|194
1651775820000|2022-05-05 18:37:00|4129.73|4129.33|4128.98|4128.58|4130.98|4130.58|4128.98|4128.58|453
1651775830000|2022-05-05 18:37:10|4128.48|4128.08|4127.48|4127.08|4128.98|4128.58|4127.48|4127.08|651
1651775840000|2022-05-05 18:37:20|4127.73|4127.33|4128.23|4127.83|4128.48|4128.08|4127.73|4127.33|463
1651775850000|2022-05-05 18:37:30|4128.35|4127.95|4129.23|4128.83|4129.23|4128.83|4127.98|4127.58|313
1651775860000|2022-05-05 18:37:40|4128.98|4128.58|4128.48|4128.08|4129.73|4129.33|4127.98|4127.58|315
1651775870000|2022-05-05 18:37:50|4128.23|4127.83|4128.48|4128.08|4129.23|4128.83|4128.23|4127.83|292
1651775880000|2022-05-05 18:38:00|4128.73|4128.33|4128.85|4128.45|4128.98|4128.58|4128.48|4128.08|275
1651775890000|2022-05-05 18:38:10|4128.73|4128.33|4131.35|4130.95|4131.48|4131.08|4128.73|4128.33|638
1651775900000|2022-05-05 18:38:20|4131.48|4131.08|4133.23|4132.83|4133.73|4133.33|4131.48|4131.08|1134
1651775910000|2022-05-05 18:38:30|4132.98|4132.58|4131.98|4131.58|4132.98|4132.58|4130.73|4130.33|697
1651775920000|2022-05-05 18:38:40|4132.23|4131.83|4133.73|4133.33|4133.73|4133.33|4131.48|4131.08|548
1651775930000|2022-05-05 18:38:50|4133.85|4133.45|4132.85|4132.45|4134.73|4134.33|4132.85|4132.45|476
1651775940000|2022-05-05 18:39:00|4132.73|4132.33|4133.98|4133.58|4134.23|4133.83|4132.48|4132.08|402
1651775950000|2022-05-05 18:39:10|4134.23|4133.83|4131.73|4131.33|4134.23|4133.83|4131.73|4131.33|360
1651775960000|2022-05-05 18:39:20|4131.98|4131.58|4132.48|4132.08|4132.48|4132.08|4131.23|4130.83|344
1651775970000|2022-05-05 18:39:30|4132.35|4131.95|4131.48|4131.08|4132.35|4131.95|4131.48|4131.08|266
1651775980000|2022-05-05 18:39:40|4131.23|4130.83|4132.23|4131.83|4132.6|4132.2|4131.23|4130.83|199
1651775990000|2022-05-05 18:39:50|4132.48|4132.08|4134.48|4134.08|4135.73|4135.33|4132.48|4132.08|792
1651776000000|2022-05-05 18:40:00|4134.23|4133.83|4133.98|4133.58|4134.23|4133.83|4132.48|4132.08|555
1651776010000|2022-05-05 18:40:10|4133.48|4133.08|4132.1|4131.7|4133.48|4133.08|4131.73|4131.33|535
1651776020000|2022-05-05 18:40:20|4131.73|4131.33|4130.98|4130.58|4131.98|4131.58|4129.73|4129.33|521
1651776030000|2022-05-05 18:40:30|4131.23|4130.83|4130.98|4130.58|4132.23|4131.83|4130.73|4130.33|393
1651776040000|2022-05-05 18:40:40|4130.73|4130.33|4131.98|4131.58|4132.48|4132.08|4130.73|4130.33|360
1651776050000|2022-05-05 18:40:50|4132.23|4131.83|4133.73|4133.33|4134.73|4134.33|4131.73|4131.33|427
1651776060000|2022-05-05 18:41:00|4133.98|4133.58|4134.73|4134.33|4135.23|4134.83|4132.73|4132.33|640
1651776070000|2022-05-05 18:41:10|4134.48|4134.08|4138.73|4138.33|4138.73|4138.33|4134.48|4134.08|1005
1651776080000|2022-05-05 18:41:20|4138.23|4137.83|4135.98|4135.58|4138.23|4137.83|4135.98|4135.58|772
1651776090000|2022-05-05 18:41:30|4136.48|4136.08|4133.85|4133.45|4136.73|4136.33|4133.48|4133.08|834
1651776100000|2022-05-05 18:41:40|4133.48|4133.08|4132.23|4131.83|4133.98|4133.58|4132.23|4131.83|411
1651776110000|2022-05-05 18:41:50|4131.98|4131.58|4132.48|4132.08|4132.73|4132.33|4131.98|4131.58|411
1651776120000|2022-05-05 18:42:00|4132.23|4131.83|4132.48|4132.08|4132.85|4132.45|4131.73|4131.33|423
1651776130000|2022-05-05 18:42:10|4132.85|4132.45|4133.73|4133.33|4133.98|4133.58|4132.23|4131.83|507
1651776140000|2022-05-05 18:42:20|4133.48|4133.08|4134.98|4134.58|4136.1|4135.7|4133.48|4133.08|637
1651776150000|2022-05-05 18:42:30|4135.23|4134.83|4133.23|4132.83|4135.23|4134.83|4133.23|4132.83|375
1651776160000|2022-05-05 18:42:40|4133.48|4133.08|4134.73|4134.33|4134.73|4134.33|4133.48|4133.08|351
1651776170000|2022-05-05 18:42:50|4134.6|4134.2|4132.48|4132.08|4134.73|4134.33|4132.48|4132.08|337
1651776180000|2022-05-05 18:43:00|4132.73|4132.33|4131.6|4131.2|4132.98|4132.58|4131.23|4130.83|835
1651776190000|2022-05-05 18:43:10|4131.48|4131.08|4131.48|4131.08|4131.98|4131.58|4131.23|4130.83|287
1651776200000|2022-05-05 18:43:20|4131.23|4130.83|4132.98|4132.58|4132.98|4132.58|4131.23|4130.83|706
1651776210000|2022-05-05 18:43:30|4133.1|4132.7|4134.98|4134.58|4135.48|4135.08|4132.48|4132.08|554
1651776220000|2022-05-05 18:43:40|4134.73|4134.33|4133.48|4133.08|4134.98|4134.58|4133.48|4133.08|394
1651776230000|2022-05-05 18:43:50|4133.6|4133.2|4132.48|4132.08|4133.73|4133.33|4132.48|4132.08|494
1651776240000|2022-05-05 18:44:00|4132.35|4131.95|4133.73|4133.33|4134.23|4133.83|4131.98|4131.58|369
1651776250000|2022-05-05 18:44:10|4133.98|4133.58|4132.23|4131.83|4134.73|4134.33|4132.23|4131.83|324
1651776260000|2022-05-05 18:44:20|4132.48|4132.08|4131.98|4131.58|4132.73|4132.33|4131.23|4130.83|511
1651776270000|2022-05-05 18:44:30|4132.23|4131.83|4131.98|4131.58|4133.23|4132.83|4131.98|4131.58|355
1651776280000|2022-05-05 18:44:40|4132.23|4131.83|4133.23|4132.83|4133.23|4132.83|4132.23|4131.83|252
1651776290000|2022-05-05 18:44:50|4132.98|4132.58|4134.48|4134.08|4134.6|4134.2|4132.23|4131.83|455
1651776300000|2022-05-05 18:45:00|4134.98|4134.58|4134.35|4133.95|4135.48|4135.08|4133.23|4132.83|847
1651776310000|2022-05-05 18:45:10|4134.48|4134.08|4134.48|4134.08|4135.48|4135.08|4133.98|4133.58|308
1651776320000|2022-05-05 18:45:20|4134.98|4134.58|4133.73|4133.33|4134.98|4134.58|4133.48|4133.08|410
1651776330000|2022-05-05 18:45:30|4133.48|4133.08|4136.23|4135.83|4136.23|4135.83|4133.48|4133.08|464
1651776340000|2022-05-05 18:45:40|4136.48|4136.08|4135.23|4134.83|4136.73|4136.33|4135.23|4134.83|570
1651776350000|2022-05-05 18:45:50|4135.35|4134.95|4135.98|4135.58|4136.98|4136.58|4134.98|4134.58|378
1651776360000|2022-05-05 18:46:00|4136.23|4135.83|4135.73|4135.33|4136.48|4136.08|4134.98|4134.58|385
1651776370000|2022-05-05 18:46:10|4135.98|4135.58|4135.85|4135.45|4136.23|4135.83|4135.23|4134.83|269
1651776380000|2022-05-05 18:46:20|4135.98|4135.58|4135.48|4135.08|4136.48|4136.08|4135.48|4135.08|322
1651776390000|2022-05-05 18:46:30|4135.6|4135.2|4137.48|4137.08|4137.48|4137.08|4135.48|4135.08|578
1651776400000|2022-05-05 18:46:40|4137.73|4137.33|4137.73|4137.33|4138.23|4137.83|4136.98|4136.58|584
1651776410000|2022-05-05 18:46:50|4137.35|4136.95|4139.73|4139.33|4140.23|4139.83|4137.35|4136.95|650
1651776420000|2022-05-05 18:47:00|4139.98|4139.58|4142.23|4141.83|4142.23|4141.83|4139.98|4139.58|1119
1651776430000|2022-05-05 18:47:10|4141.98|4141.58|4141.98|4141.58|4143.23|4142.83|4141.48|4141.08|897
1651776440000|2022-05-05 18:47:20|4141.48|4141.08|4140.48|4140.08|4141.48|4141.08|4139.23|4138.83|524
1651776450000|2022-05-05 18:47:30|4140.73|4140.33|4139.73|4139.33|4140.98|4140.58|4139.48|4139.08|410
1651776460000|2022-05-05 18:47:40|4139.48|4139.08|4137.48|4137.08|4139.73|4139.33|4137.48|4137.08|794
1651776470000|2022-05-05 18:47:50|4137.6|4137.2|4136.23|4135.83|4138.23|4137.83|4136.23|4135.83|483
1651776480000|2022-05-05 18:48:00|4135.73|4135.33|4136.23|4135.83|4136.48|4136.08|4134.98|4134.58|594
1651776490000|2022-05-05 18:48:10|4135.98|4135.58|4136.35|4135.95|4136.73|4136.33|4135.6|4135.2|286
1651776500000|2022-05-05 18:48:20|4136.48|4136.08|4139.23|4138.83|4139.73|4139.33|4136.48|4136.08|544
1651776510000|2022-05-05 18:48:30|4139.35|4138.95|4137.73|4137.33|4139.35|4138.95|4137.48|4137.08|351
1651776520000|2022-05-05 18:48:40|4137.85|4137.45|4138.48|4138.08|4138.73|4138.33|4137.48|4137.08|773
1651776530000|2022-05-05 18:48:50|4138.23|4137.83|4137.98|4137.58|4138.73|4138.33|4136.98|4136.58|816
1651776540000|2022-05-05 18:49:00|4137.48|4137.08|4138.73|4138.33|4139.73|4139.33|4137.48|4137.08|509
1651776550000|2022-05-05 18:49:10|4138.98|4138.58|4137.23|4136.83|4138.98|4138.58|4137.23|4136.83|367
1651776560000|2022-05-05 18:49:20|4137.35|4136.95|4138.73|4138.33|4138.98|4138.58|4136.73|4136.33|276
1651776570000|2022-05-05 18:49:30|4138.98|4138.58|4139.48|4139.08|4139.73|4139.33|4138.98|4138.58|219
1651776580000|2022-05-05 18:49:40|4139.98|4139.58|4138.73|4138.33|4140.23|4139.83|4138.48|4138.08|287
1651776590000|2022-05-05 18:49:50|4138.48|4138.08|4138.23|4137.83|4139.73|4139.33|4138.23|4137.83|329
1651776600000|2022-05-05 18:50:00|4138.48|4138.08|4138.48|4138.08|4139.23|4138.83|4137.98|4137.58|453
1651776610000|2022-05-05 18:50:10|4138.23|4137.83|4144.48|4144.08|4144.98|4144.58|4138.23|4137.83|1809
1651776620000|2022-05-05 18:50:20|4144.23|4143.83|4145.48|4145.08|4147.48|4147.08|4144.23|4143.83|1235
1651776630000|2022-05-05 18:50:30|4145.73|4145.33|4146.48|4146.08|4146.98|4146.58|4144.23|4143.83|1136
1651776640000|2022-05-05 18:50:40|4146.23|4145.83|4147.73|4147.33|4147.73|4147.33|4145.23|4144.83|1315
1651776650000|2022-05-05 18:50:50|4148.1|4147.7|4147.73|4147.33|4149.23|4148.83|4147.48|4147.08|936
1651776660000|2022-05-05 18:51:00|4147.98|4147.58|4149.98|4149.58|4150.23|4149.83|4147.98|4147.58|900
1651776670000|2022-05-05 18:51:10|4150.23|4149.83|4151.23|4150.83|4152.98|4152.58|4149.98|4149.58|1230
1651776680000|2022-05-05 18:51:20|4151.48|4151.08|4149.73|4149.33|4151.48|4151.08|4148.73|4148.33|763
1651776690000|2022-05-05 18:51:30|4149.48|4149.08|4149.73|4149.33|4150.48|4150.08|4149.48|4149.08|494
1651776700000|2022-05-05 18:51:40|4149.48|4149.08|4149.85|4149.45|4150.48|4150.08|4149.48|4149.08|292
1651776710000|2022-05-05 18:51:50|4149.73|4149.33|4148.98|4148.58|4150.23|4149.83|4148.98|4148.58|595
1651776720000|2022-05-05 18:52:00|4148.73|4148.33|4146.73|4146.33|4149.23|4148.83|4146.73|4146.33|635
1651776730000|2022-05-05 18:52:10|4146.85|4146.45|4144.73|4144.33|4147.48|4147.08|4143.73|4143.33|1010
1651776740000|2022-05-05 18:52:20|4144.98|4144.58|4144.48|4144.08|4144.98|4144.58|4142.98|4142.58|959
1651776750000|2022-05-05 18:52:30|4144.98|4144.58|4142.73|4142.33|4145.23|4144.83|4142.73|4142.33|464
1651776760000|2022-05-05 18:52:40|4142.85|4142.45|4139.73|4139.33|4143.23|4142.83|4139.73|4139.33|799
1651776770000|2022-05-05 18:52:50|4139.98|4139.58|4140.48|4140.08|4140.98|4140.58|4139.98|4139.58|510
1651776780000|2022-05-05 18:53:00|4140.98|4140.58|4142.73|4142.33|4142.73|4142.33|4139.48|4139.08|903
1651776790000|2022-05-05 18:53:10|4142.48|4142.08|4142.23|4141.83|4142.73|4142.33|4140.98|4140.58|446
1651776800000|2022-05-05 18:53:20|4142.48|4142.08|4142.98|4142.58|4143.23|4142.83|4141.98|4141.58|497
1651776810000|2022-05-05 18:53:30|4142.73|4142.33|4143.23|4142.83|4143.48|4143.08|4142.23|4141.83|407
1651776820000|2022-05-05 18:53:40|4142.98|4142.58|4141.1|4140.7|4143.23|4142.83|4140.48|4140.08|479
1651776830000|2022-05-05 18:53:50|4141.23|4140.83|4139.98|4139.58|4141.73|4141.33|4139.98|4139.58|558
1651776840000|2022-05-05 18:54:00|4140.35|4139.95|4139.73|4139.33|4140.35|4139.95|4138.48|4138.08|859
1651776850000|2022-05-05 18:54:10|4139.48|4139.08|4140.98|4140.58|4141.48|4141.08|4139.23|4138.83|794
1651776860000|2022-05-05 18:54:20|4140.73|4140.33|4144.48|4144.08|4144.48|4144.08|4140.73|4140.33|1239
1651776870000|2022-05-05 18:54:30|4144.98|4144.58|4141.73|4141.33|4144.98|4144.58|4141.35|4140.95|571
1651776880000|2022-05-05 18:54:40|4141.23|4140.83|4140.73|4140.33|4142.23|4141.83|4140.48|4140.08|336
1651776890000|2022-05-05 18:54:50|4140.85|4140.45|4139.73|4139.33|4140.85|4140.45|4139.73|4139.33|306
1651776900000|2022-05-05 18:55:00|4138.73|4138.33|4136.23|4135.83|4139.73|4139.33|4135.48|4135.08|1588
1651776910000|2022-05-05 18:55:10|4136.48|4136.08|4136.35|4135.95|4137.73|4137.33|4135.73|4135.33|774
1651776920000|2022-05-05 18:55:20|4136.23|4135.83|4135.73|4135.33|4136.98|4136.58|4135.48|4135.08|666
1651776930000|2022-05-05 18:55:30|4135.98|4135.58|4136.73|4136.33|4137.23|4136.83|4135.73|4135.33|452
1651776940000|2022-05-05 18:55:40|4136.6|4136.2|4137.23|4136.83|4137.73|4137.33|4135.98|4135.58|334
1651776950000|2022-05-05 18:55:50|4136.98|4136.58|4136.73|4136.33|4136.98|4136.58|4135.85|4135.45|334
1651776960000|2022-05-05 18:56:00|4136.98|4136.58|4137.35|4136.95|4138.23|4137.83|4136.73|4136.33|490
1651776970000|2022-05-05 18:56:10|4137.23|4136.83|4135.98|4135.58|4137.48|4137.08|4134.98|4134.58|469
1651776980000|2022-05-05 18:56:20|4136.23|4135.83|4136.73|4136.33|4136.98|4136.58|4135.73|4135.33|360
1651776990000|2022-05-05 18:56:30|4136.98|4136.58|4138.98|4138.58|4139.23|4138.83|4136.23|4135.83|485
1651777000000|2022-05-05 18:56:40|4138.73|4138.33|4139.35|4138.95|4139.98|4139.58|4138.23|4137.83|511
1651777010000|2022-05-05 18:56:50|4139.23|4138.83|4135.48|4135.08|4139.73|4139.33|4135.23|4134.83|576
1651777020000|2022-05-05 18:57:00|4135.73|4135.33|4137.1|4136.7|4137.1|4136.7|4134.98|4134.58|545
1651777030000|2022-05-05 18:57:10|4137.23|4136.83|4136.6|4136.2|4138.23|4137.83|4136.48|4136.08|419
1651777040000|2022-05-05 18:57:20|4136.48|4136.08|4136.73|4136.33|4138.23|4137.83|4136.48|4136.08|328
1651777050000|2022-05-05 18:57:30|4136.98|4136.58|4137.85|4137.45|4137.98|4137.58|4136.98|4136.58|230
1651777060000|2022-05-05 18:57:40|4137.98|4137.58|4138.23|4137.83|4139.23|4138.83|4137.35|4136.95|472
1651777070000|2022-05-05 18:57:50|4137.98|4137.58|4138.48|4138.08|4140.23|4139.83|4137.98|4137.58|512
1651777080000|2022-05-05 18:58:00|4138.23|4137.83|4138.23|4137.83|4138.23|4137.83|4136.98|4136.58|439
1651777090000|2022-05-05 18:58:10|4137.73|4137.33|4136.73|4136.33|4137.73|4137.33|4135.48|4135.08|757
1651777100000|2022-05-05 18:58:20|4136.6|4136.2|4137.23|4136.83|4137.48|4137.08|4136.23|4135.83|480
1651777110000|2022-05-05 18:58:30|4137.48|4137.08|4137.73|4137.33|4137.73|4137.33|4136.98|4136.58|163
1651777120000|2022-05-05 18:58:40|4138.35|4137.95|4136.73|4136.33|4138.48|4138.08|4136.6|4136.2|329
1651777130000|2022-05-05 18:58:50|4136.85|4136.45|4138.23|4137.83|4138.48|4138.08|4136.85|4136.45|283
1651777140000|2022-05-05 18:59:00|4138.48|4138.08|4136.23|4135.83|4139.1|4138.7|4136.23|4135.83|396
1651777150000|2022-05-05 18:59:10|4136.48|4136.08|4137.48|4137.08|4137.6|4137.2|4136.23|4135.83|269
1651777160000|2022-05-05 18:59:20|4137.35|4136.95|4137.23|4136.83|4137.48|4137.08|4136.48|4136.08|379
1651777170000|2022-05-05 18:59:30|4137.35|4136.95|4138.6|4138.2|4138.73|4138.33|4137.35|4136.95|299
1651777180000|2022-05-05 18:59:40|4138.73|4138.33|4138.98|4138.58|4139.98|4139.58|4138.6|4138.2|366
1651777190000|2022-05-05 18:59:50|4139.23|4138.83|4139.23|4138.83|4140.6|4140.2|4138.73|4138.33|435
1651777200000|2022-05-05 19:00:00|4138.73|4138.33|4140.98|4140.58|4141.73|4141.33|4138.73|4138.33|794
1651777210000|2022-05-05 19:00:10|4140.73|4140.33|4139.23|4138.83|4141.23|4140.83|4137.98|4137.58|669
1651777220000|2022-05-05 19:00:20|4139.1|4138.7|4138.23|4137.83|4139.23|4138.83|4136.23|4135.83|1043
1651777230000|2022-05-05 19:00:30|4137.98|4137.58|4136.98|4136.58|4138.48|4138.08|4136.23|4135.83|681
1651777240000|2022-05-05 19:00:40|4137.23|4136.83|4136.6|4136.2|4137.48|4137.08|4136.23|4135.83|385
1651777250000|2022-05-05 19:00:50|4136.73|4136.33|4137.98|4137.58|4138.6|4138.2|4136.48|4136.08|427
1651777260000|2022-05-05 19:01:00|4138.23|4137.83|4139.48|4139.08|4140.23|4139.83|4137.85|4137.45|601
1651777270000|2022-05-05 19:01:10|4138.98|4138.58|4137.48|4137.08|4139.23|4138.83|4137.48|4137.08|420
1651777280000|2022-05-05 19:01:20|4137.1|4136.7|4134.35|4133.95|4137.23|4136.83|4133.98|4133.58|1296
1651777290000|2022-05-05 19:01:30|4134.98|4134.58|4132.23|4131.83|4134.98|4134.58|4131.98|4131.58|1207
1651777300000|2022-05-05 19:01:40|4131.98|4131.58|4131.98|4131.58|4132.73|4132.33|4131.73|4131.33|942
1651777310000|2022-05-05 19:01:50|4131.48|4131.08|4131.23|4130.83|4132.23|4131.83|4130.98|4130.58|901
1651777320000|2022-05-05 19:02:00|4130.98|4130.58|4132.23|4131.83|4132.48|4132.08|4130.98|4130.58|482
1651777330000|2022-05-05 19:02:10|4131.98|4131.58|4131.48|4131.08|4132.48|4132.08|4131.48|4131.08|480
1651777340000|2022-05-05 19:02:20|4131.23|4130.83|4129.48|4129.08|4131.23|4130.83|4128.85|4128.45|1332
1651777350000|2022-05-05 19:02:30|4129.23|4128.83|4131.1|4130.7|4131.23|4130.83|4128.73|4128.33|1459
1651777360000|2022-05-05 19:02:40|4130.48|4130.08|4129.48|4129.08|4130.98|4130.58|4129.48|4129.08|414
1651777370000|2022-05-05 19:02:50|4129.23|4128.83|4130.23|4129.83|4130.23|4129.83|4128.73|4128.33|461
1651777380000|2022-05-05 19:03:00|4129.73|4129.33|4128.73|4128.33|4129.85|4129.45|4128.48|4128.08|443
1651777390000|2022-05-05 19:03:10|4128.85|4128.45|4128.23|4127.83|4129.48|4129.08|4128.23|4127.83|631
1651777400000|2022-05-05 19:03:20|4128.35|4127.95|4130.23|4129.83|4130.23|4129.83|4128.23|4127.83|665
1651777410000|2022-05-05 19:03:30|4130.48|4130.08|4129.73|4129.33|4131.73|4131.33|4129.73|4129.33|637
1651777420000|2022-05-05 19:03:40|4129.48|4129.08|4127.73|4127.33|4129.48|4129.08|4127.73|4127.33|1040
1651777430000|2022-05-05 19:03:50|4127.98|4127.58|4129.23|4128.83|4129.48|4129.08|4127.98|4127.58|347
1651777440000|2022-05-05 19:04:00|4128.98|4128.58|4126.98|4126.58|4129.73|4129.33|4126.98|4126.58|1048
1651777450000|2022-05-05 19:04:10|4127.23|4126.83|4126.98|4126.58|4127.48|4127.08|4126.23|4125.83|804
1651777460000|2022-05-05 19:04:20|4127.23|4126.83|4127.98|4127.58|4128.35|4127.95|4127.23|4126.83|498
1651777470000|2022-05-05 19:04:30|4128.1|4127.7|4127.6|4127.2|4128.23|4127.83|4126.85|4126.45|340
1651777480000|2022-05-05 19:04:40|4127.35|4126.95|4126.23|4125.83|4128.23|4127.83|4125.98|4125.58|513
1651777490000|2022-05-05 19:04:50|4126.48|4126.08|4127.48|4127.08|4127.48|4127.08|4125.98|4125.58|492
1651777500000|2022-05-05 19:05:00|4127.23|4126.83|4128.6|4128.2|4128.98|4128.58|4126.98|4126.58|648
1651777510000|2022-05-05 19:05:10|4128.48|4128.08|4126.73|4126.33|4128.48|4128.08|4126.6|4126.2|642
1651777520000|2022-05-05 19:05:20|4126.98|4126.58|4127.73|4127.33|4127.98|4127.58|4126.73|4126.33|453
1651777530000|2022-05-05 19:05:30|4127.98|4127.58|4129.48|4129.08|4129.48|4129.08|4127.48|4127.08|503
1651777540000|2022-05-05 19:05:40|4129.73|4129.33|4126.98|4126.58|4129.73|4129.33|4126.98|4126.58|992
1651777550000|2022-05-05 19:05:50|4127.23|4126.83|4127.23|4126.83|4127.98|4127.58|4126.73|4126.33|584
1651777560000|2022-05-05 19:06:00|4126.73|4126.33|4126.73|4126.33|4127.48|4127.08|4125.73|4125.33|711
1651777570000|2022-05-05 19:06:10|4126.98|4126.58|4125.73|4125.33|4126.98|4126.58|4125.73|4125.33|439
1651777580000|2022-05-05 19:06:20|4125.48|4125.08|4124.48|4124.08|4125.48|4125.08|4124.23|4123.83|947
1651777590000|2022-05-05 19:06:30|4124.23|4123.83|4123.48|4123.08|4124.23|4123.83|4122.73|4122.33|2075
1651777600000|2022-05-05 19:06:40|4123.1|4122.7|4123.6|4123.2|4123.98|4123.58|4122.98|4122.58|638
1651777610000|2022-05-05 19:06:50|4123.23|4122.83|4122.6|4122.2|4123.48|4123.08|4122.48|4122.08|748
1651777620000|2022-05-05 19:07:00|4122.48|4122.08|4122.98|4122.58|4123.48|4123.08|4122.23|4121.83|588
1651777630000|2022-05-05 19:07:10|4123.1|4122.7|4122.73|4122.33|4123.1|4122.7|4121.98|4121.58|507
1651777640000|2022-05-05 19:07:20|4123.23|4122.83|4122.73|4122.33|4124.23|4123.83|4122.73|4122.33|669
1651777650000|2022-05-05 19:07:30|4122.98|4122.58|4122.23|4121.83|4123.48|4123.08|4121.98|4121.58|475
1651777660000|2022-05-05 19:07:40|4122.48|4122.08|4123.1|4122.7|4123.98|4123.58|4122.23|4121.83|576
1651777670000|2022-05-05 19:07:50|4122.98|4122.58|4122.23|4121.83|4123.48|4123.08|4122.23|4121.83|473
1651777680000|2022-05-05 19:08:00|4121.73|4121.33|4122.23|4121.83|4122.48|4122.08|4121.48|4121.08|745
1651777690000|2022-05-05 19:08:10|4122.1|4121.7|4121.48|4121.08|4122.73|4122.33|4121.48|4121.08|502
1651777700000|2022-05-05 19:08:20|4121.73|4121.33|4122.48|4122.08|4122.73|4122.33|4119.98|4119.58|1987
1651777710000|2022-05-05 19:08:30|4122.73|4122.33|4124.85|4124.45|4125.98|4125.58|4121.73|4121.33|1149
1651777720000|2022-05-05 19:08:40|4124.73|4124.33|4126.98|4126.58|4127.23|4126.83|4124.35|4123.95|1041
1651777730000|2022-05-05 19:08:50|4127.1|4126.7|4127.23|4126.83|4128.73|4128.33|4126.48|4126.08|902
1651777740000|2022-05-05 19:09:00|4127.48|4127.08|4129.23|4128.83|4129.23|4128.83|4127.35|4126.95|896
1651777750000|2022-05-05 19:09:10|4129.48|4129.08|4128.23|4127.83|4129.73|4129.33|4127.98|4127.58|778
1651777760000|2022-05-05 19:09:20|4127.98|4127.58|4126.98|4126.58|4128.6|4128.2|4126.73|4126.33|694
1651777770000|2022-05-05 19:09:30|4126.73|4126.33|4124.73|4124.33|4126.73|4126.33|4124.23|4123.83|792
1651777780000|2022-05-05 19:09:40|4124.98|4124.58|4123.85|4123.45|4125.23|4124.83|4123.48|4123.08|574
1651777790000|2022-05-05 19:09:50|4123.48|4123.08|4125.73|4125.33|4125.73|4125.33|4123.23|4122.83|1306
1651777800000|2022-05-05 19:10:00|4125.98|4125.58|4124.23|4123.83|4126.23|4125.83|4123.98|4123.58|936
1651777810000|2022-05-05 19:10:10|4123.98|4123.58|4122.48|4122.08|4124.1|4123.7|4122.35|4121.95|546
1651777820000|2022-05-05 19:10:20|4122.73|4122.33|4124.23|4123.83|4124.48|4124.08|4122.48|4122.08|490
1651777830000|2022-05-05 19:10:30|4123.98|4123.58|4123.98|4123.58|4123.98|4123.58|4123.1|4122.7|385
1651777840000|2022-05-05 19:10:40|4124.23|4123.83|4124.23|4123.83|4124.98|4124.58|4123.48|4123.08|406
1651777850000|2022-05-05 19:10:50|4124.35|4123.95|4125.48|4125.08|4126.23|4125.83|4124.35|4123.95|596
1651777860000|2022-05-05 19:11:00|4125.23|4124.83|4123.98|4123.58|4125.48|4125.08|4123.23|4122.83|554
1651777870000|2022-05-05 19:11:10|4123.48|4123.08|4123.23|4122.83|4123.98|4123.58|4122.73|4122.33|436
1651777880000|2022-05-05 19:11:20|4123.48|4123.08|4122.48|4122.08|4123.98|4123.58|4122.48|4122.08|681
1651777890000|2022-05-05 19:11:30|4122.98|4122.58|4122.98|4122.58|4123.98|4123.58|4122.48|4122.08|545
1651777900000|2022-05-05 19:11:40|4123.48|4123.08|4122.48|4122.08|4123.73|4123.33|4122.23|4121.83|551
1651777910000|2022-05-05 19:11:50|4122.73|4122.33|4122.73|4122.33|4123.48|4123.08|4122.73|4122.33|349
1651777920000|2022-05-05 19:12:00|4122.48|4122.08|4124.73|4124.33|4124.73|4124.33|4122.48|4122.08|869
1651777930000|2022-05-05 19:12:10|4124.98|4124.58|4125.48|4125.08|4125.73|4125.33|4123.73|4123.33|607
1651777940000|2022-05-05 19:12:20|4125.73|4125.33|4125.48|4125.08|4125.73|4125.33|4124.73|4124.33|372
1651777950000|2022-05-05 19:12:30|4125.73|4125.33|4126.23|4125.83|4126.23|4125.83|4125.23|4124.83|523
1651777960000|2022-05-05 19:12:40|4126.73|4126.33|4126.73|4126.33|4127.98|4127.58|4125.98|4125.58|1188
1651777970000|2022-05-05 19:12:50|4126.85|4126.45|4124.23|4123.83|4126.98|4126.58|4123.98|4123.58|1006
1651777980000|2022-05-05 19:13:00|4124.48|4124.08|4124.73|4124.33|4124.73|4124.33|4122.98|4122.58|584
1651777990000|2022-05-05 19:13:10|4124.98|4124.58|4124.35|4123.95|4125.23|4124.83|4124.23|4123.83|443
1651778000000|2022-05-05 19:13:20|4124.23|4123.83|4122.48|4122.08|4124.23|4123.83|4122.48|4122.08|583
1651778010000|2022-05-05 19:13:30|4122.23|4121.83|4120.85|4120.45|4122.48|4122.08|4120.85|4120.45|714
1651778020000|2022-05-05 19:13:40|4120.73|4120.33|4120.98|4120.58|4121.23|4120.83|4120.48|4120.08|844
1651778030000|2022-05-05 19:13:50|4121.23|4120.83|4120.85|4120.45|4121.48|4121.08|4120.48|4120.08|632
1651778040000|2022-05-05 19:14:00|4120.48|4120.08|4119.23|4118.83|4120.98|4120.58|4118.73|4118.33|1032
1651778050000|2022-05-05 19:14:10|4118.98|4118.58|4119.23|4118.83|4119.6|4119.2|4118.98|4118.58|808
1651778060000|2022-05-05 19:14:20|4118.98|4118.58|4119.23|4118.83|4119.48|4119.08|4118.98|4118.58|506
1651778070000|2022-05-05 19:14:30|4119.35|4118.95|4115.98|4115.58|4119.35|4118.95|4115.85|4115.45|1164
1651778080000|2022-05-05 19:14:40|4115.73|4115.33|4113.73|4113.33|4115.73|4115.33|4113.48|4113.08|3091
1651778090000|2022-05-05 19:14:50|4113.98|4113.58|4113.73|4113.33|4113.98|4113.58|4112.98|4112.58|1780
1651778100000|2022-05-05 19:15:00|4113.6|4113.2|4114.23|4113.83|4114.23|4113.83|4113.23|4112.83|941
1651778110000|2022-05-05 19:15:10|4113.98|4113.58|4116.73|4116.33|4116.73|4116.33|4113.98|4113.58|1389
1651778120000|2022-05-05 19:15:20|4116.98|4116.58|4118.48|4118.08|4119.23|4118.83|4116.73|4116.33|1232
1651778130000|2022-05-05 19:15:30|4118.98|4118.58|4116.48|4116.08|4118.98|4118.58|4116.23|4115.83|966
1651778140000|2022-05-05 19:15:40|4116.23|4115.83|4115.73|4115.33|4116.23|4115.83|4114.73|4114.33|798
1651778150000|2022-05-05 19:15:50|4115.48|4115.08|4115.48|4115.08|4115.98|4115.58|4114.98|4114.58|541
1651778160000|2022-05-05 19:16:00|4115.23|4114.83|4115.73|4115.33|4116.1|4115.7|4114.98|4114.58|682
1651778170000|2022-05-05 19:16:10|4115.48|4115.08|4114.48|4114.08|4116.23|4115.83|4114.23|4113.83|989
1651778180000|2022-05-05 19:16:20|4114.73|4114.33|4115.6|4115.2|4115.73|4115.33|4113.73|4113.33|594
1651778190000|2022-05-05 19:16:30|4115.73|4115.33|4116.98|4116.58|4116.98|4116.58|4115.48|4115.08|1178
1651778200000|2022-05-05 19:16:40|4117.23|4116.83|4116.48|4116.08|4117.23|4116.83|4116.23|4115.83|659
1651778210000|2022-05-05 19:16:50|4116.98|4116.58|4116.48|4116.08|4117.85|4117.45|4115.98|4115.58|1247
1651778220000|2022-05-05 19:17:00|4116.23|4115.83|4115.73|4115.33|4116.73|4116.33|4115.48|4115.08|633
1651778230000|2022-05-05 19:17:10|4115.98|4115.58|4115.73|4115.33|4116.23|4115.83|4114.98|4114.58|496
1651778240000|2022-05-05 19:17:20|4115.48|4115.08|4114.48|4114.08|4115.48|4115.08|4114.23|4113.83|849
1651778250000|2022-05-05 19:17:30|4114.73|4114.33|4114.23|4113.83|4114.73|4114.33|4113.6|4113.2|800
1651778260000|2022-05-05 19:17:40|4114.1|4113.7|4114.23|4113.83|4114.23|4113.83|4113.35|4112.95|467
1651778270000|2022-05-05 19:17:50|4114.48|4114.08|4113.23|4112.83|4114.48|4114.08|4112.98|4112.58|818
1651778280000|2022-05-05 19:18:00|4113.48|4113.08|4112.98|4112.58|4113.73|4113.33|4112.73|4112.33|666
1651778290000|2022-05-05 19:18:10|4113.23|4112.83|4115.73|4115.33|4115.73|4115.33|4112.98|4112.58|1135
1651778300000|2022-05-05 19:18:20|4115.48|4115.08|4116.23|4115.83|4116.85|4116.45|4115.48|4115.08|685
1651778310000|2022-05-05 19:18:30|4115.73|4115.33|4115.23|4114.83|4115.73|4115.33|4114.48|4114.08|485
1651778320000|2022-05-05 19:18:40|4114.98|4114.58|4114.73|4114.33|4115.23|4114.83|4114.23|4113.83|339
1651778330000|2022-05-05 19:18:50|4114.98|4114.58|4113.98|4113.58|4115.23|4114.83|4113.85|4113.45|449
1651778340000|2022-05-05 19:19:00|4113.73|4113.33|4114.98|4114.58|4115.48|4115.08|4113.73|4113.33|484
1651778350000|2022-05-05 19:19:10|4114.73|4114.33|4115.98|4115.58|4116.23|4115.83|4114.48|4114.08|315
1651778360000|2022-05-05 19:19:20|4115.73|4115.33|4117.98|4117.58|4117.98|4117.58|4115.73|4115.33|722
1651778370000|2022-05-05 19:19:30|4118.1|4117.7|4117.73|4117.33|4118.48|4118.08|4117.23|4116.83|666
1651778380000|2022-05-05 19:19:40|4117.48|4117.08|4117.98|4117.58|4118.1|4117.7|4117.23|4116.83|466
1651778390000|2022-05-05 19:19:50|4118.1|4117.7|4118.98|4118.58|4119.48|4119.08|4117.98|4117.58|912
1651778400000|2022-05-05 19:20:00|4118.88|4118.48|4116.38|4115.98|4119.13|4118.73|4116.25|4115.85|643
1651778410000|2022-05-05 19:20:10|4116.63|4116.23|4116.38|4115.98|4117|4116.6|4116.13|4115.73|710
1651778420000|2022-05-05 19:20:20|4116.63|4116.23|4116.88|4116.48|4118.38|4117.98|4116.63|4116.23|438
1651778430000|2022-05-05 19:20:30|4117.13|4116.73|4117.38|4116.98|4118|4117.6|4117.13|4116.73|464
1651778440000|2022-05-05 19:20:40|4117.63|4117.23|4118.88|4118.48|4119.38|4118.98|4117.13|4116.73|593
1651778450000|2022-05-05 19:20:50|4119.13|4118.73|4116.38|4115.98|4119.13|4118.73|4116.38|4115.98|502
1651778460000|2022-05-05 19:21:00|4115.88|4115.48|4117.38|4116.98|4117.88|4117.48|4115.88|4115.48|536
1651778470000|2022-05-05 19:21:10|4117.13|4116.73|4117.63|4117.23|4118.38|4117.98|4117.13|4116.73|387
1651778480000|2022-05-05 19:21:20|4117.13|4116.73|4116.88|4116.48|4117.63|4117.23|4116.63|4116.23|299
1651778490000|2022-05-05 19:21:30|4117.13|4116.73|4117.75|4117.35|4118.38|4117.98|4117.13|4116.73|325
1651778500000|2022-05-05 19:21:40|4117.88|4117.48|4116.38|4115.98|4117.88|4117.48|4115.88|4115.48|509
1651778510000|2022-05-05 19:21:50|4116.25|4115.85|4116.13|4115.73|4116.63|4116.23|4115.38|4114.98|537
1651778520000|2022-05-05 19:22:00|4115.38|4114.98|4114.63|4114.23|4115.63|4115.23|4114.63|4114.23|588
1651778530000|2022-05-05 19:22:10|4114.88|4114.48|4114.63|4114.23|4115.38|4114.98|4114.63|4114.23|257
1651778540000|2022-05-05 19:22:20|4114.38|4113.98|4113.63|4113.23|4114.63|4114.23|4113.63|4113.23|714
1651778550000|2022-05-05 19:22:30|4113.38|4112.98|4114.13|4113.73|4114.13|4113.73|4113.13|4112.73|938
1651778560000|2022-05-05 19:22:40|4113.88|4113.48|4113.63|4113.23|4114.38|4113.98|4113.63|4113.23|333
1651778570000|2022-05-05 19:22:50|4113.38|4112.98|4112.13|4111.73|4113.63|4113.23|4112.13|4111.73|969
1651778580000|2022-05-05 19:23:00|4111.88|4111.48|4113.13|4112.73|4113.13|4112.73|4111.38|4110.98|1423
1651778590000|2022-05-05 19:23:10|4113.38|4112.98|4112.63|4112.23|4113.63|4113.23|4112|4111.6|579
1651778600000|2022-05-05 19:23:20|4112.5|4112.1|4112.88|4112.48|4113.13|4112.73|4112.13|4111.73|316
1651778610000|2022-05-05 19:23:30|4113.13|4112.73|4114.63|4114.23|4114.63|4114.23|4112.88|4112.48|650
1651778620000|2022-05-05 19:23:40|4114.38|4113.98|4114.38|4113.98|4115.13|4114.73|4114.38|4113.98|425
1651778630000|2022-05-05 19:23:50|4114.5|4114.1|4114.13|4113.73|4115.38|4114.98|4114.13|4113.73|767
1651778640000|2022-05-05 19:24:00|4114.63|4114.23|4118.38|4117.98|4118.63|4118.23|4114.63|4114.23|1198
1651778650000|2022-05-05 19:24:10|4118.13|4117.73|4116.88|4116.48|4118.13|4117.73|4115.63|4115.23|678
1651778660000|2022-05-05 19:24:20|4117.13|4116.73|4117.88|4117.48|4118.38|4117.98|4116.88|4116.48|408
1651778670000|2022-05-05 19:24:30|4117.63|4117.23|4115.38|4114.98|4117.63|4117.23|4114.88|4114.48|681
1651778680000|2022-05-05 19:24:40|4115.63|4115.23|4116|4115.6|4116|4115.6|4115.38|4114.98|275
1651778690000|2022-05-05 19:24:50|4115.63|4115.23|4114.38|4113.98|4116.13|4115.73|4114.38|4113.98|818
1651778700000|2022-05-05 19:25:00|4114.88|4114.48|4114.13|4113.73|4114.88|4114.48|4113.13|4112.73|617
1651778710000|2022-05-05 19:25:10|4114.38|4113.98|4116.13|4115.73|4116.88|4116.48|4114.25|4113.85|648
1651778720000|2022-05-05 19:25:20|4116.25|4115.85|4118.63|4118.23|4118.63|4118.23|4116.13|4115.73|782
1651778730000|2022-05-05 19:25:30|4118.75|4118.35|4120.5|4120.1|4121.63|4121.23|4118.75|4118.35|1572
1651778740000|2022-05-05 19:25:40|4120.38|4119.98|4122.38|4121.98|4122.63|4122.23|4119.38|4118.98|1985
1651778750000|2022-05-05 19:25:50|4122.5|4122.1|4124.63|4124.23|4124.63|4124.23|4122.13|4121.73|1345
1651778760000|2022-05-05 19:26:00|4124.88|4124.48|4120.38|4119.98|4124.88|4124.48|4120.13|4119.73|1261
1651778770000|2022-05-05 19:26:10|4120.63|4120.23|4118.63|4118.23|4120.63|4120.23|4117.88|4117.48|1545
1651778780000|2022-05-05 19:26:20|4118.38|4117.98|4116.63|4116.23|4118.63|4118.23|4115.88|4115.48|1036
1651778790000|2022-05-05 19:26:30|4116.13|4115.73|4115.88|4115.48|4116.63|4116.23|4115.38|4114.98|1142
1651778800000|2022-05-05 19:26:40|4116|4115.6|4115.88|4115.48|4116.13|4115.73|4115.38|4114.98|544
1651778810000|2022-05-05 19:26:50|4116.13|4115.73|4115.38|4114.98|4116.38|4115.98|4115.38|4114.98|786
1651778820000|2022-05-05 19:27:00|4115.88|4115.48|4115.88|4115.48|4116.5|4116.1|4115.38|4114.98|775
1651778830000|2022-05-05 19:27:10|4115.63|4115.23|4113.63|4113.23|4116.13|4115.73|4113.38|4112.98|1383
1651778840000|2022-05-05 19:27:20|4112.88|4112.48|4113.38|4112.98|4113.38|4112.98|4111.13|4110.73|1866
1651778850000|2022-05-05 19:27:30|4113.63|4113.23|4112.88|4112.48|4114.13|4113.73|4112.88|4112.48|624
1651778860000|2022-05-05 19:27:40|4112.63|4112.23|4112|4111.6|4112.63|4112.23|4111.38|4110.98|654
1651778870000|2022-05-05 19:27:50|4112.13|4111.73|4111.5|4111.1|4112.63|4112.23|4110.88|4110.48|1030
1651778880000|2022-05-05 19:28:00|4111.38|4110.98|4111.13|4110.73|4112.63|4112.23|4111.13|4110.73|900
1651778890000|2022-05-05 19:28:10|4111.38|4110.98|4111.63|4111.23|4112.13|4111.73|4111.13|4110.73|492
1651778900000|2022-05-05 19:28:20|4111.88|4111.48|4109.88|4109.48|4111.88|4111.48|4109.63|4109.23|1450
1651778910000|2022-05-05 19:28:30|4110.13|4109.73|4109.88|4109.48|4111.38|4110.98|4109.63|4109.23|1596
1651778920000|2022-05-05 19:28:40|4109.63|4109.23|4109.88|4109.48|4110.13|4109.73|4109.38|4108.98|549
1651778930000|2022-05-05 19:28:50|4109.63|4109.23|4109.88|4109.48|4109.88|4109.48|4108.88|4108.48|653
1651778940000|2022-05-05 19:29:00|4110.13|4109.73|4109.13|4108.73|4110.13|4109.73|4108.63|4108.23|931
1651778950000|2022-05-05 19:29:10|4109|4108.6|4111.88|4111.48|4111.88|4111.48|4109|4108.6|718
1651778960000|2022-05-05 19:29:20|4112.13|4111.73|4113.13|4112.73|4114.13|4113.73|4112.13|4111.73|1088
1651778970000|2022-05-05 19:29:30|4112.63|4112.23|4113.38|4112.98|4114.13|4113.73|4112.63|4112.23|455
1651778980000|2022-05-05 19:29:40|4113.13|4112.73|4113.13|4112.73|4113.38|4112.98|4111.88|4111.48|582
1651778990000|2022-05-05 19:29:50|4113.38|4112.98|4111.38|4110.98|4113.63|4113.23|4111.38|4110.98|591
1651779000000|2022-05-05 19:30:00|4111.63|4111.23|4109.38|4108.98|4111.88|4111.48|4109.13|4108.73|1203
1651779010000|2022-05-05 19:30:10|4109.5|4109.1|4108.63|4108.23|4109.63|4109.23|4107.63|4107.23|1470
1651779020000|2022-05-05 19:30:20|4108.88|4108.48|4107.38|4106.98|4109.13|4108.73|4107.13|4106.73|1316
1651779030000|2022-05-05 19:30:30|4107.63|4107.23|4107.63|4107.23|4107.63|4107.23|4107.13|4106.73|552
1651779040000|2022-05-05 19:30:40|4107.38|4106.98|4107.88|4107.48|4109.13|4108.73|4107.13|4106.73|660
1651779050000|2022-05-05 19:30:50|4108.13|4107.73|4107.63|4107.23|4108.63|4108.23|4107.63|4107.23|655
1651779060000|2022-05-05 19:31:00|4107.38|4106.98|4106.38|4105.98|4107.63|4107.23|4106.25|4105.85|1635
1651779070000|2022-05-05 19:31:10|4106.25|4105.85|4106.38|4105.98|4106.88|4106.48|4105.63|4105.23|1271
1651779080000|2022-05-05 19:31:20|4106.63|4106.23|4106.38|4105.98|4107.38|4106.98|4105.88|4105.48|895
1651779090000|2022-05-05 19:31:30|4106.63|4106.23|4106.63|4106.23|4107.63|4107.23|4106.13|4105.73|1061
1651779100000|2022-05-05 19:31:40|4106.88|4106.48|4108.38|4107.98|4108.63|4108.23|4106.63|4106.23|749
1651779110000|2022-05-05 19:31:50|4108.13|4107.73|4111.63|4111.23|4112.13|4111.73|4108.13|4107.73|1019
1651779120000|2022-05-05 19:32:00|4111.38|4110.98|4113.38|4112.98|4113.38|4112.98|4110.63|4110.23|1160
1651779130000|2022-05-05 19:32:10|4112.88|4112.48|4115|4114.6|4115.13|4114.73|4112.13|4111.73|1871
1651779140000|2022-05-05 19:32:20|4115.13|4114.73|4115.63|4115.23|4116.63|4116.23|4114.88|4114.48|1302
1651779150000|2022-05-05 19:32:30|4115.38|4114.98|4115.38|4114.98|4115.88|4115.48|4114.38|4113.98|993
1651779160000|2022-05-05 19:32:40|4115.25|4114.85|4117.88|4117.48|4118.63|4118.23|4115.25|4114.85|1598
1651779170000|2022-05-05 19:32:50|4118.13|4117.73|4118.88|4118.48|4119.88|4119.48|4117.38|4116.98|1290
1651779180000|2022-05-05 19:33:00|4118.38|4117.98|4120.38|4119.98|4120.88|4120.48|4118.25|4117.85|1202
1651779190000|2022-05-05 19:33:10|4120.5|4120.1|4122.38|4121.98|4122.63|4122.23|4120.5|4120.1|1088
1651779200000|2022-05-05 19:33:20|4122.13|4121.73|4120.88|4120.48|4122.88|4122.48|4120.88|4120.48|1065
1651779210000|2022-05-05 19:33:30|4120.63|4120.23|4117.88|4117.48|4120.63|4120.23|4117.38|4116.98|1340
1651779220000|2022-05-05 19:33:40|4118.13|4117.73|4117.25|4116.85|4118.88|4118.48|4117.13|4116.73|793
1651779230000|2022-05-05 19:33:50|4117.13|4116.73|4117.13|4116.73|4117.25|4116.85|4116.38|4115.98|1065
1651779240000|2022-05-05 19:34:00|4117.38|4116.98|4120.13|4119.73|4120.63|4120.23|4116.88|4116.48|1179
1651779250000|2022-05-05 19:34:10|4120.63|4120.23|4120.88|4120.48|4121.13|4120.73|4119.63|4119.23|1042
1651779260000|2022-05-05 19:34:20|4121.13|4120.73|4122.13|4121.73|4123.13|4122.73|4121.13|4120.73|1147
1651779270000|2022-05-05 19:34:30|4121.88|4121.48|4122.63|4122.23|4122.63|4122.23|4120.63|4120.23|897
1651779280000|2022-05-05 19:34:40|4122.13|4121.73|4122.38|4121.98|4122.63|4122.23|4120.88|4120.48|994
1651779290000|2022-05-05 19:34:50|4122.63|4122.23|4121.13|4120.73|4122.88|4122.48|4119.88|4119.48|998
1651779300000|2022-05-05 19:35:00|4120.88|4120.48|4124.63|4124.23|4124.88|4124.48|4120.88|4120.48|1367
1651779310000|2022-05-05 19:35:10|4124.88|4124.48|4124.88|4124.48|4125.13|4124.73|4124.38|4123.98|2408
1651779320000|2022-05-05 19:35:20|4124.38|4123.98|4128.38|4127.98|4128.63|4128.23|4124.13|4123.73|2944
1651779330000|2022-05-05 19:35:30|4127.88|4127.48|4126.88|4126.48|4127.88|4127.48|4126.63|4126.23|1341
1651779340000|2022-05-05 19:35:40|4126.63|4126.23|4124.63|4124.23|4126.63|4126.23|4124.63|4124.23|1004
1651779350000|2022-05-05 19:35:50|4125|4124.6|4126.38|4125.98|4126.88|4126.48|4124.63|4124.23|1009
1651779360000|2022-05-05 19:36:00|4126.63|4126.23|4129.38|4128.98|4129.63|4129.23|4126.63|4126.23|1998
1651779370000|2022-05-05 19:36:10|4129.13|4128.73|4129.63|4129.23|4131.13|4130.73|4129.13|4128.73|1494
1651779380000|2022-05-05 19:36:20|4129.75|4129.35|4132.63|4132.23|4132.63|4132.23|4129.75|4129.35|1200
1651779390000|2022-05-05 19:36:30|4132.38|4131.98|4132.63|4132.23|4133.13|4132.73|4132.13|4131.73|1163
1651779400000|2022-05-05 19:36:40|4132.38|4131.98|4131.63|4131.23|4132.75|4132.35|4131.5|4131.1|992
1651779410000|2022-05-05 19:36:50|4131.88|4131.48|4131|4130.6|4131.88|4131.48|4130.38|4129.98|959
1651779420000|2022-05-05 19:37:00|4130.88|4130.48|4130.88|4130.48|4131.63|4131.23|4130.25|4129.85|906
1651779430000|2022-05-05 19:37:10|4130.63|4130.23|4127.38|4126.98|4130.88|4130.48|4127|4126.6|1045
1651779440000|2022-05-05 19:37:20|4126.88|4126.48|4123.38|4122.98|4126.88|4126.48|4123.13|4122.73|1511
1651779450000|2022-05-05 19:37:30|4123.63|4123.23|4122.88|4122.48|4123.88|4123.48|4121.63|4121.23|2209
1651779460000|2022-05-05 19:37:40|4123.13|4122.73|4122.13|4121.73|4124.13|4123.73|4122|4121.6|851
1651779470000|2022-05-05 19:37:50|4121.88|4121.48|4123.13|4122.73|4123.63|4123.23|4121.88|4121.48|831
1651779480000|2022-05-05 19:38:00|4122.88|4122.48|4120.88|4120.48|4122.88|4122.48|4119.13|4118.73|2906
1651779490000|2022-05-05 19:38:10|4121|4120.6|4122.5|4122.1|4122.5|4122.1|4120.88|4120.48|652
1651779500000|2022-05-05 19:38:20|4122.63|4122.23|4121.88|4121.48|4123.13|4122.73|4121|4120.6|833
1651779510000|2022-05-05 19:38:30|4122|4121.6|4121.88|4121.48|4122.38|4121.98|4120.88|4120.48|791
1651779520000|2022-05-05 19:38:40|4121.38|4120.98|4120.63|4120.23|4121.63|4121.23|4119.88|4119.48|909
1651779530000|2022-05-05 19:38:50|4120.5|4120.1|4121.13|4120.73|4121.13|4120.73|4119.38|4118.98|599
1651779540000|2022-05-05 19:39:00|4121|4120.6|4121.63|4121.23|4122|4121.6|4119.5|4119.1|672
1651779550000|2022-05-05 19:39:10|4121.88|4121.48|4124.25|4123.85|4125.13|4124.73|4121.63|4121.23|1136
1651779560000|2022-05-05 19:39:20|4124.38|4123.98|4124.88|4124.48|4125.5|4125.1|4123.13|4122.73|753
1651779570000|2022-05-05 19:39:30|4124.13|4123.73|4125.5|4125.1|4126.13|4125.73|4123.63|4123.23|834
1651779580000|2022-05-05 19:39:40|4125.38|4124.98|4123.13|4122.73|4125.38|4124.98|4122.88|4122.48|828
1651779590000|2022-05-05 19:39:50|4123.38|4122.98|4128.13|4127.73|4128.13|4127.73|4123.38|4122.98|952
1651779600000|2022-05-05 19:40:00|4128.63|4128.23|4131.13|4130.73|4131.38|4130.98|4128.38|4127.98|2783
1651779610000|2022-05-05 19:40:10|4131.25|4130.85|4134.25|4133.85|4134.38|4133.98|4131.13|4130.73|1745
1651779620000|2022-05-05 19:40:20|4134.63|4134.23|4135.63|4135.23|4136.13|4135.73|4133.88|4133.48|1563
1651779630000|2022-05-05 19:40:30|4135.13|4134.73|4131.88|4131.48|4135.38|4134.98|4131.38|4130.98|1471
1651779640000|2022-05-05 19:40:40|4131.63|4131.23|4131.88|4131.48|4132.63|4132.23|4130.63|4130.23|1251
1651779650000|2022-05-05 19:40:50|4131.63|4131.23|4131.13|4130.73|4132.13|4131.73|4130.63|4130.23|624
1651779660000|2022-05-05 19:41:00|4130.88|4130.48|4128.13|4127.73|4130.88|4130.48|4128.13|4127.73|1332
1651779670000|2022-05-05 19:41:10|4128.38|4127.98|4127.63|4127.23|4129.63|4129.23|4127.13|4126.73|851
1651779680000|2022-05-05 19:41:20|4127.38|4126.98|4128.88|4128.48|4129.63|4129.23|4127.13|4126.73|756
1651779690000|2022-05-05 19:41:30|4129.13|4128.73|4129.63|4129.23|4132.63|4132.23|4128.88|4128.48|1342
1651779700000|2022-05-05 19:41:40|4129.38|4128.98|4130.13|4129.73|4131.63|4131.23|4128.63|4128.23|828
1651779710000|2022-05-05 19:41:50|4130.63|4130.23|4132.88|4132.48|4133.25|4132.85|4130.63|4130.23|796
1651779720000|2022-05-05 19:42:00|4132.63|4132.23|4131.38|4130.98|4133.88|4133.48|4131.38|4130.98|938
1651779730000|2022-05-05 19:42:10|4131.25|4130.85|4133.5|4133.1|4134.63|4134.23|4131.25|4130.85|740
1651779740000|2022-05-05 19:42:20|4133.38|4132.98|4133.38|4132.98|4133.88|4133.48|4132.38|4131.98|1089
1651779750000|2022-05-05 19:42:30|4133.13|4132.73|4129.13|4128.73|4133.13|4132.73|4129.13|4128.73|1112
1651779760000|2022-05-05 19:42:40|4128.88|4128.48|4130.13|4129.73|4130.13|4129.73|4128.38|4127.98|939
1651779770000|2022-05-05 19:42:50|4129.88|4129.48|4129.88|4129.48|4131.13|4130.73|4129.38|4128.98|791
1651779780000|2022-05-05 19:43:00|4129.63|4129.23|4130.63|4130.23|4131.88|4131.48|4129.38|4128.98|749
1651779790000|2022-05-05 19:43:10|4130.88|4130.48|4129.63|4129.23|4131.25|4130.85|4128.63|4128.23|888
1651779800000|2022-05-05 19:43:20|4129.88|4129.48|4130.63|4130.23|4132.13|4131.73|4129.75|4129.35|698
1651779810000|2022-05-05 19:43:30|4130.25|4129.85|4128.63|4128.23|4130.88|4130.48|4128.38|4127.98|842
1651779820000|2022-05-05 19:43:40|4128.13|4127.73|4128.13|4127.73|4129.38|4128.98|4127.88|4127.48|993
1651779830000|2022-05-05 19:43:50|4127.88|4127.48|4126.88|4126.48|4127.88|4127.48|4125.38|4124.98|1222
1651779840000|2022-05-05 19:44:00|4126.38|4125.98|4130.13|4129.73|4130.13|4129.73|4126.13|4125.73|923
1651779850000|2022-05-05 19:44:10|4130|4129.6|4125.63|4125.23|4130.13|4129.73|4125.63|4125.23|1001
1651779860000|2022-05-05 19:44:20|4125.38|4124.98|4126.63|4126.23|4127.38|4126.98|4125.38|4124.98|693
1651779870000|2022-05-05 19:44:30|4126.38|4125.98|4128.38|4127.98|4129.13|4128.73|4126.38|4125.98|721
1651779880000|2022-05-05 19:44:40|4128.5|4128.1|4128.13|4127.73|4128.88|4128.48|4127.38|4126.98|621
1651779890000|2022-05-05 19:44:50|4127.75|4127.35|4127.63|4127.23|4128.63|4128.23|4126.88|4126.48|598
1651779900000|2022-05-05 19:45:00|4128.13|4127.73|4127.38|4126.98|4129.38|4128.98|4126.38|4125.98|1155
1651779910000|2022-05-05 19:45:10|4127.13|4126.73|4129.13|4128.73|4129.13|4128.73|4125.38|4124.98|1156
1651779920000|2022-05-05 19:45:20|4129.5|4129.1|4132.88|4132.48|4132.88|4132.48|4129.38|4128.98|1662
1651779930000|2022-05-05 19:45:30|4133.38|4132.98|4132.38|4131.98|4134.38|4133.98|4131.13|4130.73|1487
1651779940000|2022-05-05 19:45:40|4132.63|4132.23|4132.88|4132.48|4132.88|4132.48|4131.13|4130.73|692
1651779950000|2022-05-05 19:45:50|4133.13|4132.73|4132.5|4132.1|4134.13|4133.73|4131.13|4130.73|1806
1651779960000|2022-05-05 19:46:00|4132.38|4131.98|4129.38|4128.98|4134.13|4133.73|4129.13|4128.73|1092
1651779970000|2022-05-05 19:46:10|4129.88|4129.48|4128.63|4128.23|4130.13|4129.73|4128.38|4127.98|939
1651779980000|2022-05-05 19:46:20|4128.38|4127.98|4127.88|4127.48|4130.13|4129.73|4127.63|4127.23|987
1651779990000|2022-05-05 19:46:30|4127.25|4126.85|4127.13|4126.73|4128.63|4128.23|4127.13|4126.73|666
1651780000000|2022-05-05 19:46:40|4126.88|4126.48|4123.88|4123.48|4126.88|4126.48|4123.88|4123.48|1508
1651780010000|2022-05-05 19:46:50|4123.63|4123.23|4122.88|4122.48|4124|4123.6|4122.63|4122.23|1350
1651780020000|2022-05-05 19:47:00|4122.63|4122.23|4119.13|4118.73|4122.88|4122.48|4119.13|4118.73|1974
1651780030000|2022-05-05 19:47:10|4118.5|4118.1|4118.13|4117.73|4119.38|4118.98|4117.88|4117.48|1968
1651780040000|2022-05-05 19:47:20|4117.88|4117.48|4116.63|4116.23|4118.38|4117.98|4116.38|4115.98|1704
1651780050000|2022-05-05 19:47:30|4116.75|4116.35|4116.88|4116.48|4117.88|4117.48|4116.63|4116.23|1001
1651780060000|2022-05-05 19:47:40|4117.13|4116.73|4114.88|4114.48|4117.13|4116.73|4113.88|4113.48|1982
1651780070000|2022-05-05 19:47:50|4115.13|4114.73|4113.63|4113.23|4115.13|4114.73|4113.38|4112.98|1484
1651780080000|2022-05-05 19:48:00|4113.5|4113.1|4113.38|4112.98|4114.88|4114.48|4112.88|4112.48|1388
1651780090000|2022-05-05 19:48:10|4113|4112.6|4113.38|4112.98|4115.13|4114.73|4113|4112.6|1032
1651780100000|2022-05-05 19:48:20|4113.63|4113.23|4112.38|4111.98|4114.38|4113.98|4112.38|4111.98|1362
1651780110000|2022-05-05 19:48:30|4112.5|4112.1|4111.38|4110.98|4112.63|4112.23|4111.38|4110.98|1692
1651780120000|2022-05-05 19:48:40|4111.63|4111.23|4112.38|4111.98|4112.63|4112.23|4111.63|4111.23|851
1651780130000|2022-05-05 19:48:50|4112.13|4111.73|4113.63|4113.23|4113.88|4113.48|4110.38|4109.98|1980
1651780140000|2022-05-05 19:49:00|4114.13|4113.73|4117.88|4117.48|4118.88|4118.48|4114.13|4113.73|2586
1651780150000|2022-05-05 19:49:10|4117.63|4117.23|4116.38|4115.98|4117.63|4117.23|4114.38|4113.98|998
1651780160000|2022-05-05 19:49:20|4115.88|4115.48|4116.38|4115.98|4117.38|4116.98|4115.38|4114.98|1016
1651780170000|2022-05-05 19:49:30|4115.88|4115.48|4115.63|4115.23|4116.13|4115.73|4114.88|4114.48|901
1651780180000|2022-05-05 19:49:40|4115.38|4114.98|4115.13|4114.73|4117.13|4116.73|4115.13|4114.73|667
1651780190000|2022-05-05 19:49:50|4115.38|4114.98|4113|4112.6|4115.5|4115.1|4112.5|4112.1|1310
1651780200000|2022-05-05 19:50:00|4114.63|4114.23|4126.88|4126.48|4128.38|4127.98|4114.63|4114.23|4832
1651780210000|2022-05-05 19:50:10|4127.88|4127.48|4133.88|4133.48|4134.25|4133.85|4127.88|4127.48|3422
1651780220000|2022-05-05 19:50:20|4133.63|4133.23|4137.38|4136.98|4137.38|4136.98|4132.5|4132.1|3403
1651780230000|2022-05-05 19:50:30|4137.88|4137.48|4142.25|4141.85|4142.25|4141.85|4137.88|4137.48|2845
1651780240000|2022-05-05 19:50:40|4141.63|4141.23|4143.5|4143.1|4147|4146.6|4141.5|4141.1|3400
1651780250000|2022-05-05 19:50:50|4144|4143.6|4148.63|4148.23|4148.63|4148.23|4141.88|4141.48|3176
1651780260000|2022-05-05 19:51:00|4148.38|4147.98|4152.88|4152.48|4152.88|4152.48|4147.38|4146.98|3022
1651780270000|2022-05-05 19:51:10|4152.38|4151.98|4150.13|4149.73|4154.63|4154.23|4149.88|4149.48|4731
1651780280000|2022-05-05 19:51:20|4149.63|4149.23|4145.88|4145.48|4150.13|4149.73|4145.88|4145.48|2516
1651780290000|2022-05-05 19:51:30|4145.75|4145.35|4146.75|4146.35|4146.75|4146.35|4144.13|4143.73|2221
1651780300000|2022-05-05 19:51:40|4146.88|4146.48|4142.25|4141.85|4146.88|4146.48|4142.25|4141.85|2269
1651780310000|2022-05-05 19:51:50|4142.63|4142.23|4141.5|4141.1|4144.13|4143.73|4140.88|4140.48|2991
1651780320000|2022-05-05 19:52:00|4142.25|4141.85|4143.88|4143.48|4145.13|4144.73|4141.13|4140.73|1751
1651780330000|2022-05-05 19:52:10|4144|4143.6|4145.38|4144.98|4148.13|4147.73|4142.5|4142.1|1832
1651780340000|2022-05-05 19:52:20|4145.88|4145.48|4143.63|4143.23|4146.63|4146.23|4143.38|4142.98|1286
1651780350000|2022-05-05 19:52:30|4143.38|4142.98|4142.38|4141.98|4143.38|4142.98|4141.88|4141.48|1254
1651780360000|2022-05-05 19:52:40|4142.5|4142.1|4142.13|4141.73|4144.88|4144.48|4141.88|4141.48|1073
1651780370000|2022-05-05 19:52:50|4141.63|4141.23|4139.13|4138.73|4141.63|4141.23|4138.13|4137.73|2285
1651780380000|2022-05-05 19:53:00|4139.63|4139.23|4143.25|4142.85|4143.88|4143.48|4139.63|4139.23|1834
1651780390000|2022-05-05 19:53:10|4142.13|4141.73|4136.38|4135.98|4142.13|4141.73|4136.38|4135.98|2426
1651780400000|2022-05-05 19:53:20|4136.25|4135.85|4137.38|4136.98|4140.38|4139.98|4136.13|4135.73|1726
1651780410000|2022-05-05 19:53:30|4137.13|4136.73|4132.63|4132.23|4137.63|4137.23|4132.63|4132.23|1614
1651780420000|2022-05-05 19:53:40|4133.38|4132.98|4131.88|4131.48|4134|4133.6|4131.63|4131.23|2344
1651780430000|2022-05-05 19:53:50|4132.13|4131.73|4136.25|4135.85|4136.75|4136.35|4131.38|4130.98|2064
1651780440000|2022-05-05 19:54:00|4135.88|4135.48|4136.38|4135.98|4136.38|4135.98|4133.63|4133.23|1473
1651780450000|2022-05-05 19:54:10|4135.88|4135.48|4135.63|4135.23|4136.88|4136.48|4135.13|4134.73|1301
1651780460000|2022-05-05 19:54:20|4136|4135.6|4136.88|4136.48|4139.13|4138.73|4135.63|4135.23|1430
1651780470000|2022-05-05 19:54:30|4137.38|4136.98|4138.13|4137.73|4138.38|4137.98|4136.75|4136.35|1370
1651780480000|2022-05-05 19:54:40|4136.38|4135.98|4132.13|4131.73|4136.38|4135.98|4129.63|4129.23|3246
1651780490000|2022-05-05 19:54:50|4132.63|4132.23|4134.88|4134.48|4134.88|4134.48|4130.38|4129.98|2296
1651780500000|2022-05-05 19:55:00|4136.13|4135.73|4136.38|4135.98|4138.38|4137.98|4135.38|4134.98|3372
1651780510000|2022-05-05 19:55:10|4136.88|4136.48|4139.63|4139.23|4140.88|4140.48|4136.63|4136.23|2483
1651780520000|2022-05-05 19:55:20|4140|4139.6|4136.88|4136.48|4141.63|4141.23|4136.63|4136.23|2127
1651780530000|2022-05-05 19:55:30|4137|4136.6|4137.63|4137.23|4139.63|4139.23|4136.88|4136.48|1510
1651780540000|2022-05-05 19:55:40|4137.88|4137.48|4136.38|4135.98|4140.13|4139.73|4136.38|4135.98|1273
1651780550000|2022-05-05 19:55:50|4136.63|4136.23|4135.38|4134.98|4139.13|4138.73|4135.38|4134.98|1185
1651780560000|2022-05-05 19:56:00|4135.88|4135.48|4139.13|4138.73|4139.88|4139.48|4135|4134.6|1679
1651780570000|2022-05-05 19:56:10|4139.38|4138.98|4139.13|4138.73|4140.13|4139.73|4137.38|4136.98|1456
1651780580000|2022-05-05 19:56:20|4138.88|4138.48|4137.63|4137.23|4139.13|4138.73|4137.13|4136.73|1281
1651780590000|2022-05-05 19:56:30|4137.38|4136.98|4137.13|4136.73|4138.38|4137.98|4135.88|4135.48|1155
1651780600000|2022-05-05 19:56:40|4137.25|4136.85|4140.63|4140.23|4140.63|4140.23|4137.13|4136.73|1954
1651780610000|2022-05-05 19:56:50|4140.88|4140.48|4140.5|4140.1|4141.38|4140.98|4139.38|4138.98|1455
1651780620000|2022-05-05 19:57:00|4140.63|4140.23|4139.63|4139.23|4140.63|4140.23|4138.13|4137.73|1920
1651780630000|2022-05-05 19:57:10|4139.38|4138.98|4140.63|4140.23|4140.63|4140.23|4139|4138.6|1563
1651780640000|2022-05-05 19:57:20|4140.88|4140.48|4142.38|4141.98|4142.88|4142.48|4140.25|4139.85|1758
1651780650000|2022-05-05 19:57:30|4142.63|4142.23|4143.38|4142.98|4144.38|4143.98|4142.38|4141.98|1792
1651780660000|2022-05-05 19:57:40|4143.63|4143.23|4144.63|4144.23|4144.63|4144.23|4143.63|4143.23|1648
1651780670000|2022-05-05 19:57:50|4144.38|4143.98|4143.63|4143.23|4144.38|4143.98|4143.63|4143.23|1407
1651780680000|2022-05-05 19:58:00|4142.5|4142.1|4141.63|4141.23|4142.5|4142.1|4139.13|4138.73|2911
1651780690000|2022-05-05 19:58:10|4141.88|4141.48|4142.5|4142.1|4143.13|4142.73|4140.88|4140.48|1950
1651780700000|2022-05-05 19:58:20|4142.88|4142.48|4144.38|4143.98|4144.63|4144.23|4142.13|4141.73|1661
1651780710000|2022-05-05 19:58:30|4144.63|4144.23|4146.63|4146.23|4146.63|4146.23|4144.38|4143.98|2412
1651780720000|2022-05-05 19:58:40|4147.13|4146.73|4148.38|4147.98|4148.38|4147.98|4146.38|4145.98|2277
1651780730000|2022-05-05 19:58:50|4147.88|4147.48|4146.63|4146.23|4149.13|4148.73|4146.63|4146.23|2547
1651780740000|2022-05-05 19:59:00|4146.38|4145.98|4146.13|4145.73|4146.63|4146.23|4141.88|4141.48|5345
1651780750000|2022-05-05 19:59:10|4146.38|4145.98|4142.38|4141.98|4146.88|4146.48|4142.38|4141.98|3137
1651780760000|2022-05-05 19:59:20|4142.88|4142.48|4143.13|4142.73|4143.75|4143.35|4141.88|4141.48|3765
1651780770000|2022-05-05 19:59:30|4144.13|4143.73|4145.38|4144.98|4145.38|4144.98|4143.13|4142.73|7524
1651780780000|2022-05-05 19:59:40|4145.88|4145.48|4150.13|4149.73|4150.13|4149.73|4143.63|4143.23|14440
1651780790000|2022-05-05 19:59:50|4150.38|4149.98|4150.63|4150.23|4154.63|4154.23|4149.5|4149.1|25324
1651780800000|2022-05-05 20:00:00|4150.02|4149.62|4148.49|4147.89|4151.12|4150.52|4148.12|4147.52|10549
1651780810000|2022-05-05 20:00:10|4148.37|4147.77|4150.12|4149.52|4150.37|4149.77|4147.37|4146.77|3581
1651780820000|2022-05-05 20:00:20|4149.12|4148.52|4152.12|4151.52|4152.37|4151.77|4147.49|4146.89|4021
1651780830000|2022-05-05 20:00:30|4152.37|4151.77|4152.62|4152.02|4154.49|4153.89|4151.62|4151.02|2331
1651780840000|2022-05-05 20:00:40|4153.12|4152.52|4153.87|4153.27|4154.87|4154.27|4152.12|4151.52|2243
1651780850000|2022-05-05 20:00:50|4154.37|4153.77|4154.12|4153.52|4155.62|4155.02|4153.37|4152.77|1825
1651780860000|2022-05-05 20:01:00|4154.24|4153.64|4150.62|4150.02|4154.24|4153.64|4150.62|4150.02|1770
1651780870000|2022-05-05 20:01:10|4150.87|4150.27|4148.12|4147.52|4150.87|4150.27|4148.12|4147.52|1705
1651780880000|2022-05-05 20:01:20|4148.62|4148.02|4146.87|4146.27|4148.62|4148.02|4146.37|4145.77|1521
1651780890000|2022-05-05 20:01:30|4147.12|4146.52|4149.62|4149.02|4149.87|4149.27|4147.12|4146.52|1186
1651780900000|2022-05-05 20:01:40|4149.87|4149.27|4150.87|4150.27|4151.12|4150.52|4149.37|4148.77|925
1651780910000|2022-05-05 20:01:50|4150.62|4150.02|4149.62|4149.02|4150.99|4150.39|4149.37|4148.77|932
1651780920000|2022-05-05 20:02:00|4149.87|4149.27|4150.12|4149.52|4150.37|4149.77|4149.12|4148.52|642
1651780930000|2022-05-05 20:02:10|4149.87|4149.27|4151.37|4150.77|4151.74|4151.14|4149.87|4149.27|722
1651780940000|2022-05-05 20:02:20|4151.12|4150.52|4152.12|4151.52|4152.37|4151.77|4151.12|4150.52|681
1651780950000|2022-05-05 20:02:30|4151.87|4151.27|4152.37|4151.77|4152.87|4152.27|4151.87|4151.27|723
1651780960000|2022-05-05 20:02:40|4152.49|4151.89|4149.87|4149.27|4152.62|4152.02|4149.62|4149.02|961
1651780970000|2022-05-05 20:02:50|4150.12|4149.52|4149.99|4149.39|4150.37|4149.77|4149.12|4148.52|799
1651780980000|2022-05-05 20:03:00|4150.12|4149.52|4149.12|4148.52|4150.37|4149.77|4148.62|4148.02|781
1651780990000|2022-05-05 20:03:10|4148.37|4147.77|4148.37|4147.77|4149.24|4148.64|4148.12|4147.52|744
1651781000000|2022-05-05 20:03:20|4148.49|4147.89|4147.87|4147.27|4149.12|4148.52|4147.37|4146.77|593
1651781010000|2022-05-05 20:03:30|4148.12|4147.52|4148.37|4147.77|4149.12|4148.52|4147.12|4146.52|636
1651781020000|2022-05-05 20:03:40|4148.12|4147.52|4147.62|4147.02|4148.62|4148.02|4146.87|4146.27|613
1651781030000|2022-05-05 20:03:50|4147.12|4146.52|4147.62|4147.02|4148.12|4147.52|4146.87|4146.27|636
1651781040000|2022-05-05 20:04:00|4147.49|4146.89|4148.62|4148.02|4149.12|4148.52|4147.37|4146.77|459
1651781050000|2022-05-05 20:04:10|4148.87|4148.27|4149.12|4148.52|4150.37|4149.77|4148.62|4148.02|600
1651781060000|2022-05-05 20:04:20|4149.37|4148.77|4147.87|4147.27|4149.37|4148.77|4147.87|4147.27|360
1651781070000|2022-05-05 20:04:30|4148.12|4147.52|4150.87|4150.27|4150.87|4150.27|4147.87|4147.27|411
1651781080000|2022-05-05 20:04:40|4151.12|4150.52|4150.87|4150.27|4151.87|4151.27|4150.37|4149.77|558
1651781090000|2022-05-05 20:04:50|4151.37|4150.77|4152.49|4151.89|4153.12|4152.52|4151.37|4150.77|1379
1651781100000|2022-05-05 20:05:00|4152.37|4151.77|4150.99|4150.39|4153.37|4152.77|4150.87|4150.27|866
1651781110000|2022-05-05 20:05:10|4150.87|4150.27|4149.37|4148.77|4150.87|4150.27|4149.12|4148.52|381
1651781120000|2022-05-05 20:05:20|4149.62|4149.02|4149.87|4149.27|4150.12|4149.52|4149.12|4148.52|470
1651781130000|2022-05-05 20:05:30|4149.62|4149.02|4148.37|4147.77|4149.62|4149.02|4148.12|4147.52|408
1651781140000|2022-05-05 20:05:40|4148.12|4147.52|4147.37|4146.77|4148.37|4147.77|4147.12|4146.52|502
1651781150000|2022-05-05 20:05:50|4147.49|4146.89|4148.87|4148.27|4149.12|4148.52|4146.87|4146.27|497
1651781160000|2022-05-05 20:06:00|4148.62|4148.02|4146.74|4146.14|4149.62|4149.02|4146.74|4146.14|754
1651781170000|2022-05-05 20:06:10|4146.62|4146.02|4148.62|4148.02|4148.62|4148.02|4146.62|4146.02|405
1651781180000|2022-05-05 20:06:20|4148.37|4147.77|4148.87|4148.27|4149.37|4148.77|4148.12|4147.52|506
1651781190000|2022-05-05 20:06:30|4149.37|4148.77|4148.87|4148.27|4149.62|4149.02|4148.49|4147.89|429
1651781200000|2022-05-05 20:06:40|4148.99|4148.39|4148.62|4148.02|4149.87|4149.27|4148.37|4147.77|415
1651781210000|2022-05-05 20:06:50|4148.74|4148.14|4150.12|4149.52|4150.62|4150.02|4148.62|4148.02|343
1651781220000|2022-05-05 20:07:00|4150.37|4149.77|4150.62|4150.02|4151.12|4150.52|4150.37|4149.77|259
1651781230000|2022-05-05 20:07:10|4150.74|4150.14|4150.37|4149.77|4151.12|4150.52|4150.37|4149.77|429
1651781240000|2022-05-05 20:07:20|4150.62|4150.02|4152.37|4151.77|4152.62|4152.02|4150.62|4150.02|383
1651781250000|2022-05-05 20:07:30|4152.12|4151.52|4153.12|4152.52|4153.12|4152.52|4151.87|4151.27|251
1651781260000|2022-05-05 20:07:40|4152.74|4152.14|4152.12|4151.52|4152.87|4152.27|4151.87|4151.27|297
1651781270000|2022-05-05 20:07:50|4152.37|4151.77|4153.49|4152.89|4153.62|4153.02|4152.37|4151.77|368
1651781280000|2022-05-05 20:08:00|4152.87|4152.27|4152.37|4151.77|4152.87|4152.27|4151.37|4150.77|436
1651781290000|2022-05-05 20:08:10|4152.12|4151.52|4152.87|4152.27|4153.12|4152.52|4151.87|4151.27|350
1651781300000|2022-05-05 20:08:20|4153.12|4152.52|4152.62|4152.02|4153.12|4152.52|4152.37|4151.77|178
1651781310000|2022-05-05 20:08:30|4152.87|4152.27|4152.87|4152.27|4152.99|4152.39|4151.99|4151.39|312
1651781320000|2022-05-05 20:08:40|4153.12|4152.52|4154.37|4153.77|4154.62|4154.02|4152.74|4152.14|326
1651781330000|2022-05-05 20:08:50|4154.12|4153.52|4152.87|4152.27|4154.24|4153.64|4152.62|4152.02|537
1651781340000|2022-05-05 20:09:00|4152.99|4152.39|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|262
1651781350000|2022-05-05 20:09:10|4152.37|4151.77|4153.12|4152.52|4153.49|4152.89|4152.37|4151.77|189
1651781360000|2022-05-05 20:09:20|4153.24|4152.64|4151.87|4151.27|4153.24|4152.64|4151.62|4151.02|245
1651781370000|2022-05-05 20:09:30|4152.12|4151.52|4153.12|4152.52|4153.37|4152.77|4152.12|4151.52|251
1651781380000|2022-05-05 20:09:40|4152.87|4152.27|4152.37|4151.77|4153.37|4152.77|4152.12|4151.52|667
1651781390000|2022-05-05 20:09:50|4152.12|4151.52|4152.37|4151.77|4152.62|4152.02|4151.87|4151.27|406
1651781400000|2022-05-05 20:10:00|4152.12|4151.52|4153.37|4152.77|4153.62|4153.02|4151.37|4150.77|679
1651781410000|2022-05-05 20:10:10|4153.49|4152.89|4155.49|4154.89|4155.62|4155.02|4153.49|4152.89|416
1651781420000|2022-05-05 20:10:20|4155.37|4154.77|4156.87|4156.27|4156.87|4156.27|4154.87|4154.27|694
1651781430000|2022-05-05 20:10:30|4157.12|4156.52|4156.87|4156.27|4157.99|4157.39|4156.87|4156.27|480
1651781440000|2022-05-05 20:10:40|4156.99|4156.39|4156.74|4156.14|4157.37|4156.77|4156.37|4155.77|406
1651781450000|2022-05-05 20:10:50|4157.37|4156.77|4155.74|4155.14|4157.37|4156.77|4155.62|4155.02|645
1651781460000|2022-05-05 20:11:00|4155.62|4155.02|4154.99|4154.39|4155.62|4155.02|4154.37|4153.77|528
1651781470000|2022-05-05 20:11:10|4154.87|4154.27|4157.24|4156.64|4157.62|4157.02|4154.37|4153.77|545
1651781480000|2022-05-05 20:11:20|4157.37|4156.77|4156.37|4155.77|4157.37|4156.77|4156.12|4155.52|251
1651781490000|2022-05-05 20:11:30|4156.12|4155.52|4156.49|4155.89|4156.62|4156.02|4156.12|4155.52|116
1651781500000|2022-05-05 20:11:40|4156.62|4156.02|4156.12|4155.52|4156.62|4156.02|4155.87|4155.27|152
1651781510000|2022-05-05 20:11:50|4155.99|4155.39|4156.12|4155.52|4156.37|4155.77|4155.99|4155.39|89
1651781520000|2022-05-05 20:12:00|4156.24|4155.64|4156.37|4155.77|4156.62|4156.02|4156.12|4155.52|142
1651781530000|2022-05-05 20:12:10|4156.12|4155.52|4154.37|4153.77|4156.12|4155.52|4154.37|4153.77|420
1651781540000|2022-05-05 20:12:20|4154.62|4154.02|4153.74|4153.14|4155.12|4154.52|4152.99|4152.39|929
1651781550000|2022-05-05 20:12:30|4154.37|4153.77|4155.12|4154.52|4155.12|4154.52|4154.12|4153.52|239
1651781560000|2022-05-05 20:12:40|4155.37|4154.77|4153.62|4153.02|4155.37|4154.77|4153.62|4153.02|242
1651781570000|2022-05-05 20:12:50|4153.24|4152.64|4154.37|4153.77|4154.62|4154.02|4153.12|4152.52|247
1651781580000|2022-05-05 20:13:00|4154.12|4153.52|4154.37|4153.77|4154.37|4153.77|4152.62|4152.02|412
1651781590000|2022-05-05 20:13:10|4154.24|4153.64|4156.37|4155.77|4156.37|4155.77|4154.24|4153.64|231
1651781600000|2022-05-05 20:13:20|4155.87|4155.27|4157.37|4156.77|4157.37|4156.77|4155.24|4154.64|610
1651781610000|2022-05-05 20:13:30|4157.62|4157.02|4157.62|4157.02|4159.37|4158.77|4157.12|4156.52|481
1651781620000|2022-05-05 20:13:40|4157.74|4157.14|4158.12|4157.52|4158.62|4158.02|4157.37|4156.77|271
1651781630000|2022-05-05 20:13:50|4157.99|4157.39|4157.62|4157.02|4158.12|4157.52|4157.12|4156.52|160
1651781640000|2022-05-05 20:14:00|4157.49|4156.89|4158.87|4158.27|4159.12|4158.52|4157.49|4156.89|287
1651781650000|2022-05-05 20:14:10|4158.99|4158.39|4158.12|4157.52|4158.99|4158.39|4158.12|4157.52|286
1651781660000|2022-05-05 20:14:20|4157.87|4157.27|4158.12|4157.52|4158.87|4158.27|4157.37|4156.77|275
1651781670000|2022-05-05 20:14:30|4157.87|4157.27|4157.12|4156.52|4158.12|4157.52|4157.12|4156.52|218
1651781680000|2022-05-05 20:14:40|4157.24|4156.64|4157.37|4156.77|4157.87|4157.27|4157.12|4156.52|413
1651781690000|2022-05-05 20:14:50|4157.62|4157.02|4156.87|4156.27|4157.87|4157.27|4156.87|4156.27|257
1651781700000|2022-05-05 20:15:00|4157.12|4156.52|4156.12|4155.52|4157.37|4156.77|4156.12|4155.52|619
1651781710000|2022-05-05 20:15:10|4156.37|4155.77|4156.12|4155.52|4156.62|4156.02|4155.87|4155.27|101
1651781720000|2022-05-05 20:15:20|4155.62|4155.02|4155.74|4155.14|4155.87|4155.27|4155.62|4155.02|188
1651781730000|2022-05-05 20:15:30|4155.87|4155.27|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|47
1651781740000|2022-05-05 20:15:40|4156.12|4155.52|4155.87|4155.27|4156.74|4156.14|4155.87|4155.27|195
1651781750000|2022-05-05 20:15:50|4156.12|4155.52|4156.12|4155.52|4156.37|4155.77|4155.87|4155.27|78
1651781760000|2022-05-05 20:16:00|4156.37|4155.77|4155.87|4155.27|4156.37|4155.77|4155.74|4155.14|107
1651781770000|2022-05-05 20:16:10|4156.12|4155.52|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|40
1651781780000|2022-05-05 20:16:20|4156.24|4155.64|4156.37|4155.77|4156.37|4155.77|4155.99|4155.39|44
1651781790000|2022-05-05 20:16:30|4155.87|4155.27|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|41
1651781800000|2022-05-05 20:16:40|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|4155.87|4155.27|24
1651781810000|2022-05-05 20:16:50|4155.99|4155.39|4155.87|4155.27|4155.99|4155.39|4155.62|4155.02|62
1651781820000|2022-05-05 20:17:00|4156.37|4155.77|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|106
1651781830000|2022-05-05 20:17:10|4156.37|4155.77|4157.12|4156.52|4157.12|4156.52|4156.37|4155.77|174
1651781840000|2022-05-05 20:17:20|4156.87|4156.27|4157.12|4156.52|4157.37|4156.77|4156.87|4156.27|76
1651781850000|2022-05-05 20:17:30|4157.24|4156.64|4157.62|4157.02|4157.62|4157.02|4157.24|4156.64|107
1651781860000|2022-05-05 20:17:40|4157.37|4156.77|4157.37|4156.77|4157.37|4156.77|4157.12|4156.52|57
1651781870000|2022-05-05 20:17:50|4157.24|4156.64|4157.12|4156.52|4157.24|4156.64|4156.87|4156.27|142
1651781880000|2022-05-05 20:18:00|4156.87|4156.27|4156.87|4156.27|4156.99|4156.39|4156.87|4156.27|102
1651781890000|2022-05-05 20:18:10|4156.37|4155.77|4155.87|4155.27|4156.37|4155.77|4155.87|4155.27|113
1651781900000|2022-05-05 20:18:20|4155.74|4155.14|4156.12|4155.52|4156.12|4155.52|4155.62|4155.02|254
1651781910000|2022-05-05 20:18:30|4155.87|4155.27|4155.62|4155.02|4155.87|4155.27|4155.62|4155.02|93
1651781920000|2022-05-05 20:18:40|4155.74|4155.14|4155.87|4155.27|4155.87|4155.27|4155.62|4155.02|236
1651781930000|2022-05-05 20:18:50|||||||||17
1651781940000|2022-05-05 20:19:00|4155.74|4155.14|4155.87|4155.27|4155.87|4155.27|4155.74|4155.14|43
1651781950000|2022-05-05 20:19:10|4155.74|4155.14|4155.87|4155.27|4155.87|4155.27|4155.62|4155.02|26
1651781960000|2022-05-05 20:19:20|4155.62|4155.02|4155.62|4155.02|4155.62|4155.02|4155.37|4154.77|252
1651781970000|2022-05-05 20:19:30|4155.49|4154.89|4155.62|4155.02|4155.62|4155.02|4155.37|4154.77|65
1651781980000|2022-05-05 20:19:40|4155.37|4154.77|4154.37|4153.77|4155.37|4154.77|4153.87|4153.27|286
1651781990000|2022-05-05 20:19:50|4154.12|4153.52|4154.37|4153.77|4154.62|4154.02|4153.87|4153.27|127
1651782000000|2022-05-05 20:20:00|4154.12|4153.52|4153.99|4153.39|4154.12|4153.52|4153.99|4153.39|19
1651782010000|2022-05-05 20:20:10|4153.87|4153.27|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|59
1651782020000|2022-05-05 20:20:20|4154.37|4153.77|4154.12|4153.52|4154.37|4153.77|4154.12|4153.52|69
1651782030000|2022-05-05 20:20:30|4154.37|4153.77|4155.12|4154.52|4155.12|4154.52|4154.37|4153.77|90
1651782040000|2022-05-05 20:20:40|4154.99|4154.39|4154.87|4154.27|4154.99|4154.39|4154.87|4154.27|22
1651782050000|2022-05-05 20:20:50|4155.12|4154.52|4154.87|4154.27|4155.12|4154.52|4154.87|4154.27|107
1651782060000|2022-05-05 20:21:00|4154.74|4154.14|4154.12|4153.52|4154.74|4154.14|4154.12|4153.52|63
1651782070000|2022-05-05 20:21:10|4154.24|4153.64|4154.24|4153.64|4154.24|4153.64|4154.12|4153.52|29
1651782080000|2022-05-05 20:21:20|4154.12|4153.52|4154.87|4154.27|4154.87|4154.27|4154.12|4153.52|113
1651782090000|2022-05-05 20:21:30|4154.62|4154.02|4154.62|4154.02|4154.62|4154.02|4154.62|4154.02|19
1651782100000|2022-05-05 20:21:40|4154.87|4154.27|4154.62|4154.02|4154.87|4154.27|4154.62|4154.02|28
1651782110000|2022-05-05 20:21:50|4154.74|4154.14|4154.24|4153.64|4154.74|4154.14|4154.12|4153.52|14
1651782120000|2022-05-05 20:22:00|4154.12|4153.52|4154.62|4154.02|4154.62|4154.02|4154.12|4153.52|47
1651782130000|2022-05-05 20:22:10|4154.87|4154.27|4155.37|4154.77|4155.37|4154.77|4154.87|4154.27|75
1651782140000|2022-05-05 20:22:20|4155.49|4154.89|4156.74|4156.14|4156.74|4156.14|4155.49|4154.89|366
1651782150000|2022-05-05 20:22:30|4156.62|4156.02|4156.62|4156.02|4156.74|4156.14|4156.37|4155.77|266
1651782160000|2022-05-05 20:22:40|4156.37|4155.77|4155.37|4154.77|4156.37|4155.77|4155.37|4154.77|56
1651782170000|2022-05-05 20:22:50|4155.49|4154.89|4156.12|4155.52|4156.12|4155.52|4155.37|4154.77|35
1651782180000|2022-05-05 20:23:00|4155.99|4155.39|4155.37|4154.77|4156.12|4155.52|4155.24|4154.64|58
1651782190000|2022-05-05 20:23:10|4155.49|4154.89|4155.12|4154.52|4155.62|4155.02|4154.74|4154.14|54
1651782200000|2022-05-05 20:23:20|4154.87|4154.27|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|46
1651782210000|2022-05-05 20:23:30|4154.74|4154.14|4154.74|4154.14|4154.87|4154.27|4154.62|4154.02|20
1651782220000|2022-05-05 20:23:40|4154.87|4154.27|4154.74|4154.14|4154.99|4154.39|4154.62|4154.02|12
1651782230000|2022-05-05 20:23:50|4154.87|4154.27|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|7
1651782240000|2022-05-05 20:24:00|4154.87|4154.27|4153.74|4153.14|4154.87|4154.27|4153.74|4153.14|208
1651782250000|2022-05-05 20:24:10|4153.87|4153.27|4153.62|4153.02|4153.87|4153.27|4153.12|4152.52|79
1651782260000|2022-05-05 20:24:20|4153.37|4152.77|4152.74|4152.14|4153.37|4152.77|4152.49|4151.89|119
1651782270000|2022-05-05 20:24:30|4152.62|4152.02|4154.12|4153.52|4154.12|4153.52|4152.62|4152.02|154
1651782280000|2022-05-05 20:24:40|4153.99|4153.39|4153.37|4152.77|4153.99|4153.39|4153.37|4152.77|19
1651782290000|2022-05-05 20:24:50|4153.49|4152.89|4152.62|4152.02|4153.49|4152.89|4152.62|4152.02|76
1651782300000|2022-05-05 20:25:00|4152.37|4151.77|4152.12|4151.52|4152.49|4151.89|4152.12|4151.52|41
1651782310000|2022-05-05 20:25:10|4152.24|4151.64|4152.37|4151.77|4152.37|4151.77|4151.87|4151.27|94
1651782320000|2022-05-05 20:25:20|4152.12|4151.52|4152.12|4151.52|4152.24|4151.64|4151.99|4151.39|37
1651782330000|2022-05-05 20:25:30|4151.74|4151.14|4151.87|4151.27|4152.12|4151.52|4151.62|4151.02|118
1651782340000|2022-05-05 20:25:40|4151.99|4151.39|4151.49|4150.89|4151.99|4151.39|4151.37|4150.77|78
1651782350000|2022-05-05 20:25:50|4151.62|4151.02|4152.12|4151.52|4152.12|4151.52|4151.37|4150.77|76
1651782360000|2022-05-05 20:26:00|4152.37|4151.77|4153.62|4153.02|4154.12|4153.52|4152.37|4151.77|137
1651782370000|2022-05-05 20:26:10|4153.74|4153.14|4153.12|4152.52|4153.74|4153.14|4153.12|4152.52|53
1651782380000|2022-05-05 20:26:20|4152.87|4152.27|4152.12|4151.52|4152.87|4152.27|4152.12|4151.52|57
1651782390000|2022-05-05 20:26:30|4151.99|4151.39|4151.87|4151.27|4152.12|4151.52|4151.62|4151.02|22
1651782400000|2022-05-05 20:26:40|4152.37|4151.77|4151.37|4150.77|4152.49|4151.89|4151.37|4150.77|105
1651782410000|2022-05-05 20:26:50|4151.49|4150.89|4151.37|4150.77|4151.74|4151.14|4151.37|4150.77|21
1651782420000|2022-05-05 20:27:00|4151.62|4151.02|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|27
1651782430000|2022-05-05 20:27:10|4151.87|4151.27|4151.62|4151.02|4152.12|4151.52|4151.37|4150.77|138
1651782440000|2022-05-05 20:27:20|4151.49|4150.89|4151.74|4151.14|4151.87|4151.27|4151.49|4150.89|7
1651782450000|2022-05-05 20:27:30|4151.62|4151.02|4151.87|4151.27|4151.87|4151.27|4151.62|4151.02|13
1651782460000|2022-05-05 20:27:40|4151.99|4151.39|4151.87|4151.27|4152.37|4151.77|4151.87|4151.27|16
1651782470000|2022-05-05 20:27:50|4151.99|4151.39|4151.49|4150.89|4151.99|4151.39|4151.49|4150.89|26
1651782480000|2022-05-05 20:28:00|4151.37|4150.77|4151.49|4150.89|4151.49|4150.89|4151.37|4150.77|18
1651782490000|2022-05-05 20:28:10|4151.62|4151.02|4151.62|4151.02|4152.24|4151.64|4151.62|4151.02|72
1651782500000|2022-05-05 20:28:20|4151.37|4150.77|4151.49|4150.89|4151.49|4150.89|4151.37|4150.77|15
1651782510000|2022-05-05 20:28:30|4151.62|4151.02|4151.99|4151.39|4151.99|4151.39|4151.62|4151.02|28
1651782520000|2022-05-05 20:28:40|4151.87|4151.27|4151.62|4151.02|4151.87|4151.27|4151.62|4151.02|14
1651782530000|2022-05-05 20:28:50|4151.37|4150.77|4152.12|4151.52|4152.12|4151.52|4151.37|4150.77|159
1651782540000|2022-05-05 20:29:00|4152.24|4151.64|4152.24|4151.64|4152.24|4151.64|4152.24|4151.64|1
1651782550000|2022-05-05 20:29:10|4152.87|4152.27|4152.62|4152.02|4152.87|4152.27|4152.49|4151.89|60
1651782560000|2022-05-05 20:29:20|4152.74|4152.14|4152.74|4152.14|4152.87|4152.27|4152.74|4152.14|5
1651782570000|2022-05-05 20:29:30|4152.87|4152.27|4152.99|4152.39|4153.12|4152.52|4152.62|4152.02|32
1651782580000|2022-05-05 20:29:40|4153.12|4152.52|4152.74|4152.14|4153.12|4152.52|4152.49|4151.89|37
1651782590000|2022-05-05 20:29:50|4153.12|4152.52|4153.49|4152.89|4153.62|4153.02|4152.87|4152.27|186
1651782600000|2022-05-05 20:30:00|4153.74|4153.14|4153.99|4153.39|4154.12|4153.52|4153.74|4153.14|61
1651782610000|2022-05-05 20:30:10|4153.87|4153.27|4153.87|4153.27|4154.12|4153.52|4153.74|4153.14|24
1651782620000|2022-05-05 20:30:20|4153.74|4153.14|4152.99|4152.39|4153.74|4153.14|4152.99|4152.39|66
1651782630000|2022-05-05 20:30:30|4153.12|4152.52|4153.62|4153.02|4153.62|4153.02|4152.87|4152.27|176
1651782640000|2022-05-05 20:30:40|4153.74|4153.14|4153.49|4152.89|4154.12|4153.52|4153.37|4152.77|40
1651782650000|2022-05-05 20:30:50|4153.74|4153.14|4154.12|4153.52|4154.12|4153.52|4153.49|4152.89|56
1651782660000|2022-05-05 20:31:00|4154.37|4153.77|4153.87|4153.27|4154.37|4153.77|4153.62|4153.02|36
1651782670000|2022-05-05 20:31:10|4153.62|4153.02|4152.99|4152.39|4153.62|4153.02|4152.87|4152.27|39
1651782680000|2022-05-05 20:31:20|4152.87|4152.27|4152.24|4151.64|4152.87|4152.27|4152.24|4151.64|54
1651782690000|2022-05-05 20:31:30|4152.12|4151.52|4151.49|4150.89|4152.24|4151.64|4151.49|4150.89|121
1651782700000|2022-05-05 20:31:40|4151.74|4151.14|4151.37|4150.77|4151.87|4151.27|4151.37|4150.77|133
1651782710000|2022-05-05 20:31:50|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|159
1651782720000|2022-05-05 20:32:00|4152.37|4151.77|4152.24|4151.64|4152.49|4151.89|4151.99|4151.39|89
1651782730000|2022-05-05 20:32:10|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.74|4151.14|21
1651782740000|2022-05-05 20:32:20|4151.99|4151.39|4151.87|4151.27|4152.24|4151.64|4151.87|4151.27|5
1651782750000|2022-05-05 20:32:30|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|24
1651782760000|2022-05-05 20:32:40|4151.74|4151.14|4151.49|4150.89|4151.87|4151.27|4151.37|4150.77|10
1651782770000|2022-05-05 20:32:50|4151.37|4150.77|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|55
1651782780000|2022-05-05 20:33:00|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|94
1651782790000|2022-05-05 20:33:10|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|137
1651782800000|2022-05-05 20:33:20|4151.37|4150.77|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|70
1651782810000|2022-05-05 20:33:30|||||||||6
1651782820000|2022-05-05 20:33:40|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|157
1651782830000|2022-05-05 20:33:50|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.49|4150.89|31
1651782840000|2022-05-05 20:34:00|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|124
1651782850000|2022-05-05 20:34:10|4151.99|4151.39|4152.37|4151.77|4152.37|4151.77|4151.99|4151.39|9
1651782860000|2022-05-05 20:34:20|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|13
1651782870000|2022-05-05 20:34:30|4152.24|4151.64|4152.24|4151.64|4152.24|4151.64|4152.24|4151.64|7
1651782880000|2022-05-05 20:34:40|4152.12|4151.52|4152.24|4151.64|4152.24|4151.64|4152.12|4151.52|5
1651782890000|2022-05-05 20:34:50|4152.37|4151.77|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|15
1651782900000|2022-05-05 20:35:00|4151.49|4150.89|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|147
1651782910000|2022-05-05 20:35:10|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|22
1651782920000|2022-05-05 20:35:20|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|37
1651782930000|2022-05-05 20:35:30|||||||||29
1651782940000|2022-05-05 20:35:40|4151.62|4151.02|4151.37|4150.77|4151.87|4151.27|4151.37|4150.77|109
1651782950000|2022-05-05 20:35:50|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|26
1651782960000|2022-05-05 20:36:00|4151.87|4151.27|4151.37|4150.77|4151.87|4151.27|4151.37|4150.77|35
1651782970000|2022-05-05 20:36:10|4151.62|4151.02|4151.87|4151.27|4151.87|4151.27|4151.62|4151.02|38
1651782980000|2022-05-05 20:36:20|||||||||2
1651782990000|2022-05-05 20:36:30|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|29
1651783000000|2022-05-05 20:36:40|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|53
1651783010000|2022-05-05 20:36:50|4151.99|4151.39|4151.99|4151.39|4152.12|4151.52|4151.99|4151.39|15
1651783020000|2022-05-05 20:37:00|4152.12|4151.52|4151.62|4151.02|4152.12|4151.52|4151.62|4151.02|16
1651783030000|2022-05-05 20:37:10|||||||||4
1651783040000|2022-05-05 20:37:20|4151.74|4151.14|4151.99|4151.39|4152.12|4151.52|4151.74|4151.14|19
1651783050000|2022-05-05 20:37:30|4152.12|4151.52|4151.62|4151.02|4152.12|4151.52|4151.62|4151.02|8
1651783060000|2022-05-05 20:37:40|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|14
1651783070000|2022-05-05 20:37:50|4152.62|4152.02|4152.87|4152.27|4152.87|4152.27|4152.62|4152.02|43
1651783080000|2022-05-05 20:38:00|4152.74|4152.14|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|32
1651783090000|2022-05-05 20:38:10|4152.37|4151.77|4152.12|4151.52|4152.37|4151.77|4152.12|4151.52|26
1651783100000|2022-05-05 20:38:20|4152.49|4151.89|4152.24|4151.64|4152.62|4152.02|4152.24|4151.64|35
1651783110000|2022-05-05 20:38:30|4152.12|4151.52|4152.87|4152.27|4152.87|4152.27|4152.12|4151.52|63
1651783120000|2022-05-05 20:38:40|4153.12|4152.52|4153.87|4153.27|4154.12|4153.52|4153.12|4152.52|72
1651783130000|2022-05-05 20:38:50|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|121
1651783140000|2022-05-05 20:39:00|4153.87|4153.27|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|95
1651783150000|2022-05-05 20:39:10|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.37|4153.77|35
1651783160000|2022-05-05 20:39:20|4154.87|4154.27|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|75
1651783170000|2022-05-05 20:39:30|4154.12|4153.52|4154.24|4153.64|4154.62|4154.02|4154.12|4153.52|52
1651783180000|2022-05-05 20:39:40|4154.62|4154.02|4154.87|4154.27|4154.87|4154.27|4154.49|4153.89|49
1651783190000|2022-05-05 20:39:50|4154.62|4154.02|4154.87|4154.27|4154.87|4154.27|4154.62|4154.02|19
1651783200000|2022-05-05 20:40:00|4155.12|4154.52|4154.87|4154.27|4155.12|4154.52|4154.62|4154.02|38
1651783210000|2022-05-05 20:40:10|4154.62|4154.02|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|25
1651783220000|2022-05-05 20:40:20|4154.49|4153.89|4154.12|4153.52|4154.49|4153.89|4154.12|4153.52|16
1651783230000|2022-05-05 20:40:30|4154.24|4153.64|4154.37|4153.77|4154.37|4153.77|4154.12|4153.52|21
1651783240000|2022-05-05 20:40:40|||||||||13
1651783250000|2022-05-05 20:40:50|4154.62|4154.02|4154.62|4154.02|4154.62|4154.02|4154.62|4154.02|7
1651783260000|2022-05-05 20:41:00|4154.49|4153.89|4154.62|4154.02|4154.62|4154.02|4154.49|4153.89|7
1651783270000|2022-05-05 20:41:10|4154.37|4153.77|4155.12|4154.52|4155.12|4154.52|4154.37|4153.77|51
1651783280000|2022-05-05 20:41:20|||||||||30
1651783290000|2022-05-05 20:41:30|4155.24|4154.64|4155.62|4155.02|4155.62|4155.02|4155.24|4154.64|18
1651783300000|2022-05-05 20:41:40|4155.87|4155.27|4156.12|4155.52|4156.12|4155.52|4155.87|4155.27|37
1651783310000|2022-05-05 20:41:50|4155.87|4155.27|4156.37|4155.77|4156.37|4155.77|4155.87|4155.27|42
1651783320000|2022-05-05 20:42:00|4156.12|4155.52|4155.99|4155.39|4156.12|4155.52|4155.87|4155.27|44
1651783330000|2022-05-05 20:42:10|4156.12|4155.52|4156.87|4156.27|4156.87|4156.27|4156.12|4155.52|327
1651783340000|2022-05-05 20:42:20|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|92
1651783350000|2022-05-05 20:42:30|4157.37|4156.77|4157.37|4156.77|4157.37|4156.77|4157.37|4156.77|56
1651783360000|2022-05-05 20:42:40|4157.12|4156.52|4157.37|4156.77|4157.37|4156.77|4157.12|4156.52|47
1651783370000|2022-05-05 20:42:50|4157.62|4157.02|4159.12|4158.52|4159.12|4158.52|4157.62|4157.02|381
1651783380000|2022-05-05 20:43:00|4158.87|4158.27|4157.87|4157.27|4158.87|4158.27|4157.62|4157.02|180
1651783390000|2022-05-05 20:43:10|4158.12|4157.52|4158.12|4157.52|4158.24|4157.64|4157.87|4157.27|40
1651783400000|2022-05-05 20:43:20|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|3
1651783410000|2022-05-05 20:43:30|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|90
1651783420000|2022-05-05 20:43:40|4158.62|4158.02|4158.49|4157.89|4158.62|4158.02|4158.49|4157.89|20
1651783430000|2022-05-05 20:43:50|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|10
1651783440000|2022-05-05 20:44:00|4158.87|4158.27|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|108
1651783450000|2022-05-05 20:44:10|4158.87|4158.27|4159.37|4158.77|4159.62|4159.02|4158.87|4158.27|177
1651783460000|2022-05-05 20:44:20|4159.49|4158.89|4159.87|4159.27|4159.87|4159.27|4159.37|4158.77|58
1651783470000|2022-05-05 20:44:30|4159.74|4159.14|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|74
1651783480000|2022-05-05 20:44:40|||||||||57
1651783490000|2022-05-05 20:44:50|||||||||51
1651783500000|2022-05-05 20:45:00|4160.12|4159.52|4160.62|4160.02|4160.62|4160.02|4159.87|4159.27|134
1651783510000|2022-05-05 20:45:10|4160.12|4159.52|4159.62|4159.02|4160.12|4159.52|4159.62|4159.02|221
1651783520000|2022-05-05 20:45:20|4159.49|4158.89|4159.12|4158.52|4159.49|4158.89|4159.12|4158.52|48
1651783530000|2022-05-05 20:45:30|4159.24|4158.64|4159.87|4159.27|4159.87|4159.27|4159.12|4158.52|70
1651783540000|2022-05-05 20:45:40|||||||||4
1651783550000|2022-05-05 20:45:50|4159.62|4159.02|4160.12|4159.52|4160.12|4159.52|4159.62|4159.02|57
1651783560000|2022-05-05 20:46:00|4160.37|4159.77|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|52
1651783570000|2022-05-05 20:46:10|4160.62|4160.02|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|115
1651783580000|2022-05-05 20:46:20|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|65
1651783590000|2022-05-05 20:46:30|4160.12|4159.52|4160.74|4160.14|4160.87|4160.27|4160.12|4159.52|30
1651783600000|2022-05-05 20:46:40|4160.62|4160.02|4161.37|4160.77|4161.37|4160.77|4160.62|4160.02|87
1651783610000|2022-05-05 20:46:50|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|20
1651783620000|2022-05-05 20:47:00|||||||||16
1651783630000|2022-05-05 20:47:10|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|55
1651783640000|2022-05-05 20:47:20|4161.37|4160.77|4161.62|4161.02|4161.62|4161.02|4161.12|4160.52|130
1651783650000|2022-05-05 20:47:30|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|86
1651783660000|2022-05-05 20:47:40|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|60
1651783670000|2022-05-05 20:47:50|4161.99|4161.39|4162.37|4161.77|4162.37|4161.77|4161.99|4161.39|60
1651783680000|2022-05-05 20:48:00|4162.12|4161.52|4162.62|4162.02|4162.62|4162.02|4161.87|4161.27|142
1651783690000|2022-05-05 20:48:10|4162.37|4161.77|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|52
1651783700000|2022-05-05 20:48:20|4162.37|4161.77|4162.37|4161.77|4162.49|4161.89|4162.24|4161.64|56
1651783710000|2022-05-05 20:48:30|4162.62|4162.02|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|23
1651783720000|2022-05-05 20:48:40|||||||||7
1651783730000|2022-05-05 20:48:50|4162.24|4161.64|4160.62|4160.02|4162.24|4161.64|4160.12|4159.52|242
1651783740000|2022-05-05 20:49:00|4160.37|4159.77|4158.87|4158.27|4160.37|4159.77|4158.87|4158.27|208
1651783750000|2022-05-05 20:49:10|4158.62|4158.02|4159.74|4159.14|4159.74|4159.14|4158.62|4158.02|111
1651783760000|2022-05-05 20:49:20|4159.87|4159.27|4159.99|4159.39|4160.12|4159.52|4159.87|4159.27|15
1651783770000|2022-05-05 20:49:30|4160.37|4159.77|4159.37|4158.77|4160.37|4159.77|4159.12|4158.52|75
1651783780000|2022-05-05 20:49:40|4159.49|4158.89|4158.62|4158.02|4159.74|4159.14|4158.62|4158.02|104
1651783790000|2022-05-05 20:49:50|4158.87|4158.27|4158.37|4157.77|4158.87|4158.27|4158.37|4157.77|40
1651783800000|2022-05-05 20:50:00|4158.24|4157.64|4158.62|4158.02|4158.62|4158.02|4158.12|4157.52|40
1651783810000|2022-05-05 20:50:10|4158.74|4158.14|4158.37|4157.77|4158.74|4158.14|4158.12|4157.52|48
1651783820000|2022-05-05 20:50:20|4158.12|4157.52|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|12
1651783830000|2022-05-05 20:50:30|4158.12|4157.52|4158.12|4157.52|4158.24|4157.64|4158.12|4157.52|14
1651783840000|2022-05-05 20:50:40|4158.24|4157.64|4158.87|4158.27|4158.87|4158.27|4158.24|4157.64|27
1651783850000|2022-05-05 20:50:50|4159.12|4158.52|4159.12|4158.52|4159.24|4158.64|4159.12|4158.52|24
1651783860000|2022-05-05 20:51:00|4159.24|4158.64|4158.99|4158.39|4159.37|4158.77|4158.87|4158.27|46
1651783870000|2022-05-05 20:51:10|4158.87|4158.27|4158.87|4158.27|4158.99|4158.39|4158.87|4158.27|2
1651783880000|2022-05-05 20:51:20|4158.74|4158.14|4159.12|4158.52|4159.37|4158.77|4158.74|4158.14|48
1651783890000|2022-05-05 20:51:30|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|19
1651783900000|2022-05-05 20:51:40|4159.24|4158.64|4159.87|4159.27|4159.87|4159.27|4159.24|4158.64|17
1651783910000|2022-05-05 20:51:50|4159.99|4159.39|4159.37|4158.77|4160.12|4159.52|4159.37|4158.77|70
1651783920000|2022-05-05 20:52:00|4159.62|4159.02|4158.87|4158.27|4159.62|4159.02|4158.74|4158.14|126
1651783930000|2022-05-05 20:52:10|4158.62|4158.02|4158.37|4157.77|4158.74|4158.14|4158.37|4157.77|43
1651783940000|2022-05-05 20:52:20|4157.87|4157.27|4158.62|4158.02|4158.62|4158.02|4157.62|4157.02|135
1651783950000|2022-05-05 20:52:30|4158.87|4158.27|4157.99|4157.39|4158.87|4158.27|4157.87|4157.27|65
1651783960000|2022-05-05 20:52:40|4157.87|4157.27|4157.87|4157.27|4157.99|4157.39|4157.62|4157.02|19
1651783970000|2022-05-05 20:52:50|4157.62|4157.02|4157.87|4157.27|4157.99|4157.39|4157.62|4157.02|25
1651783980000|2022-05-05 20:53:00|4158.12|4157.52|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|49
1651783990000|2022-05-05 20:53:10|4158.62|4158.02|4158.49|4157.89|4158.62|4158.02|4158.12|4157.52|50
1651784000000|2022-05-05 20:53:20|4158.12|4157.52|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|22
1651784010000|2022-05-05 20:53:30|4158.24|4157.64|4158.12|4157.52|4158.24|4157.64|4158.12|4157.52|8
1651784020000|2022-05-05 20:53:40|4157.87|4157.27|4157.99|4157.39|4158.12|4157.52|4157.87|4157.27|12
1651784030000|2022-05-05 20:53:50|4158.12|4157.52|4158.12|4157.52|4158.12|4157.52|4158.12|4157.52|6
1651784040000|2022-05-05 20:54:00|4158.37|4157.77|4158.24|4157.64|4158.37|4157.77|4158.24|4157.64|20
1651784050000|2022-05-05 20:54:10|4158.12|4157.52|4157.87|4157.27|4158.12|4157.52|4157.87|4157.27|22
1651784060000|2022-05-05 20:54:20|4157.99|4157.39|4158.12|4157.52|4158.12|4157.52|4157.99|4157.39|7
1651784070000|2022-05-05 20:54:30|4157.99|4157.39|4157.62|4157.02|4157.99|4157.39|4157.62|4157.02|64
1651784080000|2022-05-05 20:54:40|||||||||3
1651784090000|2022-05-05 20:54:50|4158.24|4157.64|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|44
1651784100000|2022-05-05 20:55:00|4158.24|4157.64|4158.37|4157.77|4158.62|4158.02|4158.12|4157.52|78
1651784110000|2022-05-05 20:55:10|4158.62|4158.02|4158.49|4157.89|4158.62|4158.02|4158.37|4157.77|30
1651784120000|2022-05-05 20:55:20|4158.62|4158.02|4158.49|4157.89|4158.62|4158.02|4158.37|4157.77|6
1651784130000|2022-05-05 20:55:30|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4
1651784140000|2022-05-05 20:55:40|||||||||4
1651784150000|2022-05-05 20:55:50|4158.12|4157.52|4158.74|4158.14|4158.74|4158.14|4158.12|4157.52|60
1651784160000|2022-05-05 20:56:00|4158.87|4158.27|4159.12|4158.52|4159.37|4158.77|4158.87|4158.27|92
1651784170000|2022-05-05 20:56:10|4158.87|4158.27|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|32
1651784180000|2022-05-05 20:56:20|4158.74|4158.14|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|14
1651784190000|2022-05-05 20:56:30|4158.74|4158.14|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|17
1651784200000|2022-05-05 20:56:40|4158.74|4158.14|4158.37|4157.77|4158.87|4158.27|4158.37|4157.77|26
1651784210000|2022-05-05 20:56:50|4158.49|4157.89|4158.87|4158.27|4158.87|4158.27|4158.37|4157.77|21
1651784220000|2022-05-05 20:57:00|4158.99|4158.39|4158.12|4157.52|4158.99|4158.39|4158.12|4157.52|36
1651784230000|2022-05-05 20:57:10|4157.99|4157.39|4157.99|4157.39|4157.99|4157.39|4157.87|4157.27|12
1651784240000|2022-05-05 20:57:20|4157.87|4157.27|4157.87|4157.27|4158.12|4157.52|4157.87|4157.27|19
1651784250000|2022-05-05 20:57:30|4157.99|4157.39|4157.12|4156.52|4157.99|4157.39|4157.12|4156.52|117
1651784260000|2022-05-05 20:57:40|4156.87|4156.27|4156.62|4156.02|4156.87|4156.27|4156.62|4156.02|77
1651784270000|2022-05-05 20:57:50|4156.37|4155.77|4157.12|4156.52|4157.37|4156.77|4156.37|4155.77|83
1651784280000|2022-05-05 20:58:00|4156.87|4156.27|4156.62|4156.02|4156.87|4156.27|4156.37|4155.77|30
1651784290000|2022-05-05 20:58:10|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|11
1651784300000|2022-05-05 20:58:20|4157.12|4156.52|4156.99|4156.39|4157.12|4156.52|4156.87|4156.27|28
1651784310000|2022-05-05 20:58:30|4156.87|4156.27|4156.99|4156.39|4157.12|4156.52|4156.87|4156.27|14
1651784320000|2022-05-05 20:58:40|4155.12|4154.52|4155.62|4155.02|4155.74|4155.14|4154.74|4154.14|285
1651784330000|2022-05-05 20:58:50|4155.74|4155.14|4154.24|4153.64|4155.74|4155.14|4153.62|4153.02|293
1651784340000|2022-05-05 20:59:00|4155.87|4155.27|4155.87|4155.27|4156.12|4155.52|4154.87|4154.27|172
1651784350000|2022-05-05 20:59:10|4155.74|4155.14|4155.62|4155.02|4155.74|4155.14|4155.62|4155.02|22
1651784360000|2022-05-05 20:59:20|4155.49|4154.89|4156.62|4156.02|4156.62|4156.02|4155.49|4154.89|42
1651784370000|2022-05-05 20:59:30|4156.37|4155.77|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|37
1651784380000|2022-05-05 20:59:40|4155.87|4155.27|4155.62|4155.02|4155.87|4155.27|4155.49|4154.89|37
1651784390000|2022-05-05 20:59:50|4154.99|4154.39|4156.86|4155.36|4157.01|4156.14|4154.99|4154.39|83
1651784400000|2022-05-05 21:00:00|4157.52|4156.02|4157.12|4155.62|4157.52|4156.02|4157.12|4155.62|0
1651784410000|2022-05-05 21:00:10|4157.15|4155.65|4157.15|4155.65|4157.15|4155.65|4157.15|4155.65|0
1651784420000|2022-05-05 21:00:20|4157.81|4156.31|4157.88|4156.38|4157.88|4156.38|4157.81|4156.31|0
1651784430000|2022-05-05 21:00:30|4158.03|4156.53|4157.96|4156.46|4158.03|4156.53|4157.96|4156.46|0
1651784440000|2022-05-05 21:00:40|4157.63|4156.13|4156.79|4155.29|4157.81|4156.31|4156.79|4155.29|0
1651784460000|2022-05-05 21:01:00|4157.04|4155.54|4157.26|4155.76|4157.26|4155.76|4157.04|4155.54|0
1651784470000|2022-05-05 21:01:10|4157.3|4155.8|4157.85|4156.35|4157.85|4156.35|4157.3|4155.8|0
1651784480000|2022-05-05 21:01:20|4157.81|4156.31|4157.81|4156.31|4157.81|4156.31|4157.81|4156.31|0
1651784500000|2022-05-05 21:01:40|4157.85|4156.35|4157.85|4156.35|4157.85|4156.35|4157.85|4156.35|0
1651784510000|2022-05-05 21:01:50|4157.81|4156.31|4157.81|4156.31|4157.81|4156.31|4157.81|4156.31|0
1651784520000|2022-05-05 21:02:00|4157.96|4156.46|4157.41|4155.91|4157.96|4156.46|4157.41|4155.91|0
1651784540000|2022-05-05 21:02:20|4157.31|4155.81|4157.31|4155.81|4157.31|4155.81|4157.31|4155.81|0
1651784560000|2022-05-05 21:02:40|4156.8|4155.3|4156.8|4155.3|4156.8|4155.3|4156.8|4155.3|0
1651784570000|2022-05-05 21:02:50|4156.6|4155.1|4156.6|4155.1|4156.6|4155.1|4156.6|4155.1|0
1651784580000|2022-05-05 21:03:00|4157.11|4155.61|4156.78|4155.28|4157.11|4155.61|4156.78|4155.28|0
1651784600000|2022-05-05 21:03:20|4156.53|4155.03|4156.53|4155.03|4156.53|4155.03|4156.53|4155.03|0
1651784610000|2022-05-05 21:03:30|4156.56|4155.06|4156.63|4155.13|4156.63|4155.13|4156.56|4155.06|0
1651784620000|2022-05-05 21:03:40|4156.53|4155.03|4156.53|4155.03|4156.53|4155.03|4156.53|4155.03|0
1651784630000|2022-05-05 21:03:50|4156.17|4154.67|4156.17|4154.67|4156.17|4154.67|4156.17|4154.67|0
1651784640000|2022-05-05 21:04:00|4155.98|4154.48|4155.78|4154.28|4155.98|4154.48|4155.78|4154.28|0
1651784680000|2022-05-05 21:04:40|4155.97|4154.47|4155.97|4154.47|4155.97|4154.47|4155.97|4154.47|0
1651784690000|2022-05-05 21:04:50|4155.93|4154.43|4155.93|4154.43|4155.93|4154.43|4155.93|4154.43|0
1651784700000|2022-05-05 21:05:00|4155.89|4154.39|4155.89|4154.39|4155.89|4154.39|4155.89|4154.39|0
1651784710000|2022-05-05 21:05:10|4155.97|4154.47|4155.89|4154.39|4155.97|4154.47|4155.89|4154.39|0
1651784730000|2022-05-05 21:05:30|4155.71|4154.21|4155.71|4154.21|4155.71|4154.21|4155.71|4154.21|0
1651784750000|2022-05-05 21:05:50|4155.89|4154.39|4155.89|4154.39|4155.89|4154.39|4155.89|4154.39|0
1651784800000|2022-05-05 21:06:40|4155.35|4153.85|4155.35|4153.85|4155.35|4153.85|4155.35|4153.85|0
1651784810000|2022-05-05 21:06:50|4155.71|4154.21|4155.71|4154.21|4155.71|4154.21|4155.71|4154.21|0
1651784820000|2022-05-05 21:07:00|4155.46|4153.96|4155.46|4153.96|4155.46|4153.96|4155.46|4153.96|0
1651784830000|2022-05-05 21:07:10|4155.35|4153.85|4155.35|4153.85|4155.35|4153.85|4155.35|4153.85|0
1651784880000|2022-05-05 21:08:00|4155.31|4153.81|4155.31|4153.81|4155.31|4153.81|4155.31|4153.81|0
1651784890000|2022-05-05 21:08:10|4155.35|4153.85|4155.35|4153.85|4155.35|4153.85|4155.35|4153.85|0
1651784930000|2022-05-05 21:08:50|4155.46|4153.96|4155.46|4153.96|4155.46|4153.96|4155.46|4153.96|0
1651784940000|2022-05-05 21:09:00|4155.57|4154.07|4155.57|4154.07|4155.57|4154.07|4155.57|4154.07|0
1651784950000|2022-05-05 21:09:10|4155.46|4153.96|4155.46|4153.96|4155.46|4153.96|4155.46|4153.96|0
1651784990000|2022-05-05 21:09:50|4155.57|4154.07|4155.57|4154.07|4155.57|4154.07|4155.57|4154.07|0
1651785010000|2022-05-05 21:10:10|4155.64|4154.14|4155.6|4154.1|4155.64|4154.14|4155.6|4154.1|0
1651785070000|2022-05-05 21:11:10|4155.64|4154.14|4155.82|4154.32|4155.82|4154.32|4155.64|4154.14|0
1651785080000|2022-05-05 21:11:20|4155.64|4154.14|4155.64|4154.14|4155.64|4154.14|4155.64|4154.14|0
1651785100000|2022-05-05 21:11:40|4155.68|4154.18|4155.68|4154.18|4155.68|4154.18|4155.68|4154.18|0
1651785120000|2022-05-05 21:12:00|4155.86|4154.36|4155.66|4154.16|4155.86|4154.36|4155.66|4154.16|0
1651785130000|2022-05-05 21:12:10|4155.62|4154.12|4155.42|4153.92|4155.62|4154.12|4155.02|4153.52|0
1651785160000|2022-05-05 21:12:40|4155.31|4153.81|4155.31|4153.81|4155.31|4153.81|4155.31|4153.81|0
1651785180000|2022-05-05 21:13:00|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|0
1651785210000|2022-05-05 21:13:30|4155.31|4153.81|4154.91|4153.41|4155.31|4153.81|4154.91|4153.41|0
1651785230000|2022-05-05 21:13:50|4155.13|4153.63|4154.95|4153.45|4155.13|4153.63|4154.95|4153.45|0
1651785240000|2022-05-05 21:14:00|4154.91|4153.41|4154.84|4153.34|4154.91|4153.41|4154.84|4153.34|0
1651785250000|2022-05-05 21:14:10|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|0
1651785260000|2022-05-05 21:14:20|4155.02|4153.52|4155.02|4153.52|4155.02|4153.52|4155.02|4153.52|0
1651785270000|2022-05-05 21:14:30|4154.98|4153.48|4154.98|4153.48|4154.98|4153.48|4154.98|4153.48|0
1651785280000|2022-05-05 21:14:40|4154.51|4153.01|4154.51|4153.01|4154.51|4153.01|4154.51|4153.01|0
1651785300000|2022-05-05 21:15:00|4154.98|4153.48|4154.98|4153.48|4154.98|4153.48|4154.98|4153.48|0
1651785390000|2022-05-05 21:16:30|4155.13|4153.63|4155.13|4153.63|4155.13|4153.63|4155.13|4153.63|0
1651785450000|2022-05-05 21:17:30|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|0
1651785460000|2022-05-05 21:17:40|4154.8|4153.3|4154.8|4153.3|4154.8|4153.3|4154.8|4153.3|0
1651785530000|2022-05-05 21:18:50|4154.76|4153.26|4154.73|4153.23|4154.76|4153.26|4154.73|4153.23|0
1651785550000|2022-05-05 21:19:10|4154.84|4153.34|4154.84|4153.34|4154.84|4153.34|4154.84|4153.34|0
1651785610000|2022-05-05 21:20:10|4154.36|4152.86|4154.36|4152.86|4154.36|4152.86|4154.36|4152.86|0
1651785620000|2022-05-05 21:20:20|4154.73|4153.23|4154.58|4153.08|4154.73|4153.23|4154.58|4153.08|0
1651785630000|2022-05-05 21:20:30|4154.62|4153.12|4154.62|4153.12|4154.62|4153.12|4154.62|4153.12|0
1651785640000|2022-05-05 21:20:40|4154.55|4153.05|4154.55|4153.05|4154.55|4153.05|4154.55|4153.05|0
1651785650000|2022-05-05 21:20:50|4154.36|4152.86|4154.36|4152.86|4154.36|4152.86|4154.36|4152.86|0
1651785660000|2022-05-05 21:21:00|4153.56|4152.06|4153.56|4152.06|4153.56|4152.06|4153.56|4152.06|0
1651785670000|2022-05-05 21:21:10|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|0
1651785680000|2022-05-05 21:21:20|4153.56|4152.06|4153.56|4152.06|4153.56|4152.06|4153.56|4152.06|0
1651785710000|2022-05-05 21:21:50|4153.49|4151.99|4153.56|4152.06|4153.56|4152.06|4153.49|4151.99|0
1651785720000|2022-05-05 21:22:00|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|4153.6|4152.1|0
1651785730000|2022-05-05 21:22:10|4153.56|4152.06|4153.56|4152.06|4153.56|4152.06|4153.56|4152.06|0
1651785770000|2022-05-05 21:22:50|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|0
1651785800000|2022-05-05 21:23:20|4153.52|4152.02|4153.52|4152.02|4153.52|4152.02|4153.52|4152.02|0
1651785830000|2022-05-05 21:23:50|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|4153.45|4151.95|0
1651785850000|2022-05-05 21:24:10|4153.34|4151.84|4153.45|4151.95|4153.45|4151.95|4153.34|4151.84|0
1651785920000|2022-05-05 21:25:20|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|0
1651785940000|2022-05-05 21:25:40|4153.52|4152.02|4153.52|4152.02|4153.52|4152.02|4153.52|4152.02|0
1651786110000|2022-05-05 21:28:30|4153.49|4151.99|4153.52|4152.02|4153.52|4152.02|4153.49|4151.99|0
1651786130000|2022-05-05 21:28:50|4153.49|4151.99|4153.41|4151.91|4153.49|4151.99|4153.41|4151.91|0
1651786140000|2022-05-05 21:29:00|4153.23|4151.73|4153.05|4151.55|4153.23|4151.73|4153.01|4151.51|0
1651786210000|2022-05-05 21:30:10|4153.08|4151.58|4153.12|4151.62|4153.12|4151.62|4153.08|4151.58|0
1651786400000|2022-05-05 21:33:20|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|0
1651786410000|2022-05-05 21:33:30|4153.12|4151.62|4153.12|4151.62|4153.12|4151.62|4153.12|4151.62|0
1651786440000|2022-05-05 21:34:00|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|0
1651786450000|2022-05-05 21:34:10|4153.56|4152.06|4153.6|4152.1|4153.6|4152.1|4153.56|4152.06|0
1651786470000|2022-05-05 21:34:30|4153.63|4152.13|4153.63|4152.13|4153.63|4152.13|4153.63|4152.13|0
1651786480000|2022-05-05 21:34:40|4153.41|4151.91|4153.41|4151.91|4153.41|4151.91|4153.41|4151.91|0
1651786490000|2022-05-05 21:34:50|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|4153.49|4151.99|0
1651786510000|2022-05-05 21:35:10|4153.29|4151.79|4153.19|4151.69|4153.29|4151.79|4153.19|4151.69|0
1651786590000|2022-05-05 21:36:30|4153.26|4151.76|4153.19|4151.69|4153.26|4151.76|4153.19|4151.69|0
1651786680000|2022-05-05 21:38:00|4153.08|4151.58|4153.19|4151.69|4153.19|4151.69|4153.08|4151.58|0
1651786700000|2022-05-05 21:38:20|4153.55|4152.05|4153.55|4152.05|4153.55|4152.05|4153.55|4152.05|0
1651786710000|2022-05-05 21:38:30|4153.51|4152.01|4153.59|4152.09|4153.59|4152.09|4153.51|4152.01|0
1651786720000|2022-05-05 21:38:40|4153.62|4152.12|4153.62|4152.12|4153.62|4152.12|4153.62|4152.12|0
1651786730000|2022-05-05 21:38:50|4153.66|4152.16|4153.66|4152.16|4153.66|4152.16|4153.66|4152.16|0
1651786740000|2022-05-05 21:39:00|4153.7|4152.2|4153.7|4152.2|4153.7|4152.2|4153.7|4152.2|0
1651786760000|2022-05-05 21:39:20|4154.28|4152.78|4154.17|4152.67|4154.28|4152.78|4153.99|4152.49|0
1651786770000|2022-05-05 21:39:30|4153.99|4152.49|4154.35|4152.85|4154.35|4152.85|4153.99|4152.49|0
1651786780000|2022-05-05 21:39:40|4154.32|4152.82|4154.32|4152.82|4154.32|4152.82|4154.32|4152.82|0
1651786820000|2022-05-05 21:40:20|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|0
1651786840000|2022-05-05 21:40:40|4154.28|4152.78|4154.25|4152.75|4154.28|4152.78|4154.25|4152.75|0
1651786890000|2022-05-05 21:41:30|4154.03|4152.53|4154.03|4152.53|4154.03|4152.53|4154.03|4152.53|0
1651786920000|2022-05-05 21:42:00|4153.99|4152.49|4153.99|4152.49|4153.99|4152.49|4153.99|4152.49|0
1651786950000|2022-05-05 21:42:30|4153.92|4152.42|4153.99|4152.49|4153.99|4152.49|4153.92|4152.42|0
1651786960000|2022-05-05 21:42:40|4154.03|4152.53|4153.95|4152.45|4154.03|4152.53|4153.95|4152.45|0
1651786970000|2022-05-05 21:42:50|4153.92|4152.42|4153.95|4152.45|4153.95|4152.45|4153.92|4152.42|0
1651787010000|2022-05-05 21:43:30|4153.77|4152.27|4153.88|4152.38|4153.88|4152.38|4153.77|4152.27|0
1651787020000|2022-05-05 21:43:40|4153.73|4152.23|4153.92|4152.42|4153.92|4152.42|4153.59|4152.09|0
1651787030000|2022-05-05 21:43:50|4154.1|4152.6|4154.1|4152.6|4154.1|4152.6|4154.1|4152.6|0
1651787050000|2022-05-05 21:44:10|4154.06|4152.56|4153.51|4152.01|4154.06|4152.56|4153.51|4152.01|0
1651787060000|2022-05-05 21:44:20|4153.92|4152.42|4153.92|4152.42|4153.92|4152.42|4153.92|4152.42|0
1651787070000|2022-05-05 21:44:30|4153.88|4152.38|4153.88|4152.38|4153.88|4152.38|4153.88|4152.38|0
1651787090000|2022-05-05 21:44:50|4153.73|4152.23|4153.73|4152.23|4153.73|4152.23|4153.73|4152.23|0
1651787120000|2022-05-05 21:45:20|4153.77|4152.27|4153.77|4152.27|4153.77|4152.27|4153.77|4152.27|0
1651787160000|2022-05-05 21:46:00|4153.73|4152.23|4153.73|4152.23|4153.73|4152.23|4153.73|4152.23|0
1651787190000|2022-05-05 21:46:30|4154.06|4152.56|4154.06|4152.56|4154.06|4152.56|4154.06|4152.56|0
1651787200000|2022-05-05 21:46:40|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|0
1651787310000|2022-05-05 21:48:30|4154.32|4152.82|4154.32|4152.82|4154.32|4152.82|4154.32|4152.82|0
1651787320000|2022-05-05 21:48:40|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|0
1651787450000|2022-05-05 21:50:50|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|0
1651787460000|2022-05-05 21:51:00|4154.28|4152.78|4154.25|4152.75|4154.28|4152.78|4154.25|4152.75|0
1651787480000|2022-05-05 21:51:20|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|0
1651787500000|2022-05-05 21:51:40|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|4154.25|4152.75|0
1651787620000|2022-05-05 21:53:40|4154.17|4152.67|4154.17|4152.67|4154.17|4152.67|4154.17|4152.67|0
1651787630000|2022-05-05 21:53:50|4154.43|4152.93|4154.28|4152.78|4154.43|4152.93|4154.28|4152.78|0
1651787640000|2022-05-05 21:54:00|4154.43|4152.93|4154.43|4152.93|4154.43|4152.93|4154.43|4152.93|0
1651787740000|2022-05-05 21:55:40|4154.39|4152.89|4154.35|4152.85|4154.39|4152.89|4154.35|4152.85|0
1651787750000|2022-05-05 21:55:50|4154.39|4152.89|4154.32|4152.82|4154.39|4152.89|4154.32|4152.82|0
1651787760000|2022-05-05 21:56:00|4154.25|4152.75|4154.14|4152.64|4154.25|4152.75|4154.14|4152.64|0
1651787780000|2022-05-05 21:56:20|4153.99|4152.49|4153.99|4152.49|4153.99|4152.49|4153.99|4152.49|0
1651787790000|2022-05-05 21:56:30|4154.14|4152.64|4154.14|4152.64|4154.14|4152.64|4154.14|4152.64|0
1651787810000|2022-05-05 21:56:50|4153.99|4152.49|4153.84|4152.34|4153.99|4152.49|4153.84|4152.34|0
1651787820000|2022-05-05 21:57:00|4153.99|4152.49|4153.99|4152.49|4153.99|4152.49|4153.99|4152.49|0
1651787830000|2022-05-05 21:57:10|4154.14|4152.64|4154.14|4152.64|4154.14|4152.64|4154.14|4152.64|0
1651787980000|2022-05-05 21:59:40|4154.17|4152.67|4154.17|4152.67|4154.17|4152.67|4154.17|4152.67|0
1651788000000|2022-05-05 22:00:00|4152.24|4151.64|4151.24|4150.64|4152.24|4151.64|4150.99|4150.39|83
1651788010000|2022-05-05 22:00:10|4151.49|4150.89|4150.87|4150.27|4151.49|4150.89|4150.87|4150.27|64
1651788020000|2022-05-05 22:00:20|4150.62|4150.02|4150.24|4149.64|4150.87|4150.27|4149.99|4149.39|103
1651788030000|2022-05-05 22:00:30|4150.37|4149.77|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|83
1651788040000|2022-05-05 22:00:40|||||||||96
1651788050000|2022-05-05 22:00:50|||||||||103
1651788060000|2022-05-05 22:01:00|||||||||61
1651788070000|2022-05-05 22:01:10|4150.37|4149.77|4150.12|4149.52|4150.62|4150.02|4150.12|4149.52|49
1651788080000|2022-05-05 22:01:20|4149.99|4149.39|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|48
1651788090000|2022-05-05 22:01:30|4150.12|4149.52|4150.99|4150.39|4150.99|4150.39|4150.12|4149.52|136
1651788100000|2022-05-05 22:01:40|4151.12|4150.52|4150.87|4150.27|4152.12|4151.52|4150.87|4150.27|50
1651788110000|2022-05-05 22:01:50|4150.49|4149.89|4150.62|4150.02|4150.62|4150.02|4150.12|4149.52|106
1651788120000|2022-05-05 22:02:00|4150.99|4150.39|4150.87|4150.27|4151.12|4150.52|4150.74|4150.14|16
1651788130000|2022-05-05 22:02:10|4150.99|4150.39|4150.12|4149.52|4151.12|4150.52|4150.12|4149.52|21
1651788140000|2022-05-05 22:02:20|4150.37|4149.77|4149.49|4148.89|4150.37|4149.77|4149.49|4148.89|83
1651788150000|2022-05-05 22:02:30|4149.62|4149.02|4148.62|4148.02|4149.62|4149.02|4148.62|4148.02|137
1651788160000|2022-05-05 22:02:40|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.49|4147.89|60
1651788170000|2022-05-05 22:02:50|4148.87|4148.27|4149.37|4148.77|4149.62|4149.02|4148.87|4148.27|63
1651788180000|2022-05-05 22:03:00|4149.12|4148.52|4149.12|4148.52|4149.24|4148.64|4149.12|4148.52|13
1651788190000|2022-05-05 22:03:10|4149.24|4148.64|4149.37|4148.77|4149.37|4148.77|4149.24|4148.64|35
1651788200000|2022-05-05 22:03:20|4149.12|4148.52|4148.99|4148.39|4149.12|4148.52|4148.99|4148.39|59
1651788210000|2022-05-05 22:03:30|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|83
1651788220000|2022-05-05 22:03:40|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|13
1651788230000|2022-05-05 22:03:50|4148.74|4148.14|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|32
1651788240000|2022-05-05 22:04:00|||||||||10
1651788250000|2022-05-05 22:04:10|4148.74|4148.14|4149.37|4148.77|4149.37|4148.77|4148.74|4148.14|102
1651788260000|2022-05-05 22:04:20|4149.62|4149.02|4149.62|4149.02|4149.74|4149.14|4149.62|4149.02|23
1651788280000|2022-05-05 22:04:40|4149.49|4148.89|4148.99|4148.39|4149.62|4149.02|4148.99|4148.39|71
1651788290000|2022-05-05 22:04:50|4149.12|4148.52|4149.12|4148.52|4149.12|4148.52|4149.12|4148.52|27
1651788300000|2022-05-05 22:05:00|4148.99|4148.39|4148.74|4148.14|4149.12|4148.52|4148.74|4148.14|44
1651788310000|2022-05-05 22:05:10|4148.87|4148.27|4148.74|4148.14|4148.87|4148.27|4148.62|4148.02|29
1651788320000|2022-05-05 22:05:20|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.37|4147.77|49
1651788330000|2022-05-05 22:05:30|||||||||12
1651788340000|2022-05-05 22:05:40|||||||||7
1651788350000|2022-05-05 22:05:50|||||||||1
1651788360000|2022-05-05 22:06:00|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|45
1651788370000|2022-05-05 22:06:10|4148.99|4148.39|4149.12|4148.52|4149.12|4148.52|4148.99|4148.39|29
1651788380000|2022-05-05 22:06:20|4149.62|4149.02|4149.74|4149.14|4149.87|4149.27|4149.62|4149.02|57
1651788390000|2022-05-05 22:06:30|4149.87|4149.27|4149.49|4148.89|4149.87|4149.27|4149.24|4148.64|38
1651788400000|2022-05-05 22:06:40|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|9
1651788410000|2022-05-05 22:06:50|4149.87|4149.27|4150.12|4149.52|4150.37|4149.77|4149.87|4149.27|70
1651788420000|2022-05-05 22:07:00|4149.87|4149.27|4149.87|4149.27|4149.87|4149.27|4149.87|4149.27|38
1651788430000|2022-05-05 22:07:10|4149.62|4149.02|4149.49|4148.89|4149.62|4149.02|4149.37|4148.77|58
1651788440000|2022-05-05 22:07:20|4149.62|4149.02|4149.37|4148.77|4149.62|4149.02|4149.37|4148.77|25
1651788450000|2022-05-05 22:07:30|4149.49|4148.89|4149.49|4148.89|4149.49|4148.89|4149.37|4148.77|2
1651788460000|2022-05-05 22:07:40|4149.62|4149.02|4149.49|4148.89|4149.62|4149.02|4149.37|4148.77|11
1651788470000|2022-05-05 22:07:50|4149.37|4148.77|4149.49|4148.89|4149.49|4148.89|4149.37|4148.77|2
1651788480000|2022-05-05 22:08:00|4149.62|4149.02|4149.49|4148.89|4149.62|4149.02|4149.49|4148.89|4
1651788490000|2022-05-05 22:08:10|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|1
1651788500000|2022-05-05 22:08:20|||||||||16
1651788510000|2022-05-05 22:08:30|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|28
1651788520000|2022-05-05 22:08:40|||||||||2
1651788530000|2022-05-05 22:08:50|4149.24|4148.64|4149.12|4148.52|4149.24|4148.64|4149.12|4148.52|25
1651788540000|2022-05-05 22:09:00|4149.37|4148.77|4149.12|4148.52|4149.37|4148.77|4148.99|4148.39|33
1651788550000|2022-05-05 22:09:10|4148.99|4148.39|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|15
1651788560000|2022-05-05 22:09:20|||||||||9
1651788570000|2022-05-05 22:09:30|4148.74|4148.14|4148.74|4148.14|4148.87|4148.27|4148.74|4148.14|46
1651788580000|2022-05-05 22:09:40|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|34
1651788590000|2022-05-05 22:09:50|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|16
1651788600000|2022-05-05 22:10:00|4148.99|4148.39|4149.12|4148.52|4149.12|4148.52|4148.87|4148.27|41
1651788610000|2022-05-05 22:10:10|||||||||65
1651788620000|2022-05-05 22:10:20|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|21
1651788630000|2022-05-05 22:10:30|||||||||26
1651788640000|2022-05-05 22:10:40|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|38
1651788650000|2022-05-05 22:10:50|4149.74|4149.14|4149.62|4149.02|4150.24|4149.64|4149.37|4148.77|86
1651788660000|2022-05-05 22:11:00|4149.87|4149.27|4149.74|4149.14|4149.87|4149.27|4149.62|4149.02|23
1651788670000|2022-05-05 22:11:10|4149.87|4149.27|4149.87|4149.27|4149.87|4149.27|4149.87|4149.27|13
1651788680000|2022-05-05 22:11:20|||||||||8
1651788690000|2022-05-05 22:11:30|||||||||2
1651788700000|2022-05-05 22:11:40|4149.74|4149.14|4149.87|4149.27|4149.87|4149.27|4149.74|4149.14|23
1651788710000|2022-05-05 22:11:50|||||||||1
1651788730000|2022-05-05 22:12:10|||||||||28
1651788740000|2022-05-05 22:12:20|||||||||4
1651788760000|2022-05-05 22:12:40|4150.49|4149.89|4150.49|4149.89|4150.62|4150.02|4150.49|4149.89|40
1651788770000|2022-05-05 22:12:50|4150.62|4150.02|4150.49|4149.89|4150.62|4150.02|4150.49|4149.89|9
1651788780000|2022-05-05 22:13:00|4150.62|4150.02|4150.87|4150.27|4150.87|4150.27|4150.62|4150.02|10
1651788790000|2022-05-05 22:13:10|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|25
1651788800000|2022-05-05 22:13:20|4150.99|4150.39|4150.99|4150.39|4151.12|4150.52|4150.99|4150.39|13
1651788810000|2022-05-05 22:13:30|4151.12|4150.52|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|14
1651788820000|2022-05-05 22:13:40|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.12|4150.52|7
1651788830000|2022-05-05 22:13:50|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|8
1651788840000|2022-05-05 22:14:00|4151.24|4150.64|4151.49|4150.89|4151.49|4150.89|4151.12|4150.52|6
1651788850000|2022-05-05 22:14:10|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|13
1651788860000|2022-05-05 22:14:20|4151.49|4150.89|4151.37|4150.77|4151.49|4150.89|4151.37|4150.77|12
1651788870000|2022-05-05 22:14:30|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|4
1651788880000|2022-05-05 22:14:40|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.49|4150.89|3
1651788890000|2022-05-05 22:14:50|||||||||4
1651788900000|2022-05-05 22:15:00|||||||||5
1651788910000|2022-05-05 22:15:10|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|29
1651788920000|2022-05-05 22:15:20|4151.24|4150.64|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|7
1651788930000|2022-05-05 22:15:30|4151.24|4150.64|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|4
1651788940000|2022-05-05 22:15:40|||||||||1
1651788950000|2022-05-05 22:15:50|||||||||2
1651788960000|2022-05-05 22:16:00|4150.87|4150.27|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|10
1651788970000|2022-05-05 22:16:10|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|10
1651788980000|2022-05-05 22:16:20|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|28
1651788990000|2022-05-05 22:16:30|4150.37|4149.77|4150.49|4149.89|4150.49|4149.89|4150.12|4149.52|35
1651789000000|2022-05-05 22:16:40|4150.62|4150.02|4149.62|4149.02|4150.62|4150.02|4149.62|4149.02|40
1651789010000|2022-05-05 22:16:50|4149.49|4148.89|4149.49|4148.89|4149.49|4148.89|4149.49|4148.89|9
1651789020000|2022-05-05 22:17:00|4149.37|4148.77|4149.49|4148.89|4149.49|4148.89|4148.87|4148.27|39
1651789030000|2022-05-05 22:17:10|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|6
1651789040000|2022-05-05 22:17:20|4149.12|4148.52|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|4
1651789050000|2022-05-05 22:17:30|4149.62|4149.02|4148.74|4148.14|4149.62|4149.02|4148.62|4148.02|49
1651789060000|2022-05-05 22:17:40|4148.62|4148.02|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|35
1651789070000|2022-05-05 22:17:50|4148.74|4148.14|4148.74|4148.14|4148.87|4148.27|4148.62|4148.02|14
1651789080000|2022-05-05 22:18:00|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.74|4148.14|10
1651789090000|2022-05-05 22:18:10|4148.74|4148.14|4148.37|4147.77|4148.74|4148.14|4148.37|4147.77|12
1651789100000|2022-05-05 22:18:20|4148.49|4147.89|4147.62|4147.02|4148.62|4148.02|4147.62|4147.02|52
1651789110000|2022-05-05 22:18:30|4147.37|4146.77|4146.99|4146.39|4147.37|4146.77|4146.74|4146.14|79
1651789120000|2022-05-05 22:18:40|4146.87|4146.27|4146.74|4146.14|4147.12|4146.52|4146.62|4146.02|63
1651789130000|2022-05-05 22:18:50|4146.62|4146.02|4146.49|4145.89|4146.62|4146.02|4146.37|4145.77|27
1651789140000|2022-05-05 22:19:00|4146.37|4145.77|4146.62|4146.02|4146.87|4146.27|4146.37|4145.77|16
1651789150000|2022-05-05 22:19:10|4146.74|4146.14|4146.62|4146.02|4146.87|4146.27|4146.62|4146.02|21
1651789160000|2022-05-05 22:19:20|4146.87|4146.27|4146.62|4146.02|4146.87|4146.27|4146.62|4146.02|15
1651789170000|2022-05-05 22:19:30|4146.49|4145.89|4146.87|4146.27|4146.87|4146.27|4146.37|4145.77|28
1651789180000|2022-05-05 22:19:40|4146.62|4146.02|4146.12|4145.52|4146.62|4146.02|4146.12|4145.52|16
1651789190000|2022-05-05 22:19:50|4145.99|4145.39|4144.87|4144.27|4145.99|4145.39|4144.87|4144.27|88
1651789200000|2022-05-05 22:20:00|4144.99|4144.39|4146.62|4146.02|4146.87|4146.27|4144.99|4144.39|68
1651789210000|2022-05-05 22:20:10|4146.49|4145.89|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|26
1651789220000|2022-05-05 22:20:20|4146.24|4145.64|4145.12|4144.52|4146.24|4145.64|4144.87|4144.27|58
1651789230000|2022-05-05 22:20:30|4145.37|4144.77|4145.37|4144.77|4145.62|4145.02|4145.12|4144.52|23
1651789240000|2022-05-05 22:20:40|4145.62|4145.02|4145.12|4144.52|4145.62|4145.02|4145.12|4144.52|33
1651789250000|2022-05-05 22:20:50|4144.87|4144.27|4144.87|4144.27|4145.12|4144.52|4144.87|4144.27|32
1651789260000|2022-05-05 22:21:00|4144.99|4144.39|4144.37|4143.77|4144.99|4144.39|4144.12|4143.52|243
1651789270000|2022-05-05 22:21:10|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.24|4143.64|45
1651789280000|2022-05-05 22:21:20|4144.49|4143.89|4144.37|4143.77|4144.62|4144.02|4144.24|4143.64|21
1651789290000|2022-05-05 22:21:30|4144.24|4143.64|4144.12|4143.52|4144.24|4143.64|4144.12|4143.52|7
1651789300000|2022-05-05 22:21:40|4143.87|4143.27|4143.99|4143.39|4144.12|4143.52|4143.87|4143.27|22
1651789310000|2022-05-05 22:21:50|4144.12|4143.52|4143.62|4143.02|4144.12|4143.52|4143.62|4143.02|21
1651789320000|2022-05-05 22:22:00|4143.74|4143.14|4143.87|4143.27|4144.87|4144.27|4143.74|4143.14|99
1651789330000|2022-05-05 22:22:10|4143.99|4143.39|4143.99|4143.39|4144.12|4143.52|4143.74|4143.14|27
1651789340000|2022-05-05 22:22:20|4144.12|4143.52|4144.24|4143.64|4144.49|4143.89|4144.12|4143.52|29
1651789350000|2022-05-05 22:22:30|4144.37|4143.77|4144.12|4143.52|4144.37|4143.77|4144.12|4143.52|7
1651789360000|2022-05-05 22:22:40|4143.99|4143.39|4143.62|4143.02|4143.99|4143.39|4143.62|4143.02|23
1651789370000|2022-05-05 22:22:50|4143.49|4142.89|4143.49|4142.89|4143.49|4142.89|4143.49|4142.89|9
1651789380000|2022-05-05 22:23:00|4143.62|4143.02|4143.37|4142.77|4143.62|4143.02|4143.37|4142.77|13
1651789390000|2022-05-05 22:23:10|4143.49|4142.89|4143.12|4142.52|4143.62|4143.02|4143.12|4142.52|70
1651789400000|2022-05-05 22:23:20|4143.24|4142.64|4143.12|4142.52|4143.37|4142.77|4143.12|4142.52|23
1651789410000|2022-05-05 22:23:30|4142.99|4142.39|4143.37|4142.77|4143.37|4142.77|4142.99|4142.39|27
1651789420000|2022-05-05 22:23:40|4143.24|4142.64|4143.24|4142.64|4143.24|4142.64|4143.24|4142.64|4
1651789430000|2022-05-05 22:23:50|4143.12|4142.52|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|31
1651789440000|2022-05-05 22:24:00|4143.62|4143.02|4144.12|4143.52|4144.24|4143.64|4143.62|4143.02|46
1651789450000|2022-05-05 22:24:10|4144.37|4143.77|4144.12|4143.52|4144.37|4143.77|4143.99|4143.39|21
1651789460000|2022-05-05 22:24:20|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|14
1651789470000|2022-05-05 22:24:30|4144.49|4143.89|4144.62|4144.02|4144.62|4144.02|4144.49|4143.89|11
1651789480000|2022-05-05 22:24:40|4144.37|4143.77|4144.62|4144.02|4144.62|4144.02|4144.37|4143.77|18
1651789490000|2022-05-05 22:24:50|4144.49|4143.89|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|11
1651789500000|2022-05-05 22:25:00|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|4143.87|4143.27|39
1651789510000|2022-05-05 22:25:10|4143.99|4143.39|4143.62|4143.02|4143.99|4143.39|4143.49|4142.89|28
1651789520000|2022-05-05 22:25:20|4143.49|4142.89|4143.37|4142.77|4143.49|4142.89|4143.37|4142.77|7
1651789530000|2022-05-05 22:25:30|4143.24|4142.64|4143.62|4143.02|4143.62|4143.02|4143.24|4142.64|25
1651789540000|2022-05-05 22:25:40|4143.49|4142.89|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|53
1651789550000|2022-05-05 22:25:50|||||||||25
1651789560000|2022-05-05 22:26:00|4143.49|4142.89|4143.24|4142.64|4143.49|4142.89|4143.24|4142.64|13
1651789570000|2022-05-05 22:26:10|4143.12|4142.52|4143.37|4142.77|4143.49|4142.89|4143.12|4142.52|13
1651789580000|2022-05-05 22:26:20|4143.62|4143.02|4143.87|4143.27|4144.12|4143.52|4143.37|4142.77|43
1651789590000|2022-05-05 22:26:30|4144.12|4143.52|4144.12|4143.52|4144.37|4143.77|4143.87|4143.27|61
1651789600000|2022-05-05 22:26:40|4144.24|4143.64|4144.99|4144.39|4145.62|4145.02|4144.24|4143.64|124
1651789610000|2022-05-05 22:26:50|4145.12|4144.52|4144.62|4144.02|4145.37|4144.77|4144.62|4144.02|53
1651789620000|2022-05-05 22:27:00|4144.74|4144.14|4144.12|4143.52|4144.87|4144.27|4144.12|4143.52|52
1651789630000|2022-05-05 22:27:10|4144.24|4143.64|4144.24|4143.64|4144.37|4143.77|4144.12|4143.52|6
1651789640000|2022-05-05 22:27:20|4144.12|4143.52|4143.99|4143.39|4144.12|4143.52|4143.87|4143.27|10
1651789650000|2022-05-05 22:27:30|4143.87|4143.27|4143.37|4142.77|4143.87|4143.27|4143.37|4142.77|16
1651789660000|2022-05-05 22:27:40|4143.24|4142.64|4143.24|4142.64|4143.37|4142.77|4143.12|4142.52|20
1651789670000|2022-05-05 22:27:50|4143.12|4142.52|4142.87|4142.27|4143.12|4142.52|4142.87|4142.27|38
1651789680000|2022-05-05 22:28:00|4142.99|4142.39|4142.87|4142.27|4143.24|4142.64|4142.87|4142.27|21
1651789690000|2022-05-05 22:28:10|4142.99|4142.39|4143.12|4142.52|4143.12|4142.52|4142.87|4142.27|8
1651789700000|2022-05-05 22:28:20|4142.87|4142.27|4143.37|4142.77|4143.37|4142.77|4142.87|4142.27|36
1651789710000|2022-05-05 22:28:30|4143.62|4143.02|4143.62|4143.02|4143.62|4143.02|4143.62|4143.02|11
1651789720000|2022-05-05 22:28:40|4144.37|4143.77|4144.12|4143.52|4144.37|4143.77|4144.12|4143.52|48
1651789730000|2022-05-05 22:28:50|4143.87|4143.27|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|73
1651789740000|2022-05-05 22:29:00|4143.87|4143.27|4144.37|4143.77|4144.37|4143.77|4143.74|4143.14|14
1651789750000|2022-05-05 22:29:10|4144.62|4144.02|4145.12|4144.52|4145.37|4144.77|4144.62|4144.02|49
1651789760000|2022-05-05 22:29:20|4144.87|4144.27|4144.49|4143.89|4144.99|4144.39|4144.49|4143.89|6
1651789770000|2022-05-05 22:29:30|4144.62|4144.02|4144.99|4144.39|4144.99|4144.39|4144.49|4143.89|9
1651789780000|2022-05-05 22:29:40|4144.87|4144.27|4144.99|4144.39|4145.12|4144.52|4144.74|4144.14|12
1651789790000|2022-05-05 22:29:50|4145.12|4144.52|4144.74|4144.14|4145.12|4144.52|4144.62|4144.02|15
1651789800000|2022-05-05 22:30:00|4144.87|4144.27|4145.87|4145.27|4146.24|4145.64|4144.87|4144.27|70
1651789810000|2022-05-05 22:30:10|4145.99|4145.39|4146.62|4146.02|4146.62|4146.02|4145.99|4145.39|46
1651789820000|2022-05-05 22:30:20|4146.49|4145.89|4146.74|4146.14|4147.12|4146.52|4146.49|4145.89|65
1651789830000|2022-05-05 22:30:30|4146.87|4146.27|4147.37|4146.77|4147.37|4146.77|4146.87|4146.27|19
1651789840000|2022-05-05 22:30:40|4147.24|4146.64|4147.37|4146.77|4147.37|4146.77|4147.24|4146.64|25
1651789850000|2022-05-05 22:30:50|4147.62|4147.02|4146.87|4146.27|4147.62|4147.02|4146.87|4146.27|27
1651789860000|2022-05-05 22:31:00|4147.12|4146.52|4147.37|4146.77|4147.37|4146.77|4146.99|4146.39|43
1651789870000|2022-05-05 22:31:10|4147.49|4146.89|4147.37|4146.77|4147.74|4147.14|4147.37|4146.77|38
1651789880000|2022-05-05 22:31:20|4147.49|4146.89|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|6
1651789890000|2022-05-05 22:31:30|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.24|4146.64|8
1651789900000|2022-05-05 22:31:40|||||||||1
1651789920000|2022-05-05 22:32:00|4148.12|4147.52|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|39
1651789930000|2022-05-05 22:32:10|4148.12|4147.52|4148.12|4147.52|4148.37|4147.77|4147.99|4147.39|18
1651789940000|2022-05-05 22:32:20|4147.87|4147.27|4147.87|4147.27|4147.87|4147.27|4147.87|4147.27|5
1651789950000|2022-05-05 22:32:30|4147.62|4147.02|4148.12|4147.52|4148.12|4147.52|4147.62|4147.02|28
1651789960000|2022-05-05 22:32:40|4148.37|4147.77|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|33
1651789970000|2022-05-05 22:32:50|4147.99|4147.39|4147.87|4147.27|4147.99|4147.39|4147.87|4147.27|11
1651789980000|2022-05-05 22:33:00|4147.62|4147.02|4148.12|4147.52|4148.12|4147.52|4147.62|4147.02|20
1651789990000|2022-05-05 22:33:10|4148.37|4147.77|4148.62|4148.02|4148.62|4148.02|4148.37|4147.77|131
1651790000000|2022-05-05 22:33:20|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|10
1651790010000|2022-05-05 22:33:30|4148.74|4148.14|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|16
1651790020000|2022-05-05 22:33:40|4148.74|4148.14|4149.12|4148.52|4149.12|4148.52|4148.74|4148.14|34
1651790030000|2022-05-05 22:33:50|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|5
1651790040000|2022-05-05 22:34:00|4148.99|4148.39|4149.37|4148.77|4149.37|4148.77|4148.99|4148.39|31
1651790050000|2022-05-05 22:34:10|4149.49|4148.89|4149.62|4149.02|4149.62|4149.02|4149.37|4148.77|34
1651790060000|2022-05-05 22:34:20|4150.12|4149.52|4150.62|4150.02|4150.62|4150.02|4150.12|4149.52|159
1651790070000|2022-05-05 22:34:30|4150.74|4150.14|4150.37|4149.77|4150.74|4150.14|4150.37|4149.77|25
1651790080000|2022-05-05 22:34:40|4150.49|4149.89|4150.12|4149.52|4150.49|4149.89|4150.12|4149.52|13
1651790090000|2022-05-05 22:34:50|4149.87|4149.27|4149.37|4148.77|4149.87|4149.27|4149.37|4148.77|31
1651790100000|2022-05-05 22:35:00|4149.62|4149.02|4150.12|4149.52|4150.12|4149.52|4149.37|4148.77|33
1651790110000|2022-05-05 22:35:10|4149.87|4149.27|4150.37|4149.77|4150.37|4149.77|4149.87|4149.27|22
1651790120000|2022-05-05 22:35:20|4150.62|4150.02|4150.62|4150.02|4150.87|4150.27|4150.62|4150.02|51
1651790130000|2022-05-05 22:35:30|4150.74|4150.14|4150.37|4149.77|4150.87|4150.27|4150.37|4149.77|34
1651790140000|2022-05-05 22:35:40|4150.24|4149.64|4150.24|4149.64|4150.24|4149.64|4150.12|4149.52|9
1651790150000|2022-05-05 22:35:50|4150.37|4149.77|4150.24|4149.64|4150.62|4150.02|4150.24|4149.64|15
1651790160000|2022-05-05 22:36:00|4150.37|4149.77|4150.49|4149.89|4150.62|4150.02|4150.37|4149.77|34
1651790170000|2022-05-05 22:36:10|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|0
1651790190000|2022-05-05 22:36:30|4150.62|4150.02|4150.62|4150.02|4150.87|4150.27|4150.62|4150.02|26
1651790200000|2022-05-05 22:36:40|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|1
1651790210000|2022-05-05 22:36:50|4150.74|4150.14|4150.87|4150.27|4151.37|4150.77|4150.74|4150.14|44
1651790220000|2022-05-05 22:37:00|4150.74|4150.14|4150.74|4150.14|4150.99|4150.39|4150.62|4150.02|36
1651790230000|2022-05-05 22:37:10|4150.62|4150.02|4150.12|4149.52|4150.62|4150.02|4150.12|4149.52|12
1651790240000|2022-05-05 22:37:20|4149.87|4149.27|4149.62|4149.02|4149.87|4149.27|4149.37|4148.77|31
1651790250000|2022-05-05 22:37:30|4149.74|4149.14|4149.87|4149.27|4149.87|4149.27|4149.62|4149.02|9
1651790260000|2022-05-05 22:37:40|4149.49|4148.89|4149.62|4149.02|4149.62|4149.02|4149.49|4148.89|10
1651790270000|2022-05-05 22:37:50|4149.37|4148.77|4149.87|4149.27|4149.87|4149.27|4149.37|4148.77|11
1651790280000|2022-05-05 22:38:00|4149.62|4149.02|4149.62|4149.02|4149.87|4149.27|4149.62|4149.02|12
1651790290000|2022-05-05 22:38:10|4149.74|4149.14|4150.87|4150.27|4150.87|4150.27|4149.74|4149.14|59
1651790300000|2022-05-05 22:38:20|4151.12|4150.52|4150.87|4150.27|4151.37|4150.77|4150.87|4150.27|30
1651790310000|2022-05-05 22:38:30|4150.37|4149.77|4150.12|4149.52|4150.62|4150.02|4149.87|4149.27|49
1651790320000|2022-05-05 22:38:40|4150.24|4149.64|4150.74|4150.14|4150.74|4150.14|4150.24|4149.64|30
1651790330000|2022-05-05 22:38:50|4150.87|4150.27|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|2
1651790340000|2022-05-05 22:39:00|4150.87|4150.27|4150.87|4150.27|4151.37|4150.77|4150.87|4150.27|50
1651790350000|2022-05-05 22:39:10|4150.74|4150.14|4150.87|4150.27|4150.99|4150.39|4150.74|4150.14|12
1651790360000|2022-05-05 22:39:20|4150.74|4150.14|4150.74|4150.14|4150.87|4150.27|4150.74|4150.14|13
1651790370000|2022-05-05 22:39:30|4150.62|4150.02|4150.12|4149.52|4150.62|4150.02|4150.12|4149.52|34
1651790380000|2022-05-05 22:39:40|4150.49|4149.89|4150.62|4150.02|4150.62|4150.02|4150.49|4149.89|19
1651790390000|2022-05-05 22:39:50|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.24|4149.64|10
1651790400000|2022-05-05 22:40:00|4150.49|4149.89|4150.37|4149.77|4150.49|4149.89|4150.37|4149.77|6
1651790410000|2022-05-05 22:40:10|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|6
1651790420000|2022-05-05 22:40:20|4150.62|4150.02|4150.99|4150.39|4150.99|4150.39|4150.62|4150.02|7
1651790430000|2022-05-05 22:40:30|4150.87|4150.27|4150.99|4150.39|4151.12|4150.52|4150.87|4150.27|5
1651790440000|2022-05-05 22:40:40|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|4
1651790450000|2022-05-05 22:40:50|||||||||1
1651790460000|2022-05-05 22:41:00|4150.74|4150.14|4150.74|4150.14|4150.74|4150.14|4150.62|4150.02|4
1651790470000|2022-05-05 22:41:10|4150.62|4150.02|4150.87|4150.27|4151.12|4150.52|4150.62|4150.02|18
1651790480000|2022-05-05 22:41:20|||||||||2
1651790490000|2022-05-05 22:41:30|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|9
1651790500000|2022-05-05 22:41:40|||||||||3
1651790510000|2022-05-05 22:41:50|4150.99|4150.39|4150.99|4150.39|4150.99|4150.39|4150.99|4150.39|8
1651790520000|2022-05-05 22:42:00|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|3
1651790530000|2022-05-05 22:42:10|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|8
1651790540000|2022-05-05 22:42:20|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|18
1651790550000|2022-05-05 22:42:30|4150.99|4150.39|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|33
1651790560000|2022-05-05 22:42:40|4151.24|4150.64|4151.37|4150.77|4151.37|4150.77|4151.24|4150.64|17
1651790570000|2022-05-05 22:42:50|||||||||4
1651790580000|2022-05-05 22:43:00|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|7
1651790590000|2022-05-05 22:43:10|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|23
1651790600000|2022-05-05 22:43:20|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|2
1651790610000|2022-05-05 22:43:30|4150.74|4150.14|4149.87|4149.27|4150.74|4150.14|4149.87|4149.27|19
1651790620000|2022-05-05 22:43:40|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|4149.99|4149.39|19
1651790630000|2022-05-05 22:43:50|4150.24|4149.64|4150.62|4150.02|4150.62|4150.02|4150.24|4149.64|23
1651790640000|2022-05-05 22:44:00|||||||||19
1651790650000|2022-05-05 22:44:10|4150.74|4150.14|4150.87|4150.27|4150.87|4150.27|4150.74|4150.14|0
1651790660000|2022-05-05 22:44:20|4151.12|4150.52|4151.37|4150.77|4151.37|4150.77|4151.12|4150.52|10
1651790670000|2022-05-05 22:44:30|4151.12|4150.52|4150.87|4150.27|4151.37|4150.77|4150.87|4150.27|12
1651790680000|2022-05-05 22:44:40|4150.74|4150.14|4150.87|4150.27|4150.87|4150.27|4150.74|4150.14|1
1651790690000|2022-05-05 22:44:50|||||||||2
1651790700000|2022-05-05 22:45:00|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|5
1651790710000|2022-05-05 22:45:10|||||||||1
1651790720000|2022-05-05 22:45:20|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4
1651790730000|2022-05-05 22:45:30|4151.37|4150.77|4150.87|4150.27|4151.37|4150.77|4150.87|4150.27|5
1651790740000|2022-05-05 22:45:40|4150.62|4150.02|4150.49|4149.89|4150.62|4150.02|4150.49|4149.89|5
1651790750000|2022-05-05 22:45:50|4150.62|4150.02|4150.87|4150.27|4150.87|4150.27|4150.62|4150.02|2
1651790760000|2022-05-05 22:46:00|4150.62|4150.02|4150.87|4150.27|4150.99|4150.39|4150.49|4149.89|18
1651790770000|2022-05-05 22:46:10|4150.74|4150.14|4150.62|4150.02|4150.87|4150.27|4150.62|4150.02|15
1651790790000|2022-05-05 22:46:30|4150.74|4150.14|4151.37|4150.77|4151.37|4150.77|4150.74|4150.14|18
1651790800000|2022-05-05 22:46:40|||||||||2
1651790810000|2022-05-05 22:46:50|||||||||3
1651790820000|2022-05-05 22:47:00|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|10
1651790830000|2022-05-05 22:47:10|4151.87|4151.27|4152.37|4151.77|4152.37|4151.77|4151.87|4151.27|137
1651790840000|2022-05-05 22:47:20|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|17
1651790850000|2022-05-05 22:47:30|4152.49|4151.89|4152.37|4151.77|4152.49|4151.89|4152.37|4151.77|7
1651790860000|2022-05-05 22:47:40|||||||||4
1651790870000|2022-05-05 22:47:50|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|24
1651790880000|2022-05-05 22:48:00|4151.99|4151.39|4152.12|4151.52|4152.12|4151.52|4151.99|4151.39|10
1651790890000|2022-05-05 22:48:10|4152.24|4151.64|4152.24|4151.64|4152.24|4151.64|4152.24|4151.64|2
1651790900000|2022-05-05 22:48:20|4152.12|4151.52|4151.99|4151.39|4152.12|4151.52|4151.99|4151.39|19
1651790910000|2022-05-05 22:48:30|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|5
1651790920000|2022-05-05 22:48:40|4151.74|4151.14|4151.37|4150.77|4151.74|4151.14|4151.37|4150.77|28
1651790930000|2022-05-05 22:48:50|4151.24|4150.64|4151.12|4150.52|4151.24|4150.64|4151.12|4150.52|3
1651790940000|2022-05-05 22:49:00|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|8
1651790950000|2022-05-05 22:49:10|4150.99|4150.39|4151.12|4150.52|4151.12|4150.52|4150.99|4150.39|4
1651790960000|2022-05-05 22:49:20|4150.99|4150.39|4150.99|4150.39|4150.99|4150.39|4150.99|4150.39|6
1651790970000|2022-05-05 22:49:30|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|2
1651790980000|2022-05-05 22:49:40|4150.74|4150.14|4150.87|4150.27|4150.87|4150.27|4150.74|4150.14|18
1651790990000|2022-05-05 22:49:50|4151.12|4150.52|4150.99|4150.39|4151.12|4150.52|4150.99|4150.39|12
1651791000000|2022-05-05 22:50:00|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4150.99|4150.39|0
1651791030000|2022-05-05 22:50:30|||||||||1
1651791040000|2022-05-05 22:50:40|||||||||6
1651791050000|2022-05-05 22:50:50|||||||||9
1651791080000|2022-05-05 22:51:20|||||||||1
1651791090000|2022-05-05 22:51:30|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|1
1651791100000|2022-05-05 22:51:40|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|16
1651791110000|2022-05-05 22:51:50|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|4150.12|4149.52|39
1651791120000|2022-05-05 22:52:00|4150.37|4149.77|4149.87|4149.27|4150.37|4149.77|4149.87|4149.27|21
1651791140000|2022-05-05 22:52:20|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|41
1651791150000|2022-05-05 22:52:30|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|14
1651791160000|2022-05-05 22:52:40|4149.49|4148.89|4149.87|4149.27|4149.87|4149.27|4149.49|4148.89|23
1651791170000|2022-05-05 22:52:50|||||||||12
1651791180000|2022-05-05 22:53:00|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|13
1651791190000|2022-05-05 22:53:10|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.24|4149.64|13
1651791210000|2022-05-05 22:53:30|4150.12|4149.52|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|19
1651791220000|2022-05-05 22:53:40|4149.74|4149.14|4149.87|4149.27|4149.87|4149.27|4149.74|4149.14|2
1651791230000|2022-05-05 22:53:50|4149.74|4149.14|4149.74|4149.14|4149.74|4149.14|4149.74|4149.14|0
1651791240000|2022-05-05 22:54:00|4149.62|4149.02|4148.37|4147.77|4149.62|4149.02|4148.37|4147.77|47
1651791250000|2022-05-05 22:54:10|4148.12|4147.52|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|33
1651791260000|2022-05-05 22:54:20|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|9
1651791270000|2022-05-05 22:54:30|||||||||3
1651791280000|2022-05-05 22:54:40|||||||||7
1651791290000|2022-05-05 22:54:50|4148.12|4147.52|4147.37|4146.77|4148.12|4147.52|4147.12|4146.52|64
1651791300000|2022-05-05 22:55:00|4147.49|4146.89|4147.87|4147.27|4147.87|4147.27|4147.49|4146.89|13
1651791310000|2022-05-05 22:55:10|4148.12|4147.52|4149.37|4148.77|4149.37|4148.77|4148.12|4147.52|20
1651791320000|2022-05-05 22:55:20|4149.62|4149.02|4149.62|4149.02|4149.87|4149.27|4149.62|4149.02|36
1651791330000|2022-05-05 22:55:30|4149.49|4148.89|4149.49|4148.89|4149.49|4148.89|4149.49|4148.89|14
1651791340000|2022-05-05 22:55:40|4149.62|4149.02|4150.12|4149.52|4150.12|4149.52|4149.62|4149.02|12
1651791350000|2022-05-05 22:55:50|4149.87|4149.27|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|12
1651791360000|2022-05-05 22:56:00|4149.62|4149.02|4149.74|4149.14|4149.74|4149.14|4149.12|4148.52|17
1651791370000|2022-05-05 22:56:10|4149.87|4149.27|4150.49|4149.89|4150.49|4149.89|4149.87|4149.27|27
1651791380000|2022-05-05 22:56:20|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|15
1651791390000|2022-05-05 22:56:30|4150.74|4150.14|4150.87|4150.27|4150.87|4150.27|4150.74|4150.14|4
1651791400000|2022-05-05 22:56:40|4150.74|4150.14|4150.49|4149.89|4150.74|4150.14|4150.49|4149.89|4
1651791410000|2022-05-05 22:56:50|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.24|4149.64|0
1651791420000|2022-05-05 22:57:00|4150.49|4149.89|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|7
1651791430000|2022-05-05 22:57:10|4150.49|4149.89|4150.62|4150.02|4150.87|4150.27|4150.49|4149.89|12
1651791440000|2022-05-05 22:57:20|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.49|4149.89|5
1651791450000|2022-05-05 22:57:30|4150.37|4149.77|4150.49|4149.89|4150.49|4149.89|4150.37|4149.77|4
1651791460000|2022-05-05 22:57:40|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|1
1651791470000|2022-05-05 22:57:50|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4
1651791480000|2022-05-05 22:58:00|4150.62|4150.02|4150.62|4150.02|4150.62|4150.02|4150.49|4149.89|2
1651791500000|2022-05-05 22:58:20|4150.37|4149.77|4149.99|4149.39|4150.37|4149.77|4149.99|4149.39|18
1651791510000|2022-05-05 22:58:30|4150.12|4149.52|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|3
1651791520000|2022-05-05 22:58:40|4149.74|4149.14|4150.24|4149.64|4150.24|4149.64|4149.74|4149.14|10
1651791530000|2022-05-05 22:58:50|4150.12|4149.52|4150.12|4149.52|4150.24|4149.64|4150.12|4149.52|2
1651791540000|2022-05-05 22:59:00|4150.49|4149.89|4150.49|4149.89|4150.62|4150.02|4150.49|4149.89|8
1651791550000|2022-05-05 22:59:10|4150.62|4150.02|4150.87|4150.27|4150.87|4150.27|4150.62|4150.02|5
1651791560000|2022-05-05 22:59:20|4150.62|4150.02|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|21
1651791570000|2022-05-05 22:59:30|4150.37|4149.77|4149.99|4149.39|4150.37|4149.77|4149.99|4149.39|17
1651791580000|2022-05-05 22:59:40|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|1
1651791590000|2022-05-05 22:59:50|4149.99|4149.39|4150.24|4149.64|4150.24|4149.64|4149.99|4149.39|3
1651791600000|2022-05-05 23:00:00|4150.12|4149.52|4149.12|4148.52|4150.24|4149.64|4148.74|4148.14|81
1651791610000|2022-05-05 23:00:10|4148.99|4148.39|4148.87|4148.27|4148.99|4148.39|4148.37|4147.77|61
1651791620000|2022-05-05 23:00:20|4148.62|4148.02|4148.49|4147.89|4148.62|4148.02|4148.49|4147.89|43
1651791630000|2022-05-05 23:00:30|4148.62|4148.02|4148.62|4148.02|4149.37|4148.77|4148.62|4148.02|30
1651791640000|2022-05-05 23:00:40|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|32
1651791650000|2022-05-05 23:00:50|4148.24|4147.64|4148.49|4147.89|4148.62|4148.02|4148.24|4147.64|11
1651791660000|2022-05-05 23:01:00|4148.62|4148.02|4148.62|4148.02|4149.12|4148.52|4148.62|4148.02|24
1651791670000|2022-05-05 23:01:10|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|18
1651791680000|2022-05-05 23:01:20|4148.62|4148.02|4148.62|4148.02|4148.74|4148.14|4148.62|4148.02|5
1651791690000|2022-05-05 23:01:30|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.62|4148.02|11
1651791700000|2022-05-05 23:01:40|4149.12|4148.52|4149.37|4148.77|4149.37|4148.77|4148.99|4148.39|17
1651791710000|2022-05-05 23:01:50|4149.62|4149.02|4149.62|4149.02|4149.87|4149.27|4149.62|4149.02|11
1651791720000|2022-05-05 23:02:00|4149.87|4149.27|4149.87|4149.27|4150.12|4149.52|4149.62|4149.02|37
1651791730000|2022-05-05 23:02:10|4149.99|4149.39|4150.37|4149.77|4150.49|4149.89|4149.99|4149.39|14
1651791740000|2022-05-05 23:02:20|4150.49|4149.89|4150.37|4149.77|4150.49|4149.89|4150.37|4149.77|0
1651791750000|2022-05-05 23:02:30|4150.12|4149.52|4150.12|4149.52|4150.24|4149.64|4150.12|4149.52|13
1651791760000|2022-05-05 23:02:40|4149.99|4149.39|4150.12|4149.52|4150.12|4149.52|4149.99|4149.39|9
1651791770000|2022-05-05 23:02:50|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|8
1651791780000|2022-05-05 23:03:00|4150.62|4150.02|4150.37|4149.77|4150.62|4150.02|4150.37|4149.77|6
1651791790000|2022-05-05 23:03:10|4150.12|4149.52|4149.87|4149.27|4150.12|4149.52|4149.74|4149.14|7
1651791800000|2022-05-05 23:03:20|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|9
1651791810000|2022-05-05 23:03:30|4150.24|4149.64|4150.24|4149.64|4150.37|4149.77|4150.24|4149.64|9
1651791820000|2022-05-05 23:03:40|4149.99|4149.39|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|5
1651791830000|2022-05-05 23:03:50|4149.62|4149.02|4149.49|4148.89|4149.87|4149.27|4149.49|4148.89|14
1651791840000|2022-05-05 23:04:00|4149.37|4148.77|4149.49|4148.89|4149.49|4148.89|4149.12|4148.52|7
1651791850000|2022-05-05 23:04:10|4149.37|4148.77|4149.87|4149.27|4149.87|4149.27|4149.37|4148.77|9
1651791860000|2022-05-05 23:04:20|4150.12|4149.52|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|37
1651791870000|2022-05-05 23:04:30|4150.12|4149.52|4150.37|4149.77|4150.37|4149.77|4150.12|4149.52|10
1651791880000|2022-05-05 23:04:40|4150.49|4149.89|4150.62|4150.02|4150.62|4150.02|4150.49|4149.89|4
1651791890000|2022-05-05 23:04:50|4150.37|4149.77|4150.49|4149.89|4150.49|4149.89|4150.37|4149.77|11
1651791900000|2022-05-05 23:05:00|4150.62|4150.02|4150.62|4150.02|4150.74|4150.14|4150.37|4149.77|8
1651791910000|2022-05-05 23:05:10|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|0
1651791920000|2022-05-05 23:05:20|4150.37|4149.77|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|14
1651791930000|2022-05-05 23:05:30|4150.74|4150.14|4150.37|4149.77|4150.74|4150.14|4150.37|4149.77|10
1651791940000|2022-05-05 23:05:40|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|5
1651791950000|2022-05-05 23:05:50|4150.62|4150.02|4150.37|4149.77|4150.62|4150.02|4150.37|4149.77|14
1651791960000|2022-05-05 23:06:00|4150.49|4149.89|4150.87|4150.27|4150.87|4150.27|4150.12|4149.52|27
1651791970000|2022-05-05 23:06:10|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|53
1651791980000|2022-05-05 23:06:20|4150.74|4150.14|4150.99|4150.39|4150.99|4150.39|4150.74|4150.14|4
1651791990000|2022-05-05 23:06:30|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|12
1651792000000|2022-05-05 23:06:40|||||||||2
1651792020000|2022-05-05 23:07:00|4150.37|4149.77|4150.12|4149.52|4150.37|4149.77|4150.12|4149.52|17
1651792030000|2022-05-05 23:07:10|4149.87|4149.27|4150.12|4149.52|4150.24|4149.64|4149.74|4149.14|11
1651792040000|2022-05-05 23:07:20|||||||||18
1651792050000|2022-05-05 23:07:30|4149.99|4149.39|4150.12|4149.52|4150.12|4149.52|4149.99|4149.39|6
1651792060000|2022-05-05 23:07:40|||||||||1
1651792070000|2022-05-05 23:07:50|4150.24|4149.64|4150.24|4149.64|4150.24|4149.64|4150.24|4149.64|3
1651792080000|2022-05-05 23:08:00|4150.37|4149.77|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|2
1651792090000|2022-05-05 23:08:10|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|3
1651792100000|2022-05-05 23:08:20|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|5
1651792110000|2022-05-05 23:08:30|4150.74|4150.14|4150.37|4149.77|4150.74|4150.14|4150.37|4149.77|9
1651792120000|2022-05-05 23:08:40|4150.49|4149.89|4151.12|4150.52|4151.12|4150.52|4150.49|4149.89|11
1651792130000|2022-05-05 23:08:50|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.74|4150.14|14
1651792140000|2022-05-05 23:09:00|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|3
1651792160000|2022-05-05 23:09:20|4150.49|4149.89|4150.62|4150.02|4150.74|4150.14|4150.49|4149.89|29
1651792180000|2022-05-05 23:09:40|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|1
1651792190000|2022-05-05 23:09:50|4150.37|4149.77|4150.24|4149.64|4150.37|4149.77|4150.24|4149.64|1
1651792200000|2022-05-05 23:10:00|4150.37|4149.77|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|4
1651792210000|2022-05-05 23:10:10|4150.87|4150.27|4150.37|4149.77|4150.87|4150.27|4150.37|4149.77|4
1651792220000|2022-05-05 23:10:20|4150.24|4149.64|4150.12|4149.52|4150.24|4149.64|4150.12|4149.52|16
1651792230000|2022-05-05 23:10:30|4149.99|4149.39|4149.87|4149.27|4149.99|4149.39|4149.74|4149.14|2
1651792240000|2022-05-05 23:10:40|4149.62|4149.02|4149.37|4148.77|4149.62|4149.02|4149.37|4148.77|3
1651792250000|2022-05-05 23:10:50|4149.24|4148.64|4148.99|4148.39|4149.24|4148.64|4148.87|4148.27|37
1651792260000|2022-05-05 23:11:00|4148.87|4148.27|4149.24|4148.64|4149.24|4148.64|4148.87|4148.27|6
1651792270000|2022-05-05 23:11:10|4149.37|4148.77|4149.24|4148.64|4149.37|4148.77|4148.87|4148.27|23
1651792280000|2022-05-05 23:11:20|4149.12|4148.52|4149.24|4148.64|4149.24|4148.64|4149.12|4148.52|8
1651792290000|2022-05-05 23:11:30|4149.37|4148.77|4149.49|4148.89|4149.49|4148.89|4149.37|4148.77|6
1651792300000|2022-05-05 23:11:40|4149.12|4148.52|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|24
1651792310000|2022-05-05 23:11:50|4148.99|4148.39|4148.62|4148.02|4148.99|4148.39|4148.62|4148.02|8
1651792320000|2022-05-05 23:12:00|4148.74|4148.14|4148.87|4148.27|4148.87|4148.27|4148.74|4148.14|9
1651792330000|2022-05-05 23:12:10|4149.12|4148.52|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|15
1651792340000|2022-05-05 23:12:20|4149.12|4148.52|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|18
1651792350000|2022-05-05 23:12:30|||||||||7
1651792360000|2022-05-05 23:12:40|||||||||12
1651792370000|2022-05-05 23:12:50|4149.24|4148.64|4149.24|4148.64|4149.24|4148.64|4149.24|4148.64|13
1651792380000|2022-05-05 23:13:00|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|0
1651792390000|2022-05-05 23:13:10|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|12
1651792400000|2022-05-05 23:13:20|4148.62|4148.02|4148.74|4148.14|4148.87|4148.27|4148.62|4148.02|9
1651792410000|2022-05-05 23:13:30|4148.87|4148.27|4149.24|4148.64|4149.24|4148.64|4148.87|4148.27|6
1651792420000|2022-05-05 23:13:40|4149.12|4148.52|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|10
1651792430000|2022-05-05 23:13:50|||||||||3
1651792440000|2022-05-05 23:14:00|4148.49|4147.89|4148.62|4148.02|4148.74|4148.14|4148.49|4147.89|30
1651792450000|2022-05-05 23:14:10|4148.87|4148.27|4148.37|4147.77|4148.87|4148.27|4148.37|4147.77|30
1651792460000|2022-05-05 23:14:20|4148.49|4147.89|4148.49|4147.89|4148.49|4147.89|4148.49|4147.89|9
1651792470000|2022-05-05 23:14:30|4148.37|4147.77|4148.74|4148.14|4148.74|4148.14|4148.37|4147.77|8
1651792480000|2022-05-05 23:14:40|4148.87|4148.27|4149.12|4148.52|4149.12|4148.52|4148.87|4148.27|4
1651792490000|2022-05-05 23:14:50|||||||||1
1651792500000|2022-05-05 23:15:00|4149.37|4148.77|4149.62|4149.02|4149.62|4149.02|4149.12|4148.52|8
1651792510000|2022-05-05 23:15:10|4149.24|4148.64|4149.24|4148.64|4149.37|4148.77|4149.24|4148.64|14
1651792520000|2022-05-05 23:15:20|4149.12|4148.52|4148.87|4148.27|4149.24|4148.64|4148.87|4148.27|10
1651792530000|2022-05-05 23:15:30|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|19
1651792540000|2022-05-05 23:15:40|4148.74|4148.14|4148.87|4148.27|4148.87|4148.27|4148.74|4148.14|4
1651792550000|2022-05-05 23:15:50|4148.99|4148.39|4148.87|4148.27|4148.99|4148.39|4148.87|4148.27|5
1651792570000|2022-05-05 23:16:10|4149.37|4148.77|4149.24|4148.64|4149.37|4148.77|4149.24|4148.64|19
1651792580000|2022-05-05 23:16:20|4149.62|4149.02|4148.87|4148.27|4149.62|4149.02|4148.87|4148.27|11
1651792590000|2022-05-05 23:16:30|4148.99|4148.39|4148.62|4148.02|4149.12|4148.52|4148.62|4148.02|6
1651792600000|2022-05-05 23:16:40|4148.49|4147.89|4148.74|4148.14|4148.74|4148.14|4148.49|4147.89|10
1651792610000|2022-05-05 23:16:50|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|5
1651792620000|2022-05-05 23:17:00|4148.74|4148.14|4148.74|4148.14|4148.74|4148.14|4148.62|4148.02|12
1651792630000|2022-05-05 23:17:10|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|6
1651792640000|2022-05-05 23:17:20|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|7
1651792650000|2022-05-05 23:17:30|||||||||3
1651792660000|2022-05-05 23:17:40|4148.49|4147.89|4148.37|4147.77|4148.62|4148.02|4148.37|4147.77|10
1651792670000|2022-05-05 23:17:50|4148.49|4147.89|4148.49|4147.89|4148.49|4147.89|4148.49|4147.89|4
1651792680000|2022-05-05 23:18:00|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|0
1651792700000|2022-05-05 23:18:20|4149.12|4148.52|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|21
1651792710000|2022-05-05 23:18:30|4148.99|4148.39|4148.99|4148.39|4148.99|4148.39|4148.99|4148.39|2
1651792720000|2022-05-05 23:18:40|4149.12|4148.52|4148.49|4147.89|4149.12|4148.52|4148.49|4147.89|13
1651792730000|2022-05-05 23:18:50|4148.37|4147.77|4147.62|4147.02|4148.37|4147.77|4147.62|4147.02|49
1651792740000|2022-05-05 23:19:00|4147.87|4147.27|4147.74|4147.14|4147.87|4147.27|4147.74|4147.14|10
1651792750000|2022-05-05 23:19:10|4147.87|4147.27|4147.62|4147.02|4147.87|4147.27|4147.62|4147.02|13
1651792760000|2022-05-05 23:19:20|4147.74|4147.14|4147.87|4147.27|4147.87|4147.27|4147.74|4147.14|20
1651792770000|2022-05-05 23:19:30|4148.12|4147.52|4147.74|4147.14|4148.12|4147.52|4147.74|4147.14|30
1651792780000|2022-05-05 23:19:40|4147.87|4147.27|4147.87|4147.27|4147.87|4147.27|4147.74|4147.14|14
1651792790000|2022-05-05 23:19:50|4147.62|4147.02|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|9
1651792800000|2022-05-05 23:20:00|4147.49|4146.89|4148.12|4147.52|4148.12|4147.52|4147.37|4146.77|21
1651792810000|2022-05-05 23:20:10|4148.62|4148.02|4148.12|4147.52|4148.87|4148.27|4148.12|4147.52|49
1651792830000|2022-05-05 23:20:30|4148.37|4147.77|4148.24|4147.64|4148.62|4148.02|4148.24|4147.64|11
1651792840000|2022-05-05 23:20:40|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|13
1651792850000|2022-05-05 23:20:50|4148.37|4147.77|4148.24|4147.64|4148.37|4147.77|4148.12|4147.52|12
1651792860000|2022-05-05 23:21:00|4147.99|4147.39|4147.87|4147.27|4147.99|4147.39|4147.87|4147.27|7
1651792870000|2022-05-05 23:21:10|4148.12|4147.52|4147.87|4147.27|4148.12|4147.52|4147.87|4147.27|4
1651792880000|2022-05-05 23:21:20|4147.62|4147.02|4147.62|4147.02|4147.62|4147.02|4147.62|4147.02|10
1651792890000|2022-05-05 23:21:30|4147.74|4147.14|4147.87|4147.27|4148.12|4147.52|4147.74|4147.14|11
1651792900000|2022-05-05 23:21:40|4147.99|4147.39|4147.62|4147.02|4148.12|4147.52|4147.62|4147.02|23
1651792910000|2022-05-05 23:21:50|||||||||2
1651792920000|2022-05-05 23:22:00|4147.87|4147.27|4147.62|4147.02|4147.87|4147.27|4147.62|4147.02|7
1651792930000|2022-05-05 23:22:10|4147.74|4147.14|4147.62|4147.02|4147.74|4147.14|4147.62|4147.02|6
1651792950000|2022-05-05 23:22:30|4147.37|4146.77|4147.37|4146.77|4147.49|4146.89|4147.37|4146.77|11
1651792960000|2022-05-05 23:22:40|||||||||5
1651792970000|2022-05-05 23:22:50|||||||||1
1651792980000|2022-05-05 23:23:00|4147.62|4147.02|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|9
1651792990000|2022-05-05 23:23:10|4147.24|4146.64|4147.37|4146.77|4147.37|4146.77|4147.12|4146.52|20
1651793000000|2022-05-05 23:23:20|4147.12|4146.52|4147.12|4146.52|4147.24|4146.64|4147.12|4146.52|21
1651793010000|2022-05-05 23:23:30|||||||||1
1651793020000|2022-05-05 23:23:40|4147.24|4146.64|4147.37|4146.77|4147.37|4146.77|4147.24|4146.64|6
1651793030000|2022-05-05 23:23:50|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.49|4146.89|10
1651793040000|2022-05-05 23:24:00|4147.24|4146.64|4147.62|4147.02|4147.62|4147.02|4147.12|4146.52|15
1651793060000|2022-05-05 23:24:20|4147.37|4146.77|4148.37|4147.77|4148.37|4147.77|4147.37|4146.77|44
1651793070000|2022-05-05 23:24:30|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|28
1651793080000|2022-05-05 23:24:40|4148.87|4148.27|4148.12|4147.52|4148.87|4148.27|4147.99|4147.39|44
1651793100000|2022-05-05 23:25:00|4148.37|4147.77|4148.24|4147.64|4148.37|4147.77|4148.24|4147.64|4
1651793110000|2022-05-05 23:25:10|4148.12|4147.52|4147.37|4146.77|4148.37|4147.77|4147.37|4146.77|17
1651793120000|2022-05-05 23:25:20|4147.62|4147.02|4147.87|4147.27|4147.87|4147.27|4147.62|4147.02|36
1651793130000|2022-05-05 23:25:30|||||||||3
1651793140000|2022-05-05 23:25:40|4147.99|4147.39|4147.87|4147.27|4147.99|4147.39|4147.87|4147.27|10
1651793150000|2022-05-05 23:25:50|4147.99|4147.39|4147.99|4147.39|4147.99|4147.39|4147.99|4147.39|2
1651793160000|2022-05-05 23:26:00|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|1
1651793170000|2022-05-05 23:26:10|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|23
1651793180000|2022-05-05 23:26:20|4148.74|4148.14|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|12
1651793190000|2022-05-05 23:26:30|4148.49|4147.89|4148.49|4147.89|4148.62|4148.02|4148.37|4147.77|14
1651793200000|2022-05-05 23:26:40|4148.62|4148.02|4148.49|4147.89|4148.62|4148.02|4148.49|4147.89|0
1651793210000|2022-05-05 23:26:50|4148.37|4147.77|4148.74|4148.14|4148.87|4148.27|4148.37|4147.77|15
1651793220000|2022-05-05 23:27:00|4148.62|4148.02|4148.12|4147.52|4148.87|4148.27|4147.99|4147.39|15
1651793230000|2022-05-05 23:27:10|4148.37|4147.77|4148.49|4147.89|4148.49|4147.89|4148.37|4147.77|8
1651793240000|2022-05-05 23:27:20|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|0
1651793250000|2022-05-05 23:27:30|4148.24|4147.64|4148.12|4147.52|4148.24|4147.64|4148.12|4147.52|2
1651793260000|2022-05-05 23:27:40|4147.99|4147.39|4147.99|4147.39|4147.99|4147.39|4147.87|4147.27|4
1651793270000|2022-05-05 23:27:50|4147.87|4147.27|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|5
1651793280000|2022-05-05 23:28:00|4148.37|4147.77|4148.62|4148.02|4148.62|4148.02|4148.24|4147.64|55
1651793290000|2022-05-05 23:28:10|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|10
1651793300000|2022-05-05 23:28:20|4149.12|4148.52|4148.87|4148.27|4149.62|4149.02|4148.87|4148.27|81
1651793310000|2022-05-05 23:28:30|4149.12|4148.52|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|8
1651793320000|2022-05-05 23:28:40|4149.12|4148.52|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|12
1651793330000|2022-05-05 23:28:50|4149.24|4148.64|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|52
1651793340000|2022-05-05 23:29:00|||||||||18
1651793350000|2022-05-05 23:29:10|4149.24|4148.64|4149.62|4149.02|4149.62|4149.02|4149.24|4148.64|7
1651793360000|2022-05-05 23:29:20|4149.87|4149.27|4149.87|4149.27|4149.87|4149.27|4149.62|4149.02|50
1651793370000|2022-05-05 23:29:30|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|3
1651793380000|2022-05-05 23:29:40|4149.87|4149.27|4149.87|4149.27|4149.87|4149.27|4149.74|4149.14|11
1651793390000|2022-05-05 23:29:50|4150.12|4149.52|4150.37|4149.77|4150.37|4149.77|4150.12|4149.52|21
1651793400000|2022-05-05 23:30:00|4150.49|4149.89|4151.12|4150.52|4151.12|4150.52|4150.37|4149.77|69
1651793410000|2022-05-05 23:30:10|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.62|4150.02|29
1651793420000|2022-05-05 23:30:20|4150.74|4150.14|4150.87|4150.27|4150.87|4150.27|4150.62|4150.02|103
1651793430000|2022-05-05 23:30:30|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|26
1651793440000|2022-05-05 23:30:40|4151.37|4150.77|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|59
1651793450000|2022-05-05 23:30:50|4152.12|4151.52|4151.74|4151.14|4152.37|4151.77|4151.74|4151.14|30
1651793460000|2022-05-05 23:31:00|4151.87|4151.27|4152.24|4151.64|4152.62|4152.02|4151.87|4151.27|71
1651793470000|2022-05-05 23:31:10|4152.37|4151.77|4152.37|4151.77|4152.62|4152.02|4152.24|4151.64|70
1651793480000|2022-05-05 23:31:20|4152.62|4152.02|4152.12|4151.52|4152.62|4152.02|4152.12|4151.52|13
1651793490000|2022-05-05 23:31:30|4152.24|4151.64|4152.62|4152.02|4152.87|4152.27|4152.24|4151.64|20
1651793500000|2022-05-05 23:31:40|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|27
1651793510000|2022-05-05 23:31:50|4152.49|4151.89|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|25
1651793520000|2022-05-05 23:32:00|4152.49|4151.89|4153.12|4152.52|4153.12|4152.52|4152.49|4151.89|19
1651793530000|2022-05-05 23:32:10|4152.99|4152.39|4152.99|4152.39|4152.99|4152.39|4152.99|4152.39|16
1651793540000|2022-05-05 23:32:20|4152.87|4152.27|4152.62|4152.02|4152.87|4152.27|4152.49|4151.89|7
1651793550000|2022-05-05 23:32:30|4152.37|4151.77|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|2
1651793560000|2022-05-05 23:32:40|4152.49|4151.89|4152.24|4151.64|4152.49|4151.89|4152.12|4151.52|12
1651793570000|2022-05-05 23:32:50|4152.37|4151.77|4152.24|4151.64|4152.37|4151.77|4152.12|4151.52|11
1651793580000|2022-05-05 23:33:00|4152.37|4151.77|4152.87|4152.27|4152.87|4152.27|4152.37|4151.77|16
1651793590000|2022-05-05 23:33:10|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|14
1651793600000|2022-05-05 23:33:20|4152.24|4151.64|4152.12|4151.52|4152.37|4151.77|4152.12|4151.52|2
1651793610000|2022-05-05 23:33:30|4151.87|4151.27|4152.12|4151.52|4152.12|4151.52|4151.87|4151.27|13
1651793620000|2022-05-05 23:33:40|4152.37|4151.77|4152.12|4151.52|4152.37|4151.77|4151.99|4151.39|12
1651793630000|2022-05-05 23:33:50|4152.24|4151.64|4152.12|4151.52|4152.24|4151.64|4152.12|4151.52|4
1651793640000|2022-05-05 23:34:00|4152.24|4151.64|4152.62|4152.02|4152.62|4152.02|4152.12|4151.52|3
1651793650000|2022-05-05 23:34:10|4152.74|4152.14|4152.87|4152.27|4152.87|4152.27|4152.62|4152.02|3
1651793660000|2022-05-05 23:34:20|4152.74|4152.14|4152.62|4152.02|4152.74|4152.14|4152.62|4152.02|5
1651793680000|2022-05-05 23:34:40|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|4152.74|4152.14|22
1651793690000|2022-05-05 23:34:50|||||||||3
1651793700000|2022-05-05 23:35:00|4153.12|4152.52|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|25
1651793710000|2022-05-05 23:35:10|4152.49|4151.89|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|13
1651793720000|2022-05-05 23:35:20|4152.24|4151.64|4151.74|4151.14|4152.24|4151.64|4151.62|4151.02|48
1651793730000|2022-05-05 23:35:30|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|10
1651793740000|2022-05-05 23:35:40|4151.99|4151.39|4151.87|4151.27|4151.99|4151.39|4151.87|4151.27|8
1651793750000|2022-05-05 23:35:50|4152.12|4151.52|4152.12|4151.52|4152.24|4151.64|4152.12|4151.52|17
1651793760000|2022-05-05 23:36:00|4151.99|4151.39|4151.37|4150.77|4152.12|4151.52|4151.37|4150.77|16
1651793770000|2022-05-05 23:36:10|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|7
1651793780000|2022-05-05 23:36:20|4151.37|4150.77|4150.99|4150.39|4151.37|4150.77|4150.99|4150.39|14
1651793790000|2022-05-05 23:36:30|4150.87|4150.27|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|5
1651793800000|2022-05-05 23:36:40|4150.99|4150.39|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|3
1651793810000|2022-05-05 23:36:50|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|2
1651793820000|2022-05-05 23:37:00|4150.99|4150.39|4151.24|4150.64|4151.24|4150.64|4150.99|4150.39|12
1651793830000|2022-05-05 23:37:10|4151.62|4151.02|4151.74|4151.14|4151.74|4151.14|4151.62|4151.02|17
1651793840000|2022-05-05 23:37:20|4151.87|4151.27|4151.37|4150.77|4151.87|4151.27|4151.37|4150.77|15
1651793850000|2022-05-05 23:37:30|4151.49|4150.89|4151.37|4150.77|4151.49|4150.89|4151.12|4150.52|7
1651793860000|2022-05-05 23:37:40|4151.49|4150.89|4151.37|4150.77|4151.49|4150.89|4151.37|4150.77|3
1651793870000|2022-05-05 23:37:50|4151.49|4150.89|4151.74|4151.14|4151.74|4151.14|4151.49|4150.89|2
1651793880000|2022-05-05 23:38:00|4151.62|4151.02|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|19
1651793890000|2022-05-05 23:38:10|4152.62|4152.02|4152.74|4152.14|4152.74|4152.14|4152.37|4151.77|29
1651793900000|2022-05-05 23:38:20|4152.49|4151.89|4152.49|4151.89|4152.49|4151.89|4152.37|4151.77|19
1651793910000|2022-05-05 23:38:30|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|3
1651793920000|2022-05-05 23:38:40|4152.62|4152.02|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|9
1651793950000|2022-05-05 23:39:10|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|12
1651793960000|2022-05-05 23:39:20|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|6
1651793970000|2022-05-05 23:39:30|4152.24|4151.64|4152.12|4151.52|4152.24|4151.64|4152.12|4151.52|3
1651793980000|2022-05-05 23:39:40|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|6
1651793990000|2022-05-05 23:39:50|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|21
1651794000000|2022-05-05 23:40:00|4151.99|4151.39|4151.37|4150.77|4151.99|4151.39|4151.37|4150.77|28
1651794010000|2022-05-05 23:40:10|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|11
1651794020000|2022-05-05 23:40:20|4151.49|4150.89|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|7
1651794030000|2022-05-05 23:40:30|4151.62|4151.02|4151.87|4151.27|4151.87|4151.27|4151.62|4151.02|6
1651794040000|2022-05-05 23:40:40|4151.74|4151.14|4151.99|4151.39|4151.99|4151.39|4151.74|4151.14|3
1651794050000|2022-05-05 23:40:50|4152.12|4151.52|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|9
1651794060000|2022-05-05 23:41:00|4152.12|4151.52|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|22
1651794070000|2022-05-05 23:41:10|4152.24|4151.64|4152.62|4152.02|4152.87|4152.27|4152.24|4151.64|31
1651794080000|2022-05-05 23:41:20|4152.37|4151.77|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|4
1651794100000|2022-05-05 23:41:40|4152.62|4152.02|4152.87|4152.27|4152.87|4152.27|4152.62|4152.02|7
1651794110000|2022-05-05 23:41:50|4152.99|4152.39|4152.99|4152.39|4152.99|4152.39|4152.99|4152.39|4
1651794120000|2022-05-05 23:42:00|4152.87|4152.27|4152.62|4152.02|4152.87|4152.27|4152.49|4151.89|12
1651794130000|2022-05-05 23:42:10|4152.37|4151.77|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|19
1651794140000|2022-05-05 23:42:20|4152.74|4152.14|4152.87|4152.27|4152.87|4152.27|4152.74|4152.14|8
1651794150000|2022-05-05 23:42:30|4152.99|4152.39|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|20
1651794170000|2022-05-05 23:42:50|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|2
1651794180000|2022-05-05 23:43:00|4152.12|4151.52|4151.99|4151.39|4152.12|4151.52|4151.99|4151.39|4
1651794190000|2022-05-05 23:43:10|4152.12|4151.52|4151.87|4151.27|4152.37|4151.77|4151.87|4151.27|19
1651794200000|2022-05-05 23:43:20|4151.74|4151.14|4151.87|4151.27|4151.87|4151.27|4151.74|4151.14|7
1651794210000|2022-05-05 23:43:30|4151.62|4151.02|4151.87|4151.27|4151.99|4151.39|4151.62|4151.02|24
1651794220000|2022-05-05 23:43:40|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|14
1651794230000|2022-05-05 23:43:50|4151.62|4151.02|4151.87|4151.27|4152.12|4151.52|4151.62|4151.02|30
1651794240000|2022-05-05 23:44:00|4151.74|4151.14|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|47
1651794250000|2022-05-05 23:44:10|4151.99|4151.39|4151.99|4151.39|4152.12|4151.52|4151.87|4151.27|16
1651794260000|2022-05-05 23:44:20|4152.12|4151.52|4152.24|4151.64|4152.24|4151.64|4151.87|4151.27|7
1651794270000|2022-05-05 23:44:30|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|0
1651794280000|2022-05-05 23:44:40|4151.87|4151.27|4151.49|4150.89|4151.87|4151.27|4151.49|4150.89|19
1651794290000|2022-05-05 23:44:50|4151.62|4151.02|4151.62|4151.02|4151.87|4151.27|4151.49|4150.89|22
1651794300000|2022-05-05 23:45:00|4151.74|4151.14|4152.24|4151.64|4152.24|4151.64|4151.62|4151.02|27
1651794310000|2022-05-05 23:45:10|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|8
1651794320000|2022-05-05 23:45:20|4151.62|4151.02|4150.87|4150.27|4151.62|4151.02|4150.87|4150.27|58
1651794330000|2022-05-05 23:45:30|4150.37|4149.77|4149.87|4149.27|4150.62|4150.02|4149.62|4149.02|113
1651794340000|2022-05-05 23:45:40|4149.99|4149.39|4149.62|4149.02|4150.12|4149.52|4149.62|4149.02|20
1651794350000|2022-05-05 23:45:50|4149.49|4148.89|4149.87|4149.27|4149.87|4149.27|4149.37|4148.77|11
1651794360000|2022-05-05 23:46:00|4149.62|4149.02|4149.12|4148.52|4149.87|4149.27|4149.12|4148.52|90
1651794370000|2022-05-05 23:46:10|4149.37|4148.77|4150.12|4149.52|4150.12|4149.52|4149.37|4148.77|27
1651794380000|2022-05-05 23:46:20|4149.99|4149.39|4150.37|4149.77|4150.62|4150.02|4149.99|4149.39|17
1651794390000|2022-05-05 23:46:30|4150.24|4149.64|4149.87|4149.27|4150.37|4149.77|4149.74|4149.14|12
1651794400000|2022-05-05 23:46:40|4150.12|4149.52|4150.24|4149.64|4150.37|4149.77|4150.12|4149.52|19
1651794410000|2022-05-05 23:46:50|4150.37|4149.77|4149.37|4148.77|4150.37|4149.77|4149.37|4148.77|28
1651794420000|2022-05-05 23:47:00|4149.62|4149.02|4149.99|4149.39|4150.12|4149.52|4149.62|4149.02|28
1651794430000|2022-05-05 23:47:10|4149.87|4149.27|4150.12|4149.52|4150.12|4149.52|4149.87|4149.27|38
1651794440000|2022-05-05 23:47:20|4150.37|4149.77|4150.87|4150.27|4150.87|4150.27|4150.37|4149.77|38
1651794450000|2022-05-05 23:47:30|4150.62|4150.02|4151.12|4150.52|4151.12|4150.52|4150.62|4150.02|45
1651794460000|2022-05-05 23:47:40|4151.37|4150.77|4151.49|4150.89|4151.87|4151.27|4151.37|4150.77|46
1651794470000|2022-05-05 23:47:50|4151.37|4150.77|4151.62|4151.02|4151.62|4151.02|4150.87|4150.27|54
1651794480000|2022-05-05 23:48:00|4151.37|4150.77|4151.87|4151.27|4151.87|4151.27|4151.24|4150.64|73
1651794490000|2022-05-05 23:48:10|4152.37|4151.77|4151.87|4151.27|4152.37|4151.77|4151.62|4151.02|63
1651794500000|2022-05-05 23:48:20|4151.99|4151.39|4151.87|4151.27|4151.99|4151.39|4151.87|4151.27|8
1651794510000|2022-05-05 23:48:30|4151.99|4151.39|4151.62|4151.02|4151.99|4151.39|4151.62|4151.02|10
1651794520000|2022-05-05 23:48:40|4151.87|4151.27|4151.74|4151.14|4151.87|4151.27|4151.62|4151.02|17
1651794530000|2022-05-05 23:48:50|4151.62|4151.02|4151.49|4150.89|4151.62|4151.02|4151.49|4150.89|7
1651794540000|2022-05-05 23:49:00|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|4
1651794550000|2022-05-05 23:49:10|4150.87|4150.27|4150.87|4150.27|4151.12|4150.52|4150.74|4150.14|80
1651794560000|2022-05-05 23:49:20|4150.62|4150.02|4150.37|4149.77|4150.62|4150.02|4150.37|4149.77|29
1651794570000|2022-05-05 23:49:30|4150.12|4149.52|4149.87|4149.27|4150.37|4149.77|4149.87|4149.27|25
1651794580000|2022-05-05 23:49:40|4150.12|4149.52|4150.37|4149.77|4150.37|4149.77|4150.12|4149.52|11
1651794590000|2022-05-05 23:49:50|4150.62|4150.02|4150.37|4149.77|4150.62|4150.02|4150.37|4149.77|16
1651794600000|2022-05-05 23:50:00|4150.12|4149.52|4150.37|4149.77|4150.62|4150.02|4150.12|4149.52|21
1651794610000|2022-05-05 23:50:10|4150.49|4149.89|4150.37|4149.77|4150.49|4149.89|4150.24|4149.64|1
1651794620000|2022-05-05 23:50:20|4150.62|4150.02|4150.99|4150.39|4151.12|4150.52|4150.62|4150.02|21
1651794630000|2022-05-05 23:50:30|4150.87|4150.27|4150.99|4150.39|4150.99|4150.39|4150.49|4149.89|17
1651794640000|2022-05-05 23:50:40|4151.12|4150.52|4151.62|4151.02|4151.62|4151.02|4151.12|4150.52|10
1651794650000|2022-05-05 23:50:50|4151.37|4150.77|4152.12|4151.52|4152.12|4151.52|4151.37|4150.77|18
1651794660000|2022-05-05 23:51:00|4151.87|4151.27|4151.49|4150.89|4152.12|4151.52|4151.49|4150.89|34
1651794670000|2022-05-05 23:51:10|4151.37|4150.77|4151.37|4150.77|4151.49|4150.89|4151.24|4150.64|8
1651794680000|2022-05-05 23:51:20|4151.49|4150.89|4151.87|4151.27|4151.99|4151.39|4151.49|4150.89|12
1651794690000|2022-05-05 23:51:30|4152.24|4151.64|4152.37|4151.77|4152.37|4151.77|4152.24|4151.64|53
1651794700000|2022-05-05 23:51:40|4152.49|4151.89|4152.62|4152.02|4152.87|4152.27|4152.49|4151.89|70
1651794710000|2022-05-05 23:51:50|4152.74|4152.14|4152.62|4152.02|4152.74|4152.14|4152.62|4152.02|5
1651794720000|2022-05-05 23:52:00|4152.74|4152.14|4152.62|4152.02|4152.99|4152.39|4152.62|4152.02|20
1651794730000|2022-05-05 23:52:10|4152.49|4151.89|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|14
1651794740000|2022-05-05 23:52:20|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|4152.74|4152.14|11
1651794750000|2022-05-05 23:52:30|4153.12|4152.52|4152.99|4152.39|4153.12|4152.52|4152.99|4152.39|6
1651794760000|2022-05-05 23:52:40|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|4152.99|4152.39|1
1651794770000|2022-05-05 23:52:50|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|4152.62|4152.02|101
1651794780000|2022-05-05 23:53:00|4153.12|4152.52|4152.99|4152.39|4153.12|4152.52|4152.74|4152.14|36
1651794790000|2022-05-05 23:53:10|4152.87|4152.27|4153.12|4152.52|4153.12|4152.52|4152.74|4152.14|48
1651794800000|2022-05-05 23:53:20|4152.87|4152.27|4152.87|4152.27|4152.99|4152.39|4152.87|4152.27|7
1651794810000|2022-05-05 23:53:30|4152.74|4152.14|4152.87|4152.27|4152.87|4152.27|4152.62|4152.02|11
1651794820000|2022-05-05 23:53:40|4152.74|4152.14|4152.62|4152.02|4152.87|4152.27|4152.62|4152.02|15
1651794840000|2022-05-05 23:54:00|4152.87|4152.27|4153.12|4152.52|4153.12|4152.52|4152.87|4152.27|13
1651794850000|2022-05-05 23:54:10|4152.99|4152.39|4152.99|4152.39|4152.99|4152.39|4152.99|4152.39|10
1651794860000|2022-05-05 23:54:20|4153.12|4152.52|4152.99|4152.39|4153.12|4152.52|4152.99|4152.39|1
1651794870000|2022-05-05 23:54:30|4152.87|4152.27|4152.87|4152.27|4153.12|4152.52|4152.87|4152.27|7
1651794890000|2022-05-05 23:54:50|4153.12|4152.52|4152.99|4152.39|4153.12|4152.52|4152.87|4152.27|12
1651794900000|2022-05-05 23:55:00|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|1
1651794910000|2022-05-05 23:55:10|||||||||13
1651794920000|2022-05-05 23:55:20|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|6
1651794930000|2022-05-05 23:55:30|4152.74|4152.14|4152.62|4152.02|4152.74|4152.14|4152.62|4152.02|10
1651794940000|2022-05-05 23:55:40|4152.74|4152.14|4152.62|4152.02|4152.74|4152.14|4152.49|4151.89|18
1651794950000|2022-05-05 23:55:50|4152.49|4151.89|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|19
1651794960000|2022-05-05 23:56:00|4152.87|4152.27|4153.12|4152.52|4153.12|4152.52|4152.87|4152.27|24
1651794970000|2022-05-05 23:56:10|4152.87|4152.27|4152.62|4152.02|4152.87|4152.27|4152.62|4152.02|23
1651794980000|2022-05-05 23:56:20|4152.74|4152.14|4152.87|4152.27|4152.99|4152.39|4152.74|4152.14|10
1651794990000|2022-05-05 23:56:30|4152.99|4152.39|4153.12|4152.52|4153.12|4152.52|4152.99|4152.39|1
1651795000000|2022-05-05 23:56:40|||||||||3
1651795010000|2022-05-05 23:56:50|4152.87|4152.27|4153.12|4152.52|4153.12|4152.52|4152.87|4152.27|36
1651795020000|2022-05-05 23:57:00|||||||||34
1651795030000|2022-05-05 23:57:10|4152.99|4152.39|4153.12|4152.52|4153.12|4152.52|4152.99|4152.39|37
1651795040000|2022-05-05 23:57:20|4152.87|4152.27|4152.99|4152.39|4153.12|4152.52|4152.87|4152.27|17
1651795050000|2022-05-05 23:57:30|4152.87|4152.27|4152.99|4152.39|4153.12|4152.52|4152.87|4152.27|7
1651795060000|2022-05-05 23:57:40|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|5
1651795070000|2022-05-05 23:57:50|4152.99|4152.39|4153.12|4152.52|4153.12|4152.52|4152.99|4152.39|4
1651795080000|2022-05-05 23:58:00|4153.37|4152.77|4154.12|4153.52|4154.12|4153.52|4153.37|4152.77|135
1651795090000|2022-05-05 23:58:10|4154.24|4153.64|4153.87|4153.27|4154.37|4153.77|4153.87|4153.27|98
1651795100000|2022-05-05 23:58:20|4153.49|4152.89|4153.37|4152.77|4153.49|4152.89|4153.37|4152.77|17
1651795110000|2022-05-05 23:58:30|4153.49|4152.89|4153.37|4152.77|4153.62|4153.02|4153.37|4152.77|3
1651795120000|2022-05-05 23:58:40|4153.62|4153.02|4153.37|4152.77|4153.62|4153.02|4153.37|4152.77|37
1651795130000|2022-05-05 23:58:50|4153.49|4152.89|4153.62|4153.02|4153.74|4153.14|4153.49|4152.89|8
1651795140000|2022-05-05 23:59:00|4153.74|4153.14|4153.87|4153.27|4154.24|4153.64|4153.74|4153.14|65
1651795150000|2022-05-05 23:59:10|4153.99|4153.39|4153.87|4153.27|4154.12|4153.52|4153.87|4153.27|43
1651795160000|2022-05-05 23:59:20|4153.62|4153.02|4153.62|4153.02|4153.62|4153.02|4153.62|4153.02|18
1651795170000|2022-05-05 23:59:30|4153.37|4152.77|4153.62|4153.02|4153.62|4153.02|4153.37|4152.77|84
1651795180000|2022-05-05 23:59:40|4153.24|4152.64|4153.12|4152.52|4153.37|4152.77|4153.12|4152.52|32
1651795190000|2022-05-05 23:59:50|4153.37|4152.77|4153.37|4152.77|4153.62|4153.02|4153.37|4152.77|21
1651795200000|2022-05-06 00:00:00|4153.87|4153.27|4154.12|4153.52|4154.12|4153.52|4153.62|4153.02|83
1651795210000|2022-05-06 00:00:10|4153.99|4153.39|4154.62|4154.02|4154.87|4154.27|4153.87|4153.27|54
1651795220000|2022-05-06 00:00:20|4154.74|4154.14|4154.87|4154.27|4154.87|4154.27|4154.62|4154.02|14
1651795230000|2022-05-06 00:00:30|4154.62|4154.02|4154.87|4154.27|4154.87|4154.27|4154.62|4154.02|24
1651795240000|2022-05-06 00:00:40|4155.12|4154.52|4154.24|4153.64|4155.12|4154.52|4154.24|4153.64|50
1651795250000|2022-05-06 00:00:50|4154.62|4154.02|4154.49|4153.89|4154.62|4154.02|4154.37|4153.77|73
1651795260000|2022-05-06 00:01:00|4154.37|4153.77|4153.37|4152.77|4154.37|4153.77|4153.37|4152.77|49
1651795270000|2022-05-06 00:01:10|4153.49|4152.89|4153.62|4153.02|4153.74|4153.14|4153.37|4152.77|28
1651795280000|2022-05-06 00:01:20|4153.74|4153.14|4153.74|4153.14|4153.87|4153.27|4153.62|4153.02|13
1651795290000|2022-05-06 00:01:30|4153.37|4152.77|4153.62|4153.02|4153.62|4153.02|4153.24|4152.64|26
1651795300000|2022-05-06 00:01:40|4153.49|4152.89|4152.37|4151.77|4153.49|4152.89|4152.37|4151.77|41
1651795310000|2022-05-06 00:01:50|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|57
1651795320000|2022-05-06 00:02:00|4151.99|4151.39|4151.87|4151.27|4151.99|4151.39|4151.62|4151.02|90
1651795330000|2022-05-06 00:02:10|4151.62|4151.02|4151.62|4151.02|4151.87|4151.27|4151.62|4151.02|35
1651795340000|2022-05-06 00:02:20|4150.87|4150.27|4150.12|4149.52|4150.87|4150.27|4150.12|4149.52|71
1651795350000|2022-05-06 00:02:30|4150.24|4149.64|4149.87|4149.27|4150.24|4149.64|4149.87|4149.27|61
1651795360000|2022-05-06 00:02:40|4150.12|4149.52|4150.12|4149.52|4150.37|4149.77|4150.12|4149.52|20
1651795370000|2022-05-06 00:02:50|4149.99|4149.39|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|8
1651795380000|2022-05-06 00:03:00|4150.12|4149.52|4149.62|4149.02|4150.12|4149.52|4149.37|4148.77|94
1651795390000|2022-05-06 00:03:10|4149.87|4149.27|4149.12|4148.52|4149.87|4149.27|4148.99|4148.39|42
1651795400000|2022-05-06 00:03:20|4149.24|4148.64|4148.62|4148.02|4149.37|4148.77|4148.62|4148.02|39
1651795410000|2022-05-06 00:03:30|4148.87|4148.27|4148.37|4147.77|4148.99|4148.39|4148.24|4147.64|34
1651795420000|2022-05-06 00:03:40|4148.49|4147.89|4148.62|4148.02|4148.87|4148.27|4148.49|4147.89|44
1651795430000|2022-05-06 00:03:50|4148.74|4148.14|4148.37|4147.77|4148.74|4148.14|4148.37|4147.77|18
1651795440000|2022-05-06 00:04:00|4148.24|4147.64|4149.12|4148.52|4149.12|4148.52|4148.24|4147.64|23
1651795450000|2022-05-06 00:04:10|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|27
1651795460000|2022-05-06 00:04:20|4149.62|4149.02|4149.37|4148.77|4149.62|4149.02|4149.37|4148.77|22
1651795470000|2022-05-06 00:04:30|4149.24|4148.64|4149.12|4148.52|4149.37|4148.77|4149.12|4148.52|37
1651795480000|2022-05-06 00:04:40|4149.24|4148.64|4149.37|4148.77|4149.62|4149.02|4149.12|4148.52|34
1651795490000|2022-05-06 00:04:50|4149.62|4149.02|4149.12|4148.52|4149.62|4149.02|4149.12|4148.52|55
1651795500000|2022-05-06 00:05:00|4148.87|4148.27|4146.62|4146.02|4148.87|4148.27|4146.37|4145.77|165
1651795510000|2022-05-06 00:05:10|4146.87|4146.27|4146.49|4145.89|4146.87|4146.27|4146.49|4145.89|45
1651795520000|2022-05-06 00:05:20|4146.62|4146.02|4146.74|4146.14|4146.87|4146.27|4146.62|4146.02|21
1651795530000|2022-05-06 00:05:30|4146.87|4146.27|4146.37|4145.77|4146.87|4146.27|4146.37|4145.77|19
1651795540000|2022-05-06 00:05:40|4146.49|4145.89|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|47
1651795550000|2022-05-06 00:05:50|4146.12|4145.52|4145.99|4145.39|4146.12|4145.52|4145.37|4144.77|86
1651795560000|2022-05-06 00:06:00|4145.62|4145.02|4145.62|4145.02|4145.99|4145.39|4145.37|4144.77|53
1651795570000|2022-05-06 00:06:10|4145.49|4144.89|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|7
1651795580000|2022-05-06 00:06:20|4145.62|4145.02|4145.87|4145.27|4145.87|4145.27|4145.37|4144.77|54
1651795590000|2022-05-06 00:06:30|4145.62|4145.02|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|23
1651795600000|2022-05-06 00:06:40|4145.24|4144.64|4144.37|4143.77|4145.24|4144.64|4144.37|4143.77|87
1651795610000|2022-05-06 00:06:50|4144.49|4143.89|4144.49|4143.89|4144.62|4144.02|4144.37|4143.77|34
1651795620000|2022-05-06 00:07:00|4144.37|4143.77|4144.12|4143.52|4144.62|4144.02|4143.99|4143.39|60
1651795630000|2022-05-06 00:07:10|4143.87|4143.27|4142.87|4142.27|4144.12|4143.52|4142.87|4142.27|97
1651795640000|2022-05-06 00:07:20|4143.12|4142.52|4143.37|4142.77|4143.37|4142.77|4142.87|4142.27|81
1651795650000|2022-05-06 00:07:30|4143.24|4142.64|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|15
1651795660000|2022-05-06 00:07:40|4143.12|4142.52|4142.12|4141.52|4143.12|4142.52|4141.62|4141.02|168
1651795670000|2022-05-06 00:07:50|4142.24|4141.64|4142.12|4141.52|4142.24|4141.64|4142.12|4141.52|19
1651795680000|2022-05-06 00:08:00|4141.87|4141.27|4142.62|4142.02|4142.62|4142.02|4141.87|4141.27|73
1651795690000|2022-05-06 00:08:10|4142.37|4141.77|4142.37|4141.77|4142.62|4142.02|4142.37|4141.77|28
1651795700000|2022-05-06 00:08:20|4142.62|4142.02|4142.62|4142.02|4142.62|4142.02|4142.37|4141.77|32
1651795710000|2022-05-06 00:08:30|4142.37|4141.77|4142.62|4142.02|4142.62|4142.02|4142.12|4141.52|34
1651795720000|2022-05-06 00:08:40|4143.12|4142.52|4143.37|4142.77|4143.62|4143.02|4143.12|4142.52|71
1651795730000|2022-05-06 00:08:50|4143.12|4142.52|4143.12|4142.52|4143.49|4142.89|4143.12|4142.52|27
1651795740000|2022-05-06 00:09:00|4143.37|4142.77|4143.62|4143.02|4143.87|4143.27|4142.99|4142.39|48
1651795750000|2022-05-06 00:09:10|4143.37|4142.77|4142.37|4141.77|4143.37|4142.77|4142.37|4141.77|43
1651795760000|2022-05-06 00:09:20|4142.62|4142.02|4142.62|4142.02|4142.87|4142.27|4142.49|4141.89|16
1651795770000|2022-05-06 00:09:30|4142.49|4141.89|4142.62|4142.02|4142.62|4142.02|4142.37|4141.77|16
1651795780000|2022-05-06 00:09:40|4142.49|4141.89|4144.12|4143.52|4144.12|4143.52|4142.37|4141.77|53
1651795790000|2022-05-06 00:09:50|4144.24|4143.64|4143.62|4143.02|4144.37|4143.77|4143.62|4143.02|44
1651795800000|2022-05-06 00:10:00|4143.87|4143.27|4143.62|4143.02|4144.12|4143.52|4143.37|4142.77|122
1651795810000|2022-05-06 00:10:10|4143.87|4143.27|4143.62|4143.02|4144.12|4143.52|4143.37|4142.77|38
1651795820000|2022-05-06 00:10:20|4143.87|4143.27|4143.99|4143.39|4144.12|4143.52|4143.62|4143.02|35
1651795830000|2022-05-06 00:10:30|4143.87|4143.27|4144.37|4143.77|4144.37|4143.77|4143.87|4143.27|17
1651795840000|2022-05-06 00:10:40|4144.12|4143.52|4143.62|4143.02|4144.12|4143.52|4143.62|4143.02|30
1651795850000|2022-05-06 00:10:50|4143.87|4143.27|4143.87|4143.27|4144.12|4143.52|4143.62|4143.02|32
1651795860000|2022-05-06 00:11:00|4143.74|4143.14|4143.12|4142.52|4144.37|4143.77|4143.12|4142.52|39
1651795870000|2022-05-06 00:11:10|4143.24|4142.64|4143.12|4142.52|4143.37|4142.77|4143.12|4142.52|18
1651795880000|2022-05-06 00:11:20|4142.87|4142.27|4142.99|4142.39|4143.12|4142.52|4142.62|4142.02|35
1651795890000|2022-05-06 00:11:30|4142.87|4142.27|4143.12|4142.52|4143.37|4142.77|4142.74|4142.14|22
1651795900000|2022-05-06 00:11:40|4143.37|4142.77|4143.87|4143.27|4144.12|4143.52|4143.37|4142.77|35
1651795910000|2022-05-06 00:11:50|4143.62|4143.02|4143.37|4142.77|4143.62|4143.02|4143.12|4142.52|20
1651795920000|2022-05-06 00:12:00|4143.24|4142.64|4143.62|4143.02|4143.62|4143.02|4143.12|4142.52|30
1651795930000|2022-05-06 00:12:10|4143.74|4143.14|4143.37|4142.77|4143.74|4143.14|4142.87|4142.27|105
1651795940000|2022-05-06 00:12:20|4143.24|4142.64|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|31
1651795950000|2022-05-06 00:12:30|4143.62|4143.02|4143.87|4143.27|4143.87|4143.27|4143.62|4143.02|23
1651795960000|2022-05-06 00:12:40|4143.99|4143.39|4143.49|4142.89|4144.12|4143.52|4143.37|4142.77|57
1651795970000|2022-05-06 00:12:50|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.12|4140.52|203
1651795980000|2022-05-06 00:13:00|4141.49|4140.89|4141.49|4140.89|4141.87|4141.27|4141.12|4140.52|94
1651795990000|2022-05-06 00:13:10|4141.62|4141.02|4140.62|4140.02|4141.62|4141.02|4140.62|4140.02|114
1651796000000|2022-05-06 00:13:20|4140.74|4140.14|4141.12|4140.52|4141.37|4140.77|4140.62|4140.02|78
1651796010000|2022-05-06 00:13:30|4141.24|4140.64|4141.12|4140.52|4141.37|4140.77|4141.12|4140.52|24
1651796020000|2022-05-06 00:13:40|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.37|4139.77|54
1651796030000|2022-05-06 00:13:50|4141.12|4140.52|4141.12|4140.52|4141.12|4140.52|4140.87|4140.27|33
1651796040000|2022-05-06 00:14:00|4140.87|4140.27|4140.62|4140.02|4140.87|4140.27|4140.62|4140.02|32
1651796050000|2022-05-06 00:14:10|4140.37|4139.77|4140.87|4140.27|4140.87|4140.27|4138.87|4138.27|289
1651796060000|2022-05-06 00:14:20|4140.62|4140.02|4139.12|4138.52|4140.87|4140.27|4138.99|4138.39|229
1651796070000|2022-05-06 00:14:30|4138.62|4138.02|4138.87|4138.27|4138.87|4138.27|4138.12|4137.52|115
1651796080000|2022-05-06 00:14:40|4138.37|4137.77|4138.37|4137.77|4138.62|4138.02|4138.12|4137.52|41
1651796090000|2022-05-06 00:14:50|4138.62|4138.02|4139.12|4138.52|4139.12|4138.52|4138.62|4138.02|34
1651796100000|2022-05-06 00:15:00|4138.99|4138.39|4138.87|4138.27|4139.37|4138.77|4138.62|4138.02|53
1651796110000|2022-05-06 00:15:10|4138.99|4138.39|4140.12|4139.52|4140.12|4139.52|4138.99|4138.39|67
1651796120000|2022-05-06 00:15:20|4140.49|4139.89|4140.62|4140.02|4141.37|4140.77|4140.37|4139.77|140
1651796130000|2022-05-06 00:15:30|4140.37|4139.77|4140.87|4140.27|4141.12|4140.52|4140.12|4139.52|170
1651796140000|2022-05-06 00:15:40|4140.62|4140.02|4140.62|4140.02|4141.12|4140.52|4140.62|4140.02|50
1651796150000|2022-05-06 00:15:50|4140.87|4140.27|4141.12|4140.52|4141.12|4140.52|4140.62|4140.02|37
1651796160000|2022-05-06 00:16:00|4140.74|4140.14|4141.37|4140.77|4141.49|4140.89|4140.74|4140.14|45
1651796170000|2022-05-06 00:16:10|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|19
1651796180000|2022-05-06 00:16:20|4141.49|4140.89|4140.87|4140.27|4141.62|4141.02|4140.87|4140.27|30
1651796190000|2022-05-06 00:16:30|4140.74|4140.14|4141.24|4140.64|4141.37|4140.77|4140.62|4140.02|23
1651796200000|2022-05-06 00:16:40|4141.12|4140.52|4141.62|4141.02|4141.62|4141.02|4141.12|4140.52|11
1651796210000|2022-05-06 00:16:50|4141.37|4140.77|4142.12|4141.52|4142.12|4141.52|4141.37|4140.77|41
1651796220000|2022-05-06 00:17:00|4141.99|4141.39|4142.62|4142.02|4142.62|4142.02|4141.99|4141.39|40
1651796230000|2022-05-06 00:17:10|4142.49|4141.89|4142.87|4142.27|4142.87|4142.27|4142.37|4141.77|24
1651796240000|2022-05-06 00:17:20|4143.12|4142.52|4143.12|4142.52|4143.37|4142.77|4142.87|4142.27|65
1651796250000|2022-05-06 00:17:30|4142.62|4142.02|4142.62|4142.02|4142.87|4142.27|4142.37|4141.77|38
1651796260000|2022-05-06 00:17:40|4142.49|4141.89|4142.87|4142.27|4143.12|4142.52|4142.49|4141.89|20
1651796270000|2022-05-06 00:17:50|4143.12|4142.52|4144.12|4143.52|4144.37|4143.77|4143.12|4142.52|74
1651796280000|2022-05-06 00:18:00|4143.87|4143.27|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|44
1651796290000|2022-05-06 00:18:10|4143.37|4142.77|4143.24|4142.64|4143.37|4142.77|4143.12|4142.52|30
1651796300000|2022-05-06 00:18:20|4143.37|4142.77|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|10
1651796310000|2022-05-06 00:18:30|4143.37|4142.77|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|12
1651796320000|2022-05-06 00:18:40|4143.49|4142.89|4143.87|4143.27|4144.12|4143.52|4143.49|4142.89|18
1651796330000|2022-05-06 00:18:50|4143.62|4143.02|4143.62|4143.02|4143.74|4143.14|4143.49|4142.89|14
1651796340000|2022-05-06 00:19:00|4143.87|4143.27|4146.37|4145.77|4146.49|4145.89|4143.87|4143.27|397
1651796350000|2022-05-06 00:19:10|4146.62|4146.02|4147.12|4146.52|4147.12|4146.52|4146.37|4145.77|124
1651796360000|2022-05-06 00:19:20|4147.37|4146.77|4147.12|4146.52|4147.37|4146.77|4146.99|4146.39|57
1651796370000|2022-05-06 00:19:30|4147.37|4146.77|4146.12|4145.52|4147.37|4146.77|4146.12|4145.52|58
1651796380000|2022-05-06 00:19:40|4146.24|4145.64|4146.37|4145.77|4146.49|4145.89|4145.87|4145.27|58
1651796390000|2022-05-06 00:19:50|4146.62|4146.02|4146.99|4146.39|4147.12|4146.52|4146.49|4145.89|62
1651796400000|2022-05-06 00:20:00|4147.12|4146.52|4146.62|4146.02|4147.12|4146.52|4146.37|4145.77|24
1651796410000|2022-05-06 00:20:10|4146.87|4146.27|4146.37|4145.77|4146.87|4146.27|4146.37|4145.77|24
1651796420000|2022-05-06 00:20:20|4146.24|4145.64|4146.24|4145.64|4146.24|4145.64|4146.24|4145.64|4
1651796430000|2022-05-06 00:20:30|4146.37|4145.77|4146.87|4146.27|4146.87|4146.27|4146.37|4145.77|32
1651796440000|2022-05-06 00:20:40|4146.62|4146.02|4146.49|4145.89|4146.62|4146.02|4146.37|4145.77|8
1651796450000|2022-05-06 00:20:50|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.49|4145.89|12
1651796460000|2022-05-06 00:21:00|4146.49|4145.89|4147.37|4146.77|4147.62|4147.02|4146.37|4145.77|65
1651796470000|2022-05-06 00:21:10|4147.24|4146.64|4147.12|4146.52|4147.37|4146.77|4147.12|4146.52|26
1651796480000|2022-05-06 00:21:20|4147.24|4146.64|4147.24|4146.64|4147.37|4146.77|4146.74|4146.14|21
1651796490000|2022-05-06 00:21:30|4147.37|4146.77|4147.37|4146.77|4147.62|4147.02|4147.24|4146.64|19
1651796500000|2022-05-06 00:21:40|4147.62|4147.02|4147.12|4146.52|4147.62|4147.02|4146.87|4146.27|21
1651796510000|2022-05-06 00:21:50|4146.99|4146.39|4147.12|4146.52|4147.37|4146.77|4146.87|4146.27|15
1651796520000|2022-05-06 00:22:00|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.49|4146.89|16
1651796530000|2022-05-06 00:22:10|4147.37|4146.77|4147.12|4146.52|4147.62|4147.02|4147.12|4146.52|7
1651796540000|2022-05-06 00:22:20|4147.37|4146.77|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|20
1651796550000|2022-05-06 00:22:30|4147.62|4147.02|4147.74|4147.14|4147.74|4147.14|4147.37|4146.77|18
1651796560000|2022-05-06 00:22:40|4147.87|4147.27|4148.37|4147.77|4148.37|4147.77|4147.74|4147.14|32
1651796570000|2022-05-06 00:22:50|4148.62|4148.02|4148.37|4147.77|4148.62|4148.02|4148.37|4147.77|93
1651796580000|2022-05-06 00:23:00|4148.62|4148.02|4148.37|4147.77|4148.62|4148.02|4148.12|4147.52|68
1651796590000|2022-05-06 00:23:10|4148.24|4147.64|4148.37|4147.77|4148.62|4148.02|4148.12|4147.52|27
1651796600000|2022-05-06 00:23:20|4148.49|4147.89|4148.12|4147.52|4148.62|4148.02|4148.12|4147.52|56
1651796610000|2022-05-06 00:23:30|4147.99|4147.39|4148.12|4147.52|4148.37|4147.77|4147.87|4147.27|9
1651796620000|2022-05-06 00:23:40|4148.24|4147.64|4148.37|4147.77|4148.37|4147.77|4147.99|4147.39|15
1651796630000|2022-05-06 00:23:50|4148.12|4147.52|4148.24|4147.64|4148.37|4147.77|4147.99|4147.39|13
1651796640000|2022-05-06 00:24:00|4148.12|4147.52|4147.87|4147.27|4148.12|4147.52|4147.87|4147.27|12
1651796650000|2022-05-06 00:24:10|4147.62|4147.02|4147.74|4147.14|4147.74|4147.14|4147.62|4147.02|17
1651796660000|2022-05-06 00:24:20|4147.87|4147.27|4147.87|4147.27|4148.12|4147.52|4147.62|4147.02|29
1651796670000|2022-05-06 00:24:30|4147.74|4147.14|4147.12|4146.52|4147.74|4147.14|4147.12|4146.52|10
1651796680000|2022-05-06 00:24:40|4147.24|4146.64|4147.12|4146.52|4147.24|4146.64|4146.99|4146.39|32
1651796690000|2022-05-06 00:24:50|4146.99|4146.39|4146.62|4146.02|4146.99|4146.39|4146.62|4146.02|18
1651796700000|2022-05-06 00:25:00|4146.49|4145.89|4146.37|4145.77|4146.49|4145.89|4146.37|4145.77|16
1651796710000|2022-05-06 00:25:10|4146.24|4145.64|4146.37|4145.77|4146.62|4146.02|4146.12|4145.52|50
1651796720000|2022-05-06 00:25:20|4146.24|4145.64|4146.62|4146.02|4146.74|4146.14|4146.24|4145.64|26
1651796730000|2022-05-06 00:25:30|4146.87|4146.27|4146.87|4146.27|4146.87|4146.27|4146.87|4146.27|13
1651796740000|2022-05-06 00:25:40|4146.99|4146.39|4146.99|4146.39|4146.99|4146.39|4146.99|4146.39|15
1651796750000|2022-05-06 00:25:50|4147.12|4146.52|4146.87|4146.27|4147.37|4146.77|4146.87|4146.27|28
1651796760000|2022-05-06 00:26:00|4146.62|4146.02|4146.12|4145.52|4146.62|4146.02|4146.12|4145.52|22
1651796770000|2022-05-06 00:26:10|4146.37|4145.77|4146.37|4145.77|4146.62|4146.02|4146.24|4145.64|36
1651796780000|2022-05-06 00:26:20|4146.24|4145.64|4146.62|4146.02|4146.62|4146.02|4146.12|4145.52|21
1651796790000|2022-05-06 00:26:30|4146.49|4145.89|4146.12|4145.52|4146.49|4145.89|4146.12|4145.52|30
1651796800000|2022-05-06 00:26:40|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|33
1651796810000|2022-05-06 00:26:50|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|16
1651796820000|2022-05-06 00:27:00|4146.74|4146.14|4146.37|4145.77|4146.74|4146.14|4146.37|4145.77|17
1651796830000|2022-05-06 00:27:10|4146.49|4145.89|4146.24|4145.64|4146.49|4145.89|4146.12|4145.52|11
1651796840000|2022-05-06 00:27:20|4146.37|4145.77|4146.49|4145.89|4146.49|4145.89|4146.37|4145.77|5
1651796850000|2022-05-06 00:27:30|4146.62|4146.02|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|41
1651796860000|2022-05-06 00:27:40|4146.62|4146.02|4147.12|4146.52|4147.37|4146.77|4146.49|4145.89|73
1651796870000|2022-05-06 00:27:50|4146.87|4146.27|4147.12|4146.52|4147.24|4146.64|4146.87|4146.27|31
1651796880000|2022-05-06 00:28:00|4147.37|4146.77|4147.12|4146.52|4147.37|4146.77|4147.12|4146.52|13
1651796890000|2022-05-06 00:28:10|4146.87|4146.27|4146.74|4146.14|4146.87|4146.27|4146.62|4146.02|12
1651796900000|2022-05-06 00:28:20|4146.87|4146.27|4147.12|4146.52|4147.24|4146.64|4146.62|4146.02|10
1651796910000|2022-05-06 00:28:30|4147.24|4146.64|4147.12|4146.52|4147.24|4146.64|4146.99|4146.39|26
1651796920000|2022-05-06 00:28:40|4147.24|4146.64|4146.62|4146.02|4147.24|4146.64|4146.62|4146.02|21
1651796930000|2022-05-06 00:28:50|4146.74|4146.14|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|8
1651796940000|2022-05-06 00:29:00|4146.74|4146.14|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|21
1651796950000|2022-05-06 00:29:10|4147.12|4146.52|4146.62|4146.02|4147.12|4146.52|4146.62|4146.02|20
1651796960000|2022-05-06 00:29:20|4146.74|4146.14|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|2
1651796970000|2022-05-06 00:29:30|4146.74|4146.14|4146.62|4146.02|4146.87|4146.27|4146.62|4146.02|14
1651796980000|2022-05-06 00:29:40|4146.87|4146.27|4146.37|4145.77|4146.87|4146.27|4146.37|4145.77|48
1651796990000|2022-05-06 00:29:50|4146.24|4145.64|4146.62|4146.02|4146.62|4146.02|4146.24|4145.64|21
1651797000000|2022-05-06 00:30:00|4146.49|4145.89|4145.62|4145.02|4146.49|4145.89|4145.62|4145.02|52
1651797010000|2022-05-06 00:30:10|4145.74|4145.14|4145.99|4145.39|4146.12|4145.52|4145.49|4144.89|86
1651797020000|2022-05-06 00:30:20|4145.87|4145.27|4146.12|4145.52|4146.37|4145.77|4145.87|4145.27|28
1651797030000|2022-05-06 00:30:30|4146.37|4145.77|4145.37|4144.77|4146.37|4145.77|4145.37|4144.77|51
1651797040000|2022-05-06 00:30:40|4145.49|4144.89|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|29
1651797050000|2022-05-06 00:30:50|4145.49|4144.89|4144.99|4144.39|4145.62|4145.02|4144.87|4144.27|116
1651797060000|2022-05-06 00:31:00|4145.12|4144.52|4144.87|4144.27|4145.12|4144.52|4144.87|4144.27|14
1651797070000|2022-05-06 00:31:10|4144.99|4144.39|4144.87|4144.27|4144.99|4144.39|4144.87|4144.27|49
1651797080000|2022-05-06 00:31:20|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4143.87|4143.27|88
1651797090000|2022-05-06 00:31:30|4144.62|4144.02|4143.37|4142.77|4144.62|4144.02|4143.37|4142.77|59
1651797100000|2022-05-06 00:31:40|4143.62|4143.02|4142.87|4142.27|4143.62|4143.02|4142.87|4142.27|47
1651797110000|2022-05-06 00:31:50|4142.99|4142.39|4142.62|4142.02|4142.99|4142.39|4142.62|4142.02|51
1651797120000|2022-05-06 00:32:00|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|4142.62|4142.02|44
1651797130000|2022-05-06 00:32:10|4142.99|4142.39|4142.87|4142.27|4142.99|4142.39|4142.87|4142.27|9
1651797140000|2022-05-06 00:32:20|4143.12|4142.52|4143.62|4143.02|4143.62|4143.02|4143.12|4142.52|31
1651797150000|2022-05-06 00:32:30|4143.99|4143.39|4143.12|4142.52|4144.12|4143.52|4143.12|4142.52|52
1651797160000|2022-05-06 00:32:40|||||||||17
1651797170000|2022-05-06 00:32:50|||||||||4
1651797180000|2022-05-06 00:33:00|4142.87|4142.27|4142.62|4142.02|4143.12|4142.52|4142.62|4142.02|25
1651797190000|2022-05-06 00:33:10|4142.37|4141.77|4142.12|4141.52|4142.37|4141.77|4142.12|4141.52|20
1651797200000|2022-05-06 00:33:20|4142.37|4141.77|4142.87|4142.27|4142.87|4142.27|4142.37|4141.77|40
1651797210000|2022-05-06 00:33:30|4143.12|4142.52|4143.87|4143.27|4143.87|4143.27|4142.99|4142.39|34
1651797220000|2022-05-06 00:33:40|||||||||8
1651797230000|2022-05-06 00:33:50|4143.62|4143.02|4143.12|4142.52|4143.62|4143.02|4143.12|4142.52|32
1651797240000|2022-05-06 00:34:00|4142.99|4142.39|4143.24|4142.64|4143.24|4142.64|4142.99|4142.39|19
1651797250000|2022-05-06 00:34:10|4143.12|4142.52|4142.87|4142.27|4143.12|4142.52|4142.87|4142.27|1
1651797260000|2022-05-06 00:34:20|4142.62|4142.02|4142.62|4142.02|4142.62|4142.02|4142.37|4141.77|22
1651797270000|2022-05-06 00:34:30|4142.87|4142.27|4143.37|4142.77|4143.37|4142.77|4142.49|4141.89|30
1651797280000|2022-05-06 00:34:40|4143.62|4143.02|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|57
1651797290000|2022-05-06 00:34:50|4143.49|4142.89|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|11
1651797300000|2022-05-06 00:35:00|4143.37|4142.77|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|20
1651797310000|2022-05-06 00:35:10|4143.12|4142.52|4142.87|4142.27|4143.12|4142.52|4142.87|4142.27|36
1651797320000|2022-05-06 00:35:20|4142.74|4142.14|4142.62|4142.02|4142.74|4142.14|4142.37|4141.77|16
1651797330000|2022-05-06 00:35:30|4142.49|4141.89|4142.62|4142.02|4142.62|4142.02|4142.49|4141.89|6
1651797340000|2022-05-06 00:35:40|4142.49|4141.89|4143.12|4142.52|4143.12|4142.52|4142.37|4141.77|17
1651797350000|2022-05-06 00:35:50|4143.24|4142.64|4142.87|4142.27|4143.24|4142.64|4142.87|4142.27|10
1651797360000|2022-05-06 00:36:00|4143.12|4142.52|4143.49|4142.89|4143.49|4142.89|4143.12|4142.52|17
1651797370000|2022-05-06 00:36:10|4143.37|4142.77|4143.37|4142.77|4143.37|4142.77|4143.37|4142.77|25
1651797380000|2022-05-06 00:36:20|4143.49|4142.89|4143.12|4142.52|4143.62|4143.02|4143.12|4142.52|28
1651797390000|2022-05-06 00:36:30|4142.99|4142.39|4142.87|4142.27|4143.12|4142.52|4142.62|4142.02|17
1651797400000|2022-05-06 00:36:40|4143.12|4142.52|4142.87|4142.27|4143.37|4142.77|4142.87|4142.27|18
1651797410000|2022-05-06 00:36:50|4142.62|4142.02|4143.12|4142.52|4143.12|4142.52|4142.62|4142.02|26
1651797420000|2022-05-06 00:37:00|4143.24|4142.64|4143.12|4142.52|4143.37|4142.77|4142.99|4142.39|15
1651797430000|2022-05-06 00:37:10|4142.99|4142.39|4143.12|4142.52|4143.37|4142.77|4142.99|4142.39|11
1651797440000|2022-05-06 00:37:20|4143.24|4142.64|4143.12|4142.52|4143.87|4143.27|4143.12|4142.52|90
1651797450000|2022-05-06 00:37:30|4143.24|4142.64|4143.37|4142.77|4143.37|4142.77|4143.24|4142.64|22
1651797460000|2022-05-06 00:37:40|4143.62|4143.02|4143.87|4143.27|4143.87|4143.27|4143.37|4142.77|45
1651797470000|2022-05-06 00:37:50|4142.62|4142.02|4142.12|4141.52|4142.62|4142.02|4141.99|4141.39|157
1651797480000|2022-05-06 00:38:00|4142.24|4141.64|4142.12|4141.52|4142.49|4141.89|4142.12|4141.52|20
1651797490000|2022-05-06 00:38:10|4142.24|4141.64|4142.62|4142.02|4142.62|4142.02|4142.12|4141.52|18
1651797500000|2022-05-06 00:38:20|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|4142.62|4142.02|31
1651797510000|2022-05-06 00:38:30|4142.62|4142.02|4142.87|4142.27|4142.87|4142.27|4142.62|4142.02|15
1651797520000|2022-05-06 00:38:40|4142.74|4142.14|4143.37|4142.77|4143.37|4142.77|4142.62|4142.02|31
1651797530000|2022-05-06 00:38:50|4142.37|4141.77|4141.87|4141.27|4142.37|4141.77|4141.87|4141.27|95
1651797540000|2022-05-06 00:39:00|4141.37|4140.77|4140.74|4140.14|4141.37|4140.77|4140.37|4139.77|120
1651797550000|2022-05-06 00:39:10|4140.87|4140.27|4140.62|4140.02|4140.87|4140.27|4140.62|4140.02|34
1651797560000|2022-05-06 00:39:20|4140.49|4139.89|4140.87|4140.27|4140.87|4140.27|4140.49|4139.89|17
1651797570000|2022-05-06 00:39:30|4141.12|4140.52|4141.37|4140.77|4141.37|4140.77|4141.12|4140.52|10
1651797580000|2022-05-06 00:39:40|4141.62|4141.02|4140.87|4140.27|4141.62|4141.02|4140.62|4140.02|53
1651797590000|2022-05-06 00:39:50|4141.12|4140.52|4141.12|4140.52|4141.12|4140.52|4140.99|4140.39|4
1651797600000|2022-05-06 00:40:00|4141.24|4140.64|4141.12|4140.52|4141.24|4140.64|4140.87|4140.27|13
1651797610000|2022-05-06 00:40:10|4140.99|4140.39|4141.62|4141.02|4141.62|4141.02|4140.62|4140.02|41
1651797620000|2022-05-06 00:40:20|4141.49|4140.89|4141.49|4140.89|4141.62|4141.02|4141.37|4140.77|17
1651797630000|2022-05-06 00:40:30|4141.62|4141.02|4141.12|4140.52|4141.62|4141.02|4141.12|4140.52|19
1651797640000|2022-05-06 00:40:40|4141.37|4140.77|4141.12|4140.52|4141.62|4141.02|4141.12|4140.52|14
1651797650000|2022-05-06 00:40:50|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|4141.24|4140.64|2
1651797660000|2022-05-06 00:41:00|4141.49|4140.89|4141.12|4140.52|4141.62|4141.02|4141.12|4140.52|19
1651797670000|2022-05-06 00:41:10|4141.37|4140.77|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|11
1651797680000|2022-05-06 00:41:20|4141.49|4140.89|4141.62|4141.02|4141.74|4141.14|4141.49|4140.89|10
1651797690000|2022-05-06 00:41:30|4141.49|4140.89|4141.12|4140.52|4141.49|4140.89|4141.12|4140.52|4
1651797700000|2022-05-06 00:41:40|4141.24|4140.64|4141.37|4140.77|4141.37|4140.77|4141.12|4140.52|6
1651797710000|2022-05-06 00:41:50|4141.49|4140.89|4141.74|4141.14|4141.87|4141.27|4141.49|4140.89|7
1651797720000|2022-05-06 00:42:00|4141.62|4141.02|4141.74|4141.14|4141.87|4141.27|4141.62|4141.02|5
1651797730000|2022-05-06 00:42:10|4141.87|4141.27|4141.87|4141.27|4141.87|4141.27|4141.87|4141.27|13
1651797740000|2022-05-06 00:42:20|4141.62|4141.02|4141.62|4141.02|4141.87|4141.27|4141.62|4141.02|38
1651797750000|2022-05-06 00:42:30|4141.87|4141.27|4141.62|4141.02|4142.37|4141.77|4141.62|4141.02|59
1651797760000|2022-05-06 00:42:40|4141.74|4141.14|4142.12|4141.52|4142.12|4141.52|4141.74|4141.14|3
1651797770000|2022-05-06 00:42:50|4142.24|4141.64|4141.87|4141.27|4142.37|4141.77|4141.62|4141.02|56
1651797780000|2022-05-06 00:43:00|4142.12|4141.52|4142.12|4141.52|4142.37|4141.77|4142.12|4141.52|24
1651797790000|2022-05-06 00:43:10|4141.74|4141.14|4141.62|4141.02|4141.74|4141.14|4141.37|4140.77|24
1651797800000|2022-05-06 00:43:20|4141.49|4140.89|4141.37|4140.77|4141.62|4141.02|4141.37|4140.77|35
1651797810000|2022-05-06 00:43:30|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4141.37|4140.77|16
1651797820000|2022-05-06 00:43:40|4141.49|4140.89|4141.62|4141.02|4141.62|4141.02|4141.37|4140.77|24
1651797830000|2022-05-06 00:43:50|4141.87|4141.27|4141.87|4141.27|4141.87|4141.27|4141.62|4141.02|127
1651797840000|2022-05-06 00:44:00|4141.99|4141.39|4141.62|4141.02|4142.37|4141.77|4141.62|4141.02|42
1651797850000|2022-05-06 00:44:10|4141.37|4140.77|4141.62|4141.02|4141.62|4141.02|4141.37|4140.77|13
1651797860000|2022-05-06 00:44:20|4141.49|4140.89|4141.62|4141.02|4141.62|4141.02|4141.49|4140.89|2
1651797870000|2022-05-06 00:44:30|4141.37|4140.77|4141.37|4140.77|4141.74|4141.14|4141.37|4140.77|19
1651797880000|2022-05-06 00:44:40|4141.62|4141.02|4142.62|4142.02|4142.62|4142.02|4141.62|4141.02|28
1651797890000|2022-05-06 00:44:50|4142.49|4141.89|4141.62|4141.02|4142.49|4141.89|4141.62|4141.02|42
1651797900000|2022-05-06 00:45:00|4141.49|4140.89|4141.12|4140.52|4141.49|4140.89|4141.12|4140.52|13
1651797910000|2022-05-06 00:45:10|4141.37|4140.77|4141.24|4140.64|4141.37|4140.77|4141.12|4140.52|13
1651797920000|2022-05-06 00:45:20|4141.37|4140.77|4141.87|4141.27|4141.99|4141.39|4141.37|4140.77|16
1651797930000|2022-05-06 00:45:30|4141.62|4141.02|4141.74|4141.14|4142.24|4141.64|4141.62|4141.02|20
1651797940000|2022-05-06 00:45:40|4141.87|4141.27|4141.12|4140.52|4141.87|4141.27|4141.12|4140.52|18
1651797950000|2022-05-06 00:45:50|4141.37|4140.77|4141.12|4140.52|4141.37|4140.77|4140.87|4140.27|19
1651797960000|2022-05-06 00:46:00|4140.87|4140.27|4139.87|4139.27|4140.87|4140.27|4139.87|4139.27|167
1651797970000|2022-05-06 00:46:10|4139.62|4139.02|4139.12|4138.52|4139.87|4139.27|4138.62|4138.02|115
1651797980000|2022-05-06 00:46:20|4138.87|4138.27|4139.37|4138.77|4139.37|4138.77|4138.87|4138.27|36
1651797990000|2022-05-06 00:46:30|4139.24|4138.64|4139.37|4138.77|4139.37|4138.77|4139.24|4138.64|1
1651798000000|2022-05-06 00:46:40|4139.49|4138.89|4140.87|4140.27|4140.87|4140.27|4139.49|4138.89|91
1651798010000|2022-05-06 00:46:50|4141.12|4140.52|4140.87|4140.27|4141.12|4140.52|4140.62|4140.02|29
1651798020000|2022-05-06 00:47:00|4141.12|4140.52|4142.12|4141.52|4142.24|4141.64|4140.87|4140.27|24
1651798030000|2022-05-06 00:47:10|4142.24|4141.64|4142.37|4141.77|4142.62|4142.02|4142.12|4141.52|21
1651798040000|2022-05-06 00:47:20|4142.49|4141.89|4142.87|4142.27|4142.87|4142.27|4142.49|4141.89|40
1651798050000|2022-05-06 00:47:30|4142.99|4142.39|4142.49|4141.89|4143.12|4142.52|4142.37|4141.77|37
1651798060000|2022-05-06 00:47:40|4142.62|4142.02|4142.37|4141.77|4142.62|4142.02|4142.37|4141.77|1
1651798070000|2022-05-06 00:47:50|4142.62|4142.02|4143.12|4142.52|4143.12|4142.52|4142.62|4142.02|11
1651798080000|2022-05-06 00:48:00|4142.99|4142.39|4142.62|4142.02|4143.12|4142.52|4142.62|4142.02|23
1651798090000|2022-05-06 00:48:10|4142.37|4141.77|4142.12|4141.52|4142.37|4141.77|4142.12|4141.52|14
1651798100000|2022-05-06 00:48:20|4142.24|4141.64|4142.24|4141.64|4142.37|4141.77|4142.12|4141.52|7
1651798110000|2022-05-06 00:48:30|4142.12|4141.52|4142.12|4141.52|4142.37|4141.77|4142.12|4141.52|15
1651798120000|2022-05-06 00:48:40|4141.99|4141.39|4142.12|4141.52|4142.12|4141.52|4141.87|4141.27|9
1651798130000|2022-05-06 00:48:50|||||||||3
1651798140000|2022-05-06 00:49:00|4141.99|4141.39|4141.62|4141.02|4141.99|4141.39|4141.49|4140.89|3
1651798150000|2022-05-06 00:49:10|4141.49|4140.89|4140.74|4140.14|4141.62|4141.02|4140.62|4140.02|42
1651798160000|2022-05-06 00:49:20|4140.62|4140.02|4140.74|4140.14|4140.87|4140.27|4140.49|4139.89|33
1651798170000|2022-05-06 00:49:30|4140.87|4140.27|4140.87|4140.27|4140.99|4140.39|4140.74|4140.14|2
1651798180000|2022-05-06 00:49:40|4140.74|4140.14|4141.49|4140.89|4141.74|4141.14|4140.74|4140.14|14
1651798190000|2022-05-06 00:49:50|4141.37|4140.77|4141.37|4140.77|4141.62|4141.02|4141.24|4140.64|5
1651798200000|2022-05-06 00:50:00|4141.12|4140.52|4141.24|4140.64|4141.49|4140.89|4141.12|4140.52|18
1651798210000|2022-05-06 00:50:10|4141.12|4140.52|4140.37|4139.77|4141.12|4140.52|4140.37|4139.77|35
1651798220000|2022-05-06 00:50:20|4140.62|4140.02|4140.24|4139.64|4140.62|4140.02|4140.24|4139.64|18
1651798230000|2022-05-06 00:50:30|4140.12|4139.52|4140.62|4140.02|4140.62|4140.02|4140.12|4139.52|16
1651798240000|2022-05-06 00:50:40|4140.74|4140.14|4140.74|4140.14|4140.87|4140.27|4140.62|4140.02|1
1651798250000|2022-05-06 00:50:50|4140.87|4140.27|4141.99|4141.39|4141.99|4141.39|4140.87|4140.27|31
1651798260000|2022-05-06 00:51:00|4142.12|4141.52|4142.74|4142.14|4142.87|4142.27|4142.12|4141.52|24
1651798270000|2022-05-06 00:51:10|4142.87|4142.27|4142.62|4142.02|4142.87|4142.27|4142.37|4141.77|18
1651798280000|2022-05-06 00:51:20|4142.74|4142.14|4142.62|4142.02|4142.87|4142.27|4142.62|4142.02|9
1651798290000|2022-05-06 00:51:30|4142.49|4141.89|4142.37|4141.77|4142.62|4142.02|4142.37|4141.77|10
1651798300000|2022-05-06 00:51:40|4142.12|4141.52|4143.37|4142.77|4143.37|4142.77|4141.99|4141.39|31
1651798310000|2022-05-06 00:51:50|4143.24|4142.64|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|21
1651798320000|2022-05-06 00:52:00|4143.49|4142.89|4143.12|4142.52|4143.49|4142.89|4142.87|4142.27|35
1651798330000|2022-05-06 00:52:10|4142.87|4142.27|4142.87|4142.27|4143.12|4142.52|4142.87|4142.27|29
1651798340000|2022-05-06 00:52:20|4143.12|4142.52|4142.37|4141.77|4143.12|4142.52|4142.37|4141.77|49
1651798350000|2022-05-06 00:52:30|4142.62|4142.02|4142.37|4141.77|4142.62|4142.02|4142.37|4141.77|47
1651798360000|2022-05-06 00:52:40|4142.24|4141.64|4141.99|4141.39|4142.24|4141.64|4141.99|4141.39|5
1651798370000|2022-05-06 00:52:50|4141.87|4141.27|4140.87|4140.27|4141.87|4141.27|4140.87|4140.27|47
1651798380000|2022-05-06 00:53:00|4140.99|4140.39|4140.74|4140.14|4141.12|4140.52|4140.62|4140.02|41
1651798390000|2022-05-06 00:53:10|4140.87|4140.27|4140.62|4140.02|4140.87|4140.27|4140.49|4139.89|52
1651798400000|2022-05-06 00:53:20|4138.87|4138.27|4139.37|4138.77|4139.62|4139.02|4138.12|4137.52|372
1651798410000|2022-05-06 00:53:30|4139.49|4138.89|4140.12|4139.52|4140.12|4139.52|4139.49|4138.89|7
1651798420000|2022-05-06 00:53:40|4140.37|4139.77|4140.49|4139.89|4140.49|4139.89|4140.37|4139.77|17
1651798430000|2022-05-06 00:53:50|4140.62|4140.02|4141.37|4140.77|4141.74|4141.14|4140.62|4140.02|30
1651798440000|2022-05-06 00:54:00|4141.24|4140.64|4141.24|4140.64|4141.24|4140.64|4141.12|4140.52|12
1651798450000|2022-05-06 00:54:10|4141.37|4140.77|4141.37|4140.77|4141.49|4140.89|4141.37|4140.77|15
1651798460000|2022-05-06 00:54:20|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.62|4140.02|29
1651798470000|2022-05-06 00:54:30|4140.62|4140.02|4140.62|4140.02|4140.87|4140.27|4140.62|4140.02|22
1651798480000|2022-05-06 00:54:40|4140.24|4139.64|4139.12|4138.52|4140.49|4139.89|4139.12|4138.52|49
1651798490000|2022-05-06 00:54:50|4139.24|4138.64|4139.87|4139.27|4140.24|4139.64|4139.24|4138.64|24
1651798500000|2022-05-06 00:55:00|4140.12|4139.52|4139.87|4139.27|4140.12|4139.52|4139.12|4138.52|60
1651798510000|2022-05-06 00:55:10|4139.74|4139.14|4139.12|4138.52|4139.87|4139.27|4139.12|4138.52|34
1651798520000|2022-05-06 00:55:20|4139.37|4138.77|4139.87|4139.27|4139.87|4139.27|4139.37|4138.77|18
1651798530000|2022-05-06 00:55:30|4139.74|4139.14|4139.74|4139.14|4140.37|4139.77|4139.74|4139.14|35
1651798540000|2022-05-06 00:55:40|4139.87|4139.27|4139.37|4138.77|4139.87|4139.27|4139.12|4138.52|26
1651798550000|2022-05-06 00:55:50|4139.49|4138.89|4137.62|4137.02|4139.62|4139.02|4137.12|4136.52|217
1651798560000|2022-05-06 00:56:00|4137.87|4137.27|4135.87|4135.27|4137.87|4137.27|4135.62|4135.02|359
1651798570000|2022-05-06 00:56:10|4136.12|4135.52|4135.87|4135.27|4136.12|4135.52|4135.62|4135.02|115
1651798580000|2022-05-06 00:56:20|4135.62|4135.02|4136.37|4135.77|4136.37|4135.77|4135.62|4135.02|85
1651798590000|2022-05-06 00:56:30|4136.12|4135.52|4135.37|4134.77|4136.37|4135.77|4135.37|4134.77|77
1651798600000|2022-05-06 00:56:40|4135.12|4134.52|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|64
1651798610000|2022-05-06 00:56:50|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|4135.12|4134.52|148
1651798620000|2022-05-06 00:57:00|4135.62|4135.02|4136.37|4135.77|4136.87|4136.27|4135.62|4135.02|85
1651798630000|2022-05-06 00:57:10|4136.12|4135.52|4136.12|4135.52|4136.12|4135.52|4136.12|4135.52|32
1651798640000|2022-05-06 00:57:20|4135.99|4135.39|4135.37|4134.77|4136.12|4135.52|4134.87|4134.27|273
1651798650000|2022-05-06 00:57:30|4135.12|4134.52|4134.87|4134.27|4135.62|4135.02|4134.87|4134.27|77
1651798660000|2022-05-06 00:57:40|4134.99|4134.39|4135.62|4135.02|4135.62|4135.02|4134.87|4134.27|58
1651798670000|2022-05-06 00:57:50|4135.37|4134.77|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|23
1651798680000|2022-05-06 00:58:00|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4135.62|4135.02|20
1651798690000|2022-05-06 00:58:10|4135.99|4135.39|4135.99|4135.39|4136.12|4135.52|4135.99|4135.39|27
1651798700000|2022-05-06 00:58:20|4136.12|4135.52|4136.37|4135.77|4136.37|4135.77|4135.87|4135.27|37
1651798710000|2022-05-06 00:58:30|4136.12|4135.52|4135.49|4134.89|4136.12|4135.52|4135.49|4134.89|49
1651798720000|2022-05-06 00:58:40|4135.62|4135.02|4135.37|4134.77|4135.62|4135.02|4135.12|4134.52|21
1651798730000|2022-05-06 00:58:50|4135.49|4134.89|4135.37|4134.77|4135.49|4134.89|4135.37|4134.77|10
1651798740000|2022-05-06 00:59:00|4135.62|4135.02|4136.37|4135.77|4136.37|4135.77|4135.62|4135.02|35
1651798750000|2022-05-06 00:59:10|4136.49|4135.89|4136.12|4135.52|4136.62|4136.02|4135.87|4135.27|42
1651798760000|2022-05-06 00:59:20|4135.87|4135.27|4135.62|4135.02|4135.87|4135.27|4135.62|4135.02|27
1651798770000|2022-05-06 00:59:30|4135.87|4135.27|4136.62|4136.02|4136.62|4136.02|4135.87|4135.27|38
1651798780000|2022-05-06 00:59:40|4136.74|4136.14|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|54
1651798790000|2022-05-06 00:59:50|4137.12|4136.52|4136.87|4136.27|4137.12|4136.52|4136.62|4136.02|73
1651798800000|2022-05-06 01:00:00|4136.62|4136.02|4137.12|4136.52|4137.12|4136.52|4136.62|4136.02|74
1651798810000|2022-05-06 01:00:10|4136.87|4136.27|4137.87|4137.27|4137.87|4137.27|4136.87|4136.27|52
1651798820000|2022-05-06 01:00:20|4138.12|4137.52|4137.62|4137.02|4138.12|4137.52|4137.62|4137.02|62
1651798830000|2022-05-06 01:00:30|4137.37|4136.77|4136.87|4136.27|4137.37|4136.77|4136.87|4136.27|32
1651798840000|2022-05-06 01:00:40|4137.24|4136.64|4137.37|4136.77|4137.37|4136.77|4136.87|4136.27|54
1651798850000|2022-05-06 01:00:50|4137.62|4137.02|4137.37|4136.77|4137.62|4137.02|4137.37|4136.77|11
1651798860000|2022-05-06 01:01:00|4137.12|4136.52|4136.87|4136.27|4137.37|4136.77|4136.62|4136.02|63
1651798870000|2022-05-06 01:01:10|4136.74|4136.14|4136.62|4136.02|4136.74|4136.14|4136.62|4136.02|14
1651798880000|2022-05-06 01:01:20|4136.37|4135.77|4136.12|4135.52|4136.62|4136.02|4135.99|4135.39|44
1651798890000|2022-05-06 01:01:30|4135.99|4135.39|4136.62|4136.02|4136.62|4136.02|4135.87|4135.27|46
1651798900000|2022-05-06 01:01:40|4136.74|4136.14|4137.12|4136.52|4137.37|4136.77|4136.62|4136.02|49
1651798910000|2022-05-06 01:01:50|4137.24|4136.64|4137.87|4137.27|4137.87|4137.27|4137.12|4136.52|63
1651798920000|2022-05-06 01:02:00|4137.99|4137.39|4137.99|4137.39|4137.99|4137.39|4137.99|4137.39|31
1651798930000|2022-05-06 01:02:10|4138.12|4137.52|4138.37|4137.77|4139.12|4138.52|4138.12|4137.52|160
1651798940000|2022-05-06 01:02:20|4138.12|4137.52|4138.37|4137.77|4138.62|4138.02|4138.12|4137.52|16
1651798950000|2022-05-06 01:02:30|4138.62|4138.02|4137.99|4137.39|4138.62|4138.02|4137.62|4137.02|39
1651798960000|2022-05-06 01:02:40|4137.87|4137.27|4137.62|4137.02|4137.87|4137.27|4137.62|4137.02|5
1651798970000|2022-05-06 01:02:50|4137.49|4136.89|4136.74|4136.14|4137.87|4137.27|4136.62|4136.02|124
1651798980000|2022-05-06 01:03:00|4136.62|4136.02|4136.74|4136.14|4136.87|4136.27|4136.62|4136.02|24
1651798990000|2022-05-06 01:03:10|4136.87|4136.27|4137.87|4137.27|4137.87|4137.27|4136.87|4136.27|27
1651799000000|2022-05-06 01:03:20|4137.62|4137.02|4137.87|4137.27|4138.12|4137.52|4137.62|4137.02|27
1651799010000|2022-05-06 01:03:30|4137.99|4137.39|4137.87|4137.27|4138.37|4137.77|4137.87|4137.27|55
1651799020000|2022-05-06 01:03:40|4137.49|4136.89|4137.37|4136.77|4137.49|4136.89|4136.12|4135.52|106
1651799030000|2022-05-06 01:03:50|4137.12|4136.52|4137.12|4136.52|4137.37|4136.77|4137.12|4136.52|47
1651799040000|2022-05-06 01:04:00|4136.99|4136.39|4136.62|4136.02|4136.99|4136.39|4136.62|4136.02|24
1651799050000|2022-05-06 01:04:10|4136.87|4136.27|4136.99|4136.39|4136.99|4136.39|4136.62|4136.02|27
1651799060000|2022-05-06 01:04:20|4137.12|4136.52|4136.37|4135.77|4137.24|4136.64|4136.37|4135.77|23
1651799070000|2022-05-06 01:04:30|4135.99|4135.39|4135.87|4135.27|4135.99|4135.39|4135.87|4135.27|25
1651799080000|2022-05-06 01:04:40|4136.12|4135.52|4136.62|4136.02|4136.87|4136.27|4136.12|4135.52|39
1651799090000|2022-05-06 01:04:50|4136.49|4135.89|4136.12|4135.52|4136.62|4136.02|4136.12|4135.52|11
1651799100000|2022-05-06 01:05:00|4135.99|4135.39|4136.37|4135.77|4136.62|4136.02|4135.87|4135.27|33
1651799110000|2022-05-06 01:05:10|4136.62|4136.02|4136.37|4135.77|4136.87|4136.27|4136.37|4135.77|21
1651799120000|2022-05-06 01:05:20|4136.62|4136.02|4136.87|4136.27|4136.99|4136.39|4136.37|4135.77|47
1651799130000|2022-05-06 01:05:30|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|3
1651799140000|2022-05-06 01:05:40|4137.24|4136.64|4137.37|4136.77|4137.37|4136.77|4136.87|4136.27|8
1651799150000|2022-05-06 01:05:50|4137.49|4136.89|4137.62|4137.02|4137.62|4137.02|4137.49|4136.89|7
1651799160000|2022-05-06 01:06:00|4137.37|4136.77|4136.12|4135.52|4137.37|4136.77|4136.12|4135.52|83
1651799170000|2022-05-06 01:06:10|4135.99|4135.39|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|24
1651799180000|2022-05-06 01:06:20|4136.37|4135.77|4136.87|4136.27|4136.87|4136.27|4136.12|4135.52|36
1651799190000|2022-05-06 01:06:30|4136.62|4136.02|4136.74|4136.14|4136.87|4136.27|4136.12|4135.52|33
1651799200000|2022-05-06 01:06:40|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.74|4136.14|7
1651799210000|2022-05-06 01:06:50|4136.99|4136.39|4137.24|4136.64|4137.62|4137.02|4136.99|4136.39|56
1651799220000|2022-05-06 01:07:00|4137.12|4136.52|4137.12|4136.52|4137.24|4136.64|4136.87|4136.27|7
1651799230000|2022-05-06 01:07:10|4137.24|4136.64|4138.87|4138.27|4139.12|4138.52|4137.24|4136.64|227
1651799240000|2022-05-06 01:07:20|4139.12|4138.52|4138.62|4138.02|4139.12|4138.52|4138.62|4138.02|23
1651799250000|2022-05-06 01:07:30|4138.87|4138.27|4138.87|4138.27|4138.87|4138.27|4138.87|4138.27|8
1651799260000|2022-05-06 01:07:40|4139.12|4138.52|4139.12|4138.52|4139.12|4138.52|4139.12|4138.52|26
1651799270000|2022-05-06 01:07:50|4138.87|4138.27|4139.24|4138.64|4139.37|4138.77|4138.87|4138.27|57
1651799280000|2022-05-06 01:08:00|4139.37|4138.77|4139.37|4138.77|4139.37|4138.77|4139.24|4138.64|36
1651799290000|2022-05-06 01:08:10|4139.24|4138.64|4138.74|4138.14|4139.37|4138.77|4138.74|4138.14|26
1651799300000|2022-05-06 01:08:20|4138.99|4138.39|4138.87|4138.27|4138.99|4138.39|4138.87|4138.27|29
1651799310000|2022-05-06 01:08:30|4138.62|4138.02|4138.49|4137.89|4138.62|4138.02|4138.49|4137.89|17
1651799320000|2022-05-06 01:08:40|4138.37|4137.77|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|16
1651799330000|2022-05-06 01:08:50|4138.99|4138.39|4139.37|4138.77|4139.37|4138.77|4138.99|4138.39|35
1651799340000|2022-05-06 01:09:00|4139.24|4138.64|4138.87|4138.27|4139.37|4138.77|4138.87|4138.27|24
1651799350000|2022-05-06 01:09:10|4138.74|4138.14|4138.62|4138.02|4138.87|4138.27|4138.62|4138.02|28
1651799360000|2022-05-06 01:09:20|4138.37|4137.77|4139.12|4138.52|4139.12|4138.52|4138.37|4137.77|48
1651799370000|2022-05-06 01:09:30|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|57
1651799380000|2022-05-06 01:09:40|4138.49|4137.89|4138.37|4137.77|4138.62|4138.02|4138.37|4137.77|14
1651799390000|2022-05-06 01:09:50|4138.12|4137.52|4138.37|4137.77|4138.37|4137.77|4138.12|4137.52|15
1651799400000|2022-05-06 01:10:00|4138.49|4137.89|4138.62|4138.02|4138.62|4138.02|4138.12|4137.52|29
1651799410000|2022-05-06 01:10:10|4138.49|4137.89|4137.87|4137.27|4138.49|4137.89|4137.74|4137.14|35
1651799420000|2022-05-06 01:10:20|4137.74|4137.14|4137.99|4137.39|4137.99|4137.39|4137.37|4136.77|36
1651799430000|2022-05-06 01:10:30|4138.24|4137.64|4137.62|4137.02|4138.24|4137.64|4137.62|4137.02|40
1651799440000|2022-05-06 01:10:40|4137.74|4137.14|4137.74|4137.14|4137.74|4137.14|4137.62|4137.02|12
1651799450000|2022-05-06 01:10:50|4137.87|4137.27|4137.62|4137.02|4138.12|4137.52|4137.62|4137.02|27
1651799460000|2022-05-06 01:11:00|4137.49|4136.89|4137.62|4137.02|4137.87|4137.27|4137.24|4136.64|28
1651799470000|2022-05-06 01:11:10|4137.74|4137.14|4138.37|4137.77|4138.37|4137.77|4137.74|4137.14|18
1651799480000|2022-05-06 01:11:20|4138.12|4137.52|4137.87|4137.27|4138.12|4137.52|4137.87|4137.27|34
1651799490000|2022-05-06 01:11:30|4137.74|4137.14|4138.12|4137.52|4138.37|4137.77|4137.74|4137.14|12
1651799500000|2022-05-06 01:11:40|4137.87|4137.27|4137.87|4137.27|4137.87|4137.27|4137.87|4137.27|17
1651799510000|2022-05-06 01:11:50|4137.62|4137.02|4137.37|4136.77|4137.62|4137.02|4137.37|4136.77|13
1651799520000|2022-05-06 01:12:00|4137.62|4137.02|4137.37|4136.77|4137.62|4137.02|4137.37|4136.77|21
1651799530000|2022-05-06 01:12:10|4137.12|4136.52|4136.87|4136.27|4137.12|4136.52|4136.62|4136.02|31
1651799540000|2022-05-06 01:12:20|4137.12|4136.52|4137.12|4136.52|4137.12|4136.52|4137.12|4136.52|16
1651799550000|2022-05-06 01:12:30|4137.37|4136.77|4137.37|4136.77|4137.37|4136.77|4137.37|4136.77|5
1651799560000|2022-05-06 01:12:40|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4136.87|4136.27|55
1651799570000|2022-05-06 01:12:50|4137.62|4137.02|4136.87|4136.27|4137.62|4137.02|4136.62|4136.02|40
1651799580000|2022-05-06 01:13:00|4136.74|4136.14|4136.87|4136.27|4137.12|4136.52|4136.74|4136.14|23
1651799590000|2022-05-06 01:13:10|4136.74|4136.14|4136.37|4135.77|4136.74|4136.14|4136.37|4135.77|28
1651799600000|2022-05-06 01:13:20|4136.24|4135.64|4136.12|4135.52|4136.62|4136.02|4136.12|4135.52|56
1651799610000|2022-05-06 01:13:30|4135.99|4135.39|4135.62|4135.02|4135.99|4135.39|4135.62|4135.02|60
1651799620000|2022-05-06 01:13:40|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|30
1651799630000|2022-05-06 01:13:50|4135.87|4135.27|4135.37|4134.77|4135.99|4135.39|4135.12|4134.52|59
1651799640000|2022-05-06 01:14:00|4135.62|4135.02|4135.12|4134.52|4135.62|4135.02|4135.12|4134.52|47
1651799650000|2022-05-06 01:14:10|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|54
1651799660000|2022-05-06 01:14:20|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|39
1651799670000|2022-05-06 01:14:30|4135.37|4134.77|4134.99|4134.39|4135.37|4134.77|4134.99|4134.39|39
1651799680000|2022-05-06 01:14:40|4134.87|4134.27|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|32
1651799690000|2022-05-06 01:14:50|4135.62|4135.02|4135.37|4134.77|4135.62|4135.02|4134.87|4134.27|72
1651799700000|2022-05-06 01:15:00|4135.24|4134.64|4133.87|4133.27|4135.37|4134.77|4133.87|4133.27|264
1651799710000|2022-05-06 01:15:10|4133.37|4132.77|4133.62|4133.02|4133.62|4133.02|4133.37|4132.77|170
1651799720000|2022-05-06 01:15:20|4133.87|4133.27|4133.37|4132.77|4133.87|4133.27|4133.37|4132.77|61
1651799730000|2022-05-06 01:15:30|4133.62|4133.02|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|51
1651799740000|2022-05-06 01:15:40|4133.62|4133.02|4133.37|4132.77|4133.62|4133.02|4133.37|4132.77|42
1651799750000|2022-05-06 01:15:50|4133.12|4132.52|4133.62|4133.02|4133.62|4133.02|4132.87|4132.27|70
1651799760000|2022-05-06 01:16:00|4133.74|4133.14|4133.87|4133.27|4133.87|4133.27|4133.24|4132.64|128
1651799770000|2022-05-06 01:16:10|4133.62|4133.02|4133.37|4132.77|4133.87|4133.27|4133.12|4132.52|68
1651799780000|2022-05-06 01:16:20|4133.49|4132.89|4133.37|4132.77|4133.62|4133.02|4132.87|4132.27|213
1651799790000|2022-05-06 01:16:30|4133.62|4133.02|4133.37|4132.77|4133.62|4133.02|4133.37|4132.77|39
1651799800000|2022-05-06 01:16:40|4133.62|4133.02|4133.62|4133.02|4133.87|4133.27|4133.62|4133.02|48
1651799810000|2022-05-06 01:16:50|4133.87|4133.27|4133.62|4133.02|4133.87|4133.27|4133.49|4132.89|23
1651799820000|2022-05-06 01:17:00|4133.74|4133.14|4133.62|4133.02|4133.74|4133.14|4133.49|4132.89|26
1651799830000|2022-05-06 01:17:10|4133.49|4132.89|4133.87|4133.27|4133.87|4133.27|4133.37|4132.77|12
1651799840000|2022-05-06 01:17:20|4134.37|4133.77|4135.12|4134.52|4135.37|4134.77|4134.37|4133.77|77
1651799850000|2022-05-06 01:17:30|4134.87|4134.27|4134.62|4134.02|4134.87|4134.27|4134.49|4133.89|32
1651799860000|2022-05-06 01:17:40|4134.87|4134.27|4136.12|4135.52|4136.12|4135.52|4134.87|4134.27|65
1651799870000|2022-05-06 01:17:50|4135.87|4135.27|4135.99|4135.39|4136.37|4135.77|4135.87|4135.27|65
1651799880000|2022-05-06 01:18:00|4136.12|4135.52|4135.62|4135.02|4136.12|4135.52|4135.49|4134.89|53
1651799890000|2022-05-06 01:18:10|4134.87|4134.27|4135.12|4134.52|4135.37|4134.77|4134.87|4134.27|25
1651799900000|2022-05-06 01:18:20|4135.24|4134.64|4134.62|4134.02|4135.37|4134.77|4134.37|4133.77|39
1651799910000|2022-05-06 01:18:30|4134.49|4133.89|4134.62|4134.02|4134.87|4134.27|4134.37|4133.77|52
1651799920000|2022-05-06 01:18:40|4134.87|4134.27|4135.12|4134.52|4135.62|4135.02|4134.87|4134.27|67
1651799930000|2022-05-06 01:18:50|4134.87|4134.27|4135.49|4134.89|4135.49|4134.89|4134.87|4134.27|53
1651799940000|2022-05-06 01:19:00|4135.37|4134.77|4135.87|4135.27|4135.87|4135.27|4135.24|4134.64|46
1651799950000|2022-05-06 01:19:10|4136.12|4135.52|4134.87|4134.27|4136.12|4135.52|4134.87|4134.27|82
1651799960000|2022-05-06 01:19:20|4134.37|4133.77|4134.37|4133.77|4134.62|4134.02|4134.12|4133.52|66
1651799970000|2022-05-06 01:19:30|4134.62|4134.02|4134.12|4133.52|4134.62|4134.02|4134.12|4133.52|200
1651799980000|2022-05-06 01:19:40|4134.24|4133.64|4133.37|4132.77|4134.37|4133.77|4133.37|4132.77|154
1651799990000|2022-05-06 01:19:50|4133.12|4132.52|4133.12|4132.52|4133.37|4132.77|4133.12|4132.52|47
1651800000000|2022-05-06 01:20:00|4132.87|4132.27|4132.87|4132.27|4133.12|4132.52|4132.62|4132.02|150
1651800010000|2022-05-06 01:20:10|4132.62|4132.02|4132.37|4131.77|4132.87|4132.27|4131.87|4131.27|162
1651800020000|2022-05-06 01:20:20|4132.24|4131.64|4132.24|4131.64|4132.62|4132.02|4132.12|4131.52|42
1651800030000|2022-05-06 01:20:30|4132.12|4131.52|4131.87|4131.27|4132.12|4131.52|4131.12|4130.52|386
1651800040000|2022-05-06 01:20:40|4131.74|4131.14|4132.37|4131.77|4132.62|4132.02|4131.74|4131.14|124
1651800050000|2022-05-06 01:20:50|4132.62|4132.02|4132.37|4131.77|4133.12|4132.52|4132.37|4131.77|103
1651800060000|2022-05-06 01:21:00|4132.49|4131.89|4132.87|4132.27|4132.87|4132.27|4131.87|4131.27|56
1651800070000|2022-05-06 01:21:10|4132.99|4132.39|4132.62|4132.02|4133.12|4132.52|4132.62|4132.02|39
1651800080000|2022-05-06 01:21:20|4132.49|4131.89|4132.37|4131.77|4132.62|4132.02|4132.37|4131.77|18
1651800090000|2022-05-06 01:21:30|4132.12|4131.52|4131.37|4130.77|4132.12|4131.52|4131.12|4130.52|107
1651800100000|2022-05-06 01:21:40|4131.49|4130.89|4131.62|4131.02|4131.62|4131.02|4131.37|4130.77|29
1651800110000|2022-05-06 01:21:50|4131.49|4130.89|4130.37|4129.77|4131.49|4130.89|4130.37|4129.77|274
1651800120000|2022-05-06 01:22:00|4130.49|4129.89|4130.87|4130.27|4131.12|4130.52|4130.37|4129.77|151
1651800130000|2022-05-06 01:22:10|4130.62|4130.02|4130.87|4130.27|4131.37|4130.77|4130.37|4129.77|111
1651800140000|2022-05-06 01:22:20|4130.99|4130.39|4131.37|4130.77|4131.62|4131.02|4130.87|4130.27|47
1651800150000|2022-05-06 01:22:30|4131.12|4130.52|4131.62|4131.02|4131.62|4131.02|4131.12|4130.52|41
1651800160000|2022-05-06 01:22:40|4131.87|4131.27|4132.12|4131.52|4132.12|4131.52|4131.62|4131.02|41
1651800170000|2022-05-06 01:22:50|4132.24|4131.64|4132.37|4131.77|4132.49|4131.89|4132.12|4131.52|40
1651800180000|2022-05-06 01:23:00|4132.62|4132.02|4132.37|4131.77|4132.62|4132.02|4132.37|4131.77|64
1651800190000|2022-05-06 01:23:10|4132.62|4132.02|4132.12|4131.52|4132.62|4132.02|4131.99|4131.39|16
1651800200000|2022-05-06 01:23:20|4131.87|4131.27|4131.87|4131.27|4132.12|4131.52|4131.62|4131.02|27
1651800210000|2022-05-06 01:23:30|4131.99|4131.39|4131.87|4131.27|4132.12|4131.52|4131.87|4131.27|17
1651800220000|2022-05-06 01:23:40|4131.99|4131.39|4132.62|4132.02|4132.62|4132.02|4131.99|4131.39|33
1651800230000|2022-05-06 01:23:50|4132.37|4131.77|4132.49|4131.89|4132.62|4132.02|4132.12|4131.52|33
1651800240000|2022-05-06 01:24:00|4132.62|4132.02|4132.74|4132.14|4132.87|4132.27|4132.37|4131.77|65
1651800250000|2022-05-06 01:24:10|4132.62|4132.02|4131.99|4131.39|4132.62|4132.02|4131.87|4131.27|39
1651800260000|2022-05-06 01:24:20|4131.87|4131.27|4132.87|4132.27|4132.99|4132.39|4131.87|4131.27|36
1651800270000|2022-05-06 01:24:30|4132.99|4132.39|4133.37|4132.77|4133.37|4132.77|4132.87|4132.27|26
1651800280000|2022-05-06 01:24:40|4133.12|4132.52|4133.87|4133.27|4133.87|4133.27|4133.12|4132.52|59
1651800290000|2022-05-06 01:24:50|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.87|4133.27|78
1651800300000|2022-05-06 01:25:00|4133.62|4133.02|4133.87|4133.27|4133.87|4133.27|4133.37|4132.77|38
1651800310000|2022-05-06 01:25:10|4134.12|4133.52|4134.12|4133.52|4134.12|4133.52|4133.87|4133.27|29
1651800320000|2022-05-06 01:25:20|4134.37|4133.77|4134.62|4134.02|4134.62|4134.02|4134.24|4133.64|75
1651800330000|2022-05-06 01:25:30|4134.74|4134.14|4134.62|4134.02|4134.74|4134.14|4134.62|4134.02|29
1651800340000|2022-05-06 01:25:40|4133.87|4133.27|4133.87|4133.27|4133.87|4133.27|4133.87|4133.27|48
1651800350000|2022-05-06 01:25:50|4133.99|4133.39|4134.87|4134.27|4134.87|4134.27|4133.99|4133.39|34
1651800360000|2022-05-06 01:26:00|4134.74|4134.14|4134.37|4133.77|4134.74|4134.14|4134.37|4133.77|48
1651800370000|2022-05-06 01:26:10|4134.49|4133.89|4134.62|4134.02|4134.62|4134.02|4134.49|4133.89|4
1651800380000|2022-05-06 01:26:20|4134.12|4133.52|4134.12|4133.52|4134.37|4133.77|4134.12|4133.52|35
1651800390000|2022-05-06 01:26:30|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|13
1651800400000|2022-05-06 01:26:40|4134.12|4133.52|4134.62|4134.02|4134.62|4134.02|4134.12|4133.52|77
1651800410000|2022-05-06 01:26:50|4134.37|4133.77|4134.87|4134.27|4134.87|4134.27|4133.99|4133.39|96
1651800420000|2022-05-06 01:27:00|4134.74|4134.14|4134.87|4134.27|4134.87|4134.27|4134.62|4134.02|106
1651800430000|2022-05-06 01:27:10|4135.12|4134.52|4135.87|4135.27|4135.87|4135.27|4135.12|4134.52|117
1651800440000|2022-05-06 01:27:20|4136.12|4135.52|4136.12|4135.52|4136.37|4135.77|4136.12|4135.52|80
1651800450000|2022-05-06 01:27:30|4136.37|4135.77|4137.12|4136.52|4137.12|4136.52|4136.37|4135.77|55
1651800460000|2022-05-06 01:27:40|4137.37|4136.77|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|116
1651800470000|2022-05-06 01:27:50|4137.12|4136.52|4137.12|4136.52|4137.12|4136.52|4136.87|4136.27|45
1651800480000|2022-05-06 01:28:00|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|36
1651800490000|2022-05-06 01:28:10|||||||||16
1651800500000|2022-05-06 01:28:20|4136.62|4136.02|4136.62|4136.02|4136.87|4136.27|4136.62|4136.02|73
1651800510000|2022-05-06 01:28:30|4136.87|4136.27|4136.87|4136.27|4137.12|4136.52|4136.87|4136.27|30
1651800520000|2022-05-06 01:28:40|4137.12|4136.52|4136.87|4136.27|4137.37|4136.77|4136.87|4136.27|75
1651800530000|2022-05-06 01:28:50|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|40
1651800540000|2022-05-06 01:29:00|4137.12|4136.52|4137.62|4137.02|4137.62|4137.02|4137.12|4136.52|42
1651800550000|2022-05-06 01:29:10|4137.12|4136.52|4137.87|4137.27|4137.87|4137.27|4137.12|4136.52|53
1651800560000|2022-05-06 01:29:20|4138.12|4137.52|4138.12|4137.52|4138.62|4138.02|4138.12|4137.52|66
1651800570000|2022-05-06 01:29:30|4138.24|4137.64|4138.37|4137.77|4138.37|4137.77|4137.87|4137.27|23
1651800580000|2022-05-06 01:29:40|4138.24|4137.64|4137.87|4137.27|4138.24|4137.64|4137.62|4137.02|46
1651800590000|2022-05-06 01:29:50|||||||||8
1651800600000|2022-05-06 01:30:00|4137.99|4137.39|4137.24|4136.64|4138.12|4137.52|4137.12|4136.52|74
1651800610000|2022-05-06 01:30:10|4137.12|4136.52|4137.37|4136.77|4137.87|4137.27|4137.12|4136.52|41
1651800620000|2022-05-06 01:30:20|4137.49|4136.89|4137.37|4136.77|4137.49|4136.89|4136.87|4136.27|30
1651800630000|2022-05-06 01:30:30|4137.49|4136.89|4137.62|4137.02|4137.62|4137.02|4137.37|4136.77|16
1651800640000|2022-05-06 01:30:40|4137.37|4136.77|4137.62|4137.02|4137.62|4137.02|4137.37|4136.77|40
1651800650000|2022-05-06 01:30:50|4137.37|4136.77|4137.37|4136.77|4137.37|4136.77|4136.87|4136.27|57
1651800660000|2022-05-06 01:31:00|4137.24|4136.64|4136.87|4136.27|4137.37|4136.77|4136.87|4136.27|29
1651800670000|2022-05-06 01:31:10|4136.74|4136.14|4136.37|4135.77|4136.87|4136.27|4136.37|4135.77|44
1651800680000|2022-05-06 01:31:20|4136.12|4135.52|4136.87|4136.27|4136.87|4136.27|4136.12|4135.52|90
1651800690000|2022-05-06 01:31:30|4137.12|4136.52|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|48
1651800700000|2022-05-06 01:31:40|4137.49|4136.89|4137.37|4136.77|4137.62|4137.02|4137.37|4136.77|62
1651800710000|2022-05-06 01:31:50|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.74|4136.14|28
1651800720000|2022-05-06 01:32:00|4137.12|4136.52|4136.87|4136.27|4137.37|4136.77|4136.87|4136.27|60
1651800730000|2022-05-06 01:32:10|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|60
1651800740000|2022-05-06 01:32:20|4136.49|4135.89|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|3
1651800750000|2022-05-06 01:32:30|4136.37|4135.77|4137.12|4136.52|4137.12|4136.52|4136.37|4135.77|36
1651800760000|2022-05-06 01:32:40|4136.99|4136.39|4137.37|4136.77|4137.37|4136.77|4136.87|4136.27|11
1651800770000|2022-05-06 01:32:50|4137.24|4136.64|4137.12|4136.52|4137.37|4136.77|4137.12|4136.52|30
1651800780000|2022-05-06 01:33:00|4137.24|4136.64|4136.62|4136.02|4137.37|4136.77|4136.62|4136.02|33
1651800790000|2022-05-06 01:33:10|4136.24|4135.64|4136.37|4135.77|4136.49|4135.89|4136.12|4135.52|50
1651800800000|2022-05-06 01:33:20|4136.62|4136.02|4136.37|4135.77|4136.62|4136.02|4135.62|4135.02|107
1651800810000|2022-05-06 01:33:30|4136.12|4135.52|4135.62|4135.02|4136.24|4135.64|4135.62|4135.02|48
1651800820000|2022-05-06 01:33:40|4135.87|4135.27|4135.37|4134.77|4135.87|4135.27|4135.37|4134.77|54
1651800830000|2022-05-06 01:33:50|4135.49|4134.89|4136.37|4135.77|4136.37|4135.77|4135.49|4134.89|23
1651800840000|2022-05-06 01:34:00|4136.24|4135.64|4136.12|4135.52|4136.37|4135.77|4135.87|4135.27|44
1651800850000|2022-05-06 01:34:10|4135.87|4135.27|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|25
1651800860000|2022-05-06 01:34:20|4135.62|4135.02|4136.24|4135.64|4136.62|4136.02|4135.62|4135.02|41
1651800870000|2022-05-06 01:34:30|4136.12|4135.52|4136.37|4135.77|4136.62|4136.02|4136.12|4135.52|15
1651800880000|2022-05-06 01:34:40|4135.99|4135.39|4136.37|4135.77|4136.62|4136.02|4135.99|4135.39|24
1651800890000|2022-05-06 01:34:50|4136.12|4135.52|4135.37|4134.77|4136.12|4135.52|4135.37|4134.77|29
1651800900000|2022-05-06 01:35:00|4135.62|4135.02|4135.87|4135.27|4136.12|4135.52|4135.62|4135.02|31
1651800910000|2022-05-06 01:35:10|4135.74|4135.14|4135.87|4135.27|4136.12|4135.52|4135.74|4135.14|22
1651800920000|2022-05-06 01:35:20|4135.99|4135.39|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|17
1651800930000|2022-05-06 01:35:30|4136.62|4136.02|4135.87|4135.27|4136.62|4136.02|4135.87|4135.27|26
1651800940000|2022-05-06 01:35:40|4136.12|4135.52|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|30
1651800950000|2022-05-06 01:35:50|4135.99|4135.39|4135.87|4135.27|4136.37|4135.77|4135.87|4135.27|51
1651800960000|2022-05-06 01:36:00|4135.74|4135.14|4135.62|4135.02|4135.87|4135.27|4135.37|4134.77|44
1651800970000|2022-05-06 01:36:10|4135.74|4135.14|4135.62|4135.02|4135.87|4135.27|4135.37|4134.77|37
1651800980000|2022-05-06 01:36:20|4135.49|4134.89|4136.24|4135.64|4136.37|4135.77|4135.37|4134.77|34
1651800990000|2022-05-06 01:36:30|4136.12|4135.52|4136.12|4135.52|4136.12|4135.52|4135.99|4135.39|22
1651801000000|2022-05-06 01:36:40|4136.24|4135.64|4136.12|4135.52|4136.24|4135.64|4136.12|4135.52|10
1651801010000|2022-05-06 01:36:50|4136.37|4135.77|4136.87|4136.27|4136.87|4136.27|4136.12|4135.52|49
1651801020000|2022-05-06 01:37:00|4137.12|4136.52|4137.74|4137.14|4137.74|4137.14|4136.87|4136.27|46
1651801030000|2022-05-06 01:37:10|4137.87|4137.27|4137.62|4137.02|4137.87|4137.27|4137.62|4137.02|61
1651801040000|2022-05-06 01:37:20|4137.87|4137.27|4138.37|4137.77|4138.62|4138.02|4137.87|4137.27|59
1651801050000|2022-05-06 01:37:30|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|40
1651801060000|2022-05-06 01:37:40|4138.74|4138.14|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|46
1651801070000|2022-05-06 01:37:50|4137.87|4137.27|4138.37|4137.77|4138.37|4137.77|4137.87|4137.27|48
1651801080000|2022-05-06 01:38:00|4138.49|4137.89|4137.12|4136.52|4138.62|4138.02|4136.87|4136.27|47
1651801090000|2022-05-06 01:38:10|4137.49|4136.89|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|27
1651801100000|2022-05-06 01:38:20|4137.12|4136.52|4136.74|4136.14|4137.24|4136.64|4136.74|4136.14|54
1651801110000|2022-05-06 01:38:30|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|22
1651801120000|2022-05-06 01:38:40|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|25
1651801130000|2022-05-06 01:38:50|4136.87|4136.27|4136.87|4136.27|4136.99|4136.39|4136.87|4136.27|52
1651801140000|2022-05-06 01:39:00|4136.99|4136.39|4136.12|4135.52|4136.99|4136.39|4136.12|4135.52|60
1651801150000|2022-05-06 01:39:10|4135.99|4135.39|4136.87|4136.27|4136.87|4136.27|4135.87|4135.27|97
1651801160000|2022-05-06 01:39:20|4136.49|4135.89|4136.74|4136.14|4137.12|4136.52|4135.87|4135.27|157
1651801170000|2022-05-06 01:39:30|4136.87|4136.27|4137.37|4136.77|4137.37|4136.77|4136.62|4136.02|115
1651801180000|2022-05-06 01:39:40|4137.12|4136.52|4137.24|4136.64|4137.24|4136.64|4137.12|4136.52|30
1651801190000|2022-05-06 01:39:50|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4136.87|4136.27|71
1651801200000|2022-05-06 01:40:00|4137.12|4136.52|4136.99|4136.39|4137.24|4136.64|4136.87|4136.27|51
1651801210000|2022-05-06 01:40:10|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.37|4135.77|15
1651801220000|2022-05-06 01:40:20|4136.99|4136.39|4137.12|4136.52|4137.12|4136.52|4136.87|4136.27|4
1651801230000|2022-05-06 01:40:30|4137.37|4136.77|4137.12|4136.52|4137.37|4136.77|4136.87|4136.27|25
1651801240000|2022-05-06 01:40:40|4136.87|4136.27|4136.87|4136.27|4136.99|4136.39|4136.87|4136.27|21
1651801250000|2022-05-06 01:40:50|4136.62|4136.02|4136.74|4136.14|4136.74|4136.14|4136.62|4136.02|6
1651801260000|2022-05-06 01:41:00|4136.87|4136.27|4137.37|4136.77|4137.37|4136.77|4136.74|4136.14|11
1651801270000|2022-05-06 01:41:10|4137.12|4136.52|4136.99|4136.39|4137.12|4136.52|4136.87|4136.27|11
1651801280000|2022-05-06 01:41:20|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4136.99|4136.39|7
1651801290000|2022-05-06 01:41:30|4137.24|4136.64|4137.12|4136.52|4137.24|4136.64|4136.87|4136.27|12
1651801300000|2022-05-06 01:41:40|4136.62|4136.02|4137.12|4136.52|4137.37|4136.77|4136.62|4136.02|60
1651801310000|2022-05-06 01:41:50|4137.24|4136.64|4137.62|4137.02|4137.62|4137.02|4137.12|4136.52|34
1651801320000|2022-05-06 01:42:00|4137.74|4137.14|4137.74|4137.14|4137.87|4137.27|4137.62|4137.02|34
1651801330000|2022-05-06 01:42:10|4137.62|4137.02|4139.12|4138.52|4139.12|4138.52|4137.62|4137.02|56
1651801340000|2022-05-06 01:42:20|4139.24|4138.64|4139.87|4139.27|4139.87|4139.27|4139.24|4138.64|57
1651801350000|2022-05-06 01:42:30|4139.62|4139.02|4139.37|4138.77|4139.87|4139.27|4139.37|4138.77|33
1651801360000|2022-05-06 01:42:40|4138.99|4138.39|4138.12|4137.52|4138.99|4138.39|4138.12|4137.52|76
1651801370000|2022-05-06 01:42:50|4138.24|4137.64|4138.24|4137.64|4138.37|4137.77|4138.12|4137.52|11
1651801380000|2022-05-06 01:43:00|4138.12|4137.52|4138.12|4137.52|4138.12|4137.52|4137.87|4137.27|16
1651801390000|2022-05-06 01:43:10|4138.24|4137.64|4138.12|4137.52|4138.37|4137.77|4137.99|4137.39|12
1651801400000|2022-05-06 01:43:20|4137.99|4137.39|4137.62|4137.02|4137.99|4137.39|4137.62|4137.02|35
1651801410000|2022-05-06 01:43:30|4137.74|4137.14|4137.37|4136.77|4137.74|4137.14|4137.37|4136.77|15
1651801420000|2022-05-06 01:43:40|4137.24|4136.64|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|5
1651801430000|2022-05-06 01:43:50|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|16
1651801440000|2022-05-06 01:44:00|4136.99|4136.39|4135.87|4135.27|4136.99|4136.39|4135.87|4135.27|96
1651801450000|2022-05-06 01:44:10|4135.62|4135.02|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|90
1651801460000|2022-05-06 01:44:20|||||||||26
1651801470000|2022-05-06 01:44:30|4135.62|4135.02|4135.62|4135.02|4135.87|4135.27|4135.62|4135.02|44
1651801480000|2022-05-06 01:44:40|4135.49|4134.89|4136.12|4135.52|4136.12|4135.52|4135.37|4134.77|36
1651801490000|2022-05-06 01:44:50|4136.37|4135.77|4135.99|4135.39|4136.37|4135.77|4135.99|4135.39|8
1651801500000|2022-05-06 01:45:00|4135.87|4135.27|4135.87|4135.27|4135.99|4135.39|4135.37|4134.77|46
1651801510000|2022-05-06 01:45:10|4135.99|4135.39|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|11
1651801520000|2022-05-06 01:45:20|4135.62|4135.02|4136.12|4135.52|4136.12|4135.52|4135.62|4135.02|13
1651801530000|2022-05-06 01:45:30|4135.87|4135.27|4136.12|4135.52|4136.37|4135.77|4135.87|4135.27|23
1651801540000|2022-05-06 01:45:40|4135.87|4135.27|4135.87|4135.27|4136.24|4135.64|4135.87|4135.27|19
1651801550000|2022-05-06 01:45:50|4135.99|4135.39|4135.62|4135.02|4135.99|4135.39|4135.62|4135.02|4
1651801560000|2022-05-06 01:46:00|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|33
1651801570000|2022-05-06 01:46:10|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|52
1651801580000|2022-05-06 01:46:20|4135.37|4134.77|4135.62|4135.02|4135.74|4135.14|4135.37|4134.77|36
1651801590000|2022-05-06 01:46:30|4135.37|4134.77|4135.87|4135.27|4135.87|4135.27|4135.37|4134.77|38
1651801600000|2022-05-06 01:46:40|4135.74|4135.14|4136.12|4135.52|4136.24|4135.64|4135.62|4135.02|25
1651801610000|2022-05-06 01:46:50|4135.99|4135.39|4136.37|4135.77|4136.37|4135.77|4135.99|4135.39|25
1651801620000|2022-05-06 01:47:00|4136.12|4135.52|4135.99|4135.39|4136.12|4135.52|4135.87|4135.27|23
1651801630000|2022-05-06 01:47:10|4136.12|4135.52|4136.87|4136.27|4136.87|4136.27|4136.12|4135.52|20
1651801640000|2022-05-06 01:47:20|4137.12|4136.52|4137.62|4137.02|4137.62|4137.02|4137.12|4136.52|24
1651801650000|2022-05-06 01:47:30|4137.74|4137.14|4137.37|4136.77|4137.87|4137.27|4137.37|4136.77|52
1651801660000|2022-05-06 01:47:40|4137.62|4137.02|4137.37|4136.77|4137.62|4137.02|4137.37|4136.77|6
1651801670000|2022-05-06 01:47:50|4136.87|4136.27|4137.49|4136.89|4137.62|4137.02|4136.87|4136.27|33
1651801680000|2022-05-06 01:48:00|4137.62|4137.02|4136.62|4136.02|4137.62|4137.02|4136.62|4136.02|82
1651801690000|2022-05-06 01:48:10|4136.87|4136.27|4136.37|4135.77|4136.87|4136.27|4136.37|4135.77|9
1651801700000|2022-05-06 01:48:20|4136.74|4136.14|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|17
1651801710000|2022-05-06 01:48:30|4136.74|4136.14|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|5
1651801720000|2022-05-06 01:48:40|4136.74|4136.14|4136.62|4136.02|4136.87|4136.27|4136.62|4136.02|5
1651801730000|2022-05-06 01:48:50|4136.37|4135.77|4136.24|4135.64|4136.37|4135.77|4135.87|4135.27|62
1651801740000|2022-05-06 01:49:00|4136.12|4135.52|4136.12|4135.52|4136.37|4135.77|4135.87|4135.27|66
1651801750000|2022-05-06 01:49:10|4135.99|4135.39|4135.74|4135.14|4136.12|4135.52|4135.62|4135.02|14
1651801760000|2022-05-06 01:49:20|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.62|4135.02|21
1651801770000|2022-05-06 01:49:30|4135.99|4135.39|4135.87|4135.27|4136.12|4135.52|4135.74|4135.14|12
1651801780000|2022-05-06 01:49:40|4135.62|4135.02|4135.37|4134.77|4135.87|4135.27|4135.37|4134.77|12
1651801790000|2022-05-06 01:49:50|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|12
1651801800000|2022-05-06 01:50:00|4135.62|4135.02|4134.12|4133.52|4135.62|4135.02|4133.37|4132.77|283
1651801810000|2022-05-06 01:50:10|4133.99|4133.39|4134.12|4133.52|4134.12|4133.52|4133.62|4133.02|36
1651801820000|2022-05-06 01:50:20|4134.24|4133.64|4134.62|4134.02|4134.62|4134.02|4134.24|4133.64|17
1651801830000|2022-05-06 01:50:30|4134.49|4133.89|4136.37|4135.77|4136.37|4135.77|4134.49|4133.89|69
1651801840000|2022-05-06 01:50:40|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|24
1651801850000|2022-05-06 01:50:50|4136.49|4135.89|4136.12|4135.52|4136.49|4135.89|4136.12|4135.52|14
1651801860000|2022-05-06 01:51:00|4135.87|4135.27|4134.87|4134.27|4135.87|4135.27|4134.87|4134.27|16
1651801870000|2022-05-06 01:51:10|4134.99|4134.39|4135.12|4134.52|4135.37|4134.77|4134.87|4134.27|12
1651801880000|2022-05-06 01:51:20|4135.24|4134.64|4135.37|4134.77|4135.49|4134.89|4135.24|4134.64|19
1651801890000|2022-05-06 01:51:30|4135.24|4134.64|4135.37|4134.77|4135.37|4134.77|4135.12|4134.52|15
1651801900000|2022-05-06 01:51:40|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|14
1651801910000|2022-05-06 01:51:50|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|12
1651801920000|2022-05-06 01:52:00|4135.62|4135.02|4135.87|4135.27|4136.37|4135.77|4135.62|4135.02|74
1651801930000|2022-05-06 01:52:10|4135.62|4135.02|4135.74|4135.14|4135.87|4135.27|4135.62|4135.02|38
1651801940000|2022-05-06 01:52:20|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4135.74|4135.14|19
1651801950000|2022-05-06 01:52:30|4135.62|4135.02|4135.37|4134.77|4135.62|4135.02|4135.12|4134.52|30
1651801960000|2022-05-06 01:52:40|4135.24|4134.64|4135.62|4135.02|4135.74|4135.14|4135.24|4134.64|27
1651801970000|2022-05-06 01:52:50|4135.74|4135.14|4135.62|4135.02|4135.87|4135.27|4135.62|4135.02|24
1651801980000|2022-05-06 01:53:00|4135.87|4135.27|4135.62|4135.02|4135.87|4135.27|4135.49|4134.89|14
1651801990000|2022-05-06 01:53:10|4135.87|4135.27|4135.12|4134.52|4135.87|4135.27|4135.12|4134.52|20
1651802000000|2022-05-06 01:53:20|4135.37|4134.77|4135.49|4134.89|4135.62|4135.02|4135.37|4134.77|14
1651802010000|2022-05-06 01:53:30|4135.37|4134.77|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|17
1651802020000|2022-05-06 01:53:40|4135.49|4134.89|4135.24|4134.64|4135.49|4134.89|4135.12|4134.52|8
1651802030000|2022-05-06 01:53:50|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|12
1651802040000|2022-05-06 01:54:00|4135.87|4135.27|4135.37|4134.77|4135.87|4135.27|4135.37|4134.77|23
1651802050000|2022-05-06 01:54:10|4135.49|4134.89|4135.37|4134.77|4135.49|4134.89|4135.12|4134.52|7
1651802060000|2022-05-06 01:54:20|4135.24|4134.64|4134.99|4134.39|4135.24|4134.64|4134.99|4134.39|8
1651802070000|2022-05-06 01:54:30|4134.87|4134.27|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|3
1651802080000|2022-05-06 01:54:40|4135.24|4134.64|4135.12|4134.52|4135.24|4134.64|4135.12|4134.52|1
1651802090000|2022-05-06 01:54:50|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|4134.62|4134.02|22
1651802100000|2022-05-06 01:55:00|4134.99|4134.39|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|18
1651802110000|2022-05-06 01:55:10|4135.49|4134.89|4135.49|4134.89|4135.62|4135.02|4135.37|4134.77|17
1651802120000|2022-05-06 01:55:20|4135.37|4134.77|4135.62|4135.02|4135.87|4135.27|4135.37|4134.77|26
1651802130000|2022-05-06 01:55:30|4135.49|4134.89|4135.37|4134.77|4135.49|4134.89|4135.24|4134.64|11
1651802140000|2022-05-06 01:55:40|4134.99|4134.39|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|10
1651802150000|2022-05-06 01:55:50|4134.99|4134.39|4134.87|4134.27|4135.12|4134.52|4134.87|4134.27|12
1651802160000|2022-05-06 01:56:00|4134.99|4134.39|4134.87|4134.27|4134.99|4134.39|4134.62|4134.02|10
1651802170000|2022-05-06 01:56:10|4134.62|4134.02|4134.87|4134.27|4134.99|4134.39|4134.62|4134.02|20
1651802180000|2022-05-06 01:56:20|4135.12|4134.52|4135.37|4134.77|4135.37|4134.77|4135.12|4134.52|13
1651802190000|2022-05-06 01:56:30|4135.49|4134.89|4136.12|4135.52|4136.12|4135.52|4135.37|4134.77|29
1651802200000|2022-05-06 01:56:40|4136.37|4135.77|4136.37|4135.77|4136.62|4136.02|4136.37|4135.77|41
1651802210000|2022-05-06 01:56:50|4136.24|4135.64|4136.37|4135.77|4136.62|4136.02|4136.12|4135.52|28
1651802220000|2022-05-06 01:57:00|4136.12|4135.52|4135.37|4134.77|4136.24|4135.64|4135.37|4134.77|27
1651802230000|2022-05-06 01:57:10|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|8
1651802240000|2022-05-06 01:57:20|4135.49|4134.89|4135.49|4134.89|4135.87|4135.27|4135.37|4134.77|18
1651802250000|2022-05-06 01:57:30|4135.37|4134.77|4135.62|4135.02|4135.87|4135.27|4135.37|4134.77|23
1651802260000|2022-05-06 01:57:40|4135.37|4134.77|4135.37|4134.77|4135.62|4135.02|4135.24|4134.64|8
1651802270000|2022-05-06 01:57:50|4135.24|4134.64|4135.12|4134.52|4135.37|4134.77|4134.87|4134.27|14
1651802280000|2022-05-06 01:58:00|4134.99|4134.39|4134.87|4134.27|4134.99|4134.39|4134.74|4134.14|1
1651802290000|2022-05-06 01:58:10|4134.99|4134.39|4134.87|4134.27|4135.12|4134.52|4134.87|4134.27|6
1651802300000|2022-05-06 01:58:20|4135.12|4134.52|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|16
1651802310000|2022-05-06 01:58:30|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.12|4134.52|14
1651802320000|2022-05-06 01:58:40|||||||||35
1651802330000|2022-05-06 01:58:50|4135.12|4134.52|4135.37|4134.77|4135.37|4134.77|4135.12|4134.52|15
1651802340000|2022-05-06 01:59:00|4135.49|4134.89|4135.49|4134.89|4135.87|4135.27|4135.49|4134.89|13
1651802350000|2022-05-06 01:59:10|4135.62|4135.02|4135.74|4135.14|4135.74|4135.14|4135.49|4134.89|7
1651802360000|2022-05-06 01:59:20|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4
1651802370000|2022-05-06 01:59:30|4135.87|4135.27|4135.87|4135.27|4136.37|4135.77|4135.74|4135.14|37
1651802380000|2022-05-06 01:59:40|4135.62|4135.02|4135.99|4135.39|4136.12|4135.52|4135.62|4135.02|27
1651802390000|2022-05-06 01:59:50|4136.12|4135.52|4136.12|4135.52|4136.37|4135.77|4135.87|4135.27|47
1651802400000|2022-05-06 02:00:00|4136.37|4135.77|4135.87|4135.27|4136.37|4135.77|4135.87|4135.27|52
1651802410000|2022-05-06 02:00:10|4135.99|4135.39|4136.87|4136.27|4137.12|4136.52|4135.99|4135.39|76
1651802420000|2022-05-06 02:00:20|4136.74|4136.14|4136.99|4136.39|4136.99|4136.39|4136.62|4136.02|37
1651802430000|2022-05-06 02:00:30|4137.12|4136.52|4137.62|4137.02|4137.87|4137.27|4137.12|4136.52|117
1651802440000|2022-05-06 02:00:40|4137.49|4136.89|4137.24|4136.64|4137.62|4137.02|4137.24|4136.64|17
1651802450000|2022-05-06 02:00:50|4137.37|4136.77|4137.62|4137.02|4137.62|4137.02|4137.37|4136.77|6
1651802460000|2022-05-06 02:01:00|4137.74|4137.14|4137.62|4137.02|4137.87|4137.27|4137.62|4137.02|17
1651802470000|2022-05-06 02:01:10|4137.49|4136.89|4136.62|4136.02|4137.49|4136.89|4136.62|4136.02|52
1651802480000|2022-05-06 02:01:20|4136.74|4136.14|4136.62|4136.02|4136.87|4136.27|4136.62|4136.02|38
1651802490000|2022-05-06 02:01:30|4136.49|4135.89|4136.87|4136.27|4136.87|4136.27|4136.49|4135.89|31
1651802500000|2022-05-06 02:01:40|4136.74|4136.14|4136.37|4135.77|4136.74|4136.14|4136.37|4135.77|37
1651802510000|2022-05-06 02:01:50|4136.62|4136.02|4137.24|4136.64|4137.24|4136.64|4136.62|4136.02|62
1651802520000|2022-05-06 02:02:00|4137.12|4136.52|4137.62|4137.02|4137.62|4137.02|4137.12|4136.52|16
1651802530000|2022-05-06 02:02:10|4137.87|4137.27|4138.37|4137.77|4138.37|4137.77|4137.62|4137.02|51
1651802540000|2022-05-06 02:02:20|4138.62|4138.02|4138.12|4137.52|4138.62|4138.02|4138.12|4137.52|33
1651802550000|2022-05-06 02:02:30|4137.99|4137.39|4137.49|4136.89|4138.12|4137.52|4137.49|4136.89|60
1651802560000|2022-05-06 02:02:40|4137.62|4137.02|4136.99|4136.39|4137.62|4137.02|4136.62|4136.02|34
1651802570000|2022-05-06 02:02:50|4136.87|4136.27|4136.37|4135.77|4136.87|4136.27|4136.37|4135.77|19
1651802580000|2022-05-06 02:03:00|4136.12|4135.52|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|13
1651802590000|2022-05-06 02:03:10|4135.87|4135.27|4136.37|4135.77|4136.37|4135.77|4135.87|4135.27|30
1651802600000|2022-05-06 02:03:20|4136.62|4136.02|4137.12|4136.52|4137.12|4136.52|4136.62|4136.02|75
1651802610000|2022-05-06 02:03:30|4137.37|4136.77|4136.99|4136.39|4137.37|4136.77|4136.87|4136.27|65
1651802620000|2022-05-06 02:03:40|4136.87|4136.27|4137.12|4136.52|4137.49|4136.89|4136.87|4136.27|27
1651802630000|2022-05-06 02:03:50|4136.99|4136.39|4137.12|4136.52|4137.24|4136.64|4136.99|4136.39|8
1651802640000|2022-05-06 02:04:00|4136.87|4136.27|4137.12|4136.52|4137.37|4136.77|4136.87|4136.27|31
1651802650000|2022-05-06 02:04:10|4136.87|4136.27|4136.24|4135.64|4136.87|4136.27|4136.24|4135.64|81
1651802660000|2022-05-06 02:04:20|4136.12|4135.52|4135.99|4135.39|4136.37|4135.77|4135.87|4135.27|94
1651802670000|2022-05-06 02:04:30|4136.12|4135.52|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|17
1651802680000|2022-05-06 02:04:40|4136.12|4135.52|4135.74|4135.14|4136.12|4135.52|4135.37|4134.77|73
1651802690000|2022-05-06 02:04:50|4135.62|4135.02|4135.99|4135.39|4136.24|4135.64|4135.62|4135.02|38
1651802700000|2022-05-06 02:05:00|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|5
1651802710000|2022-05-06 02:05:10|4135.99|4135.39|4136.12|4135.52|4136.24|4135.64|4135.87|4135.27|46
1651802720000|2022-05-06 02:05:20|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4135.74|4135.14|16
1651802730000|2022-05-06 02:05:30|4136.12|4135.52|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|14
1651802740000|2022-05-06 02:05:40|||||||||21
1651802750000|2022-05-06 02:05:50|4135.37|4134.77|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|34
1651802760000|2022-05-06 02:06:00|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|21
1651802770000|2022-05-06 02:06:10|4135.62|4135.02|4134.74|4134.14|4135.62|4135.02|4134.74|4134.14|69
1651802780000|2022-05-06 02:06:20|4134.37|4133.77|4134.99|4134.39|4134.99|4134.39|4134.12|4133.52|83
1651802790000|2022-05-06 02:06:30|4135.12|4134.52|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|24
1651802800000|2022-05-06 02:06:40|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|12
1651802810000|2022-05-06 02:06:50|4135.37|4134.77|4134.87|4134.27|4135.37|4134.77|4134.62|4134.02|37
1651802820000|2022-05-06 02:07:00|4134.62|4134.02|4134.62|4134.02|4134.62|4134.02|4134.62|4134.02|37
1651802830000|2022-05-06 02:07:10|4134.74|4134.14|4134.87|4134.27|4134.87|4134.27|4134.62|4134.02|24
1651802840000|2022-05-06 02:07:20|4134.74|4134.14|4135.12|4134.52|4135.12|4134.52|4134.62|4134.02|25
1651802850000|2022-05-06 02:07:30|4134.87|4134.27|4134.49|4133.89|4134.87|4134.27|4134.37|4133.77|29
1651802860000|2022-05-06 02:07:40|4134.62|4134.02|4134.87|4134.27|4134.87|4134.27|4134.37|4133.77|36
1651802870000|2022-05-06 02:07:50|4134.99|4134.39|4134.62|4134.02|4135.12|4134.52|4134.62|4134.02|20
1651802880000|2022-05-06 02:08:00|4134.74|4134.14|4134.87|4134.27|4134.87|4134.27|4134.74|4134.14|1
1651802890000|2022-05-06 02:08:10|4134.62|4134.02|4134.62|4134.02|4134.62|4134.02|4134.62|4134.02|8
1651802910000|2022-05-06 02:08:30|4134.49|4133.89|4134.49|4133.89|4134.87|4134.27|4134.37|4133.77|39
1651802920000|2022-05-06 02:08:40|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4134.12|4133.52|21
1651802930000|2022-05-06 02:08:50|4134.12|4133.52|4134.12|4133.52|4134.24|4133.64|4134.12|4133.52|24
1651802940000|2022-05-06 02:09:00|4134.37|4133.77|4133.62|4133.02|4134.87|4134.27|4133.37|4132.77|136
1651802950000|2022-05-06 02:09:10|4133.87|4133.27|4133.87|4133.27|4134.12|4133.52|4133.87|4133.27|30
1651802960000|2022-05-06 02:09:20|4133.99|4133.39|4133.99|4133.39|4134.12|4133.52|4133.87|4133.27|12
1651802970000|2022-05-06 02:09:30|4133.87|4133.27|4133.62|4133.02|4133.87|4133.27|4133.62|4133.02|19
1651802980000|2022-05-06 02:09:40|4133.87|4133.27|4133.74|4133.14|4133.87|4133.27|4133.62|4133.02|26
1651802990000|2022-05-06 02:09:50|4133.87|4133.27|4133.62|4133.02|4134.12|4133.52|4133.62|4133.02|23
1651803000000|2022-05-06 02:10:00|4133.37|4132.77|4133.12|4132.52|4133.37|4132.77|4132.62|4132.02|88
1651803010000|2022-05-06 02:10:10|4133.37|4132.77|4133.87|4133.27|4133.99|4133.39|4133.37|4132.77|64
1651803020000|2022-05-06 02:10:20|4133.62|4133.02|4133.37|4132.77|4133.62|4133.02|4133.37|4132.77|35
1651803030000|2022-05-06 02:10:30|4133.12|4132.52|4133.37|4132.77|4133.37|4132.77|4133.12|4132.52|24
1651803040000|2022-05-06 02:10:40|4133.24|4132.64|4133.37|4132.77|4133.37|4132.77|4133.12|4132.52|43
1651803050000|2022-05-06 02:10:50|4133.62|4133.02|4133.12|4132.52|4133.62|4133.02|4133.12|4132.52|48
1651803060000|2022-05-06 02:11:00|4133.37|4132.77|4133.12|4132.52|4133.37|4132.77|4133.12|4132.52|35
1651803070000|2022-05-06 02:11:10|4133.24|4132.64|4133.37|4132.77|4133.37|4132.77|4133.12|4132.52|15
1651803080000|2022-05-06 02:11:20|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|4133.37|4132.77|19
1651803090000|2022-05-06 02:11:30|4133.49|4132.89|4133.87|4133.27|4133.99|4133.39|4133.49|4132.89|35
1651803100000|2022-05-06 02:11:40|4133.74|4133.14|4133.87|4133.27|4133.87|4133.27|4133.74|4133.14|3
1651803110000|2022-05-06 02:11:50|4134.12|4133.52|4134.12|4133.52|4134.62|4134.02|4134.12|4133.52|40
1651803120000|2022-05-06 02:12:00|||||||||4
1651803130000|2022-05-06 02:12:10|4134.37|4133.77|4134.37|4133.77|4134.62|4134.02|4134.37|4133.77|46
1651803140000|2022-05-06 02:12:20|4134.12|4133.52|4134.37|4133.77|4134.37|4133.77|4134.12|4133.52|27
1651803150000|2022-05-06 02:12:30|4134.12|4133.52|4134.12|4133.52|4134.24|4133.64|4134.12|4133.52|10
1651803160000|2022-05-06 02:12:40|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4
1651803170000|2022-05-06 02:12:50|4134.24|4133.64|4134.12|4133.52|4134.24|4133.64|4134.12|4133.52|11
1651803180000|2022-05-06 02:13:00|4133.87|4133.27|4133.62|4133.02|4133.87|4133.27|4133.49|4132.89|19
1651803190000|2022-05-06 02:13:10|4133.74|4133.14|4133.37|4132.77|4134.12|4133.52|4133.37|4132.77|78
1651803200000|2022-05-06 02:13:20|4133.12|4132.52|4133.12|4132.52|4133.12|4132.52|4132.99|4132.39|17
1651803210000|2022-05-06 02:13:30|4132.99|4132.39|4132.99|4132.39|4133.24|4132.64|4132.87|4132.27|36
1651803220000|2022-05-06 02:13:40|4132.87|4132.27|4133.12|4132.52|4133.12|4132.52|4132.62|4132.02|26
1651803230000|2022-05-06 02:13:50|4133.24|4132.64|4133.24|4132.64|4133.37|4132.77|4133.12|4132.52|27
1651803240000|2022-05-06 02:14:00|4133.12|4132.52|4133.62|4133.02|4133.62|4133.02|4133.12|4132.52|5
1651803250000|2022-05-06 02:14:10|4133.37|4132.77|4133.37|4132.77|4133.37|4132.77|4133.37|4132.77|19
1651803260000|2022-05-06 02:14:20|4133.62|4133.02|4133.37|4132.77|4133.62|4133.02|4133.37|4132.77|6
1651803270000|2022-05-06 02:14:30|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|4133.37|4132.77|14
1651803280000|2022-05-06 02:14:40|4133.37|4132.77|4133.37|4132.77|4133.37|4132.77|4133.37|4132.77|10
1651803290000|2022-05-06 02:14:50|4133.62|4133.02|4133.87|4133.27|4133.87|4133.27|4133.62|4133.02|12
1651803300000|2022-05-06 02:15:00|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|4133.37|4132.77|14
1651803310000|2022-05-06 02:15:10|4133.87|4133.27|4134.12|4133.52|4134.12|4133.52|4133.62|4133.02|73
1651803320000|2022-05-06 02:15:20|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4134.12|4133.52|27
1651803330000|2022-05-06 02:15:30|4134.62|4134.02|4134.37|4133.77|4134.62|4134.02|4134.24|4133.64|24
1651803340000|2022-05-06 02:15:40|4134.49|4133.89|4134.62|4134.02|4134.62|4134.02|4134.37|4133.77|22
1651803350000|2022-05-06 02:15:50|4134.49|4133.89|4134.62|4134.02|4134.87|4134.27|4134.49|4133.89|21
1651803360000|2022-05-06 02:16:00|||||||||3
1651803370000|2022-05-06 02:16:10|4134.37|4133.77|4134.12|4133.52|4134.37|4133.77|4134.12|4133.52|23
1651803380000|2022-05-06 02:16:20|4133.87|4133.27|4133.87|4133.27|4134.12|4133.52|4133.87|4133.27|16
1651803390000|2022-05-06 02:16:30|4133.74|4133.14|4134.12|4133.52|4134.12|4133.52|4133.74|4133.14|15
1651803400000|2022-05-06 02:16:40|4133.87|4133.27|4134.12|4133.52|4134.12|4133.52|4133.87|4133.27|8
1651803410000|2022-05-06 02:16:50|4134.37|4133.77|4134.49|4133.89|4134.49|4133.89|4134.24|4133.64|17
1651803420000|2022-05-06 02:17:00|4134.62|4134.02|4134.37|4133.77|4134.62|4134.02|4134.37|4133.77|0
1651803430000|2022-05-06 02:17:10|4134.62|4134.02|4134.99|4134.39|4135.12|4134.52|4134.62|4134.02|33
1651803440000|2022-05-06 02:17:20|4134.87|4134.27|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|3
1651803450000|2022-05-06 02:17:30|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|50
1651803460000|2022-05-06 02:17:40|4135.87|4135.27|4136.12|4135.52|4136.62|4136.02|4135.87|4135.27|149
1651803470000|2022-05-06 02:17:50|||||||||6
1651803480000|2022-05-06 02:18:00|4136.37|4135.77|4135.99|4135.39|4136.37|4135.77|4135.99|4135.39|25
1651803490000|2022-05-06 02:18:10|4136.12|4135.52|4136.24|4135.64|4136.37|4135.77|4135.99|4135.39|21
1651803500000|2022-05-06 02:18:20|4136.37|4135.77|4136.87|4136.27|4136.87|4136.27|4136.37|4135.77|14
1651803510000|2022-05-06 02:18:30|4136.99|4136.39|4136.37|4135.77|4137.12|4136.52|4136.37|4135.77|50
1651803520000|2022-05-06 02:18:40|||||||||1
1651803530000|2022-05-06 02:18:50|4136.62|4136.02|4136.24|4135.64|4136.62|4136.02|4136.24|4135.64|50
1651803540000|2022-05-06 02:19:00|4136.49|4135.89|4136.87|4136.27|4136.87|4136.27|4136.49|4135.89|19
1651803550000|2022-05-06 02:19:10|4136.62|4136.02|4136.74|4136.14|4136.87|4136.27|4136.62|4136.02|7
1651803560000|2022-05-06 02:19:20|4136.87|4136.27|4136.87|4136.27|4137.37|4136.77|4136.74|4136.14|74
1651803570000|2022-05-06 02:19:30|4136.62|4136.02|4136.37|4135.77|4136.62|4136.02|4136.37|4135.77|15
1651803580000|2022-05-06 02:19:40|4136.49|4135.89|4136.12|4135.52|4136.49|4135.89|4136.12|4135.52|22
1651803590000|2022-05-06 02:19:50|4135.87|4135.27|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|17
1651803600000|2022-05-06 02:20:00|4135.62|4135.02|4135.37|4134.77|4135.62|4135.02|4135.12|4134.52|20
1651803610000|2022-05-06 02:20:10|4135.12|4134.52|4135.37|4134.77|4135.37|4134.77|4135.12|4134.52|13
1651803620000|2022-05-06 02:20:20|4135.49|4134.89|4135.37|4134.77|4135.49|4134.89|4135.37|4134.77|11
1651803630000|2022-05-06 02:20:30|4135.24|4134.64|4135.12|4134.52|4135.24|4134.64|4134.99|4134.39|5
1651803640000|2022-05-06 02:20:40|4134.99|4134.39|4135.62|4135.02|4135.62|4135.02|4134.87|4134.27|14
1651803650000|2022-05-06 02:20:50|4135.49|4134.89|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|3
1651803660000|2022-05-06 02:21:00|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|5
1651803670000|2022-05-06 02:21:10|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|15
1651803690000|2022-05-06 02:21:30|4134.87|4134.27|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|17
1651803700000|2022-05-06 02:21:40|||||||||1
1651803710000|2022-05-06 02:21:50|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|6
1651803720000|2022-05-06 02:22:00|4135.49|4134.89|4135.62|4135.02|4135.62|4135.02|4135.24|4134.64|20
1651803730000|2022-05-06 02:22:10|4135.37|4134.77|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|9
1651803740000|2022-05-06 02:22:20|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.74|4135.14|23
1651803750000|2022-05-06 02:22:30|||||||||14
1651803760000|2022-05-06 02:22:40|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4
1651803770000|2022-05-06 02:22:50|4135.74|4135.14|4136.12|4135.52|4136.12|4135.52|4135.74|4135.14|21
1651803780000|2022-05-06 02:23:00|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|5
1651803790000|2022-05-06 02:23:10|4135.87|4135.27|4136.37|4135.77|4136.37|4135.77|4135.87|4135.27|16
1651803800000|2022-05-06 02:23:20|4136.24|4135.64|4136.24|4135.64|4136.37|4135.77|4136.24|4135.64|9
1651803810000|2022-05-06 02:23:30|4136.12|4135.52|4136.37|4135.77|4136.37|4135.77|4136.12|4135.52|7
1651803820000|2022-05-06 02:23:40|||||||||5
1651803840000|2022-05-06 02:24:00|4136.24|4135.64|4136.12|4135.52|4136.37|4135.77|4136.12|4135.52|7
1651803850000|2022-05-06 02:24:10|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.62|4135.02|47
1651803860000|2022-05-06 02:24:20|||||||||7
1651803870000|2022-05-06 02:24:30|4135.87|4135.27|4135.62|4135.02|4135.87|4135.27|4135.62|4135.02|17
1651803880000|2022-05-06 02:24:40|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4135.62|4135.02|26
1651803890000|2022-05-06 02:24:50|4135.74|4135.14|4135.62|4135.02|4135.74|4135.14|4135.62|4135.02|1
1651803900000|2022-05-06 02:25:00|4135.74|4135.14|4135.87|4135.27|4135.87|4135.27|4135.62|4135.02|9
1651803910000|2022-05-06 02:25:10|4136.12|4135.52|4136.12|4135.52|4136.12|4135.52|4136.12|4135.52|5
1651803920000|2022-05-06 02:25:20|4135.87|4135.27|4135.37|4134.77|4135.87|4135.27|4135.37|4134.77|42
1651803930000|2022-05-06 02:25:30|4135.12|4134.52|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|14
1651803940000|2022-05-06 02:25:40|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4135.49|4134.89|10
1651803950000|2022-05-06 02:25:50|4135.87|4135.27|4136.37|4135.77|4136.37|4135.77|4135.87|4135.27|18
1651803960000|2022-05-06 02:26:00|4136.24|4135.64|4136.12|4135.52|4136.37|4135.77|4136.12|4135.52|12
1651803970000|2022-05-06 02:26:10|4135.74|4135.14|4136.12|4135.52|4136.12|4135.52|4135.74|4135.14|8
1651803980000|2022-05-06 02:26:20|4135.87|4135.27|4135.62|4135.02|4135.87|4135.27|4135.49|4134.89|17
1651804000000|2022-05-06 02:26:40|4135.49|4134.89|4135.87|4135.27|4135.87|4135.27|4135.49|4134.89|32
1651804010000|2022-05-06 02:26:50|4135.74|4135.14|4135.62|4135.02|4135.74|4135.14|4135.62|4135.02|2
1651804020000|2022-05-06 02:27:00|4135.74|4135.14|4136.37|4135.77|4136.37|4135.77|4135.74|4135.14|17
1651804030000|2022-05-06 02:27:10|4136.62|4136.02|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|50
1651804040000|2022-05-06 02:27:20|4136.99|4136.39|4137.24|4136.64|4137.37|4136.77|4136.87|4136.27|32
1651804050000|2022-05-06 02:27:30|4137.37|4136.77|4137.12|4136.52|4137.49|4136.89|4136.99|4136.39|20
1651804060000|2022-05-06 02:27:40|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|11
1651804070000|2022-05-06 02:27:50|4136.74|4136.14|4136.87|4136.27|4136.87|4136.27|4136.37|4135.77|13
1651804080000|2022-05-06 02:28:00|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|19
1651804090000|2022-05-06 02:28:10|||||||||4
1651804100000|2022-05-06 02:28:20|4137.62|4137.02|4137.62|4137.02|4137.62|4137.02|4137.62|4137.02|33
1651804110000|2022-05-06 02:28:30|4137.87|4137.27|4138.62|4138.02|4138.62|4138.02|4137.87|4137.27|58
1651804120000|2022-05-06 02:28:40|||||||||33
1651804130000|2022-05-06 02:28:50|4138.74|4138.14|4139.12|4138.52|4139.12|4138.52|4138.74|4138.14|38
1651804140000|2022-05-06 02:29:00|4139.37|4138.77|4139.62|4139.02|4139.62|4139.02|4139.37|4138.77|60
1651804150000|2022-05-06 02:29:10|4139.49|4138.89|4139.37|4138.77|4139.62|4139.02|4139.12|4138.52|62
1651804160000|2022-05-06 02:29:20|4139.62|4139.02|4140.62|4140.02|4140.62|4140.02|4139.62|4139.02|126
1651804170000|2022-05-06 02:29:30|4140.37|4139.77|4139.37|4138.77|4140.37|4139.77|4139.37|4138.77|72
1651804180000|2022-05-06 02:29:40|4139.87|4139.27|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|21
1651804190000|2022-05-06 02:29:50|4139.74|4139.14|4139.87|4139.27|4139.87|4139.27|4139.62|4139.02|25
1651804200000|2022-05-06 02:30:00|4140.12|4139.52|4140.99|4140.39|4141.62|4141.02|4140.12|4139.52|166
1651804210000|2022-05-06 02:30:10|4141.12|4140.52|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|33
1651804220000|2022-05-06 02:30:20|4140.99|4140.39|4140.87|4140.27|4141.12|4140.52|4140.62|4140.02|75
1651804230000|2022-05-06 02:30:30|4141.12|4140.52|4141.24|4140.64|4141.24|4140.64|4141.12|4140.52|16
1651804240000|2022-05-06 02:30:40|4141.12|4140.52|4142.12|4141.52|4142.37|4141.77|4141.12|4140.52|86
1651804250000|2022-05-06 02:30:50|4141.99|4141.39|4142.12|4141.52|4142.12|4141.52|4141.62|4141.02|36
1651804260000|2022-05-06 02:31:00|4142.37|4141.77|4142.12|4141.52|4142.62|4142.02|4142.12|4141.52|141
1651804270000|2022-05-06 02:31:10|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.62|4141.02|28
1651804280000|2022-05-06 02:31:20|4141.87|4141.27|4141.87|4141.27|4142.12|4141.52|4141.62|4141.02|35
1651804300000|2022-05-06 02:31:40|4142.37|4141.77|4141.87|4141.27|4142.87|4142.27|4141.87|4141.27|118
1651804310000|2022-05-06 02:31:50|4142.12|4141.52|4141.87|4141.27|4142.37|4141.77|4141.87|4141.27|21
1651804320000|2022-05-06 02:32:00|4141.74|4141.14|4141.62|4141.02|4141.87|4141.27|4141.62|4141.02|38
1651804330000|2022-05-06 02:32:10|4141.37|4140.77|4141.37|4140.77|4141.62|4141.02|4141.37|4140.77|27
1651804340000|2022-05-06 02:32:20|||||||||53
1651804350000|2022-05-06 02:32:30|4140.62|4140.02|4141.12|4140.52|4141.12|4140.52|4140.37|4139.77|117
1651804360000|2022-05-06 02:32:40|4140.99|4140.39|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|14
1651804370000|2022-05-06 02:32:50|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|14
1651804380000|2022-05-06 02:33:00|4141.24|4140.64|4141.37|4140.77|4141.37|4140.77|4141.24|4140.64|76
1651804390000|2022-05-06 02:33:10|4141.74|4141.14|4141.37|4140.77|4141.87|4141.27|4141.37|4140.77|16
1651804400000|2022-05-06 02:33:20|4141.62|4141.02|4141.37|4140.77|4141.87|4141.27|4141.37|4140.77|17
1651804410000|2022-05-06 02:33:30|4141.24|4140.64|4141.12|4140.52|4141.24|4140.64|4141.12|4140.52|11
1651804420000|2022-05-06 02:33:40|4140.87|4140.27|4140.74|4140.14|4140.87|4140.27|4140.74|4140.14|49
1651804430000|2022-05-06 02:33:50|4140.62|4140.02|4140.87|4140.27|4140.87|4140.27|4140.62|4140.02|5
1651804440000|2022-05-06 02:34:00|4140.74|4140.14|4140.87|4140.27|4140.99|4140.39|4140.62|4140.02|12
1651804450000|2022-05-06 02:34:10|4141.12|4140.52|4140.62|4140.02|4141.12|4140.52|4140.62|4140.02|88
1651804460000|2022-05-06 02:34:20|4140.37|4139.77|4140.62|4140.02|4140.62|4140.02|4140.12|4139.52|34
1651804470000|2022-05-06 02:34:30|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|5
1651804480000|2022-05-06 02:34:40|4140.12|4139.52|4140.37|4139.77|4140.37|4139.77|4140.12|4139.52|24
1651804490000|2022-05-06 02:34:50|4140.24|4139.64|4140.37|4139.77|4140.37|4139.77|4140.24|4139.64|5
1651804500000|2022-05-06 02:35:00|4140.62|4140.02|4140.12|4139.52|4140.62|4140.02|4140.12|4139.52|36
1651804510000|2022-05-06 02:35:10|4140.37|4139.77|4139.87|4139.27|4140.37|4139.77|4139.87|4139.27|33
1651804520000|2022-05-06 02:35:20|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.99|4139.39|3
1651804530000|2022-05-06 02:35:30|4139.99|4139.39|4140.37|4139.77|4140.37|4139.77|4139.99|4139.39|26
1651804540000|2022-05-06 02:35:40|4140.62|4140.02|4139.87|4139.27|4140.62|4140.02|4139.87|4139.27|15
1651804550000|2022-05-06 02:35:50|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|21
1651804560000|2022-05-06 02:36:00|4139.99|4139.39|4139.87|4139.27|4140.12|4139.52|4139.62|4139.02|62
1651804570000|2022-05-06 02:36:10|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|4139.74|4139.14|10
1651804580000|2022-05-06 02:36:20|4139.87|4139.27|4139.99|4139.39|4140.12|4139.52|4139.87|4139.27|2
1651804590000|2022-05-06 02:36:30|4139.87|4139.27|4139.87|4139.27|4139.99|4139.39|4139.74|4139.14|10
1651804600000|2022-05-06 02:36:40|4139.62|4139.02|4139.37|4138.77|4139.62|4139.02|4139.37|4138.77|18
1651804610000|2022-05-06 02:36:50|4139.49|4138.89|4138.87|4138.27|4139.49|4138.89|4138.87|4138.27|17
1651804620000|2022-05-06 02:37:00|4139.12|4138.52|4138.87|4138.27|4139.12|4138.52|4138.87|4138.27|19
1651804630000|2022-05-06 02:37:10|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|11
1651804640000|2022-05-06 02:37:20|4138.87|4138.27|4138.87|4138.27|4138.87|4138.27|4138.87|4138.27|9
1651804650000|2022-05-06 02:37:30|4138.62|4138.02|4138.87|4138.27|4138.87|4138.27|4138.62|4138.02|27
1651804660000|2022-05-06 02:37:40|4139.12|4138.52|4138.87|4138.27|4139.12|4138.52|4138.87|4138.27|27
1651804670000|2022-05-06 02:37:50|4139.12|4138.52|4139.24|4138.64|4139.49|4138.89|4139.12|4138.52|21
1651804680000|2022-05-06 02:38:00|4139.37|4138.77|4139.37|4138.77|4139.37|4138.77|4139.37|4138.77|3
1651804690000|2022-05-06 02:38:10|||||||||2
1651804700000|2022-05-06 02:38:20|||||||||14
1651804710000|2022-05-06 02:38:30|4139.49|4138.89|4139.62|4139.02|4139.62|4139.02|4139.49|4138.89|6
1651804720000|2022-05-06 02:38:40|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|4139.62|4139.02|29
1651804730000|2022-05-06 02:38:50|4139.74|4139.14|4139.62|4139.02|4140.12|4139.52|4139.62|4139.02|23
1651804740000|2022-05-06 02:39:00|4139.37|4138.77|4139.49|4138.89|4139.74|4139.14|4139.37|4138.77|10
1651804750000|2022-05-06 02:39:10|4139.37|4138.77|4139.12|4138.52|4139.37|4138.77|4139.12|4138.52|34
1651804760000|2022-05-06 02:39:20|4139.37|4138.77|4138.87|4138.27|4139.37|4138.77|4138.87|4138.27|19
1651804770000|2022-05-06 02:39:30|4138.74|4138.14|4138.87|4138.27|4138.87|4138.27|4138.74|4138.14|10
1651804780000|2022-05-06 02:39:40|4138.74|4138.14|4138.62|4138.02|4138.74|4138.14|4138.62|4138.02|48
1651804790000|2022-05-06 02:39:50|4138.87|4138.27|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|39
1651804800000|2022-05-06 02:40:00|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|16
1651804810000|2022-05-06 02:40:10|4138.37|4137.77|4138.12|4137.52|4138.37|4137.77|4138.12|4137.52|11
1651804820000|2022-05-06 02:40:20|4137.87|4137.27|4137.99|4137.39|4138.12|4137.52|4137.62|4137.02|53
1651804830000|2022-05-06 02:40:30|4138.12|4137.52|4138.12|4137.52|4138.37|4137.77|4137.87|4137.27|14
1651804840000|2022-05-06 02:40:40|4137.87|4137.27|4138.12|4137.52|4138.12|4137.52|4137.87|4137.27|11
1651804850000|2022-05-06 02:40:50|4138.37|4137.77|4138.62|4138.02|4138.62|4138.02|4138.24|4137.64|78
1651804860000|2022-05-06 02:41:00|4138.49|4137.89|4138.37|4137.77|4138.62|4138.02|4137.87|4137.27|95
1651804870000|2022-05-06 02:41:10|4138.49|4137.89|4138.12|4137.52|4138.49|4137.89|4137.99|4137.39|69
1651804880000|2022-05-06 02:41:20|||||||||10
1651804890000|2022-05-06 02:41:30|4137.87|4137.27|4137.87|4137.27|4137.87|4137.27|4137.87|4137.27|5
1651804900000|2022-05-06 02:41:40|4137.74|4137.14|4137.87|4137.27|4137.87|4137.27|4137.62|4137.02|44
1651804910000|2022-05-06 02:41:50|4137.99|4137.39|4137.87|4137.27|4138.37|4137.77|4137.87|4137.27|11
1651804920000|2022-05-06 02:42:00|4138.12|4137.52|4137.87|4137.27|4138.12|4137.52|4137.87|4137.27|5
1651804930000|2022-05-06 02:42:10|4138.12|4137.52|4138.12|4137.52|4138.37|4137.77|4138.12|4137.52|15
1651804940000|2022-05-06 02:42:20|4137.87|4137.27|4138.37|4137.77|4138.37|4137.77|4137.87|4137.27|22
1651804950000|2022-05-06 02:42:30|4138.24|4137.64|4138.12|4137.52|4138.24|4137.64|4138.12|4137.52|13
1651804960000|2022-05-06 02:42:40|4138.37|4137.77|4138.12|4137.52|4138.37|4137.77|4138.12|4137.52|11
1651804970000|2022-05-06 02:42:50|||||||||6
1651804980000|2022-05-06 02:43:00|4138.37|4137.77|4138.62|4138.02|4138.87|4138.27|4138.37|4137.77|25
1651804990000|2022-05-06 02:43:10|4138.37|4137.77|4138.37|4137.77|4138.37|4137.77|4138.12|4137.52|10
1651805000000|2022-05-06 02:43:20|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|17
1651805010000|2022-05-06 02:43:30|4138.37|4137.77|4138.12|4137.52|4138.37|4137.77|4138.12|4137.52|15
1651805020000|2022-05-06 02:43:40|4137.99|4137.39|4137.87|4137.27|4138.12|4137.52|4137.87|4137.27|9
1651805030000|2022-05-06 02:43:50|4137.74|4137.14|4137.62|4137.02|4137.87|4137.27|4137.62|4137.02|20
1651805040000|2022-05-06 02:44:00|4137.74|4137.14|4137.87|4137.27|4137.87|4137.27|4137.62|4137.02|8
1651805050000|2022-05-06 02:44:10|4138.12|4137.52|4138.62|4138.02|4138.62|4138.02|4138.12|4137.52|13
1651805060000|2022-05-06 02:44:20|4138.49|4137.89|4138.37|4137.77|4138.49|4137.89|4138.37|4137.77|7
1651805070000|2022-05-06 02:44:30|4138.49|4137.89|4138.37|4137.77|4138.49|4137.89|4138.37|4137.77|4
1651805080000|2022-05-06 02:44:40|4138.62|4138.02|4138.49|4137.89|4138.62|4138.02|4138.24|4137.64|24
1651805090000|2022-05-06 02:44:50|4138.62|4138.02|4138.37|4137.77|4138.62|4138.02|4138.24|4137.64|3
1651805100000|2022-05-06 02:45:00|4138.12|4137.52|4138.12|4137.52|4138.12|4137.52|4138.12|4137.52|7
1651805110000|2022-05-06 02:45:10|4138.24|4137.64|4138.12|4137.52|4138.24|4137.64|4138.12|4137.52|4
1651805120000|2022-05-06 02:45:20|4137.62|4137.02|4137.49|4136.89|4137.62|4137.02|4137.37|4136.77|37
1651805130000|2022-05-06 02:45:30|4137.37|4136.77|4137.87|4137.27|4137.87|4137.27|4137.37|4136.77|14
1651805140000|2022-05-06 02:45:40|4137.62|4137.02|4137.87|4137.27|4137.87|4137.27|4137.62|4137.02|4
1651805150000|2022-05-06 02:45:50|4138.12|4137.52|4138.37|4137.77|4138.49|4137.89|4138.12|4137.52|14
1651805160000|2022-05-06 02:46:00|4138.49|4137.89|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|17
1651805170000|2022-05-06 02:46:10|4138.74|4138.14|4138.74|4138.14|4138.87|4138.27|4138.62|4138.02|20
1651805180000|2022-05-06 02:46:20|4138.87|4138.27|4138.87|4138.27|4139.12|4138.52|4138.87|4138.27|5
1651805190000|2022-05-06 02:46:30|4138.62|4138.02|4138.87|4138.27|4138.87|4138.27|4138.62|4138.02|15
1651805200000|2022-05-06 02:46:40|||||||||5
1651805210000|2022-05-06 02:46:50|4138.99|4138.39|4138.87|4138.27|4138.99|4138.39|4138.87|4138.27|1
1651805220000|2022-05-06 02:47:00|4138.99|4138.39|4138.87|4138.27|4139.12|4138.52|4138.87|4138.27|3
1651805230000|2022-05-06 02:47:10|4138.99|4138.39|4139.12|4138.52|4139.74|4139.14|4138.99|4138.39|34
1651805240000|2022-05-06 02:47:20|4139.24|4138.64|4139.12|4138.52|4139.24|4138.64|4139.12|4138.52|3
1651805260000|2022-05-06 02:47:40|4139.37|4138.77|4139.12|4138.52|4139.37|4138.77|4139.12|4138.52|18
1651805270000|2022-05-06 02:47:50|4138.87|4138.27|4139.37|4138.77|4139.37|4138.77|4138.87|4138.27|11
1651805280000|2022-05-06 02:48:00|4139.62|4139.02|4140.12|4139.52|4140.12|4139.52|4139.62|4139.02|21
1651805290000|2022-05-06 02:48:10|4140.24|4139.64|4140.12|4139.52|4140.24|4139.64|4140.12|4139.52|5
1651805300000|2022-05-06 02:48:20|4139.99|4139.39|4139.99|4139.39|4139.99|4139.39|4139.87|4139.27|9
1651805310000|2022-05-06 02:48:30|4139.87|4139.27|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|23
1651805320000|2022-05-06 02:48:40|4139.37|4138.77|4139.12|4138.52|4139.62|4139.02|4139.12|4138.52|20
1651805330000|2022-05-06 02:48:50|4139.37|4138.77|4139.37|4138.77|4139.37|4138.77|4139.12|4138.52|39
1651805340000|2022-05-06 02:49:00|4139.24|4138.64|4139.37|4138.77|4139.37|4138.77|4139.12|4138.52|13
1651805350000|2022-05-06 02:49:10|4139.24|4138.64|4140.12|4139.52|4140.12|4139.52|4139.24|4138.64|66
1651805370000|2022-05-06 02:49:30|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|6
1651805380000|2022-05-06 02:49:40|4140.37|4139.77|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|10
1651805390000|2022-05-06 02:49:50|4140.37|4139.77|4140.49|4139.89|4140.62|4140.02|4140.37|4139.77|13
1651805400000|2022-05-06 02:50:00|4140.37|4139.77|4140.37|4139.77|4140.62|4140.02|4140.12|4139.52|42
1651805410000|2022-05-06 02:50:10|4140.62|4140.02|4140.49|4139.89|4140.62|4140.02|4140.37|4139.77|8
1651805420000|2022-05-06 02:50:20|4140.62|4140.02|4140.37|4139.77|4140.62|4140.02|4140.12|4139.52|33
1651805430000|2022-05-06 02:50:30|4140.12|4139.52|4140.37|4139.77|4140.62|4140.02|4140.12|4139.52|28
1651805440000|2022-05-06 02:50:40|4140.49|4139.89|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|3
1651805450000|2022-05-06 02:50:50|4140.37|4139.77|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|9
1651805460000|2022-05-06 02:51:00|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|12
1651805470000|2022-05-06 02:51:10|4140.87|4140.27|4140.24|4139.64|4140.87|4140.27|4140.12|4139.52|36
1651805480000|2022-05-06 02:51:20|4140.37|4139.77|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|30
1651805490000|2022-05-06 02:51:30|4139.87|4139.27|4139.99|4139.39|4140.12|4139.52|4139.87|4139.27|30
1651805500000|2022-05-06 02:51:40|4139.87|4139.27|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|5
1651805510000|2022-05-06 02:51:50|4139.99|4139.39|4139.99|4139.39|4140.12|4139.52|4139.87|4139.27|4
1651805520000|2022-05-06 02:52:00|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|81
1651805530000|2022-05-06 02:52:10|4139.99|4139.39|4139.87|4139.27|4139.99|4139.39|4139.87|4139.27|5
1651805540000|2022-05-06 02:52:20|4139.99|4139.39|4139.87|4139.27|4139.99|4139.39|4139.87|4139.27|1
1651805550000|2022-05-06 02:52:30|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|11
1651805560000|2022-05-06 02:52:40|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|4140.24|4139.64|12
1651805570000|2022-05-06 02:52:50|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|6
1651805580000|2022-05-06 02:53:00|4140.24|4139.64|4140.62|4140.02|4140.87|4140.27|4140.24|4139.64|62
1651805590000|2022-05-06 02:53:10|4140.37|4139.77|4140.87|4140.27|4141.12|4140.52|4140.37|4139.77|39
1651805600000|2022-05-06 02:53:20|4140.99|4140.39|4141.74|4141.14|4141.74|4141.14|4140.99|4140.39|36
1651805610000|2022-05-06 02:53:30|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|27
1651805620000|2022-05-06 02:53:40|4141.49|4140.89|4141.37|4140.77|4141.62|4141.02|4141.37|4140.77|13
1651805630000|2022-05-06 02:53:50|4141.12|4140.52|4140.62|4140.02|4141.12|4140.52|4140.62|4140.02|9
1651805640000|2022-05-06 02:54:00|4140.87|4140.27|4141.12|4140.52|4141.62|4141.02|4140.87|4140.27|54
1651805650000|2022-05-06 02:54:10|4141.37|4140.77|4140.74|4140.14|4141.37|4140.77|4140.62|4140.02|84
1651805660000|2022-05-06 02:54:20|4140.62|4140.02|4140.87|4140.27|4140.87|4140.27|4140.62|4140.02|2
1651805670000|2022-05-06 02:54:30|4140.62|4140.02|4140.74|4140.14|4140.74|4140.14|4140.62|4140.02|5
1651805680000|2022-05-06 02:54:40|4140.62|4140.02|4140.62|4140.02|4140.74|4140.14|4140.62|4140.02|2
1651805690000|2022-05-06 02:54:50|4140.74|4140.14|4141.37|4140.77|4141.37|4140.77|4140.74|4140.14|55
1651805700000|2022-05-06 02:55:00|||||||||5
1651805710000|2022-05-06 02:55:10|4141.49|4140.89|4141.24|4140.64|4141.62|4141.02|4141.12|4140.52|102
1651805720000|2022-05-06 02:55:20|4141.37|4140.77|4141.12|4140.52|4141.37|4140.77|4141.12|4140.52|9
1651805730000|2022-05-06 02:55:30|4141.24|4140.64|4141.12|4140.52|4141.24|4140.64|4140.99|4140.39|17
1651805740000|2022-05-06 02:55:40|4140.87|4140.27|4141.37|4140.77|4141.37|4140.77|4140.87|4140.27|15
1651805750000|2022-05-06 02:55:50|4141.24|4140.64|4141.24|4140.64|4141.24|4140.64|4141.24|4140.64|3
1651805760000|2022-05-06 02:56:00|4141.37|4140.77|4141.12|4140.52|4141.37|4140.77|4141.12|4140.52|1
1651805770000|2022-05-06 02:56:10|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|7
1651805780000|2022-05-06 02:56:20|4141.49|4140.89|4141.37|4140.77|4141.49|4140.89|4141.37|4140.77|4
1651805790000|2022-05-06 02:56:30|4141.24|4140.64|4141.37|4140.77|4141.62|4141.02|4141.24|4140.64|24
1651805800000|2022-05-06 02:56:40|4141.49|4140.89|4141.62|4141.02|4141.62|4141.02|4141.49|4140.89|9
1651805810000|2022-05-06 02:56:50|4141.49|4140.89|4141.87|4141.27|4141.87|4141.27|4141.49|4140.89|29
1651805820000|2022-05-06 02:57:00|4141.99|4141.39|4142.37|4141.77|4142.37|4141.77|4141.99|4141.39|13
1651805830000|2022-05-06 02:57:10|4141.99|4141.39|4142.12|4141.52|4142.12|4141.52|4141.99|4141.39|15
1651805840000|2022-05-06 02:57:20|4142.37|4141.77|4142.37|4141.77|4142.37|4141.77|4142.37|4141.77|45
1651805850000|2022-05-06 02:57:30|||||||||4
1651805860000|2022-05-06 02:57:40|4142.49|4141.89|4142.62|4142.02|4142.62|4142.02|4142.37|4141.77|77
1651805870000|2022-05-06 02:57:50|4142.87|4142.27|4142.37|4141.77|4142.87|4142.27|4142.37|4141.77|40
1651805880000|2022-05-06 02:58:00|4142.24|4141.64|4142.12|4141.52|4142.24|4141.64|4142.12|4141.52|4
1651805890000|2022-05-06 02:58:10|4142.24|4141.64|4141.99|4141.39|4142.37|4141.77|4141.87|4141.27|15
1651805900000|2022-05-06 02:58:20|4141.87|4141.27|4141.87|4141.27|4141.99|4141.39|4141.74|4141.14|8
1651805910000|2022-05-06 02:58:30|4141.99|4141.39|4142.24|4141.64|4142.37|4141.77|4141.99|4141.39|30
1651805920000|2022-05-06 02:58:40|4142.12|4141.52|4141.74|4141.14|4142.12|4141.52|4141.62|4141.02|23
1651805930000|2022-05-06 02:58:50|4141.62|4141.02|4141.74|4141.14|4141.87|4141.27|4141.62|4141.02|8
1651805940000|2022-05-06 02:59:00|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.49|4140.89|15
1651805950000|2022-05-06 02:59:10|4141.12|4140.52|4141.37|4140.77|4141.37|4140.77|4140.99|4140.39|13
1651805960000|2022-05-06 02:59:20|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.49|4140.89|52
1651805970000|2022-05-06 02:59:30|4141.74|4141.14|4141.62|4141.02|4141.87|4141.27|4141.62|4141.02|6
1651805980000|2022-05-06 02:59:40|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.62|4141.02|9
1651805990000|2022-05-06 02:59:50|4141.49|4140.89|4141.49|4140.89|4141.62|4141.02|4141.49|4140.89|1
1651806000000|2022-05-06 03:00:00|4141.62|4141.02|4142.62|4142.02|4142.62|4142.02|4141.62|4141.02|65
1651806010000|2022-05-06 03:00:10|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|9
1651806020000|2022-05-06 03:00:20|4143.12|4142.52|4143.87|4143.27|4143.87|4143.27|4143.12|4142.52|98
1651806030000|2022-05-06 03:00:30|4143.99|4143.39|4143.37|4142.77|4143.99|4143.39|4143.12|4142.52|40
1651806040000|2022-05-06 03:00:40|4143.62|4143.02|4144.12|4143.52|4144.12|4143.52|4143.62|4143.02|38
1651806050000|2022-05-06 03:00:50|4144.24|4143.64|4144.12|4143.52|4144.62|4144.02|4144.12|4143.52|58
1651806060000|2022-05-06 03:01:00|4143.87|4143.27|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|33
1651806070000|2022-05-06 03:01:10|4143.49|4142.89|4143.24|4142.64|4143.62|4143.02|4143.12|4142.52|23
1651806080000|2022-05-06 03:01:20|4143.12|4142.52|4142.99|4142.39|4143.12|4142.52|4142.87|4142.27|20
1651806090000|2022-05-06 03:01:30|4143.12|4142.52|4143.12|4142.52|4143.12|4142.52|4143.12|4142.52|4
1651806100000|2022-05-06 03:01:40|4142.99|4142.39|4142.87|4142.27|4143.12|4142.52|4142.87|4142.27|8
1651806110000|2022-05-06 03:01:50|4142.74|4142.14|4142.37|4141.77|4142.74|4142.14|4142.37|4141.77|12
1651806120000|2022-05-06 03:02:00|4142.12|4141.52|4142.62|4142.02|4142.62|4142.02|4142.12|4141.52|22
1651806130000|2022-05-06 03:02:10|4142.37|4141.77|4142.37|4141.77|4142.62|4142.02|4142.24|4141.64|11
1651806140000|2022-05-06 03:02:20|4142.49|4141.89|4142.62|4142.02|4142.74|4142.14|4142.49|4141.89|5
1651806150000|2022-05-06 03:02:30|4142.37|4141.77|4142.37|4141.77|4142.37|4141.77|4142.37|4141.77|6
1651806160000|2022-05-06 03:02:40|4142.62|4142.02|4142.62|4142.02|4142.62|4142.02|4142.62|4142.02|3
1651806170000|2022-05-06 03:02:50|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|10
1651806180000|2022-05-06 03:03:00|4142.62|4142.02|4142.87|4142.27|4142.87|4142.27|4142.62|4142.02|7
1651806190000|2022-05-06 03:03:10|4142.99|4142.39|4142.99|4142.39|4143.12|4142.52|4142.62|4142.02|6
1651806200000|2022-05-06 03:03:20|4143.12|4142.52|4142.62|4142.02|4143.12|4142.52|4142.62|4142.02|6
1651806210000|2022-05-06 03:03:30|4142.87|4142.27|4142.74|4142.14|4142.99|4142.39|4142.62|4142.02|7
1651806220000|2022-05-06 03:03:40|4142.87|4142.27|4142.62|4142.02|4142.87|4142.27|4142.62|4142.02|1
1651806230000|2022-05-06 03:03:50|4142.74|4142.14|4142.62|4142.02|4142.74|4142.14|4142.62|4142.02|3
1651806240000|2022-05-06 03:04:00|4142.49|4141.89|4142.12|4141.52|4142.49|4141.89|4142.12|4141.52|22
1651806250000|2022-05-06 03:04:10|4142.24|4141.64|4142.37|4141.77|4142.37|4141.77|4142.12|4141.52|7
1651806260000|2022-05-06 03:04:20|4142.49|4141.89|4142.12|4141.52|4142.49|4141.89|4141.87|4141.27|17
1651806270000|2022-05-06 03:04:30|4141.99|4141.39|4142.37|4141.77|4142.37|4141.77|4141.99|4141.39|2
1651806280000|2022-05-06 03:04:40|4142.24|4141.64|4142.37|4141.77|4142.37|4141.77|4142.24|4141.64|1
1651806290000|2022-05-06 03:04:50|4142.24|4141.64|4142.24|4141.64|4142.37|4141.77|4142.12|4141.52|2
1651806300000|2022-05-06 03:05:00|4142.37|4141.77|4141.24|4140.64|4142.37|4141.77|4141.24|4140.64|55
1651806310000|2022-05-06 03:05:10|4141.12|4140.52|4141.12|4140.52|4141.62|4141.02|4141.12|4140.52|28
1651806320000|2022-05-06 03:05:20|4140.99|4140.39|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|5
1651806330000|2022-05-06 03:05:30|4140.99|4140.39|4140.87|4140.27|4140.99|4140.39|4140.87|4140.27|5
1651806340000|2022-05-06 03:05:40|4140.62|4140.02|4140.62|4140.02|4140.87|4140.27|4140.24|4139.64|32
1651806350000|2022-05-06 03:05:50|4140.49|4139.89|4140.62|4140.02|4140.62|4140.02|4140.49|4139.89|20
1651806360000|2022-05-06 03:06:00|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|14
1651806370000|2022-05-06 03:06:10|4140.62|4140.02|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|19
1651806380000|2022-05-06 03:06:20|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|28
1651806390000|2022-05-06 03:06:30|4140.12|4139.52|4140.12|4139.52|4140.37|4139.77|4139.87|4139.27|46
1651806400000|2022-05-06 03:06:40|4139.99|4139.39|4140.49|4139.89|4140.62|4140.02|4139.99|4139.39|16
1651806410000|2022-05-06 03:06:50|4140.37|4139.77|4140.37|4139.77|4140.49|4139.89|4140.37|4139.77|3
1651806420000|2022-05-06 03:07:00|4140.49|4139.89|4140.62|4140.02|4140.62|4140.02|4140.49|4139.89|0
1651806430000|2022-05-06 03:07:10|4140.49|4139.89|4140.87|4140.27|4140.87|4140.27|4140.49|4139.89|15
1651806440000|2022-05-06 03:07:20|4140.62|4140.02|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|2
1651806450000|2022-05-06 03:07:30|4140.24|4139.64|4140.12|4139.52|4140.24|4139.64|4140.12|4139.52|0
1651806460000|2022-05-06 03:07:40|4139.87|4139.27|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|46
1651806470000|2022-05-06 03:07:50|4139.99|4139.39|4140.37|4139.77|4140.37|4139.77|4139.99|4139.39|6
1651806480000|2022-05-06 03:08:00|4140.12|4139.52|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|10
1651806490000|2022-05-06 03:08:10|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|5
1651806500000|2022-05-06 03:08:20|||||||||2
1651806510000|2022-05-06 03:08:30|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|27
1651806520000|2022-05-06 03:08:40|4140.37|4139.77|4140.37|4139.77|4140.49|4139.89|4140.37|4139.77|13
1651806530000|2022-05-06 03:08:50|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|6
1651806540000|2022-05-06 03:09:00|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|5
1651806550000|2022-05-06 03:09:10|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|6
1651806560000|2022-05-06 03:09:20|4140.74|4140.14|4140.62|4140.02|4140.74|4140.14|4140.62|4140.02|10
1651806570000|2022-05-06 03:09:30|4140.87|4140.27|4140.62|4140.02|4140.87|4140.27|4140.62|4140.02|3
1651806580000|2022-05-06 03:09:40|4140.49|4139.89|4140.62|4140.02|4140.62|4140.02|4140.49|4139.89|3
1651806590000|2022-05-06 03:09:50|4140.49|4139.89|4140.87|4140.27|4140.87|4140.27|4140.49|4139.89|6
1651806600000|2022-05-06 03:10:00|4140.74|4140.14|4140.87|4140.27|4141.37|4140.77|4140.74|4140.14|28
1651806610000|2022-05-06 03:10:10|||||||||3
1651806620000|2022-05-06 03:10:20|||||||||10
1651806630000|2022-05-06 03:10:30|4140.74|4140.14|4140.62|4140.02|4140.74|4140.14|4140.62|4140.02|9
1651806640000|2022-05-06 03:10:40|4140.74|4140.14|4140.62|4140.02|4140.87|4140.27|4140.62|4140.02|7
1651806650000|2022-05-06 03:10:50|||||||||1
1651806660000|2022-05-06 03:11:00|4140.49|4139.89|4140.37|4139.77|4140.49|4139.89|4140.37|4139.77|11
1651806670000|2022-05-06 03:11:10|4140.49|4139.89|4140.49|4139.89|4140.49|4139.89|4140.49|4139.89|1
1651806680000|2022-05-06 03:11:20|4140.62|4140.02|4140.87|4140.27|4140.87|4140.27|4140.62|4140.02|7
1651806690000|2022-05-06 03:11:30|4140.99|4140.39|4141.12|4140.52|4141.12|4140.52|4140.87|4140.27|20
1651806700000|2022-05-06 03:11:40|4140.99|4140.39|4140.87|4140.27|4140.99|4140.39|4140.87|4140.27|0
1651806720000|2022-05-06 03:12:00|4141.12|4140.52|4140.99|4140.39|4141.12|4140.52|4140.99|4140.39|12
1651806730000|2022-05-06 03:12:10|4140.87|4140.27|4140.99|4140.39|4141.12|4140.52|4140.87|4140.27|8
1651806740000|2022-05-06 03:12:20|4141.12|4140.52|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|4
1651806760000|2022-05-06 03:12:40|4140.99|4140.39|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|11
1651806770000|2022-05-06 03:12:50|4140.62|4140.02|4140.49|4139.89|4140.62|4140.02|4140.49|4139.89|19
1651806780000|2022-05-06 03:13:00|4140.37|4139.77|4140.87|4140.27|4140.87|4140.27|4140.37|4139.77|11
1651806790000|2022-05-06 03:13:10|4140.99|4140.39|4141.12|4140.52|4141.12|4140.52|4140.99|4140.39|6
1651806800000|2022-05-06 03:13:20|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|2
1651806810000|2022-05-06 03:13:30|4140.74|4140.14|4140.74|4140.14|4140.87|4140.27|4140.74|4140.14|2
1651806820000|2022-05-06 03:13:40|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.74|4140.14|0
1651806840000|2022-05-06 03:14:00|4140.62|4140.02|4140.49|4139.89|4140.62|4140.02|4140.49|4139.89|8
1651806850000|2022-05-06 03:14:10|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|1
1651806860000|2022-05-06 03:14:20|4140.49|4139.89|4140.37|4139.77|4140.49|4139.89|4140.24|4139.64|14
1651806870000|2022-05-06 03:14:30|4140.24|4139.64|4140.12|4139.52|4140.24|4139.64|4140.12|4139.52|14
1651806880000|2022-05-06 03:14:40|4139.99|4139.39|4139.87|4139.27|4139.99|4139.39|4139.87|4139.27|6
1651806890000|2022-05-06 03:14:50|||||||||13
1651806900000|2022-05-06 03:15:00|4140.12|4139.52|4140.37|4139.77|4140.37|4139.77|4140.12|4139.52|177
1651806910000|2022-05-06 03:15:10|4139.99|4139.39|4139.87|4139.27|4139.99|4139.39|4139.87|4139.27|31
1651806920000|2022-05-06 03:15:20|4139.62|4139.02|4140.24|4139.64|4140.24|4139.64|4139.62|4139.02|122
1651806930000|2022-05-06 03:15:30|4140.12|4139.52|4140.37|4139.77|4140.37|4139.77|4140.12|4139.52|18
1651806940000|2022-05-06 03:15:40|4140.24|4139.64|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|9
1651806950000|2022-05-06 03:15:50|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|1
1651806960000|2022-05-06 03:16:00|4139.99|4139.39|4140.12|4139.52|4140.37|4139.77|4139.99|4139.39|21
1651806970000|2022-05-06 03:16:10|4140.24|4139.64|4140.24|4139.64|4140.24|4139.64|4140.24|4139.64|9
1651806980000|2022-05-06 03:16:20|4140.12|4139.52|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|27
1651806990000|2022-05-06 03:16:30|||||||||4
1651807010000|2022-05-06 03:16:50|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|3
1651807030000|2022-05-06 03:17:10|4140.37|4139.77|4140.62|4140.02|4140.87|4140.27|4140.37|4139.77|24
1651807040000|2022-05-06 03:17:20|4140.49|4139.89|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|20
1651807050000|2022-05-06 03:17:30|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|4140.12|4139.52|21
1651807060000|2022-05-06 03:17:40|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.99|4139.39|4
1651807070000|2022-05-06 03:17:50|4140.24|4139.64|4140.12|4139.52|4140.24|4139.64|4140.12|4139.52|1
1651807080000|2022-05-06 03:18:00|4139.87|4139.27|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|23
1651807090000|2022-05-06 03:18:10|4140.24|4139.64|4140.37|4139.77|4140.37|4139.77|4140.12|4139.52|16
1651807100000|2022-05-06 03:18:20|||||||||1
1651807110000|2022-05-06 03:18:30|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|2
1651807120000|2022-05-06 03:18:40|4140.37|4139.77|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|6
1651807130000|2022-05-06 03:18:50|||||||||1
1651807140000|2022-05-06 03:19:00|4140.37|4139.77|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|17
1651807150000|2022-05-06 03:19:10|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.24|4139.64|18
1651807160000|2022-05-06 03:19:20|4140.12|4139.52|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|9
1651807170000|2022-05-06 03:19:30|4140.12|4139.52|4139.99|4139.39|4140.12|4139.52|4139.99|4139.39|5
1651807180000|2022-05-06 03:19:40|4139.87|4139.27|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|4
1651807190000|2022-05-06 03:19:50|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.99|4139.39|2
1651807200000|2022-05-06 03:20:00|4140.37|4139.77|4140.62|4140.02|4140.62|4140.02|4140.37|4139.77|8
1651807210000|2022-05-06 03:20:10|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|5
1651807220000|2022-05-06 03:20:20|4140.74|4140.14|4140.62|4140.02|4140.74|4140.14|4140.62|4140.02|12
1651807240000|2022-05-06 03:20:40|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|6
1651807250000|2022-05-06 03:20:50|4141.12|4140.52|4140.87|4140.27|4141.37|4140.77|4140.87|4140.27|18
1651807260000|2022-05-06 03:21:00|4140.99|4140.39|4140.87|4140.27|4140.99|4140.39|4140.62|4140.02|14
1651807270000|2022-05-06 03:21:10|4141.12|4140.52|4141.12|4140.52|4141.12|4140.52|4140.87|4140.27|5
1651807280000|2022-05-06 03:21:20|4140.99|4140.39|4140.87|4140.27|4140.99|4140.39|4140.87|4140.27|11
1651807290000|2022-05-06 03:21:30|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|4140.49|4139.89|4
1651807300000|2022-05-06 03:21:40|4140.49|4139.89|4140.37|4139.77|4140.49|4139.89|4140.37|4139.77|5
1651807310000|2022-05-06 03:21:50|4140.12|4139.52|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|14
1651807320000|2022-05-06 03:22:00|4140.24|4139.64|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|10
1651807330000|2022-05-06 03:22:10|4140.24|4139.64|4140.12|4139.52|4140.24|4139.64|4140.12|4139.52|0
1651807340000|2022-05-06 03:22:20|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|16
1651807350000|2022-05-06 03:22:30|4140.24|4139.64|4140.24|4139.64|4140.37|4139.77|4140.24|4139.64|5
1651807360000|2022-05-06 03:22:40|4140.37|4139.77|4140.12|4139.52|4140.37|4139.77|4140.12|4139.52|10
1651807370000|2022-05-06 03:22:50|4139.87|4139.27|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|10
1651807380000|2022-05-06 03:23:00|4139.87|4139.27|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|3
1651807390000|2022-05-06 03:23:10|4139.87|4139.27|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|23
1651807400000|2022-05-06 03:23:20|4140.37|4139.77|4140.24|4139.64|4140.37|4139.77|4140.12|4139.52|16
1651807410000|2022-05-06 03:23:30|4140.37|4139.77|4140.24|4139.64|4140.37|4139.77|4139.99|4139.39|27
1651807420000|2022-05-06 03:23:40|4140.12|4139.52|4140.24|4139.64|4140.37|4139.77|4140.12|4139.52|5
1651807430000|2022-05-06 03:23:50|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|4140.12|4139.52|0
1651807440000|2022-05-06 03:24:00|4140.24|4139.64|4140.12|4139.52|4140.24|4139.64|4140.12|4139.52|2
1651807450000|2022-05-06 03:24:10|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|4140.37|4139.77|2
1651807460000|2022-05-06 03:24:20|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|4140.62|4140.02|10
1651807470000|2022-05-06 03:24:30|||||||||7
1651807480000|2022-05-06 03:24:40|4140.37|4139.77|4140.37|4139.77|4140.49|4139.89|4140.37|4139.77|4
1651807490000|2022-05-06 03:24:50|4141.49|4140.89|4141.87|4141.27|4142.12|4141.52|4141.49|4140.89|132
1651807500000|2022-05-06 03:25:00|4141.74|4141.14|4141.62|4141.02|4141.87|4141.27|4141.49|4140.89|22
1651807510000|2022-05-06 03:25:10|4141.74|4141.14|4141.37|4140.77|4141.87|4141.27|4141.37|4140.77|4
1651807520000|2022-05-06 03:25:20|4141.49|4140.89|4141.12|4140.52|4141.49|4140.89|4141.12|4140.52|9
1651807530000|2022-05-06 03:25:30|4141.24|4140.64|4141.37|4140.77|4141.37|4140.77|4141.24|4140.64|6
1651807540000|2022-05-06 03:25:40|4141.24|4140.64|4141.62|4141.02|4141.62|4141.02|4141.24|4140.64|11
1651807550000|2022-05-06 03:25:50|4141.87|4141.27|4141.87|4141.27|4141.87|4141.27|4141.74|4141.14|11
1651807560000|2022-05-06 03:26:00|||||||||12
1651807570000|2022-05-06 03:26:10|4141.74|4141.14|4141.74|4141.14|4142.12|4141.52|4141.62|4141.02|32
1651807580000|2022-05-06 03:26:20|4141.62|4141.02|4141.87|4141.27|4141.87|4141.27|4141.62|4141.02|1
1651807590000|2022-05-06 03:26:30|4141.74|4141.14|4141.74|4141.14|4141.87|4141.27|4141.62|4141.02|8
1651807600000|2022-05-06 03:26:40|4141.87|4141.27|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|5
1651807610000|2022-05-06 03:26:50|4141.49|4140.89|4141.37|4140.77|4141.49|4140.89|4141.37|4140.77|1
1651807620000|2022-05-06 03:27:00|4141.12|4140.52|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|35
1651807630000|2022-05-06 03:27:10|4141.12|4140.52|4141.12|4140.52|4141.37|4140.77|4141.12|4140.52|13
1651807640000|2022-05-06 03:27:20|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|4140.87|4140.27|11
1651807650000|2022-05-06 03:27:30|4140.99|4140.39|4140.87|4140.27|4140.99|4140.39|4140.87|4140.27|5
1651807660000|2022-05-06 03:27:40|4141.12|4140.52|4140.87|4140.27|4141.12|4140.52|4140.87|4140.27|119
1651807680000|2022-05-06 03:28:00|4141.12|4140.52|4141.37|4140.77|4141.62|4141.02|4141.12|4140.52|51
1651807690000|2022-05-06 03:28:10|4141.24|4140.64|4141.87|4141.27|4141.87|4141.27|4140.87|4140.27|87
1651807700000|2022-05-06 03:28:20|4142.24|4141.64|4142.12|4141.52|4142.24|4141.64|4141.87|4141.27|55
1651807710000|2022-05-06 03:28:30|4141.87|4141.27|4142.12|4141.52|4142.12|4141.52|4141.87|4141.27|7
1651807720000|2022-05-06 03:28:40|4141.99|4141.39|4141.87|4141.27|4141.99|4141.39|4141.87|4141.27|7
1651807730000|2022-05-06 03:28:50|4142.12|4141.52|4141.87|4141.27|4142.12|4141.52|4141.87|4141.27|1
1651807740000|2022-05-06 03:29:00|4141.62|4141.02|4142.12|4141.52|4142.12|4141.52|4141.62|4141.02|6
1651807750000|2022-05-06 03:29:10|4141.87|4141.27|4141.87|4141.27|4142.12|4141.52|4141.87|4141.27|5
1651807760000|2022-05-06 03:29:20|4142.12|4141.52|4142.12|4141.52|4142.12|4141.52|4142.12|4141.52|15
1651807770000|2022-05-06 03:29:30|4141.99|4141.39|4142.24|4141.64|4142.37|4141.77|4141.99|4141.39|17
1651807780000|2022-05-06 03:29:40|4142.12|4141.52|4141.62|4141.02|4142.12|4141.52|4141.62|4141.02|12
1651807790000|2022-05-06 03:29:50|4141.49|4140.89|4141.87|4141.27|4141.87|4141.27|4141.49|4140.89|11
1651807800000|2022-05-06 03:30:00|4141.99|4141.39|4141.87|4141.27|4141.99|4141.39|4141.37|4140.77|32
1651807810000|2022-05-06 03:30:10|4141.99|4141.39|4141.87|4141.27|4141.99|4141.39|4141.87|4141.27|0
1651807820000|2022-05-06 03:30:20|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4
1651807830000|2022-05-06 03:30:30|4141.37|4140.77|4141.62|4141.02|4141.62|4141.02|4141.37|4140.77|7
1651807840000|2022-05-06 03:30:40|4141.74|4141.14|4142.12|4141.52|4142.12|4141.52|4141.74|4141.14|8
1651807850000|2022-05-06 03:30:50|4142.37|4141.77|4142.62|4142.02|4142.62|4142.02|4142.37|4141.77|5
1651807860000|2022-05-06 03:31:00|4142.37|4141.77|4142.87|4142.27|4142.87|4142.27|4141.99|4141.39|26
1651807870000|2022-05-06 03:31:10|4142.74|4142.14|4143.12|4142.52|4143.24|4142.64|4142.62|4142.02|70
1651807880000|2022-05-06 03:31:20|4143.24|4142.64|4144.12|4143.52|4144.24|4143.64|4143.24|4142.64|59
1651807890000|2022-05-06 03:31:30|4143.87|4143.27|4143.87|4143.27|4143.87|4143.27|4143.62|4143.02|24
1651807900000|2022-05-06 03:31:40|4143.62|4143.02|4143.87|4143.27|4143.87|4143.27|4143.62|4143.02|10
1651807910000|2022-05-06 03:31:50|4143.74|4143.14|4143.62|4143.02|4143.74|4143.14|4143.62|4143.02|9
1651807920000|2022-05-06 03:32:00|4143.37|4142.77|4143.62|4143.02|4143.74|4143.14|4143.37|4142.77|43
1651807930000|2022-05-06 03:32:10|4143.87|4143.27|4144.37|4143.77|4144.37|4143.77|4143.87|4143.27|48
1651807940000|2022-05-06 03:32:20|4144.12|4143.52|4144.37|4143.77|4144.37|4143.77|4144.12|4143.52|7
1651807950000|2022-05-06 03:32:30|4143.99|4143.39|4143.99|4143.39|4144.12|4143.52|4143.99|4143.39|20
1651807960000|2022-05-06 03:32:40|4144.12|4143.52|4144.62|4144.02|4144.62|4144.02|4144.12|4143.52|24
1651807970000|2022-05-06 03:32:50|4144.49|4143.89|4144.37|4143.77|4144.49|4143.89|4144.12|4143.52|26
1651807980000|2022-05-06 03:33:00|4144.24|4143.64|4144.12|4143.52|4144.24|4143.64|4144.12|4143.52|33
1651807990000|2022-05-06 03:33:10|4144.24|4143.64|4144.12|4143.52|4144.24|4143.64|4144.12|4143.52|3
1651808000000|2022-05-06 03:33:20|4144.24|4143.64|4144.62|4144.02|4144.62|4144.02|4144.24|4143.64|10
1651808010000|2022-05-06 03:33:30|4144.87|4144.27|4145.12|4144.52|4145.12|4144.52|4144.87|4144.27|36
1651808030000|2022-05-06 03:33:50|4144.87|4144.27|4145.37|4144.77|4145.74|4145.14|4144.87|4144.27|199
1651808040000|2022-05-06 03:34:00|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4144.87|4144.27|36
1651808050000|2022-05-06 03:34:10|4145.24|4144.64|4145.37|4144.77|4145.37|4144.77|4145.12|4144.52|13
1651808060000|2022-05-06 03:34:20|4145.49|4144.89|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|32
1651808070000|2022-05-06 03:34:30|4145.62|4145.02|4145.99|4145.39|4146.37|4145.77|4145.62|4145.02|87
1651808080000|2022-05-06 03:34:40|4145.87|4145.27|4146.37|4145.77|4146.37|4145.77|4145.87|4145.27|42
1651808090000|2022-05-06 03:34:50|4146.12|4145.52|4145.87|4145.27|4146.12|4145.52|4145.87|4145.27|5
1651808100000|2022-05-06 03:35:00|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|4145.87|4145.27|18
1651808110000|2022-05-06 03:35:10|4146.37|4145.77|4146.37|4145.77|4146.37|4145.77|4146.24|4145.64|21
1651808120000|2022-05-06 03:35:20|4146.62|4146.02|4146.24|4145.64|4146.62|4146.02|4146.24|4145.64|18
1651808130000|2022-05-06 03:35:30|4146.12|4145.52|4146.12|4145.52|4146.62|4146.02|4146.12|4145.52|26
1651808140000|2022-05-06 03:35:40|4145.87|4145.27|4145.62|4145.02|4145.87|4145.27|4145.37|4144.77|30
1651808150000|2022-05-06 03:35:50|4145.74|4145.14|4145.62|4145.02|4145.74|4145.14|4145.37|4144.77|14
1651808160000|2022-05-06 03:36:00|4145.87|4145.27|4146.62|4146.02|4146.62|4146.02|4145.74|4145.14|41
1651808170000|2022-05-06 03:36:10|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|10
1651808180000|2022-05-06 03:36:20|4146.87|4146.27|4147.62|4147.02|4147.87|4147.27|4146.87|4146.27|92
1651808190000|2022-05-06 03:36:30|4147.37|4146.77|4147.87|4147.27|4147.87|4147.27|4147.37|4146.77|49
1651808200000|2022-05-06 03:36:40|4147.62|4147.02|4148.12|4147.52|4148.37|4147.77|4147.62|4147.02|105
1651808210000|2022-05-06 03:36:50|4147.87|4147.27|4147.74|4147.14|4148.12|4147.52|4147.62|4147.02|42
1651808220000|2022-05-06 03:37:00|4147.87|4147.27|4147.62|4147.02|4147.87|4147.27|4147.62|4147.02|13
1651808230000|2022-05-06 03:37:10|4147.37|4146.77|4147.37|4146.77|4147.37|4146.77|4147.24|4146.64|30
1651808240000|2022-05-06 03:37:20|4147.12|4146.52|4146.87|4146.27|4147.12|4146.52|4146.87|4146.27|25
1651808250000|2022-05-06 03:37:30|4146.99|4146.39|4146.87|4146.27|4147.12|4146.52|4146.74|4146.14|19
1651808260000|2022-05-06 03:37:40|4147.12|4146.52|4146.87|4146.27|4147.12|4146.52|4146.87|4146.27|43
1651808270000|2022-05-06 03:37:50|||||||||5
1651808280000|2022-05-06 03:38:00|4146.99|4146.39|4147.12|4146.52|4147.12|4146.52|4146.87|4146.27|40
1651808290000|2022-05-06 03:38:10|4147.37|4146.77|4147.62|4147.02|4147.62|4147.02|4147.37|4146.77|12
1651808300000|2022-05-06 03:38:20|4147.37|4146.77|4147.49|4146.89|4147.49|4146.89|4147.37|4146.77|7
1651808310000|2022-05-06 03:38:30|4147.62|4147.02|4146.87|4146.27|4147.62|4147.02|4146.62|4146.02|81
1651808320000|2022-05-06 03:38:40|4146.99|4146.39|4147.12|4146.52|4147.12|4146.52|4146.99|4146.39|6
1651808330000|2022-05-06 03:38:50|4147.24|4146.64|4147.12|4146.52|4147.24|4146.64|4147.12|4146.52|4
1651808350000|2022-05-06 03:39:10|4147.49|4146.89|4147.37|4146.77|4147.49|4146.89|4147.37|4146.77|15
1651808360000|2022-05-06 03:39:20|4147.62|4147.02|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|5
1651808370000|2022-05-06 03:39:30|4147.49|4146.89|4147.24|4146.64|4147.49|4146.89|4147.12|4146.52|6
1651808380000|2022-05-06 03:39:40|4147.37|4146.77|4146.87|4146.27|4147.37|4146.77|4146.87|4146.27|42
1651808390000|2022-05-06 03:39:50|4147.12|4146.52|4146.99|4146.39|4147.12|4146.52|4146.99|4146.39|16
1651808400000|2022-05-06 03:40:00|4147.12|4146.52|4146.87|4146.27|4147.12|4146.52|4146.87|4146.27|1
1651808410000|2022-05-06 03:40:10|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|8
1651808420000|2022-05-06 03:40:20|4146.37|4145.77|4146.87|4146.27|4146.87|4146.27|4146.37|4145.77|54
1651808430000|2022-05-06 03:40:30|4146.62|4146.02|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|20
1651808440000|2022-05-06 03:40:40|4147.12|4146.52|4146.62|4146.02|4147.12|4146.52|4146.62|4146.02|18
1651808450000|2022-05-06 03:40:50|||||||||11
1651808460000|2022-05-06 03:41:00|4146.74|4146.14|4146.37|4145.77|4146.74|4146.14|4146.37|4145.77|40
1651808470000|2022-05-06 03:41:10|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|6
1651808480000|2022-05-06 03:41:20|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|4145.62|4145.02|59
1651808490000|2022-05-06 03:41:30|4146.12|4145.52|4146.37|4145.77|4146.37|4145.77|4146.12|4145.52|14
1651808500000|2022-05-06 03:41:40|4146.24|4145.64|4145.87|4145.27|4146.24|4145.64|4145.87|4145.27|5
1651808510000|2022-05-06 03:41:50|4145.99|4145.39|4145.87|4145.27|4146.12|4145.52|4145.74|4145.14|5
1651808520000|2022-05-06 03:42:00|4146.24|4145.64|4145.99|4145.39|4146.24|4145.64|4145.99|4145.39|11
1651808530000|2022-05-06 03:42:10|4146.12|4145.52|4146.12|4145.52|4146.37|4145.77|4146.12|4145.52|12
1651808540000|2022-05-06 03:42:20|4145.87|4145.27|4145.62|4145.02|4145.87|4145.27|4145.62|4145.02|1
1651808550000|2022-05-06 03:42:30|4145.87|4145.27|4145.62|4145.02|4145.87|4145.27|4145.62|4145.02|20
1651808560000|2022-05-06 03:42:40|4145.74|4145.14|4145.37|4144.77|4145.87|4145.27|4145.37|4144.77|4
1651808570000|2022-05-06 03:42:50|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|9
1651808580000|2022-05-06 03:43:00|4145.87|4145.27|4146.12|4145.52|4146.37|4145.77|4145.74|4145.14|16
1651808590000|2022-05-06 03:43:10|4146.37|4145.77|4146.12|4145.52|4146.37|4145.77|4145.99|4145.39|19
1651808600000|2022-05-06 03:43:20|4146.24|4145.64|4146.37|4145.77|4146.37|4145.77|4146.24|4145.64|7
1651808610000|2022-05-06 03:43:30|4146.24|4145.64|4146.37|4145.77|4146.62|4146.02|4146.24|4145.64|11
1651808620000|2022-05-06 03:43:40|4146.62|4146.02|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|4
1651808630000|2022-05-06 03:43:50|4146.62|4146.02|4146.87|4146.27|4146.87|4146.27|4146.49|4145.89|33
1651808640000|2022-05-06 03:44:00|4146.99|4146.39|4147.37|4146.77|4147.37|4146.77|4146.87|4146.27|33
1651808650000|2022-05-06 03:44:10|4147.49|4146.89|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|10
1651808660000|2022-05-06 03:44:20|4147.62|4147.02|4147.87|4147.27|4147.87|4147.27|4147.62|4147.02|46
1651808670000|2022-05-06 03:44:30|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|28
1651808680000|2022-05-06 03:44:40|||||||||3
1651808690000|2022-05-06 03:44:50|4147.87|4147.27|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|27
1651808700000|2022-05-06 03:45:00|4148.37|4147.77|4148.12|4147.52|4148.37|4147.77|4147.99|4147.39|23
1651808710000|2022-05-06 03:45:10|4148.24|4147.64|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|6
1651808720000|2022-05-06 03:45:20|||||||||4
1651808730000|2022-05-06 03:45:30|4148.12|4147.52|4147.87|4147.27|4148.37|4147.77|4147.74|4147.14|24
1651808740000|2022-05-06 03:45:40|4147.99|4147.39|4147.99|4147.39|4148.12|4147.52|4147.99|4147.39|15
1651808750000|2022-05-06 03:45:50|4148.12|4147.52|4148.37|4147.77|4148.62|4148.02|4148.12|4147.52|73
1651808760000|2022-05-06 03:46:00|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|8
1651808770000|2022-05-06 03:46:10|4147.37|4146.77|4147.37|4146.77|4147.37|4146.77|4147.12|4146.52|96
1651808780000|2022-05-06 03:46:20|4147.62|4147.02|4147.87|4147.27|4147.99|4147.39|4147.62|4147.02|16
1651808790000|2022-05-06 03:46:30|4148.12|4147.52|4148.12|4147.52|4148.24|4147.64|4148.12|4147.52|13
1651808800000|2022-05-06 03:46:40|||||||||7
1651808810000|2022-05-06 03:46:50|4148.37|4147.77|4148.37|4147.77|4148.62|4148.02|4148.37|4147.77|11
1651808820000|2022-05-06 03:47:00|4148.49|4147.89|4147.87|4147.27|4148.49|4147.89|4147.74|4147.14|32
1651808830000|2022-05-06 03:47:10|4148.12|4147.52|4147.99|4147.39|4148.12|4147.52|4147.87|4147.27|8
1651808840000|2022-05-06 03:47:20|4147.87|4147.27|4148.37|4147.77|4148.62|4148.02|4147.87|4147.27|56
1651808850000|2022-05-06 03:47:30|4148.49|4147.89|4148.37|4147.77|4148.49|4147.89|4148.37|4147.77|14
1651808860000|2022-05-06 03:47:40|||||||||17
1651808870000|2022-05-06 03:47:50|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|23
1651808880000|2022-05-06 03:48:00|4147.87|4147.27|4147.87|4147.27|4147.87|4147.27|4147.62|4147.02|35
1651808890000|2022-05-06 03:48:10|4148.12|4147.52|4148.49|4147.89|4148.49|4147.89|4148.12|4147.52|25
1651808900000|2022-05-06 03:48:20|4148.62|4148.02|4148.49|4147.89|4148.62|4148.02|4148.37|4147.77|17
1651808910000|2022-05-06 03:48:30|4148.62|4148.02|4148.12|4147.52|4148.87|4148.27|4148.12|4147.52|83
1651808920000|2022-05-06 03:48:40|4147.87|4147.27|4147.99|4147.39|4147.99|4147.39|4147.62|4147.02|22
1651808930000|2022-05-06 03:48:50|4148.12|4147.52|4147.99|4147.39|4148.12|4147.52|4147.99|4147.39|33
1651808940000|2022-05-06 03:49:00|4147.74|4147.14|4147.74|4147.14|4147.87|4147.27|4147.62|4147.02|22
1651808950000|2022-05-06 03:49:10|4147.87|4147.27|4147.62|4147.02|4147.87|4147.27|4147.62|4147.02|6
1651808960000|2022-05-06 03:49:20|||||||||1
1651808970000|2022-05-06 03:49:30|||||||||4
1651808980000|2022-05-06 03:49:40|4147.74|4147.14|4147.49|4146.89|4147.74|4147.14|4147.49|4146.89|16
1651808990000|2022-05-06 03:49:50|4147.62|4147.02|4147.37|4146.77|4147.74|4147.14|4147.37|4146.77|19
1651809000000|2022-05-06 03:50:00|4147.62|4147.02|4147.87|4147.27|4147.87|4147.27|4147.62|4147.02|9
1651809010000|2022-05-06 03:50:10|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|13
1651809020000|2022-05-06 03:50:20|4148.37|4147.77|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|61
1651809030000|2022-05-06 03:50:30|||||||||5
1651809040000|2022-05-06 03:50:40|4148.24|4147.64|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|10
1651809050000|2022-05-06 03:50:50|4148.24|4147.64|4148.12|4147.52|4148.24|4147.64|4148.12|4147.52|18
1651809060000|2022-05-06 03:51:00|4147.99|4147.39|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|17
1651809070000|2022-05-06 03:51:10|4148.24|4147.64|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|8
1651809080000|2022-05-06 03:51:20|4148.37|4147.77|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|9
1651809090000|2022-05-06 03:51:30|||||||||10
1651809100000|2022-05-06 03:51:40|4148.24|4147.64|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|10
1651809110000|2022-05-06 03:51:50|4148.24|4147.64|4148.24|4147.64|4148.37|4147.77|4148.12|4147.52|14
1651809120000|2022-05-06 03:52:00|4149.37|4148.77|4149.62|4149.02|4149.87|4149.27|4149.37|4148.77|255
1651809130000|2022-05-06 03:52:10|4149.74|4149.14|4149.87|4149.27|4149.87|4149.27|4149.62|4149.02|27
1651809140000|2022-05-06 03:52:20|4149.62|4149.02|4149.37|4148.77|4149.62|4149.02|4149.12|4148.52|75
1651809150000|2022-05-06 03:52:30|4149.24|4148.64|4149.37|4148.77|4149.49|4148.89|4149.24|4148.64|11
1651809160000|2022-05-06 03:52:40|4149.62|4149.02|4150.62|4150.02|4150.62|4150.02|4149.62|4149.02|86
1651809170000|2022-05-06 03:52:50|4150.87|4150.27|4150.37|4149.77|4150.87|4150.27|4150.37|4149.77|56
1651809180000|2022-05-06 03:53:00|4150.62|4150.02|4150.87|4150.27|4151.37|4150.77|4150.62|4150.02|116
1651809190000|2022-05-06 03:53:10|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|21
1651809200000|2022-05-06 03:53:20|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|33
1651809210000|2022-05-06 03:53:30|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4150.99|4150.39|13
1651809220000|2022-05-06 03:53:40|4151.37|4150.77|4151.12|4150.52|4151.62|4151.02|4151.12|4150.52|62
1651809230000|2022-05-06 03:53:50|4151.37|4150.77|4151.74|4151.14|4151.87|4151.27|4151.37|4150.77|22
1651809240000|2022-05-06 03:54:00|4151.62|4151.02|4151.37|4150.77|4151.99|4151.39|4151.37|4150.77|29
1651809250000|2022-05-06 03:54:10|4151.24|4150.64|4151.37|4150.77|4151.37|4150.77|4151.12|4150.52|25
1651809260000|2022-05-06 03:54:20|4151.12|4150.52|4151.37|4150.77|4151.37|4150.77|4151.12|4150.52|16
1651809270000|2022-05-06 03:54:30|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|25
1651809280000|2022-05-06 03:54:40|4151.74|4151.14|4151.87|4151.27|4151.99|4151.39|4151.62|4151.02|34
1651809290000|2022-05-06 03:54:50|4151.74|4151.14|4151.37|4150.77|4151.87|4151.27|4151.24|4150.64|30
1651809300000|2022-05-06 03:55:00|4151.24|4150.64|4151.62|4151.02|4151.62|4151.02|4151.12|4150.52|45
1651809310000|2022-05-06 03:55:10|4151.37|4150.77|4151.99|4151.39|4152.12|4151.52|4151.37|4150.77|31
1651809320000|2022-05-06 03:55:20|4152.12|4151.52|4151.99|4151.39|4152.12|4151.52|4151.74|4151.14|89
1651809330000|2022-05-06 03:55:30|4152.12|4151.52|4151.74|4151.14|4152.12|4151.52|4151.37|4150.77|20
1651809340000|2022-05-06 03:55:40|4151.87|4151.27|4151.62|4151.02|4151.87|4151.27|4151.62|4151.02|10
1651809350000|2022-05-06 03:55:50|4151.74|4151.14|4151.74|4151.14|4151.87|4151.27|4151.62|4151.02|13
1651809360000|2022-05-06 03:56:00|4151.87|4151.27|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|10
1651809370000|2022-05-06 03:56:10|4152.12|4151.52|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|18
1651809380000|2022-05-06 03:56:20|4152.24|4151.64|4152.37|4151.77|4152.37|4151.77|4152.24|4151.64|25
1651809390000|2022-05-06 03:56:30|4152.62|4152.02|4152.37|4151.77|4152.87|4152.27|4152.24|4151.64|107
1651809400000|2022-05-06 03:56:40|4152.12|4151.52|4151.62|4151.02|4152.12|4151.52|4151.49|4150.89|64
1651809410000|2022-05-06 03:56:50|4151.37|4150.77|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|9
1651809420000|2022-05-06 03:57:00|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4
1651809430000|2022-05-06 03:57:10|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.24|4150.64|27
1651809440000|2022-05-06 03:57:20|4151.24|4150.64|4151.12|4150.52|4151.24|4150.64|4151.12|4150.52|8
1651809450000|2022-05-06 03:57:30|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|9
1651809460000|2022-05-06 03:57:40|4150.99|4150.39|4150.99|4150.39|4151.12|4150.52|4150.87|4150.27|33
1651809470000|2022-05-06 03:57:50|4150.87|4150.27|4150.62|4150.02|4151.12|4150.52|4150.62|4150.02|9
1651809480000|2022-05-06 03:58:00|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|8
1651809490000|2022-05-06 03:58:10|||||||||4
1651809500000|2022-05-06 03:58:20|4150.74|4150.14|4151.12|4150.52|4151.12|4150.52|4150.62|4150.02|19
1651809510000|2022-05-06 03:58:30|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|10
1651809520000|2022-05-06 03:58:40|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|10
1651809530000|2022-05-06 03:58:50|4150.87|4150.27|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|5
1651809540000|2022-05-06 03:59:00|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|11
1651809550000|2022-05-06 03:59:10|4150.62|4150.02|4150.74|4150.14|4150.87|4150.27|4150.62|4150.02|37
1651809560000|2022-05-06 03:59:20|4150.87|4150.27|4151.12|4150.52|4151.12|4150.52|4150.49|4149.89|44
1651809570000|2022-05-06 03:59:30|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|13
1651809580000|2022-05-06 03:59:40|4151.49|4150.89|4151.37|4150.77|4151.49|4150.89|4151.37|4150.77|26
1651809590000|2022-05-06 03:59:50|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|15
1651809600000|2022-05-06 04:00:00|4151.37|4150.77|4151.24|4150.64|4151.62|4151.02|4151.24|4150.64|23
1651809610000|2022-05-06 04:00:10|4151.37|4150.77|4151.49|4150.89|4151.62|4151.02|4151.37|4150.77|17
1651809620000|2022-05-06 04:00:20|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|13
1651809630000|2022-05-06 04:00:30|||||||||66
1651809640000|2022-05-06 04:00:40|4151.49|4150.89|4151.12|4150.52|4151.49|4150.89|4151.12|4150.52|64
1651809650000|2022-05-06 04:00:50|4151.24|4150.64|4150.99|4150.39|4151.24|4150.64|4150.99|4150.39|17
1651809660000|2022-05-06 04:01:00|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|13
1651809670000|2022-05-06 04:01:10|4150.99|4150.39|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|15
1651809680000|2022-05-06 04:01:20|4150.99|4150.39|4150.62|4150.02|4151.12|4150.52|4150.62|4150.02|33
1651809690000|2022-05-06 04:01:30|4150.74|4150.14|4150.87|4150.27|4150.87|4150.27|4150.74|4150.14|16
1651809700000|2022-05-06 04:01:40|4151.12|4150.52|4150.62|4150.02|4151.12|4150.52|4150.62|4150.02|16
1651809710000|2022-05-06 04:01:50|4150.74|4150.14|4151.12|4150.52|4151.12|4150.52|4150.74|4150.14|5
1651809720000|2022-05-06 04:02:00|4151.24|4150.64|4151.12|4150.52|4151.24|4150.64|4151.12|4150.52|23
1651809730000|2022-05-06 04:02:10|4151.37|4150.77|4150.87|4150.27|4151.37|4150.77|4150.87|4150.27|14
1651809740000|2022-05-06 04:02:20|4150.74|4150.14|4150.74|4150.14|4150.74|4150.14|4150.74|4150.14|22
1651809750000|2022-05-06 04:02:30|4150.87|4150.27|4150.87|4150.27|4150.87|4150.27|4150.62|4150.02|6
1651809760000|2022-05-06 04:02:40|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|16
1651809770000|2022-05-06 04:02:50|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|6
1651809780000|2022-05-06 04:03:00|4150.87|4150.27|4150.74|4150.14|4150.87|4150.27|4150.62|4150.02|8
1651809790000|2022-05-06 04:03:10|4150.87|4150.27|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|4
1651809800000|2022-05-06 04:03:20|4151.37|4150.77|4151.24|4150.64|4151.37|4150.77|4151.12|4150.52|17
1651809810000|2022-05-06 04:03:30|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|0
1651809820000|2022-05-06 04:03:40|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|5
1651809830000|2022-05-06 04:03:50|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|7
1651809840000|2022-05-06 04:04:00|4151.24|4150.64|4150.87|4150.27|4151.37|4150.77|4150.87|4150.27|17
1651809850000|2022-05-06 04:04:10|4151.12|4150.52|4151.24|4150.64|4151.24|4150.64|4151.12|4150.52|28
1651809860000|2022-05-06 04:04:20|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|1
1651809870000|2022-05-06 04:04:30|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|8
1651809880000|2022-05-06 04:04:40|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.12|4150.52|14
1651809890000|2022-05-06 04:04:50|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.12|4150.52|5
1651809900000|2022-05-06 04:05:00|4151.24|4150.64|4151.62|4151.02|4151.62|4151.02|4151.12|4150.52|15
1651809910000|2022-05-06 04:05:10|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|13
1651809920000|2022-05-06 04:05:20|||||||||15
1651809930000|2022-05-06 04:05:30|4151.49|4150.89|4151.49|4150.89|4151.62|4151.02|4151.37|4150.77|19
1651809940000|2022-05-06 04:05:40|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|1
1651809950000|2022-05-06 04:05:50|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|29
1651809960000|2022-05-06 04:06:00|4151.24|4150.64|4151.37|4150.77|4151.62|4151.02|4151.12|4150.52|4
1651809970000|2022-05-06 04:06:10|4151.49|4150.89|4151.49|4150.89|4151.62|4151.02|4151.37|4150.77|4
1651809980000|2022-05-06 04:06:20|4151.37|4150.77|4151.49|4150.89|4151.49|4150.89|4151.37|4150.77|1
1651809990000|2022-05-06 04:06:30|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|1
1651810000000|2022-05-06 04:06:40|4151.49|4150.89|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|11
1651810010000|2022-05-06 04:06:50|4151.49|4150.89|4151.49|4150.89|4151.62|4151.02|4151.49|4150.89|2
1651810020000|2022-05-06 04:07:00|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.49|4150.89|3
1651810030000|2022-05-06 04:07:10|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|6
1651810040000|2022-05-06 04:07:20|||||||||14
1651810050000|2022-05-06 04:07:30|4151.49|4150.89|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|6
1651810060000|2022-05-06 04:07:40|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|27
1651810070000|2022-05-06 04:07:50|4151.37|4150.77|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|8
1651810080000|2022-05-06 04:08:00|4151.49|4150.89|4151.49|4150.89|4151.49|4150.89|4151.37|4150.77|3
1651810090000|2022-05-06 04:08:10|4151.87|4151.27|4152.12|4151.52|4152.12|4151.52|4151.87|4151.27|120
1651810100000|2022-05-06 04:08:20|||||||||4
1651810110000|2022-05-06 04:08:30|4151.99|4151.39|4151.99|4151.39|4151.99|4151.39|4151.99|4151.39|11
1651810120000|2022-05-06 04:08:40|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4151.99|4151.39|4
1651810140000|2022-05-06 04:09:00|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|130
1651810150000|2022-05-06 04:09:10|4152.24|4151.64|4151.87|4151.27|4152.24|4151.64|4151.87|4151.27|23
1651810160000|2022-05-06 04:09:20|4151.99|4151.39|4151.87|4151.27|4151.99|4151.39|4151.87|4151.27|9
1651810170000|2022-05-06 04:09:30|4151.62|4151.02|4151.87|4151.27|4151.87|4151.27|4151.62|4151.02|27
1651810180000|2022-05-06 04:09:40|4151.74|4151.14|4151.62|4151.02|4151.74|4151.14|4151.62|4151.02|4
1651810190000|2022-05-06 04:09:50|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|17
1651810200000|2022-05-06 04:10:00|4151.62|4151.02|4151.49|4150.89|4151.62|4151.02|4151.37|4150.77|15
1651810210000|2022-05-06 04:10:10|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|3
1651810220000|2022-05-06 04:10:20|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|14
1651810230000|2022-05-06 04:10:30|4151.37|4150.77|4151.49|4150.89|4151.49|4150.89|4151.37|4150.77|1
1651810240000|2022-05-06 04:10:40|4151.37|4150.77|4151.37|4150.77|4151.49|4150.89|4151.37|4150.77|6
1651810250000|2022-05-06 04:10:50|4151.49|4150.89|4151.49|4150.89|4151.49|4150.89|4151.37|4150.77|5
1651810260000|2022-05-06 04:11:00|4151.62|4151.02|4151.62|4151.02|4151.87|4151.27|4151.62|4151.02|14
1651810270000|2022-05-06 04:11:10|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|9
1651810280000|2022-05-06 04:11:20|4151.24|4150.64|4151.12|4150.52|4151.24|4150.64|4151.12|4150.52|3
1651810290000|2022-05-06 04:11:30|||||||||7
1651810300000|2022-05-06 04:11:40|||||||||8
1651810310000|2022-05-06 04:11:50|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|17
1651810320000|2022-05-06 04:12:00|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|18
1651810330000|2022-05-06 04:12:10|4150.99|4150.39|4150.99|4150.39|4150.99|4150.39|4150.99|4150.39|24
1651810340000|2022-05-06 04:12:20|4150.87|4150.27|4150.62|4150.02|4150.87|4150.27|4150.49|4149.89|17
1651810350000|2022-05-06 04:12:30|4150.49|4149.89|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|30
1651810360000|2022-05-06 04:12:40|4150.74|4150.14|4150.62|4150.02|4150.74|4150.14|4150.62|4150.02|9
1651810370000|2022-05-06 04:12:50|||||||||5
1651810380000|2022-05-06 04:13:00|4150.74|4150.14|4151.12|4150.52|4151.12|4150.52|4150.74|4150.14|12
1651810390000|2022-05-06 04:13:10|4150.99|4150.39|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|9
1651810400000|2022-05-06 04:13:20|||||||||5
1651810410000|2022-05-06 04:13:30|4150.99|4150.39|4150.99|4150.39|4151.12|4150.52|4150.99|4150.39|11
1651810420000|2022-05-06 04:13:40|4151.12|4150.52|4150.62|4150.02|4151.12|4150.52|4150.49|4149.89|11
1651810430000|2022-05-06 04:13:50|4150.37|4149.77|4150.12|4149.52|4150.37|4149.77|4150.12|4149.52|14
1651810440000|2022-05-06 04:14:00|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|14
1651810450000|2022-05-06 04:14:10|||||||||3
1651810460000|2022-05-06 04:14:20|4150.49|4149.89|4150.37|4149.77|4150.62|4150.02|4150.37|4149.77|12
1651810470000|2022-05-06 04:14:30|4150.12|4149.52|4150.24|4149.64|4150.37|4149.77|4150.12|4149.52|15
1651810480000|2022-05-06 04:14:40|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|1
1651810490000|2022-05-06 04:14:50|||||||||3
1651810500000|2022-05-06 04:15:00|4150.62|4150.02|4150.37|4149.77|4150.62|4150.02|4150.37|4149.77|9
1651810510000|2022-05-06 04:15:10|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|4150.12|4149.52|10
1651810520000|2022-05-06 04:15:20|4150.24|4149.64|4150.24|4149.64|4150.37|4149.77|4150.24|4149.64|7
1651810530000|2022-05-06 04:15:30|4150.37|4149.77|4150.37|4149.77|4150.49|4149.89|4150.12|4149.52|20
1651810540000|2022-05-06 04:15:40|4150.49|4149.89|4150.49|4149.89|4150.49|4149.89|4150.37|4149.77|9
1651810550000|2022-05-06 04:15:50|4150.37|4149.77|4150.12|4149.52|4150.37|4149.77|4150.12|4149.52|1
1651810570000|2022-05-06 04:16:10|4149.62|4149.02|4149.62|4149.02|4149.74|4149.14|4149.62|4149.02|35
1651810580000|2022-05-06 04:16:20|4149.74|4149.14|4149.62|4149.02|4149.74|4149.14|4149.62|4149.02|15
1651810590000|2022-05-06 04:16:30|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.12|4148.52|36
1651810600000|2022-05-06 04:16:40|4149.62|4149.02|4149.62|4149.02|4149.62|4149.02|4149.37|4148.77|19
1651810610000|2022-05-06 04:16:50|4149.74|4149.14|4149.62|4149.02|4149.74|4149.14|4149.62|4149.02|10
1651810620000|2022-05-06 04:17:00|4149.49|4148.89|4149.37|4148.77|4149.49|4148.89|4149.37|4148.77|15
1651810630000|2022-05-06 04:17:10|4149.24|4148.64|4149.12|4148.52|4149.37|4148.77|4149.12|4148.52|25
1651810640000|2022-05-06 04:17:20|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|4149.37|4148.77|18
1651810650000|2022-05-06 04:17:30|4149.62|4149.02|4149.12|4148.52|4149.74|4149.14|4149.12|4148.52|24
1651810660000|2022-05-06 04:17:40|4148.99|4148.39|4149.12|4148.52|4149.12|4148.52|4148.87|4148.27|36
1651810670000|2022-05-06 04:17:50|4148.99|4148.39|4149.12|4148.52|4149.12|4148.52|4148.87|4148.27|17
1651810680000|2022-05-06 04:18:00|4148.99|4148.39|4148.37|4147.77|4148.99|4148.39|4148.37|4147.77|30
1651810690000|2022-05-06 04:18:10|4148.62|4148.02|4148.12|4147.52|4148.62|4148.02|4148.12|4147.52|28
1651810700000|2022-05-06 04:18:20|4148.24|4147.64|4147.87|4147.27|4148.24|4147.64|4147.87|4147.27|76
1651810710000|2022-05-06 04:18:30|4148.12|4147.52|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|20
1651810720000|2022-05-06 04:18:40|4148.62|4148.02|4148.37|4147.77|4148.62|4148.02|4148.37|4147.77|27
1651810730000|2022-05-06 04:18:50|4148.24|4147.64|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|19
1651810740000|2022-05-06 04:19:00|||||||||2
1651810750000|2022-05-06 04:19:10|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|8
1651810760000|2022-05-06 04:19:20|4148.12|4147.52|4147.62|4147.02|4148.12|4147.52|4147.62|4147.02|12
1651810770000|2022-05-06 04:19:30|4147.37|4146.77|4147.37|4146.77|4147.37|4146.77|4147.37|4146.77|20
1651810780000|2022-05-06 04:19:40|4147.24|4146.64|4146.99|4146.39|4147.24|4146.64|4146.99|4146.39|74
1651810790000|2022-05-06 04:19:50|4146.87|4146.27|4146.87|4146.27|4146.99|4146.39|4146.49|4145.89|121
1651810800000|2022-05-06 04:20:00|4146.62|4146.02|4147.12|4146.52|4147.12|4146.52|4146.62|4146.02|19
1651810810000|2022-05-06 04:20:10|4146.87|4146.27|4146.74|4146.14|4146.87|4146.27|4146.62|4146.02|8
1651810820000|2022-05-06 04:20:20|4146.87|4146.27|4146.87|4146.27|4147.12|4146.52|4146.74|4146.14|16
1651810830000|2022-05-06 04:20:30|4146.74|4146.14|4146.37|4145.77|4146.74|4146.14|4146.12|4145.52|90
1651810840000|2022-05-06 04:20:40|4146.62|4146.02|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|41
1651810850000|2022-05-06 04:20:50|4146.12|4145.52|4145.62|4145.02|4146.12|4145.52|4145.62|4145.02|51
1651810860000|2022-05-06 04:21:00|4145.49|4144.89|4145.12|4144.52|4145.49|4144.89|4145.12|4144.52|56
1651810870000|2022-05-06 04:21:10|4144.99|4144.39|4145.12|4144.52|4145.37|4144.77|4144.99|4144.39|23
1651810880000|2022-05-06 04:21:20|4145.37|4144.77|4145.12|4144.52|4145.37|4144.77|4145.12|4144.52|23
1651810890000|2022-05-06 04:21:30|4145.24|4144.64|4145.87|4145.27|4145.87|4145.27|4145.24|4144.64|62
1651810900000|2022-05-06 04:21:40|4145.99|4145.39|4146.37|4145.77|4146.37|4145.77|4145.87|4145.27|21
1651810910000|2022-05-06 04:21:50|4146.49|4145.89|4146.62|4146.02|4146.62|4146.02|4146.49|4145.89|6
1651810920000|2022-05-06 04:22:00|4146.49|4145.89|4146.12|4145.52|4146.62|4146.02|4146.12|4145.52|26
1651810930000|2022-05-06 04:22:10|4145.99|4145.39|4146.24|4145.64|4146.37|4145.77|4145.87|4145.27|5
1651810940000|2022-05-06 04:22:20|4146.12|4145.52|4146.62|4146.02|4146.62|4146.02|4146.12|4145.52|11
1651810950000|2022-05-06 04:22:30|||||||||19
1651810960000|2022-05-06 04:22:40|4146.49|4145.89|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|18
1651810970000|2022-05-06 04:22:50|4146.49|4145.89|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|1
1651810980000|2022-05-06 04:23:00|4146.87|4146.27|4147.37|4146.77|4147.37|4146.77|4146.87|4146.27|23
1651810990000|2022-05-06 04:23:10|4147.12|4146.52|4147.37|4146.77|4147.37|4146.77|4147.12|4146.52|14
1651811000000|2022-05-06 04:23:20|4147.49|4146.89|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|10
1651811010000|2022-05-06 04:23:30|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.49|4146.89|3
1651811020000|2022-05-06 04:23:40|4147.49|4146.89|4147.37|4146.77|4147.62|4147.02|4147.37|4146.77|2
1651811030000|2022-05-06 04:23:50|4147.49|4146.89|4147.87|4147.27|4147.87|4147.27|4147.49|4146.89|14
1651811040000|2022-05-06 04:24:00|4147.99|4147.39|4147.87|4147.27|4148.12|4147.52|4147.87|4147.27|10
1651811050000|2022-05-06 04:24:10|||||||||1
1651811060000|2022-05-06 04:24:20|||||||||2
1651811070000|2022-05-06 04:24:30|4147.62|4147.02|4147.74|4147.14|4147.87|4147.27|4147.62|4147.02|5
1651811080000|2022-05-06 04:24:40|4147.62|4147.02|4147.74|4147.14|4147.74|4147.14|4147.62|4147.02|1
1651811090000|2022-05-06 04:24:50|4147.62|4147.02|4147.62|4147.02|4147.74|4147.14|4147.62|4147.02|2
1651811100000|2022-05-06 04:25:00|4147.74|4147.14|4147.62|4147.02|4147.74|4147.14|4147.62|4147.02|8
1651811110000|2022-05-06 04:25:10|4147.87|4147.27|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|27
1651811120000|2022-05-06 04:25:20|4147.99|4147.39|4147.62|4147.02|4147.99|4147.39|4147.62|4147.02|17
1651811140000|2022-05-06 04:25:40|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.37|4146.77|3
1651811150000|2022-05-06 04:25:50|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.49|4146.89|0
1651811160000|2022-05-06 04:26:00|4147.49|4146.89|4146.37|4145.77|4147.62|4147.02|4146.37|4145.77|186
1651811170000|2022-05-06 04:26:10|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|17
1651811180000|2022-05-06 04:26:20|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|10
1651811210000|2022-05-06 04:26:50|||||||||5
1651811230000|2022-05-06 04:27:10|||||||||11
1651811250000|2022-05-06 04:27:30|||||||||71
1651811270000|2022-05-06 04:27:50|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.37|4145.77|23
1651811280000|2022-05-06 04:28:00|4146.37|4145.77|4146.12|4145.52|4146.37|4145.77|4146.12|4145.52|44
1651811290000|2022-05-06 04:28:10|||||||||1
1651811300000|2022-05-06 04:28:20|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|35
1651811310000|2022-05-06 04:28:30|4145.49|4144.89|4145.62|4145.02|4145.62|4145.02|4144.99|4144.39|61
1651811320000|2022-05-06 04:28:40|4145.49|4144.89|4145.37|4144.77|4145.49|4144.89|4145.24|4144.64|11
1651811330000|2022-05-06 04:28:50|4145.24|4144.64|4145.37|4144.77|4145.62|4145.02|4145.24|4144.64|15
1651811340000|2022-05-06 04:29:00|4145.62|4145.02|4145.62|4145.02|4145.74|4145.14|4145.62|4145.02|33
1651811350000|2022-05-06 04:29:10|4145.87|4145.27|4146.12|4145.52|4146.12|4145.52|4145.87|4145.27|27
1651811360000|2022-05-06 04:29:20|4145.99|4145.39|4145.99|4145.39|4145.99|4145.39|4145.99|4145.39|12
1651811370000|2022-05-06 04:29:30|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|2
1651811380000|2022-05-06 04:29:40|4146.12|4145.52|4145.87|4145.27|4146.12|4145.52|4145.87|4145.27|15
1651811390000|2022-05-06 04:29:50|4145.62|4145.02|4146.12|4145.52|4146.12|4145.52|4145.62|4145.02|42
1651811400000|2022-05-06 04:30:00|4146.37|4145.77|4146.24|4145.64|4146.37|4145.77|4146.12|4145.52|27
1651811410000|2022-05-06 04:30:10|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.24|4145.64|119
1651811420000|2022-05-06 04:30:20|4146.49|4145.89|4146.49|4145.89|4146.49|4145.89|4146.49|4145.89|19
1651811430000|2022-05-06 04:30:30|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.49|4145.89|7
1651811450000|2022-05-06 04:30:50|||||||||17
1651811460000|2022-05-06 04:31:00|4146.49|4145.89|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|52
1651811470000|2022-05-06 04:31:10|4145.37|4144.77|4145.37|4144.77|4146.12|4145.52|4145.37|4144.77|210
1651811480000|2022-05-06 04:31:20|4145.49|4144.89|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|6
1651811490000|2022-05-06 04:31:30|4145.49|4144.89|4145.37|4144.77|4145.87|4145.27|4145.37|4144.77|43
1651811500000|2022-05-06 04:31:40|||||||||1
1651811510000|2022-05-06 04:31:50|4144.37|4143.77|4144.87|4144.27|4145.12|4144.52|4144.37|4143.77|110
1651811520000|2022-05-06 04:32:00|4145.12|4144.52|4145.87|4145.27|4145.87|4145.27|4145.12|4144.52|19
1651811530000|2022-05-06 04:32:10|4146.12|4145.52|4146.12|4145.52|4146.24|4145.64|4145.87|4145.27|58
1651811540000|2022-05-06 04:32:20|4145.99|4145.39|4145.87|4145.27|4145.99|4145.39|4145.87|4145.27|3
1651811550000|2022-05-06 04:32:30|4146.37|4145.77|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|259
1651811560000|2022-05-06 04:32:40|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|6
1651811570000|2022-05-06 04:32:50|4146.49|4145.89|4146.37|4145.77|4146.62|4146.02|4145.87|4145.27|294
1651811580000|2022-05-06 04:33:00|4146.62|4146.02|4146.24|4145.64|4146.62|4146.02|4146.12|4145.52|14
1651811590000|2022-05-06 04:33:10|4146.12|4145.52|4145.87|4145.27|4146.12|4145.52|4145.62|4145.02|17
1651811600000|2022-05-06 04:33:20|4145.62|4145.02|4146.49|4145.89|4146.49|4145.89|4145.62|4145.02|79
1651811610000|2022-05-06 04:33:30|4146.12|4145.52|4146.37|4145.77|4146.37|4145.77|4145.99|4145.39|36
1651811620000|2022-05-06 04:33:40|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|8
1651811630000|2022-05-06 04:33:50|4146.49|4145.89|4146.12|4145.52|4146.62|4146.02|4146.12|4145.52|15
1651811640000|2022-05-06 04:34:00|4146.37|4145.77|4146.24|4145.64|4146.37|4145.77|4146.24|4145.64|30
1651811650000|2022-05-06 04:34:10|4146.12|4145.52|4146.12|4145.52|4146.37|4145.77|4146.12|4145.52|4
1651811660000|2022-05-06 04:34:20|4145.87|4145.27|4145.49|4144.89|4145.87|4145.27|4145.49|4144.89|28
1651811670000|2022-05-06 04:34:30|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|0
1651811680000|2022-05-06 04:34:40|||||||||11
1651811690000|2022-05-06 04:34:50|4145.87|4145.27|4146.12|4145.52|4146.12|4145.52|4145.87|4145.27|44
1651811700000|2022-05-06 04:35:00|4145.99|4145.39|4145.87|4145.27|4146.12|4145.52|4145.87|4145.27|5
1651811710000|2022-05-06 04:35:10|4145.62|4145.02|4145.87|4145.27|4145.87|4145.27|4145.62|4145.02|13
1651811720000|2022-05-06 04:35:20|4145.74|4145.14|4145.87|4145.27|4145.87|4145.27|4145.74|4145.14|0
1651811730000|2022-05-06 04:35:30|4146.12|4145.52|4146.37|4145.77|4146.37|4145.77|4146.12|4145.52|10
1651811750000|2022-05-06 04:35:50|4146.24|4145.64|4146.24|4145.64|4146.24|4145.64|4146.24|4145.64|3
1651811760000|2022-05-06 04:36:00|4146.37|4145.77|4146.24|4145.64|4146.37|4145.77|4146.24|4145.64|4
1651811770000|2022-05-06 04:36:10|4146.12|4145.52|4146.24|4145.64|4146.24|4145.64|4146.12|4145.52|14
1651811780000|2022-05-06 04:36:20|4146.37|4145.77|4146.37|4145.77|4146.37|4145.77|4146.37|4145.77|0
1651811790000|2022-05-06 04:36:30|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|4146.62|4146.02|0
1651811800000|2022-05-06 04:36:40|||||||||4
1651811810000|2022-05-06 04:36:50|4146.49|4145.89|4146.12|4145.52|4146.49|4145.89|4146.12|4145.52|19
1651811820000|2022-05-06 04:37:00|4145.99|4145.39|4146.12|4145.52|4146.12|4145.52|4145.99|4145.39|18
1651811830000|2022-05-06 04:37:10|4145.99|4145.39|4145.87|4145.27|4146.12|4145.52|4145.87|4145.27|2
1651811840000|2022-05-06 04:37:20|4145.62|4145.02|4145.62|4145.02|4145.74|4145.14|4145.62|4145.02|31
1651811860000|2022-05-06 04:37:40|4145.49|4144.89|4145.37|4144.77|4145.49|4144.89|4145.37|4144.77|19
1651811870000|2022-05-06 04:37:50|4145.49|4144.89|4145.87|4145.27|4145.87|4145.27|4145.37|4144.77|71
1651811880000|2022-05-06 04:38:00|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|4
1651811890000|2022-05-06 04:38:10|4145.99|4145.39|4145.87|4145.27|4146.12|4145.52|4145.87|4145.27|9
1651811900000|2022-05-06 04:38:20|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|40
1651811910000|2022-05-06 04:38:30|4145.49|4144.89|4145.62|4145.02|4145.62|4145.02|4145.49|4144.89|9
1651811920000|2022-05-06 04:38:40|||||||||2
1651811930000|2022-05-06 04:38:50|4145.87|4145.27|4145.49|4144.89|4145.87|4145.27|4145.49|4144.89|74
1651811940000|2022-05-06 04:39:00|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.37|4144.77|5
1651811950000|2022-05-06 04:39:10|||||||||13
1651811960000|2022-05-06 04:39:20|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|4145.87|4145.27|4
1651811980000|2022-05-06 04:39:40|||||||||35
1651812000000|2022-05-06 04:40:00|4145.74|4145.14|4145.49|4144.89|4145.74|4145.14|4145.49|4144.89|2
1651812010000|2022-05-06 04:40:10|4145.62|4145.02|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|6
1651812020000|2022-05-06 04:40:20|4145.49|4144.89|4144.87|4144.27|4145.49|4144.89|4144.87|4144.27|59
1651812030000|2022-05-06 04:40:30|4144.62|4144.02|4144.87|4144.27|4145.12|4144.52|4144.62|4144.02|56
1651812040000|2022-05-06 04:40:40|||||||||10
1651812050000|2022-05-06 04:40:50|4144.99|4144.39|4144.87|4144.27|4145.12|4144.52|4144.87|4144.27|5
1651812060000|2022-05-06 04:41:00|4144.99|4144.39|4145.12|4144.52|4145.12|4144.52|4144.99|4144.39|2
1651812070000|2022-05-06 04:41:10|4145.37|4144.77|4145.62|4145.02|4145.62|4145.02|4145.37|4144.77|13
1651812080000|2022-05-06 04:41:20|4145.37|4144.77|4145.37|4144.77|4145.37|4144.77|4145.37|4144.77|3
1651812090000|2022-05-06 04:41:30|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4
1651812100000|2022-05-06 04:41:40|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|34
1651812120000|2022-05-06 04:42:00|4145.37|4144.77|4145.37|4144.77|4145.37|4144.77|4145.37|4144.77|26
1651812130000|2022-05-06 04:42:10|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|12
1651812140000|2022-05-06 04:42:20|4145.49|4144.89|4145.37|4144.77|4145.49|4144.89|4145.37|4144.77|4
1651812150000|2022-05-06 04:42:30|||||||||3
1651812160000|2022-05-06 04:42:40|4145.24|4144.64|4145.12|4144.52|4145.24|4144.64|4145.12|4144.52|1
1651812170000|2022-05-06 04:42:50|4144.87|4144.27|4144.87|4144.27|4144.99|4144.39|4144.62|4144.02|16
1651812180000|2022-05-06 04:43:00|4144.62|4144.02|4144.87|4144.27|4145.12|4144.52|4144.62|4144.02|17
1651812190000|2022-05-06 04:43:10|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.74|4144.14|0
1651812200000|2022-05-06 04:43:20|4144.62|4144.02|4144.87|4144.27|4144.87|4144.27|4144.62|4144.02|2
1651812210000|2022-05-06 04:43:30|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|2
1651812240000|2022-05-06 04:44:00|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|14
1651812250000|2022-05-06 04:44:10|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|7
1651812260000|2022-05-06 04:44:20|||||||||2
1651812270000|2022-05-06 04:44:30|||||||||2
1651812310000|2022-05-06 04:45:10|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|2
1651812320000|2022-05-06 04:45:20|||||||||1
1651812330000|2022-05-06 04:45:30|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|12
1651812340000|2022-05-06 04:45:40|||||||||1
1651812350000|2022-05-06 04:45:50|4144.12|4143.52|4143.62|4143.02|4144.12|4143.52|4143.37|4142.77|186
1651812360000|2022-05-06 04:46:00|4143.49|4142.89|4143.37|4142.77|4143.62|4143.02|4143.37|4142.77|10
1651812370000|2022-05-06 04:46:10|4143.24|4142.64|4142.62|4142.02|4143.37|4142.77|4142.62|4142.02|68
1651812380000|2022-05-06 04:46:20|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|4142.62|4142.02|20
1651812390000|2022-05-06 04:46:30|4142.62|4142.02|4143.24|4142.64|4143.24|4142.64|4142.62|4142.02|26
1651812400000|2022-05-06 04:46:40|4143.37|4142.77|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|12
1651812410000|2022-05-06 04:46:50|4143.12|4142.52|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|11
1651812420000|2022-05-06 04:47:00|4143.24|4142.64|4143.12|4142.52|4143.37|4142.77|4143.12|4142.52|16
1651812430000|2022-05-06 04:47:10|4143.24|4142.64|4143.12|4142.52|4143.37|4142.77|4143.12|4142.52|4
1651812440000|2022-05-06 04:47:20|||||||||1
1651812460000|2022-05-06 04:47:40|4142.87|4142.27|4143.12|4142.52|4143.12|4142.52|4142.87|4142.27|9
1651812470000|2022-05-06 04:47:50|4142.99|4142.39|4143.12|4142.52|4143.12|4142.52|4142.99|4142.39|8
1651812480000|2022-05-06 04:48:00|||||||||1
1651812490000|2022-05-06 04:48:10|4142.99|4142.39|4143.12|4142.52|4143.12|4142.52|4142.99|4142.39|4
1651812510000|2022-05-06 04:48:30|||||||||14
1651812550000|2022-05-06 04:49:10|4143.37|4142.77|4143.37|4142.77|4143.37|4142.77|4143.37|4142.77|43
1651812560000|2022-05-06 04:49:20|||||||||3
1651812580000|2022-05-06 04:49:40|||||||||5
1651812590000|2022-05-06 04:49:50|||||||||9
1651812610000|2022-05-06 04:50:10|4143.49|4142.89|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|5
1651812620000|2022-05-06 04:50:20|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|14
1651812630000|2022-05-06 04:50:30|||||||||31
1651812640000|2022-05-06 04:50:40|4144.37|4143.77|4144.12|4143.52|4144.37|4143.77|4144.12|4143.52|11
1651812650000|2022-05-06 04:50:50|4144.24|4143.64|4144.12|4143.52|4144.37|4143.77|4144.12|4143.52|0
1651812660000|2022-05-06 04:51:00|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|1
1651812670000|2022-05-06 04:51:10|4144.24|4143.64|4144.12|4143.52|4144.24|4143.64|4144.12|4143.52|4
1651812690000|2022-05-06 04:51:30|||||||||1
1651812700000|2022-05-06 04:51:40|4144.24|4143.64|4144.37|4143.77|4144.62|4144.02|4144.24|4143.64|44
1651812710000|2022-05-06 04:51:50|4144.49|4143.89|4144.49|4143.89|4144.62|4144.02|4144.49|4143.89|5
1651812720000|2022-05-06 04:52:00|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|2
1651812730000|2022-05-06 04:52:10|4144.49|4143.89|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|11
1651812740000|2022-05-06 04:52:20|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|1
1651812750000|2022-05-06 04:52:30|4144.87|4144.27|4145.12|4144.52|4145.24|4144.64|4144.87|4144.27|23
1651812760000|2022-05-06 04:52:40|4144.99|4144.39|4145.12|4144.52|4145.12|4144.52|4144.99|4144.39|5
1651812770000|2022-05-06 04:52:50|4144.99|4144.39|4144.87|4144.27|4144.99|4144.39|4144.87|4144.27|7
1651812780000|2022-05-06 04:53:00|||||||||1
1651812790000|2022-05-06 04:53:10|||||||||5
1651812800000|2022-05-06 04:53:20|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|4144.62|4144.02|4
1651812820000|2022-05-06 04:53:40|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|6
1651812840000|2022-05-06 04:54:00|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|5
1651812850000|2022-05-06 04:54:10|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|8
1651812880000|2022-05-06 04:54:40|4144.62|4144.02|4144.87|4144.27|4144.87|4144.27|4144.62|4144.02|11
1651812900000|2022-05-06 04:55:00|4144.99|4144.39|4144.87|4144.27|4144.99|4144.39|4144.87|4144.27|12
1651812930000|2022-05-06 04:55:30|4144.62|4144.02|4144.87|4144.27|4144.87|4144.27|4144.62|4144.02|21
1651812940000|2022-05-06 04:55:40|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.74|4144.14|1
1651812950000|2022-05-06 04:55:50|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.74|4144.14|6
1651812960000|2022-05-06 04:56:00|4144.99|4144.39|4144.99|4144.39|4144.99|4144.39|4144.99|4144.39|5
1651812970000|2022-05-06 04:56:10|4145.12|4144.52|4145.49|4144.89|4145.49|4144.89|4145.12|4144.52|14
1651812980000|2022-05-06 04:56:20|4145.62|4145.02|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|11
1651812990000|2022-05-06 04:56:30|||||||||1
1651813010000|2022-05-06 04:56:50|4145.12|4144.52|4144.99|4144.39|4145.24|4144.64|4144.99|4144.39|13
1651813020000|2022-05-06 04:57:00|4144.87|4144.27|4144.74|4144.14|4144.87|4144.27|4144.62|4144.02|31
1651813030000|2022-05-06 04:57:10|4144.62|4144.02|4145.12|4144.52|4145.12|4144.52|4144.62|4144.02|20
1651813050000|2022-05-06 04:57:30|4144.99|4144.39|4144.87|4144.27|4144.99|4144.39|4144.87|4144.27|12
1651813070000|2022-05-06 04:57:50|4144.99|4144.39|4145.12|4144.52|4145.12|4144.52|4144.99|4144.39|2
1651813080000|2022-05-06 04:58:00|4145.24|4144.64|4145.37|4144.77|4145.37|4144.77|4145.12|4144.52|14
1651813090000|2022-05-06 04:58:10|4145.49|4144.89|4145.37|4144.77|4145.49|4144.89|4145.37|4144.77|26
1651813110000|2022-05-06 04:58:30|4145.62|4145.02|4145.87|4145.27|4145.87|4145.27|4145.62|4145.02|18
1651813120000|2022-05-06 04:58:40|4145.74|4145.14|4145.74|4145.14|4145.87|4145.27|4145.62|4145.02|10
1651813140000|2022-05-06 04:59:00|4145.87|4145.27|4146.37|4145.77|4146.37|4145.77|4145.87|4145.27|85
1651813150000|2022-05-06 04:59:10|||||||||7
1651813160000|2022-05-06 04:59:20|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|14
1651813170000|2022-05-06 04:59:30|4146.24|4145.64|4146.12|4145.52|4146.24|4145.64|4146.12|4145.52|0
1651813180000|2022-05-06 04:59:40|||||||||21
1651813200000|2022-05-06 05:00:00|4145.87|4145.27|4145.12|4144.52|4145.87|4145.27|4144.99|4144.39|100
1651813210000|2022-05-06 05:00:10|4144.99|4144.39|4144.87|4144.27|4145.12|4144.52|4144.87|4144.27|6
1651813220000|2022-05-06 05:00:20|4144.37|4143.77|4143.62|4143.02|4144.37|4143.77|4143.62|4143.02|102
1651813230000|2022-05-06 05:00:30|4143.37|4142.77|4143.37|4142.77|4143.62|4143.02|4143.12|4142.52|47
1651813240000|2022-05-06 05:00:40|4143.12|4142.52|4142.37|4141.77|4143.37|4142.77|4142.12|4141.52|102
1651813250000|2022-05-06 05:00:50|4142.62|4142.02|4142.62|4142.02|4142.87|4142.27|4142.37|4141.77|82
1651813260000|2022-05-06 05:01:00|4142.37|4141.77|4143.37|4142.77|4143.37|4142.77|4142.37|4141.77|38
1651813270000|2022-05-06 05:01:10|4143.24|4142.64|4142.62|4142.02|4143.24|4142.64|4142.49|4141.89|22
1651813280000|2022-05-06 05:01:20|4142.74|4142.14|4141.74|4141.14|4142.74|4142.14|4141.62|4141.02|92
1651813290000|2022-05-06 05:01:30|4141.62|4141.02|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|38
1651813300000|2022-05-06 05:01:40|4141.74|4141.14|4141.62|4141.02|4141.74|4141.14|4141.62|4141.02|7
1651813310000|2022-05-06 05:01:50|4141.37|4140.77|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|50
1651813320000|2022-05-06 05:02:00|4141.87|4141.27|4141.87|4141.27|4141.87|4141.27|4141.74|4141.14|22
1651813330000|2022-05-06 05:02:10|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|12
1651813340000|2022-05-06 05:02:20|4141.74|4141.14|4142.12|4141.52|4142.12|4141.52|4141.74|4141.14|40
1651813350000|2022-05-06 05:02:30|4141.87|4141.27|4141.37|4140.77|4141.87|4141.27|4141.37|4140.77|10
1651813360000|2022-05-06 05:02:40|4141.12|4140.52|4140.62|4140.02|4141.12|4140.52|4140.62|4140.02|50
1651813370000|2022-05-06 05:02:50|4140.74|4140.14|4140.62|4140.02|4140.87|4140.27|4140.62|4140.02|60
1651813380000|2022-05-06 05:03:00|4140.37|4139.77|4141.37|4140.77|4141.37|4140.77|4140.12|4139.52|36
1651813390000|2022-05-06 05:03:10|4141.24|4140.64|4140.74|4140.14|4141.37|4140.77|4140.62|4140.02|22
1651813400000|2022-05-06 05:03:20|4140.62|4140.02|4141.12|4140.52|4141.37|4140.77|4140.62|4140.02|21
1651813410000|2022-05-06 05:03:30|4140.99|4140.39|4141.12|4140.52|4141.12|4140.52|4140.87|4140.27|22
1651813420000|2022-05-06 05:03:40|4141.37|4140.77|4141.87|4141.27|4141.87|4141.27|4141.37|4140.77|28
1651813430000|2022-05-06 05:03:50|4142.12|4141.52|4141.87|4141.27|4142.12|4141.52|4141.62|4141.02|34
1651813440000|2022-05-06 05:04:00|4142.12|4141.52|4142.87|4142.27|4142.87|4142.27|4141.87|4141.27|82
1651813450000|2022-05-06 05:04:10|4142.99|4142.39|4143.12|4142.52|4143.12|4142.52|4142.87|4142.27|35
1651813460000|2022-05-06 05:04:20|4142.99|4142.39|4143.37|4142.77|4143.37|4142.77|4142.87|4142.27|16
1651813470000|2022-05-06 05:04:30|4143.24|4142.64|4143.62|4143.02|4143.62|4143.02|4143.24|4142.64|23
1651813480000|2022-05-06 05:04:40|4143.87|4143.27|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|16
1651813490000|2022-05-06 05:04:50|4143.49|4142.89|4143.37|4142.77|4143.49|4142.89|4143.37|4142.77|14
1651813500000|2022-05-06 05:05:00|4143.87|4143.27|4144.12|4143.52|4144.12|4143.52|4143.87|4143.27|35
1651813510000|2022-05-06 05:05:10|4144.37|4143.77|4144.62|4144.02|4144.87|4144.27|4144.24|4143.64|54
1651813520000|2022-05-06 05:05:20|4144.74|4144.14|4144.37|4143.77|4144.87|4144.27|4144.37|4143.77|31
1651813530000|2022-05-06 05:05:30|4144.24|4143.64|4144.74|4144.14|4144.87|4144.27|4144.12|4143.52|29
1651813540000|2022-05-06 05:05:40|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|10
1651813550000|2022-05-06 05:05:50|4143.87|4143.27|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|22
1651813560000|2022-05-06 05:06:00|4143.37|4142.77|4143.37|4142.77|4143.74|4143.14|4143.37|4142.77|16
1651813570000|2022-05-06 05:06:10|4143.49|4142.89|4142.62|4142.02|4143.62|4143.02|4142.62|4142.02|29
1651813580000|2022-05-06 05:06:20|4142.74|4142.14|4142.62|4142.02|4142.87|4142.27|4142.49|4141.89|7
1651813590000|2022-05-06 05:06:30|4142.74|4142.14|4142.99|4142.39|4142.99|4142.39|4142.74|4142.14|27
1651813600000|2022-05-06 05:06:40|4143.12|4142.52|4143.24|4142.64|4143.24|4142.64|4142.99|4142.39|10
1651813610000|2022-05-06 05:06:50|4143.12|4142.52|4143.12|4142.52|4143.37|4142.77|4142.74|4142.14|53
1651813620000|2022-05-06 05:07:00|4143.24|4142.64|4144.24|4143.64|4144.37|4143.77|4143.24|4142.64|29
1651813630000|2022-05-06 05:07:10|4144.37|4143.77|4144.87|4144.27|4144.87|4144.27|4144.37|4143.77|9
1651813640000|2022-05-06 05:07:20|4144.74|4144.14|4145.12|4144.52|4145.12|4144.52|4144.62|4144.02|23
1651813650000|2022-05-06 05:07:30|4145.37|4144.77|4145.62|4145.02|4145.62|4145.02|4145.37|4144.77|7
1651813660000|2022-05-06 05:07:40|4145.74|4145.14|4145.12|4144.52|4145.74|4145.14|4144.87|4144.27|80
1651813680000|2022-05-06 05:08:00|4144.87|4144.27|4145.12|4144.52|4145.24|4144.64|4144.87|4144.27|20
1651813690000|2022-05-06 05:08:10|4144.87|4144.27|4144.24|4143.64|4145.12|4144.52|4144.24|4143.64|25
1651813700000|2022-05-06 05:08:20|4144.37|4143.77|4143.99|4143.39|4144.37|4143.77|4143.99|4143.39|21
1651813710000|2022-05-06 05:08:30|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|4143.99|4143.39|2
1651813720000|2022-05-06 05:08:40|4144.37|4143.77|4144.12|4143.52|4144.37|4143.77|4143.99|4143.39|7
1651813730000|2022-05-06 05:08:50|4143.87|4143.27|4143.74|4143.14|4143.87|4143.27|4143.74|4143.14|10
1651813740000|2022-05-06 05:09:00|4143.62|4143.02|4142.87|4142.27|4143.74|4143.14|4142.87|4142.27|12
1651813750000|2022-05-06 05:09:10|4142.62|4142.02|4142.12|4141.52|4142.74|4142.14|4142.12|4141.52|39
1651813760000|2022-05-06 05:09:20|4141.87|4141.27|4141.99|4141.39|4141.99|4141.39|4141.74|4141.14|16
1651813770000|2022-05-06 05:09:30|4141.62|4141.02|4140.87|4140.27|4141.62|4141.02|4140.87|4140.27|50
1651813780000|2022-05-06 05:09:40|4140.99|4140.39|4141.12|4140.52|4141.37|4140.77|4140.87|4140.27|11
1651813790000|2022-05-06 05:09:50|4141.24|4140.64|4141.37|4140.77|4141.37|4140.77|4141.24|4140.64|1
1651813800000|2022-05-06 05:10:00|4141.49|4140.89|4141.62|4141.02|4141.87|4141.27|4141.49|4140.89|17
1651813810000|2022-05-06 05:10:10|4141.49|4140.89|4141.74|4141.14|4141.74|4141.14|4141.49|4140.89|5
1651813820000|2022-05-06 05:10:20|4141.87|4141.27|4141.12|4140.52|4141.87|4141.27|4140.37|4139.77|75
1651813830000|2022-05-06 05:10:30|4141.24|4140.64|4141.62|4141.02|4141.62|4141.02|4141.24|4140.64|5
1651813840000|2022-05-06 05:10:40|4141.49|4140.89|4141.74|4141.14|4141.87|4141.27|4141.37|4140.77|9
1651813850000|2022-05-06 05:10:50|4141.62|4141.02|4142.12|4141.52|4142.12|4141.52|4141.62|4141.02|9
1651813860000|2022-05-06 05:11:00|4142.62|4142.02|4141.37|4140.77|4142.62|4142.02|4141.37|4140.77|56
1651813870000|2022-05-06 05:11:10|4141.12|4140.52|4142.37|4141.77|4142.37|4141.77|4140.87|4140.27|38
1651813880000|2022-05-06 05:11:20|4142.24|4141.64|4142.37|4141.77|4142.37|4141.77|4142.12|4141.52|2
1651813890000|2022-05-06 05:11:30|4142.12|4141.52|4142.24|4141.64|4142.37|4141.77|4142.12|4141.52|3
1651813900000|2022-05-06 05:11:40|4142.37|4141.77|4142.37|4141.77|4142.37|4141.77|4142.12|4141.52|11
1651813910000|2022-05-06 05:11:50|||||||||2
1651813920000|2022-05-06 05:12:00|4142.12|4141.52|4141.62|4141.02|4142.37|4141.77|4141.62|4141.02|13
1651813930000|2022-05-06 05:12:10|4141.49|4140.89|4141.12|4140.52|4141.62|4141.02|4140.99|4140.39|7
1651813940000|2022-05-06 05:12:20|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|4141.24|4140.64|23
1651813950000|2022-05-06 05:12:30|4141.62|4141.02|4141.37|4140.77|4141.62|4141.02|4141.24|4140.64|15
1651813960000|2022-05-06 05:12:40|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4141.49|4140.89|6
1651813980000|2022-05-06 05:13:00|4141.49|4140.89|4141.37|4140.77|4141.49|4140.89|4141.12|4140.52|14
1651813990000|2022-05-06 05:13:10|4141.24|4140.64|4141.12|4140.52|4141.24|4140.64|4140.87|4140.27|8
1651814000000|2022-05-06 05:13:20|4141.24|4140.64|4141.62|4141.02|4141.62|4141.02|4141.24|4140.64|11
1651814010000|2022-05-06 05:13:30|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|6
1651814020000|2022-05-06 05:13:40|4141.62|4141.02|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|21
1651814030000|2022-05-06 05:13:50|4141.37|4140.77|4140.87|4140.27|4141.37|4140.77|4140.87|4140.27|15
1651814040000|2022-05-06 05:14:00|4141.12|4140.52|4141.12|4140.52|4141.12|4140.52|4140.49|4139.89|26
1651814050000|2022-05-06 05:14:10|4141.37|4140.77|4141.12|4140.52|4141.37|4140.77|4141.12|4140.52|4
1651814060000|2022-05-06 05:14:20|4141.24|4140.64|4140.87|4140.27|4141.37|4140.77|4140.87|4140.27|12
1651814070000|2022-05-06 05:14:30|4140.99|4140.39|4141.12|4140.52|4141.37|4140.77|4140.99|4140.39|1
1651814080000|2022-05-06 05:14:40|4141.24|4140.64|4140.87|4140.27|4141.24|4140.64|4140.87|4140.27|39
1651814090000|2022-05-06 05:14:50|4141.12|4140.52|4141.37|4140.77|4141.37|4140.77|4141.12|4140.52|3
1651814100000|2022-05-06 05:15:00|4141.62|4141.02|4141.87|4141.27|4141.87|4141.27|4141.37|4140.77|15
1651814110000|2022-05-06 05:15:10|4142.12|4141.52|4142.37|4141.77|4142.62|4142.02|4142.12|4141.52|64
1651814120000|2022-05-06 05:15:20|4141.87|4141.27|4142.12|4141.52|4142.12|4141.52|4141.87|4141.27|30
1651814130000|2022-05-06 05:15:30|4141.99|4141.39|4141.37|4140.77|4141.99|4141.39|4141.37|4140.77|10
1651814140000|2022-05-06 05:15:40|||||||||23
1651814150000|2022-05-06 05:15:50|4141.74|4141.14|4141.37|4140.77|4141.74|4141.14|4141.24|4140.64|9
1651814160000|2022-05-06 05:16:00|4141.49|4140.89|4141.37|4140.77|4141.49|4140.89|4141.24|4140.64|9
1651814170000|2022-05-06 05:16:10|4141.12|4140.52|4141.12|4140.52|4141.37|4140.77|4141.12|4140.52|11
1651814180000|2022-05-06 05:16:20|4140.87|4140.27|4140.49|4139.89|4140.87|4140.27|4140.37|4139.77|34
1651814190000|2022-05-06 05:16:30|4140.37|4139.77|4141.37|4140.77|4141.37|4140.77|4140.37|4139.77|51
1651814200000|2022-05-06 05:16:40|4141.49|4140.89|4141.37|4140.77|4141.49|4140.89|4141.37|4140.77|3
1651814210000|2022-05-06 05:16:50|4141.49|4140.89|4142.12|4141.52|4142.12|4141.52|4141.37|4140.77|16
1651814220000|2022-05-06 05:17:00|4142.24|4141.64|4142.37|4141.77|4142.49|4141.89|4142.12|4141.52|37
1651814230000|2022-05-06 05:17:10|4142.49|4141.89|4142.62|4142.02|4142.62|4142.02|4142.37|4141.77|7
1651814240000|2022-05-06 05:17:20|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|4142.87|4142.27|5
1651814250000|2022-05-06 05:17:30|4142.74|4142.14|4142.62|4142.02|4142.74|4142.14|4142.37|4141.77|16
1651814260000|2022-05-06 05:17:40|4142.87|4142.27|4143.12|4142.52|4143.49|4142.89|4142.87|4142.27|25
1651814270000|2022-05-06 05:17:50|4142.99|4142.39|4142.87|4142.27|4142.99|4142.39|4142.62|4142.02|22
1651814280000|2022-05-06 05:18:00|4142.62|4142.02|4142.49|4141.89|4142.74|4142.14|4142.37|4141.77|19
1651814290000|2022-05-06 05:18:10|4142.37|4141.77|4143.49|4142.89|4143.62|4143.02|4142.37|4141.77|25
1651814300000|2022-05-06 05:18:20|4143.62|4143.02|4144.12|4143.52|4144.12|4143.52|4143.62|4143.02|11
1651814310000|2022-05-06 05:18:30|4143.99|4143.39|4144.49|4143.89|4144.49|4143.89|4143.87|4143.27|21
1651814320000|2022-05-06 05:18:40|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|19
1651814330000|2022-05-06 05:18:50|4144.49|4143.89|4144.37|4143.77|4144.49|4143.89|4144.37|4143.77|4
1651814340000|2022-05-06 05:19:00|4144.12|4143.52|4144.99|4144.39|4144.99|4144.39|4144.12|4143.52|30
1651814350000|2022-05-06 05:19:10|4145.12|4144.52|4144.87|4144.27|4145.24|4144.64|4144.74|4144.14|19
1651814360000|2022-05-06 05:19:20|4145.12|4144.52|4144.62|4144.02|4145.24|4144.64|4144.62|4144.02|12
1651814370000|2022-05-06 05:19:30|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.74|4144.14|1
1651814380000|2022-05-06 05:19:40|4144.99|4144.39|4144.87|4144.27|4144.99|4144.39|4144.87|4144.27|5
1651814390000|2022-05-06 05:19:50|4144.99|4144.39|4145.12|4144.52|4145.12|4144.52|4144.87|4144.27|11
1651814400000|2022-05-06 05:20:00|4145.37|4144.77|4145.12|4144.52|4145.37|4144.77|4144.99|4144.39|16
1651814410000|2022-05-06 05:20:10|4144.87|4144.27|4145.12|4144.52|4145.12|4144.52|4144.87|4144.27|4
1651814420000|2022-05-06 05:20:20|4145.37|4144.77|4145.12|4144.52|4145.37|4144.77|4145.12|4144.52|15
1651814430000|2022-05-06 05:20:30|4144.87|4144.27|4145.12|4144.52|4145.12|4144.52|4144.87|4144.27|7
1651814440000|2022-05-06 05:20:40|4145.24|4144.64|4145.37|4144.77|4145.37|4144.77|4145.24|4144.64|8
1651814450000|2022-05-06 05:20:50|4145.24|4144.64|4145.12|4144.52|4145.24|4144.64|4145.12|4144.52|6
1651814460000|2022-05-06 05:21:00|4145.24|4144.64|4145.37|4144.77|4145.37|4144.77|4145.24|4144.64|7
1651814470000|2022-05-06 05:21:10|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|3
1651814480000|2022-05-06 05:21:20|4145.24|4144.64|4145.37|4144.77|4145.49|4144.89|4145.24|4144.64|19
1651814490000|2022-05-06 05:21:30|4145.12|4144.52|4145.49|4144.89|4145.62|4145.02|4145.12|4144.52|21
1651814500000|2022-05-06 05:21:40|4145.37|4144.77|4145.37|4144.77|4145.37|4144.77|4145.37|4144.77|0
1651814510000|2022-05-06 05:21:50|4145.49|4144.89|4145.62|4145.02|4145.62|4145.02|4145.37|4144.77|17
1651814520000|2022-05-06 05:22:00|4145.37|4144.77|4145.12|4144.52|4145.37|4144.77|4145.12|4144.52|25
1651814530000|2022-05-06 05:22:10|4145.24|4144.64|4145.37|4144.77|4145.37|4144.77|4145.12|4144.52|9
1651814540000|2022-05-06 05:22:20|4145.12|4144.52|4144.99|4144.39|4145.12|4144.52|4144.99|4144.39|7
1651814550000|2022-05-06 05:22:30|4145.12|4144.52|4145.24|4144.64|4145.24|4144.64|4144.87|4144.27|11
1651814560000|2022-05-06 05:22:40|4145.12|4144.52|4144.99|4144.39|4145.12|4144.52|4144.87|4144.27|2
1651814570000|2022-05-06 05:22:50|4145.12|4144.52|4144.87|4144.27|4145.12|4144.52|4144.87|4144.27|2
1651814580000|2022-05-06 05:23:00|4144.99|4144.39|4144.74|4144.14|4145.24|4144.64|4144.74|4144.14|24
1651814590000|2022-05-06 05:23:10|4144.62|4144.02|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|6
1651814600000|2022-05-06 05:23:20|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|17
1651814610000|2022-05-06 05:23:30|4143.87|4143.27|4143.99|4143.39|4144.12|4143.52|4143.87|4143.27|16
1651814620000|2022-05-06 05:23:40|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|4143.87|4143.27|4
1651814630000|2022-05-06 05:23:50|4143.99|4143.39|4144.12|4143.52|4144.12|4143.52|4143.99|4143.39|0
1651814640000|2022-05-06 05:24:00|4143.87|4143.27|4143.99|4143.39|4143.99|4143.39|4143.87|4143.27|10
1651814650000|2022-05-06 05:24:10|4144.12|4143.52|4144.74|4144.14|4144.74|4144.14|4143.99|4143.39|25
1651814660000|2022-05-06 05:24:20|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.74|4144.14|12
1651814670000|2022-05-06 05:24:30|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.62|4144.02|6
1651814680000|2022-05-06 05:24:40|4144.74|4144.14|4144.62|4144.02|4144.74|4144.14|4144.62|4144.02|2
1651814690000|2022-05-06 05:24:50|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.12|4143.52|8
1651814700000|2022-05-06 05:25:00|4144.49|4143.89|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|21
1651814710000|2022-05-06 05:25:10|4144.62|4144.02|4144.12|4143.52|4144.62|4144.02|4144.12|4143.52|8
1651814720000|2022-05-06 05:25:20|4144.37|4143.77|4143.87|4143.27|4144.62|4144.02|4143.87|4143.27|20
1651814730000|2022-05-06 05:25:30|4143.74|4143.14|4143.62|4143.02|4143.74|4143.14|4143.37|4142.77|6
1651814740000|2022-05-06 05:25:40|4143.37|4142.77|4143.62|4143.02|4143.87|4143.27|4143.37|4142.77|20
1651814750000|2022-05-06 05:25:50|4143.74|4143.14|4143.87|4143.27|4143.87|4143.27|4143.62|4143.02|3
1651814760000|2022-05-06 05:26:00|4143.62|4143.02|4143.62|4143.02|4143.74|4143.14|4143.62|4143.02|4
1651814770000|2022-05-06 05:26:10|4143.74|4143.14|4143.37|4142.77|4143.74|4143.14|4143.37|4142.77|5
1651814780000|2022-05-06 05:26:20|4143.49|4142.89|4143.49|4142.89|4143.62|4143.02|4143.49|4142.89|5
1651814790000|2022-05-06 05:26:30|4143.62|4143.02|4143.37|4142.77|4143.62|4143.02|4143.37|4142.77|6
1651814800000|2022-05-06 05:26:40|4143.62|4143.02|4143.62|4143.02|4143.62|4143.02|4143.62|4143.02|4
1651814810000|2022-05-06 05:26:50|4143.49|4142.89|4143.62|4143.02|4143.62|4143.02|4143.49|4142.89|3
1651814820000|2022-05-06 05:27:00|4143.37|4142.77|4143.12|4142.52|4143.37|4142.77|4142.99|4142.39|16
1651814830000|2022-05-06 05:27:10|4142.99|4142.39|4142.99|4142.39|4142.99|4142.39|4142.87|4142.27|9
1651814840000|2022-05-06 05:27:20|4143.12|4142.52|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|4
1651814850000|2022-05-06 05:27:30|4143.62|4143.02|4143.74|4143.14|4143.74|4143.14|4143.62|4143.02|9
1651814860000|2022-05-06 05:27:40|4143.87|4143.27|4144.12|4143.52|4144.12|4143.52|4143.87|4143.27|12
1651814870000|2022-05-06 05:27:50|4144.24|4143.64|4144.24|4143.64|4144.37|4143.77|4144.24|4143.64|12
1651814880000|2022-05-06 05:28:00|4144.37|4143.77|4144.62|4144.02|4144.62|4144.02|4144.37|4143.77|20
1651814890000|2022-05-06 05:28:10|4144.49|4143.89|4144.62|4144.02|4144.62|4144.02|4144.49|4143.89|6
1651814900000|2022-05-06 05:28:20|4144.87|4144.27|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|27
1651814910000|2022-05-06 05:28:30|4144.74|4144.14|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|5
1651814920000|2022-05-06 05:28:40|4144.87|4144.27|4145.62|4145.02|4145.87|4145.27|4144.87|4144.27|60
1651814930000|2022-05-06 05:28:50|4145.74|4145.14|4145.62|4145.02|4145.87|4145.27|4145.62|4145.02|3
1651814940000|2022-05-06 05:29:00|4145.74|4145.14|4145.62|4145.02|4145.74|4145.14|4145.62|4145.02|15
1651814950000|2022-05-06 05:29:10|4145.74|4145.14|4146.37|4145.77|4146.37|4145.77|4145.62|4145.02|24
1651814960000|2022-05-06 05:29:20|4146.12|4145.52|4146.62|4146.02|4146.62|4146.02|4146.12|4145.52|81
1651814970000|2022-05-06 05:29:30|4146.49|4145.89|4146.62|4146.02|4146.62|4146.02|4146.49|4145.89|33
1651814980000|2022-05-06 05:29:40|4146.49|4145.89|4146.49|4145.89|4146.49|4145.89|4146.49|4145.89|11
1651814990000|2022-05-06 05:29:50|4146.37|4145.77|4145.87|4145.27|4146.37|4145.77|4145.87|4145.27|25
1651815000000|2022-05-06 05:30:00|4145.99|4145.39|4145.49|4144.89|4146.37|4145.77|4145.49|4144.89|42
1651815010000|2022-05-06 05:30:10|4145.24|4144.64|4144.12|4143.52|4145.24|4144.64|4143.99|4143.39|21
1651815020000|2022-05-06 05:30:20|4144.37|4143.77|4144.37|4143.77|4144.62|4144.02|4144.24|4143.64|15
1651815030000|2022-05-06 05:30:30|4144.12|4143.52|4144.12|4143.52|4144.24|4143.64|4144.12|4143.52|8
1651815040000|2022-05-06 05:30:40|4143.99|4143.39|4144.62|4144.02|4144.62|4144.02|4143.99|4143.39|55
1651815050000|2022-05-06 05:30:50|4144.37|4143.77|4145.12|4144.52|4145.37|4144.77|4144.37|4143.77|102
1651815060000|2022-05-06 05:31:00|4145.37|4144.77|4145.99|4145.39|4146.12|4145.52|4145.37|4144.77|28
1651815070000|2022-05-06 05:31:10|4146.12|4145.52|4145.87|4145.27|4146.12|4145.52|4145.87|4145.27|16
1651815080000|2022-05-06 05:31:20|4146.12|4145.52|4146.24|4145.64|4146.37|4145.77|4146.12|4145.52|12
1651815090000|2022-05-06 05:31:30|4146.12|4145.52|4146.12|4145.52|4146.24|4145.64|4145.87|4145.27|12
1651815110000|2022-05-06 05:31:50|4145.99|4145.39|4145.74|4145.14|4145.99|4145.39|4145.74|4145.14|8
1651815120000|2022-05-06 05:32:00|4145.62|4145.02|4145.62|4145.02|4145.74|4145.14|4145.49|4144.89|5
1651815130000|2022-05-06 05:32:10|4145.49|4144.89|4146.37|4145.77|4146.37|4145.77|4145.37|4144.77|72
1651815140000|2022-05-06 05:32:20|4146.62|4146.02|4146.37|4145.77|4146.62|4146.02|4145.87|4145.27|101
1651815150000|2022-05-06 05:32:30|4146.49|4145.89|4146.49|4145.89|4146.62|4146.02|4146.37|4145.77|7
1651815160000|2022-05-06 05:32:40|4146.37|4145.77|4146.24|4145.64|4146.62|4146.02|4146.24|4145.64|10
1651815170000|2022-05-06 05:32:50|4146.37|4145.77|4145.99|4145.39|4146.37|4145.77|4145.87|4145.27|16
1651815180000|2022-05-06 05:33:00|4146.12|4145.52|4146.37|4145.77|4146.37|4145.77|4145.99|4145.39|1
1651815190000|2022-05-06 05:33:10|4146.12|4145.52|4146.24|4145.64|4146.24|4145.64|4146.12|4145.52|3
1651815200000|2022-05-06 05:33:20|4146.12|4145.52|4146.12|4145.52|4146.24|4145.64|4146.12|4145.52|0
1651815210000|2022-05-06 05:33:30|4145.87|4145.27|4145.62|4145.02|4145.87|4145.27|4145.62|4145.02|14
1651815230000|2022-05-06 05:33:50|4145.74|4145.14|4145.74|4145.14|4145.87|4145.27|4145.74|4145.14|1
1651815240000|2022-05-06 05:34:00|4145.62|4145.02|4145.74|4145.14|4145.74|4145.14|4145.62|4145.02|1
1651815250000|2022-05-06 05:34:10|4145.62|4145.02|4145.87|4145.27|4145.87|4145.27|4145.62|4145.02|4
1651815260000|2022-05-06 05:34:20|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|5
1651815270000|2022-05-06 05:34:30|4145.49|4144.89|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|13
1651815280000|2022-05-06 05:34:40|4145.49|4144.89|4145.99|4145.39|4145.99|4145.39|4145.37|4144.77|20
1651815290000|2022-05-06 05:34:50|4145.87|4145.27|4145.12|4144.52|4145.87|4145.27|4145.12|4144.52|8
1651815300000|2022-05-06 05:35:00|4145.24|4144.64|4145.24|4144.64|4145.37|4144.77|4145.12|4144.52|11
1651815310000|2022-05-06 05:35:10|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|0
1651815320000|2022-05-06 05:35:20|4144.74|4144.14|4144.87|4144.27|4145.12|4144.52|4144.74|4144.14|68
1651815330000|2022-05-06 05:35:30|4144.62|4144.02|4144.12|4143.52|4144.87|4144.27|4144.12|4143.52|33
1651815340000|2022-05-06 05:35:40|4144.37|4143.77|4145.24|4144.64|4145.24|4144.64|4144.12|4143.52|84
1651815350000|2022-05-06 05:35:50|4145.12|4144.52|4144.74|4144.14|4145.12|4144.52|4144.74|4144.14|14
1651815360000|2022-05-06 05:36:00|4144.87|4144.27|4143.87|4143.27|4144.87|4144.27|4143.62|4143.02|34
1651815370000|2022-05-06 05:36:10|4143.99|4143.39|4143.87|4143.27|4144.12|4143.52|4143.74|4143.14|11
1651815380000|2022-05-06 05:36:20|4143.62|4143.02|4144.12|4143.52|4144.62|4144.02|4143.62|4143.02|99
1651815390000|2022-05-06 05:36:30|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.12|4143.52|20
1651815400000|2022-05-06 05:36:40|4143.87|4143.27|4144.12|4143.52|4144.12|4143.52|4143.87|4143.27|76
1651815410000|2022-05-06 05:36:50|4144.37|4143.77|4145.37|4144.77|4145.37|4144.77|4144.12|4143.52|131
1651815420000|2022-05-06 05:37:00|4145.87|4145.27|4145.37|4144.77|4146.12|4145.52|4145.37|4144.77|122
1651815430000|2022-05-06 05:37:10|4145.62|4145.02|4145.62|4145.02|4145.74|4145.14|4145.62|4145.02|14
1651815440000|2022-05-06 05:37:20|4145.12|4144.52|4144.12|4143.52|4145.12|4144.52|4144.12|4143.52|44
1651815450000|2022-05-06 05:37:30|4144.37|4143.77|4144.12|4143.52|4144.37|4143.77|4144.12|4143.52|6
1651815460000|2022-05-06 05:37:40|4144.24|4143.64|4144.37|4143.77|4144.49|4143.89|4144.24|4143.64|7
1651815470000|2022-05-06 05:37:50|4144.24|4143.64|4144.49|4143.89|4144.49|4143.89|4144.12|4143.52|9
1651815480000|2022-05-06 05:38:00|4144.62|4144.02|4144.87|4144.27|4144.99|4144.39|4144.62|4144.02|14
1651815490000|2022-05-06 05:38:10|4144.62|4144.02|4144.74|4144.14|4144.87|4144.27|4144.49|4143.89|42
1651815500000|2022-05-06 05:38:20|4144.62|4144.02|4144.62|4144.02|4145.12|4144.52|4144.62|4144.02|58
1651815510000|2022-05-06 05:38:30|4144.74|4144.14|4144.87|4144.27|4144.99|4144.39|4144.74|4144.14|1
1651815520000|2022-05-06 05:38:40|4145.12|4144.52|4145.12|4144.52|4145.12|4144.52|4144.99|4144.39|2
1651815530000|2022-05-06 05:38:50|4145.37|4144.77|4145.74|4145.14|4146.12|4145.52|4145.37|4144.77|144
1651815540000|2022-05-06 05:39:00|4145.62|4145.02|4145.99|4145.39|4146.37|4145.77|4145.62|4145.02|11
1651815550000|2022-05-06 05:39:10|4146.12|4145.52|4146.62|4146.02|4146.62|4146.02|4145.87|4145.27|41
1651815560000|2022-05-06 05:39:20|4146.24|4145.64|4146.87|4146.27|4146.87|4146.27|4146.24|4145.64|269
1651815570000|2022-05-06 05:39:30|4146.62|4146.02|4146.74|4146.14|4146.74|4146.14|4146.62|4146.02|28
1651815580000|2022-05-06 05:39:40|4146.87|4146.27|4146.87|4146.27|4146.87|4146.27|4146.87|4146.27|11
1651815590000|2022-05-06 05:39:50|||||||||21
1651815600000|2022-05-06 05:40:00|||||||||26
1651815610000|2022-05-06 05:40:10|4146.74|4146.14|4146.37|4145.77|4146.74|4146.14|4146.37|4145.77|66
1651815620000|2022-05-06 05:40:20|4146.49|4145.89|4146.62|4146.02|4146.62|4146.02|4145.87|4145.27|13
1651815630000|2022-05-06 05:40:30|4146.74|4146.14|4146.49|4145.89|4146.74|4146.14|4146.37|4145.77|3
1651815640000|2022-05-06 05:40:40|4146.37|4145.77|4146.37|4145.77|4146.49|4145.89|4146.37|4145.77|4
1651815650000|2022-05-06 05:40:50|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|4146.12|4145.52|13
1651815660000|2022-05-06 05:41:00|4145.87|4145.27|4145.37|4144.77|4145.87|4145.27|4145.12|4144.52|33
1651815670000|2022-05-06 05:41:10|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|5
1651815680000|2022-05-06 05:41:20|4145.87|4145.27|4145.62|4145.02|4145.87|4145.27|4145.62|4145.02|7
1651815690000|2022-05-06 05:41:30|||||||||5
1651815700000|2022-05-06 05:41:40|4145.12|4144.52|4144.12|4143.52|4145.12|4144.52|4143.87|4143.27|62
1651815710000|2022-05-06 05:41:50|4143.99|4143.39|4144.24|4143.64|4144.37|4143.77|4143.87|4143.27|27
1651815720000|2022-05-06 05:42:00|4144.12|4143.52|4144.49|4143.89|4144.49|4143.89|4144.12|4143.52|12
1651815730000|2022-05-06 05:42:10|4144.37|4143.77|4144.12|4143.52|4144.49|4143.89|4143.87|4143.27|5
1651815740000|2022-05-06 05:42:20|4144.37|4143.77|4143.99|4143.39|4144.37|4143.77|4143.87|4143.27|14
1651815750000|2022-05-06 05:42:30|4143.87|4143.27|4143.24|4142.64|4143.87|4143.27|4143.12|4142.52|55
1651815760000|2022-05-06 05:42:40|4143.37|4142.77|4143.87|4143.27|4144.12|4143.52|4143.37|4142.77|8
1651815770000|2022-05-06 05:42:50|4143.99|4143.39|4144.12|4143.52|4144.12|4143.52|4143.99|4143.39|2
1651815780000|2022-05-06 05:43:00|4143.99|4143.39|4143.87|4143.27|4144.24|4143.64|4143.74|4143.14|18
1651815790000|2022-05-06 05:43:10|4143.74|4143.14|4143.74|4143.14|4143.99|4143.39|4143.62|4143.02|3
1651815800000|2022-05-06 05:43:20|4143.62|4143.02|4143.62|4143.02|4143.62|4143.02|4143.49|4142.89|3
1651815810000|2022-05-06 05:43:30|4143.87|4143.27|4143.99|4143.39|4144.12|4143.52|4143.74|4143.14|5
1651815820000|2022-05-06 05:43:40|4143.87|4143.27|4143.87|4143.27|4144.12|4143.52|4143.62|4143.02|13
1651815830000|2022-05-06 05:43:50|4143.62|4143.02|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|4
1651815840000|2022-05-06 05:44:00|4143.37|4142.77|4144.12|4143.52|4144.12|4143.52|4143.37|4142.77|15
1651815850000|2022-05-06 05:44:10|4144.37|4143.77|4144.24|4143.64|4144.37|4143.77|4144.12|4143.52|12
1651815860000|2022-05-06 05:44:20|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.12|4143.52|13
1651815870000|2022-05-06 05:44:30|4144.24|4143.64|4144.12|4143.52|4144.24|4143.64|4144.12|4143.52|6
1651815880000|2022-05-06 05:44:40|4143.99|4143.39|4144.12|4143.52|4144.12|4143.52|4143.99|4143.39|8
1651815890000|2022-05-06 05:44:50|4143.99|4143.39|4144.24|4143.64|4144.37|4143.77|4143.99|4143.39|9
1651815900000|2022-05-06 05:45:00|4144.12|4143.52|4144.37|4143.77|4144.37|4143.77|4144.12|4143.52|4
1651815910000|2022-05-06 05:45:10|4144.49|4143.89|4144.62|4144.02|4144.62|4144.02|4144.49|4143.89|20
1651815920000|2022-05-06 05:45:20|4144.37|4143.77|4144.49|4143.89|4144.62|4144.02|4144.24|4143.64|6
1651815930000|2022-05-06 05:45:30|4144.37|4143.77|4144.24|4143.64|4144.49|4143.89|4144.12|4143.52|9
1651815940000|2022-05-06 05:45:40|4144.12|4143.52|4144.87|4144.27|4145.12|4144.52|4144.12|4143.52|39
1651815950000|2022-05-06 05:45:50|4145.12|4144.52|4145.12|4144.52|4145.24|4144.64|4145.12|4144.52|7
1651815960000|2022-05-06 05:46:00|4144.99|4144.39|4144.62|4144.02|4144.99|4144.39|4144.62|4144.02|28
1651815970000|2022-05-06 05:46:10|4144.12|4143.52|4144.12|4143.52|4144.37|4143.77|4144.12|4143.52|42
1651815980000|2022-05-06 05:46:20|4144.24|4143.64|4144.37|4143.77|4144.37|4143.77|4144.12|4143.52|14
1651815990000|2022-05-06 05:46:30|4144.24|4143.64|4144.37|4143.77|4144.37|4143.77|4144.24|4143.64|11
1651816000000|2022-05-06 05:46:40|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|4144.12|4143.52|8
1651816010000|2022-05-06 05:46:50|4143.87|4143.27|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|26
1651816020000|2022-05-06 05:47:00|4143.99|4143.39|4143.37|4142.77|4144.12|4143.52|4143.12|4142.52|40
1651816030000|2022-05-06 05:47:10|4143.49|4142.89|4142.87|4142.27|4143.62|4143.02|4142.87|4142.27|27
1651816040000|2022-05-06 05:47:20|4143.12|4142.52|4142.62|4142.02|4143.12|4142.52|4142.62|4142.02|29
1651816050000|2022-05-06 05:47:30|4142.87|4142.27|4142.87|4142.27|4143.12|4142.52|4142.62|4142.02|33
1651816060000|2022-05-06 05:47:40|4142.99|4142.39|4143.12|4142.52|4143.37|4142.77|4142.87|4142.27|27
1651816070000|2022-05-06 05:47:50|4142.87|4142.27|4143.12|4142.52|4143.12|4142.52|4142.87|4142.27|9
1651816080000|2022-05-06 05:48:00|4142.99|4142.39|4143.12|4142.52|4143.12|4142.52|4142.87|4142.27|13
1651816090000|2022-05-06 05:48:10|4142.99|4142.39|4143.62|4143.02|4143.62|4143.02|4142.99|4142.39|29
1651816100000|2022-05-06 05:48:20|4143.37|4142.77|4143.24|4142.64|4143.62|4143.02|4143.12|4142.52|13
1651816110000|2022-05-06 05:48:30|4143.12|4142.52|4143.87|4143.27|4143.87|4143.27|4143.12|4142.52|14
1651816120000|2022-05-06 05:48:40|4143.74|4143.14|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|19
1651816130000|2022-05-06 05:48:50|4143.49|4142.89|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|3
1651816140000|2022-05-06 05:49:00|4143.87|4143.27|4143.87|4143.27|4144.12|4143.52|4143.62|4143.02|16
1651816150000|2022-05-06 05:49:10|4143.99|4143.39|4143.24|4142.64|4143.99|4143.39|4143.24|4142.64|18
1651816160000|2022-05-06 05:49:20|4143.37|4142.77|4143.24|4142.64|4143.62|4143.02|4143.12|4142.52|9
1651816170000|2022-05-06 05:49:30|4143.12|4142.52|4143.37|4142.77|4143.37|4142.77|4143.12|4142.52|12
1651816180000|2022-05-06 05:49:40|4143.24|4142.64|4142.99|4142.39|4143.37|4142.77|4142.99|4142.39|2
1651816190000|2022-05-06 05:49:50|4142.87|4142.27|4143.12|4142.52|4143.37|4142.77|4142.87|4142.27|7
1651816200000|2022-05-06 05:50:00|4143.37|4142.77|4143.37|4142.77|4143.62|4143.02|4143.37|4142.77|24
1651816210000|2022-05-06 05:50:10|4143.49|4142.89|4143.62|4143.02|4143.87|4143.27|4143.49|4142.89|17
1651816220000|2022-05-06 05:50:20|4143.74|4143.14|4143.62|4143.02|4143.87|4143.27|4143.62|4143.02|22
1651816230000|2022-05-06 05:50:30|4143.87|4143.27|4144.24|4143.64|4144.24|4143.64|4143.74|4143.14|20
1651816240000|2022-05-06 05:50:40|4144.12|4143.52|4144.24|4143.64|4144.37|4143.77|4144.12|4143.52|4
1651816250000|2022-05-06 05:50:50|4144.37|4143.77|4144.87|4144.27|4144.87|4144.27|4144.12|4143.52|8
1651816260000|2022-05-06 05:51:00|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.24|4143.64|16
1651816270000|2022-05-06 05:51:10|4144.49|4143.89|4145.12|4144.52|4145.12|4144.52|4144.37|4143.77|18
1651816280000|2022-05-06 05:51:20|4145.24|4144.64|4145.62|4145.02|4145.87|4145.27|4145.24|4144.64|44
1651816290000|2022-05-06 05:51:30|4145.49|4144.89|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|8
1651816300000|2022-05-06 05:51:40|4145.62|4145.02|4145.37|4144.77|4145.62|4145.02|4145.37|4144.77|10
1651816310000|2022-05-06 05:51:50|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.49|4144.89|74
1651816320000|2022-05-06 05:52:00|4145.37|4144.77|4145.49|4144.89|4145.62|4145.02|4145.37|4144.77|13
1651816330000|2022-05-06 05:52:10|4145.12|4144.52|4144.87|4144.27|4145.37|4144.77|4144.49|4143.89|52
1651816340000|2022-05-06 05:52:20|4144.74|4144.14|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|19
1651816350000|2022-05-06 05:52:30|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4
1651816360000|2022-05-06 05:52:40|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|7
1651816370000|2022-05-06 05:52:50|4144.49|4143.89|4144.62|4144.02|4144.62|4144.02|4144.37|4143.77|19
1651816380000|2022-05-06 05:53:00|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|4144.37|4143.77|6
1651816390000|2022-05-06 05:53:10|4144.12|4143.52|4144.12|4143.52|4144.37|4143.77|4143.99|4143.39|16
1651816400000|2022-05-06 05:53:20|4143.99|4143.39|4144.12|4143.52|4144.12|4143.52|4143.99|4143.39|3
1651816410000|2022-05-06 05:53:30|4144.37|4143.77|4143.99|4143.39|4144.37|4143.77|4143.99|4143.39|4
1651816420000|2022-05-06 05:53:40|4144.12|4143.52|4144.24|4143.64|4144.37|4143.77|4144.12|4143.52|9
1651816430000|2022-05-06 05:53:50|4144.37|4143.77|4143.87|4143.27|4144.49|4143.89|4143.87|4143.27|12
1651816440000|2022-05-06 05:54:00|4144.12|4143.52|4143.99|4143.39|4144.12|4143.52|4143.87|4143.27|17
1651816450000|2022-05-06 05:54:10|4143.87|4143.27|4144.37|4143.77|4144.37|4143.77|4143.62|4143.02|17
1651816460000|2022-05-06 05:54:20|4144.49|4143.89|4145.87|4145.27|4145.99|4145.39|4144.49|4143.89|232
1651816470000|2022-05-06 05:54:30|4146.12|4145.52|4146.12|4145.52|4146.37|4145.77|4145.87|4145.27|92
1651816480000|2022-05-06 05:54:40|4146.37|4145.77|4145.99|4145.39|4146.37|4145.77|4145.99|4145.39|14
1651816490000|2022-05-06 05:54:50|4146.12|4145.52|4146.12|4145.52|4146.24|4145.64|4145.99|4145.39|4
1651816500000|2022-05-06 05:55:00|4145.74|4145.14|4145.62|4145.02|4145.87|4145.27|4145.62|4145.02|23
1651816510000|2022-05-06 05:55:10|4145.37|4144.77|4144.87|4144.27|4145.37|4144.77|4144.74|4144.14|7
1651816520000|2022-05-06 05:55:20|4144.62|4144.02|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|6
1651816530000|2022-05-06 05:55:30|4144.87|4144.27|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|11
1651816540000|2022-05-06 05:55:40|||||||||14
1651816550000|2022-05-06 05:55:50|4144.49|4143.89|4144.62|4144.02|4144.62|4144.02|4144.37|4143.77|14
1651816560000|2022-05-06 05:56:00|4144.37|4143.77|4143.49|4142.89|4144.37|4143.77|4143.49|4142.89|71
1651816570000|2022-05-06 05:56:10|4143.62|4143.02|4142.62|4142.02|4143.62|4143.02|4142.37|4141.77|99
1651816580000|2022-05-06 05:56:20|4142.74|4142.14|4142.87|4142.27|4143.12|4142.52|4142.62|4142.02|51
1651816590000|2022-05-06 05:56:30|4142.74|4142.14|4145.37|4144.77|4145.62|4145.02|4142.74|4142.14|232
1651816600000|2022-05-06 05:56:40|4145.12|4144.52|4144.62|4144.02|4145.12|4144.52|4144.49|4143.89|30
1651816610000|2022-05-06 05:56:50|4144.87|4144.27|4144.62|4144.02|4144.87|4144.27|4144.62|4144.02|12
1651816620000|2022-05-06 05:57:00|4144.49|4143.89|4144.37|4143.77|4144.49|4143.89|4144.37|4143.77|18
1651816630000|2022-05-06 05:57:10|4144.24|4143.64|4144.87|4144.27|4144.87|4144.27|4144.24|4143.64|35
1651816640000|2022-05-06 05:57:20|4145.12|4144.52|4145.24|4144.64|4145.37|4144.77|4144.99|4144.39|28
1651816650000|2022-05-06 05:57:30|4145.37|4144.77|4144.62|4144.02|4145.37|4144.77|4144.62|4144.02|26
1651816660000|2022-05-06 05:57:40|4144.37|4143.77|4145.12|4144.52|4145.12|4144.52|4144.37|4143.77|35
1651816670000|2022-05-06 05:57:50|4144.87|4144.27|4144.87|4144.27|4145.12|4144.52|4144.87|4144.27|21
1651816680000|2022-05-06 05:58:00|4144.99|4144.39|4144.74|4144.14|4144.99|4144.39|4144.62|4144.02|20
1651816690000|2022-05-06 05:58:10|4144.87|4144.27|4144.62|4144.02|4144.87|4144.27|4144.37|4143.77|17
1651816700000|2022-05-06 05:58:20|4144.49|4143.89|4144.87|4144.27|4144.87|4144.27|4144.37|4143.77|17
1651816710000|2022-05-06 05:58:30|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|25
1651816720000|2022-05-06 05:58:40|4144.12|4143.52|4144.62|4144.02|4144.62|4144.02|4143.87|4143.27|52
1651816730000|2022-05-06 05:58:50|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.62|4144.02|21
1651816740000|2022-05-06 05:59:00|4145.12|4144.52|4145.37|4144.77|4145.37|4144.77|4145.12|4144.52|15
1651816750000|2022-05-06 05:59:10|4145.74|4145.14|4145.37|4144.77|4145.87|4145.27|4145.37|4144.77|31
1651816760000|2022-05-06 05:59:20|4145.49|4144.89|4145.62|4145.02|4145.62|4145.02|4145.49|4144.89|5
1651816770000|2022-05-06 05:59:30|4145.49|4144.89|4145.62|4145.02|4145.62|4145.02|4145.37|4144.77|17
1651816780000|2022-05-06 05:59:40|4145.37|4144.77|4145.49|4144.89|4145.62|4145.02|4145.37|4144.77|45
1651816790000|2022-05-06 05:59:50|4145.62|4145.02|4146.12|4145.52|4146.12|4145.52|4145.49|4144.89|53
1651816800000|2022-05-06 06:00:00|4146.37|4145.77|4146.12|4145.52|4146.49|4145.89|4145.12|4144.52|283
1651816810000|2022-05-06 06:00:10|4145.62|4145.02|4145.87|4145.27|4145.87|4145.27|4145.37|4144.77|24
1651816820000|2022-05-06 06:00:20|4146.62|4146.02|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|121
1651816830000|2022-05-06 06:00:30|4146.24|4145.64|4146.49|4145.89|4146.74|4146.14|4146.24|4145.64|182
1651816840000|2022-05-06 06:00:40|4146.37|4145.77|4145.87|4145.27|4146.37|4145.77|4145.87|4145.27|16
1651816850000|2022-05-06 06:00:50|4145.99|4145.39|4146.24|4145.64|4146.24|4145.64|4145.87|4145.27|10
1651816860000|2022-05-06 06:01:00|4146.12|4145.52|4144.87|4144.27|4146.12|4145.52|4144.74|4144.14|48
1651816870000|2022-05-06 06:01:10|4144.12|4143.52|4144.87|4144.27|4144.87|4144.27|4144.12|4143.52|41
1651816880000|2022-05-06 06:01:20|4144.62|4144.02|4145.12|4144.52|4145.12|4144.52|4144.62|4144.02|18
1651816890000|2022-05-06 06:01:30|4144.99|4144.39|4144.87|4144.27|4144.99|4144.39|4144.87|4144.27|22
1651816900000|2022-05-06 06:01:40|4144.99|4144.39|4145.37|4144.77|4145.37|4144.77|4144.87|4144.27|21
1651816910000|2022-05-06 06:01:50|4145.49|4144.89|4145.49|4144.89|4145.49|4144.89|4145.24|4144.64|12
1651816920000|2022-05-06 06:02:00|4145.62|4145.02|4146.24|4145.64|4146.37|4145.77|4145.62|4145.02|99
1651816930000|2022-05-06 06:02:10|4146.37|4145.77|4145.37|4144.77|4146.37|4145.77|4145.12|4144.52|69
1651816940000|2022-05-06 06:02:20|4145.62|4145.02|4145.37|4144.77|4145.87|4145.27|4145.37|4144.77|53
1651816950000|2022-05-06 06:02:30|4146.12|4145.52|4145.74|4145.14|4146.37|4145.77|4145.62|4145.02|45
1651816960000|2022-05-06 06:02:40|4145.87|4145.27|4145.99|4145.39|4146.12|4145.52|4145.74|4145.14|21
1651816970000|2022-05-06 06:02:50|4146.12|4145.52|4145.87|4145.27|4146.62|4146.02|4145.87|4145.27|265
1651816980000|2022-05-06 06:03:00|4145.99|4145.39|4146.37|4145.77|4146.37|4145.77|4145.99|4145.39|49
1651816990000|2022-05-06 06:03:10|4146.12|4145.52|4145.87|4145.27|4146.12|4145.52|4145.62|4145.02|37
1651817000000|2022-05-06 06:03:20|4146.24|4145.64|4147.37|4146.77|4147.37|4146.77|4146.12|4145.52|206
1651817010000|2022-05-06 06:03:30|4147.12|4146.52|4147.12|4146.52|4147.24|4146.64|4147.12|4146.52|52
1651817020000|2022-05-06 06:03:40|4146.87|4146.27|4146.87|4146.27|4146.87|4146.27|4146.37|4145.77|35
1651817030000|2022-05-06 06:03:50|4147.12|4146.52|4147.62|4147.02|4147.62|4147.02|4147.12|4146.52|19
1651817040000|2022-05-06 06:04:00|4147.49|4146.89|4148.37|4147.77|4148.62|4148.02|4147.49|4146.89|67
1651817050000|2022-05-06 06:04:10|4148.12|4147.52|4148.37|4147.77|4148.37|4147.77|4147.87|4147.27|34
1651817060000|2022-05-06 06:04:20|4148.12|4147.52|4148.74|4148.14|4148.87|4148.27|4148.12|4147.52|61
1651817070000|2022-05-06 06:04:30|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.37|4147.77|17
1651817080000|2022-05-06 06:04:40|4148.74|4148.14|4149.12|4148.52|4150.12|4149.52|4148.74|4148.14|202
1651817090000|2022-05-06 06:04:50|4149.24|4148.64|4150.37|4149.77|4150.87|4150.27|4149.24|4148.64|83
1651817100000|2022-05-06 06:05:00|4150.12|4149.52|4149.62|4149.02|4150.12|4149.52|4149.37|4148.77|53
1651817110000|2022-05-06 06:05:10|4149.37|4148.77|4149.12|4148.52|4149.37|4148.77|4149.12|4148.52|32
1651817120000|2022-05-06 06:05:20|4149.37|4148.77|4149.37|4148.77|4149.62|4149.02|4149.37|4148.77|33
1651817130000|2022-05-06 06:05:30|4149.12|4148.52|4149.12|4148.52|4149.12|4148.52|4149.12|4148.52|41
1651817140000|2022-05-06 06:05:40|4149.37|4148.77|4149.74|4149.14|4149.74|4149.14|4149.37|4148.77|37
1651817150000|2022-05-06 06:05:50|4149.62|4149.02|4150.37|4149.77|4150.37|4149.77|4149.62|4149.02|41
1651817160000|2022-05-06 06:06:00|4150.12|4149.52|4150.62|4150.02|4150.62|4150.02|4149.87|4149.27|68
1651817170000|2022-05-06 06:06:10|4150.37|4149.77|4149.87|4149.27|4150.37|4149.77|4149.74|4149.14|45
1651817180000|2022-05-06 06:06:20|4149.62|4149.02|4150.37|4149.77|4150.37|4149.77|4149.62|4149.02|30
1651817190000|2022-05-06 06:06:30|4150.12|4149.52|4149.99|4149.39|4150.37|4149.77|4149.99|4149.39|12
1651817200000|2022-05-06 06:06:40|4149.87|4149.27|4150.37|4149.77|4150.62|4150.02|4149.87|4149.27|25
1651817210000|2022-05-06 06:06:50|4151.12|4150.52|4151.12|4150.52|4151.87|4151.27|4150.62|4150.02|536
1651817220000|2022-05-06 06:07:00|4150.87|4150.27|4151.12|4150.52|4151.37|4150.77|4150.87|4150.27|51
1651817230000|2022-05-06 06:07:10|4150.87|4150.27|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|27
1651817240000|2022-05-06 06:07:20|4151.37|4150.77|4152.12|4151.52|4152.12|4151.52|4151.37|4150.77|69
1651817250000|2022-05-06 06:07:30|4151.87|4151.27|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|55
1651817260000|2022-05-06 06:07:40|4151.87|4151.27|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|23
1651817270000|2022-05-06 06:07:50|4151.99|4151.39|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|17
1651817280000|2022-05-06 06:08:00|4151.99|4151.39|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|47
1651817290000|2022-05-06 06:08:10|4151.99|4151.39|4152.12|4151.52|4152.12|4151.52|4151.87|4151.27|87
1651817300000|2022-05-06 06:08:20|4151.87|4151.27|4150.62|4150.02|4151.87|4151.27|4150.49|4149.89|88
1651817310000|2022-05-06 06:08:30|4150.49|4149.89|4151.24|4150.64|4151.24|4150.64|4150.49|4149.89|24
1651817320000|2022-05-06 06:08:40|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|11
1651817330000|2022-05-06 06:08:50|4150.74|4150.14|4150.37|4149.77|4150.87|4150.27|4150.37|4149.77|10
1651817340000|2022-05-06 06:09:00|4150.62|4150.02|4150.74|4150.14|4150.74|4150.14|4150.37|4149.77|23
1651817350000|2022-05-06 06:09:10|4150.87|4150.27|4151.37|4150.77|4151.37|4150.77|4150.62|4150.02|16
1651817360000|2022-05-06 06:09:20|4151.12|4150.52|4151.12|4150.52|4151.37|4150.77|4150.87|4150.27|39
1651817370000|2022-05-06 06:09:30|4151.37|4150.77|4151.37|4150.77|4151.49|4150.89|4151.24|4150.64|14
1651817380000|2022-05-06 06:09:40|4151.12|4150.52|4151.49|4150.89|4151.62|4151.02|4151.12|4150.52|15
1651817390000|2022-05-06 06:09:50|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.49|4150.89|6
1651817400000|2022-05-06 06:10:00|4151.87|4151.27|4151.87|4151.27|4152.12|4151.52|4151.62|4151.02|46
1651817410000|2022-05-06 06:10:10|4152.12|4151.52|4151.62|4151.02|4152.12|4151.52|4151.37|4150.77|40
1651817420000|2022-05-06 06:10:20|4151.87|4151.27|4151.37|4150.77|4151.87|4151.27|4151.37|4150.77|16
1651817430000|2022-05-06 06:10:30|4151.62|4151.02|4151.74|4151.14|4151.87|4151.27|4151.49|4150.89|15
1651817440000|2022-05-06 06:10:40|4151.62|4151.02|4151.12|4150.52|4151.87|4151.27|4151.12|4150.52|57
1651817450000|2022-05-06 06:10:50|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|15
1651817460000|2022-05-06 06:11:00|4151.37|4150.77|4151.87|4151.27|4151.87|4151.27|4151.24|4150.64|51
1651817470000|2022-05-06 06:11:10|4151.99|4151.39|4152.12|4151.52|4152.37|4151.77|4151.99|4151.39|57
1651817480000|2022-05-06 06:11:20|4151.87|4151.27|4152.12|4151.52|4152.37|4151.77|4151.87|4151.27|30
1651817490000|2022-05-06 06:11:30|4152.24|4151.64|4152.62|4152.02|4152.62|4152.02|4152.12|4151.52|29
1651817500000|2022-05-06 06:11:40|4152.37|4151.77|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|44
1651817510000|2022-05-06 06:11:50|4152.37|4151.77|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|17
1651817520000|2022-05-06 06:12:00|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|41
1651817530000|2022-05-06 06:12:10|4152.62|4152.02|4152.12|4151.52|4152.62|4152.02|4152.12|4151.52|38
1651817540000|2022-05-06 06:12:20|4151.87|4151.27|4151.74|4151.14|4151.87|4151.27|4151.62|4151.02|19
1651817550000|2022-05-06 06:12:30|4151.87|4151.27|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|7
1651817560000|2022-05-06 06:12:40|4151.87|4151.27|4151.62|4151.02|4151.87|4151.27|4151.62|4151.02|14
1651817570000|2022-05-06 06:12:50|4150.87|4150.27|4151.37|4150.77|4151.37|4150.77|4150.87|4150.27|49
1651817580000|2022-05-06 06:13:00|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.24|4150.64|17
1651817590000|2022-05-06 06:13:10|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|2
1651817600000|2022-05-06 06:13:20|4151.62|4151.02|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|52
1651817610000|2022-05-06 06:13:30|4152.24|4151.64|4152.37|4151.77|4152.49|4151.89|4151.87|4151.27|41
1651817620000|2022-05-06 06:13:40|4152.49|4151.89|4152.12|4151.52|4152.49|4151.89|4152.12|4151.52|14
1651817630000|2022-05-06 06:13:50|4151.87|4151.27|4151.87|4151.27|4151.87|4151.27|4151.62|4151.02|21
1651817640000|2022-05-06 06:14:00|4152.12|4151.52|4152.37|4151.77|4152.49|4151.89|4152.12|4151.52|7
1651817650000|2022-05-06 06:14:10|4152.49|4151.89|4152.37|4151.77|4152.49|4151.89|4152.24|4151.64|3
1651817660000|2022-05-06 06:14:20|4152.24|4151.64|4152.37|4151.77|4152.37|4151.77|4152.24|4151.64|4
1651817670000|2022-05-06 06:14:30|4152.24|4151.64|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|3
1651817680000|2022-05-06 06:14:40|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.24|4151.64|14
1651817690000|2022-05-06 06:14:50|4152.24|4151.64|4152.12|4151.52|4152.37|4151.77|4152.12|4151.52|2
1651817700000|2022-05-06 06:15:00|4152.24|4151.64|4152.37|4151.77|4152.62|4152.02|4152.24|4151.64|47
1651817710000|2022-05-06 06:15:10|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.37|4151.77|26
1651817720000|2022-05-06 06:15:20|4152.12|4151.52|4152.37|4151.77|4152.37|4151.77|4151.99|4151.39|37
1651817730000|2022-05-06 06:15:30|4151.87|4151.27|4151.49|4150.89|4151.87|4151.27|4151.49|4150.89|36
1651817740000|2022-05-06 06:15:40|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|41
1651817750000|2022-05-06 06:15:50|4151.37|4150.77|4151.24|4150.64|4151.62|4151.02|4151.24|4150.64|78
1651817760000|2022-05-06 06:16:00|4151.12|4150.52|4152.62|4152.02|4152.62|4152.02|4151.12|4150.52|133
1651817770000|2022-05-06 06:16:10|4152.12|4151.52|4151.62|4151.02|4152.12|4151.52|4151.62|4151.02|40
1651817780000|2022-05-06 06:16:20|4151.37|4150.77|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|12
1651817790000|2022-05-06 06:16:30|4151.24|4150.64|4150.12|4149.52|4151.24|4150.64|4150.12|4149.52|67
1651817800000|2022-05-06 06:16:40|4149.87|4149.27|4150.24|4149.64|4150.37|4149.77|4149.62|4149.02|39
1651817810000|2022-05-06 06:16:50|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.24|4149.64|3
1651817820000|2022-05-06 06:17:00|4150.24|4149.64|4150.24|4149.64|4150.37|4149.77|4149.99|4149.39|29
1651817830000|2022-05-06 06:17:10|4150.12|4149.52|4149.87|4149.27|4150.12|4149.52|4149.87|4149.27|18
1651817840000|2022-05-06 06:17:20|4149.74|4149.14|4149.87|4149.27|4150.12|4149.52|4149.62|4149.02|14
1651817850000|2022-05-06 06:17:30|4149.62|4149.02|4148.87|4148.27|4149.62|4149.02|4148.87|4148.27|79
1651817860000|2022-05-06 06:17:40|4149.12|4148.52|4148.87|4148.27|4149.12|4148.52|4148.87|4148.27|4
1651817870000|2022-05-06 06:17:50|4148.99|4148.39|4149.12|4148.52|4149.12|4148.52|4148.99|4148.39|3
1651817880000|2022-05-06 06:18:00|4149.37|4148.77|4148.12|4147.52|4149.37|4148.77|4148.12|4147.52|94
1651817890000|2022-05-06 06:18:10|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|4148.37|4147.77|7
1651817900000|2022-05-06 06:18:20|4148.12|4147.52|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|33
1651817910000|2022-05-06 06:18:30|4147.99|4147.39|4148.12|4147.52|4148.12|4147.52|4147.87|4147.27|5
1651817920000|2022-05-06 06:18:40|4148.24|4147.64|4148.12|4147.52|4148.24|4147.64|4148.12|4147.52|7
1651817930000|2022-05-06 06:18:50|4148.24|4147.64|4148.62|4148.02|4148.62|4148.02|4148.24|4147.64|11
1651817940000|2022-05-06 06:19:00|4148.87|4148.27|4149.37|4148.77|4149.62|4149.02|4148.74|4148.14|33
1651817950000|2022-05-06 06:19:10|4149.12|4148.52|4149.12|4148.52|4149.12|4148.52|4149.12|4148.52|10
1651817960000|2022-05-06 06:19:20|4148.99|4148.39|4149.37|4148.77|4149.37|4148.77|4148.87|4148.27|6
1651817970000|2022-05-06 06:19:30|4149.49|4148.89|4149.37|4148.77|4149.62|4149.02|4149.24|4148.64|5
1651817980000|2022-05-06 06:19:40|4149.62|4149.02|4149.37|4148.77|4149.62|4149.02|4149.12|4148.52|10
1651817990000|2022-05-06 06:19:50|4149.24|4148.64|4149.74|4149.14|4149.87|4149.27|4149.24|4148.64|22
1651818000000|2022-05-06 06:20:00|4149.87|4149.27|4151.12|4150.52|4151.37|4150.77|4149.87|4149.27|63
1651818010000|2022-05-06 06:20:10|4150.99|4150.39|4150.49|4149.89|4150.99|4150.39|4150.49|4149.89|23
1651818020000|2022-05-06 06:20:20|4150.37|4149.77|4150.49|4149.89|4150.62|4150.02|4150.37|4149.77|7
1651818030000|2022-05-06 06:20:30|4150.62|4150.02|4150.99|4150.39|4151.12|4150.52|4150.62|4150.02|0
1651818040000|2022-05-06 06:20:40|4151.12|4150.52|4151.12|4150.52|4151.24|4150.64|4150.99|4150.39|10
1651818050000|2022-05-06 06:20:50|4151.24|4150.64|4151.37|4150.77|4151.49|4150.89|4151.24|4150.64|14
1651818060000|2022-05-06 06:21:00|4151.12|4150.52|4150.99|4150.39|4151.49|4150.89|4150.99|4150.39|14
1651818070000|2022-05-06 06:21:10|4150.87|4150.27|4150.87|4150.27|4150.99|4150.39|4150.87|4150.27|3
1651818080000|2022-05-06 06:21:20|4150.62|4150.02|4150.37|4149.77|4150.74|4150.14|4150.37|4149.77|21
1651818090000|2022-05-06 06:21:30|4150.49|4149.89|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|5
1651818100000|2022-05-06 06:21:40|4150.37|4149.77|4150.62|4150.02|4150.62|4150.02|4150.37|4149.77|7
1651818110000|2022-05-06 06:21:50|4150.49|4149.89|4150.37|4149.77|4150.49|4149.89|4150.37|4149.77|6
1651818120000|2022-05-06 06:22:00|4149.99|4149.39|4149.62|4149.02|4150.12|4149.52|4149.62|4149.02|19
1651818130000|2022-05-06 06:22:10|4149.49|4148.89|4150.37|4149.77|4150.37|4149.77|4149.49|4148.89|17
1651818140000|2022-05-06 06:22:20|4150.62|4150.02|4151.12|4150.52|4151.12|4150.52|4150.62|4150.02|13
1651818150000|2022-05-06 06:22:30|4150.99|4150.39|4151.37|4150.77|4151.62|4151.02|4150.99|4150.39|22
1651818160000|2022-05-06 06:22:40|4151.12|4150.52|4151.24|4150.64|4151.37|4150.77|4151.12|4150.52|9
1651818170000|2022-05-06 06:22:50|4151.37|4150.77|4151.49|4150.89|4151.49|4150.89|4151.24|4150.64|7
1651818180000|2022-05-06 06:23:00|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.12|4150.52|14
1651818190000|2022-05-06 06:23:10|4151.24|4150.64|4151.62|4151.02|4151.74|4151.14|4151.24|4150.64|22
1651818200000|2022-05-06 06:23:20|4151.87|4151.27|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|15
1651818210000|2022-05-06 06:23:30|4151.74|4151.14|4151.99|4151.39|4152.12|4151.52|4151.74|4151.14|14
1651818220000|2022-05-06 06:23:40|4152.12|4151.52|4151.12|4150.52|4152.24|4151.64|4151.12|4150.52|25
1651818230000|2022-05-06 06:23:50|4150.99|4150.39|4150.87|4150.27|4151.12|4150.52|4150.87|4150.27|7
1651818240000|2022-05-06 06:24:00|4150.99|4150.39|4150.49|4149.89|4151.12|4150.52|4150.49|4149.89|37
1651818250000|2022-05-06 06:24:10|4150.37|4149.77|4150.24|4149.64|4150.37|4149.77|4150.12|4149.52|11
1651818260000|2022-05-06 06:24:20|4150.37|4149.77|4150.24|4149.64|4150.49|4149.89|4149.99|4149.39|24
1651818270000|2022-05-06 06:24:30|4150.12|4149.52|4150.49|4149.89|4150.62|4150.02|4150.12|4149.52|10
1651818280000|2022-05-06 06:24:40|4150.37|4149.77|4150.62|4150.02|4150.74|4150.14|4150.37|4149.77|3
1651818290000|2022-05-06 06:24:50|4150.37|4149.77|4150.62|4150.02|4151.12|4150.52|4150.37|4149.77|38
1651818300000|2022-05-06 06:25:00|4150.49|4149.89|4150.24|4149.64|4150.49|4149.89|4150.12|4149.52|13
1651818310000|2022-05-06 06:25:10|4150.12|4149.52|4150.37|4149.77|4150.37|4149.77|4149.99|4149.39|12
1651818320000|2022-05-06 06:25:20|4150.24|4149.64|4148.87|4148.27|4150.49|4149.89|4148.62|4148.02|217
1651818330000|2022-05-06 06:25:30|4148.99|4148.39|4148.87|4148.27|4149.12|4148.52|4148.62|4148.02|21
1651818340000|2022-05-06 06:25:40|4148.99|4148.39|4148.74|4148.14|4149.12|4148.52|4148.74|4148.14|10
1651818350000|2022-05-06 06:25:50|4148.87|4148.27|4149.24|4148.64|4149.37|4148.77|4148.87|4148.27|10
1651818360000|2022-05-06 06:26:00|4149.12|4148.52|4149.37|4148.77|4149.37|4148.77|4148.87|4148.27|28
1651818370000|2022-05-06 06:26:10|4149.24|4148.64|4149.37|4148.77|4149.74|4149.14|4149.24|4148.64|8
1651818380000|2022-05-06 06:26:20|4149.24|4148.64|4149.49|4148.89|4149.49|4148.89|4149.24|4148.64|6
1651818390000|2022-05-06 06:26:30|4149.37|4148.77|4149.49|4148.89|4149.62|4149.02|4149.24|4148.64|7
1651818400000|2022-05-06 06:26:40|4149.37|4148.77|4148.12|4147.52|4149.37|4148.77|4148.12|4147.52|25
1651818410000|2022-05-06 06:26:50|4148.24|4147.64|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|9
1651818420000|2022-05-06 06:27:00|4148.49|4147.89|4148.49|4147.89|4148.49|4147.89|4148.24|4147.64|4
1651818430000|2022-05-06 06:27:10|4148.37|4147.77|4148.12|4147.52|4148.62|4148.02|4148.12|4147.52|18
1651818440000|2022-05-06 06:27:20|4148.37|4147.77|4148.37|4147.77|4148.62|4148.02|4148.12|4147.52|26
1651818450000|2022-05-06 06:27:30|4148.62|4148.02|4148.12|4147.52|4148.62|4148.02|4148.12|4147.52|13
1651818460000|2022-05-06 06:27:40|4147.74|4147.14|4147.49|4146.89|4147.74|4147.14|4147.37|4146.77|30
1651818470000|2022-05-06 06:27:50|4147.37|4146.77|4147.74|4147.14|4147.87|4147.27|4147.37|4146.77|22
1651818480000|2022-05-06 06:28:00|4147.87|4147.27|4148.49|4147.89|4148.62|4148.02|4147.74|4147.14|48
1651818490000|2022-05-06 06:28:10|4148.62|4148.02|4148.62|4148.02|4148.74|4148.14|4148.49|4147.89|6
1651818500000|2022-05-06 06:28:20|4148.87|4148.27|4148.62|4148.02|4148.87|4148.27|4148.62|4148.02|7
1651818510000|2022-05-06 06:28:30|4148.37|4147.77|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|28
1651818520000|2022-05-06 06:28:40|4147.87|4147.27|4147.37|4146.77|4147.87|4147.27|4147.37|4146.77|28
1651818530000|2022-05-06 06:28:50|4146.87|4146.27|4146.62|4146.02|4147.12|4146.52|4146.62|4146.02|66
1651818540000|2022-05-06 06:29:00|4146.37|4145.77|4146.49|4145.89|4146.62|4146.02|4146.37|4145.77|43
1651818550000|2022-05-06 06:29:10|4146.37|4145.77|4145.37|4144.77|4146.37|4145.77|4144.87|4144.27|117
1651818560000|2022-05-06 06:29:20|4144.99|4144.39|4144.37|4143.77|4145.62|4145.02|4144.37|4143.77|89
1651818570000|2022-05-06 06:29:30|4144.24|4143.64|4144.87|4144.27|4144.87|4144.27|4144.12|4143.52|70
1651818580000|2022-05-06 06:29:40|4144.49|4143.89|4143.12|4142.52|4144.62|4144.02|4143.12|4142.52|112
1651818590000|2022-05-06 06:29:50|4143.37|4142.77|4143.12|4142.52|4143.62|4143.02|4142.74|4142.14|80
1651818600000|2022-05-06 06:30:00|4143.37|4142.77|4143.87|4143.27|4143.87|4143.27|4142.87|4142.27|54
1651818610000|2022-05-06 06:30:10|4144.12|4143.52|4144.12|4143.52|4144.62|4144.02|4143.87|4143.27|60
1651818620000|2022-05-06 06:30:20|4144.24|4143.64|4144.37|4143.77|4144.49|4143.89|4144.12|4143.52|18
1651818630000|2022-05-06 06:30:30|4144.87|4144.27|4145.12|4144.52|4145.24|4144.64|4144.87|4144.27|63
1651818640000|2022-05-06 06:30:40|4145.24|4144.64|4146.62|4146.02|4146.62|4146.02|4145.24|4144.64|71
1651818650000|2022-05-06 06:30:50|4146.87|4146.27|4147.37|4146.77|4147.37|4146.77|4146.37|4145.77|129
1651818660000|2022-05-06 06:31:00|4147.12|4146.52|4147.62|4147.02|4147.87|4147.27|4146.87|4146.27|70
1651818670000|2022-05-06 06:31:10|4147.37|4146.77|4146.99|4146.39|4147.37|4146.77|4146.87|4146.27|72
1651818680000|2022-05-06 06:31:20|4147.12|4146.52|4147.87|4147.27|4148.24|4147.64|4147.12|4146.52|69
1651818690000|2022-05-06 06:31:30|4147.99|4147.39|4146.99|4146.39|4147.99|4147.39|4146.99|4146.39|16
1651818700000|2022-05-06 06:31:40|4147.12|4146.52|4146.37|4145.77|4147.12|4146.52|4145.62|4145.02|31
1651818710000|2022-05-06 06:31:50|4146.24|4145.64|4146.37|4145.77|4146.49|4145.89|4145.99|4145.39|20
1651818720000|2022-05-06 06:32:00|4146.62|4146.02|4145.99|4145.39|4146.74|4146.14|4145.99|4145.39|30
1651818730000|2022-05-06 06:32:10|4146.24|4145.64|4146.62|4146.02|4146.62|4146.02|4146.24|4145.64|9
1651818740000|2022-05-06 06:32:20|4146.99|4146.39|4147.62|4147.02|4147.74|4147.14|4146.99|4146.39|21
1651818750000|2022-05-06 06:32:30|4147.74|4147.14|4148.24|4147.64|4148.24|4147.64|4147.62|4147.02|15
1651818760000|2022-05-06 06:32:40|4148.12|4147.52|4148.12|4147.52|4148.24|4147.64|4147.87|4147.27|20
1651818770000|2022-05-06 06:32:50|4148.24|4147.64|4147.62|4147.02|4148.24|4147.64|4147.37|4146.77|49
1651818780000|2022-05-06 06:33:00|4147.74|4147.14|4147.99|4147.39|4148.12|4147.52|4147.49|4146.89|18
1651818790000|2022-05-06 06:33:10|4147.87|4147.27|4147.74|4147.14|4147.99|4147.39|4147.37|4146.77|15
1651818800000|2022-05-06 06:33:20|4147.62|4147.02|4147.12|4146.52|4148.24|4147.64|4147.12|4146.52|11
1651818810000|2022-05-06 06:33:30|4146.49|4145.89|4146.12|4145.52|4146.62|4146.02|4145.87|4145.27|21
1651818820000|2022-05-06 06:33:40|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.24|4145.64|11
1651818830000|2022-05-06 06:33:50|4146.87|4146.27|4147.62|4147.02|4147.87|4147.27|4146.87|4146.27|47
1651818840000|2022-05-06 06:34:00|4147.87|4147.27|4148.12|4147.52|4148.12|4147.52|4147.62|4147.02|18
1651818850000|2022-05-06 06:34:10|4147.99|4147.39|4148.12|4147.52|4148.49|4147.89|4147.99|4147.39|15
1651818860000|2022-05-06 06:34:20|4148.49|4147.89|4148.37|4147.77|4148.62|4148.02|4148.37|4147.77|15
1651818870000|2022-05-06 06:34:30|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|4148.62|4148.02|3
1651818880000|2022-05-06 06:34:40|4148.37|4147.77|4148.74|4148.14|4148.87|4148.27|4148.37|4147.77|31
1651818890000|2022-05-06 06:34:50|4148.87|4148.27|4149.12|4148.52|4149.12|4148.52|4148.87|4148.27|11
1651818900000|2022-05-06 06:35:00|4149.37|4148.77|4149.62|4149.02|4149.99|4149.39|4149.37|4148.77|72
1651818910000|2022-05-06 06:35:10|4149.74|4149.14|4148.87|4148.27|4149.74|4149.14|4148.62|4148.02|23
1651818920000|2022-05-06 06:35:20|4148.99|4148.39|4148.49|4147.89|4149.12|4148.52|4148.49|4147.89|33
1651818930000|2022-05-06 06:35:30|4148.62|4148.02|4148.24|4147.64|4148.87|4148.27|4148.12|4147.52|60
1651818940000|2022-05-06 06:35:40|4148.12|4147.52|4147.24|4146.64|4148.12|4147.52|4147.12|4146.52|19
1651818950000|2022-05-06 06:35:50|4147.12|4146.52|4147.87|4147.27|4148.12|4147.52|4147.12|4146.52|60
1651818960000|2022-05-06 06:36:00|4148.12|4147.52|4148.12|4147.52|4148.37|4147.77|4147.74|4147.14|31
1651818970000|2022-05-06 06:36:10|4148.24|4147.64|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|1
1651818980000|2022-05-06 06:36:20|4148.12|4147.52|4147.87|4147.27|4148.24|4147.64|4147.87|4147.27|17
1651818990000|2022-05-06 06:36:30|4148.12|4147.52|4148.37|4147.77|4148.37|4147.77|4148.12|4147.52|16
1651819000000|2022-05-06 06:36:40|4148.62|4148.02|4149.37|4148.77|4149.62|4149.02|4148.62|4148.02|46
1651819010000|2022-05-06 06:36:50|4149.12|4148.52|4149.24|4148.64|4149.24|4148.64|4149.12|4148.52|13
1651819020000|2022-05-06 06:37:00|4149.12|4148.52|4149.87|4149.27|4149.87|4149.27|4149.12|4148.52|204
1651819030000|2022-05-06 06:37:10|4149.74|4149.14|4150.12|4149.52|4150.12|4149.52|4149.74|4149.14|38
1651819040000|2022-05-06 06:37:20|4150.37|4149.77|4150.37|4149.77|4150.37|4149.77|4150.12|4149.52|37
1651819050000|2022-05-06 06:37:30|4150.87|4150.27|4151.37|4150.77|4151.37|4150.77|4150.62|4150.02|102
1651819060000|2022-05-06 06:37:40|4151.62|4151.02|4151.37|4150.77|4151.74|4151.14|4151.24|4150.64|63
1651819070000|2022-05-06 06:37:50|4151.24|4150.64|4152.12|4151.52|4152.12|4151.52|4151.12|4150.52|74
1651819080000|2022-05-06 06:38:00|4152.24|4151.64|4152.37|4151.77|4152.62|4152.02|4152.12|4151.52|42
1651819090000|2022-05-06 06:38:10|4152.24|4151.64|4152.24|4151.64|4152.37|4151.77|4152.12|4151.52|51
1651819100000|2022-05-06 06:38:20|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|29
1651819110000|2022-05-06 06:38:30|4152.12|4151.52|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|4
1651819120000|2022-05-06 06:38:40|4151.74|4151.14|4152.37|4151.77|4152.49|4151.89|4151.74|4151.14|31
1651819130000|2022-05-06 06:38:50|4152.62|4152.02|4152.37|4151.77|4152.62|4152.02|4152.12|4151.52|14
1651819140000|2022-05-06 06:39:00|4152.12|4151.52|4151.24|4150.64|4152.12|4151.52|4151.12|4150.52|37
1651819150000|2022-05-06 06:39:10|4151.12|4150.52|4151.62|4151.02|4151.62|4151.02|4151.12|4150.52|17
1651819160000|2022-05-06 06:39:20|4151.87|4151.27|4152.37|4151.77|4152.49|4151.89|4151.87|4151.27|33
1651819170000|2022-05-06 06:39:30|4152.62|4152.02|4151.99|4151.39|4152.62|4152.02|4151.99|4151.39|44
1651819180000|2022-05-06 06:39:40|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|42
1651819190000|2022-05-06 06:39:50|4152.37|4151.77|4152.12|4151.52|4152.37|4151.77|4151.87|4151.27|64
1651819200000|2022-05-06 06:40:00|4152.37|4151.77|4152.12|4151.52|4152.37|4151.77|4151.62|4151.02|54
1651819210000|2022-05-06 06:40:10|4152.37|4151.77|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|55
1651819220000|2022-05-06 06:40:20|4152.12|4151.52|4151.37|4150.77|4152.12|4151.52|4151.37|4150.77|44
1651819230000|2022-05-06 06:40:30|4151.12|4150.52|4151.37|4150.77|4151.62|4151.02|4151.12|4150.52|84
1651819240000|2022-05-06 06:40:40|4151.49|4150.89|4151.62|4151.02|4151.87|4151.27|4151.49|4150.89|52
1651819250000|2022-05-06 06:40:50|4151.74|4151.14|4151.87|4151.27|4151.87|4151.27|4151.62|4151.02|24
1651819260000|2022-05-06 06:41:00|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|32
1651819270000|2022-05-06 06:41:10|4151.37|4150.77|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|36
1651819280000|2022-05-06 06:41:20|4151.99|4151.39|4152.12|4151.52|4152.12|4151.52|4151.99|4151.39|47
1651819290000|2022-05-06 06:41:30|4152.49|4151.89|4152.12|4151.52|4152.62|4152.02|4152.12|4151.52|85
1651819300000|2022-05-06 06:41:40|4151.87|4151.27|4151.74|4151.14|4151.87|4151.27|4151.62|4151.02|19
1651819310000|2022-05-06 06:41:50|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|21
1651819320000|2022-05-06 06:42:00|4151.49|4150.89|4150.37|4149.77|4151.49|4150.89|4150.37|4149.77|105
1651819330000|2022-05-06 06:42:10|4150.87|4150.27|4150.37|4149.77|4150.87|4150.27|4150.37|4149.77|124
1651819340000|2022-05-06 06:42:20|4150.12|4149.52|4149.99|4149.39|4150.12|4149.52|4149.74|4149.14|42
1651819350000|2022-05-06 06:42:30|4150.24|4149.64|4150.37|4149.77|4150.62|4150.02|4149.99|4149.39|22
1651819360000|2022-05-06 06:42:40|4150.62|4150.02|4150.87|4150.27|4150.87|4150.27|4150.49|4149.89|18
1651819370000|2022-05-06 06:42:50|4150.99|4150.39|4150.37|4149.77|4151.12|4150.52|4149.99|4149.39|74
1651819380000|2022-05-06 06:43:00|4150.24|4149.64|4150.37|4149.77|4150.49|4149.89|4149.87|4149.27|33
1651819390000|2022-05-06 06:43:10|4150.49|4149.89|4150.74|4150.14|4151.12|4150.52|4150.49|4149.89|37
1651819400000|2022-05-06 06:43:20|4150.99|4150.39|4151.37|4150.77|4151.37|4150.77|4150.87|4150.27|5
1651819410000|2022-05-06 06:43:30|4151.62|4151.02|4151.12|4150.52|4151.62|4151.02|4151.12|4150.52|28
1651819420000|2022-05-06 06:43:40|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|4151.37|4150.77|12
1651819430000|2022-05-06 06:43:50|4151.62|4151.02|4151.87|4151.27|4152.12|4151.52|4151.62|4151.02|35
1651819440000|2022-05-06 06:44:00|4151.62|4151.02|4152.12|4151.52|4152.37|4151.77|4151.62|4151.02|50
1651819450000|2022-05-06 06:44:10|4151.99|4151.39|4152.12|4151.52|4152.12|4151.52|4151.87|4151.27|4
1651819460000|2022-05-06 06:44:20|4151.99|4151.39|4151.62|4151.02|4151.99|4151.39|4151.62|4151.02|35
1651819470000|2022-05-06 06:44:30|4151.49|4150.89|4151.24|4150.64|4151.49|4150.89|4151.12|4150.52|10
1651819480000|2022-05-06 06:44:40|4151.37|4150.77|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|17
1651819490000|2022-05-06 06:44:50|4151.74|4151.14|4151.87|4151.27|4152.37|4151.77|4151.74|4151.14|31
1651819500000|2022-05-06 06:45:00|4152.12|4151.52|4152.24|4151.64|4152.49|4151.89|4152.12|4151.52|50
1651819510000|2022-05-06 06:45:10|4152.12|4151.52|4152.24|4151.64|4152.62|4152.02|4151.99|4151.39|41
1651819520000|2022-05-06 06:45:20|4152.12|4151.52|4152.37|4151.77|4152.37|4151.77|4152.12|4151.52|3
1651819530000|2022-05-06 06:45:30|4152.24|4151.64|4152.12|4151.52|4152.37|4151.77|4151.87|4151.27|26
1651819540000|2022-05-06 06:45:40|4152.37|4151.77|4151.99|4151.39|4152.37|4151.77|4151.99|4151.39|23
1651819550000|2022-05-06 06:45:50|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|13
1651819560000|2022-05-06 06:46:00|4151.87|4151.27|4151.37|4150.77|4151.87|4151.27|4150.87|4150.27|30
1651819570000|2022-05-06 06:46:10|4151.62|4151.02|4151.62|4151.02|4151.74|4151.14|4151.62|4151.02|23
1651819580000|2022-05-06 06:46:20|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|22
1651819590000|2022-05-06 06:46:30|4151.74|4151.14|4151.62|4151.02|4151.74|4151.14|4151.62|4151.02|2
1651819600000|2022-05-06 06:46:40|4151.37|4150.77|4151.87|4151.27|4151.87|4151.27|4150.87|4150.27|48
1651819610000|2022-05-06 06:46:50|4151.99|4151.39|4152.12|4151.52|4152.62|4152.02|4151.87|4151.27|95
1651819620000|2022-05-06 06:47:00|4152.37|4151.77|4152.12|4151.52|4152.62|4152.02|4152.12|4151.52|22
1651819630000|2022-05-06 06:47:10|4151.99|4151.39|4151.87|4151.27|4151.99|4151.39|4151.62|4151.02|33
1651819640000|2022-05-06 06:47:20|4151.62|4151.02|4151.62|4151.02|4151.62|4151.02|4151.37|4150.77|29
1651819650000|2022-05-06 06:47:30|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|16
1651819660000|2022-05-06 06:47:40|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4150.99|4150.39|26
1651819670000|2022-05-06 06:47:50|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4150.87|4150.27|32
1651819680000|2022-05-06 06:48:00|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|4151.24|4150.64|13
1651819690000|2022-05-06 06:48:10|4151.12|4150.52|4151.12|4150.52|4151.12|4150.52|4150.87|4150.27|0
1651819700000|2022-05-06 06:48:20|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|9
1651819710000|2022-05-06 06:48:30|4151.37|4150.77|4151.12|4150.52|4151.37|4150.77|4151.12|4150.52|16
1651819720000|2022-05-06 06:48:40|4150.87|4150.27|4150.99|4150.39|4150.99|4150.39|4150.87|4150.27|4
1651819730000|2022-05-06 06:48:50|4151.12|4150.52|4150.62|4150.02|4151.12|4150.52|4150.62|4150.02|13
1651819740000|2022-05-06 06:49:00|4150.87|4150.27|4150.37|4149.77|4150.87|4150.27|4150.12|4149.52|12
1651819750000|2022-05-06 06:49:10|4150.24|4149.64|4150.12|4149.52|4150.37|4149.77|4150.12|4149.52|6
1651819760000|2022-05-06 06:49:20|4149.99|4149.39|4149.87|4149.27|4150.37|4149.77|4149.87|4149.27|16
1651819770000|2022-05-06 06:49:30|4150.37|4149.77|4149.99|4149.39|4150.37|4149.77|4149.87|4149.27|23
1651819780000|2022-05-06 06:49:40|4149.87|4149.27|4149.49|4148.89|4149.87|4149.27|4149.49|4148.89|11
1651819790000|2022-05-06 06:49:50|4149.37|4148.77|4148.37|4147.77|4149.37|4148.77|4148.24|4147.64|75
1651819800000|2022-05-06 06:50:00|4148.24|4147.64|4149.49|4148.89|4149.49|4148.89|4148.24|4147.64|55
1651819810000|2022-05-06 06:50:10|4149.62|4149.02|4147.87|4147.27|4149.62|4149.02|4147.62|4147.02|78
1651819820000|2022-05-06 06:50:20|4147.74|4147.14|4147.87|4147.27|4148.12|4147.52|4147.74|4147.14|10
1651819830000|2022-05-06 06:50:30|4148.37|4147.77|4148.24|4147.64|4148.37|4147.77|4147.87|4147.27|50
1651819840000|2022-05-06 06:50:40|4148.12|4147.52|4148.24|4147.64|4148.24|4147.64|4147.99|4147.39|7
1651819850000|2022-05-06 06:50:50|4148.12|4147.52|4148.12|4147.52|4148.24|4147.64|4148.12|4147.52|18
1651819860000|2022-05-06 06:51:00|4148.37|4147.77|4149.24|4148.64|4149.24|4148.64|4148.37|4147.77|35
1651819870000|2022-05-06 06:51:10|4149.37|4148.77|4148.87|4148.27|4149.37|4148.77|4148.87|4148.27|12
1651819880000|2022-05-06 06:51:20|4148.62|4148.02|4148.62|4148.02|4148.74|4148.14|4148.37|4147.77|9
1651819890000|2022-05-06 06:51:30|4148.87|4148.27|4149.37|4148.77|4149.37|4148.77|4148.87|4148.27|9
1651819900000|2022-05-06 06:51:40|4149.24|4148.64|4148.62|4148.02|4149.37|4148.77|4148.62|4148.02|16
1651819910000|2022-05-06 06:51:50|4148.37|4147.77|4148.49|4147.89|4148.74|4148.14|4148.37|4147.77|5
1651819920000|2022-05-06 06:52:00|4148.37|4147.77|4147.74|4147.14|4148.62|4148.02|4147.62|4147.02|32
1651819930000|2022-05-06 06:52:10|4147.62|4147.02|4147.37|4146.77|4147.74|4147.14|4146.99|4146.39|23
1651819940000|2022-05-06 06:52:20|4147.24|4146.64|4147.74|4147.14|4147.87|4147.27|4147.24|4146.64|31
1651819950000|2022-05-06 06:52:30|4147.87|4147.27|4147.37|4146.77|4147.87|4147.27|4147.37|4146.77|20
1651819960000|2022-05-06 06:52:40|4147.49|4146.89|4147.62|4147.02|4147.62|4147.02|4147.37|4146.77|7
1651819970000|2022-05-06 06:52:50|4147.87|4147.27|4147.87|4147.27|4147.99|4147.39|4147.87|4147.27|16
1651819980000|2022-05-06 06:53:00|4147.74|4147.14|4147.99|4147.39|4148.37|4147.77|4147.74|4147.14|26
1651819990000|2022-05-06 06:53:10|4148.12|4147.52|4147.62|4147.02|4148.12|4147.52|4147.62|4147.02|13
1651820000000|2022-05-06 06:53:20|4147.74|4147.14|4147.99|4147.39|4148.12|4147.52|4147.62|4147.02|62
1651820010000|2022-05-06 06:53:30|4147.87|4147.27|4147.74|4147.14|4147.87|4147.27|4147.74|4147.14|0
1651820020000|2022-05-06 06:53:40|4147.62|4147.02|4147.37|4146.77|4147.62|4147.02|4147.12|4146.52|23
1651820030000|2022-05-06 06:53:50|4147.24|4146.64|4146.37|4145.77|4147.24|4146.64|4146.12|4145.52|48
1651820040000|2022-05-06 06:54:00|4146.62|4146.02|4146.62|4146.02|4146.74|4146.14|4146.37|4145.77|19
1651820050000|2022-05-06 06:54:10|4146.74|4146.14|4146.99|4146.39|4146.99|4146.39|4146.62|4146.02|7
1651820060000|2022-05-06 06:54:20|4146.87|4146.27|4146.62|4146.02|4146.87|4146.27|4146.62|4146.02|1
1651820070000|2022-05-06 06:54:30|4146.49|4145.89|4146.49|4145.89|4146.62|4146.02|4146.37|4145.77|12
1651820080000|2022-05-06 06:54:40|4146.37|4145.77|4146.37|4145.77|4146.37|4145.77|4146.12|4145.52|6
1651820090000|2022-05-06 06:54:50|4146.12|4145.52|4145.37|4144.77|4146.12|4145.52|4145.24|4144.64|60
1651820100000|2022-05-06 06:55:00|4145.24|4144.64|4145.62|4145.02|4145.87|4145.27|4145.24|4144.64|29
1651820110000|2022-05-06 06:55:10|4145.74|4145.14|4145.87|4145.27|4146.12|4145.52|4145.74|4145.14|25
1651820120000|2022-05-06 06:55:20|4145.74|4145.14|4145.62|4145.02|4145.87|4145.27|4145.49|4144.89|46
1651820130000|2022-05-06 06:55:30|4145.49|4144.89|4145.62|4145.02|4145.87|4145.27|4145.49|4144.89|20
1651820140000|2022-05-06 06:55:40|4145.87|4145.27|4145.99|4145.39|4145.99|4145.39|4145.62|4145.02|20
1651820150000|2022-05-06 06:55:50|4146.12|4145.52|4146.62|4146.02|4146.87|4146.27|4146.12|4145.52|14
1651820160000|2022-05-06 06:56:00|4146.74|4146.14|4147.37|4146.77|4147.62|4147.02|4146.62|4146.02|62
1651820170000|2022-05-06 06:56:10|4147.12|4146.52|4146.99|4146.39|4147.12|4146.52|4146.87|4146.27|27
1651820180000|2022-05-06 06:56:20|4147.12|4146.52|4146.74|4146.14|4147.12|4146.52|4146.74|4146.14|8
1651820190000|2022-05-06 06:56:30|4146.62|4146.02|4145.62|4145.02|4146.62|4146.02|4145.37|4144.77|26
1651820200000|2022-05-06 06:56:40|4145.74|4145.14|4144.74|4144.14|4145.87|4145.27|4144.62|4144.02|68
1651820210000|2022-05-06 06:56:50|4144.62|4144.02|4145.12|4144.52|4145.37|4144.77|4144.62|4144.02|12
1651820220000|2022-05-06 06:57:00|4144.87|4144.27|4145.49|4144.89|4145.62|4145.02|4144.87|4144.27|44
1651820230000|2022-05-06 06:57:10|4145.62|4145.02|4144.37|4143.77|4145.62|4145.02|4144.37|4143.77|15
1651820240000|2022-05-06 06:57:20|4144.62|4144.02|4143.49|4142.89|4144.87|4144.27|4143.49|4142.89|61
1651820250000|2022-05-06 06:57:30|4143.37|4142.77|4143.37|4142.77|4143.87|4143.27|4143.37|4142.77|55
1651820260000|2022-05-06 06:57:40|4142.87|4142.27|4142.62|4142.02|4143.12|4142.52|4142.12|4141.52|116
1651820270000|2022-05-06 06:57:50|4142.74|4142.14|4143.62|4143.02|4143.62|4143.02|4142.62|4142.02|72
1651820280000|2022-05-06 06:58:00|4144.37|4143.77|4143.12|4142.52|4144.37|4143.77|4142.74|4142.14|70
1651820290000|2022-05-06 06:58:10|4142.99|4142.39|4143.12|4142.52|4143.12|4142.52|4142.74|4142.14|17
1651820300000|2022-05-06 06:58:20|4143.24|4142.64|4143.62|4143.02|4143.62|4143.02|4142.87|4142.27|33
1651820310000|2022-05-06 06:58:30|4143.87|4143.27|4143.12|4142.52|4143.87|4143.27|4142.74|4142.14|95
1651820320000|2022-05-06 06:58:40|4143.24|4142.64|4143.12|4142.52|4143.37|4142.77|4142.99|4142.39|14
1651820330000|2022-05-06 06:58:50|4142.87|4142.27|4143.12|4142.52|4143.12|4142.52|4142.87|4142.27|6
1651820340000|2022-05-06 06:59:00|4143.24|4142.64|4143.37|4142.77|4143.37|4142.77|4142.87|4142.27|47
1651820350000|2022-05-06 06:59:10|4143.49|4142.89|4142.87|4142.27|4143.62|4143.02|4142.62|4142.02|27
1651820360000|2022-05-06 06:59:20|4142.62|4142.02|4142.87|4142.27|4142.87|4142.27|4142.49|4141.89|16
1651820370000|2022-05-06 06:59:30|4142.74|4142.14|4142.12|4141.52|4142.74|4142.14|4142.12|4141.52|34
1651820380000|2022-05-06 06:59:40|4142.37|4141.77|4141.37|4140.77|4142.37|4141.77|4141.24|4140.64|68
1651820390000|2022-05-06 06:59:50|4141.87|4141.27|4141.99|4141.39|4142.12|4141.52|4141.37|4140.77|31
1651820400000|2022-05-06 07:00:00|4141.87|4141.27|4139.62|4139.02|4141.87|4141.27|4138.87|4138.27|499
1651820410000|2022-05-06 07:00:10|4139.37|4138.77|4139.37|4138.77|4139.49|4138.89|4138.49|4137.89|136
1651820420000|2022-05-06 07:00:20|4139.12|4138.52|4139.12|4138.52|4140.12|4139.52|4139.12|4138.52|176
1651820430000|2022-05-06 07:00:30|4138.99|4138.39|4138.37|4137.77|4139.12|4138.52|4138.37|4137.77|129
1651820440000|2022-05-06 07:00:40|4138.24|4137.64|4139.12|4138.52|4139.12|4138.52|4138.24|4137.64|133
1651820450000|2022-05-06 07:00:50|4139.24|4138.64|4139.24|4138.64|4139.37|4138.77|4138.87|4138.27|94
1651820460000|2022-05-06 07:01:00|4139.37|4138.77|4139.12|4138.52|4139.62|4139.02|4139.12|4138.52|160
1651820470000|2022-05-06 07:01:10|4138.99|4138.39|4136.87|4136.27|4139.12|4138.52|4136.87|4136.27|161
1651820480000|2022-05-06 07:01:20|4136.49|4135.89|4137.49|4136.89|4137.62|4137.02|4136.37|4135.77|89
1651820490000|2022-05-06 07:01:30|4137.37|4136.77|4137.87|4137.27|4138.12|4137.52|4137.37|4136.77|74
1651820500000|2022-05-06 07:01:40|4137.62|4137.02|4136.87|4136.27|4137.74|4137.14|4136.62|4136.02|69
1651820510000|2022-05-06 07:01:50|4136.62|4136.02|4136.37|4135.77|4137.12|4136.52|4136.37|4135.77|65
1651820520000|2022-05-06 07:02:00|4136.62|4136.02|4137.12|4136.52|4137.12|4136.52|4136.37|4135.77|95
1651820530000|2022-05-06 07:02:10|4137.37|4136.77|4136.12|4135.52|4137.37|4136.77|4135.62|4135.02|137
1651820540000|2022-05-06 07:02:20|4135.87|4135.27|4135.49|4134.89|4135.87|4135.27|4135.24|4134.64|71
1651820550000|2022-05-06 07:02:30|4135.62|4135.02|4135.37|4134.77|4135.62|4135.02|4135.12|4134.52|49
1651820560000|2022-05-06 07:02:40|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4134.37|4133.77|193
1651820570000|2022-05-06 07:02:50|4135.37|4134.77|4135.12|4134.52|4135.87|4135.27|4135.12|4134.52|216
1651820580000|2022-05-06 07:03:00|4135.37|4134.77|4135.99|4135.39|4136.37|4135.77|4135.37|4134.77|84
1651820590000|2022-05-06 07:03:10|4135.62|4135.02|4136.12|4135.52|4136.12|4135.52|4135.62|4135.02|70
1651820600000|2022-05-06 07:03:20|4136.37|4135.77|4136.37|4135.77|4136.37|4135.77|4135.37|4134.77|94
1651820610000|2022-05-06 07:03:30|4136.24|4135.64|4137.62|4137.02|4137.62|4137.02|4136.24|4135.64|51
1651820620000|2022-05-06 07:03:40|4137.37|4136.77|4137.12|4136.52|4137.37|4136.77|4136.62|4136.02|33
1651820630000|2022-05-06 07:03:50|4136.99|4136.39|4136.87|4136.27|4137.12|4136.52|4136.62|4136.02|61
1651820640000|2022-05-06 07:04:00|4136.74|4136.14|4137.62|4137.02|4138.24|4137.64|4136.74|4136.14|132
1651820650000|2022-05-06 07:04:10|4137.37|4136.77|4137.62|4137.02|4137.62|4137.02|4136.87|4136.27|76
1651820660000|2022-05-06 07:04:20|4137.49|4136.89|4138.62|4138.02|4138.87|4138.27|4137.49|4136.89|105
1651820670000|2022-05-06 07:04:30|4138.87|4138.27|4139.49|4138.89|4139.62|4139.02|4138.87|4138.27|70
1651820680000|2022-05-06 07:04:40|4139.62|4139.02|4139.24|4138.64|4139.62|4139.02|4139.24|4138.64|43
1651820690000|2022-05-06 07:04:50|4139.12|4138.52|4138.87|4138.27|4139.12|4138.52|4138.62|4138.02|67
1651820700000|2022-05-06 07:05:00|4139.37|4138.77|4138.99|4138.39|4139.62|4139.02|4138.99|4138.39|61
1651820710000|2022-05-06 07:05:10|4138.87|4138.27|4137.24|4136.64|4138.87|4138.27|4137.24|4136.64|48
1651820720000|2022-05-06 07:05:20|4137.37|4136.77|4136.87|4136.27|4137.37|4136.77|4136.49|4135.89|99
1651820730000|2022-05-06 07:05:30|4136.74|4136.14|4135.12|4134.52|4136.87|4136.27|4135.12|4134.52|51
1651820740000|2022-05-06 07:05:40|4134.99|4134.39|4135.87|4135.27|4135.87|4135.27|4134.87|4134.27|66
1651820750000|2022-05-06 07:05:50|4135.62|4135.02|4136.99|4136.39|4136.99|4136.39|4135.62|4135.02|98
1651820760000|2022-05-06 07:06:00|4136.87|4136.27|4137.37|4136.77|4137.99|4137.39|4136.87|4136.27|82
1651820770000|2022-05-06 07:06:10|4137.12|4136.52|4134.87|4134.27|4137.12|4136.52|4134.87|4134.27|115
1651820780000|2022-05-06 07:06:20|4134.99|4134.39|4135.62|4135.02|4135.62|4135.02|4134.62|4134.02|48
1651820790000|2022-05-06 07:06:30|4135.37|4134.77|4134.87|4134.27|4135.37|4134.77|4134.62|4134.02|46
1651820800000|2022-05-06 07:06:40|4134.62|4134.02|4135.37|4134.77|4135.37|4134.77|4134.37|4133.77|51
1651820810000|2022-05-06 07:06:50|4135.12|4134.52|4135.12|4134.52|4135.37|4134.77|4134.62|4134.02|35
1651820820000|2022-05-06 07:07:00|4135.49|4134.89|4136.12|4135.52|4136.12|4135.52|4135.37|4134.77|72
1651820830000|2022-05-06 07:07:10|4136.99|4136.39|4137.12|4136.52|4137.24|4136.64|4136.37|4135.77|71
1651820840000|2022-05-06 07:07:20|4136.87|4136.27|4136.99|4136.39|4137.37|4136.77|4136.62|4136.02|167
1651820850000|2022-05-06 07:07:30|4137.12|4136.52|4137.99|4137.39|4137.99|4137.39|4137.12|4136.52|37
1651820860000|2022-05-06 07:07:40|4137.87|4137.27|4137.37|4136.77|4138.12|4137.52|4137.24|4136.64|31
1651820870000|2022-05-06 07:07:50|4136.99|4136.39|4137.49|4136.89|4137.49|4136.89|4136.74|4136.14|51
1651820880000|2022-05-06 07:08:00|4137.37|4136.77|4136.87|4136.27|4137.37|4136.77|4136.74|4136.14|35
1651820890000|2022-05-06 07:08:10|4137.37|4136.77|4139.37|4138.77|4139.62|4139.02|4137.37|4136.77|152
1651820900000|2022-05-06 07:08:20|4139.24|4138.64|4138.12|4137.52|4139.24|4138.64|4138.12|4137.52|82
1651820910000|2022-05-06 07:08:30|4138.37|4137.77|4137.37|4136.77|4138.49|4137.89|4137.12|4136.52|39
1651820920000|2022-05-06 07:08:40|4137.12|4136.52|4136.49|4135.89|4137.12|4136.52|4136.37|4135.77|74
1651820930000|2022-05-06 07:08:50|4136.24|4135.64|4134.99|4134.39|4136.24|4135.64|4134.87|4134.27|144
1651820940000|2022-05-06 07:09:00|4135.12|4134.52|4135.87|4135.27|4135.99|4135.39|4135.12|4134.52|144
1651820950000|2022-05-06 07:09:10|4135.62|4135.02|4135.99|4135.39|4136.12|4135.52|4135.49|4134.89|47
1651820960000|2022-05-06 07:09:20|4135.87|4135.27|4136.12|4135.52|4136.24|4135.64|4135.37|4134.77|82
1651820970000|2022-05-06 07:09:30|4135.99|4135.39|4136.12|4135.52|4136.62|4136.02|4135.62|4135.02|73
1651820980000|2022-05-06 07:09:40|4135.99|4135.39|4134.87|4134.27|4135.99|4135.39|4134.37|4133.77|135
1651820990000|2022-05-06 07:09:50|4134.62|4134.02|4134.87|4134.27|4135.12|4134.52|4134.62|4134.02|102
1651821000000|2022-05-06 07:10:00|4134.62|4134.02|4133.37|4132.77|4134.62|4134.02|4133.37|4132.77|206
1651821010000|2022-05-06 07:10:10|4133.49|4132.89|4132.37|4131.77|4133.49|4132.89|4132.37|4131.77|330
1651821020000|2022-05-06 07:10:20|4132.12|4131.52|4132.74|4132.14|4133.12|4132.52|4132.12|4131.52|217
1651821030000|2022-05-06 07:10:30|4132.87|4132.27|4132.12|4131.52|4132.87|4132.27|4132.12|4131.52|45
1651821040000|2022-05-06 07:10:40|4132.24|4131.64|4131.37|4130.77|4132.37|4131.77|4131.37|4130.77|95
1651821050000|2022-05-06 07:10:50|4131.62|4131.02|4132.37|4131.77|4132.62|4132.02|4131.62|4131.02|205
1651821060000|2022-05-06 07:11:00|4132.24|4131.64|4132.37|4131.77|4132.37|4131.77|4131.87|4131.27|136
1651821070000|2022-05-06 07:11:10|4132.49|4131.89|4132.37|4131.77|4132.62|4132.02|4132.12|4131.52|136
1651821080000|2022-05-06 07:11:20|4132.24|4131.64|4132.12|4131.52|4132.24|4131.64|4131.37|4130.77|246
1651821090000|2022-05-06 07:11:30|4132.49|4131.89|4133.99|4133.39|4134.37|4133.77|4132.49|4131.89|134
1651821100000|2022-05-06 07:11:40|4133.87|4133.27|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|32
1651821110000|2022-05-06 07:11:50|4133.62|4133.02|4133.62|4133.02|4133.87|4133.27|4133.37|4132.77|25
1651821120000|2022-05-06 07:12:00|4133.49|4132.89|4134.12|4133.52|4134.12|4133.52|4132.49|4131.89|96
1651821130000|2022-05-06 07:12:10|4133.99|4133.39|4134.37|4133.77|4134.87|4134.27|4133.99|4133.39|148
1651821140000|2022-05-06 07:12:20|4134.62|4134.02|4135.12|4134.52|4135.24|4134.64|4134.62|4134.02|68
1651821150000|2022-05-06 07:12:30|4134.99|4134.39|4134.24|4133.64|4134.99|4134.39|4134.24|4133.64|28
1651821160000|2022-05-06 07:12:40|4134.12|4133.52|4134.99|4134.39|4135.87|4135.27|4133.87|4133.27|246
1651821170000|2022-05-06 07:12:50|4134.87|4134.27|4135.62|4135.02|4135.62|4135.02|4134.87|4134.27|245
1651821180000|2022-05-06 07:13:00|4135.49|4134.89|4135.62|4135.02|4136.62|4136.02|4135.12|4134.52|127
1651821190000|2022-05-06 07:13:10|4135.87|4135.27|4135.74|4135.14|4135.87|4135.27|4135.37|4134.77|40
1651821200000|2022-05-06 07:13:20|4135.37|4134.77|4134.99|4134.39|4135.37|4134.77|4134.24|4133.64|103
1651821210000|2022-05-06 07:13:30|4135.12|4134.52|4135.37|4134.77|4135.62|4135.02|4134.99|4134.39|38
1651821220000|2022-05-06 07:13:40|4135.24|4134.64|4135.12|4134.52|4135.24|4134.64|4134.37|4133.77|46
1651821230000|2022-05-06 07:13:50|4135.37|4134.77|4135.37|4134.77|4135.62|4135.02|4134.87|4134.27|78
1651821240000|2022-05-06 07:14:00|4135.12|4134.52|4134.74|4134.14|4135.12|4134.52|4134.12|4133.52|76
1651821250000|2022-05-06 07:14:10|4134.62|4134.02|4135.37|4134.77|4135.37|4134.77|4134.62|4134.02|50
1651821260000|2022-05-06 07:14:20|4135.49|4134.89|4136.37|4135.77|4136.37|4135.77|4135.37|4134.77|45
1651821270000|2022-05-06 07:14:30|4136.12|4135.52|4135.87|4135.27|4136.37|4135.77|4135.62|4135.02|30
1651821280000|2022-05-06 07:14:40|4136.12|4135.52|4137.12|4136.52|4137.37|4136.77|4136.12|4135.52|125
1651821290000|2022-05-06 07:14:50|4137.37|4136.77|4137.87|4137.27|4137.87|4137.27|4137.12|4136.52|51
1651821300000|2022-05-06 07:15:00|4137.49|4136.89|4136.62|4136.02|4137.49|4136.89|4136.62|4136.02|105
1651821310000|2022-05-06 07:15:10|4136.24|4135.64|4136.12|4135.52|4136.49|4135.89|4136.12|4135.52|40
1651821320000|2022-05-06 07:15:20|4135.74|4135.14|4135.37|4134.77|4135.87|4135.27|4134.99|4134.39|53
1651821330000|2022-05-06 07:15:30|4135.49|4134.89|4135.87|4135.27|4135.87|4135.27|4135.49|4134.89|17
1651821340000|2022-05-06 07:15:40|4135.62|4135.02|4135.62|4135.02|4135.87|4135.27|4135.37|4134.77|47
1651821350000|2022-05-06 07:15:50|4135.87|4135.27|4137.49|4136.89|4137.87|4137.27|4135.87|4135.27|90
1651821360000|2022-05-06 07:16:00|4137.62|4137.02|4138.87|4138.27|4138.87|4138.27|4137.37|4136.77|106
1651821370000|2022-05-06 07:16:10|4138.74|4138.14|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|86
1651821380000|2022-05-06 07:16:20|4138.24|4137.64|4138.62|4138.02|4138.87|4138.27|4138.12|4137.52|74
1651821390000|2022-05-06 07:16:30|4138.37|4137.77|4138.37|4137.77|4138.62|4138.02|4138.37|4137.77|74
1651821400000|2022-05-06 07:16:40|4138.24|4137.64|4138.24|4137.64|4138.37|4137.77|4137.87|4137.27|56
1651821410000|2022-05-06 07:16:50|4137.87|4137.27|4137.99|4137.39|4138.37|4137.77|4137.62|4137.02|56
1651821420000|2022-05-06 07:17:00|4138.12|4137.52|4138.62|4138.02|4138.62|4138.02|4138.12|4137.52|49
1651821430000|2022-05-06 07:17:10|4138.49|4137.89|4138.62|4138.02|4138.62|4138.02|4138.12|4137.52|48
1651821440000|2022-05-06 07:17:20|4138.37|4137.77|4138.49|4137.89|4138.62|4138.02|4138.12|4137.52|36
1651821450000|2022-05-06 07:17:30|4138.37|4137.77|4138.62|4138.02|4138.87|4138.27|4138.12|4137.52|31
1651821460000|2022-05-06 07:17:40|4138.49|4137.89|4138.49|4137.89|4138.62|4138.02|4138.37|4137.77|40
1651821470000|2022-05-06 07:17:50|4138.37|4137.77|4138.74|4138.14|4138.87|4138.27|4138.37|4137.77|27
1651821480000|2022-05-06 07:18:00|4138.62|4138.02|4137.62|4137.02|4138.62|4138.02|4137.62|4137.02|47
1651821490000|2022-05-06 07:18:10|4137.74|4137.14|4136.37|4135.77|4137.74|4137.14|4136.37|4135.77|89
1651821500000|2022-05-06 07:18:20|4136.12|4135.52|4135.62|4135.02|4136.12|4135.52|4135.12|4134.52|99
1651821510000|2022-05-06 07:18:30|4135.74|4135.14|4136.49|4135.89|4136.62|4136.02|4135.74|4135.14|55
1651821520000|2022-05-06 07:18:40|4136.87|4136.27|4136.12|4135.52|4136.87|4136.27|4136.12|4135.52|72
1651821530000|2022-05-06 07:18:50|4135.87|4135.27|4136.87|4136.27|4136.87|4136.27|4135.87|4135.27|91
1651821540000|2022-05-06 07:19:00|4137.37|4136.77|4137.12|4136.52|4137.37|4136.77|4136.87|4136.27|72
1651821550000|2022-05-06 07:19:10|4136.87|4136.27|4138.49|4137.89|4138.49|4137.89|4136.87|4136.27|86
1651821560000|2022-05-06 07:19:20|4138.37|4137.77|4137.37|4136.77|4138.62|4138.02|4137.24|4136.64|65
1651821570000|2022-05-06 07:19:30|4137.12|4136.52|4137.62|4137.02|4137.62|4137.02|4136.99|4136.39|38
1651821580000|2022-05-06 07:19:40|4137.49|4136.89|4138.99|4138.39|4139.37|4138.77|4137.49|4136.89|112
1651821590000|2022-05-06 07:19:50|4138.87|4138.27|4139.37|4138.77|4139.37|4138.77|4138.62|4138.02|54
1651821600000|2022-05-06 07:20:00|4139.24|4138.64|4137.99|4137.39|4139.24|4138.64|4137.87|4137.27|42
1651821610000|2022-05-06 07:20:10|4138.12|4137.52|4137.62|4137.02|4138.37|4137.77|4137.49|4136.89|23
1651821620000|2022-05-06 07:20:20|4137.87|4137.27|4137.62|4137.02|4137.99|4137.39|4137.62|4137.02|31
1651821630000|2022-05-06 07:20:30|4137.49|4136.89|4135.87|4135.27|4137.49|4136.89|4135.87|4135.27|36
1651821640000|2022-05-06 07:20:40|4136.12|4135.52|4136.37|4135.77|4136.37|4135.77|4136.12|4135.52|46
1651821650000|2022-05-06 07:20:50|4136.62|4136.02|4135.12|4134.52|4136.62|4136.02|4134.87|4134.27|114
1651821660000|2022-05-06 07:21:00|4134.87|4134.27|4133.87|4133.27|4134.87|4134.27|4133.37|4132.77|148
1651821670000|2022-05-06 07:21:10|4133.99|4133.39|4135.12|4134.52|4135.12|4134.52|4133.87|4133.27|21
1651821680000|2022-05-06 07:21:20|4135.24|4134.64|4134.87|4134.27|4135.62|4135.02|4134.87|4134.27|56
1651821690000|2022-05-06 07:21:30|4134.62|4134.02|4133.37|4132.77|4134.62|4134.02|4133.37|4132.77|53
1651821700000|2022-05-06 07:21:40|4132.87|4132.27|4134.12|4133.52|4134.49|4133.89|4132.87|4132.27|110
1651821710000|2022-05-06 07:21:50|4134.24|4133.64|4134.12|4133.52|4134.37|4133.77|4133.87|4133.27|30
1651821720000|2022-05-06 07:22:00|4133.87|4133.27|4133.37|4132.77|4134.12|4133.52|4133.24|4132.64|41
1651821730000|2022-05-06 07:22:10|4133.12|4132.52|4132.37|4131.77|4133.37|4132.77|4132.12|4131.52|65
1651821740000|2022-05-06 07:22:20|4132.24|4131.64|4133.12|4132.52|4133.12|4132.52|4131.87|4131.27|151
1651821750000|2022-05-06 07:22:30|4132.87|4132.27|4132.37|4131.77|4132.99|4132.39|4131.87|4131.27|37
1651821760000|2022-05-06 07:22:40|4132.24|4131.64|4132.37|4131.77|4132.87|4132.27|4131.99|4131.39|27
1651821770000|2022-05-06 07:22:50|4132.49|4131.89|4132.12|4131.52|4132.87|4132.27|4131.99|4131.39|81
1651821780000|2022-05-06 07:23:00|4132.24|4131.64|4131.99|4131.39|4132.37|4131.77|4131.87|4131.27|29
1651821790000|2022-05-06 07:23:10|4131.87|4131.27|4132.74|4132.14|4132.74|4132.14|4131.87|4131.27|49
1651821800000|2022-05-06 07:23:20|4132.62|4132.02|4132.62|4132.02|4132.87|4132.27|4131.87|4131.27|177
1651821810000|2022-05-06 07:23:30|4132.87|4132.27|4132.62|4132.02|4133.37|4132.77|4132.37|4131.77|21
1651821820000|2022-05-06 07:23:40|4132.87|4132.27|4132.87|4132.27|4133.37|4132.77|4132.62|4132.02|218
1651821830000|2022-05-06 07:23:50|4133.12|4132.52|4131.37|4130.77|4133.12|4132.52|4131.37|4130.77|147
1651821840000|2022-05-06 07:24:00|4131.49|4130.89|4132.62|4132.02|4132.87|4132.27|4131.49|4130.89|139
1651821850000|2022-05-06 07:24:10|4132.87|4132.27|4132.62|4132.02|4132.87|4132.27|4132.12|4131.52|158
1651821860000|2022-05-06 07:24:20|4132.37|4131.77|4133.37|4132.77|4133.37|4132.77|4132.37|4131.77|154
1651821870000|2022-05-06 07:24:30|4133.49|4132.89|4134.62|4134.02|4135.62|4135.02|4133.49|4132.89|143
1651821880000|2022-05-06 07:24:40|4134.99|4134.39|4133.87|4133.27|4134.99|4134.39|4133.87|4133.27|53
1651821890000|2022-05-06 07:24:50|4133.74|4133.14|4131.87|4131.27|4133.74|4133.14|4131.87|4131.27|67
1651821900000|2022-05-06 07:25:00|4132.12|4131.52|4131.87|4131.27|4132.12|4131.52|4131.12|4130.52|110
1651821910000|2022-05-06 07:25:10|4132.12|4131.52|4131.99|4131.39|4132.12|4131.52|4131.74|4131.14|40
1651821920000|2022-05-06 07:25:20|4132.12|4131.52|4132.37|4131.77|4132.87|4132.27|4132.12|4131.52|56
1651821930000|2022-05-06 07:25:30|4132.62|4132.02|4133.62|4133.02|4133.62|4133.02|4132.62|4132.02|30
1651821940000|2022-05-06 07:25:40|4133.87|4133.27|4135.24|4134.64|4135.87|4135.27|4133.87|4133.27|85
1651821950000|2022-05-06 07:25:50|4135.12|4134.52|4133.49|4132.89|4135.37|4134.77|4133.49|4132.89|53
1651821960000|2022-05-06 07:26:00|4133.37|4132.77|4134.37|4133.77|4134.37|4133.77|4133.37|4132.77|34
1651821970000|2022-05-06 07:26:10|4134.24|4133.64|4135.37|4134.77|4135.37|4134.77|4134.24|4133.64|39
1651821980000|2022-05-06 07:26:20|4135.62|4135.02|4133.87|4133.27|4135.87|4135.27|4133.37|4132.77|131
1651821990000|2022-05-06 07:26:30|4133.74|4133.14|4132.87|4132.27|4133.74|4133.14|4132.62|4132.02|43
1651822000000|2022-05-06 07:26:40|4132.62|4132.02|4132.24|4131.64|4132.74|4132.14|4132.12|4131.52|28
1651822010000|2022-05-06 07:26:50|4132.12|4131.52|4131.87|4131.27|4132.49|4131.89|4131.87|4131.27|22
1651822020000|2022-05-06 07:27:00|4131.62|4131.02|4132.12|4131.52|4132.37|4131.77|4131.49|4130.89|68
1651822030000|2022-05-06 07:27:10|4131.74|4131.14|4131.12|4130.52|4132.37|4131.77|4131.12|4130.52|41
1651822040000|2022-05-06 07:27:20|4131.24|4130.64|4131.62|4131.02|4131.62|4131.02|4131.12|4130.52|119
1651822050000|2022-05-06 07:27:30|4131.49|4130.89|4131.87|4131.27|4132.37|4131.77|4131.37|4130.77|52
1651822060000|2022-05-06 07:27:40|4132.12|4131.52|4131.62|4131.02|4132.24|4131.64|4131.62|4131.02|48
1651822070000|2022-05-06 07:27:50|4131.49|4130.89|4132.12|4131.52|4132.24|4131.64|4131.37|4130.77|14
1651822080000|2022-05-06 07:28:00|4132.24|4131.64|4132.62|4132.02|4132.87|4132.27|4132.12|4131.52|80
1651822090000|2022-05-06 07:28:10|4132.49|4131.89|4131.87|4131.27|4132.87|4132.27|4131.87|4131.27|90
1651822100000|2022-05-06 07:28:20|4131.62|4131.02|4130.62|4130.02|4131.87|4131.27|4130.62|4130.02|97
1651822110000|2022-05-06 07:28:30|4130.49|4129.89|4130.37|4129.77|4131.12|4130.52|4130.37|4129.77|146
1651822120000|2022-05-06 07:28:40|4130.49|4129.89|4130.37|4129.77|4130.49|4129.89|4129.62|4129.02|307
1651822130000|2022-05-06 07:28:50|4130.24|4129.64|4130.37|4129.77|4130.87|4130.27|4129.99|4129.39|38
1651822140000|2022-05-06 07:29:00|4130.24|4129.64|4131.87|4131.27|4131.87|4131.27|4130.24|4129.64|39
1651822150000|2022-05-06 07:29:10|4132.12|4131.52|4131.87|4131.27|4133.12|4132.52|4131.87|4131.27|93
1651822160000|2022-05-06 07:29:20|4131.62|4131.02|4130.62|4130.02|4131.62|4131.02|4130.12|4129.52|94
1651822170000|2022-05-06 07:29:30|4130.74|4130.14|4130.87|4130.27|4130.87|4130.27|4130.62|4130.02|40
1651822180000|2022-05-06 07:29:40|4130.99|4130.39|4131.62|4131.02|4131.74|4131.14|4130.99|4130.39|88
1651822190000|2022-05-06 07:29:50|4131.37|4130.77|4131.37|4130.77|4131.87|4131.27|4131.24|4130.64|62
1651822200000|2022-05-06 07:30:00|4131.49|4130.89|4130.12|4129.52|4131.49|4130.89|4129.87|4129.27|180
1651822210000|2022-05-06 07:30:10|4129.87|4129.27|4130.99|4130.39|4131.12|4130.52|4129.62|4129.02|135
1651822220000|2022-05-06 07:30:20|4130.87|4130.27|4129.74|4129.14|4130.87|4130.27|4129.74|4129.14|59
1651822230000|2022-05-06 07:30:30|4129.87|4129.27|4129.62|4129.02|4130.12|4129.52|4129.37|4128.77|211
1651822240000|2022-05-06 07:30:40|4129.74|4129.14|4129.49|4128.89|4129.74|4129.14|4129.37|4128.77|96
1651822250000|2022-05-06 07:30:50|4129.37|4128.77|4128.87|4128.27|4129.74|4129.14|4128.87|4128.27|177
1651822260000|2022-05-06 07:31:00|4128.99|4128.39|4128.37|4127.77|4129.24|4128.64|4128.37|4127.77|328
1651822270000|2022-05-06 07:31:10|4128.62|4128.02|4128.37|4127.77|4128.62|4128.02|4127.87|4127.27|215
1651822280000|2022-05-06 07:31:20|4128.62|4128.02|4129.24|4128.64|4129.24|4128.64|4128.49|4127.89|53
1651822290000|2022-05-06 07:31:30|4129.12|4128.52|4128.49|4127.89|4129.12|4128.52|4128.12|4127.52|76
1651822300000|2022-05-06 07:31:40|4128.62|4128.02|4128.37|4127.77|4129.12|4128.52|4128.37|4127.77|80
1651822310000|2022-05-06 07:31:50|4128.12|4127.52|4128.37|4127.77|4128.74|4128.14|4127.99|4127.39|74
1651822320000|2022-05-06 07:32:00|4128.12|4127.52|4127.62|4127.02|4128.12|4127.52|4127.37|4126.77|156
1651822330000|2022-05-06 07:32:10|4127.12|4126.52|4128.12|4127.52|4128.12|4127.52|4127.12|4126.52|111
1651822340000|2022-05-06 07:32:20|4127.99|4127.39|4128.37|4127.77|4128.62|4128.02|4127.87|4127.27|67
1651822350000|2022-05-06 07:32:30|4128.87|4128.27|4128.49|4127.89|4128.87|4128.27|4128.12|4127.52|101
1651822360000|2022-05-06 07:32:40|4128.37|4127.77|4128.74|4128.14|4129.37|4128.77|4128.37|4127.77|41
1651822370000|2022-05-06 07:32:50|4128.87|4128.27|4128.49|4127.89|4128.87|4128.27|4128.37|4127.77|31
1651822380000|2022-05-06 07:33:00|4128.37|4127.77|4127.87|4127.27|4128.62|4128.02|4127.87|4127.27|69
1651822390000|2022-05-06 07:33:10|4127.99|4127.39|4126.12|4125.52|4127.99|4127.39|4125.37|4124.77|502
1651822400000|2022-05-06 07:33:20|4126.37|4125.77|4125.49|4124.89|4126.37|4125.77|4125.37|4124.77|188
1651822410000|2022-05-06 07:33:30|4125.37|4124.77|4125.37|4124.77|4125.74|4125.14|4124.87|4124.27|86
1651822420000|2022-05-06 07:33:40|4125.12|4124.52|4126.12|4125.52|4126.12|4125.52|4125.12|4124.52|144
1651822430000|2022-05-06 07:33:50|4125.99|4125.39|4125.24|4124.64|4126.12|4125.52|4125.24|4124.64|66
1651822440000|2022-05-06 07:34:00|4124.87|4124.27|4124.62|4124.02|4125.62|4125.02|4124.62|4124.02|119
1651822450000|2022-05-06 07:34:10|4124.49|4123.89|4124.62|4124.02|4125.12|4124.52|4124.37|4123.77|236
1651822460000|2022-05-06 07:34:20|4124.37|4123.77|4124.12|4123.52|4124.37|4123.77|4123.87|4123.27|132
1651822470000|2022-05-06 07:34:30|4124.24|4123.64|4123.74|4123.14|4124.37|4123.77|4123.62|4123.02|232
1651822480000|2022-05-06 07:34:40|4124.12|4123.52|4123.87|4123.27|4124.37|4123.77|4123.74|4123.14|84
1651822490000|2022-05-06 07:34:50|4123.62|4123.02|4123.87|4123.27|4123.87|4123.27|4123.37|4122.77|193
1651822500000|2022-05-06 07:35:00|4123.74|4123.14|4123.12|4122.52|4123.87|4123.27|4122.99|4122.39|121
1651822510000|2022-05-06 07:35:10|4123.37|4122.77|4123.37|4122.77|4123.62|4123.02|4122.37|4121.77|246
1651822520000|2022-05-06 07:35:20|4123.62|4123.02|4122.74|4122.14|4123.62|4123.02|4122.62|4122.02|106
1651822530000|2022-05-06 07:35:30|4122.62|4122.02|4122.99|4122.39|4123.37|4122.77|4122.49|4121.89|94
1651822540000|2022-05-06 07:35:40|4123.12|4122.52|4123.12|4122.52|4123.37|4122.77|4122.62|4122.02|79
1651822550000|2022-05-06 07:35:50|4123.62|4123.02|4124.49|4123.89|4124.62|4124.02|4123.62|4123.02|180
1651822560000|2022-05-06 07:36:00|4124.37|4123.77|4124.37|4123.77|4125.37|4124.77|4124.12|4123.52|119
1651822570000|2022-05-06 07:36:10|4124.62|4124.02|4124.74|4124.14|4124.99|4124.39|4124.37|4123.77|41
1651822580000|2022-05-06 07:36:20|4124.62|4124.02|4123.37|4122.77|4124.62|4124.02|4123.37|4122.77|64
1651822590000|2022-05-06 07:36:30|4122.37|4121.77|4122.24|4121.64|4122.62|4122.02|4122.12|4121.52|667
1651822600000|2022-05-06 07:36:40|4122.37|4121.77|4122.37|4121.77|4122.62|4122.02|4121.99|4121.39|188
1651822610000|2022-05-06 07:36:50|4122.49|4121.89|4123.12|4122.52|4123.24|4122.64|4122.37|4121.77|55
1651822620000|2022-05-06 07:37:00|4122.99|4122.39|4123.62|4123.02|4123.74|4123.14|4122.99|4122.39|89
1651822630000|2022-05-06 07:37:10|4123.49|4122.89|4122.37|4121.77|4123.62|4123.02|4122.37|4121.77|86
1651822640000|2022-05-06 07:37:20|4122.49|4121.89|4123.87|4123.27|4124.12|4123.52|4122.12|4121.52|110
1651822650000|2022-05-06 07:37:30|4123.99|4123.39|4122.62|4122.02|4123.99|4123.39|4122.62|4122.02|46
1651822660000|2022-05-06 07:37:40|4122.99|4122.39|4124.12|4123.52|4124.12|4123.52|4122.99|4122.39|139
1651822670000|2022-05-06 07:37:50|4123.87|4123.27|4123.49|4122.89|4124.12|4123.52|4123.24|4122.64|36
1651822680000|2022-05-06 07:38:00|4123.62|4123.02|4124.37|4123.77|4124.87|4124.27|4123.24|4122.64|74
1651822690000|2022-05-06 07:38:10|4123.87|4123.27|4123.87|4123.27|4124.37|4123.77|4123.49|4122.89|114
1651822700000|2022-05-06 07:38:20|4123.74|4123.14|4122.49|4121.89|4123.74|4123.14|4122.37|4121.77|62
1651822710000|2022-05-06 07:38:30|4122.62|4122.02|4122.24|4121.64|4123.62|4123.02|4122.24|4121.64|143
1651822720000|2022-05-06 07:38:40|4122.12|4121.52|4122.24|4121.64|4122.62|4122.02|4121.99|4121.39|72
1651822730000|2022-05-06 07:38:50|4121.99|4121.39|4122.12|4121.52|4122.37|4121.77|4121.87|4121.27|77
1651822740000|2022-05-06 07:39:00|4122.24|4121.64|4122.24|4121.64|4122.37|4121.77|4121.62|4121.02|188
1651822750000|2022-05-06 07:39:10|4122.12|4121.52|4121.62|4121.02|4122.62|4122.02|4121.62|4121.02|110
1651822760000|2022-05-06 07:39:20|4121.74|4121.14|4122.49|4121.89|4122.49|4121.89|4121.37|4120.77|219
1651822770000|2022-05-06 07:39:30|4122.37|4121.77|4122.62|4122.02|4123.12|4122.52|4122.12|4121.52|107
1651822780000|2022-05-06 07:39:40|4122.37|4121.77|4120.99|4120.39|4122.37|4121.77|4120.99|4120.39|82
1651822790000|2022-05-06 07:39:50|4121.12|4120.52|4121.87|4121.27|4122.12|4121.52|4121.12|4120.52|54
1651822800000|2022-05-06 07:40:00|4122.24|4121.64|4120.49|4119.89|4122.24|4121.64|4120.37|4119.77|344
1651822810000|2022-05-06 07:40:10|4120.37|4119.77|4120.74|4120.14|4120.87|4120.27|4120.37|4119.77|95
1651822820000|2022-05-06 07:40:20|4120.87|4120.27|4120.49|4119.89|4120.87|4120.27|4120.37|4119.77|78
1651822830000|2022-05-06 07:40:30|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|4119.62|4119.02|234
1651822840000|2022-05-06 07:40:40|4120.49|4119.89|4120.62|4120.02|4121.49|4120.89|4120.49|4119.89|108
1651822850000|2022-05-06 07:40:50|4120.87|4120.27|4120.62|4120.02|4120.87|4120.27|4119.87|4119.27|82
1651822860000|2022-05-06 07:41:00|4120.37|4119.77|4121.24|4120.64|4121.37|4120.77|4120.24|4119.64|73
1651822870000|2022-05-06 07:41:10|4121.12|4120.52|4120.37|4119.77|4121.12|4120.52|4120.37|4119.77|52
1651822880000|2022-05-06 07:41:20|4120.62|4120.02|4120.62|4120.02|4120.62|4120.02|4120.24|4119.64|65
1651822890000|2022-05-06 07:41:30|4120.49|4119.89|4121.62|4121.02|4121.62|4121.02|4120.49|4119.89|73
1651822900000|2022-05-06 07:41:40|4121.37|4120.77|4121.87|4121.27|4122.37|4121.77|4121.37|4120.77|116
1651822910000|2022-05-06 07:41:50|4121.37|4120.77|4120.37|4119.77|4121.62|4121.02|4120.37|4119.77|86
1651822920000|2022-05-06 07:42:00|4120.12|4119.52|4119.99|4119.39|4120.37|4119.77|4119.37|4118.77|205
1651822930000|2022-05-06 07:42:10|4120.12|4119.52|4120.62|4120.02|4120.74|4120.14|4120.12|4119.52|75
1651822940000|2022-05-06 07:42:20|4120.74|4120.14|4120.37|4119.77|4121.12|4120.52|4120.12|4119.52|76
1651822950000|2022-05-06 07:42:30|4120.12|4119.52|4120.74|4120.14|4120.87|4120.27|4120.12|4119.52|115
1651822960000|2022-05-06 07:42:40|4120.62|4120.02|4120.24|4119.64|4120.87|4120.27|4120.12|4119.52|54
1651822970000|2022-05-06 07:42:50|4120.12|4119.52|4120.12|4119.52|4120.37|4119.77|4119.87|4119.27|46
1651822980000|2022-05-06 07:43:00|4120.37|4119.77|4120.37|4119.77|4120.62|4120.02|4120.12|4119.52|70
1651822990000|2022-05-06 07:43:10|4120.24|4119.64|4119.12|4118.52|4120.49|4119.89|4119.12|4118.52|126
1651823000000|2022-05-06 07:43:20|4119.24|4118.64|4119.37|4118.77|4119.37|4118.77|4118.87|4118.27|34
1651823010000|2022-05-06 07:43:30|4119.62|4119.02|4119.87|4119.27|4120.12|4119.52|4119.62|4119.02|56
1651823020000|2022-05-06 07:43:40|4119.99|4119.39|4119.37|4118.77|4120.24|4119.64|4119.12|4118.52|549
1651823030000|2022-05-06 07:43:50|4119.62|4119.02|4121.87|4121.27|4121.87|4121.27|4119.62|4119.02|102
1651823040000|2022-05-06 07:44:00|4121.74|4121.14|4123.62|4123.02|4123.62|4123.02|4121.74|4121.14|143
1651823050000|2022-05-06 07:44:10|4123.74|4123.14|4123.99|4123.39|4124.37|4123.77|4123.62|4123.02|157
1651823060000|2022-05-06 07:44:20|4124.12|4123.52|4123.87|4123.27|4124.37|4123.77|4123.87|4123.27|58
1651823070000|2022-05-06 07:44:30|4124.12|4123.52|4124.49|4123.89|4124.49|4123.89|4123.62|4123.02|78
1651823080000|2022-05-06 07:44:40|4124.37|4123.77|4124.49|4123.89|4124.49|4123.89|4123.87|4123.27|52
1651823090000|2022-05-06 07:44:50|4124.12|4123.52|4123.62|4123.02|4124.37|4123.77|4123.62|4123.02|51
1651823100000|2022-05-06 07:45:00|4123.74|4123.14|4124.37|4123.77|4124.49|4123.89|4123.37|4122.77|104
1651823110000|2022-05-06 07:45:10|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.12|4123.52|42
1651823120000|2022-05-06 07:45:20|4124.62|4124.02|4123.87|4123.27|4124.62|4124.02|4123.87|4123.27|56
1651823130000|2022-05-06 07:45:30|4123.62|4123.02|4122.37|4121.77|4123.62|4123.02|4122.12|4121.52|100
1651823140000|2022-05-06 07:45:40|4122.62|4122.02|4122.87|4122.27|4122.87|4122.27|4122.37|4121.77|44
1651823150000|2022-05-06 07:45:50|4122.99|4122.39|4123.62|4123.02|4123.62|4123.02|4122.87|4122.27|24
1651823160000|2022-05-06 07:46:00|4123.49|4122.89|4124.12|4123.52|4124.12|4123.52|4123.49|4122.89|35
1651823170000|2022-05-06 07:46:10|4124.37|4123.77|4124.24|4123.64|4124.62|4124.02|4124.12|4123.52|43
1651823180000|2022-05-06 07:46:20|4123.87|4123.27|4123.87|4123.27|4124.12|4123.52|4123.37|4122.77|31
1651823190000|2022-05-06 07:46:30|4124.12|4123.52|4124.12|4123.52|4124.37|4123.77|4123.87|4123.27|22
1651823200000|2022-05-06 07:46:40|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.12|4123.52|28
1651823210000|2022-05-06 07:46:50|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|14
1651823220000|2022-05-06 07:47:00|4124.24|4123.64|4124.24|4123.64|4124.37|4123.77|4123.37|4122.77|44
1651823230000|2022-05-06 07:47:10|4124.37|4123.77|4124.99|4124.39|4124.99|4124.39|4124.12|4123.52|77
1651823240000|2022-05-06 07:47:20|4124.87|4124.27|4126.12|4125.52|4126.24|4125.64|4124.87|4124.27|114
1651823250000|2022-05-06 07:47:30|4126.24|4125.64|4125.87|4125.27|4126.37|4125.77|4125.87|4125.27|52
1651823260000|2022-05-06 07:47:40|4125.99|4125.39|4126.24|4125.64|4126.24|4125.64|4125.62|4125.02|45
1651823270000|2022-05-06 07:47:50|4126.37|4125.77|4126.99|4126.39|4126.99|4126.39|4126.37|4125.77|69
1651823280000|2022-05-06 07:48:00|4126.87|4126.27|4125.99|4125.39|4126.87|4126.27|4125.99|4125.39|50
1651823290000|2022-05-06 07:48:10|4126.12|4125.52|4125.99|4125.39|4126.37|4125.77|4125.62|4125.02|68
1651823300000|2022-05-06 07:48:20|4126.12|4125.52|4126.87|4126.27|4126.87|4126.27|4125.87|4125.27|15
1651823310000|2022-05-06 07:48:30|4126.62|4126.02|4126.37|4125.77|4126.87|4126.27|4126.37|4125.77|36
1651823320000|2022-05-06 07:48:40|4126.49|4125.89|4126.87|4126.27|4126.87|4126.27|4126.37|4125.77|62
1651823330000|2022-05-06 07:48:50|4126.74|4126.14|4127.12|4126.52|4127.37|4126.77|4126.74|4126.14|43
1651823340000|2022-05-06 07:49:00|4126.99|4126.39|4126.87|4126.27|4127.37|4126.77|4126.87|4126.27|27
1651823350000|2022-05-06 07:49:10|4126.74|4126.14|4127.12|4126.52|4127.12|4126.52|4126.62|4126.02|18
1651823360000|2022-05-06 07:49:20|4126.87|4126.27|4126.24|4125.64|4126.87|4126.27|4126.12|4125.52|32
1651823370000|2022-05-06 07:49:30|4126.37|4125.77|4125.12|4124.52|4126.37|4125.77|4125.12|4124.52|59
1651823380000|2022-05-06 07:49:40|4125.37|4124.77|4126.12|4125.52|4126.12|4125.52|4125.37|4124.77|108
1651823390000|2022-05-06 07:49:50|4126.24|4125.64|4125.62|4125.02|4126.37|4125.77|4125.62|4125.02|52
1651823400000|2022-05-06 07:50:00|4125.74|4125.14|4124.74|4124.14|4125.99|4125.39|4124.49|4123.89|106
1651823410000|2022-05-06 07:50:10|4125.12|4124.52|4124.99|4124.39|4125.12|4124.52|4124.87|4124.27|37
1651823420000|2022-05-06 07:50:20|4124.62|4124.02|4124.74|4124.14|4124.87|4124.27|4124.37|4123.77|66
1651823430000|2022-05-06 07:50:30|4124.99|4124.39|4125.12|4124.52|4125.37|4124.77|4124.99|4124.39|15
1651823440000|2022-05-06 07:50:40|4124.99|4124.39|4124.37|4123.77|4125.62|4125.02|4124.37|4123.77|28
1651823450000|2022-05-06 07:50:50|4124.49|4123.89|4123.74|4123.14|4124.49|4123.89|4123.62|4123.02|45
1651823460000|2022-05-06 07:51:00|4123.87|4123.27|4124.12|4123.52|4124.12|4123.52|4123.74|4123.14|31
1651823470000|2022-05-06 07:51:10|4124.37|4123.77|4124.87|4124.27|4125.12|4124.52|4124.37|4123.77|29
1651823480000|2022-05-06 07:51:20|4125.12|4124.52|4124.99|4124.39|4125.37|4124.77|4124.87|4124.27|38
1651823490000|2022-05-06 07:51:30|4125.12|4124.52|4124.12|4123.52|4125.12|4124.52|4124.12|4123.52|35
1651823500000|2022-05-06 07:51:40|4123.99|4123.39|4124.62|4124.02|4124.87|4124.27|4123.87|4123.27|43
1651823510000|2022-05-06 07:51:50|4124.87|4124.27|4124.87|4124.27|4125.12|4124.52|4124.74|4124.14|14
1651823520000|2022-05-06 07:52:00|4124.74|4124.14|4125.24|4124.64|4125.49|4124.89|4124.74|4124.14|50
1651823530000|2022-05-06 07:52:10|4125.37|4124.77|4126.24|4125.64|4126.24|4125.64|4125.37|4124.77|88
1651823540000|2022-05-06 07:52:20|4126.37|4125.77|4126.37|4125.77|4126.74|4126.14|4126.37|4125.77|52
1651823550000|2022-05-06 07:52:30|4126.62|4126.02|4126.62|4126.02|4126.87|4126.27|4126.49|4125.89|28
1651823560000|2022-05-06 07:52:40|4126.37|4125.77|4126.87|4126.27|4126.99|4126.39|4126.12|4125.52|86
1651823570000|2022-05-06 07:52:50|4126.99|4126.39|4126.49|4125.89|4127.12|4126.52|4126.12|4125.52|31
1651823580000|2022-05-06 07:53:00|4126.62|4126.02|4127.87|4127.27|4127.87|4127.27|4126.37|4125.77|103
1651823590000|2022-05-06 07:53:10|4127.99|4127.39|4129.37|4128.77|4129.87|4129.27|4127.99|4127.39|185
1651823600000|2022-05-06 07:53:20|4129.62|4129.02|4129.74|4129.14|4130.62|4130.02|4129.62|4129.02|152
1651823610000|2022-05-06 07:53:30|4129.62|4129.02|4129.62|4129.02|4129.87|4129.27|4129.37|4128.77|22
1651823620000|2022-05-06 07:53:40|4129.49|4128.89|4129.87|4129.27|4129.87|4129.27|4129.37|4128.77|27
1651823630000|2022-05-06 07:53:50|4130.24|4129.64|4129.87|4129.27|4130.24|4129.64|4129.37|4128.77|55
1651823640000|2022-05-06 07:54:00|4129.62|4129.02|4133.37|4132.77|4133.62|4133.02|4129.62|4129.02|203
1651823650000|2022-05-06 07:54:10|4133.62|4133.02|4133.37|4132.77|4134.37|4133.77|4133.37|4132.77|193
1651823660000|2022-05-06 07:54:20|4133.49|4132.89|4131.74|4131.14|4133.49|4132.89|4131.62|4131.02|110
1651823670000|2022-05-06 07:54:30|4131.62|4131.02|4133.12|4132.52|4134.12|4133.52|4131.62|4131.02|155
1651823680000|2022-05-06 07:54:40|4133.24|4132.64|4133.87|4133.27|4134.37|4133.77|4133.12|4132.52|127
1651823690000|2022-05-06 07:54:50|4133.62|4133.02|4133.24|4132.64|4133.62|4133.02|4132.37|4131.77|105
1651823700000|2022-05-06 07:55:00|4133.12|4132.52|4133.62|4133.02|4134.37|4133.77|4133.12|4132.52|103
1651823710000|2022-05-06 07:55:10|4133.49|4132.89|4133.62|4133.02|4134.37|4133.77|4133.49|4132.89|67
1651823720000|2022-05-06 07:55:20|4133.37|4132.77|4133.37|4132.77|4133.62|4133.02|4132.24|4131.64|114
1651823730000|2022-05-06 07:55:30|4133.24|4132.64|4133.74|4133.14|4133.74|4133.14|4132.99|4132.39|39
1651823740000|2022-05-06 07:55:40|4133.87|4133.27|4134.12|4133.52|4134.37|4133.77|4133.62|4133.02|49
1651823750000|2022-05-06 07:55:50|4133.99|4133.39|4133.99|4133.39|4134.24|4133.64|4133.37|4132.77|63
1651823760000|2022-05-06 07:56:00|4134.37|4133.77|4135.87|4135.27|4135.99|4135.39|4133.99|4133.39|98
1651823770000|2022-05-06 07:56:10|4135.74|4135.14|4135.62|4135.02|4136.12|4135.52|4134.99|4134.39|75
1651823780000|2022-05-06 07:56:20|4135.87|4135.27|4135.87|4135.27|4135.87|4135.27|4135.12|4134.52|44
1651823790000|2022-05-06 07:56:30|4135.62|4135.02|4135.49|4134.89|4135.99|4135.39|4135.37|4134.77|60
1651823800000|2022-05-06 07:56:40|4135.37|4134.77|4134.37|4133.77|4135.62|4135.02|4134.24|4133.64|264
1651823810000|2022-05-06 07:56:50|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|51
1651823820000|2022-05-06 07:57:00|4133.99|4133.39|4133.62|4133.02|4134.12|4133.52|4133.49|4132.89|57
1651823830000|2022-05-06 07:57:10|4134.12|4133.52|4133.62|4133.02|4134.37|4133.77|4133.37|4132.77|67
1651823840000|2022-05-06 07:57:20|4133.74|4133.14|4133.37|4132.77|4133.74|4133.14|4133.37|4132.77|50
1651823850000|2022-05-06 07:57:30|4133.87|4133.27|4133.87|4133.27|4134.24|4133.64|4133.74|4133.14|38
1651823860000|2022-05-06 07:57:40|4133.62|4133.02|4133.12|4132.52|4133.87|4133.27|4132.87|4132.27|40
1651823870000|2022-05-06 07:57:50|4132.99|4132.39|4132.62|4132.02|4132.99|4132.39|4132.37|4131.77|27
1651823880000|2022-05-06 07:58:00|4132.49|4131.89|4133.62|4133.02|4133.99|4133.39|4131.99|4131.39|154
1651823890000|2022-05-06 07:58:10|4133.49|4132.89|4132.87|4132.27|4133.87|4133.27|4132.87|4132.27|63
1651823900000|2022-05-06 07:58:20|4132.74|4132.14|4133.12|4132.52|4133.62|4133.02|4132.74|4132.14|37
1651823910000|2022-05-06 07:58:30|4133.37|4132.77|4134.37|4133.77|4134.37|4133.77|4133.37|4132.77|88
1651823920000|2022-05-06 07:58:40|4134.24|4133.64|4134.37|4133.77|4134.37|4133.77|4133.87|4133.27|46
1651823930000|2022-05-06 07:58:50|4134.24|4133.64|4133.87|4133.27|4134.24|4133.64|4133.49|4132.89|32
1651823940000|2022-05-06 07:59:00|4133.74|4133.14|4134.24|4133.64|4134.37|4133.77|4133.74|4133.14|34
1651823950000|2022-05-06 07:59:10|4134.37|4133.77|4134.37|4133.77|4134.62|4134.02|4133.99|4133.39|31
1651823960000|2022-05-06 07:59:20|4134.62|4134.02|4134.37|4133.77|4134.62|4134.02|4134.12|4133.52|50
1651823970000|2022-05-06 07:59:30|4134.24|4133.64|4134.37|4133.77|4134.37|4133.77|4134.12|4133.52|14
1651823980000|2022-05-06 07:59:40|4134.49|4133.89|4135.87|4135.27|4136.12|4135.52|4134.12|4133.52|119
1651823990000|2022-05-06 07:59:50|4135.99|4135.39|4135.87|4135.27|4135.99|4135.39|4135.62|4135.02|68
1651824000000|2022-05-06 08:00:00|4136.12|4135.52|4134.99|4134.39|4136.87|4136.27|4134.37|4133.77|219
1651824010000|2022-05-06 08:00:10|4134.87|4134.27|4135.12|4134.52|4135.49|4134.89|4134.87|4134.27|108
1651824020000|2022-05-06 08:00:20|4134.99|4134.39|4134.87|4134.27|4134.99|4134.39|4134.62|4134.02|44
1651824030000|2022-05-06 08:00:30|4135.12|4134.52|4134.99|4134.39|4135.37|4134.77|4134.87|4134.27|57
1651824040000|2022-05-06 08:00:40|4135.49|4134.89|4134.87|4134.27|4135.49|4134.89|4134.62|4134.02|129
1651824050000|2022-05-06 08:00:50|4134.62|4134.02|4133.74|4133.14|4134.62|4134.02|4133.62|4133.02|120
1651824060000|2022-05-06 08:01:00|4133.87|4133.27|4134.37|4133.77|4134.37|4133.77|4133.62|4133.02|66
1651824070000|2022-05-06 08:01:10|4134.62|4134.02|4133.87|4133.27|4134.62|4134.02|4133.87|4133.27|53
1651824080000|2022-05-06 08:01:20|4134.12|4133.52|4131.49|4130.89|4134.37|4133.77|4131.49|4130.89|102
1651824090000|2022-05-06 08:01:30|4131.62|4131.02|4132.99|4132.39|4132.99|4132.39|4131.62|4131.02|183
1651824100000|2022-05-06 08:01:40|4133.12|4132.52|4132.37|4131.77|4133.12|4132.52|4132.12|4131.52|89
1651824110000|2022-05-06 08:01:50|4132.49|4131.89|4132.12|4131.52|4133.12|4132.52|4132.12|4131.52|84
1651824120000|2022-05-06 08:02:00|4131.87|4131.27|4131.87|4131.27|4132.49|4131.89|4131.87|4131.27|114
1651824130000|2022-05-06 08:02:10|4131.37|4130.77|4131.12|4130.52|4131.49|4130.89|4130.99|4130.39|90
1651824140000|2022-05-06 08:02:20|4131.24|4130.64|4131.37|4130.77|4131.74|4131.14|4131.24|4130.64|96
1651824150000|2022-05-06 08:02:30|4130.99|4130.39|4131.12|4130.52|4131.87|4131.27|4130.62|4130.02|88
1651824160000|2022-05-06 08:02:40|4131.24|4130.64|4130.99|4130.39|4131.62|4131.02|4130.99|4130.39|118
1651824170000|2022-05-06 08:02:50|4130.74|4130.14|4130.87|4130.27|4130.87|4130.27|4130.62|4130.02|50
1651824180000|2022-05-06 08:03:00|4130.62|4130.02|4129.62|4129.02|4130.62|4130.02|4129.62|4129.02|120
1651824190000|2022-05-06 08:03:10|4129.87|4129.27|4129.87|4129.27|4130.37|4129.77|4129.74|4129.14|74
1651824200000|2022-05-06 08:03:20|4130.12|4129.52|4130.12|4129.52|4130.37|4129.77|4130.12|4129.52|51
1651824210000|2022-05-06 08:03:30|4130.24|4129.64|4132.49|4131.89|4132.49|4131.89|4130.12|4129.52|130
1651824220000|2022-05-06 08:03:40|4132.37|4131.77|4133.37|4132.77|4133.87|4133.27|4132.12|4131.52|122
1651824230000|2022-05-06 08:03:50|4133.62|4133.02|4134.12|4133.52|4134.62|4134.02|4133.62|4133.02|135
1651824240000|2022-05-06 08:04:00|4134.37|4133.77|4134.37|4133.77|4134.62|4134.02|4133.87|4133.27|189
1651824250000|2022-05-06 08:04:10|4134.12|4133.52|4133.37|4132.77|4134.12|4133.52|4133.12|4132.52|66
1651824260000|2022-05-06 08:04:20|4133.24|4132.64|4131.87|4131.27|4133.37|4132.77|4131.87|4131.27|65
1651824270000|2022-05-06 08:04:30|4131.99|4131.39|4133.24|4132.64|4133.62|4133.02|4131.87|4131.27|65
1651824280000|2022-05-06 08:04:40|4133.37|4132.77|4133.62|4133.02|4133.62|4133.02|4132.62|4132.02|70
1651824290000|2022-05-06 08:04:50|4133.49|4132.89|4134.62|4134.02|4134.62|4134.02|4133.49|4132.89|77
1651824300000|2022-05-06 08:05:00|4134.87|4134.27|4134.49|4133.89|4135.12|4134.52|4134.24|4133.64|186
1651824310000|2022-05-06 08:05:10|4134.62|4134.02|4135.24|4134.64|4135.37|4134.77|4134.62|4134.02|146
1651824320000|2022-05-06 08:05:20|4135.37|4134.77|4135.12|4134.52|4135.37|4134.77|4135.12|4134.52|78
1651824330000|2022-05-06 08:05:30|4134.87|4134.27|4134.62|4134.02|4134.87|4134.27|4134.37|4133.77|54
1651824340000|2022-05-06 08:05:40|4134.49|4133.89|4133.62|4133.02|4134.87|4134.27|4133.62|4133.02|51
1651824350000|2022-05-06 08:05:50|4133.74|4133.14|4133.87|4133.27|4134.12|4133.52|4133.12|4132.52|67
1651824360000|2022-05-06 08:06:00|4134.12|4133.52|4134.62|4134.02|4134.62|4134.02|4133.87|4133.27|58
1651824370000|2022-05-06 08:06:10|4134.87|4134.27|4133.87|4133.27|4134.87|4134.27|4133.74|4133.14|33
1651824380000|2022-05-06 08:06:20|4133.74|4133.14|4134.24|4133.64|4134.24|4133.64|4133.74|4133.14|18
1651824390000|2022-05-06 08:06:30|4134.37|4133.77|4135.12|4134.52|4135.37|4134.77|4134.37|4133.77|92
1651824400000|2022-05-06 08:06:40|4135.24|4134.64|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|52
1651824410000|2022-05-06 08:06:50|4135.12|4134.52|4136.87|4136.27|4137.12|4136.52|4134.99|4134.39|262
1651824420000|2022-05-06 08:07:00|4137.12|4136.52|4137.87|4137.27|4138.12|4137.52|4137.12|4136.52|179
1651824430000|2022-05-06 08:07:10|4137.62|4137.02|4138.12|4137.52|4138.37|4137.77|4137.62|4137.02|103
1651824440000|2022-05-06 08:07:20|4138.24|4137.64|4139.37|4138.77|4139.87|4139.27|4138.12|4137.52|294
1651824450000|2022-05-06 08:07:30|4139.62|4139.02|4139.87|4139.27|4140.62|4140.02|4139.37|4138.77|207
1651824460000|2022-05-06 08:07:40|4139.74|4139.14|4139.87|4139.27|4140.12|4139.52|4139.37|4138.77|47
1651824470000|2022-05-06 08:07:50|4139.74|4139.14|4140.37|4139.77|4140.37|4139.77|4139.62|4139.02|106
1651824480000|2022-05-06 08:08:00|4140.12|4139.52|4140.24|4139.64|4140.24|4139.64|4139.37|4138.77|85
1651824490000|2022-05-06 08:08:10|4140.37|4139.77|4141.12|4140.52|4141.37|4140.77|4140.37|4139.77|207
1651824500000|2022-05-06 08:08:20|4141.24|4140.64|4139.87|4139.27|4141.24|4140.64|4139.62|4139.02|114
1651824510000|2022-05-06 08:08:30|4139.99|4139.39|4140.24|4139.64|4140.62|4140.02|4139.62|4139.02|127
1651824520000|2022-05-06 08:08:40|4140.12|4139.52|4139.12|4138.52|4140.12|4139.52|4138.74|4138.14|99
1651824530000|2022-05-06 08:08:50|4138.99|4138.39|4137.87|4137.27|4138.99|4138.39|4137.87|4137.27|45
1651824540000|2022-05-06 08:09:00|4138.12|4137.52|4138.74|4138.14|4138.74|4138.14|4137.87|4137.27|100
1651824550000|2022-05-06 08:09:10|4138.62|4138.02|4137.87|4137.27|4138.62|4138.02|4137.74|4137.14|39
1651824560000|2022-05-06 08:09:20|4137.99|4137.39|4136.87|4136.27|4137.99|4137.39|4136.24|4135.64|108
1651824570000|2022-05-06 08:09:30|4136.99|4136.39|4136.87|4136.27|4137.37|4136.77|4136.87|4136.27|43
1651824580000|2022-05-06 08:09:40|4136.99|4136.39|4138.12|4137.52|4138.12|4137.52|4136.87|4136.27|64
1651824590000|2022-05-06 08:09:50|4138.24|4137.64|4137.87|4137.27|4138.24|4137.64|4137.37|4136.77|40
1651824600000|2022-05-06 08:10:00|4138.37|4137.77|4138.87|4138.27|4139.12|4138.52|4137.62|4137.02|122
1651824610000|2022-05-06 08:10:10|4139.12|4138.52|4138.49|4137.89|4139.74|4139.14|4138.37|4137.77|91
1651824620000|2022-05-06 08:10:20|4138.37|4137.77|4137.87|4137.27|4138.62|4138.02|4137.62|4137.02|36
1651824630000|2022-05-06 08:10:30|4137.74|4137.14|4137.62|4137.02|4137.87|4137.27|4137.12|4136.52|59
1651824640000|2022-05-06 08:10:40|4137.74|4137.14|4137.62|4137.02|4137.87|4137.27|4136.99|4136.39|142
1651824650000|2022-05-06 08:10:50|4137.74|4137.14|4137.37|4136.77|4137.87|4137.27|4137.37|4136.77|53
1651824660000|2022-05-06 08:11:00|4137.62|4137.02|4137.74|4137.14|4138.24|4137.64|4137.37|4136.77|81
1651824670000|2022-05-06 08:11:10|4137.87|4137.27|4138.24|4137.64|4138.24|4137.64|4137.62|4137.02|13
1651824680000|2022-05-06 08:11:20|4138.12|4137.52|4138.12|4137.52|4138.37|4137.77|4137.62|4137.02|40
1651824690000|2022-05-06 08:11:30|4138.24|4137.64|4137.49|4136.89|4138.37|4137.77|4137.37|4136.77|63
1651824700000|2022-05-06 08:11:40|4137.62|4137.02|4137.74|4137.14|4137.74|4137.14|4137.37|4136.77|70
1651824710000|2022-05-06 08:11:50|4137.87|4137.27|4137.62|4137.02|4138.12|4137.52|4137.62|4137.02|31
1651824720000|2022-05-06 08:12:00|4137.74|4137.14|4137.62|4137.02|4138.87|4138.27|4137.49|4136.89|89
1651824730000|2022-05-06 08:12:10|4137.87|4137.27|4138.24|4137.64|4138.49|4137.89|4137.87|4137.27|45
1651824740000|2022-05-06 08:12:20|4138.37|4137.77|4137.87|4137.27|4138.87|4138.27|4137.74|4137.14|30
1651824750000|2022-05-06 08:12:30|4137.74|4137.14|4138.12|4137.52|4138.12|4137.52|4137.49|4136.89|30
1651824760000|2022-05-06 08:12:40|4138.24|4137.64|4137.99|4137.39|4138.37|4137.77|4137.87|4137.27|44
1651824770000|2022-05-06 08:12:50|4137.87|4137.27|4137.37|4136.77|4137.87|4137.27|4137.37|4136.77|183
1651824780000|2022-05-06 08:13:00|4137.62|4137.02|4136.24|4135.64|4137.62|4137.02|4136.24|4135.64|122
1651824790000|2022-05-06 08:13:10|4136.12|4135.52|4135.87|4135.27|4136.24|4135.64|4135.74|4135.14|46
1651824800000|2022-05-06 08:13:20|4136.12|4135.52|4135.99|4135.39|4136.24|4135.64|4135.87|4135.27|21
1651824810000|2022-05-06 08:13:30|4135.87|4135.27|4135.87|4135.27|4136.24|4135.64|4135.62|4135.02|47
1651824820000|2022-05-06 08:13:40|4135.62|4135.02|4135.62|4135.02|4135.87|4135.27|4134.74|4134.14|70
1651824830000|2022-05-06 08:13:50|4135.74|4135.14|4135.37|4134.77|4136.12|4135.52|4135.12|4134.52|37
1651824840000|2022-05-06 08:14:00|4135.49|4134.89|4135.62|4135.02|4135.62|4135.02|4134.37|4133.77|52
1651824850000|2022-05-06 08:14:10|4135.74|4135.14|4135.49|4134.89|4135.99|4135.39|4135.24|4134.64|22
1651824860000|2022-05-06 08:14:20|4135.62|4135.02|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|38
1651824870000|2022-05-06 08:14:30|4136.12|4135.52|4135.62|4135.02|4136.12|4135.52|4135.37|4134.77|27
1651824880000|2022-05-06 08:14:40|4135.74|4135.14|4134.87|4134.27|4135.99|4135.39|4134.87|4134.27|46
1651824890000|2022-05-06 08:14:50|4134.74|4134.14|4135.49|4134.89|4135.62|4135.02|4134.49|4133.89|34
1651824900000|2022-05-06 08:15:00|4135.37|4134.77|4135.62|4135.02|4135.62|4135.02|4135.37|4134.77|8
1651824910000|2022-05-06 08:15:10|4135.37|4134.77|4135.12|4134.52|4136.12|4135.52|4135.12|4134.52|51
1651824920000|2022-05-06 08:15:20|4134.62|4134.02|4135.37|4134.77|4135.37|4134.77|4134.37|4133.77|44
1651824930000|2022-05-06 08:15:30|4135.24|4134.64|4135.87|4135.27|4136.12|4135.52|4135.12|4134.52|35
1651824940000|2022-05-06 08:15:40|4135.49|4134.89|4135.37|4134.77|4135.62|4135.02|4135.37|4134.77|31
1651824950000|2022-05-06 08:15:50|4135.24|4134.64|4135.37|4134.77|4135.37|4134.77|4135.12|4134.52|29
1651824960000|2022-05-06 08:16:00|4135.62|4135.02|4136.24|4135.64|4136.24|4135.64|4135.24|4134.64|37
1651824970000|2022-05-06 08:16:10|4136.12|4135.52|4135.87|4135.27|4136.87|4136.27|4135.87|4135.27|58
1651824980000|2022-05-06 08:16:20|4136.12|4135.52|4135.49|4134.89|4136.12|4135.52|4135.12|4134.52|33
1651824990000|2022-05-06 08:16:30|4135.37|4134.77|4135.62|4135.02|4136.12|4135.52|4135.12|4134.52|50
1651825000000|2022-05-06 08:16:40|4135.37|4134.77|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|34
1651825010000|2022-05-06 08:16:50|4135.49|4134.89|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|12
1651825020000|2022-05-06 08:17:00|4135.49|4134.89|4135.12|4134.52|4135.62|4135.02|4135.12|4134.52|18
1651825030000|2022-05-06 08:17:10|4134.87|4134.27|4134.87|4134.27|4135.12|4134.52|4134.62|4134.02|41
1651825040000|2022-05-06 08:17:20|4134.62|4134.02|4135.12|4134.52|4135.37|4134.77|4134.62|4134.02|51
1651825050000|2022-05-06 08:17:30|4134.99|4134.39|4134.74|4134.14|4134.99|4134.39|4134.62|4134.02|18
1651825060000|2022-05-06 08:17:40|4134.87|4134.27|4133.99|4133.39|4134.87|4134.27|4133.49|4132.89|52
1651825070000|2022-05-06 08:17:50|4134.12|4133.52|4133.62|4133.02|4134.12|4133.52|4133.62|4133.02|15
1651825080000|2022-05-06 08:18:00|4133.49|4132.89|4134.12|4133.52|4134.62|4134.02|4133.37|4132.77|59
1651825090000|2022-05-06 08:18:10|4133.99|4133.39|4133.87|4133.27|4134.12|4133.52|4133.37|4132.77|61
1651825100000|2022-05-06 08:18:20|4133.62|4133.02|4132.99|4132.39|4133.62|4133.02|4132.37|4131.77|138
1651825110000|2022-05-06 08:18:30|4133.12|4132.52|4134.87|4134.27|4134.87|4134.27|4133.12|4132.52|106
1651825120000|2022-05-06 08:18:40|4134.74|4134.14|4137.12|4136.52|4137.12|4136.52|4134.74|4134.14|137
1651825130000|2022-05-06 08:18:50|4136.87|4136.27|4136.87|4136.27|4137.12|4136.52|4136.49|4135.89|96
1651825140000|2022-05-06 08:19:00|4137.12|4136.52|4138.87|4138.27|4139.12|4138.52|4137.12|4136.52|167
1651825150000|2022-05-06 08:19:10|4139.12|4138.52|4141.37|4140.77|4141.37|4140.77|4139.12|4138.52|103
1651825160000|2022-05-06 08:19:20|4141.12|4140.52|4141.87|4141.27|4141.87|4141.27|4141.12|4140.52|244
1651825170000|2022-05-06 08:19:30|4142.12|4141.52|4142.37|4141.77|4143.87|4143.27|4142.12|4141.52|286
1651825180000|2022-05-06 08:19:40|4142.12|4141.52|4142.37|4141.77|4142.87|4142.27|4142.12|4141.52|52
1651825190000|2022-05-06 08:19:50|4142.12|4141.52|4142.37|4141.77|4142.62|4142.02|4141.87|4141.27|50
1651825200000|2022-05-06 08:20:00|4142.49|4141.89|4142.87|4142.27|4143.37|4142.77|4142.49|4141.89|92
1651825210000|2022-05-06 08:20:10|4142.62|4142.02|4141.49|4140.89|4142.62|4142.02|4141.37|4140.77|76
1651825220000|2022-05-06 08:20:20|4141.62|4141.02|4142.12|4141.52|4142.37|4141.77|4141.49|4140.89|47
1651825230000|2022-05-06 08:20:30|4141.87|4141.27|4141.87|4141.27|4142.24|4141.64|4141.87|4141.27|28
1651825240000|2022-05-06 08:20:40|4141.74|4141.14|4141.12|4140.52|4141.74|4141.14|4141.12|4140.52|40
1651825250000|2022-05-06 08:20:50|4140.99|4140.39|4141.74|4141.14|4141.87|4141.27|4140.62|4140.02|78
1651825260000|2022-05-06 08:21:00|4141.87|4141.27|4140.87|4140.27|4142.12|4141.52|4140.87|4140.27|71
1651825270000|2022-05-06 08:21:10|4141.12|4140.52|4140.12|4139.52|4141.12|4140.52|4139.87|4139.27|35
1651825280000|2022-05-06 08:21:20|4139.99|4139.39|4139.87|4139.27|4140.24|4139.64|4139.49|4138.89|104
1651825290000|2022-05-06 08:21:30|4139.99|4139.39|4140.87|4140.27|4140.87|4140.27|4139.99|4139.39|51
1651825300000|2022-05-06 08:21:40|4141.12|4140.52|4140.37|4139.77|4141.12|4140.52|4139.87|4139.27|55
1651825310000|2022-05-06 08:21:50|4140.62|4140.02|4140.37|4139.77|4140.62|4140.02|4139.87|4139.27|26
1651825320000|2022-05-06 08:22:00|4140.12|4139.52|4142.62|4142.02|4142.62|4142.02|4140.12|4139.52|92
1651825330000|2022-05-06 08:22:10|4142.87|4142.27|4141.49|4140.89|4142.87|4142.27|4141.37|4140.77|81
1651825340000|2022-05-06 08:22:20|4141.37|4140.77|4140.37|4139.77|4141.37|4140.77|4140.37|4139.77|39
1651825350000|2022-05-06 08:22:30|4140.62|4140.02|4140.87|4140.27|4141.24|4140.64|4140.37|4139.77|34
1651825360000|2022-05-06 08:22:40|4140.62|4140.02|4140.49|4139.89|4140.87|4140.27|4139.99|4139.39|42
1651825370000|2022-05-06 08:22:50|4140.37|4139.77|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|33
1651825380000|2022-05-06 08:23:00|4140.49|4139.89|4140.99|4140.39|4141.62|4141.02|4140.49|4139.89|44
1651825390000|2022-05-06 08:23:10|4141.12|4140.52|4142.37|4141.77|4142.37|4141.77|4141.12|4140.52|42
1651825400000|2022-05-06 08:23:20|4141.99|4141.39|4141.49|4140.89|4142.12|4141.52|4141.12|4140.52|59
1651825410000|2022-05-06 08:23:30|4141.62|4141.02|4140.99|4140.39|4141.62|4141.02|4140.87|4140.27|25
1651825420000|2022-05-06 08:23:40|4141.12|4140.52|4140.87|4140.27|4141.37|4140.77|4140.62|4140.02|32
1651825430000|2022-05-06 08:23:50|4140.74|4140.14|4140.87|4140.27|4141.12|4140.52|4140.62|4140.02|9
1651825440000|2022-05-06 08:24:00|4140.74|4140.14|4139.87|4139.27|4140.99|4140.39|4139.62|4139.02|36
1651825450000|2022-05-06 08:24:10|4139.74|4139.14|4139.24|4138.64|4140.24|4139.64|4139.12|4138.52|70
1651825460000|2022-05-06 08:24:20|4139.37|4138.77|4139.62|4139.02|4139.87|4139.27|4139.37|4138.77|27
1651825470000|2022-05-06 08:24:30|4139.49|4138.89|4139.74|4139.14|4140.12|4139.52|4139.49|4138.89|53
1651825480000|2022-05-06 08:24:40|4139.62|4139.02|4139.74|4139.14|4139.87|4139.27|4139.62|4139.02|6
1651825490000|2022-05-06 08:24:50|4139.99|4139.39|4140.62|4140.02|4140.74|4140.14|4139.99|4139.39|12
1651825500000|2022-05-06 08:25:00|4140.99|4140.39|4141.62|4141.02|4141.87|4141.27|4140.37|4139.77|113
1651825510000|2022-05-06 08:25:10|4141.49|4140.89|4142.24|4141.64|4142.24|4141.64|4141.37|4140.77|42
1651825520000|2022-05-06 08:25:20|4142.49|4141.89|4142.12|4141.52|4142.62|4142.02|4142.12|4141.52|18
1651825530000|2022-05-06 08:25:30|4141.74|4141.14|4141.12|4140.52|4141.87|4141.27|4141.12|4140.52|55
1651825540000|2022-05-06 08:25:40|4141.37|4140.77|4141.37|4140.77|4141.62|4141.02|4140.87|4140.27|31
1651825550000|2022-05-06 08:25:50|4141.62|4141.02|4142.24|4141.64|4142.24|4141.64|4141.49|4140.89|11
1651825560000|2022-05-06 08:26:00|4142.12|4141.52|4141.62|4141.02|4142.62|4142.02|4141.62|4141.02|32
1651825570000|2022-05-06 08:26:10|4141.74|4141.14|4141.12|4140.52|4141.74|4141.14|4140.87|4140.27|26
1651825580000|2022-05-06 08:26:20|4140.99|4140.39|4140.37|4139.77|4141.24|4140.64|4140.12|4139.52|24
1651825590000|2022-05-06 08:26:30|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|10
1651825600000|2022-05-06 08:26:40|4140.24|4139.64|4140.74|4140.14|4140.74|4140.14|4140.24|4139.64|19
1651825610000|2022-05-06 08:26:50|4140.49|4139.89|4140.24|4139.64|4140.49|4139.89|4139.74|4139.14|25
1651825620000|2022-05-06 08:27:00|4139.99|4139.39|4140.37|4139.77|4140.87|4140.27|4139.99|4139.39|24
1651825630000|2022-05-06 08:27:10|4140.24|4139.64|4139.12|4138.52|4140.62|4140.02|4139.12|4138.52|53
1651825640000|2022-05-06 08:27:20|4139.37|4138.77|4138.74|4138.14|4139.62|4139.02|4138.49|4137.89|109
1651825650000|2022-05-06 08:27:30|4138.62|4138.02|4140.62|4140.02|4140.87|4140.27|4138.62|4138.02|92
1651825660000|2022-05-06 08:27:40|4140.37|4139.77|4140.37|4139.77|4140.49|4139.89|4139.87|4139.27|35
1651825670000|2022-05-06 08:27:50|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.12|4139.52|41
1651825680000|2022-05-06 08:28:00|4140.62|4140.02|4139.99|4139.39|4140.62|4140.02|4139.99|4139.39|46
1651825690000|2022-05-06 08:28:10|4140.24|4139.64|4140.74|4140.14|4140.87|4140.27|4140.12|4139.52|14
1651825700000|2022-05-06 08:28:20|4140.62|4140.02|4141.24|4140.64|4141.37|4140.77|4140.62|4140.02|19
1651825710000|2022-05-06 08:28:30|4141.12|4140.52|4141.12|4140.52|4141.12|4140.52|4140.87|4140.27|13
1651825720000|2022-05-06 08:28:40|4140.87|4140.27|4140.62|4140.02|4140.87|4140.27|4140.37|4139.77|21
1651825730000|2022-05-06 08:28:50|4140.49|4139.89|4140.99|4140.39|4141.37|4140.77|4140.49|4139.89|29
1651825740000|2022-05-06 08:29:00|4141.12|4140.52|4141.37|4140.77|4141.37|4140.77|4140.49|4139.89|24
1651825750000|2022-05-06 08:29:10|4141.24|4140.64|4141.62|4141.02|4141.74|4141.14|4141.24|4140.64|14
1651825760000|2022-05-06 08:29:20|4141.37|4140.77|4141.87|4141.27|4141.87|4141.27|4141.37|4140.77|13
1651825770000|2022-05-06 08:29:30|4142.24|4141.64|4142.99|4142.39|4143.12|4142.52|4142.12|4141.52|45
1651825780000|2022-05-06 08:29:40|4143.12|4142.52|4143.12|4142.52|4143.62|4143.02|4142.99|4142.39|55
1651825790000|2022-05-06 08:29:50|4143.24|4142.64|4143.12|4142.52|4143.62|4143.02|4142.74|4142.14|68
1651825800000|2022-05-06 08:30:00|4143.37|4142.77|4143.37|4142.77|4143.49|4142.89|4142.87|4142.27|31
1651825810000|2022-05-06 08:30:10|4143.24|4142.64|4144.12|4143.52|4144.12|4143.52|4143.24|4142.64|145
1651825820000|2022-05-06 08:30:20|4144.49|4143.89|4144.62|4144.02|4144.74|4144.14|4144.12|4143.52|179
1651825830000|2022-05-06 08:30:30|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.37|4143.77|35
1651825840000|2022-05-06 08:30:40|4144.62|4144.02|4144.74|4144.14|4144.87|4144.27|4144.62|4144.02|46
1651825850000|2022-05-06 08:30:50|4144.62|4144.02|4144.12|4143.52|4144.74|4144.14|4143.74|4143.14|28
1651825860000|2022-05-06 08:31:00|4143.99|4143.39|4144.62|4144.02|4144.87|4144.27|4143.99|4143.39|49
1651825870000|2022-05-06 08:31:10|4144.87|4144.27|4144.49|4143.89|4144.87|4144.27|4144.49|4143.89|37
1651825880000|2022-05-06 08:31:20|4144.62|4144.02|4144.74|4144.14|4144.87|4144.27|4144.37|4143.77|94
1651825890000|2022-05-06 08:31:30|4144.62|4144.02|4144.37|4143.77|4144.62|4144.02|4144.37|4143.77|21
1651825900000|2022-05-06 08:31:40|4144.24|4143.64|4145.12|4144.52|4145.12|4144.52|4144.24|4143.64|152
1651825910000|2022-05-06 08:31:50|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|4145.62|4145.02|62
1651825920000|2022-05-06 08:32:00|4146.87|4146.27|4147.62|4147.02|4147.62|4147.02|4146.62|4146.02|222
1651825930000|2022-05-06 08:32:10|4147.37|4146.77|4148.87|4148.27|4148.87|4148.27|4146.74|4146.14|394
1651825940000|2022-05-06 08:32:20|4148.62|4148.02|4149.37|4148.77|4149.62|4149.02|4148.62|4148.02|148
1651825950000|2022-05-06 08:32:30|4149.62|4149.02|4150.37|4149.77|4150.37|4149.77|4149.62|4149.02|254
1651825960000|2022-05-06 08:32:40|4150.49|4149.89|4149.87|4149.27|4150.49|4149.89|4149.62|4149.02|205
1651825970000|2022-05-06 08:32:50|4150.12|4149.52|4150.37|4149.77|4150.37|4149.77|4149.87|4149.27|78
1651825980000|2022-05-06 08:33:00|4150.12|4149.52|4149.87|4149.27|4151.12|4150.52|4149.62|4149.02|300
1651825990000|2022-05-06 08:33:10|4150.12|4149.52|4149.62|4149.02|4150.37|4149.77|4149.62|4149.02|105
1651826000000|2022-05-06 08:33:20|4149.12|4148.52|4149.62|4149.02|4149.87|4149.27|4149.12|4148.52|85
1651826010000|2022-05-06 08:33:30|4149.12|4148.52|4149.37|4148.77|4149.49|4148.89|4148.62|4148.02|85
1651826020000|2022-05-06 08:33:40|4149.12|4148.52|4149.62|4149.02|4149.74|4149.14|4149.12|4148.52|56
1651826030000|2022-05-06 08:33:50|4149.49|4148.89|4149.74|4149.14|4149.99|4149.39|4148.87|4148.27|76
1651826040000|2022-05-06 08:34:00|4149.87|4149.27|4149.62|4149.02|4150.12|4149.52|4149.37|4148.77|33
1651826050000|2022-05-06 08:34:10|4149.74|4149.14|4149.74|4149.14|4149.99|4149.39|4149.62|4149.02|26
1651826060000|2022-05-06 08:34:20|4149.87|4149.27|4148.62|4148.02|4149.87|4149.27|4148.62|4148.02|128
1651826070000|2022-05-06 08:34:30|4148.12|4147.52|4148.12|4147.52|4148.37|4147.77|4148.12|4147.52|73
1651826080000|2022-05-06 08:34:40|4147.62|4147.02|4147.37|4146.77|4147.74|4147.14|4146.87|4146.27|78
1651826090000|2022-05-06 08:34:50|4147.62|4147.02|4147.74|4147.14|4147.74|4147.14|4147.12|4146.52|124
1651826100000|2022-05-06 08:35:00|4147.62|4147.02|4146.12|4145.52|4147.74|4147.14|4145.49|4144.89|147
1651826110000|2022-05-06 08:35:10|4145.99|4145.39|4145.87|4145.27|4146.24|4145.64|4145.62|4145.02|46
1651826120000|2022-05-06 08:35:20|4145.74|4145.14|4146.62|4146.02|4146.62|4146.02|4145.74|4145.14|49
1651826130000|2022-05-06 08:35:30|4146.74|4146.14|4146.12|4145.52|4146.87|4146.27|4145.87|4145.27|64
1651826140000|2022-05-06 08:35:40|4146.24|4145.64|4145.87|4145.27|4146.24|4145.64|4145.87|4145.27|38
1651826150000|2022-05-06 08:35:50|4146.12|4145.52|4145.74|4145.14|4146.12|4145.52|4145.12|4144.52|49
1651826160000|2022-05-06 08:36:00|4145.87|4145.27|4146.49|4145.89|4146.62|4146.02|4145.24|4144.64|56
1651826170000|2022-05-06 08:36:10|4146.37|4145.77|4146.62|4146.02|4146.62|4146.02|4146.12|4145.52|21
1651826180000|2022-05-06 08:36:20|4146.37|4145.77|4146.49|4145.89|4146.62|4146.02|4146.12|4145.52|92
1651826190000|2022-05-06 08:36:30|4146.37|4145.77|4145.37|4144.77|4146.49|4145.89|4145.37|4144.77|60
1651826200000|2022-05-06 08:36:40|4145.24|4144.64|4145.24|4144.64|4146.12|4145.52|4145.24|4144.64|84
1651826210000|2022-05-06 08:36:50|4145.12|4144.52|4145.62|4145.02|4145.74|4145.14|4145.12|4144.52|48
1651826220000|2022-05-06 08:37:00|4145.49|4144.89|4145.74|4145.14|4145.99|4145.39|4145.49|4144.89|39
1651826230000|2022-05-06 08:37:10|4145.62|4145.02|4145.62|4145.02|4146.62|4146.02|4145.62|4145.02|63
1651826240000|2022-05-06 08:37:20|4145.87|4145.27|4145.87|4145.27|4145.99|4145.39|4145.87|4145.27|34
1651826250000|2022-05-06 08:37:30|4145.62|4145.02|4144.99|4144.39|4145.62|4145.02|4144.87|4144.27|33
1651826260000|2022-05-06 08:37:40|4144.87|4144.27|4144.49|4143.89|4145.12|4144.52|4144.37|4143.77|72
1651826270000|2022-05-06 08:37:50|4144.37|4143.77|4144.24|4143.64|4144.49|4143.89|4143.99|4143.39|36
1651826280000|2022-05-06 08:38:00|4144.37|4143.77|4144.74|4144.14|4144.87|4144.27|4144.12|4143.52|37
1651826290000|2022-05-06 08:38:10|4144.87|4144.27|4144.87|4144.27|4144.99|4144.39|4144.49|4143.89|11
1651826300000|2022-05-06 08:38:20|4145.12|4144.52|4145.12|4144.52|4145.49|4144.89|4144.99|4144.39|28
1651826310000|2022-05-06 08:38:30|4145.24|4144.64|4145.99|4145.39|4145.99|4145.39|4144.99|4144.39|31
1651826320000|2022-05-06 08:38:40|4145.87|4145.27|4145.49|4144.89|4145.87|4145.27|4145.49|4144.89|9
1651826330000|2022-05-06 08:38:50|4145.62|4145.02|4146.24|4145.64|4146.37|4145.77|4145.37|4144.77|23
1651826340000|2022-05-06 08:39:00|4146.37|4145.77|4145.62|4145.02|4146.74|4146.14|4145.49|4144.89|88
1651826350000|2022-05-06 08:39:10|4145.74|4145.14|4146.12|4145.52|4146.49|4145.89|4145.62|4145.02|126
1651826360000|2022-05-06 08:39:20|4145.87|4145.27|4145.37|4144.77|4146.37|4145.77|4145.37|4144.77|154
1651826370000|2022-05-06 08:39:30|4145.49|4144.89|4144.87|4144.27|4145.62|4145.02|4144.87|4144.27|51
1651826380000|2022-05-06 08:39:40|4145.37|4144.77|4145.37|4144.77|4145.49|4144.89|4145.12|4144.52|13
1651826390000|2022-05-06 08:39:50|4145.12|4144.52|4145.87|4145.27|4146.37|4145.77|4144.62|4144.02|39
1651826400000|2022-05-06 08:40:00|4145.74|4145.14|4146.24|4145.64|4146.37|4145.77|4145.12|4144.52|28
1651826410000|2022-05-06 08:40:10|4146.12|4145.52|4145.62|4145.02|4146.12|4145.52|4145.49|4144.89|31
1651826420000|2022-05-06 08:40:20|4145.37|4144.77|4145.12|4144.52|4145.49|4144.89|4145.12|4144.52|16
1651826430000|2022-05-06 08:40:30|4144.87|4144.27|4144.37|4143.77|4145.12|4144.52|4143.99|4143.39|37
1651826440000|2022-05-06 08:40:40|4144.12|4143.52|4143.37|4142.77|4144.37|4143.77|4143.37|4142.77|147
1651826450000|2022-05-06 08:40:50|4143.62|4143.02|4143.87|4143.27|4144.12|4143.52|4143.24|4142.64|98
1651826460000|2022-05-06 08:41:00|4143.62|4143.02|4143.62|4143.02|4144.37|4143.77|4143.62|4143.02|55
1651826470000|2022-05-06 08:41:10|4143.37|4142.77|4143.24|4142.64|4143.37|4142.77|4142.87|4142.27|87
1651826480000|2022-05-06 08:41:20|4143.12|4142.52|4142.87|4142.27|4143.12|4142.52|4142.62|4142.02|66
1651826490000|2022-05-06 08:41:30|4142.99|4142.39|4142.87|4142.27|4143.37|4142.77|4142.87|4142.27|67
1651826500000|2022-05-06 08:41:40|4142.99|4142.39|4143.37|4142.77|4143.62|4143.02|4142.74|4142.14|97
1651826510000|2022-05-06 08:41:50|4143.12|4142.52|4143.12|4142.52|4143.24|4142.64|4142.87|4142.27|63
1651826520000|2022-05-06 08:42:00|4143.24|4142.64|4144.12|4143.52|4144.12|4143.52|4143.12|4142.52|59
1651826530000|2022-05-06 08:42:10|4144.37|4143.77|4144.12|4143.52|4144.62|4144.02|4143.62|4143.02|223
1651826540000|2022-05-06 08:42:20|4143.87|4143.27|4143.12|4142.52|4143.99|4143.39|4143.12|4142.52|50
1651826550000|2022-05-06 08:42:30|4142.87|4142.27|4142.62|4142.02|4142.87|4142.27|4142.24|4141.64|75
1651826560000|2022-05-06 08:42:40|4142.49|4141.89|4142.37|4141.77|4142.87|4142.27|4142.37|4141.77|132
1651826570000|2022-05-06 08:42:50|4142.24|4141.64|4142.49|4141.89|4142.62|4142.02|4142.12|4141.52|41
1651826580000|2022-05-06 08:43:00|4142.37|4141.77|4141.37|4140.77|4142.62|4142.02|4140.99|4140.39|86
1651826590000|2022-05-06 08:43:10|4141.24|4140.64|4141.37|4140.77|4141.99|4141.39|4141.12|4140.52|51
1651826600000|2022-05-06 08:43:20|4141.62|4141.02|4142.37|4141.77|4142.87|4142.27|4141.62|4141.02|91
1651826610000|2022-05-06 08:43:30|4142.49|4141.89|4142.37|4141.77|4142.62|4142.02|4142.37|4141.77|25
1651826620000|2022-05-06 08:43:40|4142.87|4142.27|4142.87|4142.27|4142.99|4142.39|4142.62|4142.02|34
1651826630000|2022-05-06 08:43:50|4142.74|4142.14|4141.87|4141.27|4142.74|4142.14|4141.74|4141.14|62
1651826640000|2022-05-06 08:44:00|4141.99|4141.39|4142.87|4142.27|4142.87|4142.27|4141.99|4141.39|49
1651826650000|2022-05-06 08:44:10|4142.99|4142.39|4143.37|4142.77|4143.62|4143.02|4142.74|4142.14|95
1651826660000|2022-05-06 08:44:20|4143.62|4143.02|4143.87|4143.27|4143.87|4143.27|4143.62|4143.02|14
1651826670000|2022-05-06 08:44:30|4144.37|4143.77|4143.87|4143.27|4144.37|4143.77|4143.62|4143.02|218
1651826680000|2022-05-06 08:44:40|4143.37|4142.77|4142.24|4141.64|4143.37|4142.77|4142.24|4141.64|75
1651826690000|2022-05-06 08:44:50|4142.12|4141.52|4141.62|4141.02|4142.12|4141.52|4141.49|4140.89|69
1651826700000|2022-05-06 08:45:00|4141.74|4141.14|4141.12|4140.52|4141.87|4141.27|4141.12|4140.52|25
1651826710000|2022-05-06 08:45:10|4141.24|4140.64|4140.99|4140.39|4141.37|4140.77|4140.87|4140.27|28
1651826720000|2022-05-06 08:45:20|4141.12|4140.52|4141.49|4140.89|4141.74|4141.14|4141.12|4140.52|41
1651826730000|2022-05-06 08:45:30|4141.62|4141.02|4141.62|4141.02|4141.87|4141.27|4141.37|4140.77|42
1651826740000|2022-05-06 08:45:40|4141.37|4140.77|4141.37|4140.77|4141.37|4140.77|4140.87|4140.27|43
1651826750000|2022-05-06 08:45:50|4141.12|4140.52|4141.74|4141.14|4141.99|4141.39|4141.12|4140.52|26
1651826760000|2022-05-06 08:46:00|4141.87|4141.27|4142.37|4141.77|4142.62|4142.02|4141.87|4141.27|34
1651826770000|2022-05-06 08:46:10|4142.49|4141.89|4143.24|4142.64|4143.62|4143.02|4142.49|4141.89|70
1651826780000|2022-05-06 08:46:20|4143.12|4142.52|4143.62|4143.02|4143.87|4143.27|4143.12|4142.52|31
1651826790000|2022-05-06 08:46:30|4143.37|4142.77|4143.24|4142.64|4143.49|4142.89|4142.62|4142.02|43
1651826800000|2022-05-06 08:46:40|4143.37|4142.77|4143.62|4143.02|4143.74|4143.14|4143.12|4142.52|38
1651826810000|2022-05-06 08:46:50|4143.12|4142.52|4143.74|4143.14|4143.74|4143.14|4142.99|4142.39|34
1651826820000|2022-05-06 08:47:00|4143.87|4143.27|4143.49|4142.89|4143.87|4143.27|4143.12|4142.52|14
1651826830000|2022-05-06 08:47:10|4143.62|4143.02|4143.37|4142.77|4143.62|4143.02|4143.37|4142.77|30
1651826840000|2022-05-06 08:47:20|4143.24|4142.64|4143.87|4143.27|4144.12|4143.52|4143.12|4142.52|69
1651826850000|2022-05-06 08:47:30|4143.62|4143.02|4143.74|4143.14|4144.37|4143.77|4143.49|4142.89|57
1651826860000|2022-05-06 08:47:40|4143.62|4143.02|4144.49|4143.89|4144.49|4143.89|4142.99|4142.39|255
1651826870000|2022-05-06 08:47:50|4144.37|4143.77|4144.62|4144.02|4144.87|4144.27|4144.37|4143.77|70
1651826880000|2022-05-06 08:48:00|4144.87|4144.27|4144.74|4144.14|4145.12|4144.52|4144.37|4143.77|55
1651826890000|2022-05-06 08:48:10|4144.87|4144.27|4144.74|4144.14|4145.12|4144.52|4144.49|4143.89|73
1651826900000|2022-05-06 08:48:20|4144.87|4144.27|4144.37|4143.77|4144.87|4144.27|4144.37|4143.77|16
1651826910000|2022-05-06 08:48:30|4144.24|4143.64|4142.37|4141.77|4144.24|4143.64|4142.37|4141.77|78
1651826920000|2022-05-06 08:48:40|4142.12|4141.52|4141.74|4141.14|4142.87|4142.27|4141.74|4141.14|54
1651826930000|2022-05-06 08:48:50|4141.62|4141.02|4143.49|4142.89|4143.62|4143.02|4141.62|4141.02|87
1651826940000|2022-05-06 08:49:00|4143.62|4143.02|4143.99|4143.39|4144.37|4143.77|4143.12|4142.52|66
1651826950000|2022-05-06 08:49:10|4144.12|4143.52|4142.87|4142.27|4144.12|4143.52|4142.87|4142.27|31
1651826960000|2022-05-06 08:49:20|4142.62|4142.02|4141.49|4140.89|4142.74|4142.14|4141.37|4140.77|48
1651826970000|2022-05-06 08:49:30|4141.62|4141.02|4141.99|4141.39|4142.12|4141.52|4141.62|4141.02|24
1651826980000|2022-05-06 08:49:40|4141.87|4141.27|4141.74|4141.14|4142.49|4141.89|4141.37|4140.77|27
1651826990000|2022-05-06 08:49:50|4141.62|4141.02|4142.37|4141.77|4142.49|4141.89|4141.62|4141.02|24
1651827000000|2022-05-06 08:50:00|4142.62|4142.02|4141.37|4140.77|4142.62|4142.02|4141.24|4140.64|21
1651827010000|2022-05-06 08:50:10|4141.24|4140.64|4141.62|4141.02|4141.87|4141.27|4141.24|4140.64|16
1651827020000|2022-05-06 08:50:20|4141.49|4140.89|4142.12|4141.52|4142.12|4141.52|4141.49|4140.89|23
1651827030000|2022-05-06 08:50:30|4142.24|4141.64|4142.37|4141.77|4142.37|4141.77|4141.87|4141.27|28
1651827040000|2022-05-06 08:50:40|4142.24|4141.64|4142.87|4142.27|4142.87|4142.27|4142.24|4141.64|35
1651827050000|2022-05-06 08:50:50|4142.74|4142.14|4141.24|4140.64|4142.74|4142.14|4141.24|4140.64|79
1651827060000|2022-05-06 08:51:00|4141.12|4140.52|4140.49|4139.89|4141.12|4140.52|4140.12|4139.52|112
1651827070000|2022-05-06 08:51:10|4140.37|4139.77|4140.12|4139.52|4140.87|4140.27|4140.12|4139.52|65
1651827080000|2022-05-06 08:51:20|4139.87|4139.27|4139.37|4138.77|4139.87|4139.27|4139.12|4138.52|108
1651827090000|2022-05-06 08:51:30|4139.49|4138.89|4139.37|4138.77|4140.24|4139.64|4139.37|4138.77|111
1651827100000|2022-05-06 08:51:40|4139.24|4138.64|4140.12|4139.52|4140.12|4139.52|4139.24|4138.64|86
1651827110000|2022-05-06 08:51:50|4139.87|4139.27|4139.74|4139.14|4140.12|4139.52|4139.62|4139.02|31
1651827120000|2022-05-06 08:52:00|4139.87|4139.27|4138.99|4138.39|4140.12|4139.52|4138.99|4138.39|68
1651827130000|2022-05-06 08:52:10|4139.12|4138.52|4139.49|4138.89|4139.87|4139.27|4138.74|4138.14|113
1651827140000|2022-05-06 08:52:20|4139.74|4139.14|4140.99|4140.39|4141.24|4140.64|4139.74|4139.14|84
1651827150000|2022-05-06 08:52:30|4140.87|4140.27|4140.62|4140.02|4141.49|4140.89|4140.62|4140.02|38
1651827160000|2022-05-06 08:52:40|4140.49|4139.89|4140.87|4140.27|4140.87|4140.27|4140.12|4139.52|16
1651827170000|2022-05-06 08:52:50|4141.12|4140.52|4140.49|4139.89|4141.12|4140.52|4140.49|4139.89|15
1651827180000|2022-05-06 08:53:00|4140.74|4140.14|4140.12|4139.52|4140.74|4140.14|4140.12|4139.52|31
1651827190000|2022-05-06 08:53:10|4140.24|4139.64|4139.37|4138.77|4140.24|4139.64|4139.37|4138.77|31
1651827200000|2022-05-06 08:53:20|4139.24|4138.64|4139.87|4139.27|4140.12|4139.52|4139.24|4138.64|33
1651827210000|2022-05-06 08:53:30|4139.62|4139.02|4137.49|4136.89|4139.62|4139.02|4137.37|4136.77|165
1651827220000|2022-05-06 08:53:40|4137.37|4136.77|4136.74|4136.14|4137.37|4136.77|4136.62|4136.02|160
1651827230000|2022-05-06 08:53:50|4137.12|4136.52|4136.99|4136.39|4137.12|4136.52|4136.62|4136.02|93
1651827240000|2022-05-06 08:54:00|4136.87|4136.27|4135.87|4135.27|4136.87|4136.27|4135.87|4135.27|77
1651827250000|2022-05-06 08:54:10|4136.12|4135.52|4135.87|4135.27|4136.37|4135.77|4135.87|4135.27|250
1651827260000|2022-05-06 08:54:20|4135.62|4135.02|4134.24|4133.64|4135.74|4135.14|4134.12|4133.52|340
1651827270000|2022-05-06 08:54:30|4134.37|4133.77|4132.37|4131.77|4134.37|4133.77|4132.37|4131.77|320
1651827280000|2022-05-06 08:54:40|4132.24|4131.64|4131.49|4130.89|4132.62|4132.02|4131.12|4130.52|431
1651827290000|2022-05-06 08:54:50|4131.62|4131.02|4132.12|4131.52|4132.24|4131.64|4131.37|4130.77|172
1651827300000|2022-05-06 08:55:00|4131.87|4131.27|4132.87|4132.27|4133.24|4132.64|4131.37|4130.77|255
1651827310000|2022-05-06 08:55:10|4132.74|4132.14|4133.37|4132.77|4133.37|4132.77|4132.74|4132.14|85
1651827320000|2022-05-06 08:55:20|4133.24|4132.64|4133.37|4132.77|4133.74|4133.14|4133.24|4132.64|74
1651827330000|2022-05-06 08:55:30|4133.49|4132.89|4133.74|4133.14|4133.74|4133.14|4133.37|4132.77|42
1651827340000|2022-05-06 08:55:40|4133.87|4133.27|4134.37|4133.77|4134.62|4134.02|4133.87|4133.27|47
1651827350000|2022-05-06 08:55:50|4134.24|4133.64|4134.74|4134.14|4134.99|4134.39|4134.24|4133.64|54
1651827360000|2022-05-06 08:56:00|4134.87|4134.27|4135.37|4134.77|4135.37|4134.77|4134.62|4134.02|43
1651827370000|2022-05-06 08:56:10|4135.74|4135.14|4134.87|4134.27|4135.74|4135.14|4134.37|4133.77|81
1651827380000|2022-05-06 08:56:20|4134.62|4134.02|4134.24|4133.64|4134.62|4134.02|4133.62|4133.02|78
1651827390000|2022-05-06 08:56:30|4134.62|4134.02|4135.12|4134.52|4135.24|4134.64|4134.62|4134.02|40
1651827400000|2022-05-06 08:56:40|4135.62|4135.02|4135.87|4135.27|4135.87|4135.27|4135.37|4134.77|52
1651827410000|2022-05-06 08:56:50|4136.12|4135.52|4136.37|4135.77|4136.37|4135.77|4135.74|4135.14|86
1651827420000|2022-05-06 08:57:00|4136.62|4136.02|4136.62|4136.02|4137.12|4136.52|4136.24|4135.64|122
1651827430000|2022-05-06 08:57:10|4136.49|4135.89|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|19
1651827440000|2022-05-06 08:57:20|4136.87|4136.27|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|60
1651827450000|2022-05-06 08:57:30|4137.12|4136.52|4137.12|4136.52|4137.37|4136.77|4136.87|4136.27|65
1651827460000|2022-05-06 08:57:40|4137.37|4136.77|4137.12|4136.52|4137.37|4136.77|4137.12|4136.52|20
1651827470000|2022-05-06 08:57:50|4137.24|4136.64|4136.87|4136.27|4137.37|4136.77|4136.87|4136.27|19
1651827480000|2022-05-06 08:58:00|4136.62|4136.02|4136.49|4135.89|4136.87|4136.27|4136.49|4135.89|23
1651827490000|2022-05-06 08:58:10|4136.62|4136.02|4136.12|4135.52|4136.62|4136.02|4135.62|4135.02|33
1651827500000|2022-05-06 08:58:20|4135.99|4135.39|4134.87|4134.27|4136.62|4136.02|4134.87|4134.27|37
1651827510000|2022-05-06 08:58:30|4134.99|4134.39|4134.87|4134.27|4134.99|4134.39|4134.12|4133.52|56
1651827520000|2022-05-06 08:58:40|4134.74|4134.14|4134.37|4133.77|4134.99|4134.39|4134.37|4133.77|29
1651827530000|2022-05-06 08:58:50|4134.87|4134.27|4134.87|4134.27|4134.99|4134.39|4134.62|4134.02|84
1651827540000|2022-05-06 08:59:00|4135.12|4134.52|4135.37|4134.77|4135.37|4134.77|4134.87|4134.27|17
1651827550000|2022-05-06 08:59:10|4135.49|4134.89|4134.74|4134.14|4135.62|4135.02|4134.74|4134.14|38
1651827560000|2022-05-06 08:59:20|4134.62|4134.02|4133.74|4133.14|4134.87|4134.27|4133.74|4133.14|127
1651827570000|2022-05-06 08:59:30|4133.87|4133.27|4133.49|4132.89|4134.37|4133.77|4133.49|4132.89|33
1651827580000|2022-05-06 08:59:40|4133.62|4133.02|4133.37|4132.77|4133.74|4133.14|4133.12|4132.52|21
1651827590000|2022-05-06 08:59:50|4133.62|4133.02|4132.87|4132.27|4133.74|4133.14|4132.87|4132.27|60
1651827600000|2022-05-06 09:00:00|4132.99|4132.39|4134.87|4134.27|4134.99|4134.39|4132.99|4132.39|76
1651827610000|2022-05-06 09:00:10|4134.37|4133.77|4134.87|4134.27|4135.37|4134.77|4134.37|4133.77|106
1651827620000|2022-05-06 09:00:20|4134.62|4134.02|4133.99|4133.39|4134.62|4134.02|4133.87|4133.27|50
1651827630000|2022-05-06 09:00:30|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.37|4132.77|21
1651827640000|2022-05-06 09:00:40|4134.12|4133.52|4134.49|4133.89|4134.62|4134.02|4134.12|4133.52|22
1651827650000|2022-05-06 09:00:50|4134.62|4134.02|4134.37|4133.77|4134.62|4134.02|4134.37|4133.77|80
1651827660000|2022-05-06 09:01:00|4134.62|4134.02|4133.37|4132.77|4134.62|4134.02|4133.37|4132.77|78
1651827670000|2022-05-06 09:01:10|4133.49|4132.89|4133.74|4133.14|4133.74|4133.14|4133.49|4132.89|10
1651827680000|2022-05-06 09:01:20|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|4133.24|4132.64|19
1651827690000|2022-05-06 09:01:30|4133.37|4132.77|4132.87|4132.27|4133.62|4133.02|4132.37|4131.77|128
1651827700000|2022-05-06 09:01:40|4132.74|4132.14|4133.12|4132.52|4133.12|4132.52|4132.74|4132.14|8
1651827710000|2022-05-06 09:01:50|4133.24|4132.64|4132.99|4132.39|4133.37|4132.77|4132.74|4132.14|24
1651827720000|2022-05-06 09:02:00|4133.12|4132.52|4132.12|4131.52|4133.37|4132.77|4132.12|4131.52|78
1651827730000|2022-05-06 09:02:10|4132.37|4131.77|4133.37|4132.77|4133.37|4132.77|4132.12|4131.52|50
1651827740000|2022-05-06 09:02:20|4133.62|4133.02|4133.12|4132.52|4133.62|4133.02|4133.12|4132.52|34
1651827750000|2022-05-06 09:02:30|4133.37|4132.77|4132.74|4132.14|4133.62|4133.02|4132.62|4132.02|31
1651827760000|2022-05-06 09:02:40|4132.62|4132.02|4132.12|4131.52|4132.87|4132.27|4132.12|4131.52|63
1651827770000|2022-05-06 09:02:50|4132.37|4131.77|4132.99|4132.39|4133.12|4132.52|4132.37|4131.77|22
1651827780000|2022-05-06 09:03:00|4132.87|4132.27|4133.49|4132.89|4133.62|4133.02|4132.87|4132.27|22
1651827790000|2022-05-06 09:03:10|4133.62|4133.02|4134.87|4134.27|4135.12|4134.52|4133.62|4133.02|48
1651827800000|2022-05-06 09:03:20|4135.12|4134.52|4134.62|4134.02|4135.24|4134.64|4134.37|4133.77|44
1651827810000|2022-05-06 09:03:30|4134.87|4134.27|4134.62|4134.02|4135.12|4134.52|4134.62|4134.02|21
1651827820000|2022-05-06 09:03:40|4134.37|4133.77|4134.74|4134.14|4134.87|4134.27|4134.12|4133.52|33
1651827830000|2022-05-06 09:03:50|4134.49|4133.89|4134.37|4133.77|4134.87|4134.27|4134.37|4133.77|6
1651827840000|2022-05-06 09:04:00|4134.24|4133.64|4134.37|4133.77|4134.37|4133.77|4133.87|4133.27|9
1651827850000|2022-05-06 09:04:10|4134.49|4133.89|4135.12|4134.52|4135.12|4134.52|4134.37|4133.77|11
1651827860000|2022-05-06 09:04:20|4134.99|4134.39|4135.87|4135.27|4135.99|4135.39|4134.99|4134.39|99
1651827870000|2022-05-06 09:04:30|4135.99|4135.39|4136.12|4135.52|4136.12|4135.52|4135.62|4135.02|45
1651827880000|2022-05-06 09:04:40|4136.37|4135.77|4136.37|4135.77|4136.62|4136.02|4136.37|4135.77|33
1651827890000|2022-05-06 09:04:50|4136.49|4135.89|4136.49|4135.89|4136.49|4135.89|4136.37|4135.77|5
1651827900000|2022-05-06 09:05:00|4136.37|4135.77|4136.99|4136.39|4136.99|4136.39|4136.37|4135.77|110
1651827910000|2022-05-06 09:05:10|4137.12|4136.52|4136.74|4136.14|4137.12|4136.52|4136.62|4136.02|44
1651827920000|2022-05-06 09:05:20|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|57
1651827930000|2022-05-06 09:05:30|4136.37|4135.77|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|9
1651827940000|2022-05-06 09:05:40|4136.37|4135.77|4136.74|4136.14|4136.74|4136.14|4136.37|4135.77|44
1651827950000|2022-05-06 09:05:50|4136.87|4136.27|4136.37|4135.77|4136.87|4136.27|4136.37|4135.77|17
1651827960000|2022-05-06 09:06:00|4136.49|4135.89|4135.99|4135.39|4136.62|4136.02|4135.87|4135.27|140
1651827970000|2022-05-06 09:06:10|4136.12|4135.52|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|7
1651827980000|2022-05-06 09:06:20|4135.99|4135.39|4135.87|4135.27|4135.99|4135.39|4135.87|4135.27|5
1651827990000|2022-05-06 09:06:30|4135.37|4134.77|4136.24|4135.64|4136.37|4135.77|4135.37|4134.77|78
1651828000000|2022-05-06 09:06:40|4136.12|4135.52|4135.99|4135.39|4136.12|4135.52|4135.87|4135.27|18
1651828010000|2022-05-06 09:06:50|4136.12|4135.52|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|4
1651828020000|2022-05-06 09:07:00|4135.74|4135.14|4135.62|4135.02|4135.74|4135.14|4135.37|4134.77|31
1651828030000|2022-05-06 09:07:10|4135.49|4134.89|4135.99|4135.39|4135.99|4135.39|4135.49|4134.89|30
1651828040000|2022-05-06 09:07:20|4136.12|4135.52|4135.49|4134.89|4136.12|4135.52|4135.49|4134.89|4
1651828050000|2022-05-06 09:07:30|4135.37|4134.77|4134.99|4134.39|4135.37|4134.77|4134.87|4134.27|80
1651828060000|2022-05-06 09:07:40|4135.12|4134.52|4134.87|4134.27|4135.37|4134.77|4134.87|4134.27|54
1651828070000|2022-05-06 09:07:50|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|96
1651828080000|2022-05-06 09:08:00|4134.12|4133.52|4134.12|4133.52|4134.49|4133.89|4134.12|4133.52|101
1651828090000|2022-05-06 09:08:10|4132.37|4131.77|4132.12|4131.52|4132.37|4131.77|4131.62|4131.02|509
1651828100000|2022-05-06 09:08:20|4132.24|4131.64|4132.12|4131.52|4132.24|4131.64|4131.87|4131.27|40
1651828110000|2022-05-06 09:08:30|4132.49|4131.89|4131.62|4131.02|4132.49|4131.89|4131.62|4131.02|66
1651828120000|2022-05-06 09:08:40|4131.74|4131.14|4131.87|4131.27|4131.87|4131.27|4131.62|4131.02|22
1651828130000|2022-05-06 09:08:50|4132.12|4131.52|4132.62|4132.02|4132.62|4132.02|4132.12|4131.52|40
1651828140000|2022-05-06 09:09:00|4133.12|4132.52|4133.24|4132.64|4133.62|4133.02|4133.12|4132.52|80
1651828150000|2022-05-06 09:09:10|4133.12|4132.52|4132.62|4132.02|4133.24|4132.64|4132.62|4132.02|27
1651828160000|2022-05-06 09:09:20|4132.74|4132.14|4132.87|4132.27|4133.12|4132.52|4132.62|4132.02|12
1651828170000|2022-05-06 09:09:30|4132.99|4132.39|4132.74|4132.14|4132.99|4132.39|4132.62|4132.02|7
1651828180000|2022-05-06 09:09:40|4132.62|4132.02|4132.37|4131.77|4132.62|4132.02|4132.24|4131.64|16
1651828190000|2022-05-06 09:09:50|4132.87|4132.27|4132.62|4132.02|4133.12|4132.52|4132.62|4132.02|38
1651828200000|2022-05-06 09:10:00|4132.37|4131.77|4133.24|4132.64|4133.24|4132.64|4132.37|4131.77|25
1651828210000|2022-05-06 09:10:10|4133.37|4132.77|4133.74|4133.14|4133.74|4133.14|4133.12|4132.52|26
1651828220000|2022-05-06 09:10:20|4133.87|4133.27|4134.12|4133.52|4134.12|4133.52|4133.62|4133.02|23
1651828230000|2022-05-06 09:10:30|4134.24|4133.64|4133.87|4133.27|4134.24|4133.64|4133.87|4133.27|28
1651828240000|2022-05-06 09:10:40|4133.62|4133.02|4133.12|4132.52|4133.62|4133.02|4133.12|4132.52|26
1651828250000|2022-05-06 09:10:50|4133.24|4132.64|4133.62|4133.02|4133.74|4133.14|4133.12|4132.52|39
1651828260000|2022-05-06 09:11:00|4133.37|4132.77|4133.62|4133.02|4133.62|4133.02|4133.37|4132.77|12
1651828270000|2022-05-06 09:11:10|4133.74|4133.14|4134.99|4134.39|4135.12|4134.52|4133.74|4133.14|183
1651828280000|2022-05-06 09:11:20|4134.87|4134.27|4134.87|4134.27|4134.99|4134.39|4134.62|4134.02|62
1651828290000|2022-05-06 09:11:30|4134.74|4134.14|4134.12|4133.52|4134.87|4134.27|4133.87|4133.27|67
1651828300000|2022-05-06 09:11:40|4134.37|4133.77|4134.87|4134.27|4134.99|4134.39|4134.37|4133.77|15
1651828310000|2022-05-06 09:11:50|4134.62|4134.02|4134.99|4134.39|4135.12|4134.52|4134.37|4133.77|129
1651828320000|2022-05-06 09:12:00|4134.87|4134.27|4135.12|4134.52|4135.24|4134.64|4134.24|4133.64|53
1651828330000|2022-05-06 09:12:10|4134.99|4134.39|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|18
1651828340000|2022-05-06 09:12:20|4134.99|4134.39|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|7
1651828350000|2022-05-06 09:12:30|4135.49|4134.89|4136.62|4136.02|4136.87|4136.27|4135.49|4134.89|174
1651828360000|2022-05-06 09:12:40|4136.37|4135.77|4136.37|4135.77|4136.62|4136.02|4136.24|4135.64|49
1651828370000|2022-05-06 09:12:50|4136.62|4136.02|4136.12|4135.52|4136.62|4136.02|4135.62|4135.02|78
1651828380000|2022-05-06 09:13:00|4136.24|4135.64|4135.37|4134.77|4136.49|4135.89|4135.12|4134.52|70
1651828390000|2022-05-06 09:13:10|4135.24|4134.64|4134.87|4134.27|4135.24|4134.64|4134.74|4134.14|10
1651828400000|2022-05-06 09:13:20|4134.12|4133.52|4133.74|4133.14|4134.24|4133.64|4133.62|4133.02|47
1651828410000|2022-05-06 09:13:30|4133.62|4133.02|4133.37|4132.77|4133.74|4133.14|4133.37|4132.77|22
1651828420000|2022-05-06 09:13:40|4133.24|4132.64|4133.12|4132.52|4133.37|4132.77|4132.62|4132.02|36
1651828430000|2022-05-06 09:13:50|4132.99|4132.39|4132.37|4131.77|4133.12|4132.52|4132.37|4131.77|23
1651828440000|2022-05-06 09:14:00|4132.49|4131.89|4132.62|4132.02|4132.62|4132.02|4132.12|4131.52|58
1651828450000|2022-05-06 09:14:10|4132.49|4131.89|4133.49|4132.89|4133.49|4132.89|4132.49|4131.89|50
1651828460000|2022-05-06 09:14:20|4133.62|4133.02|4133.37|4132.77|4133.62|4133.02|4133.12|4132.52|68
1651828470000|2022-05-06 09:14:30|4133.24|4132.64|4133.12|4132.52|4133.24|4132.64|4133.12|4132.52|9
1651828480000|2022-05-06 09:14:40|4133.24|4132.64|4133.37|4132.77|4133.37|4132.77|4133.12|4132.52|30
1651828490000|2022-05-06 09:14:50|4133.49|4132.89|4133.87|4133.27|4134.12|4133.52|4133.37|4132.77|17
1651828500000|2022-05-06 09:15:00|4133.74|4133.14|4133.49|4132.89|4133.87|4133.27|4133.37|4132.77|34
1651828510000|2022-05-06 09:15:10|4133.62|4133.02|4132.24|4131.64|4133.62|4133.02|4132.12|4131.52|50
1651828520000|2022-05-06 09:15:20|4132.37|4131.77|4133.12|4132.52|4133.37|4132.77|4132.24|4131.64|71
1651828530000|2022-05-06 09:15:30|4133.24|4132.64|4133.87|4133.27|4134.12|4133.52|4133.24|4132.64|47
1651828540000|2022-05-06 09:15:40|4133.49|4132.89|4133.87|4133.27|4134.12|4133.52|4133.37|4132.77|26
1651828550000|2022-05-06 09:15:50|4133.74|4133.14|4133.62|4133.02|4133.74|4133.14|4133.62|4133.02|42
1651828560000|2022-05-06 09:16:00|4133.99|4133.39|4134.87|4134.27|4135.37|4134.77|4133.99|4133.39|62
1651828570000|2022-05-06 09:16:10|4134.62|4134.02|4134.24|4133.64|4134.87|4134.27|4133.87|4133.27|54
1651828580000|2022-05-06 09:16:20|4134.12|4133.52|4133.87|4133.27|4134.24|4133.64|4133.74|4133.14|20
1651828590000|2022-05-06 09:16:30|4133.99|4133.39|4133.62|4133.02|4133.99|4133.39|4133.62|4133.02|10
1651828600000|2022-05-06 09:16:40|4133.74|4133.14|4132.87|4132.27|4133.74|4133.14|4132.87|4132.27|58
1651828610000|2022-05-06 09:16:50|4132.12|4131.52|4132.12|4131.52|4132.12|4131.52|4132.12|4131.52|62
1651828620000|2022-05-06 09:17:00|4130.62|4130.02|4130.37|4129.77|4130.87|4130.27|4130.12|4129.52|287
1651828630000|2022-05-06 09:17:10|4130.12|4129.52|4129.62|4129.02|4130.12|4129.52|4129.37|4128.77|246
1651828640000|2022-05-06 09:17:20|4129.87|4129.27|4129.74|4129.14|4130.37|4129.77|4129.74|4129.14|104
1651828650000|2022-05-06 09:17:30|4129.87|4129.27|4129.87|4129.27|4129.87|4129.27|4129.74|4129.14|41
1651828660000|2022-05-06 09:17:40|4129.74|4129.14|4130.12|4129.52|4130.12|4129.52|4129.37|4128.77|63
1651828670000|2022-05-06 09:17:50|4129.87|4129.27|4129.99|4129.39|4130.12|4129.52|4129.87|4129.27|62
1651828680000|2022-05-06 09:18:00|4129.74|4129.14|4129.74|4129.14|4130.37|4129.77|4129.62|4129.02|57
1651828690000|2022-05-06 09:18:10|4129.87|4129.27|4128.62|4128.02|4129.87|4129.27|4128.37|4127.77|169
1651828700000|2022-05-06 09:18:20|4128.49|4127.89|4128.24|4127.64|4128.99|4128.39|4128.12|4127.52|150
1651828710000|2022-05-06 09:18:30|4128.12|4127.52|4127.99|4127.39|4128.12|4127.52|4127.87|4127.27|66
1651828720000|2022-05-06 09:18:40|4128.12|4127.52|4128.37|4127.77|4128.62|4128.02|4127.99|4127.39|46
1651828730000|2022-05-06 09:18:50|4128.49|4127.89|4128.87|4128.27|4128.99|4128.39|4128.49|4127.89|71
1651828740000|2022-05-06 09:19:00|4128.74|4128.14|4129.12|4128.52|4129.49|4128.89|4128.62|4128.02|41
1651828750000|2022-05-06 09:19:10|4129.37|4128.77|4129.24|4128.64|4129.62|4129.02|4129.24|4128.64|28
1651828760000|2022-05-06 09:19:20|4129.37|4128.77|4129.87|4129.27|4129.99|4129.39|4129.37|4128.77|49
1651828770000|2022-05-06 09:19:30|4129.74|4129.14|4128.87|4128.27|4129.74|4129.14|4128.62|4128.02|104
1651828780000|2022-05-06 09:19:40|4128.74|4128.14|4128.74|4128.14|4128.87|4128.27|4128.49|4127.89|24
1651828790000|2022-05-06 09:19:50|4128.62|4128.02|4129.62|4129.02|4130.12|4129.52|4128.62|4128.02|75
1651828800000|2022-05-06 09:20:00|4129.74|4129.14|4130.49|4129.89|4130.62|4130.02|4129.74|4129.14|55
1651828810000|2022-05-06 09:20:10|4130.37|4129.77|4130.62|4130.02|4130.62|4130.02|4130.37|4129.77|32
1651828820000|2022-05-06 09:20:20|4130.87|4130.27|4131.12|4130.52|4131.12|4130.52|4130.62|4130.02|38
1651828830000|2022-05-06 09:20:30|4130.87|4130.27|4132.12|4131.52|4132.37|4131.77|4130.87|4130.27|53
1651828840000|2022-05-06 09:20:40|4132.37|4131.77|4132.49|4131.89|4133.12|4132.52|4132.37|4131.77|105
1651828850000|2022-05-06 09:20:50|4132.37|4131.77|4132.12|4131.52|4132.37|4131.77|4132.12|4131.52|52
1651828860000|2022-05-06 09:21:00|4131.74|4131.14|4130.87|4130.27|4131.87|4131.27|4130.87|4130.27|30
1651828870000|2022-05-06 09:21:10|4131.12|4130.52|4131.12|4130.52|4131.24|4130.64|4130.99|4130.39|9
1651828880000|2022-05-06 09:21:20|4131.37|4130.77|4131.62|4131.02|4131.87|4131.27|4131.24|4130.64|39
1651828890000|2022-05-06 09:21:30|4131.37|4130.77|4130.87|4130.27|4131.49|4130.89|4130.62|4130.02|31
1651828900000|2022-05-06 09:21:40|4130.37|4129.77|4130.37|4129.77|4130.62|4130.02|4130.12|4129.52|47
1651828910000|2022-05-06 09:21:50|4129.87|4129.27|4128.62|4128.02|4129.87|4129.27|4128.62|4128.02|110
1651828920000|2022-05-06 09:22:00|4128.37|4127.77|4128.49|4127.89|4128.49|4127.89|4127.99|4127.39|62
1651828930000|2022-05-06 09:22:10|4128.37|4127.77|4128.12|4127.52|4128.62|4128.02|4128.12|4127.52|52
1651828940000|2022-05-06 09:22:20|4128.37|4127.77|4127.99|4127.39|4128.37|4127.77|4127.87|4127.27|29
1651828950000|2022-05-06 09:22:30|4127.87|4127.27|4127.62|4127.02|4128.12|4127.52|4127.49|4126.89|74
1651828960000|2022-05-06 09:22:40|4127.74|4127.14|4127.37|4126.77|4127.87|4127.27|4127.37|4126.77|77
1651828970000|2022-05-06 09:22:50|4127.62|4127.02|4127.12|4126.52|4127.62|4127.02|4127.12|4126.52|90
1651828980000|2022-05-06 09:23:00|4126.99|4126.39|4126.62|4126.02|4126.99|4126.39|4126.37|4125.77|130
1651828990000|2022-05-06 09:23:10|4126.49|4125.89|4126.37|4125.77|4126.87|4126.27|4126.37|4125.77|179
1651829000000|2022-05-06 09:23:20|4125.87|4125.27|4125.62|4125.02|4125.87|4125.27|4125.62|4125.02|143
1651829010000|2022-05-06 09:23:30|4125.49|4124.89|4125.12|4124.52|4125.87|4125.27|4124.87|4124.27|104
1651829020000|2022-05-06 09:23:40|4124.99|4124.39|4124.62|4124.02|4125.12|4124.52|4124.62|4124.02|78
1651829030000|2022-05-06 09:23:50|4124.49|4123.89|4124.87|4124.27|4124.87|4124.27|4124.37|4123.77|60
1651829040000|2022-05-06 09:24:00|4125.37|4124.77|4125.49|4124.89|4125.87|4125.27|4125.37|4124.77|176
1651829050000|2022-05-06 09:24:10|4125.62|4125.02|4126.62|4126.02|4126.62|4126.02|4125.62|4125.02|103
1651829060000|2022-05-06 09:24:20|4126.74|4126.14|4126.62|4126.02|4126.74|4126.14|4126.49|4125.89|53
1651829070000|2022-05-06 09:24:30|4126.87|4126.27|4126.87|4126.27|4126.87|4126.27|4126.87|4126.27|172
1651829080000|2022-05-06 09:24:40|4127.12|4126.52|4126.37|4125.77|4127.12|4126.52|4126.37|4125.77|157
1651829090000|2022-05-06 09:24:50|4126.12|4125.52|4125.87|4125.27|4126.12|4125.52|4125.49|4124.89|132
1651829100000|2022-05-06 09:25:00|4126.12|4125.52|4125.62|4125.02|4126.87|4126.27|4125.62|4125.02|167
1651829110000|2022-05-06 09:25:10|4125.87|4125.27|4126.24|4125.64|4126.37|4125.77|4125.87|4125.27|70
1651829120000|2022-05-06 09:25:20|4126.37|4125.77|4126.37|4125.77|4126.62|4126.02|4126.12|4125.52|51
1651829130000|2022-05-06 09:25:30|4126.62|4126.02|4127.12|4126.52|4127.12|4126.52|4126.62|4126.02|40
1651829140000|2022-05-06 09:25:40|4126.87|4126.27|4127.37|4126.77|4127.37|4126.77|4126.87|4126.27|60
1651829150000|2022-05-06 09:25:50|4127.24|4126.64|4127.12|4126.52|4127.37|4126.77|4127.12|4126.52|25
1651829160000|2022-05-06 09:26:00|4127.37|4126.77|4127.37|4126.77|4127.62|4127.02|4127.37|4126.77|65
1651829170000|2022-05-06 09:26:10|4127.24|4126.64|4127.12|4126.52|4127.24|4126.64|4126.99|4126.39|42
1651829180000|2022-05-06 09:26:20|4127.37|4126.77|4126.87|4126.27|4127.49|4126.89|4126.74|4126.14|34
1651829190000|2022-05-06 09:26:30|4127.12|4126.52|4126.87|4126.27|4127.12|4126.52|4126.62|4126.02|20
1651829200000|2022-05-06 09:26:40|4126.62|4126.02|4125.37|4124.77|4126.62|4126.02|4125.37|4124.77|45
1651829210000|2022-05-06 09:26:50|4125.24|4124.64|4125.12|4124.52|4125.37|4124.77|4124.49|4123.89|86
1651829220000|2022-05-06 09:27:00|4125.24|4124.64|4125.24|4124.64|4125.49|4124.89|4124.74|4124.14|44
1651829230000|2022-05-06 09:27:10|4125.12|4124.52|4126.12|4125.52|4126.37|4125.77|4125.12|4124.52|64
1651829240000|2022-05-06 09:27:20|4126.37|4125.77|4126.37|4125.77|4126.37|4125.77|4125.99|4125.39|36
1651829250000|2022-05-06 09:27:30|4126.87|4126.27|4126.87|4126.27|4126.87|4126.27|4126.62|4126.02|33
1651829260000|2022-05-06 09:27:40|4126.74|4126.14|4126.37|4125.77|4127.12|4126.52|4126.37|4125.77|50
1651829270000|2022-05-06 09:27:50|4126.12|4125.52|4126.87|4126.27|4126.87|4126.27|4125.87|4125.27|65
1651829280000|2022-05-06 09:28:00|4127.12|4126.52|4125.74|4125.14|4127.12|4126.52|4125.62|4125.02|38
1651829290000|2022-05-06 09:28:10|4125.87|4125.27|4124.49|4123.89|4125.99|4125.39|4124.12|4123.52|75
1651829300000|2022-05-06 09:28:20|4124.87|4124.27|4124.87|4124.27|4125.12|4124.52|4124.74|4124.14|25
1651829310000|2022-05-06 09:28:30|4124.74|4124.14|4124.74|4124.14|4124.74|4124.14|4124.62|4124.02|17
1651829320000|2022-05-06 09:28:40|4124.87|4124.27|4125.49|4124.89|4125.49|4124.89|4124.37|4123.77|45
1651829330000|2022-05-06 09:28:50|4125.62|4125.02|4127.12|4126.52|4127.12|4126.52|4125.62|4125.02|31
1651829340000|2022-05-06 09:29:00|4127.24|4126.64|4126.99|4126.39|4127.24|4126.64|4126.87|4126.27|41
1651829350000|2022-05-06 09:29:10|4127.12|4126.52|4126.62|4126.02|4127.12|4126.52|4126.62|4126.02|24
1651829360000|2022-05-06 09:29:20|4126.74|4126.14|4126.87|4126.27|4127.12|4126.52|4126.62|4126.02|18
1651829370000|2022-05-06 09:29:30|4126.99|4126.39|4126.37|4125.77|4127.12|4126.52|4126.37|4125.77|14
1651829380000|2022-05-06 09:29:40|4126.49|4125.89|4126.62|4126.02|4126.87|4126.27|4126.12|4125.52|43
1651829390000|2022-05-06 09:29:50|4126.37|4125.77|4125.37|4124.77|4126.37|4125.77|4125.37|4124.77|55
1651829400000|2022-05-06 09:30:00|4125.62|4125.02|4125.62|4125.02|4125.62|4125.02|4125.12|4124.52|110
1651829410000|2022-05-06 09:30:10|4125.87|4125.27|4126.62|4126.02|4126.87|4126.27|4125.87|4125.27|103
1651829420000|2022-05-06 09:30:20|4126.74|4126.14|4126.24|4125.64|4126.87|4126.27|4126.24|4125.64|36
1651829430000|2022-05-06 09:30:30|4126.37|4125.77|4126.87|4126.27|4126.99|4126.39|4126.37|4125.77|47
1651829440000|2022-05-06 09:30:40|4126.99|4126.39|4127.24|4126.64|4127.49|4126.89|4126.99|4126.39|55
1651829450000|2022-05-06 09:30:50|4127.37|4126.77|4127.62|4127.02|4127.62|4127.02|4127.37|4126.77|108
1651829460000|2022-05-06 09:31:00|4127.37|4126.77|4128.62|4128.02|4128.62|4128.02|4127.37|4126.77|74
1651829470000|2022-05-06 09:31:10|4128.37|4127.77|4128.62|4128.02|4128.62|4128.02|4128.12|4127.52|35
1651829480000|2022-05-06 09:31:20|4128.37|4127.77|4128.62|4128.02|4128.62|4128.02|4128.37|4127.77|66
1651829490000|2022-05-06 09:31:30|4129.12|4128.52|4129.62|4129.02|4129.87|4129.27|4128.62|4128.02|160
1651829500000|2022-05-06 09:31:40|4129.87|4129.27|4129.12|4128.52|4129.87|4129.27|4129.12|4128.52|273
1651829510000|2022-05-06 09:31:50|4129.37|4128.77|4128.87|4128.27|4129.62|4129.02|4128.87|4128.27|114
1651829520000|2022-05-06 09:32:00|4129.12|4128.52|4130.12|4129.52|4130.12|4129.52|4128.62|4128.02|299
1651829530000|2022-05-06 09:32:10|4130.37|4129.77|4130.62|4130.02|4130.87|4130.27|4130.12|4129.52|114
1651829540000|2022-05-06 09:32:20|4130.37|4129.77|4130.99|4130.39|4131.12|4130.52|4130.37|4129.77|28
1651829550000|2022-05-06 09:32:30|4130.87|4130.27|4130.87|4130.27|4131.12|4130.52|4130.74|4130.14|14
1651829560000|2022-05-06 09:32:40|4131.12|4130.52|4131.49|4130.89|4131.62|4131.02|4130.87|4130.27|59
1651829570000|2022-05-06 09:32:50|4131.37|4130.77|4131.62|4131.02|4131.74|4131.14|4131.37|4130.77|37
1651829580000|2022-05-06 09:33:00|4131.87|4131.27|4131.37|4130.77|4131.87|4131.27|4131.24|4130.64|34
1651829590000|2022-05-06 09:33:10|4131.24|4130.64|4131.87|4131.27|4132.12|4131.52|4130.87|4130.27|73
1651829600000|2022-05-06 09:33:20|4131.74|4131.14|4131.37|4130.77|4131.74|4131.14|4131.37|4130.77|21
1651829610000|2022-05-06 09:33:30|4131.62|4131.02|4132.37|4131.77|4132.37|4131.77|4131.12|4130.52|211
1651829620000|2022-05-06 09:33:40|4132.24|4131.64|4132.49|4131.89|4132.99|4132.39|4132.24|4131.64|99
1651829630000|2022-05-06 09:33:50|4132.62|4132.02|4132.62|4132.02|4132.87|4132.27|4132.37|4131.77|35
1651829640000|2022-05-06 09:34:00|4132.37|4131.77|4132.62|4132.02|4132.62|4132.02|4132.12|4131.52|41
1651829650000|2022-05-06 09:34:10|4132.37|4131.77|4132.62|4132.02|4132.62|4132.02|4132.24|4131.64|9
1651829660000|2022-05-06 09:34:20|4132.87|4132.27|4132.87|4132.27|4132.99|4132.39|4132.49|4131.89|18
1651829670000|2022-05-06 09:34:30|4132.99|4132.39|4132.12|4131.52|4132.99|4132.39|4132.12|4131.52|31
1651829680000|2022-05-06 09:34:40|4132.37|4131.77|4132.49|4131.89|4132.62|4132.02|4132.37|4131.77|10
1651829690000|2022-05-06 09:34:50|4132.37|4131.77|4132.12|4131.52|4132.74|4132.14|4132.12|4131.52|21
1651829700000|2022-05-06 09:35:00|4132.37|4131.77|4132.62|4132.02|4132.87|4132.27|4132.37|4131.77|36
1651829710000|2022-05-06 09:35:10|4132.49|4131.89|4131.37|4130.77|4132.49|4131.89|4131.24|4130.64|55
1651829720000|2022-05-06 09:35:20|4131.49|4130.89|4131.49|4130.89|4131.62|4131.02|4131.24|4130.64|23
1651829730000|2022-05-06 09:35:30|4131.87|4131.27|4131.74|4131.14|4132.12|4131.52|4131.49|4130.89|9
1651829740000|2022-05-06 09:35:40|4131.62|4131.02|4131.62|4131.02|4132.12|4131.52|4131.49|4130.89|19
1651829750000|2022-05-06 09:35:50|||||||||1
1651829760000|2022-05-06 09:36:00|4131.49|4130.89|4131.12|4130.52|4131.49|4130.89|4131.12|4130.52|18
1651829770000|2022-05-06 09:36:10|4131.24|4130.64|4131.24|4130.64|4131.37|4130.77|4131.12|4130.52|15
1651829780000|2022-05-06 09:36:20|4131.37|4130.77|4131.37|4130.77|4132.37|4131.77|4131.37|4130.77|95
1651829790000|2022-05-06 09:36:30|4131.24|4130.64|4130.62|4130.02|4131.37|4130.77|4130.62|4130.02|28
1651829800000|2022-05-06 09:36:40|4130.87|4130.27|4130.12|4129.52|4130.87|4130.27|4130.12|4129.52|43
1651829810000|2022-05-06 09:36:50|4130.37|4129.77|4129.87|4129.27|4130.37|4129.77|4129.74|4129.14|54
1651829820000|2022-05-06 09:37:00|4129.74|4129.14|4130.62|4130.02|4130.62|4130.02|4129.74|4129.14|33
1651829830000|2022-05-06 09:37:10|4130.49|4129.89|4129.87|4129.27|4130.49|4129.89|4129.87|4129.27|26
1651829840000|2022-05-06 09:37:20|4129.99|4129.39|4130.62|4130.02|4130.87|4130.27|4129.87|4129.27|126
1651829850000|2022-05-06 09:37:30|4130.87|4130.27|4131.12|4130.52|4131.12|4130.52|4130.62|4130.02|48
1651829860000|2022-05-06 09:37:40|4131.62|4131.02|4131.62|4131.02|4131.99|4131.39|4131.62|4131.02|48
1651829870000|2022-05-06 09:37:50|4131.87|4131.27|4131.37|4130.77|4131.87|4131.27|4131.37|4130.77|28
1651829880000|2022-05-06 09:38:00|4131.12|4130.52|4131.24|4130.64|4131.37|4130.77|4130.87|4130.27|26
1651829890000|2022-05-06 09:38:10|4131.37|4130.77|4132.37|4131.77|4132.37|4131.77|4131.37|4130.77|22
1651829900000|2022-05-06 09:38:20|4132.24|4131.64|4133.12|4132.52|4133.12|4132.52|4132.24|4131.64|97
1651829910000|2022-05-06 09:38:30|4133.24|4132.64|4132.87|4132.27|4133.24|4132.64|4132.62|4132.02|50
1651829920000|2022-05-06 09:38:40|4132.74|4132.14|4133.37|4132.77|4133.62|4133.02|4132.74|4132.14|48
1651829930000|2022-05-06 09:38:50|4133.62|4133.02|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|82
1651829940000|2022-05-06 09:39:00|4133.74|4133.14|4133.87|4133.27|4133.87|4133.27|4133.37|4132.77|33
1651829950000|2022-05-06 09:39:10|4133.74|4133.14|4133.37|4132.77|4133.87|4133.27|4133.37|4132.77|68
1651829960000|2022-05-06 09:39:20|4133.12|4132.52|4134.62|4134.02|4134.62|4134.02|4132.99|4132.39|79
1651829970000|2022-05-06 09:39:30|4134.87|4134.27|4134.87|4134.27|4135.12|4134.52|4134.87|4134.27|43
1651829980000|2022-05-06 09:39:40|4135.12|4134.52|4134.49|4133.89|4135.12|4134.52|4134.49|4133.89|17
1651829990000|2022-05-06 09:39:50|4134.37|4133.77|4134.87|4134.27|4135.24|4134.64|4134.37|4133.77|41
1651830000000|2022-05-06 09:40:00|4134.99|4134.39|4135.12|4134.52|4135.87|4135.27|4134.87|4134.27|104
1651830010000|2022-05-06 09:40:10|4135.37|4134.77|4135.12|4134.52|4135.37|4134.77|4134.99|4134.39|21
1651830020000|2022-05-06 09:40:20|4134.99|4134.39|4134.37|4133.77|4135.12|4134.52|4134.37|4133.77|18
1651830030000|2022-05-06 09:40:30|4134.12|4133.52|4134.24|4133.64|4134.37|4133.77|4133.87|4133.27|12
1651830040000|2022-05-06 09:40:40|4134.12|4133.52|4134.62|4134.02|4134.74|4134.14|4134.12|4133.52|8
1651830050000|2022-05-06 09:40:50|4134.49|4133.89|4134.74|4134.14|4135.12|4134.52|4134.37|4133.77|32
1651830060000|2022-05-06 09:41:00|4134.49|4133.89|4134.12|4133.52|4134.62|4134.02|4134.12|4133.52|11
1651830070000|2022-05-06 09:41:10|4134.24|4133.64|4133.37|4132.77|4134.24|4133.64|4133.37|4132.77|19
1651830080000|2022-05-06 09:41:20|4133.49|4132.89|4133.87|4133.27|4133.87|4133.27|4133.12|4132.52|12
1651830090000|2022-05-06 09:41:30|4133.62|4133.02|4134.37|4133.77|4134.37|4133.77|4133.62|4133.02|4
1651830100000|2022-05-06 09:41:40|4134.24|4133.64|4134.87|4134.27|4135.37|4134.77|4134.24|4133.64|65
1651830110000|2022-05-06 09:41:50|4134.99|4134.39|4135.37|4134.77|4135.62|4135.02|4134.99|4134.39|55
1651830120000|2022-05-06 09:42:00|4135.24|4134.64|4135.37|4134.77|4135.49|4134.89|4135.12|4134.52|52
1651830130000|2022-05-06 09:42:10|4135.12|4134.52|4135.24|4134.64|4135.49|4134.89|4135.12|4134.52|25
1651830140000|2022-05-06 09:42:20|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|9
1651830150000|2022-05-06 09:42:30|4135.24|4134.64|4135.74|4135.14|4135.87|4135.27|4135.24|4134.64|61
1651830160000|2022-05-06 09:42:40|4135.62|4135.02|4135.49|4134.89|4135.62|4135.02|4135.24|4134.64|24
1651830170000|2022-05-06 09:42:50|4135.62|4135.02|4135.12|4134.52|4135.62|4135.02|4134.99|4134.39|15
1651830180000|2022-05-06 09:43:00|4134.99|4134.39|4134.37|4133.77|4134.99|4134.39|4134.37|4133.77|26
1651830190000|2022-05-06 09:43:10|4134.24|4133.64|4134.24|4133.64|4134.49|4133.89|4134.24|4133.64|19
1651830200000|2022-05-06 09:43:20|4134.37|4133.77|4134.12|4133.52|4134.37|4133.77|4134.12|4133.52|17
1651830210000|2022-05-06 09:43:30|4133.99|4133.39|4133.87|4133.27|4133.99|4133.39|4133.87|4133.27|15
1651830220000|2022-05-06 09:43:40|4134.12|4133.52|4134.49|4133.89|4134.62|4134.02|4134.12|4133.52|32
1651830230000|2022-05-06 09:43:50|4134.37|4133.77|4134.62|4134.02|4134.62|4134.02|4134.12|4133.52|23
1651830240000|2022-05-06 09:44:00|4134.74|4134.14|4134.62|4134.02|4134.87|4134.27|4134.49|4133.89|34
1651830250000|2022-05-06 09:44:10|4134.74|4134.14|4134.87|4134.27|4134.87|4134.27|4134.62|4134.02|32
1651830260000|2022-05-06 09:44:20|4134.74|4134.14|4134.62|4134.02|4134.74|4134.14|4134.37|4133.77|22
1651830270000|2022-05-06 09:44:30|4134.37|4133.77|4134.87|4134.27|4134.87|4134.27|4134.37|4133.77|22
1651830280000|2022-05-06 09:44:40|4134.62|4134.02|4135.62|4135.02|4135.62|4135.02|4134.62|4134.02|34
1651830290000|2022-05-06 09:44:50|4135.74|4135.14|4135.74|4135.14|4135.87|4135.27|4135.49|4134.89|19
1651830300000|2022-05-06 09:45:00|4135.87|4135.27|4135.62|4135.02|4135.87|4135.27|4135.62|4135.02|13
1651830310000|2022-05-06 09:45:10|4135.74|4135.14|4135.99|4135.39|4135.99|4135.39|4135.62|4135.02|17
1651830320000|2022-05-06 09:45:20|4136.12|4135.52|4135.87|4135.27|4136.99|4136.39|4135.87|4135.27|66
1651830330000|2022-05-06 09:45:30|4136.12|4135.52|4136.49|4135.89|4136.49|4135.89|4135.74|4135.14|42
1651830340000|2022-05-06 09:45:40|4136.62|4136.02|4137.24|4136.64|4137.62|4137.02|4136.62|4136.02|157
1651830350000|2022-05-06 09:45:50|4137.12|4136.52|4137.74|4137.14|4137.74|4137.14|4136.87|4136.27|100
1651830360000|2022-05-06 09:46:00|4137.87|4137.27|4137.62|4137.02|4138.12|4137.52|4137.62|4137.02|57
1651830370000|2022-05-06 09:46:10|4137.37|4136.77|4137.62|4137.02|4137.74|4137.14|4137.37|4136.77|29
1651830380000|2022-05-06 09:46:20|4137.74|4137.14|4138.12|4137.52|4138.24|4137.64|4137.62|4137.02|45
1651830390000|2022-05-06 09:46:30|4137.87|4137.27|4138.62|4138.02|4138.62|4138.02|4137.74|4137.14|38
1651830400000|2022-05-06 09:46:40|4138.49|4137.89|4138.37|4137.77|4138.62|4138.02|4137.87|4137.27|13
1651830410000|2022-05-06 09:46:50|4138.24|4137.64|4138.87|4138.27|4138.87|4138.27|4138.24|4137.64|17
1651830420000|2022-05-06 09:47:00|4139.12|4138.52|4139.12|4138.52|4139.37|4138.77|4138.87|4138.27|32
1651830430000|2022-05-06 09:47:10|4138.87|4138.27|4139.12|4138.52|4139.12|4138.52|4138.87|4138.27|12
1651830440000|2022-05-06 09:47:20|4139.37|4138.77|4139.37|4138.77|4139.37|4138.77|4139.24|4138.64|28
1651830450000|2022-05-06 09:47:30|4139.12|4138.52|4138.87|4138.27|4139.24|4138.64|4138.87|4138.27|28
1651830460000|2022-05-06 09:47:40|4138.62|4138.02|4138.12|4137.52|4138.99|4138.39|4138.12|4137.52|35
1651830470000|2022-05-06 09:47:50|4137.87|4137.27|4138.74|4138.14|4138.74|4138.14|4137.87|4137.27|20
1651830480000|2022-05-06 09:48:00|4138.62|4138.02|4138.99|4138.39|4138.99|4138.39|4138.49|4137.89|10
1651830490000|2022-05-06 09:48:10|4139.12|4138.52|4139.87|4139.27|4140.24|4139.64|4139.12|4138.52|99
1651830500000|2022-05-06 09:48:20|4139.74|4139.14|4139.12|4138.52|4139.87|4139.27|4139.12|4138.52|46
1651830510000|2022-05-06 09:48:30|4138.87|4138.27|4138.87|4138.27|4139.12|4138.52|4138.37|4137.77|44
1651830520000|2022-05-06 09:48:40|4138.99|4138.39|4138.87|4138.27|4139.37|4138.77|4138.74|4138.14|36
1651830530000|2022-05-06 09:48:50|4138.37|4137.77|4137.87|4137.27|4138.49|4137.89|4137.74|4137.14|54
1651830540000|2022-05-06 09:49:00|4137.99|4137.39|4137.87|4137.27|4138.37|4137.77|4137.87|4137.27|9
1651830550000|2022-05-06 09:49:10|4137.62|4137.02|4136.87|4136.27|4137.62|4137.02|4136.62|4136.02|64
1651830560000|2022-05-06 09:49:20|4136.74|4136.14|4136.49|4135.89|4136.87|4136.27|4135.87|4135.27|59
1651830570000|2022-05-06 09:49:30|4136.37|4135.77|4135.62|4135.02|4136.37|4135.77|4135.62|4135.02|21
1651830580000|2022-05-06 09:49:40|4135.49|4134.89|4136.12|4135.52|4136.12|4135.52|4135.37|4134.77|32
1651830590000|2022-05-06 09:49:50|4136.62|4136.02|4136.87|4136.27|4136.87|4136.27|4136.12|4135.52|15
1651830600000|2022-05-06 09:50:00|4136.74|4136.14|4137.12|4136.52|4137.62|4137.02|4136.74|4136.14|38
1651830610000|2022-05-06 09:50:10|4137.24|4136.64|4137.12|4136.52|4137.62|4137.02|4137.12|4136.52|9
1651830620000|2022-05-06 09:50:20|4136.99|4136.39|4136.37|4135.77|4136.99|4136.39|4135.99|4135.39|47
1651830630000|2022-05-06 09:50:30|4136.62|4136.02|4136.37|4135.77|4136.87|4136.27|4136.24|4135.64|11
1651830640000|2022-05-06 09:50:40|4136.49|4135.89|4137.74|4137.14|4137.87|4137.27|4136.49|4135.89|35
1651830650000|2022-05-06 09:50:50|4137.87|4137.27|4138.37|4137.77|4138.49|4137.89|4137.74|4137.14|36
1651830660000|2022-05-06 09:51:00|4138.12|4137.52|4138.12|4137.52|4138.62|4138.02|4138.12|4137.52|32
1651830670000|2022-05-06 09:51:10|4138.24|4137.64|4138.87|4138.27|4138.87|4138.27|4138.12|4137.52|18
1651830680000|2022-05-06 09:51:20|4138.74|4138.14|4138.49|4137.89|4138.74|4138.14|4138.12|4137.52|16
1651830690000|2022-05-06 09:51:30|4138.62|4138.02|4137.37|4136.77|4138.62|4138.02|4137.37|4136.77|28
1651830700000|2022-05-06 09:51:40|4137.24|4136.64|4136.87|4136.27|4137.24|4136.64|4136.62|4136.02|5
1651830710000|2022-05-06 09:51:50|4136.74|4136.14|4136.99|4136.39|4136.99|4136.39|4136.12|4135.52|8
1651830720000|2022-05-06 09:52:00|4137.12|4136.52|4137.24|4136.64|4137.62|4137.02|4136.99|4136.39|14
1651830730000|2022-05-06 09:52:10|4137.12|4136.52|4136.62|4136.02|4137.12|4136.52|4136.62|4136.02|15
1651830740000|2022-05-06 09:52:20|4136.74|4136.14|4136.87|4136.27|4136.87|4136.27|4136.62|4136.02|11
1651830750000|2022-05-06 09:52:30|4136.99|4136.39|4136.99|4136.39|4136.99|4136.39|4136.62|4136.02|2
1651830760000|2022-05-06 09:52:40|4137.12|4136.52|4138.24|4137.64|4138.49|4137.89|4137.12|4136.52|27
1651830770000|2022-05-06 09:52:50|4138.12|4137.52|4138.12|4137.52|4138.37|4137.77|4137.99|4137.39|4
1651830780000|2022-05-06 09:53:00|4138.37|4137.77|4138.12|4137.52|4138.49|4137.89|4138.12|4137.52|42
1651830790000|2022-05-06 09:53:10|4137.87|4137.27|4138.87|4138.27|4138.87|4138.27|4137.62|4137.02|47
1651830800000|2022-05-06 09:53:20|4138.74|4138.14|4138.62|4138.02|4138.74|4138.14|4138.49|4137.89|11
1651830810000|2022-05-06 09:53:30|4138.37|4137.77|4138.12|4137.52|4138.62|4138.02|4138.12|4137.52|18
1651830820000|2022-05-06 09:53:40|4137.99|4137.39|4137.87|4137.27|4138.12|4137.52|4137.37|4136.77|49
1651830830000|2022-05-06 09:53:50|4137.62|4137.02|4138.62|4138.02|4138.74|4138.14|4137.62|4137.02|53
1651830840000|2022-05-06 09:54:00|4138.24|4137.64|4139.62|4139.02|4139.62|4139.02|4137.99|4137.39|67
1651830850000|2022-05-06 09:54:10|4139.49|4138.89|4139.49|4138.89|4139.62|4139.02|4139.37|4138.77|42
1651830860000|2022-05-06 09:54:20|4139.74|4139.14|4139.87|4139.27|4139.87|4139.27|4139.37|4138.77|61
1651830870000|2022-05-06 09:54:30|4139.99|4139.39|4140.12|4139.52|4140.12|4139.52|4139.87|4139.27|17
1651830880000|2022-05-06 09:54:40|4139.87|4139.27|4140.37|4139.77|4140.74|4140.14|4139.87|4139.27|41
1651830890000|2022-05-06 09:54:50|4140.49|4139.89|4140.37|4139.77|4140.62|4140.02|4140.37|4139.77|19
1651830900000|2022-05-06 09:55:00|4139.87|4139.27|4139.37|4138.77|4139.87|4139.27|4139.37|4138.77|26
1651830910000|2022-05-06 09:55:10|4139.62|4139.02|4139.37|4138.77|4139.99|4139.39|4138.87|4138.27|97
1651830920000|2022-05-06 09:55:20|4139.49|4138.89|4139.49|4138.89|4139.62|4139.02|4139.12|4138.52|54
1651830930000|2022-05-06 09:55:30|4139.37|4138.77|4139.12|4138.52|4139.62|4139.02|4139.12|4138.52|10
1651830940000|2022-05-06 09:55:40|4138.87|4138.27|4138.62|4138.02|4138.87|4138.27|4138.24|4137.64|71
1651830950000|2022-05-06 09:55:50|4138.74|4138.14|4138.74|4138.14|4138.87|4138.27|4137.99|4137.39|25
1651830960000|2022-05-06 09:56:00|4138.87|4138.27|4139.37|4138.77|4139.62|4139.02|4138.87|4138.27|28
1651830970000|2022-05-06 09:56:10|4139.62|4139.02|4140.37|4139.77|4140.37|4139.77|4139.62|4139.02|49
1651830980000|2022-05-06 09:56:20|4140.24|4139.64|4139.62|4139.02|4140.24|4139.64|4139.37|4138.77|26
1651830990000|2022-05-06 09:56:30|4139.87|4139.27|4139.24|4138.64|4139.99|4139.39|4139.12|4138.52|46
1651831000000|2022-05-06 09:56:40|4139.37|4138.77|4139.24|4138.64|4139.62|4139.02|4139.24|4138.64|20
1651831010000|2022-05-06 09:56:50|4139.12|4138.52|4139.24|4138.64|4139.24|4138.64|4138.62|4138.02|30
1651831020000|2022-05-06 09:57:00|4139.37|4138.77|4139.24|4138.64|4139.37|4138.77|4139.12|4138.52|2
1651831030000|2022-05-06 09:57:10|4139.12|4138.52|4139.49|4138.89|4140.12|4139.52|4139.12|4138.52|40
1651831040000|2022-05-06 09:57:20|4139.62|4139.02|4139.74|4139.14|4139.87|4139.27|4139.62|4139.02|30
1651831050000|2022-05-06 09:57:30|4139.62|4139.02|4139.12|4138.52|4139.62|4139.02|4139.12|4138.52|19
1651831060000|2022-05-06 09:57:40|4138.62|4138.02|4138.62|4138.02|4138.87|4138.27|4138.49|4137.89|19
1651831070000|2022-05-06 09:57:50|4138.87|4138.27|4139.37|4138.77|4139.74|4139.14|4138.87|4138.27|31
1651831080000|2022-05-06 09:58:00|4139.12|4138.52|4140.87|4140.27|4141.12|4140.52|4139.12|4138.52|148
1651831090000|2022-05-06 09:58:10|4141.12|4140.52|4140.74|4140.14|4141.12|4140.52|4140.62|4140.02|39
1651831100000|2022-05-06 09:58:20|4140.62|4140.02|4140.24|4139.64|4140.99|4140.39|4140.12|4139.52|71
1651831110000|2022-05-06 09:58:30|4140.37|4139.77|4141.37|4140.77|4141.62|4141.02|4140.24|4139.64|61
1651831120000|2022-05-06 09:58:40|4141.62|4141.02|4141.49|4140.89|4142.12|4141.52|4141.24|4140.64|56
1651831130000|2022-05-06 09:58:50|4141.37|4140.77|4141.74|4141.14|4141.87|4141.27|4141.37|4140.77|20
1651831140000|2022-05-06 09:59:00|4141.62|4141.02|4140.87|4140.27|4141.74|4141.14|4140.87|4140.27|30
1651831150000|2022-05-06 09:59:10|4141.12|4140.52|4141.87|4141.27|4141.87|4141.27|4141.12|4140.52|50
1651831160000|2022-05-06 09:59:20|4141.62|4141.02|4141.62|4141.02|4141.62|4141.02|4140.87|4140.27|19
1651831170000|2022-05-06 09:59:30|4142.12|4141.52|4141.87|4141.27|4142.12|4141.52|4141.37|4140.77|37
1651831180000|2022-05-06 09:59:40|4141.74|4141.14|4140.87|4140.27|4141.74|4141.14|4140.87|4140.27|30
1651831190000|2022-05-06 09:59:50|4141.12|4140.52|4141.12|4140.52|4141.24|4140.64|4140.87|4140.27|17
1651831200000|2022-05-06 10:00:00|4140.99|4140.39|4140.37|4139.77|4140.99|4140.39|4139.74|4139.14|73
1651831210000|2022-05-06 10:00:10|4140.24|4139.64|4140.12|4139.52|4140.74|4140.14|4140.12|4139.52|28
1651831220000|2022-05-06 10:00:20|4140.24|4139.64|4139.74|4139.14|4140.37|4139.77|4139.74|4139.14|18
1651831230000|2022-05-06 10:00:30|4139.87|4139.27|4138.99|4138.39|4139.87|4139.27|4138.62|4138.02|69
1651831240000|2022-05-06 10:00:40|4139.12|4138.52|4139.49|4138.89|4139.74|4139.14|4139.12|4138.52|21
1651831250000|2022-05-06 10:00:50|4139.99|4139.39|4140.37|4139.77|4140.62|4140.02|4139.49|4138.89|48
1651831260000|2022-05-06 10:01:00|4139.99|4139.39|4140.87|4140.27|4140.99|4140.39|4139.87|4139.27|37
1651831270000|2022-05-06 10:01:10|4141.12|4140.52|4140.37|4139.77|4141.12|4140.52|4140.37|4139.77|24
1651831280000|2022-05-06 10:01:20|4140.49|4139.89|4139.62|4139.02|4140.62|4140.02|4139.49|4138.89|23
1651831290000|2022-05-06 10:01:30|4139.37|4138.77|4137.87|4137.27|4139.37|4138.77|4137.87|4137.27|42
1651831300000|2022-05-06 10:01:40|4137.74|4137.14|4137.62|4137.02|4137.74|4137.14|4137.24|4136.64|45
1651831310000|2022-05-06 10:01:50|4137.49|4136.89|4136.99|4136.39|4137.62|4137.02|4136.99|4136.39|29
1651831320000|2022-05-06 10:02:00|4137.37|4136.77|4137.74|4137.14|4137.74|4137.14|4137.12|4136.52|15
1651831330000|2022-05-06 10:02:10|4137.62|4137.02|4137.12|4136.52|4138.37|4137.77|4137.12|4136.52|84
1651831340000|2022-05-06 10:02:20|4136.87|4136.27|4136.87|4136.27|4137.12|4136.52|4136.87|4136.27|26
1651831350000|2022-05-06 10:02:30|4136.99|4136.39|4137.37|4136.77|4137.37|4136.77|4136.99|4136.39|39
1651831360000|2022-05-06 10:02:40|4137.12|4136.52|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|111
1651831370000|2022-05-06 10:02:50|4137.62|4137.02|4138.37|4137.77|4138.62|4138.02|4137.62|4137.02|57
1651831380000|2022-05-06 10:03:00|4138.12|4137.52|4138.24|4137.64|4138.37|4137.77|4137.99|4137.39|19
1651831390000|2022-05-06 10:03:10|4138.37|4137.77|4139.37|4138.77|4139.87|4139.27|4138.37|4137.77|44
1651831400000|2022-05-06 10:03:20|4139.24|4138.64|4138.87|4138.27|4139.24|4138.64|4138.74|4138.14|53
1651831410000|2022-05-06 10:03:30|4138.99|4138.39|4138.99|4138.39|4139.62|4139.02|4138.87|4138.27|53
1651831420000|2022-05-06 10:03:40|4139.12|4138.52|4139.12|4138.52|4139.37|4138.77|4139.12|4138.52|15
1651831430000|2022-05-06 10:03:50|4138.99|4138.39|4139.24|4138.64|4139.24|4138.64|4138.99|4138.39|5
1651831440000|2022-05-06 10:04:00|4139.37|4138.77|4140.12|4139.52|4140.37|4139.77|4139.24|4138.64|21
1651831450000|2022-05-06 10:04:10|4139.99|4139.39|4139.37|4138.77|4139.99|4139.39|4139.37|4138.77|14
1651831460000|2022-05-06 10:04:20|||||||||4
1651831470000|2022-05-06 10:04:30|4139.12|4138.52|4139.12|4138.52|4139.12|4138.52|4138.99|4138.39|12
1651831480000|2022-05-06 10:04:40|4138.87|4138.27|4138.74|4138.14|4138.99|4138.39|4138.74|4138.14|28
1651831490000|2022-05-06 10:04:50|4138.49|4137.89|4138.12|4137.52|4138.49|4137.89|4138.12|4137.52|15
1651831500000|2022-05-06 10:05:00|4137.99|4137.39|4138.62|4138.02|4138.62|4138.02|4137.87|4137.27|25
1651831510000|2022-05-06 10:05:10|4138.49|4137.89|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|7
1651831520000|2022-05-06 10:05:20|4138.49|4137.89|4138.62|4138.02|4138.87|4138.27|4138.49|4137.89|54
1651831530000|2022-05-06 10:05:30|4138.49|4137.89|4138.74|4138.14|4138.87|4138.27|4138.37|4137.77|26
1651831540000|2022-05-06 10:05:40|4138.87|4138.27|4139.62|4139.02|4139.99|4139.39|4138.87|4138.27|31
1651831550000|2022-05-06 10:05:50|4139.87|4139.27|4140.24|4139.64|4140.37|4139.77|4139.87|4139.27|33
1651831560000|2022-05-06 10:06:00|4140.12|4139.52|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|25
1651831570000|2022-05-06 10:06:10|4139.99|4139.39|4139.49|4138.89|4139.99|4139.39|4139.49|4138.89|22
1651831580000|2022-05-06 10:06:20|4139.62|4139.02|4140.24|4139.64|4140.37|4139.77|4139.62|4139.02|16
1651831590000|2022-05-06 10:06:30|4140.12|4139.52|4141.12|4140.52|4141.12|4140.52|4139.87|4139.27|61
1651831600000|2022-05-06 10:06:40|4140.99|4140.39|4141.74|4141.14|4141.87|4141.27|4140.87|4140.27|104
1651831610000|2022-05-06 10:06:50|4141.87|4141.27|4141.12|4140.52|4141.87|4141.27|4140.99|4140.39|34
1651831620000|2022-05-06 10:07:00|4141.24|4140.64|4141.49|4140.89|4141.74|4141.14|4140.87|4140.27|37
1651831630000|2022-05-06 10:07:10|4141.62|4141.02|4140.62|4140.02|4141.62|4141.02|4140.62|4140.02|31
1651831640000|2022-05-06 10:07:20|4140.37|4139.77|4140.24|4139.64|4140.62|4140.02|4140.24|4139.64|20
1651831650000|2022-05-06 10:07:30|4140.37|4139.77|4139.37|4138.77|4140.37|4139.77|4139.37|4138.77|24
1651831660000|2022-05-06 10:07:40|4139.74|4139.14|4139.87|4139.27|4140.12|4139.52|4139.37|4138.77|70
1651831670000|2022-05-06 10:07:50|4140.12|4139.52|4138.62|4138.02|4140.12|4139.52|4138.37|4137.77|121
1651831680000|2022-05-06 10:08:00|4138.37|4137.77|4138.62|4138.02|4138.99|4138.39|4138.37|4137.77|79
1651831690000|2022-05-06 10:08:10|4138.12|4137.52|4137.87|4137.27|4138.12|4137.52|4137.87|4137.27|364
1651831700000|2022-05-06 10:08:20|4138.12|4137.52|4137.74|4137.14|4138.37|4137.77|4137.74|4137.14|44
1651831710000|2022-05-06 10:08:30|4137.62|4137.02|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|34
1651831720000|2022-05-06 10:08:40|4136.99|4136.39|4137.12|4136.52|4137.24|4136.64|4136.99|4136.39|13
1651831730000|2022-05-06 10:08:50|4136.87|4136.27|4136.62|4136.02|4137.12|4136.52|4136.37|4135.77|81
1651831740000|2022-05-06 10:09:00|4136.87|4136.27|4136.37|4135.77|4136.87|4136.27|4136.37|4135.77|46
1651831750000|2022-05-06 10:09:10|4136.62|4136.02|4136.12|4135.52|4136.62|4136.02|4135.87|4135.27|54
1651831760000|2022-05-06 10:09:20|4135.99|4135.39|4135.87|4135.27|4136.12|4135.52|4135.87|4135.27|40
1651831770000|2022-05-06 10:09:30|4136.12|4135.52|4135.87|4135.27|4136.37|4135.77|4135.87|4135.27|29
1651831780000|2022-05-06 10:09:40|4136.12|4135.52|4135.49|4134.89|4136.12|4135.52|4135.49|4134.89|120
1651831790000|2022-05-06 10:09:50|4135.37|4134.77|4135.87|4135.27|4135.87|4135.27|4135.37|4134.77|37
1651831800000|2022-05-06 10:10:00|4135.74|4135.14|4135.37|4134.77|4135.74|4135.14|4135.37|4134.77|39
1651831810000|2022-05-06 10:10:10|4135.12|4134.52|4134.49|4133.89|4135.12|4134.52|4134.49|4133.89|44
1651831820000|2022-05-06 10:10:20|4134.62|4134.02|4134.62|4134.02|4134.87|4134.27|4134.37|4133.77|24
1651831830000|2022-05-06 10:10:30|4134.49|4133.89|4135.37|4134.77|4135.37|4134.77|4134.37|4133.77|25
1651831840000|2022-05-06 10:10:40|4135.24|4134.64|4136.49|4135.89|4136.49|4135.89|4135.24|4134.64|105
1651831850000|2022-05-06 10:10:50|4136.62|4136.02|4136.87|4136.27|4136.87|4136.27|4136.49|4135.89|32
1651831860000|2022-05-06 10:11:00|4136.99|4136.39|4136.62|4136.02|4137.37|4136.77|4136.62|4136.02|40
1651831870000|2022-05-06 10:11:10|4136.49|4135.89|4136.37|4135.77|4136.62|4136.02|4136.37|4135.77|8
1651831880000|2022-05-06 10:11:20|4136.49|4135.89|4136.87|4136.27|4137.12|4136.52|4136.49|4135.89|18
1651831890000|2022-05-06 10:11:30|4136.99|4136.39|4137.37|4136.77|4137.49|4136.89|4136.87|4136.27|42
1651831900000|2022-05-06 10:11:40|4137.49|4136.89|4137.87|4137.27|4137.87|4137.27|4137.37|4136.77|42
1651831910000|2022-05-06 10:11:50|4138.12|4137.52|4137.87|4137.27|4138.24|4137.64|4137.62|4137.02|78
1651831920000|2022-05-06 10:12:00|4137.62|4137.02|4137.62|4137.02|4137.87|4137.27|4137.37|4136.77|23
1651831930000|2022-05-06 10:12:10|4137.74|4137.14|4137.49|4136.89|4137.87|4137.27|4137.37|4136.77|7
1651831940000|2022-05-06 10:12:20|4137.37|4136.77|4137.24|4136.64|4137.74|4137.14|4137.12|4136.52|14
1651831950000|2022-05-06 10:12:30|4137.37|4136.77|4137.37|4136.77|4137.49|4136.89|4137.24|4136.64|12
1651831960000|2022-05-06 10:12:40|4137.12|4136.52|4138.12|4137.52|4138.12|4137.52|4137.12|4136.52|52
1651831970000|2022-05-06 10:12:50|4138.62|4138.02|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|47
1651831980000|2022-05-06 10:13:00|4138.12|4137.52|4136.87|4136.27|4138.12|4137.52|4136.87|4136.27|52
1651831990000|2022-05-06 10:13:10|4136.62|4136.02|4135.37|4134.77|4136.62|4136.02|4135.24|4134.64|55
1651832000000|2022-05-06 10:13:20|4135.24|4134.64|4133.12|4132.52|4135.24|4134.64|4133.12|4132.52|125
1651832010000|2022-05-06 10:13:30|4132.87|4132.27|4132.49|4131.89|4133.37|4132.77|4132.37|4131.77|96
1651832020000|2022-05-06 10:13:40|4132.62|4132.02|4131.87|4131.27|4132.74|4132.14|4131.37|4130.77|356
1651832030000|2022-05-06 10:13:50|4131.74|4131.14|4133.37|4132.77|4133.37|4132.77|4131.74|4131.14|86
1651832040000|2022-05-06 10:14:00|4133.49|4132.89|4133.62|4133.02|4133.99|4133.39|4133.37|4132.77|56
1651832050000|2022-05-06 10:14:10|4134.24|4133.64|4134.24|4133.64|4134.49|4133.89|4134.12|4133.52|75
1651832060000|2022-05-06 10:14:20|4134.12|4133.52|4133.62|4133.02|4134.62|4134.02|4133.62|4133.02|60
1651832070000|2022-05-06 10:14:30|4133.49|4132.89|4133.49|4132.89|4133.87|4133.27|4133.37|4132.77|34
1651832080000|2022-05-06 10:14:40|4133.37|4132.77|4133.62|4133.02|4134.12|4133.52|4133.37|4132.77|52
1651832090000|2022-05-06 10:14:50|4133.49|4132.89|4134.49|4133.89|4134.62|4134.02|4133.12|4132.52|80
1651832100000|2022-05-06 10:15:00|4134.37|4133.77|4134.62|4134.02|4134.62|4134.02|4134.37|4133.77|4
1651832110000|2022-05-06 10:15:10|4134.37|4133.77|4134.12|4133.52|4134.37|4133.77|4134.12|4133.52|64
1651832120000|2022-05-06 10:15:20|4134.37|4133.77|4133.62|4133.02|4134.37|4133.77|4133.62|4133.02|9
1651832130000|2022-05-06 10:15:30|4133.37|4132.77|4134.12|4133.52|4134.37|4133.77|4133.37|4132.77|61
1651832140000|2022-05-06 10:15:40|4134.37|4133.77|4134.62|4134.02|4134.62|4134.02|4134.12|4133.52|18
1651832150000|2022-05-06 10:15:50|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|29
1651832160000|2022-05-06 10:16:00|4135.12|4134.52|4134.49|4133.89|4135.12|4134.52|4134.37|4133.77|26
1651832170000|2022-05-06 10:16:10|4134.62|4134.02|4134.62|4134.02|4134.74|4134.14|4134.37|4133.77|1
1651832180000|2022-05-06 10:16:20|4134.37|4133.77|4134.62|4134.02|4134.62|4134.02|4134.37|4133.77|6
1651832190000|2022-05-06 10:16:30|4134.37|4133.77|4134.49|4133.89|4134.62|4134.02|4134.37|4133.77|7
1651832200000|2022-05-06 10:16:40|4134.37|4133.77|4135.12|4134.52|4135.12|4134.52|4134.37|4133.77|14
1651832210000|2022-05-06 10:16:50|4134.87|4134.27|4134.87|4134.27|4134.99|4134.39|4134.62|4134.02|18
1651832220000|2022-05-06 10:17:00|4134.99|4134.39|4134.37|4133.77|4134.99|4134.39|4134.37|4133.77|14
1651832230000|2022-05-06 10:17:10|4134.24|4133.64|4133.62|4133.02|4134.24|4133.64|4133.62|4133.02|8
1651832240000|2022-05-06 10:17:20|4133.49|4132.89|4133.49|4132.89|4133.87|4133.27|4133.37|4132.77|23
1651832250000|2022-05-06 10:17:30|4133.37|4132.77|4133.74|4133.14|4133.99|4133.39|4133.37|4132.77|21
1651832260000|2022-05-06 10:17:40|4133.87|4133.27|4133.99|4133.39|4134.37|4133.77|4133.87|4133.27|16
1651832270000|2022-05-06 10:17:50|4133.87|4133.27|4133.74|4133.14|4133.87|4133.27|4133.62|4133.02|8
1651832280000|2022-05-06 10:18:00|4133.62|4133.02|4132.49|4131.89|4133.62|4133.02|4132.37|4131.77|35
1651832290000|2022-05-06 10:18:10|4132.37|4131.77|4132.37|4131.77|4132.87|4132.27|4132.24|4131.64|18
1651832300000|2022-05-06 10:18:20|4132.49|4131.89|4132.37|4131.77|4132.62|4132.02|4131.99|4131.39|67
1651832310000|2022-05-06 10:18:30|4132.24|4131.64|4132.37|4131.77|4132.49|4131.89|4131.74|4131.14|62
1651832320000|2022-05-06 10:18:40|4132.12|4131.52|4131.62|4131.02|4132.12|4131.52|4131.37|4130.77|63
1651832330000|2022-05-06 10:18:50|4131.49|4130.89|4132.37|4131.77|4132.49|4131.89|4131.37|4130.77|33
1651832340000|2022-05-06 10:19:00|4132.49|4131.89|4133.12|4132.52|4133.12|4132.52|4132.37|4131.77|16
1651832350000|2022-05-06 10:19:10|4133.24|4132.64|4133.74|4133.14|4133.87|4133.27|4133.12|4132.52|43
1651832360000|2022-05-06 10:19:20|4133.62|4133.02|4133.74|4133.14|4134.12|4133.52|4133.62|4133.02|37
1651832370000|2022-05-06 10:19:30|4133.99|4133.39|4134.74|4134.14|4134.99|4134.39|4133.87|4133.27|32
1651832380000|2022-05-06 10:19:40|4134.62|4134.02|4134.62|4134.02|4134.74|4134.14|4134.62|4134.02|2
1651832390000|2022-05-06 10:19:50|4134.49|4133.89|4134.37|4133.77|4134.62|4134.02|4134.37|4133.77|14
1651832400000|2022-05-06 10:20:00|4134.49|4133.89|4134.87|4134.27|4134.87|4134.27|4134.37|4133.77|14
1651832410000|2022-05-06 10:20:10|4134.74|4134.14|4134.99|4134.39|4135.12|4134.52|4134.74|4134.14|38
1651832420000|2022-05-06 10:20:20|4134.87|4134.27|4136.12|4135.52|4136.12|4135.52|4134.87|4134.27|43
1651832430000|2022-05-06 10:20:30|4136.37|4135.77|4136.12|4135.52|4136.62|4136.02|4136.12|4135.52|67
1651832440000|2022-05-06 10:20:40|4136.24|4135.64|4136.37|4135.77|4136.37|4135.77|4136.12|4135.52|5
1651832450000|2022-05-06 10:20:50|4136.62|4136.02|4135.87|4135.27|4136.87|4136.27|4135.87|4135.27|68
1651832460000|2022-05-06 10:21:00|4135.62|4135.02|4134.87|4134.27|4135.62|4135.02|4134.74|4134.14|27
1651832470000|2022-05-06 10:21:10|4134.74|4134.14|4133.37|4132.77|4134.74|4134.14|4133.37|4132.77|70
1651832480000|2022-05-06 10:21:20|4133.87|4133.27|4134.99|4134.39|4135.12|4134.52|4133.62|4133.02|95
1651832490000|2022-05-06 10:21:30|4134.87|4134.27|4135.37|4134.77|4135.62|4135.02|4134.87|4134.27|22
1651832500000|2022-05-06 10:21:40|4135.49|4134.89|4135.49|4134.89|4135.62|4135.02|4135.49|4134.89|19
1651832510000|2022-05-06 10:21:50|4135.62|4135.02|4135.12|4134.52|4135.74|4135.14|4135.12|4134.52|20
1651832520000|2022-05-06 10:22:00|4135.24|4134.64|4135.87|4135.27|4135.87|4135.27|4135.24|4134.64|13
1651832530000|2022-05-06 10:22:10|4136.12|4135.52|4135.12|4134.52|4136.24|4135.64|4135.12|4134.52|23
1651832540000|2022-05-06 10:22:20|4134.99|4134.39|4135.12|4134.52|4135.24|4134.64|4134.87|4134.27|12
1651832550000|2022-05-06 10:22:30|4134.99|4134.39|4135.12|4134.52|4135.24|4134.64|4134.87|4134.27|14
1651832560000|2022-05-06 10:22:40|4135.24|4134.64|4134.74|4134.14|4135.24|4134.64|4134.74|4134.14|10
1651832570000|2022-05-06 10:22:50|4134.87|4134.27|4134.87|4134.27|4134.99|4134.39|4134.74|4134.14|10
1651832580000|2022-05-06 10:23:00|4135.62|4135.02|4135.62|4135.02|4135.74|4135.14|4135.37|4134.77|19
1651832590000|2022-05-06 10:23:10|4135.74|4135.14|4135.87|4135.27|4136.12|4135.52|4135.37|4134.77|33
1651832600000|2022-05-06 10:23:20|4135.74|4135.14|4135.62|4135.02|4135.74|4135.14|4135.24|4134.64|9
1651832610000|2022-05-06 10:23:30|4135.49|4134.89|4135.74|4135.14|4135.87|4135.27|4135.49|4134.89|8
1651832620000|2022-05-06 10:23:40|4135.62|4135.02|4135.62|4135.02|4135.87|4135.27|4135.62|4135.02|1
1651832630000|2022-05-06 10:23:50|4135.87|4135.27|4136.12|4135.52|4136.12|4135.52|4135.87|4135.27|10
1651832640000|2022-05-06 10:24:00|4135.99|4135.39|4137.37|4136.77|4137.37|4136.77|4135.99|4135.39|54
1651832650000|2022-05-06 10:24:10|4137.62|4137.02|4138.12|4137.52|4138.62|4138.02|4137.62|4137.02|73
1651832660000|2022-05-06 10:24:20|4137.87|4137.27|4137.87|4137.27|4138.12|4137.52|4137.62|4137.02|15
1651832670000|2022-05-06 10:24:30|4137.74|4137.14|4137.12|4136.52|4137.87|4137.27|4137.12|4136.52|40
1651832680000|2022-05-06 10:24:40|4136.87|4136.27|4136.37|4135.77|4136.99|4136.39|4136.37|4135.77|20
1651832690000|2022-05-06 10:24:50|4136.49|4135.89|4136.99|4136.39|4137.12|4136.52|4136.49|4135.89|12
1651832700000|2022-05-06 10:25:00|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4136.99|4136.39|5
1651832710000|2022-05-06 10:25:10|4137.49|4136.89|4138.12|4137.52|4138.12|4137.52|4137.49|4136.89|12
1651832720000|2022-05-06 10:25:20|4137.99|4137.39|4137.99|4137.39|4138.87|4138.27|4137.87|4137.27|27
1651832730000|2022-05-06 10:25:30|4138.12|4137.52|4137.87|4137.27|4138.12|4137.52|4137.62|4137.02|8
1651832740000|2022-05-06 10:25:40|4137.99|4137.39|4137.87|4137.27|4137.99|4137.39|4137.62|4137.02|8
1651832750000|2022-05-06 10:25:50|4137.62|4137.02|4137.12|4136.52|4137.62|4137.02|4137.12|4136.52|11
1651832760000|2022-05-06 10:26:00|4137.24|4136.64|4137.24|4136.64|4137.24|4136.64|4137.12|4136.52|2
1651832770000|2022-05-06 10:26:10|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|4
1651832780000|2022-05-06 10:26:20|4137.62|4137.02|4137.74|4137.14|4138.12|4137.52|4137.62|4137.02|15
1651832790000|2022-05-06 10:26:30|4137.87|4137.27|4137.99|4137.39|4138.12|4137.52|4137.87|4137.27|5
1651832800000|2022-05-06 10:26:40|4137.87|4137.27|4137.62|4137.02|4137.87|4137.27|4137.49|4136.89|9
1651832810000|2022-05-06 10:26:50|4137.49|4136.89|4137.74|4137.14|4137.87|4137.27|4137.49|4136.89|14
1651832820000|2022-05-06 10:27:00|4137.99|4137.39|4138.62|4138.02|4138.87|4138.27|4137.99|4137.39|147
1651832830000|2022-05-06 10:27:10|4138.37|4137.77|4138.49|4137.89|4138.49|4137.89|4138.37|4137.77|15
1651832840000|2022-05-06 10:27:20|4138.62|4138.02|4138.87|4138.27|4139.37|4138.77|4138.49|4137.89|61
1651832850000|2022-05-06 10:27:30|4139.37|4138.77|4139.37|4138.77|4139.37|4138.77|4139.12|4138.52|9
1651832860000|2022-05-06 10:27:40|4139.24|4138.64|4139.37|4138.77|4139.49|4138.89|4139.24|4138.64|10
1651832870000|2022-05-06 10:27:50|4139.24|4138.64|4139.12|4138.52|4139.37|4138.77|4139.12|4138.52|10
1651832880000|2022-05-06 10:28:00|4138.87|4138.27|4139.87|4139.27|4139.99|4139.39|4138.87|4138.27|74
1651832890000|2022-05-06 10:28:10|4139.99|4139.39|4140.12|4139.52|4140.37|4139.77|4139.99|4139.39|52
1651832900000|2022-05-06 10:28:20|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|4139.87|4139.27|15
1651832910000|2022-05-06 10:28:30|4139.62|4139.02|4139.62|4139.02|4139.74|4139.14|4139.37|4138.77|24
1651832920000|2022-05-06 10:28:40|4139.49|4138.89|4139.74|4139.14|4139.87|4139.27|4139.37|4138.77|5
1651832930000|2022-05-06 10:28:50|4139.87|4139.27|4139.62|4139.02|4139.87|4139.27|4139.62|4139.02|29
1651832940000|2022-05-06 10:29:00|4139.87|4139.27|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|24
1651832950000|2022-05-06 10:29:10|4139.74|4139.14|4139.87|4139.27|4139.87|4139.27|4139.74|4139.14|35
1651832960000|2022-05-06 10:29:20|4139.99|4139.39|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|16
1651832970000|2022-05-06 10:29:30|4139.24|4138.64|4139.37|4138.77|4139.37|4138.77|4138.99|4138.39|44
1651832980000|2022-05-06 10:29:40|4139.24|4138.64|4139.62|4139.02|4139.74|4139.14|4139.24|4138.64|13
1651832990000|2022-05-06 10:29:50|4139.74|4139.14|4139.74|4139.14|4139.87|4139.27|4139.74|4139.14|6
1651833000000|2022-05-06 10:30:00|4139.87|4139.27|4141.12|4140.52|4141.37|4140.77|4139.87|4139.27|159
1651833010000|2022-05-06 10:30:10|4140.87|4140.27|4140.87|4140.27|4140.99|4140.39|4140.87|4140.27|19
1651833020000|2022-05-06 10:30:20|4141.12|4140.52|4141.37|4140.77|4141.62|4141.02|4140.99|4140.39|57
1651833030000|2022-05-06 10:30:30|4141.49|4140.89|4141.12|4140.52|4141.62|4141.02|4141.12|4140.52|27
1651833040000|2022-05-06 10:30:40|4140.87|4140.27|4141.12|4140.52|4141.24|4140.64|4140.87|4140.27|5
1651833050000|2022-05-06 10:30:50|4141.24|4140.64|4141.37|4140.77|4141.37|4140.77|4141.12|4140.52|10
1651833060000|2022-05-06 10:31:00|4141.12|4140.52|4141.24|4140.64|4141.37|4140.77|4140.99|4140.39|37
1651833070000|2022-05-06 10:31:10|4141.37|4140.77|4141.37|4140.77|4141.49|4140.89|4141.12|4140.52|2
1651833080000|2022-05-06 10:31:20|4141.62|4141.02|4142.37|4141.77|4142.87|4142.27|4141.12|4140.52|150
1651833090000|2022-05-06 10:31:30|4142.62|4142.02|4143.37|4142.77|4143.62|4143.02|4142.62|4142.02|90
1651833100000|2022-05-06 10:31:40|4143.24|4142.64|4142.62|4142.02|4143.62|4143.02|4142.62|4142.02|37
1651833110000|2022-05-06 10:31:50|4142.37|4141.77|4141.99|4141.39|4142.49|4141.89|4141.87|4141.27|52
1651833120000|2022-05-06 10:32:00|4142.12|4141.52|4141.87|4141.27|4142.24|4141.64|4141.62|4141.02|45
1651833130000|2022-05-06 10:32:10|4141.74|4141.14|4142.12|4141.52|4142.37|4141.77|4141.74|4141.14|26
1651833140000|2022-05-06 10:32:20|4142.24|4141.64|4142.37|4141.77|4142.62|4142.02|4142.12|4141.52|9
1651833150000|2022-05-06 10:32:30|4142.24|4141.64|4141.87|4141.27|4142.24|4141.64|4141.87|4141.27|22
1651833160000|2022-05-06 10:32:40|4142.12|4141.52|4141.74|4141.14|4142.12|4141.52|4141.74|4141.14|35
1651833170000|2022-05-06 10:32:50|4141.87|4141.27|4141.74|4141.14|4141.87|4141.27|4141.49|4140.89|5
1651833180000|2022-05-06 10:33:00|4141.87|4141.27|4140.87|4140.27|4141.87|4141.27|4140.87|4140.27|32
1651833190000|2022-05-06 10:33:10|4140.74|4140.14|4140.87|4140.27|4141.12|4140.52|4140.74|4140.14|14
1651833200000|2022-05-06 10:33:20|4140.62|4140.02|4139.99|4139.39|4140.74|4140.14|4139.87|4139.27|39
1651833210000|2022-05-06 10:33:30|4139.62|4139.02|4139.49|4138.89|4139.74|4139.14|4139.37|4138.77|61
1651833220000|2022-05-06 10:33:40|4139.62|4139.02|4139.12|4138.52|4139.62|4139.02|4138.87|4138.27|123
1651833230000|2022-05-06 10:33:50|4138.87|4138.27|4138.49|4137.89|4138.87|4138.27|4138.12|4137.52|36
1651833240000|2022-05-06 10:34:00|4138.74|4138.14|4138.87|4138.27|4139.37|4138.77|4138.74|4138.14|18
1651833250000|2022-05-06 10:34:10|4138.62|4138.02|4138.49|4137.89|4138.62|4138.02|4138.12|4137.52|37
1651833260000|2022-05-06 10:34:20|4138.37|4137.77|4138.37|4137.77|4138.49|4137.89|4138.24|4137.64|14
1651833270000|2022-05-06 10:34:30|4138.24|4137.64|4138.24|4137.64|4138.37|4137.77|4138.12|4137.52|2
1651833280000|2022-05-06 10:34:40|4138.12|4137.52|4138.24|4137.64|4138.49|4137.89|4138.12|4137.52|19
1651833290000|2022-05-06 10:34:50|4138.12|4137.52|4138.12|4137.52|4138.12|4137.52|4138.12|4137.52|3
1651833300000|2022-05-06 10:35:00|4137.99|4137.39|4137.87|4137.27|4138.12|4137.52|4137.62|4137.02|16
1651833310000|2022-05-06 10:35:10|4138.37|4137.77|4138.49|4137.89|4138.74|4138.14|4138.37|4137.77|14
1651833320000|2022-05-06 10:35:20|4138.62|4138.02|4138.37|4137.77|4138.62|4138.02|4138.24|4137.64|9
1651833330000|2022-05-06 10:35:30|4138.49|4137.89|4139.24|4138.64|4139.62|4139.02|4138.37|4137.77|48
1651833340000|2022-05-06 10:35:40|4139.12|4138.52|4138.62|4138.02|4139.12|4138.52|4138.62|4138.02|44
1651833350000|2022-05-06 10:35:50|4138.74|4138.14|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|11
1651833360000|2022-05-06 10:36:00|4138.24|4137.64|4137.37|4136.77|4138.24|4137.64|4137.37|4136.77|26
1651833370000|2022-05-06 10:36:10|4137.49|4136.89|4137.12|4136.52|4137.62|4137.02|4137.12|4136.52|25
1651833380000|2022-05-06 10:36:20|4137.24|4136.64|4137.62|4137.02|4137.74|4137.14|4137.12|4136.52|38
1651833390000|2022-05-06 10:36:30|4137.87|4137.27|4136.99|4136.39|4137.87|4137.27|4136.87|4136.27|23
1651833400000|2022-05-06 10:36:40|4136.87|4136.27|4136.37|4135.77|4136.99|4136.39|4136.24|4135.64|18
1651833410000|2022-05-06 10:36:50|4136.62|4136.02|4137.87|4137.27|4137.99|4137.39|4136.37|4135.77|45
1651833420000|2022-05-06 10:37:00|4137.99|4137.39|4136.87|4136.27|4138.12|4137.52|4136.87|4136.27|21
1651833430000|2022-05-06 10:37:10|4136.99|4136.39|4136.99|4136.39|4136.99|4136.39|4136.87|4136.27|6
1651833440000|2022-05-06 10:37:20|4137.12|4136.52|4136.99|4136.39|4137.12|4136.52|4136.87|4136.27|4
1651833450000|2022-05-06 10:37:30|4137.12|4136.52|4137.37|4136.77|4137.74|4137.14|4136.87|4136.27|37
1651833460000|2022-05-06 10:37:40|4137.62|4137.02|4137.87|4137.27|4138.12|4137.52|4137.62|4137.02|12
1651833470000|2022-05-06 10:37:50|4137.74|4137.14|4138.62|4138.02|4138.87|4138.27|4137.74|4137.14|17
1651833480000|2022-05-06 10:38:00|4138.74|4138.14|4138.87|4138.27|4139.24|4138.64|4138.62|4138.02|17
1651833490000|2022-05-06 10:38:10|4138.99|4138.39|4138.62|4138.02|4138.99|4138.39|4138.62|4138.02|0
1651833500000|2022-05-06 10:38:20|4138.87|4138.27|4138.49|4137.89|4138.87|4138.27|4138.24|4137.64|16
1651833510000|2022-05-06 10:38:30|4138.37|4137.77|4138.74|4138.14|4138.74|4138.14|4138.24|4137.64|15
1651833520000|2022-05-06 10:38:40|4138.87|4138.27|4139.87|4139.27|4139.87|4139.27|4138.74|4138.14|14
1651833530000|2022-05-06 10:38:50|4139.62|4139.02|4139.74|4139.14|4139.74|4139.14|4139.49|4138.89|28
1651833540000|2022-05-06 10:39:00|4139.87|4139.27|4139.49|4138.89|4139.87|4139.27|4139.37|4138.77|7
1651833550000|2022-05-06 10:39:10|4139.37|4138.77|4139.24|4138.64|4139.37|4138.77|4139.12|4138.52|7
1651833560000|2022-05-06 10:39:20|4139.12|4138.52|4138.99|4138.39|4139.12|4138.52|4138.87|4138.27|10
1651833570000|2022-05-06 10:39:30|4138.74|4138.14|4138.99|4138.39|4139.12|4138.52|4138.74|4138.14|10
1651833580000|2022-05-06 10:39:40|4139.12|4138.52|4139.37|4138.77|4139.74|4139.14|4139.12|4138.52|12
1651833590000|2022-05-06 10:39:50|4139.49|4138.89|4139.49|4138.89|4139.49|4138.89|4139.49|4138.89|4
1651833600000|2022-05-06 10:40:00|4139.62|4139.02|4138.99|4138.39|4139.74|4139.14|4138.99|4138.39|14
1651833610000|2022-05-06 10:40:10|4138.87|4138.27|4138.74|4138.14|4138.99|4138.39|4138.74|4138.14|10
1651833620000|2022-05-06 10:40:20|4138.87|4138.27|4138.62|4138.02|4138.87|4138.27|4138.37|4137.77|37
1651833630000|2022-05-06 10:40:30|4138.49|4137.89|4137.74|4137.14|4138.49|4137.89|4137.74|4137.14|14
1651833640000|2022-05-06 10:40:40|4137.87|4137.27|4138.37|4137.77|4138.37|4137.77|4137.62|4137.02|36
1651833650000|2022-05-06 10:40:50|4138.24|4137.64|4138.12|4137.52|4138.24|4137.64|4138.12|4137.52|11
1651833660000|2022-05-06 10:41:00|4137.99|4137.39|4137.87|4137.27|4138.24|4137.64|4137.74|4137.14|17
1651833670000|2022-05-06 10:41:10|4137.74|4137.14|4136.99|4136.39|4137.74|4137.14|4136.99|4136.39|32
1651833680000|2022-05-06 10:41:20|4136.87|4136.27|4136.49|4135.89|4136.87|4136.27|4136.49|4135.89|22
1651833690000|2022-05-06 10:41:30|4136.74|4136.14|4136.74|4136.14|4136.99|4136.39|4136.49|4135.89|5
1651833700000|2022-05-06 10:41:40|4136.62|4136.02|4136.24|4135.64|4136.62|4136.02|4136.24|4135.64|16
1651833710000|2022-05-06 10:41:50|4136.37|4135.77|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|6
1651833720000|2022-05-06 10:42:00|4136.37|4135.77|4136.62|4136.02|4136.74|4136.14|4136.37|4135.77|18
1651833730000|2022-05-06 10:42:10|4136.74|4136.14|4136.62|4136.02|4136.74|4136.14|4136.62|4136.02|6
1651833740000|2022-05-06 10:42:20|4136.74|4136.14|4136.12|4135.52|4136.74|4136.14|4136.12|4135.52|22
1651833750000|2022-05-06 10:42:30|4136.37|4135.77|4135.99|4135.39|4136.87|4136.27|4135.87|4135.27|17
1651833760000|2022-05-06 10:42:40|4136.12|4135.52|4136.37|4135.77|4136.74|4136.14|4136.12|4135.52|16
1651833770000|2022-05-06 10:42:50|4136.24|4135.64|4138.12|4137.52|4138.37|4137.77|4136.12|4135.52|90
1651833780000|2022-05-06 10:43:00|4138.37|4137.77|4138.12|4137.52|4138.37|4137.77|4137.87|4137.27|19
1651833790000|2022-05-06 10:43:10|4137.99|4137.39|4138.12|4137.52|4138.12|4137.52|4137.87|4137.27|6
1651833800000|2022-05-06 10:43:20|4137.87|4137.27|4138.12|4137.52|4138.12|4137.52|4137.87|4137.27|20
1651833810000|2022-05-06 10:43:30|4137.99|4137.39|4138.87|4138.27|4138.87|4138.27|4137.99|4137.39|15
1651833820000|2022-05-06 10:43:40|4138.99|4138.39|4139.49|4138.89|4139.62|4139.02|4138.99|4138.39|34
1651833830000|2022-05-06 10:43:50|4139.37|4138.77|4138.99|4138.39|4139.37|4138.77|4138.99|4138.39|7
1651833840000|2022-05-06 10:44:00|4138.87|4138.27|4138.62|4138.02|4138.99|4138.39|4138.49|4137.89|82
1651833850000|2022-05-06 10:44:10|4138.49|4137.89|4137.62|4137.02|4138.49|4137.89|4137.49|4136.89|14
1651833860000|2022-05-06 10:44:20|4137.74|4137.14|4137.12|4136.52|4138.12|4137.52|4137.12|4136.52|18
1651833870000|2022-05-06 10:44:30|4137.24|4136.64|4137.12|4136.52|4137.24|4136.64|4137.12|4136.52|8
1651833880000|2022-05-06 10:44:40|4137.24|4136.64|4136.99|4136.39|4137.24|4136.64|4136.99|4136.39|4
1651833890000|2022-05-06 10:44:50|4137.12|4136.52|4137.49|4136.89|4137.62|4137.02|4137.12|4136.52|18
1651833900000|2022-05-06 10:45:00|4137.62|4137.02|4136.87|4136.27|4137.74|4137.14|4136.74|4136.14|18
1651833910000|2022-05-06 10:45:10|4136.62|4136.02|4136.99|4136.39|4137.12|4136.52|4136.62|4136.02|13
1651833920000|2022-05-06 10:45:20|4137.12|4136.52|4136.99|4136.39|4137.12|4136.52|4136.74|4136.14|3
1651833930000|2022-05-06 10:45:30|4137.12|4136.52|4137.12|4136.52|4137.24|4136.64|4136.87|4136.27|9
1651833940000|2022-05-06 10:45:40|4136.74|4136.14|4137.12|4136.52|4137.12|4136.52|4136.62|4136.02|8
1651833950000|2022-05-06 10:45:50|4136.62|4136.02|4136.62|4136.02|4136.62|4136.02|4136.24|4135.64|42
1651833960000|2022-05-06 10:46:00|4136.37|4135.77|4136.12|4135.52|4136.62|4136.02|4135.74|4135.14|41
1651833970000|2022-05-06 10:46:10|4135.87|4135.27|4136.24|4135.64|4136.24|4135.64|4135.87|4135.27|44
1651833980000|2022-05-06 10:46:20|4136.37|4135.77|4136.62|4136.02|4136.62|4136.02|4136.37|4135.77|9
1651833990000|2022-05-06 10:46:30|4137.12|4136.52|4137.37|4136.77|4137.37|4136.77|4137.12|4136.52|9
1651834000000|2022-05-06 10:46:40|4137.24|4136.64|4136.99|4136.39|4137.49|4136.89|4136.99|4136.39|26
1651834010000|2022-05-06 10:46:50|4136.74|4136.14|4136.12|4135.52|4136.74|4136.14|4136.12|4135.52|9
1651834020000|2022-05-06 10:47:00|4135.99|4135.39|4136.49|4135.89|4136.62|4136.02|4135.99|4135.39|16
1651834030000|2022-05-06 10:47:10|4136.74|4136.14|4136.24|4135.64|4137.12|4136.52|4136.12|4135.52|21
1651834040000|2022-05-06 10:47:20|4136.49|4135.89|4136.12|4135.52|4136.49|4135.89|4135.87|4135.27|11
1651834050000|2022-05-06 10:47:30|4136.24|4135.64|4136.62|4136.02|4136.62|4136.02|4136.24|4135.64|1
1651834060000|2022-05-06 10:47:40|4136.37|4135.77|4137.12|4136.52|4137.12|4136.52|4136.24|4135.64|19
1651834080000|2022-05-06 10:48:00|4137.37|4136.77|4137.12|4136.52|4137.49|4136.89|4136.87|4136.27|78
1651834090000|2022-05-06 10:48:10|4137.24|4136.64|4136.62|4136.02|4137.49|4136.89|4136.62|4136.02|5
1651834100000|2022-05-06 10:48:20|4136.74|4136.14|4136.99|4136.39|4137.12|4136.52|4136.74|4136.14|2
1651834110000|2022-05-06 10:48:30|4137.12|4136.52|4136.99|4136.39|4137.12|4136.52|4136.99|4136.39|4
1651834120000|2022-05-06 10:48:40|4137.12|4136.52|4136.87|4136.27|4137.24|4136.64|4136.87|4136.27|8
1651834130000|2022-05-06 10:48:50|4136.99|4136.39|4137.37|4136.77|4137.37|4136.77|4136.99|4136.39|7
1651834140000|2022-05-06 10:49:00|4137.24|4136.64|4138.12|4137.52|4138.12|4137.52|4137.12|4136.52|26
1651834150000|2022-05-06 10:49:10|4138.24|4137.64|4138.12|4137.52|4138.37|4137.77|4137.87|4137.27|22
1651834160000|2022-05-06 10:49:20|4137.99|4137.39|4138.62|4138.02|4138.62|4138.02|4137.87|4137.27|9
1651834170000|2022-05-06 10:49:30|4138.49|4137.89|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|25
1651834180000|2022-05-06 10:49:40|4138.87|4138.27|4138.37|4137.77|4138.87|4138.27|4138.37|4137.77|22
1651834190000|2022-05-06 10:49:50|4138.49|4137.89|4138.24|4137.64|4138.49|4137.89|4138.24|4137.64|5
1651834200000|2022-05-06 10:50:00|4138.37|4137.77|4138.62|4138.02|4138.74|4138.14|4138.37|4137.77|18
1651834210000|2022-05-06 10:50:10|4138.74|4138.14|4138.49|4137.89|4138.74|4138.14|4138.49|4137.89|7
1651834220000|2022-05-06 10:50:20|4138.62|4138.02|4138.87|4138.27|4138.87|4138.27|4138.49|4137.89|1
1651834230000|2022-05-06 10:50:30|4138.99|4138.39|4138.99|4138.39|4139.12|4138.52|4138.87|4138.27|8
1651834240000|2022-05-06 10:50:40|4138.74|4138.14|4138.99|4138.39|4139.24|4138.64|4138.74|4138.14|16
1651834250000|2022-05-06 10:50:50|4139.12|4138.52|4138.87|4138.27|4139.12|4138.52|4138.87|4138.27|0
1651834260000|2022-05-06 10:51:00|4138.62|4138.02|4138.62|4138.02|4138.74|4138.14|4138.37|4137.77|25
1651834270000|2022-05-06 10:51:10|4138.74|4138.14|4138.49|4137.89|4138.74|4138.14|4138.37|4137.77|14
1651834280000|2022-05-06 10:51:20|4138.62|4138.02|4138.62|4138.02|4138.62|4138.02|4138.37|4137.77|1
1651834290000|2022-05-06 10:51:30|4138.74|4138.14|4137.87|4137.27|4138.87|4138.27|4137.87|4137.27|92
1651834300000|2022-05-06 10:51:40|4137.62|4137.02|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|38
1651834310000|2022-05-06 10:51:50|4137.24|4136.64|4137.37|4136.77|4137.62|4137.02|4137.12|4136.52|18
1651834320000|2022-05-06 10:52:00|4137.49|4136.89|4136.62|4136.02|4137.49|4136.89|4136.12|4135.52|54
1651834330000|2022-05-06 10:52:10|4136.74|4136.14|4135.87|4135.27|4136.74|4136.14|4135.74|4135.14|42
1651834340000|2022-05-06 10:52:20|4135.74|4135.14|4134.62|4134.02|4135.74|4135.14|4134.62|4134.02|87
1651834350000|2022-05-06 10:52:30|4134.74|4134.14|4134.49|4133.89|4134.87|4134.27|4134.37|4133.77|13
1651834360000|2022-05-06 10:52:40|4134.62|4134.02|4134.74|4134.14|4134.87|4134.27|4133.99|4133.39|111
1651834370000|2022-05-06 10:52:50|4134.87|4134.27|4134.12|4133.52|4134.87|4134.27|4134.12|4133.52|24
1651834380000|2022-05-06 10:53:00|4134.37|4133.77|4135.37|4134.77|4135.37|4134.77|4134.24|4133.64|40
1651834390000|2022-05-06 10:53:10|4135.24|4134.64|4134.62|4134.02|4135.62|4135.02|4134.62|4134.02|20
1651834400000|2022-05-06 10:53:20|4134.37|4133.77|4133.99|4133.39|4134.37|4133.77|4133.87|4133.27|38
1651834410000|2022-05-06 10:53:30|4133.87|4133.27|4134.24|4133.64|4134.24|4133.64|4133.87|4133.27|27
1651834420000|2022-05-06 10:53:40|4134.12|4133.52|4135.37|4134.77|4135.62|4135.02|4134.12|4133.52|81
1651834430000|2022-05-06 10:53:50|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|22
1651834440000|2022-05-06 10:54:00|4134.87|4134.27|4134.37|4133.77|4134.87|4134.27|4134.37|4133.77|20
1651834450000|2022-05-06 10:54:10|4134.62|4134.02|4134.62|4134.02|4134.62|4134.02|4134.37|4133.77|17
1651834460000|2022-05-06 10:54:20|4134.37|4133.77|4133.87|4133.27|4134.37|4133.77|4133.87|4133.27|33
1651834470000|2022-05-06 10:54:30|4133.62|4133.02|4133.62|4133.02|4133.87|4133.27|4133.37|4132.77|72
1651834480000|2022-05-06 10:54:40|4133.87|4133.27|4134.74|4134.14|4134.74|4134.14|4133.87|4133.27|53
1651834490000|2022-05-06 10:54:50|4134.62|4134.02|4134.37|4133.77|4134.74|4134.14|4134.37|4133.77|36
1651834500000|2022-05-06 10:55:00|4134.12|4133.52|4133.62|4133.02|4134.12|4133.52|4133.62|4133.02|15
1651834510000|2022-05-06 10:55:10|4133.87|4133.27|4133.37|4132.77|4133.87|4133.27|4133.37|4132.77|20
1651834520000|2022-05-06 10:55:20|4133.24|4132.64|4134.12|4133.52|4134.12|4133.52|4133.12|4132.52|43
1651834530000|2022-05-06 10:55:30|4133.87|4133.27|4133.74|4133.14|4134.12|4133.52|4133.62|4133.02|54
1651834540000|2022-05-06 10:55:40|4133.87|4133.27|4133.49|4132.89|4133.87|4133.27|4133.49|4132.89|16
1651834550000|2022-05-06 10:55:50|4133.37|4132.77|4133.24|4132.64|4133.37|4132.77|4132.87|4132.27|57
1651834560000|2022-05-06 10:56:00|4132.99|4132.39|4132.37|4131.77|4132.99|4132.39|4131.99|4131.39|456
1651834570000|2022-05-06 10:56:10|4132.24|4131.64|4132.37|4131.77|4132.37|4131.77|4132.12|4131.52|31
1651834580000|2022-05-06 10:56:20|4132.62|4132.02|4132.49|4131.89|4132.62|4132.02|4132.37|4131.77|132
1651834590000|2022-05-06 10:56:30|4132.62|4132.02|4132.62|4132.02|4132.62|4132.02|4132.49|4131.89|10
1651834600000|2022-05-06 10:56:40|4132.49|4131.89|4132.37|4131.77|4132.62|4132.02|4132.24|4131.64|108
1651834610000|2022-05-06 10:56:50|4132.12|4131.52|4131.99|4131.39|4132.12|4131.52|4131.87|4131.27|21
1651834620000|2022-05-06 10:57:00|4132.12|4131.52|4132.24|4131.64|4132.37|4131.77|4131.87|4131.27|44
1651834630000|2022-05-06 10:57:10|4132.37|4131.77|4132.37|4131.77|4132.62|4132.02|4132.12|4131.52|54
1651834640000|2022-05-06 10:57:20|4132.24|4131.64|4132.12|4131.52|4132.37|4131.77|4131.87|4131.27|27
1651834650000|2022-05-06 10:57:30|4132.37|4131.77|4132.37|4131.77|4132.62|4132.02|4132.37|4131.77|22
1651834660000|2022-05-06 10:57:40|4132.49|4131.89|4131.37|4130.77|4132.49|4131.89|4131.24|4130.64|57
1651834670000|2022-05-06 10:57:50|4131.62|4131.02|4131.62|4131.02|4131.62|4131.02|4131.62|4131.02|34
1651834680000|2022-05-06 10:58:00|4131.74|4131.14|4131.37|4130.77|4131.87|4131.27|4131.37|4130.77|44
1651834690000|2022-05-06 10:58:10|4131.12|4130.52|4131.37|4130.77|4131.37|4130.77|4130.99|4130.39|48
1651834700000|2022-05-06 10:58:20|4131.24|4130.64|4132.12|4131.52|4132.12|4131.52|4130.37|4129.77|247
1651834710000|2022-05-06 10:58:30|4132.37|4131.77|4132.37|4131.77|4132.62|4132.02|4132.37|4131.77|105
1651834720000|2022-05-06 10:58:40|4132.12|4131.52|4132.37|4131.77|4132.37|4131.77|4132.12|4131.52|38
1651834730000|2022-05-06 10:58:50|4132.12|4131.52|4132.12|4131.52|4132.12|4131.52|4132.12|4131.52|23
1651834740000|2022-05-06 10:59:00|4131.87|4131.27|4131.87|4131.27|4131.87|4131.27|4131.87|4131.27|20
1651834750000|2022-05-06 10:59:10|4131.62|4131.02|4132.12|4131.52|4132.24|4131.64|4131.62|4131.02|48
1651834760000|2022-05-06 10:59:20|4132.37|4131.77|4132.62|4132.02|4132.62|4132.02|4132.37|4131.77|92
1651834770000|2022-05-06 10:59:30|4133.37|4132.77|4134.87|4134.27|4135.12|4134.52|4133.37|4132.77|536
1651834780000|2022-05-06 10:59:40|4134.74|4134.14|4135.12|4134.52|4135.12|4134.52|4134.62|4134.02|66
1651834790000|2022-05-06 10:59:50|4135.24|4134.64|4134.87|4134.27|4135.37|4134.77|4134.62|4134.02|113
1651834800000|2022-05-06 11:00:00|4135.12|4134.52|4133.37|4132.77|4135.12|4134.52|4133.12|4132.52|146
1651834810000|2022-05-06 11:00:10|4133.24|4132.64|4133.62|4133.02|4133.87|4133.27|4133.12|4132.52|53
1651834820000|2022-05-06 11:00:20|4133.37|4132.77|4133.87|4133.27|4134.12|4133.52|4133.37|4132.77|32
1651834830000|2022-05-06 11:00:30|4133.74|4133.14|4133.12|4132.52|4133.87|4133.27|4133.12|4132.52|35
1651834840000|2022-05-06 11:00:40|4132.87|4132.27|4132.87|4132.27|4132.87|4132.27|4132.37|4131.77|92
1651834850000|2022-05-06 11:00:50|4132.74|4132.14|4131.12|4130.52|4132.87|4132.27|4130.87|4130.27|138
1651834860000|2022-05-06 11:01:00|4130.62|4130.02|4129.62|4129.02|4130.99|4130.39|4129.37|4128.77|226
1651834870000|2022-05-06 11:01:10|4129.74|4129.14|4129.37|4128.77|4130.12|4129.52|4129.37|4128.77|93
1651834880000|2022-05-06 11:01:20|4129.62|4129.02|4129.12|4128.52|4130.12|4129.52|4129.12|4128.52|80
1651834890000|2022-05-06 11:01:30|4129.37|4128.77|4129.37|4128.77|4129.62|4129.02|4129.12|4128.52|76
1651834900000|2022-05-06 11:01:40|4129.49|4128.89|4129.87|4129.27|4130.12|4129.52|4129.49|4128.89|30
1651834910000|2022-05-06 11:01:50|4129.49|4128.89|4129.37|4128.77|4129.62|4129.02|4129.12|4128.52|36
1651834920000|2022-05-06 11:02:00|4129.62|4129.02|4130.37|4129.77|4130.37|4129.77|4129.37|4128.77|31
1651834930000|2022-05-06 11:02:10|4130.12|4129.52|4131.12|4130.52|4131.62|4131.02|4130.12|4129.52|73
1651834940000|2022-05-06 11:02:20|4131.37|4130.77|4131.62|4131.02|4131.62|4131.02|4130.62|4130.02|89
1651834950000|2022-05-06 11:02:30|4131.37|4130.77|4131.87|4131.27|4131.87|4131.27|4131.24|4130.64|39
1651834960000|2022-05-06 11:02:40|4132.12|4131.52|4131.62|4131.02|4132.24|4131.64|4131.49|4130.89|67
1651834970000|2022-05-06 11:02:50|4131.87|4131.27|4131.37|4130.77|4131.87|4131.27|4131.37|4130.77|26
1651834980000|2022-05-06 11:03:00|4131.24|4130.64|4131.12|4130.52|4131.37|4130.77|4131.12|4130.52|40
1651834990000|2022-05-06 11:03:10|4131.24|4130.64|4131.74|4131.14|4131.99|4131.39|4131.24|4130.64|68
1651835000000|2022-05-06 11:03:20|4131.99|4131.39|4132.87|4132.27|4132.87|4132.27|4131.87|4131.27|54
1651835010000|2022-05-06 11:03:30|4132.74|4132.14|4132.37|4131.77|4132.87|4132.27|4132.12|4131.52|50
1651835020000|2022-05-06 11:03:40|4132.49|4131.89|4131.62|4131.02|4132.49|4131.89|4131.62|4131.02|17
1651835030000|2022-05-06 11:03:50|4131.49|4130.89|4131.62|4131.02|4131.87|4131.27|4131.37|4130.77|22
1651835040000|2022-05-06 11:04:00|4131.49|4130.89|4131.37|4130.77|4131.62|4131.02|4131.37|4130.77|8
1651835050000|2022-05-06 11:04:10|4130.99|4130.39|4131.24|4130.64|4131.37|4130.77|4130.99|4130.39|57
1651835060000|2022-05-06 11:04:20|4131.37|4130.77|4130.99|4130.39|4131.37|4130.77|4130.87|4130.27|29
1651835070000|2022-05-06 11:04:30|4130.87|4130.27|4130.24|4129.64|4130.87|4130.27|4130.24|4129.64|18
1651835080000|2022-05-06 11:04:40|4130.12|4129.52|4129.74|4129.14|4130.62|4130.02|4129.62|4129.02|39
1651835090000|2022-05-06 11:04:50|4129.87|4129.27|4129.12|4128.52|4129.87|4129.27|4129.12|4128.52|47
1651835100000|2022-05-06 11:05:00|4129.24|4128.64|4129.12|4128.52|4129.49|4128.89|4128.99|4128.39|33
1651835110000|2022-05-06 11:05:10|4129.24|4128.64|4129.37|4128.77|4129.62|4129.02|4129.12|4128.52|54
1651835120000|2022-05-06 11:05:20|4129.62|4129.02|4128.12|4127.52|4129.62|4129.02|4128.12|4127.52|51
1651835130000|2022-05-06 11:05:30|4128.37|4127.77|4129.62|4129.02|4129.62|4129.02|4128.24|4127.64|75
1651835140000|2022-05-06 11:05:40|4129.49|4128.89|4128.62|4128.02|4129.49|4128.89|4128.62|4128.02|31
1651835150000|2022-05-06 11:05:50|4128.87|4128.27|4129.12|4128.52|4129.37|4128.77|4128.37|4127.77|36
1651835160000|2022-05-06 11:06:00|4129.37|4128.77|4129.37|4128.77|4129.62|4129.02|4129.37|4128.77|24
1651835170000|2022-05-06 11:06:10|4129.49|4128.89|4129.37|4128.77|4129.49|4128.89|4129.12|4128.52|45
1651835180000|2022-05-06 11:06:20|4129.62|4129.02|4130.49|4129.89|4130.62|4130.02|4129.62|4129.02|44
1651835190000|2022-05-06 11:06:30|4130.62|4130.02|4129.87|4129.27|4130.62|4130.02|4129.87|4129.27|41
1651835200000|2022-05-06 11:06:40|4129.99|4129.39|4130.37|4129.77|4130.37|4129.77|4129.87|4129.27|21
1651835210000|2022-05-06 11:06:50|4130.24|4129.64|4129.74|4129.14|4130.24|4129.64|4129.62|4129.02|25
1651835220000|2022-05-06 11:07:00|4129.62|4129.02|4128.99|4128.39|4129.87|4129.27|4128.99|4128.39|40
1651835230000|2022-05-06 11:07:10|4129.12|4128.52|4129.12|4128.52|4129.37|4128.77|4129.12|4128.52|15
1651835240000|2022-05-06 11:07:20|4129.24|4128.64|4129.12|4128.52|4129.37|4128.77|4128.87|4128.27|68
1651835250000|2022-05-06 11:07:30|4128.99|4128.39|4128.87|4128.27|4129.12|4128.52|4128.62|4128.02|45
1651835260000|2022-05-06 11:07:40|4128.99|4128.39|4129.62|4129.02|4129.62|4129.02|4128.87|4128.27|36
1651835270000|2022-05-06 11:07:50|4129.49|4128.89|4130.62|4130.02|4130.99|4130.39|4129.49|4128.89|47
1651835280000|2022-05-06 11:08:00|4130.49|4129.89|4129.62|4129.02|4130.49|4129.89|4129.49|4128.89|30
1651835290000|2022-05-06 11:08:10|4129.24|4128.64|4129.62|4129.02|4129.62|4129.02|4129.12|4128.52|30
1651835300000|2022-05-06 11:08:20|4129.49|4128.89|4128.37|4127.77|4129.49|4128.89|4128.24|4127.64|61
1651835310000|2022-05-06 11:08:30|4128.24|4127.64|4128.62|4128.02|4128.87|4128.27|4128.24|4127.64|70
1651835320000|2022-05-06 11:08:40|4128.87|4128.27|4127.87|4127.27|4128.87|4128.27|4127.87|4127.27|49
1651835330000|2022-05-06 11:08:50|4127.62|4127.02|4128.12|4127.52|4128.12|4127.52|4127.62|4127.02|59
1651835340000|2022-05-06 11:09:00|4127.99|4127.39|4127.37|4126.77|4127.99|4127.39|4127.37|4126.77|101
1651835350000|2022-05-06 11:09:10|4127.12|4126.52|4126.87|4126.27|4127.12|4126.52|4126.49|4125.89|157
1651835360000|2022-05-06 11:09:20|4126.62|4126.02|4126.87|4126.27|4127.37|4126.77|4126.62|4126.02|65
1651835370000|2022-05-06 11:09:30|4127.12|4126.52|4127.12|4126.52|4127.37|4126.77|4127.12|4126.52|20
1651835380000|2022-05-06 11:09:40|4127.37|4126.77|4127.12|4126.52|4127.37|4126.77|4126.87|4126.27|40
1651835390000|2022-05-06 11:09:50|4126.99|4126.39|4127.74|4127.14|4127.74|4127.14|4126.99|4126.39|38
1651835400000|2022-05-06 11:10:00|4127.62|4127.02|4127.37|4126.77|4127.87|4127.27|4127.37|4126.77|47
1651835410000|2022-05-06 11:10:10|4127.74|4127.14|4127.37|4126.77|4127.87|4127.27|4127.12|4126.52|90
1651835420000|2022-05-06 11:10:20|4127.24|4126.64|4126.99|4126.39|4127.37|4126.77|4126.99|4126.39|17
1651835430000|2022-05-06 11:10:30|4126.87|4126.27|4127.12|4126.52|4127.12|4126.52|4126.62|4126.02|26
1651835440000|2022-05-06 11:10:40|4127.37|4126.77|4126.87|4126.27|4127.37|4126.77|4126.87|4126.27|50
1651835450000|2022-05-06 11:10:50|4126.74|4126.14|4127.37|4126.77|4127.62|4127.02|4126.62|4126.02|71
1651835460000|2022-05-06 11:11:00|4126.87|4126.27|4127.12|4126.52|4127.12|4126.52|4126.87|4126.27|34
1651835470000|2022-05-06 11:11:10|4126.87|4126.27|4126.37|4125.77|4126.87|4126.27|4126.37|4125.77|88
1651835480000|2022-05-06 11:11:20|4126.12|4125.52|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|85
1651835490000|2022-05-06 11:11:30|4125.87|4125.27|4125.87|4125.27|4126.37|4125.77|4125.87|4125.27|62
1651835500000|2022-05-06 11:11:40|4125.99|4125.39|4127.37|4126.77|4127.37|4126.77|4125.87|4125.27|79
1651835510000|2022-05-06 11:11:50|4127.12|4126.52|4126.87|4126.27|4127.12|4126.52|4126.62|4126.02|45
1651835520000|2022-05-06 11:12:00|4126.62|4126.02|4125.62|4125.02|4126.62|4126.02|4125.37|4124.77|68
1651835530000|2022-05-06 11:12:10|4125.49|4124.89|4125.87|4125.27|4125.87|4125.27|4125.37|4124.77|80
1651835540000|2022-05-06 11:12:20|4125.99|4125.39|4125.37|4124.77|4125.99|4125.39|4125.37|4124.77|46
1651835550000|2022-05-06 11:12:30|4124.62|4124.02|4125.37|4124.77|4125.49|4124.89|4124.37|4123.77|409
1651835560000|2022-05-06 11:12:40|4125.24|4124.64|4124.62|4124.02|4125.24|4124.64|4124.37|4123.77|106
1651835570000|2022-05-06 11:12:50|4124.74|4124.14|4124.62|4124.02|4124.99|4124.39|4124.62|4124.02|130
1651835580000|2022-05-06 11:13:00|4124.87|4124.27|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|54
1651835590000|2022-05-06 11:13:10|4124.49|4123.89|4124.99|4124.39|4124.99|4124.39|4124.37|4123.77|50
1651835600000|2022-05-06 11:13:20|4124.87|4124.27|4124.37|4123.77|4124.87|4124.27|4123.87|4123.27|96
1651835610000|2022-05-06 11:13:30|4124.62|4124.02|4124.62|4124.02|4124.62|4124.02|4124.62|4124.02|27
1651835620000|2022-05-06 11:13:40|4123.87|4123.27|4123.62|4123.02|4124.12|4123.52|4123.62|4123.02|314
1651835630000|2022-05-06 11:13:50|4123.37|4122.77|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|97
1651835640000|2022-05-06 11:14:00|4123.62|4123.02|4123.99|4123.39|4123.99|4123.39|4123.62|4123.02|55
1651835650000|2022-05-06 11:14:10|4124.12|4123.52|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|64
1651835660000|2022-05-06 11:14:20|4123.99|4123.39|4123.62|4123.02|4124.12|4123.52|4123.49|4122.89|64
1651835670000|2022-05-06 11:14:30|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|10
1651835680000|2022-05-06 11:14:40|4123.49|4122.89|4123.12|4122.52|4123.49|4122.89|4122.12|4121.52|219
1651835690000|2022-05-06 11:14:50|4122.99|4122.39|4123.37|4122.77|4123.37|4122.77|4122.87|4122.27|57
1651835700000|2022-05-06 11:15:00|4123.12|4122.52|4123.12|4122.52|4123.37|4122.77|4123.12|4122.52|113
1651835710000|2022-05-06 11:15:10|4123.24|4122.64|4123.24|4122.64|4123.24|4122.64|4123.12|4122.52|35
1651835720000|2022-05-06 11:15:20|4123.37|4122.77|4123.49|4122.89|4123.62|4123.02|4122.87|4122.27|58
1651835730000|2022-05-06 11:15:30|4123.37|4122.77|4123.49|4122.89|4123.87|4123.27|4123.37|4122.77|60
1651835740000|2022-05-06 11:15:40|4123.62|4123.02|4123.62|4123.02|4123.74|4123.14|4123.37|4122.77|38
1651835750000|2022-05-06 11:15:50|4123.49|4122.89|4122.37|4121.77|4123.62|4123.02|4122.37|4121.77|142
1651835760000|2022-05-06 11:16:00|4122.62|4122.02|4121.62|4121.02|4122.62|4122.02|4120.62|4120.02|303
1651835770000|2022-05-06 11:16:10|4121.74|4121.14|4122.62|4122.02|4122.62|4122.02|4121.62|4121.02|64
1651835780000|2022-05-06 11:16:20|4122.49|4121.89|4122.62|4122.02|4122.87|4122.27|4122.24|4121.64|84
1651835790000|2022-05-06 11:16:30|4122.87|4122.27|4122.62|4122.02|4123.12|4122.52|4122.62|4122.02|43
1651835800000|2022-05-06 11:16:40|4122.74|4122.14|4123.37|4122.77|4123.37|4122.77|4122.37|4121.77|145
1651835810000|2022-05-06 11:16:50|4123.12|4122.52|4122.37|4121.77|4123.24|4122.64|4122.37|4121.77|92
1651835820000|2022-05-06 11:17:00|4122.49|4121.89|4122.62|4122.02|4122.62|4122.02|4122.12|4121.52|58
1651835830000|2022-05-06 11:17:10|4122.74|4122.14|4123.37|4122.77|4123.37|4122.77|4122.62|4122.02|28
1651835840000|2022-05-06 11:17:20|4123.12|4122.52|4123.49|4122.89|4123.62|4123.02|4123.12|4122.52|74
1651835850000|2022-05-06 11:17:30|4123.37|4122.77|4122.87|4122.27|4123.37|4122.77|4122.87|4122.27|39
1651835860000|2022-05-06 11:17:40|4123.12|4122.52|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|35
1651835870000|2022-05-06 11:17:50|4122.99|4122.39|4122.62|4122.02|4123.12|4122.52|4122.62|4122.02|31
1651835880000|2022-05-06 11:18:00|4122.74|4122.14|4122.49|4121.89|4122.87|4122.27|4122.49|4121.89|43
1651835890000|2022-05-06 11:18:10|4122.62|4122.02|4122.99|4122.39|4123.12|4122.52|4122.62|4122.02|28
1651835900000|2022-05-06 11:18:20|4123.12|4122.52|4122.37|4121.77|4123.12|4122.52|4122.37|4121.77|27
1651835910000|2022-05-06 11:18:30|4121.87|4121.27|4121.62|4121.02|4121.87|4121.27|4121.37|4120.77|69
1651835920000|2022-05-06 11:18:40|4121.99|4121.39|4122.37|4121.77|4122.37|4121.77|4121.87|4121.27|64
1651835930000|2022-05-06 11:18:50|4122.24|4121.64|4122.12|4121.52|4122.37|4121.77|4121.99|4121.39|28
1651835940000|2022-05-06 11:19:00|4121.99|4121.39|4121.74|4121.14|4122.12|4121.52|4121.49|4120.89|115
1651835950000|2022-05-06 11:19:10|4121.87|4121.27|4121.87|4121.27|4121.99|4121.39|4121.87|4121.27|19
1651835960000|2022-05-06 11:19:20|4122.12|4121.52|4121.99|4121.39|4122.12|4121.52|4121.87|4121.27|35
1651835970000|2022-05-06 11:19:30|4121.87|4121.27|4122.62|4122.02|4122.87|4122.27|4121.87|4121.27|37
1651835980000|2022-05-06 11:19:40|4122.99|4122.39|4122.62|4122.02|4123.12|4122.52|4122.62|4122.02|30
1651835990000|2022-05-06 11:19:50|4122.74|4122.14|4121.49|4120.89|4122.74|4122.14|4121.24|4120.64|87
1651836000000|2022-05-06 11:20:00|4121.62|4121.02|4122.37|4121.77|4122.37|4121.77|4121.62|4121.02|29
1651836010000|2022-05-06 11:20:10|4122.49|4121.89|4122.49|4121.89|4122.62|4122.02|4122.37|4121.77|18
1651836020000|2022-05-06 11:20:20|4122.37|4121.77|4122.87|4122.27|4123.12|4122.52|4122.37|4121.77|66
1651836030000|2022-05-06 11:20:30|4123.12|4122.52|4123.49|4122.89|4123.62|4123.02|4122.99|4122.39|40
1651836040000|2022-05-06 11:20:40|4123.37|4122.77|4123.62|4123.02|4124.12|4123.52|4123.37|4122.77|73
1651836050000|2022-05-06 11:20:50|4123.37|4122.77|4123.12|4122.52|4123.37|4122.77|4122.87|4122.27|71
1651836060000|2022-05-06 11:21:00|4123.24|4122.64|4124.37|4123.77|4124.37|4123.77|4123.12|4122.52|61
1651836070000|2022-05-06 11:21:10|4124.49|4123.89|4124.12|4123.52|4124.62|4124.02|4124.12|4123.52|88
1651836080000|2022-05-06 11:21:20|4124.37|4123.77|4124.74|4124.14|4124.74|4124.14|4124.37|4123.77|30
1651836090000|2022-05-06 11:21:30|4124.62|4124.02|4124.87|4124.27|4124.99|4124.39|4124.37|4123.77|86
1651836100000|2022-05-06 11:21:40|4125.12|4124.52|4125.62|4125.02|4125.87|4125.27|4125.12|4124.52|109
1651836110000|2022-05-06 11:21:50|4125.37|4124.77|4124.87|4124.27|4125.62|4125.02|4124.87|4124.27|95
1651836120000|2022-05-06 11:22:00|4124.99|4124.39|4125.62|4125.02|4125.62|4125.02|4124.99|4124.39|94
1651836130000|2022-05-06 11:22:10|4125.49|4124.89|4124.87|4124.27|4125.49|4124.89|4124.87|4124.27|54
1651836140000|2022-05-06 11:22:20|4124.99|4124.39|4125.12|4124.52|4125.62|4125.02|4124.99|4124.39|86
1651836150000|2022-05-06 11:22:30|4125.24|4124.64|4124.37|4123.77|4125.37|4124.77|4124.12|4123.52|49
1651836160000|2022-05-06 11:22:40|4124.24|4123.64|4123.12|4122.52|4124.24|4123.64|4123.12|4122.52|54
1651836170000|2022-05-06 11:22:50|4122.87|4122.27|4122.87|4122.27|4123.62|4123.02|4122.87|4122.27|41
1651836180000|2022-05-06 11:23:00|4122.99|4122.39|4122.37|4121.77|4122.99|4122.39|4122.37|4121.77|26
1651836190000|2022-05-06 11:23:10|4122.62|4122.02|4122.62|4122.02|4122.74|4122.14|4122.12|4121.52|22
1651836200000|2022-05-06 11:23:20|4122.74|4122.14|4122.74|4122.14|4122.87|4122.27|4122.74|4122.14|7
1651836210000|2022-05-06 11:23:30|4122.87|4122.27|4123.12|4122.52|4123.12|4122.52|4122.87|4122.27|11
1651836220000|2022-05-06 11:23:40|4123.62|4123.02|4123.74|4123.14|4123.87|4123.27|4123.37|4122.77|59
1651836230000|2022-05-06 11:23:50|4123.62|4123.02|4123.62|4123.02|4123.74|4123.14|4123.62|4123.02|8
1651836240000|2022-05-06 11:24:00|4123.49|4122.89|4124.12|4123.52|4124.12|4123.52|4123.49|4122.89|36
1651836250000|2022-05-06 11:24:10|4124.37|4123.77|4124.62|4124.02|4124.62|4124.02|4124.12|4123.52|66
1651836260000|2022-05-06 11:24:20|4124.49|4123.89|4125.12|4124.52|4125.37|4124.77|4124.49|4123.89|54
1651836270000|2022-05-06 11:24:30|4124.87|4124.27|4125.62|4125.02|4125.62|4125.02|4124.87|4124.27|26
1651836280000|2022-05-06 11:24:40|4125.49|4124.89|4125.37|4124.77|4125.49|4124.89|4125.24|4124.64|23
1651836290000|2022-05-06 11:24:50|4125.12|4124.52|4124.99|4124.39|4125.12|4124.52|4124.87|4124.27|18
1651836300000|2022-05-06 11:25:00|4125.12|4124.52|4123.62|4123.02|4125.12|4124.52|4123.24|4122.64|138
1651836310000|2022-05-06 11:25:10|4123.74|4123.14|4122.87|4122.27|4123.87|4123.27|4122.87|4122.27|63
1651836320000|2022-05-06 11:25:20|4122.62|4122.02|4123.12|4122.52|4123.37|4122.77|4122.62|4122.02|69
1651836330000|2022-05-06 11:25:30|4122.99|4122.39|4123.12|4122.52|4123.24|4122.64|4122.87|4122.27|60
1651836340000|2022-05-06 11:25:40|4123.24|4122.64|4122.62|4122.02|4123.24|4122.64|4122.62|4122.02|59
1651836350000|2022-05-06 11:25:50|4122.49|4121.89|4122.49|4121.89|4122.87|4122.27|4122.49|4121.89|36
1651836360000|2022-05-06 11:26:00|4122.37|4121.77|4122.62|4122.02|4122.62|4122.02|4121.37|4120.77|120
1651836370000|2022-05-06 11:26:10|4122.37|4121.77|4122.24|4121.64|4122.62|4122.02|4121.87|4121.27|37
1651836380000|2022-05-06 11:26:20|4122.37|4121.77|4123.12|4122.52|4123.49|4122.89|4122.37|4121.77|74
1651836390000|2022-05-06 11:26:30|4123.37|4122.77|4123.12|4122.52|4123.62|4123.02|4122.87|4122.27|74
1651836400000|2022-05-06 11:26:40|4122.99|4122.39|4122.99|4122.39|4123.12|4122.52|4122.87|4122.27|22
1651836410000|2022-05-06 11:26:50|4122.87|4122.27|4122.62|4122.02|4122.99|4122.39|4122.62|4122.02|17
1651836420000|2022-05-06 11:27:00|4122.87|4122.27|4122.37|4121.77|4122.87|4122.27|4122.12|4121.52|27
1651836430000|2022-05-06 11:27:10|4122.49|4121.89|4122.87|4122.27|4122.87|4122.27|4122.37|4121.77|66
1651836440000|2022-05-06 11:27:20|4123.12|4122.52|4122.49|4121.89|4123.12|4122.52|4122.37|4121.77|65
1651836450000|2022-05-06 11:27:30|4122.37|4121.77|4122.37|4121.77|4122.62|4122.02|4122.24|4121.64|64
1651836460000|2022-05-06 11:27:40|||||||||17
1651836470000|2022-05-06 11:27:50|4122.99|4122.39|4123.37|4122.77|4123.62|4123.02|4122.99|4122.39|50
1651836480000|2022-05-06 11:28:00|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.49|4121.89|48
1651836490000|2022-05-06 11:28:10|4123.37|4122.77|4123.49|4122.89|4123.62|4123.02|4123.37|4122.77|14
1651836500000|2022-05-06 11:28:20|4123.62|4123.02|4123.12|4122.52|4123.87|4123.27|4122.87|4122.27|45
1651836510000|2022-05-06 11:28:30|4123.24|4122.64|4123.37|4122.77|4123.62|4123.02|4123.24|4122.64|6
1651836520000|2022-05-06 11:28:40|4123.12|4122.52|4123.49|4122.89|4123.49|4122.89|4123.12|4122.52|14
1651836530000|2022-05-06 11:28:50|4123.37|4122.77|4123.12|4122.52|4123.37|4122.77|4123.12|4122.52|9
1651836540000|2022-05-06 11:29:00|4122.87|4122.27|4123.49|4122.89|4123.49|4122.89|4122.87|4122.27|28
1651836550000|2022-05-06 11:29:10|4123.62|4123.02|4123.37|4122.77|4123.99|4123.39|4123.37|4122.77|20
1651836560000|2022-05-06 11:29:20|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.24|4122.64|14
1651836570000|2022-05-06 11:29:30|4123.49|4122.89|4123.12|4122.52|4123.49|4122.89|4123.12|4122.52|16
1651836580000|2022-05-06 11:29:40|4123.24|4122.64|4122.62|4122.02|4123.24|4122.64|4122.37|4121.77|55
1651836590000|2022-05-06 11:29:50|4122.49|4121.89|4122.49|4121.89|4122.62|4122.02|4122.37|4121.77|6
1651836600000|2022-05-06 11:30:00|4122.37|4121.77|4122.87|4122.27|4122.87|4122.27|4121.87|4121.27|60
1651836610000|2022-05-06 11:30:10|4122.74|4122.14|4122.49|4121.89|4123.12|4122.52|4122.49|4121.89|62
1651836620000|2022-05-06 11:30:20|4122.12|4121.52|4121.12|4120.52|4122.12|4121.52|4120.37|4119.77|186
1651836630000|2022-05-06 11:30:30|4120.87|4120.27|4120.87|4120.27|4120.99|4120.39|4120.49|4119.89|126
1651836640000|2022-05-06 11:30:40|4120.74|4120.14|4120.12|4119.52|4120.87|4120.27|4120.12|4119.52|81
1651836650000|2022-05-06 11:30:50|4119.99|4119.39|4119.74|4119.14|4119.99|4119.39|4119.24|4118.64|191
1651836660000|2022-05-06 11:31:00|4119.87|4119.27|4119.12|4118.52|4119.87|4119.27|4118.87|4118.27|213
1651836670000|2022-05-06 11:31:10|4118.87|4118.27|4120.12|4119.52|4120.37|4119.77|4118.37|4117.77|523
1651836680000|2022-05-06 11:31:20|4119.87|4119.27|4119.37|4118.77|4120.12|4119.52|4119.37|4118.77|87
1651836690000|2022-05-06 11:31:30|4119.49|4118.89|4119.87|4119.27|4120.37|4119.77|4119.37|4118.77|177
1651836700000|2022-05-06 11:31:40|4119.62|4119.02|4119.12|4118.52|4120.12|4119.52|4119.12|4118.52|105
1651836710000|2022-05-06 11:31:50|4119.37|4118.77|4119.74|4119.14|4119.74|4119.14|4119.12|4118.52|121
1651836720000|2022-05-06 11:32:00|4119.62|4119.02|4119.87|4119.27|4120.49|4119.89|4119.62|4119.02|63
1651836730000|2022-05-06 11:32:10|4119.62|4119.02|4120.37|4119.77|4120.62|4120.02|4119.62|4119.02|67
1651836740000|2022-05-06 11:32:20|4120.12|4119.52|4120.37|4119.77|4120.37|4119.77|4119.87|4119.27|45
1651836750000|2022-05-06 11:32:30|4120.87|4120.27|4121.12|4120.52|4121.12|4120.52|4120.62|4120.02|160
1651836760000|2022-05-06 11:32:40|4121.37|4120.77|4121.87|4121.27|4122.12|4121.52|4121.12|4120.52|135
1651836770000|2022-05-06 11:32:50|4121.99|4121.39|4121.99|4121.39|4122.37|4121.77|4121.87|4121.27|109
1651836780000|2022-05-06 11:33:00|4122.12|4121.52|4122.12|4121.52|4122.12|4121.52|4121.87|4121.27|42
1651836790000|2022-05-06 11:33:10|4121.99|4121.39|4122.49|4121.89|4122.62|4122.02|4121.99|4121.39|27
1651836800000|2022-05-06 11:33:20|4122.37|4121.77|4121.87|4121.27|4122.49|4121.89|4121.87|4121.27|43
1651836810000|2022-05-06 11:33:30|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.24|4120.64|67
1651836820000|2022-05-06 11:33:40|4121.74|4121.14|4121.12|4120.52|4121.87|4121.27|4121.12|4120.52|22
1651836830000|2022-05-06 11:33:50|4121.37|4120.77|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|40
1651836840000|2022-05-06 11:34:00|4121.24|4120.64|4121.49|4120.89|4121.87|4121.27|4121.24|4120.64|32
1651836850000|2022-05-06 11:34:10|4121.37|4120.77|4122.49|4121.89|4122.49|4121.89|4121.37|4120.77|54
1651836860000|2022-05-06 11:34:20|4122.37|4121.77|4122.62|4122.02|4122.87|4122.27|4122.37|4121.77|63
1651836870000|2022-05-06 11:34:30|4122.74|4122.14|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|14
1651836880000|2022-05-06 11:34:40|4122.49|4121.89|4122.62|4122.02|4122.62|4122.02|4122.37|4121.77|11
1651836890000|2022-05-06 11:34:50|4123.37|4122.77|4123.62|4123.02|4123.87|4123.27|4123.37|4122.77|172
1651836900000|2022-05-06 11:35:00|4123.74|4123.14|4124.37|4123.77|4124.37|4123.77|4123.74|4123.14|153
1651836910000|2022-05-06 11:35:10|4124.49|4123.89|4124.37|4123.77|4124.87|4124.27|4124.37|4123.77|92
1651836920000|2022-05-06 11:35:20|4124.12|4123.52|4124.12|4123.52|4124.62|4124.02|4124.12|4123.52|111
1651836930000|2022-05-06 11:35:30|4123.99|4123.39|4123.37|4122.77|4123.99|4123.39|4123.37|4122.77|148
1651836940000|2022-05-06 11:35:40|4123.24|4122.64|4122.62|4122.02|4123.24|4122.64|4122.62|4122.02|37
1651836950000|2022-05-06 11:35:50|4122.49|4121.89|4121.99|4121.39|4122.49|4121.89|4121.74|4121.14|109
1651836960000|2022-05-06 11:36:00|4121.87|4121.27|4121.37|4120.77|4121.87|4121.27|4121.37|4120.77|18
1651836970000|2022-05-06 11:36:10|4121.62|4121.02|4122.12|4121.52|4122.12|4121.52|4121.49|4120.89|27
1651836980000|2022-05-06 11:36:20|4122.37|4121.77|4121.62|4121.02|4122.49|4121.89|4121.62|4121.02|26
1651836990000|2022-05-06 11:36:30|4121.74|4121.14|4121.37|4120.77|4121.74|4121.14|4121.24|4120.64|44
1651837000000|2022-05-06 11:36:40|4121.12|4120.52|4121.12|4120.52|4121.37|4120.77|4120.99|4120.39|113
1651837010000|2022-05-06 11:36:50|4121.37|4120.77|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|16
1651837020000|2022-05-06 11:37:00|4120.99|4120.39|4122.37|4121.77|4122.37|4121.77|4120.87|4120.27|25
1651837030000|2022-05-06 11:37:10|4122.12|4121.52|4123.62|4123.02|4123.62|4123.02|4122.12|4121.52|90
1651837040000|2022-05-06 11:37:20|4123.49|4122.89|4123.12|4122.52|4123.74|4123.14|4123.12|4122.52|25
1651837050000|2022-05-06 11:37:30|4123.37|4122.77|4124.87|4124.27|4124.87|4124.27|4123.37|4122.77|138
1651837060000|2022-05-06 11:37:40|4124.62|4124.02|4125.62|4125.02|4125.62|4125.02|4124.62|4124.02|78
1651837070000|2022-05-06 11:37:50|4125.74|4125.14|4125.62|4125.02|4125.87|4125.27|4125.62|4125.02|87
1651837080000|2022-05-06 11:38:00|4125.87|4125.27|4125.12|4124.52|4125.87|4125.27|4125.12|4124.52|75
1651837090000|2022-05-06 11:38:10|4125.37|4124.77|4125.37|4124.77|4125.37|4124.77|4125.12|4124.52|44
1651837100000|2022-05-06 11:38:20|4125.24|4124.64|4125.37|4124.77|4125.37|4124.77|4125.24|4124.64|14
1651837110000|2022-05-06 11:38:30|4124.87|4124.27|4124.99|4124.39|4125.12|4124.52|4124.87|4124.27|62
1651837120000|2022-05-06 11:38:40|4125.12|4124.52|4125.49|4124.89|4125.62|4125.02|4124.74|4124.14|54
1651837130000|2022-05-06 11:38:50|4125.62|4125.02|4126.49|4125.89|4126.49|4125.89|4125.62|4125.02|99
1651837140000|2022-05-06 11:39:00|4126.37|4125.77|4126.49|4125.89|4126.49|4125.89|4125.87|4125.27|71
1651837150000|2022-05-06 11:39:10|4126.37|4125.77|4125.37|4124.77|4126.49|4125.89|4125.37|4124.77|55
1651837160000|2022-05-06 11:39:20|4125.49|4124.89|4125.62|4125.02|4125.62|4125.02|4125.37|4124.77|61
1651837170000|2022-05-06 11:39:30|4125.49|4124.89|4125.37|4124.77|4125.49|4124.89|4125.37|4124.77|48
1651837180000|2022-05-06 11:39:40|4125.62|4125.02|4125.99|4125.39|4126.12|4125.52|4125.62|4125.02|65
1651837190000|2022-05-06 11:39:50|4125.87|4125.27|4126.62|4126.02|4126.62|4126.02|4125.87|4125.27|83
1651837200000|2022-05-06 11:40:00|4126.49|4125.89|4126.87|4126.27|4126.87|4126.27|4126.37|4125.77|48
1651837210000|2022-05-06 11:40:10|4126.74|4126.14|4126.37|4125.77|4126.87|4126.27|4126.37|4125.77|90
1651837220000|2022-05-06 11:40:20|4126.12|4125.52|4125.37|4124.77|4126.12|4125.52|4125.37|4124.77|49
1651837230000|2022-05-06 11:40:30|4125.87|4125.27|4126.37|4125.77|4126.49|4125.89|4125.87|4125.27|66
1651837240000|2022-05-06 11:40:40|4126.12|4125.52|4125.37|4124.77|4126.12|4125.52|4125.37|4124.77|61
1651837250000|2022-05-06 11:40:50|4125.24|4124.64|4125.24|4124.64|4125.37|4124.77|4125.12|4124.52|35
1651837260000|2022-05-06 11:41:00|4125.12|4124.52|4125.37|4124.77|4125.49|4124.89|4125.12|4124.52|18
1651837270000|2022-05-06 11:41:10|4125.62|4125.02|4126.62|4126.02|4126.62|4126.02|4125.62|4125.02|29
1651837280000|2022-05-06 11:41:20|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.24|4125.64|45
1651837290000|2022-05-06 11:41:30|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.24|4125.64|67
1651837300000|2022-05-06 11:41:40|4126.49|4125.89|4126.99|4126.39|4127.12|4126.52|4126.24|4125.64|52
1651837310000|2022-05-06 11:41:50|4127.12|4126.52|4127.49|4126.89|4127.62|4127.02|4126.62|4126.02|110
1651837320000|2022-05-06 11:42:00|4127.62|4127.02|4127.74|4127.14|4128.12|4127.52|4127.62|4127.02|232
1651837330000|2022-05-06 11:42:10|4127.62|4127.02|4127.87|4127.27|4128.12|4127.52|4127.62|4127.02|86
1651837340000|2022-05-06 11:42:20|4127.62|4127.02|4127.37|4126.77|4127.62|4127.02|4126.87|4126.27|139
1651837350000|2022-05-06 11:42:30|4127.24|4126.64|4126.99|4126.39|4127.62|4127.02|4126.87|4126.27|51
1651837360000|2022-05-06 11:42:40|4127.12|4126.52|4126.62|4126.02|4127.12|4126.52|4126.62|4126.02|72
1651837370000|2022-05-06 11:42:50|4126.74|4126.14|4126.87|4126.27|4127.12|4126.52|4126.74|4126.14|43
1651837380000|2022-05-06 11:43:00|4126.62|4126.02|4126.37|4125.77|4127.12|4126.52|4126.37|4125.77|66
1651837390000|2022-05-06 11:43:10|4126.49|4125.89|4126.37|4125.77|4126.62|4126.02|4126.12|4125.52|106
1651837400000|2022-05-06 11:43:20|4126.12|4125.52|4126.87|4126.27|4126.87|4126.27|4126.12|4125.52|29
1651837410000|2022-05-06 11:43:30|4126.62|4126.02|4126.62|4126.02|4126.99|4126.39|4126.62|4126.02|37
1651837420000|2022-05-06 11:43:40|4126.74|4126.14|4127.62|4127.02|4127.87|4127.27|4126.62|4126.02|50
1651837430000|2022-05-06 11:43:50|4127.74|4127.14|4127.74|4127.14|4127.87|4127.27|4127.62|4127.02|71
1651837440000|2022-05-06 11:44:00|4127.62|4127.02|4127.99|4127.39|4128.12|4127.52|4127.62|4127.02|37
1651837450000|2022-05-06 11:44:10|4128.12|4127.52|4127.37|4126.77|4128.62|4128.02|4127.37|4126.77|172
1651837460000|2022-05-06 11:44:20|4127.12|4126.52|4127.37|4126.77|4128.12|4127.52|4127.12|4126.52|61
1651837470000|2022-05-06 11:44:30|4127.24|4126.64|4127.12|4126.52|4127.37|4126.77|4126.87|4126.27|45
1651837480000|2022-05-06 11:44:40|4127.37|4126.77|4127.87|4127.27|4127.87|4127.27|4127.12|4126.52|46
1651837490000|2022-05-06 11:44:50|4128.12|4127.52|4128.37|4127.77|4128.37|4127.77|4128.12|4127.52|15
1651837500000|2022-05-06 11:45:00|4128.12|4127.52|4127.62|4127.02|4128.24|4127.64|4127.62|4127.02|45
1651837510000|2022-05-06 11:45:10|4127.37|4126.77|4126.37|4125.77|4127.62|4127.02|4126.12|4125.52|154
1651837520000|2022-05-06 11:45:20|4126.49|4125.89|4126.87|4126.27|4126.87|4126.27|4126.37|4125.77|14
1651837530000|2022-05-06 11:45:30|4127.12|4126.52|4127.62|4127.02|4127.62|4127.02|4127.12|4126.52|11
1651837540000|2022-05-06 11:45:40|4127.49|4126.89|4127.62|4127.02|4127.62|4127.02|4127.12|4126.52|20
1651837550000|2022-05-06 11:45:50|4127.49|4126.89|4127.87|4127.27|4127.87|4127.27|4127.49|4126.89|13
1651837560000|2022-05-06 11:46:00|4127.99|4127.39|4127.37|4126.77|4127.99|4127.39|4127.37|4126.77|12
1651837570000|2022-05-06 11:46:10|4127.49|4126.89|4127.12|4126.52|4127.62|4127.02|4126.87|4126.27|19
1651837580000|2022-05-06 11:46:20|4127.37|4126.77|4127.37|4126.77|4127.62|4127.02|4127.12|4126.52|12
1651837590000|2022-05-06 11:46:30|4127.24|4126.64|4126.87|4126.27|4127.24|4126.64|4126.62|4126.02|14
1651837600000|2022-05-06 11:46:40|4126.74|4126.14|4127.87|4127.27|4127.87|4127.27|4126.62|4126.02|55
1651837610000|2022-05-06 11:46:50|4127.62|4127.02|4127.62|4127.02|4127.87|4127.27|4127.37|4126.77|49
1651837620000|2022-05-06 11:47:00|4127.37|4126.77|4127.37|4126.77|4127.62|4127.02|4127.37|4126.77|27
1651837630000|2022-05-06 11:47:10|4127.24|4126.64|4126.87|4126.27|4127.37|4126.77|4126.87|4126.27|23
1651837640000|2022-05-06 11:47:20|4126.62|4126.02|4126.87|4126.27|4126.87|4126.27|4126.62|4126.02|28
1651837650000|2022-05-06 11:47:30|4127.12|4126.52|4126.87|4126.27|4127.24|4126.64|4126.87|4126.27|24
1651837660000|2022-05-06 11:47:40|4126.99|4126.39|4126.99|4126.39|4126.99|4126.39|4126.74|4126.14|9
1651837670000|2022-05-06 11:47:50|4126.87|4126.27|4127.49|4126.89|4127.49|4126.89|4126.87|4126.27|17
1651837680000|2022-05-06 11:48:00|4127.62|4127.02|4127.24|4126.64|4127.87|4127.27|4127.24|4126.64|27
1651837690000|2022-05-06 11:48:10|4127.37|4126.77|4126.87|4126.27|4127.37|4126.77|4126.87|4126.27|12
1651837700000|2022-05-06 11:48:20|4126.37|4125.77|4127.12|4126.52|4127.12|4126.52|4126.37|4125.77|68
1651837710000|2022-05-06 11:48:30|4127.62|4127.02|4127.87|4127.27|4127.87|4127.27|4127.62|4127.02|16
1651837720000|2022-05-06 11:48:40|4127.62|4127.02|4127.62|4127.02|4127.62|4127.02|4127.62|4127.02|30
1651837730000|2022-05-06 11:48:50|4127.74|4127.14|4127.62|4127.02|4127.87|4127.27|4127.62|4127.02|39
1651837740000|2022-05-06 11:49:00|4127.37|4126.77|4127.37|4126.77|4127.37|4126.77|4127.24|4126.64|16
1651837750000|2022-05-06 11:49:10|4127.24|4126.64|4127.12|4126.52|4127.37|4126.77|4127.12|4126.52|21
1651837760000|2022-05-06 11:49:20|4126.99|4126.39|4126.62|4126.02|4127.12|4126.52|4126.62|4126.02|56
1651837770000|2022-05-06 11:49:30|4126.74|4126.14|4126.37|4125.77|4126.87|4126.27|4126.37|4125.77|17
1651837780000|2022-05-06 11:49:40|||||||||20
1651837790000|2022-05-06 11:49:50|4126.74|4126.14|4126.37|4125.77|4126.87|4126.27|4126.37|4125.77|39
1651837800000|2022-05-06 11:50:00|4126.49|4125.89|4127.37|4126.77|4127.62|4127.02|4126.37|4125.77|54
1651837810000|2022-05-06 11:50:10|4126.87|4126.27|4127.12|4126.52|4127.12|4126.52|4126.87|4126.27|38
1651837820000|2022-05-06 11:50:20|4126.99|4126.39|4127.12|4126.52|4127.37|4126.77|4126.99|4126.39|11
1651837830000|2022-05-06 11:50:30|4127.37|4126.77|4126.87|4126.27|4127.37|4126.77|4126.62|4126.02|44
1651837840000|2022-05-06 11:50:40|4126.74|4126.14|4126.62|4126.02|4126.87|4126.27|4126.62|4126.02|7
1651837850000|2022-05-06 11:50:50|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.37|4125.77|18
1651837860000|2022-05-06 11:51:00|||||||||24
1651837870000|2022-05-06 11:51:10|4126.74|4126.14|4127.62|4127.02|4127.62|4127.02|4126.62|4126.02|18
1651837880000|2022-05-06 11:51:20|4127.37|4126.77|4126.99|4126.39|4127.37|4126.77|4126.99|4126.39|37
1651837890000|2022-05-06 11:51:30|4126.87|4126.27|4126.12|4125.52|4126.87|4126.27|4125.87|4125.27|77
1651837900000|2022-05-06 11:51:40|4125.99|4125.39|4125.62|4125.02|4126.12|4125.52|4125.49|4124.89|34
1651837910000|2022-05-06 11:51:50|4125.49|4124.89|4125.87|4125.27|4125.87|4125.27|4125.37|4124.77|180
1651837920000|2022-05-06 11:52:00|4125.99|4125.39|4125.87|4125.27|4126.12|4125.52|4125.87|4125.27|27
1651837930000|2022-05-06 11:52:10|4125.99|4125.39|4126.37|4125.77|4126.37|4125.77|4125.87|4125.27|30
1651837940000|2022-05-06 11:52:20|||||||||11
1651837950000|2022-05-06 11:52:30|4126.12|4125.52|4126.62|4126.02|4126.62|4126.02|4126.12|4125.52|54
1651837960000|2022-05-06 11:52:40|4126.49|4125.89|4127.37|4126.77|4127.37|4126.77|4126.49|4125.89|24
1651837970000|2022-05-06 11:52:50|4127.24|4126.64|4127.49|4126.89|4127.62|4127.02|4127.12|4126.52|23
1651837980000|2022-05-06 11:53:00|4127.37|4126.77|4127.12|4126.52|4127.37|4126.77|4126.62|4126.02|23
1651837990000|2022-05-06 11:53:10|4126.99|4126.39|4126.87|4126.27|4127.12|4126.52|4126.62|4126.02|36
1651838000000|2022-05-06 11:53:20|4126.99|4126.39|4127.12|4126.52|4127.37|4126.77|4126.99|4126.39|19
1651838010000|2022-05-06 11:53:30|4127.24|4126.64|4127.62|4127.02|4127.62|4127.02|4127.24|4126.64|18
1651838020000|2022-05-06 11:53:40|4127.49|4126.89|4127.62|4127.02|4127.62|4127.02|4127.49|4126.89|27
1651838030000|2022-05-06 11:53:50|4127.74|4127.14|4127.74|4127.14|4127.87|4127.27|4127.62|4127.02|5
1651838040000|2022-05-06 11:54:00|4127.62|4127.02|4126.87|4126.27|4127.62|4127.02|4126.87|4126.27|37
1651838050000|2022-05-06 11:54:10|4126.99|4126.39|4126.87|4126.27|4126.99|4126.39|4126.87|4126.27|11
1651838060000|2022-05-06 11:54:20|4126.62|4126.02|4126.12|4125.52|4126.62|4126.02|4126.12|4125.52|32
1651838070000|2022-05-06 11:54:30|||||||||13
1651838080000|2022-05-06 11:54:40|4126.37|4125.77|4126.37|4125.77|4126.87|4126.27|4126.24|4125.64|48
1651838090000|2022-05-06 11:54:50|4126.62|4126.02|4126.49|4125.89|4126.62|4126.02|4126.49|4125.89|10
1651838100000|2022-05-06 11:55:00|4126.62|4126.02|4126.87|4126.27|4127.12|4126.52|4126.62|4126.02|85
1651838110000|2022-05-06 11:55:10|4127.12|4126.52|4127.37|4126.77|4127.49|4126.89|4127.12|4126.52|15
1651838120000|2022-05-06 11:55:20|4127.49|4126.89|4127.49|4126.89|4127.62|4127.02|4127.37|4126.77|7
1651838130000|2022-05-06 11:55:30|4127.37|4126.77|4128.12|4127.52|4128.12|4127.52|4127.12|4126.52|58
1651838140000|2022-05-06 11:55:40|4128.24|4127.64|4128.99|4128.39|4128.99|4128.39|4128.12|4127.52|89
1651838150000|2022-05-06 11:55:50|4128.87|4128.27|4129.87|4129.27|4129.87|4129.27|4128.87|4128.27|188
1651838160000|2022-05-06 11:56:00|4130.12|4129.52|4130.37|4129.77|4130.37|4129.77|4130.12|4129.52|82
1651838170000|2022-05-06 11:56:10|4130.49|4129.89|4130.37|4129.77|4130.62|4130.02|4130.12|4129.52|132
1651838180000|2022-05-06 11:56:20|4130.12|4129.52|4129.37|4128.77|4130.12|4129.52|4129.37|4128.77|150
1651838190000|2022-05-06 11:56:30|4129.24|4128.64|4128.87|4128.27|4129.37|4128.77|4128.87|4128.27|167
1651838200000|2022-05-06 11:56:40|4128.99|4128.39|4128.87|4128.27|4129.37|4128.77|4128.87|4128.27|69
1651838210000|2022-05-06 11:56:50|4128.99|4128.39|4128.87|4128.27|4128.99|4128.39|4128.87|4128.27|10
1651838220000|2022-05-06 11:57:00|4128.62|4128.02|4128.12|4127.52|4128.62|4128.02|4127.87|4127.27|41
1651838230000|2022-05-06 11:57:10|4127.99|4127.39|4127.62|4127.02|4127.99|4127.39|4127.62|4127.02|39
1651838240000|2022-05-06 11:57:20|4127.37|4126.77|4127.62|4127.02|4127.62|4127.02|4126.74|4126.14|56
1651838250000|2022-05-06 11:57:30|4127.37|4126.77|4126.49|4125.89|4127.62|4127.02|4126.49|4125.89|151
1651838260000|2022-05-06 11:57:40|4126.62|4126.02|4125.99|4125.39|4126.87|4126.27|4125.49|4124.89|163
1651838270000|2022-05-06 11:57:50|4125.87|4125.27|4126.12|4125.52|4126.37|4125.77|4125.62|4125.02|42
1651838280000|2022-05-06 11:58:00|4126.37|4125.77|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|31
1651838290000|2022-05-06 11:58:10|4125.99|4125.39|4126.37|4125.77|4126.37|4125.77|4125.99|4125.39|13
1651838300000|2022-05-06 11:58:20|4126.24|4125.64|4126.37|4125.77|4126.37|4125.77|4125.87|4125.27|75
1651838310000|2022-05-06 11:58:30|4126.62|4126.02|4126.74|4126.14|4126.87|4126.27|4126.62|4126.02|33
1651838320000|2022-05-06 11:58:40|4126.62|4126.02|4126.62|4126.02|4126.62|4126.02|4126.37|4125.77|17
1651838330000|2022-05-06 11:58:50|4126.87|4126.27|4126.87|4126.27|4126.87|4126.27|4126.87|4126.27|15
1651838340000|2022-05-06 11:59:00|4127.37|4126.77|4128.12|4127.52|4128.12|4127.52|4127.37|4126.77|35
1651838350000|2022-05-06 11:59:10|4127.87|4127.27|4127.87|4127.27|4127.87|4127.27|4127.74|4127.14|36
1651838360000|2022-05-06 11:59:20|4128.12|4127.52|4128.37|4127.77|4128.49|4127.89|4128.12|4127.52|64
1651838370000|2022-05-06 11:59:30|4128.24|4127.64|4128.49|4127.89|4128.49|4127.89|4128.24|4127.64|14
1651838380000|2022-05-06 11:59:40|4128.62|4128.02|4129.37|4128.77|4129.37|4128.77|4128.37|4127.77|65
1651838390000|2022-05-06 11:59:50|4129.49|4128.89|4128.87|4128.27|4129.49|4128.89|4128.87|4128.27|33
1651838400000|2022-05-06 12:00:00|4128.37|4127.77|4128.12|4127.52|4128.87|4128.27|4127.87|4127.27|149
1651838410000|2022-05-06 12:00:10|4127.99|4127.39|4128.37|4127.77|4128.37|4127.77|4127.87|4127.27|60
1651838420000|2022-05-06 12:00:20|4128.12|4127.52|4128.12|4127.52|4128.12|4127.52|4127.87|4127.27|20
1651838430000|2022-05-06 12:00:30|4127.99|4127.39|4128.62|4128.02|4128.62|4128.02|4127.87|4127.27|14
1651838440000|2022-05-06 12:00:40|4128.99|4128.39|4128.87|4128.27|4129.62|4129.02|4128.87|4128.27|56
1651838450000|2022-05-06 12:00:50|4129.12|4128.52|4128.49|4127.89|4129.12|4128.52|4128.37|4127.77|87
1651838460000|2022-05-06 12:01:00|4128.87|4128.27|4128.99|4128.39|4129.37|4128.77|4128.87|4128.27|73
1651838470000|2022-05-06 12:01:10|4128.87|4128.27|4129.12|4128.52|4129.12|4128.52|4128.87|4128.27|6
1651838480000|2022-05-06 12:01:20|4128.87|4128.27|4129.12|4128.52|4129.12|4128.52|4128.87|4128.27|27
1651838490000|2022-05-06 12:01:30|4128.99|4128.39|4129.12|4128.52|4129.12|4128.52|4128.62|4128.02|42
1651838500000|2022-05-06 12:01:40|4128.87|4128.27|4129.37|4128.77|4129.37|4128.77|4128.87|4128.27|32
1651838510000|2022-05-06 12:01:50|4129.12|4128.52|4128.87|4128.27|4129.12|4128.52|4128.87|4128.27|41
1651838520000|2022-05-06 12:02:00|4128.74|4128.14|4129.12|4128.52|4129.12|4128.52|4128.37|4127.77|60
1651838530000|2022-05-06 12:02:10|4129.24|4128.64|4130.12|4129.52|4130.12|4129.52|4129.24|4128.64|79
1651838540000|2022-05-06 12:02:20|4129.87|4129.27|4129.87|4129.27|4130.12|4129.52|4129.87|4129.27|20
1651838550000|2022-05-06 12:02:30|4129.62|4129.02|4129.37|4128.77|4129.62|4129.02|4129.12|4128.52|55
1651838560000|2022-05-06 12:02:40|4129.49|4128.89|4129.37|4128.77|4129.62|4129.02|4129.12|4128.52|11
1651838570000|2022-05-06 12:02:50|4129.24|4128.64|4128.87|4128.27|4129.24|4128.64|4128.87|4128.27|11
1651838580000|2022-05-06 12:03:00|4129.12|4128.52|4129.49|4128.89|4129.62|4129.02|4129.12|4128.52|58
1651838590000|2022-05-06 12:03:10|4129.87|4129.27|4130.87|4130.27|4130.99|4130.39|4129.87|4129.27|96
1651838600000|2022-05-06 12:03:20|4130.74|4130.14|4130.62|4130.02|4130.87|4130.27|4130.37|4129.77|52
1651838610000|2022-05-06 12:03:30|4130.49|4129.89|4130.49|4129.89|4130.62|4130.02|4130.37|4129.77|23
1651838620000|2022-05-06 12:03:40|4130.37|4129.77|4130.62|4130.02|4130.62|4130.02|4130.24|4129.64|25
1651838630000|2022-05-06 12:03:50|4130.87|4130.27|4130.87|4130.27|4130.87|4130.27|4130.62|4130.02|48
1651838640000|2022-05-06 12:04:00|4131.12|4130.52|4131.12|4130.52|4131.37|4130.77|4130.87|4130.27|87
1651838650000|2022-05-06 12:04:10|4130.87|4130.27|4131.62|4131.02|4131.62|4131.02|4130.87|4130.27|60
1651838660000|2022-05-06 12:04:20|4131.87|4131.27|4131.87|4131.27|4132.12|4131.52|4131.74|4131.14|111
1651838670000|2022-05-06 12:04:30|4131.74|4131.14|4132.74|4132.14|4132.87|4132.27|4131.74|4131.14|111
1651838680000|2022-05-06 12:04:40|4132.62|4132.02|4132.37|4131.77|4132.62|4132.02|4132.24|4131.64|51
1651838690000|2022-05-06 12:04:50|4132.12|4131.52|4132.12|4131.52|4132.12|4131.52|4131.87|4131.27|91
1651838700000|2022-05-06 12:05:00|4131.99|4131.39|4131.62|4131.02|4132.12|4131.52|4131.12|4130.52|113
1651838710000|2022-05-06 12:05:10|4131.37|4130.77|4130.62|4130.02|4131.37|4130.77|4130.62|4130.02|45
1651838720000|2022-05-06 12:05:20|4130.12|4129.52|4130.62|4130.02|4130.62|4130.02|4130.12|4129.52|90
1651838730000|2022-05-06 12:05:30|4130.37|4129.77|4130.49|4129.89|4130.49|4129.89|4130.37|4129.77|14
1651838740000|2022-05-06 12:05:40|4130.37|4129.77|4130.74|4130.14|4130.87|4130.27|4130.12|4129.52|52
1651838750000|2022-05-06 12:05:50|4130.87|4130.27|4130.37|4129.77|4130.87|4130.27|4130.37|4129.77|29
1651838760000|2022-05-06 12:06:00|4130.12|4129.52|4130.12|4129.52|4130.74|4130.14|4130.12|4129.52|58
1651838770000|2022-05-06 12:06:10|4130.24|4129.64|4130.37|4129.77|4130.62|4130.02|4130.24|4129.64|21
1651838780000|2022-05-06 12:06:20|4130.12|4129.52|4130.62|4130.02|4130.62|4130.02|4130.12|4129.52|51
1651838790000|2022-05-06 12:06:30|4130.87|4130.27|4130.87|4130.27|4131.12|4130.52|4130.87|4130.27|25
1651838800000|2022-05-06 12:06:40|4131.12|4130.52|4130.87|4130.27|4131.37|4130.77|4130.87|4130.27|43
1651838810000|2022-05-06 12:06:50|4131.12|4130.52|4130.62|4130.02|4131.12|4130.52|4130.62|4130.02|59
1651838820000|2022-05-06 12:07:00|4130.99|4130.39|4131.62|4131.02|4131.62|4131.02|4130.87|4130.27|90
1651838830000|2022-05-06 12:07:10|4131.87|4131.27|4131.87|4131.27|4132.24|4131.64|4131.62|4131.02|121
1651838840000|2022-05-06 12:07:20|4131.74|4131.14|4131.62|4131.02|4131.87|4131.27|4131.62|4131.02|16
1651838850000|2022-05-06 12:07:30|4131.87|4131.27|4131.87|4131.27|4131.87|4131.27|4131.87|4131.27|130
1651838860000|2022-05-06 12:07:40|4132.12|4131.52|4133.24|4132.64|4133.37|4132.77|4131.62|4131.02|210
1651838870000|2022-05-06 12:07:50|4132.99|4132.39|4132.99|4132.39|4133.12|4132.52|4132.87|4132.27|69
1651838880000|2022-05-06 12:08:00|4132.87|4132.27|4134.12|4133.52|4134.37|4133.77|4132.87|4132.27|256
1651838890000|2022-05-06 12:08:10|4134.37|4133.77|4134.37|4133.77|4134.74|4134.14|4134.37|4133.77|224
1651838900000|2022-05-06 12:08:20|4134.24|4133.64|4134.37|4133.77|4134.62|4134.02|4134.24|4133.64|70
1651838910000|2022-05-06 12:08:30|4134.12|4133.52|4134.37|4133.77|4134.37|4133.77|4134.12|4133.52|220
1651838920000|2022-05-06 12:08:40|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|65
1651838930000|2022-05-06 12:08:50|4134.12|4133.52|4133.87|4133.27|4134.37|4133.77|4133.87|4133.27|69
1651838940000|2022-05-06 12:09:00|4134.12|4133.52|4134.37|4133.77|4134.37|4133.77|4134.12|4133.52|38
1651838950000|2022-05-06 12:09:10|4134.62|4134.02|4135.37|4134.77|4135.37|4134.77|4134.62|4134.02|92
1651838960000|2022-05-06 12:09:20|4135.12|4134.52|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|91
1651838970000|2022-05-06 12:09:30|4135.37|4134.77|4134.87|4134.27|4135.62|4135.02|4134.87|4134.27|109
1651838980000|2022-05-06 12:09:40|4135.12|4134.52|4135.62|4135.02|4135.62|4135.02|4134.99|4134.39|67
1651838990000|2022-05-06 12:09:50|4135.37|4134.77|4134.87|4134.27|4135.87|4135.27|4134.62|4134.02|109
1651839000000|2022-05-06 12:10:00|4134.99|4134.39|4134.99|4134.39|4135.37|4134.77|4134.99|4134.39|45
1651839010000|2022-05-06 12:10:10|4134.87|4134.27|4134.87|4134.27|4135.12|4134.52|4134.87|4134.27|31
1651839020000|2022-05-06 12:10:20|4135.12|4134.52|4135.12|4134.52|4135.24|4134.64|4134.87|4134.27|34
1651839030000|2022-05-06 12:10:30|4134.99|4134.39|4134.74|4134.14|4135.12|4134.52|4134.62|4134.02|40
1651839040000|2022-05-06 12:10:40|4134.62|4134.02|4134.62|4134.02|4135.12|4134.52|4134.37|4133.77|52
1651839050000|2022-05-06 12:10:50|4134.99|4134.39|4135.37|4134.77|4135.37|4134.77|4134.99|4134.39|79
1651839060000|2022-05-06 12:11:00|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4134.87|4134.27|36
1651839070000|2022-05-06 12:11:10|4134.99|4134.39|4135.62|4135.02|4135.62|4135.02|4134.99|4134.39|31
1651839080000|2022-05-06 12:11:20|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|4135.37|4134.77|30
1651839090000|2022-05-06 12:11:30|4135.12|4134.52|4135.62|4135.02|4135.62|4135.02|4135.12|4134.52|55
1651839100000|2022-05-06 12:11:40|4135.37|4134.77|4135.37|4134.77|4135.49|4134.89|4135.12|4134.52|95
1651839110000|2022-05-06 12:11:50|4135.62|4135.02|4135.37|4134.77|4135.87|4135.27|4135.12|4134.52|69
1651839120000|2022-05-06 12:12:00|4135.62|4135.02|4135.62|4135.02|4136.12|4135.52|4135.62|4135.02|118
1651839130000|2022-05-06 12:12:10|4135.37|4134.77|4135.37|4134.77|4135.87|4135.27|4135.12|4134.52|77
1651839140000|2022-05-06 12:12:20|4135.74|4135.14|4135.49|4134.89|4135.87|4135.27|4135.37|4134.77|21
1651839150000|2022-05-06 12:12:30|4135.37|4134.77|4134.99|4134.39|4135.37|4134.77|4134.87|4134.27|52
1651839160000|2022-05-06 12:12:40|4134.87|4134.27|4134.62|4134.02|4134.87|4134.27|4134.62|4134.02|34
1651839170000|2022-05-06 12:12:50|4134.87|4134.27|4135.37|4134.77|4135.37|4134.77|4134.74|4134.14|78
1651839180000|2022-05-06 12:13:00|4135.49|4134.89|4134.99|4134.39|4135.49|4134.89|4134.87|4134.27|54
1651839190000|2022-05-06 12:13:10|4135.12|4134.52|4135.37|4134.77|4135.62|4135.02|4134.87|4134.27|86
1651839200000|2022-05-06 12:13:20|4135.12|4134.52|4134.87|4134.27|4135.12|4134.52|4134.87|4134.27|36
1651839210000|2022-05-06 12:13:30|4134.62|4134.02|4134.12|4133.52|4134.62|4134.02|4134.12|4133.52|75
1651839220000|2022-05-06 12:13:40|||||||||40
1651839230000|2022-05-06 12:13:50|4133.87|4133.27|4134.12|4133.52|4134.12|4133.52|4133.87|4133.27|23
1651839240000|2022-05-06 12:14:00|4133.99|4133.39|4134.12|4133.52|4134.37|4133.77|4133.87|4133.27|71
1651839250000|2022-05-06 12:14:10|4133.87|4133.27|4133.87|4133.27|4133.87|4133.27|4133.62|4133.02|59
1651839260000|2022-05-06 12:14:20|4133.99|4133.39|4133.87|4133.27|4133.99|4133.39|4133.37|4132.77|101
1651839270000|2022-05-06 12:14:30|4133.62|4133.02|4133.37|4132.77|4133.62|4133.02|4133.37|4132.77|39
1651839280000|2022-05-06 12:14:40|4133.12|4132.52|4133.24|4132.64|4133.62|4133.02|4133.12|4132.52|60
1651839290000|2022-05-06 12:14:50|4133.12|4132.52|4133.62|4133.02|4133.87|4133.27|4133.12|4132.52|41
1651839300000|2022-05-06 12:15:00|4133.37|4132.77|4133.87|4133.27|4134.12|4133.52|4133.37|4132.77|40
1651839310000|2022-05-06 12:15:10|4133.62|4133.02|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|43
1651839320000|2022-05-06 12:15:20|4133.62|4133.02|4133.87|4133.27|4133.87|4133.27|4133.62|4133.02|32
1651839330000|2022-05-06 12:15:30|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|10
1651839340000|2022-05-06 12:15:40|||||||||1
1651839350000|2022-05-06 12:15:50|4133.37|4132.77|4132.87|4132.27|4133.37|4132.77|4132.87|4132.27|84
1651839360000|2022-05-06 12:16:00|4132.62|4132.02|4133.12|4132.52|4133.37|4132.77|4132.62|4132.02|90
1651839370000|2022-05-06 12:16:10|4133.24|4132.64|4133.87|4133.27|4133.87|4133.27|4133.12|4132.52|29
1651839380000|2022-05-06 12:16:20|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.62|4133.02|41
1651839390000|2022-05-06 12:16:30|4133.62|4133.02|4133.62|4133.02|4133.62|4133.02|4133.12|4132.52|38
1651839400000|2022-05-06 12:16:40|4133.37|4132.77|4132.87|4132.27|4133.37|4132.77|4132.87|4132.27|40
1651839410000|2022-05-06 12:16:50|4132.74|4132.14|4132.87|4132.27|4132.87|4132.27|4132.62|4132.02|12
1651839420000|2022-05-06 12:17:00|4132.62|4132.02|4133.37|4132.77|4133.37|4132.77|4132.62|4132.02|65
1651839430000|2022-05-06 12:17:10|4133.62|4133.02|4133.24|4132.64|4133.62|4133.02|4133.24|4132.64|36
1651839440000|2022-05-06 12:17:20|4133.37|4132.77|4133.62|4133.02|4133.62|4133.02|4133.12|4132.52|20
1651839450000|2022-05-06 12:17:30|4133.49|4132.89|4133.62|4133.02|4133.87|4133.27|4133.49|4132.89|18
1651839460000|2022-05-06 12:17:40|4133.87|4133.27|4133.62|4133.02|4133.87|4133.27|4133.37|4132.77|22
1651839470000|2022-05-06 12:17:50|4133.74|4133.14|4133.99|4133.39|4133.99|4133.39|4133.62|4133.02|13
1651839480000|2022-05-06 12:18:00|4133.87|4133.27|4134.62|4134.02|4134.62|4134.02|4133.87|4133.27|53
1651839490000|2022-05-06 12:18:10|4134.74|4134.14|4134.87|4134.27|4135.12|4134.52|4134.74|4134.14|44
1651839500000|2022-05-06 12:18:20|4134.62|4134.02|4134.62|4134.02|4134.74|4134.14|4134.62|4134.02|39
1651839510000|2022-05-06 12:18:30|4134.87|4134.27|4133.74|4133.14|4134.87|4134.27|4133.74|4133.14|94
1651839520000|2022-05-06 12:18:40|4133.87|4133.27|4133.99|4133.39|4134.24|4133.64|4133.87|4133.27|26
1651839530000|2022-05-06 12:18:50|4133.87|4133.27|4133.87|4133.27|4134.37|4133.77|4133.87|4133.27|28
1651839540000|2022-05-06 12:19:00|4133.99|4133.39|4134.62|4134.02|4134.62|4134.02|4133.99|4133.39|17
1651839550000|2022-05-06 12:19:10|4134.49|4133.89|4134.99|4134.39|4134.99|4134.39|4134.49|4133.89|43
1651839560000|2022-05-06 12:19:20|4134.87|4134.27|4134.62|4134.02|4134.87|4134.27|4134.62|4134.02|17
1651839570000|2022-05-06 12:19:30|4134.74|4134.14|4134.62|4134.02|4135.37|4134.77|4134.62|4134.02|173
1651839580000|2022-05-06 12:19:40|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|4135.12|4134.52|68
1651839590000|2022-05-06 12:19:50|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|4134.87|4134.27|17
1651839600000|2022-05-06 12:20:00|4135.12|4134.52|4134.62|4134.02|4135.12|4134.52|4134.62|4134.02|69
1651839610000|2022-05-06 12:20:10|4134.49|4133.89|4134.12|4133.52|4134.62|4134.02|4133.87|4133.27|99
1651839620000|2022-05-06 12:20:20|4133.99|4133.39|4134.12|4133.52|4134.12|4133.52|4133.87|4133.27|11
1651839630000|2022-05-06 12:20:30|||||||||6
1651839640000|2022-05-06 12:20:40|4133.99|4133.39|4133.87|4133.27|4133.99|4133.39|4133.87|4133.27|12
1651839650000|2022-05-06 12:20:50|4133.74|4133.14|4132.99|4132.39|4133.74|4133.14|4132.99|4132.39|101
1651839660000|2022-05-06 12:21:00|4132.87|4132.27|4133.87|4133.27|4134.12|4133.52|4132.87|4132.27|94
1651839670000|2022-05-06 12:21:10|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.87|4133.27|70
1651839680000|2022-05-06 12:21:20|4134.12|4133.52|4134.24|4133.64|4134.62|4134.02|4134.12|4133.52|37
1651839690000|2022-05-06 12:21:30|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|4134.37|4133.77|6
1651839700000|2022-05-06 12:21:40|4134.87|4134.27|4134.37|4133.77|4134.87|4134.27|4134.37|4133.77|32
1651839710000|2022-05-06 12:21:50|4133.87|4133.27|4133.87|4133.27|4133.87|4133.27|4133.87|4133.27|19
1651839720000|2022-05-06 12:22:00|4134.12|4133.52|4133.87|4133.27|4134.12|4133.52|4133.87|4133.27|50
1651839730000|2022-05-06 12:22:10|4134.12|4133.52|4134.12|4133.52|4134.37|4133.77|4133.99|4133.39|28
1651839740000|2022-05-06 12:22:20|4133.87|4133.27|4133.62|4133.02|4133.99|4133.39|4133.37|4132.77|32
1651839750000|2022-05-06 12:22:30|4133.87|4133.27|4134.12|4133.52|4134.12|4133.52|4133.87|4133.27|27
1651839760000|2022-05-06 12:22:40|4133.87|4133.27|4132.99|4132.39|4133.87|4133.27|4132.99|4132.39|49
1651839770000|2022-05-06 12:22:50|4132.87|4132.27|4132.62|4132.02|4132.87|4132.27|4132.37|4131.77|65
1651839780000|2022-05-06 12:23:00|4132.49|4131.89|4132.87|4132.27|4133.37|4132.77|4132.37|4131.77|94
1651839790000|2022-05-06 12:23:10|4132.99|4132.39|4132.99|4132.39|4133.12|4132.52|4132.74|4132.14|39
1651839800000|2022-05-06 12:23:20|4132.87|4132.27|4133.12|4132.52|4133.12|4132.52|4132.62|4132.02|44
1651839810000|2022-05-06 12:23:30|4132.87|4132.27|4132.49|4131.89|4132.87|4132.27|4132.49|4131.89|42
1651839820000|2022-05-06 12:23:40|4132.62|4132.02|4132.37|4131.77|4132.62|4132.02|4132.37|4131.77|19
1651839830000|2022-05-06 12:23:50|4132.24|4131.64|4131.49|4130.89|4132.37|4131.77|4131.37|4130.77|71
1651839840000|2022-05-06 12:24:00|4131.37|4130.77|4131.62|4131.02|4131.74|4131.14|4131.37|4130.77|35
1651839850000|2022-05-06 12:24:10|4131.37|4130.77|4131.12|4130.52|4131.37|4130.77|4131.12|4130.52|65
1651839860000|2022-05-06 12:24:20|4131.62|4131.02|4131.62|4131.02|4131.87|4131.27|4131.37|4130.77|36
1651839870000|2022-05-06 12:24:30|4131.37|4130.77|4131.12|4130.52|4131.49|4130.89|4131.12|4130.52|80
1651839880000|2022-05-06 12:24:40|4130.87|4130.27|4131.62|4131.02|4131.62|4131.02|4130.87|4130.27|244
1651839890000|2022-05-06 12:24:50|4131.74|4131.14|4132.12|4131.52|4132.12|4131.52|4131.62|4131.02|106
1651839900000|2022-05-06 12:25:00|4131.87|4131.27|4131.87|4131.27|4131.87|4131.27|4131.74|4131.14|116
1651839910000|2022-05-06 12:25:10|4131.74|4131.14|4131.62|4131.02|4131.87|4131.27|4131.62|4131.02|69
1651839920000|2022-05-06 12:25:20|4131.37|4130.77|4131.37|4130.77|4131.62|4131.02|4131.12|4130.52|41
1651839930000|2022-05-06 12:25:30|4131.24|4130.64|4131.62|4131.02|4131.62|4131.02|4131.24|4130.64|142
1651839940000|2022-05-06 12:25:40|4131.87|4131.27|4132.12|4131.52|4132.37|4131.77|4131.87|4131.27|97
1651839950000|2022-05-06 12:25:50|4132.49|4131.89|4132.12|4131.52|4132.87|4132.27|4131.87|4131.27|155
1651839960000|2022-05-06 12:26:00|4132.37|4131.77|4131.87|4131.27|4132.62|4132.02|4131.87|4131.27|242
1651839970000|2022-05-06 12:26:10|||||||||8
1651839980000|2022-05-06 12:26:20|4131.74|4131.14|4130.62|4130.02|4131.74|4131.14|4130.62|4130.02|68
1651839990000|2022-05-06 12:26:30|4130.87|4130.27|4128.87|4128.27|4130.87|4130.27|4128.87|4128.27|208
1651840000000|2022-05-06 12:26:40|4129.12|4128.52|4129.12|4128.52|4129.49|4128.89|4129.12|4128.52|45
1651840010000|2022-05-06 12:26:50|4128.87|4128.27|4129.37|4128.77|4129.37|4128.77|4128.37|4127.77|151
1651840020000|2022-05-06 12:27:00|4129.49|4128.89|4129.62|4129.02|4129.62|4129.02|4129.37|4128.77|140
1651840030000|2022-05-06 12:27:10|4129.24|4128.64|4129.87|4129.27|4130.12|4129.52|4128.87|4128.27|189
1651840040000|2022-05-06 12:27:20|4129.74|4129.14|4129.62|4129.02|4129.74|4129.14|4129.62|4129.02|58
1651840050000|2022-05-06 12:27:30|4129.49|4128.89|4129.87|4129.27|4129.87|4129.27|4129.37|4128.77|43
1651840060000|2022-05-06 12:27:40|4130.12|4129.52|4132.37|4131.77|4132.37|4131.77|4130.12|4129.52|201
1651840070000|2022-05-06 12:27:50|4132.24|4131.64|4132.24|4131.64|4132.37|4131.77|4131.74|4131.14|88
1651840080000|2022-05-06 12:28:00|4132.37|4131.77|4132.99|4132.39|4133.12|4132.52|4131.99|4131.39|265
1651840090000|2022-05-06 12:28:10|4133.12|4132.52|4133.49|4132.89|4133.49|4132.89|4132.87|4132.27|105
1651840100000|2022-05-06 12:28:20|4133.62|4133.02|4137.62|4137.02|4138.12|4137.52|4133.62|4133.02|752
1651840110000|2022-05-06 12:28:30|4137.49|4136.89|4136.62|4136.02|4137.49|4136.89|4135.87|4135.27|164
1651840120000|2022-05-06 12:28:40|4136.74|4136.14|4135.12|4134.52|4136.74|4136.14|4134.99|4134.39|146
1651840130000|2022-05-06 12:28:50|4134.99|4134.39|4134.74|4134.14|4135.49|4134.89|4133.87|4133.27|73
1651840140000|2022-05-06 12:29:00|4134.49|4133.89|4134.12|4133.52|4134.49|4133.89|4134.12|4133.52|49
1651840150000|2022-05-06 12:29:10|4134.62|4134.02|4134.87|4134.27|4135.49|4134.89|4134.62|4134.02|137
1651840160000|2022-05-06 12:29:20|4134.74|4134.14|4134.12|4133.52|4135.24|4134.64|4133.99|4133.39|150
1651840170000|2022-05-06 12:29:30|4133.99|4133.39|4133.49|4132.89|4133.99|4133.39|4133.49|4132.89|93
1651840180000|2022-05-06 12:29:40|4134.12|4133.52|4134.37|4133.77|4134.62|4134.02|4133.74|4133.14|98
1651840190000|2022-05-06 12:29:50|4134.62|4134.02|4135.24|4134.64|4135.49|4134.89|4134.62|4134.02|98
1651840200000|2022-05-06 12:30:00|4135.37|4134.77|4136.74|4136.14|4138.99|4138.39|4135.37|4134.77|341
1651840210000|2022-05-06 12:30:10|4137.37|4136.77|4146.12|4145.52|4146.12|4145.52|4136.24|4135.64|1024
1651840220000|2022-05-06 12:30:20|4145.99|4145.39|4145.62|4145.02|4145.99|4145.39|4141.24|4140.64|493
1651840230000|2022-05-06 12:30:30|4145.49|4144.89|4155.12|4154.52|4155.49|4154.89|4145.49|4144.89|1980
1651840240000|2022-05-06 12:30:40|4154.99|4154.39|4154.74|4154.14|4156.74|4156.14|4153.99|4153.39|1401
1651840250000|2022-05-06 12:30:50|4154.62|4154.02|4153.37|4152.77|4154.87|4154.27|4150.49|4149.89|1153
1651840260000|2022-05-06 12:31:00|4152.74|4152.14|4148.74|4148.14|4152.74|4152.14|4146.49|4145.89|1293
1651840270000|2022-05-06 12:31:10|4148.87|4148.27|4151.37|4150.77|4151.37|4150.77|4148.12|4147.52|902
1651840280000|2022-05-06 12:31:20|4150.24|4149.64|4150.49|4149.89|4151.99|4151.39|4149.24|4148.64|1288
1651840290000|2022-05-06 12:31:30|4150.24|4149.64|4147.62|4147.02|4150.37|4149.77|4146.12|4145.52|1109
1651840300000|2022-05-06 12:31:40|4147.49|4146.89|4141.49|4140.89|4147.49|4146.89|4141.12|4140.52|1146
1651840310000|2022-05-06 12:31:50|4140.74|4140.14|4142.24|4141.64|4142.87|4142.27|4140.12|4139.52|1099
1651840320000|2022-05-06 12:32:00|4142.49|4141.89|4140.62|4140.02|4142.49|4141.89|4140.37|4139.77|1150
1651840330000|2022-05-06 12:32:10|4140.49|4139.89|4143.37|4142.77|4143.37|4142.77|4140.49|4139.89|1699
1651840340000|2022-05-06 12:32:20|4143.62|4143.02|4142.12|4141.52|4143.62|4143.02|4140.99|4140.39|521
1651840350000|2022-05-06 12:32:30|4142.37|4141.77|4140.74|4140.14|4142.62|4142.02|4140.12|4139.52|510
1651840360000|2022-05-06 12:32:40|4141.12|4140.52|4143.99|4143.39|4144.49|4143.89|4141.12|4140.52|609
1651840370000|2022-05-06 12:32:50|4144.24|4143.64|4144.99|4144.39|4146.74|4146.14|4143.49|4142.89|896
1651840380000|2022-05-06 12:33:00|4144.87|4144.27|4142.74|4142.14|4145.37|4144.77|4142.62|4142.02|391
1651840390000|2022-05-06 12:33:10|4142.62|4142.02|4143.87|4143.27|4143.87|4143.27|4142.62|4142.02|208
1651840400000|2022-05-06 12:33:20|4143.99|4143.39|4145.49|4144.89|4145.99|4145.39|4143.62|4143.02|361
1651840410000|2022-05-06 12:33:30|4145.87|4145.27|4144.12|4143.52|4146.62|4146.02|4143.99|4143.39|340
1651840420000|2022-05-06 12:33:40|4143.99|4143.39|4142.99|4142.39|4143.99|4143.39|4142.49|4141.89|267
1651840430000|2022-05-06 12:33:50|4142.87|4142.27|4141.74|4141.14|4142.99|4142.39|4141.37|4140.77|290
1651840440000|2022-05-06 12:34:00|4142.12|4141.52|4143.99|4143.39|4144.37|4143.77|4141.87|4141.27|504
1651840450000|2022-05-06 12:34:10|4143.74|4143.14|4143.12|4142.52|4144.62|4144.02|4143.12|4142.52|182
1651840460000|2022-05-06 12:34:20|4142.87|4142.27|4144.37|4143.77|4144.74|4144.14|4142.62|4142.02|160
1651840470000|2022-05-06 12:34:30|4143.99|4143.39|4144.12|4143.52|4145.12|4144.52|4143.87|4143.27|162
1651840480000|2022-05-06 12:34:40|4143.87|4143.27|4145.37|4144.77|4145.62|4145.02|4143.87|4143.27|205
1651840490000|2022-05-06 12:34:50|4145.62|4145.02|4147.12|4146.52|4147.12|4146.52|4145.37|4144.77|361
1651840500000|2022-05-06 12:35:00|4146.87|4146.27|4146.37|4145.77|4147.37|4146.77|4145.49|4144.89|564
1651840510000|2022-05-06 12:35:10|4147.62|4147.02|4147.12|4146.52|4147.62|4147.02|4146.24|4145.64|513
1651840520000|2022-05-06 12:35:20|4146.87|4146.27|4145.37|4144.77|4146.99|4146.39|4144.87|4144.27|431
1651840530000|2022-05-06 12:35:30|4145.49|4144.89|4147.62|4147.02|4147.62|4147.02|4145.37|4144.77|466
1651840540000|2022-05-06 12:35:40|4147.87|4147.27|4150.49|4149.89|4150.49|4149.89|4147.87|4147.27|767
1651840550000|2022-05-06 12:35:50|4150.62|4150.02|4151.87|4151.27|4152.24|4151.64|4150.62|4150.02|784
1651840560000|2022-05-06 12:36:00|4152.12|4151.52|4153.87|4153.27|4153.87|4153.27|4152.12|4151.52|1206
1651840570000|2022-05-06 12:36:10|4154.12|4153.52|4153.62|4153.02|4154.12|4153.52|4152.37|4151.77|765
1651840580000|2022-05-06 12:36:20|4153.24|4152.64|4154.49|4153.89|4154.87|4154.27|4153.24|4152.64|648
1651840590000|2022-05-06 12:36:30|4154.62|4154.02|4156.12|4155.52|4156.37|4155.77|4154.49|4153.89|841
1651840600000|2022-05-06 12:36:40|4156.24|4155.64|4155.74|4155.14|4156.74|4156.14|4155.62|4155.02|573
1651840610000|2022-05-06 12:36:50|4155.62|4155.02|4156.12|4155.52|4156.49|4155.89|4155.62|4155.02|214
1651840620000|2022-05-06 12:37:00|4155.99|4155.39|4153.87|4153.27|4156.62|4156.02|4153.87|4153.27|622
1651840630000|2022-05-06 12:37:10|4154.37|4153.77|4153.87|4153.27|4155.62|4155.02|4153.62|4153.02|880
1651840640000|2022-05-06 12:37:20|4153.62|4153.02|4150.87|4150.27|4153.62|4153.02|4147.87|4147.27|1185
1651840650000|2022-05-06 12:37:30|4150.99|4150.39|4152.62|4152.02|4152.62|4152.02|4150.62|4150.02|477
1651840660000|2022-05-06 12:37:40|4152.74|4152.14|4154.12|4153.52|4154.62|4154.02|4152.74|4152.14|342
1651840670000|2022-05-06 12:37:50|4153.87|4153.27|4152.12|4151.52|4154.12|4153.52|4152.12|4151.52|213
1651840680000|2022-05-06 12:38:00|4151.99|4151.39|4154.99|4154.39|4155.12|4154.52|4151.87|4151.27|434
1651840690000|2022-05-06 12:38:10|4154.87|4154.27|4153.62|4153.02|4154.99|4154.39|4153.62|4153.02|389
1651840700000|2022-05-06 12:38:20|4153.37|4152.77|4154.62|4154.02|4154.62|4154.02|4152.62|4152.02|181
1651840710000|2022-05-06 12:38:30|4154.37|4153.77|4152.62|4152.02|4154.87|4154.27|4152.62|4152.02|247
1651840720000|2022-05-06 12:38:40|4153.12|4152.52|4153.12|4152.52|4153.87|4153.27|4152.99|4152.39|81
1651840730000|2022-05-06 12:38:50|4153.37|4152.77|4154.37|4153.77|4154.99|4154.39|4153.37|4152.77|488
1651840740000|2022-05-06 12:39:00|4154.62|4154.02|4155.87|4155.27|4156.37|4155.77|4154.62|4154.02|450
1651840750000|2022-05-06 12:39:10|4156.12|4155.52|4155.87|4155.27|4156.37|4155.77|4155.62|4155.02|150
1651840760000|2022-05-06 12:39:20|4156.12|4155.52|4156.99|4156.39|4157.62|4157.02|4156.12|4155.52|509
1651840770000|2022-05-06 12:39:30|4157.37|4156.77|4154.62|4154.02|4157.62|4157.02|4154.37|4153.77|342
1651840780000|2022-05-06 12:39:40|4154.87|4154.27|4154.87|4154.27|4155.62|4155.02|4154.62|4154.02|286
1651840790000|2022-05-06 12:39:50|4155.12|4154.52|4153.62|4153.02|4155.62|4155.02|4153.62|4153.02|267
1651840800000|2022-05-06 12:40:00|4153.74|4153.14|4153.87|4153.27|4154.37|4153.77|4153.12|4152.52|415
1651840810000|2022-05-06 12:40:10|4153.74|4153.14|4153.62|4153.02|4154.12|4153.52|4153.12|4152.52|418
1651840820000|2022-05-06 12:40:20|4153.37|4152.77|4151.87|4151.27|4153.62|4153.02|4151.62|4151.02|267
1651840830000|2022-05-06 12:40:30|4151.62|4151.02|4151.37|4150.77|4151.87|4151.27|4150.87|4150.27|341
1651840840000|2022-05-06 12:40:40|4151.12|4150.52|4151.12|4150.52|4151.62|4151.02|4150.99|4150.39|204
1651840850000|2022-05-06 12:40:50|4150.87|4150.27|4150.49|4149.89|4151.74|4151.14|4150.37|4149.77|195
1651840860000|2022-05-06 12:41:00|4150.37|4149.77|4148.62|4148.02|4150.87|4150.27|4148.62|4148.02|314
1651840870000|2022-05-06 12:41:10|4148.37|4147.77|4146.87|4146.27|4148.37|4147.77|4146.37|4145.77|465
1651840880000|2022-05-06 12:41:20|4147.12|4146.52|4147.12|4146.52|4147.87|4147.27|4146.62|4146.02|464
1651840890000|2022-05-06 12:41:30|4147.24|4146.64|4147.37|4146.77|4147.37|4146.77|4146.62|4146.02|141
1651840900000|2022-05-06 12:41:40|4147.87|4147.27|4147.62|4147.02|4147.87|4147.27|4146.87|4146.27|228
1651840910000|2022-05-06 12:41:50|4147.37|4146.77|4146.74|4146.14|4147.37|4146.77|4146.74|4146.14|100
1651840920000|2022-05-06 12:42:00|4146.87|4146.27|4145.62|4145.02|4147.12|4146.52|4144.62|4144.02|645
1651840930000|2022-05-06 12:42:10|4145.37|4144.77|4148.49|4147.89|4148.49|4147.89|4145.37|4144.77|343
1651840940000|2022-05-06 12:42:20|4148.62|4148.02|4146.87|4146.27|4148.87|4148.27|4146.87|4146.27|184
1651840950000|2022-05-06 12:42:30|4146.37|4145.77|4146.62|4146.02|4146.87|4146.27|4146.12|4145.52|177
1651840960000|2022-05-06 12:42:40|4147.12|4146.52|4145.74|4145.14|4147.87|4147.27|4145.62|4145.02|278
1651840970000|2022-05-06 12:42:50|4145.87|4145.27|4146.12|4145.52|4147.12|4146.52|4145.87|4145.27|118
1651840980000|2022-05-06 12:43:00|4145.87|4145.27|4144.62|4144.02|4146.87|4146.27|4144.37|4143.77|449
1651840990000|2022-05-06 12:43:10|4144.37|4143.77|4145.12|4144.52|4145.12|4144.52|4144.37|4143.77|119
1651841000000|2022-05-06 12:43:20|4144.87|4144.27|4145.87|4145.27|4146.24|4145.64|4144.87|4144.27|232
1651841010000|2022-05-06 12:43:30|4145.62|4145.02|4145.12|4144.52|4145.62|4145.02|4144.99|4144.39|139
1651841020000|2022-05-06 12:43:40|4145.37|4144.77|4144.24|4143.64|4145.37|4144.77|4143.87|4143.27|172
1651841030000|2022-05-06 12:43:50|4144.37|4143.77|4143.87|4143.27|4144.62|4144.02|4143.87|4143.27|93
1651841040000|2022-05-06 12:44:00|4144.12|4143.52|4143.62|4143.02|4144.12|4143.52|4143.37|4142.77|114
1651841050000|2022-05-06 12:44:10|4143.49|4142.89|4142.87|4142.27|4143.62|4143.02|4142.37|4141.77|199
1651841060000|2022-05-06 12:44:20|4143.12|4142.52|4142.87|4142.27|4143.49|4142.89|4142.62|4142.02|140
1651841070000|2022-05-06 12:44:30|4142.62|4142.02|4142.87|4142.27|4142.87|4142.27|4142.37|4141.77|159
1651841080000|2022-05-06 12:44:40|4142.99|4142.39|4142.49|4141.89|4142.99|4142.39|4142.12|4141.52|266
1651841090000|2022-05-06 12:44:50|4142.62|4142.02|4142.37|4141.77|4142.62|4142.02|4142.12|4141.52|114
1651841100000|2022-05-06 12:45:00|4142.49|4141.89|4142.37|4141.77|4142.99|4142.39|4142.12|4141.52|107
1651841110000|2022-05-06 12:45:10|4142.62|4142.02|4142.12|4141.52|4142.99|4142.39|4142.12|4141.52|41
1651841120000|2022-05-06 12:45:20|4141.99|4141.39|4141.87|4141.27|4141.99|4141.39|4141.12|4140.52|214
1651841130000|2022-05-06 12:45:30|4141.62|4141.02|4142.87|4142.27|4142.87|4142.27|4141.62|4141.02|164
1651841140000|2022-05-06 12:45:40|4143.12|4142.52|4142.37|4141.77|4143.37|4142.77|4142.37|4141.77|225
1651841150000|2022-05-06 12:45:50|4142.62|4142.02|4142.62|4142.02|4143.12|4142.52|4142.62|4142.02|114
1651841160000|2022-05-06 12:46:00|4142.74|4142.14|4140.62|4140.02|4142.87|4142.27|4140.12|4139.52|345
1651841170000|2022-05-06 12:46:10|4140.37|4139.77|4140.12|4139.52|4140.37|4139.77|4139.12|4138.52|608
1651841180000|2022-05-06 12:46:20|4140.24|4139.64|4139.99|4139.39|4141.12|4140.52|4139.87|4139.27|301
1651841190000|2022-05-06 12:46:30|4139.62|4139.02|4138.37|4137.77|4139.62|4139.02|4137.62|4137.02|353
1651841200000|2022-05-06 12:46:40|4138.49|4137.89|4137.87|4137.27|4139.12|4138.52|4137.87|4137.27|354
1651841210000|2022-05-06 12:46:50|4137.62|4137.02|4136.62|4136.02|4137.62|4137.02|4136.62|4136.02|296
1651841220000|2022-05-06 12:47:00|4136.87|4136.27|4138.37|4137.77|4138.62|4138.02|4136.87|4136.27|237
1651841230000|2022-05-06 12:47:10|4138.62|4138.02|4137.87|4137.27|4139.12|4138.52|4137.87|4137.27|179
1651841240000|2022-05-06 12:47:20|4137.74|4137.14|4138.12|4137.52|4138.12|4137.52|4136.87|4136.27|170
1651841250000|2022-05-06 12:47:30|4138.37|4137.77|4138.12|4137.52|4138.37|4137.77|4137.87|4137.27|71
1651841260000|2022-05-06 12:47:40|4138.24|4137.64|4136.62|4136.02|4138.24|4137.64|4136.62|4136.02|235
1651841270000|2022-05-06 12:47:50|4136.37|4135.77|4136.12|4135.52|4136.87|4136.27|4135.62|4135.02|381
1651841280000|2022-05-06 12:48:00|4136.37|4135.77|4137.87|4137.27|4137.87|4137.27|4136.37|4135.77|316
1651841290000|2022-05-06 12:48:10|4138.12|4137.52|4138.87|4138.27|4138.87|4138.27|4138.12|4137.52|157
1651841300000|2022-05-06 12:48:20|4139.12|4138.52|4138.37|4137.77|4139.24|4138.64|4136.87|4136.27|640
1651841310000|2022-05-06 12:48:30|4138.62|4138.02|4137.87|4137.27|4139.37|4138.77|4137.87|4137.27|417
1651841320000|2022-05-06 12:48:40|4137.37|4136.77|4135.87|4135.27|4137.87|4137.27|4135.87|4135.27|292
1651841330000|2022-05-06 12:48:50|4136.12|4135.52|4134.12|4133.52|4136.62|4136.02|4134.12|4133.52|498
1651841340000|2022-05-06 12:49:00|4133.37|4132.77|4133.87|4133.27|4134.49|4133.89|4133.12|4132.52|458
1651841350000|2022-05-06 12:49:10|4134.12|4133.52|4133.37|4132.77|4134.87|4134.27|4132.87|4132.27|510
1651841360000|2022-05-06 12:49:20|4132.87|4132.27|4132.62|4132.02|4133.62|4133.02|4132.37|4131.77|515
1651841370000|2022-05-06 12:49:30|4132.87|4132.27|4130.62|4130.02|4132.87|4132.27|4130.37|4129.77|752
1651841380000|2022-05-06 12:49:40|4130.74|4130.14|4130.62|4130.02|4131.37|4130.77|4129.87|4129.27|469
1651841390000|2022-05-06 12:49:50|4130.87|4130.27|4128.62|4128.02|4130.87|4130.27|4127.87|4127.27|579
1651841400000|2022-05-06 12:50:00|4128.87|4128.27|4129.87|4129.27|4130.37|4129.77|4128.62|4128.02|423
1651841410000|2022-05-06 12:50:10|4129.49|4128.89|4129.74|4129.14|4129.87|4129.27|4129.12|4128.52|248
1651841420000|2022-05-06 12:50:20|4129.62|4129.02|4129.12|4128.52|4130.12|4129.52|4128.87|4128.27|292
1651841430000|2022-05-06 12:50:30|4129.24|4128.64|4129.37|4128.77|4129.87|4129.27|4129.12|4128.52|154
1651841440000|2022-05-06 12:50:40|4129.62|4129.02|4129.12|4128.52|4129.87|4129.27|4128.87|4128.27|193
1651841450000|2022-05-06 12:50:50|4128.87|4128.27|4128.62|4128.02|4128.87|4128.27|4127.87|4127.27|417
1651841460000|2022-05-06 12:51:00|4128.87|4128.27|4128.87|4128.27|4129.62|4129.02|4128.62|4128.02|171
1651841470000|2022-05-06 12:51:10|4128.99|4128.39|4129.87|4129.27|4129.87|4129.27|4128.87|4128.27|69
1651841480000|2022-05-06 12:51:20|4130.12|4129.52|4131.49|4130.89|4131.87|4131.27|4130.12|4129.52|380
1651841490000|2022-05-06 12:51:30|4131.37|4130.77|4132.12|4131.52|4132.24|4131.64|4131.37|4130.77|150
1651841500000|2022-05-06 12:51:40|4132.37|4131.77|4130.37|4129.77|4132.37|4131.77|4130.37|4129.77|246
1651841510000|2022-05-06 12:51:50|4130.12|4129.52|4129.62|4129.02|4130.37|4129.77|4129.49|4128.89|169
1651841520000|2022-05-06 12:52:00|4129.49|4128.89|4129.12|4128.52|4129.62|4129.02|4128.87|4128.27|218
1651841530000|2022-05-06 12:52:10|4128.87|4128.27|4128.87|4128.27|4129.62|4129.02|4128.87|4128.27|166
1651841540000|2022-05-06 12:52:20|4129.12|4128.52|4128.62|4128.02|4129.37|4128.77|4128.12|4127.52|229
1651841550000|2022-05-06 12:52:30|4128.49|4127.89|4128.87|4128.27|4128.99|4128.39|4128.37|4127.77|147
1651841560000|2022-05-06 12:52:40|4128.99|4128.39|4129.37|4128.77|4130.37|4129.77|4128.87|4128.27|565
1651841570000|2022-05-06 12:52:50|4129.12|4128.52|4127.62|4127.02|4129.12|4128.52|4127.12|4126.52|564
1651841580000|2022-05-06 12:53:00|4127.87|4127.27|4127.62|4127.02|4127.87|4127.27|4126.74|4126.14|445
1651841590000|2022-05-06 12:53:10|4127.74|4127.14|4128.12|4127.52|4128.87|4128.27|4127.74|4127.14|257
1651841600000|2022-05-06 12:53:20|4128.37|4127.77|4127.37|4126.77|4128.37|4127.77|4127.24|4126.64|251
1651841610000|2022-05-06 12:53:30|4127.24|4126.64|4127.62|4127.02|4128.12|4127.52|4127.12|4126.52|429
1651841620000|2022-05-06 12:53:40|4127.49|4126.89|4124.12|4123.52|4127.49|4126.89|4123.87|4123.27|1110
1651841630000|2022-05-06 12:53:50|4124.37|4123.77|4125.87|4125.27|4126.12|4125.52|4124.37|4123.77|423
1651841640000|2022-05-06 12:54:00|4125.74|4125.14|4125.99|4125.39|4126.12|4125.52|4124.87|4124.27|297
1651841650000|2022-05-06 12:54:10|4126.12|4125.52|4125.62|4125.02|4126.62|4126.02|4124.37|4123.77|266
1651841660000|2022-05-06 12:54:20|4125.74|4125.14|4125.37|4124.77|4125.87|4125.27|4124.62|4124.02|392
1651841670000|2022-05-06 12:54:30|4124.62|4124.02|4126.37|4125.77|4126.37|4125.77|4124.62|4124.02|279
1651841680000|2022-05-06 12:54:40|4126.24|4125.64|4125.12|4124.52|4127.12|4126.52|4124.87|4124.27|350
1651841690000|2022-05-06 12:54:50|4124.99|4124.39|4124.99|4124.39|4125.62|4125.02|4124.87|4124.27|151
1651841700000|2022-05-06 12:55:00|4124.87|4124.27|4124.87|4124.27|4125.37|4124.77|4124.62|4124.02|424
1651841710000|2022-05-06 12:55:10|4124.99|4124.39|4124.12|4123.52|4124.99|4124.39|4123.62|4123.02|454
1651841720000|2022-05-06 12:55:20|4124.37|4123.77|4123.37|4122.77|4124.99|4124.39|4123.37|4122.77|500
1651841730000|2022-05-06 12:55:30|4123.12|4122.52|4121.87|4121.27|4123.74|4123.14|4121.87|4121.27|624
1651841740000|2022-05-06 12:55:40|4122.12|4121.52|4122.62|4122.02|4123.12|4122.52|4121.87|4121.27|548
1651841750000|2022-05-06 12:55:50|4122.37|4121.77|4121.87|4121.27|4122.49|4121.89|4121.12|4120.52|527
1651841760000|2022-05-06 12:56:00|4122.37|4121.77|4121.37|4120.77|4122.49|4121.89|4121.12|4120.52|289
1651841770000|2022-05-06 12:56:10|4121.62|4121.02|4122.12|4121.52|4122.62|4122.02|4121.62|4121.02|206
1651841780000|2022-05-06 12:56:20|4122.37|4121.77|4122.87|4122.27|4122.87|4122.27|4121.62|4121.02|286
1651841790000|2022-05-06 12:56:30|4123.12|4122.52|4123.12|4122.52|4123.49|4122.89|4122.37|4121.77|321
1651841800000|2022-05-06 12:56:40|4122.87|4122.27|4121.87|4121.27|4123.12|4122.52|4121.87|4121.27|197
1651841810000|2022-05-06 12:56:50|4122.12|4121.52|4122.37|4121.77|4122.62|4122.02|4121.87|4121.27|108
1651841820000|2022-05-06 12:57:00|4122.12|4121.52|4121.12|4120.52|4122.37|4121.77|4120.87|4120.27|272
1651841830000|2022-05-06 12:57:10|4120.99|4120.39|4121.37|4120.77|4121.62|4121.02|4120.87|4120.27|215
1651841840000|2022-05-06 12:57:20|4121.62|4121.02|4121.87|4121.27|4121.87|4121.27|4121.37|4120.77|200
1651841850000|2022-05-06 12:57:30|4122.12|4121.52|4123.12|4122.52|4123.37|4122.77|4122.12|4121.52|290
1651841860000|2022-05-06 12:57:40|4122.99|4122.39|4122.87|4122.27|4123.37|4122.77|4122.74|4122.14|167
1651841870000|2022-05-06 12:57:50|4123.12|4122.52|4122.49|4121.89|4123.37|4122.77|4122.37|4121.77|313
1651841880000|2022-05-06 12:58:00|4122.37|4121.77|4122.87|4122.27|4122.87|4122.27|4121.87|4121.27|215
1651841890000|2022-05-06 12:58:10|4122.62|4122.02|4122.62|4122.02|4122.87|4122.27|4122.37|4121.77|271
1651841900000|2022-05-06 12:58:20|4122.37|4121.77|4124.12|4123.52|4124.12|4123.52|4122.37|4121.77|315
1651841910000|2022-05-06 12:58:30|4123.87|4123.27|4122.87|4122.27|4124.12|4123.52|4122.87|4122.27|811
1651841920000|2022-05-06 12:58:40|4123.12|4122.52|4122.12|4121.52|4123.37|4122.77|4121.99|4121.39|306
1651841930000|2022-05-06 12:58:50|4122.37|4121.77|4121.87|4121.27|4122.37|4121.77|4121.74|4121.14|230
1651841940000|2022-05-06 12:59:00|4121.74|4121.14|4122.12|4121.52|4122.62|4122.02|4121.62|4121.02|176
1651841950000|2022-05-06 12:59:10|4121.87|4121.27|4121.87|4121.27|4122.87|4122.27|4120.37|4119.77|474
1651841960000|2022-05-06 12:59:20|4121.74|4121.14|4120.62|4120.02|4121.87|4121.27|4120.37|4119.77|249
1651841970000|2022-05-06 12:59:30|4120.37|4119.77|4120.12|4119.52|4121.12|4120.52|4120.12|4119.52|317
1651841980000|2022-05-06 12:59:40|4120.37|4119.77|4119.12|4118.52|4120.37|4119.77|4117.12|4116.52|1196
1651841990000|2022-05-06 12:59:50|4119.37|4118.77|4118.87|4118.27|4119.62|4119.02|4118.87|4118.27|382
1651842000000|2022-05-06 13:00:00|4119.12|4118.52|4119.49|4118.89|4119.62|4119.02|4118.87|4118.27|384
1651842010000|2022-05-06 13:00:10|4119.62|4119.02|4120.12|4119.52|4120.12|4119.52|4118.62|4118.02|468
1651842020000|2022-05-06 13:00:20|4119.87|4119.27|4121.12|4120.52|4121.12|4120.52|4119.62|4119.02|434
1651842030000|2022-05-06 13:00:30|4121.24|4120.64|4122.37|4121.77|4123.24|4122.64|4121.12|4120.52|754
1651842040000|2022-05-06 13:00:40|4122.62|4122.02|4121.87|4121.27|4123.12|4122.52|4121.62|4121.02|332
1651842050000|2022-05-06 13:00:50|4122.12|4121.52|4120.62|4120.02|4122.12|4121.52|4120.62|4120.02|238
1651842060000|2022-05-06 13:01:00|4120.87|4120.27|4120.87|4120.27|4121.62|4121.02|4120.37|4119.77|340
1651842070000|2022-05-06 13:01:10|4120.62|4120.02|4121.24|4120.64|4121.24|4120.64|4120.37|4119.77|339
1651842080000|2022-05-06 13:01:20|4121.37|4120.77|4121.62|4121.02|4121.74|4121.14|4121.37|4120.77|145
1651842090000|2022-05-06 13:01:30|4121.87|4121.27|4121.37|4120.77|4122.37|4121.77|4121.37|4120.77|232
1651842100000|2022-05-06 13:01:40|4121.62|4121.02|4121.12|4120.52|4121.87|4121.27|4120.62|4120.02|313
1651842110000|2022-05-06 13:01:50|4120.87|4120.27|4121.37|4120.77|4121.37|4120.77|4120.37|4119.77|363
1651842120000|2022-05-06 13:02:00|4121.49|4120.89|4122.37|4121.77|4122.62|4122.02|4121.37|4120.77|205
1651842130000|2022-05-06 13:02:10|4122.24|4121.64|4122.37|4121.77|4122.37|4121.77|4122.24|4121.64|157
1651842140000|2022-05-06 13:02:20|4122.62|4122.02|4123.12|4122.52|4123.12|4122.52|4122.62|4122.02|272
1651842150000|2022-05-06 13:02:30|4123.24|4122.64|4122.62|4122.02|4123.24|4122.64|4122.62|4122.02|149
1651842160000|2022-05-06 13:02:40|4122.74|4122.14|4123.12|4122.52|4123.12|4122.52|4122.37|4121.77|172
1651842170000|2022-05-06 13:02:50|4122.99|4122.39|4121.37|4120.77|4123.12|4122.52|4121.12|4120.52|460
1651842180000|2022-05-06 13:03:00|4121.24|4120.64|4120.74|4120.14|4121.37|4120.77|4120.62|4120.02|774
1651842190000|2022-05-06 13:03:10|4120.87|4120.27|4121.12|4120.52|4121.62|4121.02|4120.62|4120.02|452
1651842200000|2022-05-06 13:03:20|4121.49|4120.89|4121.62|4121.02|4121.62|4121.02|4121.12|4120.52|113
1651842210000|2022-05-06 13:03:30|4121.24|4120.64|4120.62|4120.02|4121.74|4121.14|4120.62|4120.02|325
1651842220000|2022-05-06 13:03:40|4120.37|4119.77|4119.62|4119.02|4120.62|4120.02|4119.37|4118.77|535
1651842230000|2022-05-06 13:03:50|4119.74|4119.14|4120.37|4119.77|4120.87|4120.27|4119.62|4119.02|266
1651842240000|2022-05-06 13:04:00|4120.24|4119.64|4120.62|4120.02|4120.62|4120.02|4119.87|4119.27|304
1651842250000|2022-05-06 13:04:10|4120.37|4119.77|4119.62|4119.02|4120.37|4119.77|4119.37|4118.77|435
1651842260000|2022-05-06 13:04:20|4119.87|4119.27|4119.37|4118.77|4120.62|4120.02|4118.87|4118.27|546
1651842270000|2022-05-06 13:04:30|4119.12|4118.52|4119.37|4118.77|4120.37|4119.77|4118.87|4118.27|345
1651842280000|2022-05-06 13:04:40|4119.49|4118.89|4116.37|4115.77|4119.49|4118.89|4115.49|4114.89|1856
1651842290000|2022-05-06 13:04:50|4116.12|4115.52|4115.37|4114.77|4116.49|4115.89|4114.87|4114.27|1071
1651842300000|2022-05-06 13:05:00|4115.62|4115.02|4116.37|4115.77|4116.87|4116.27|4115.62|4115.02|408
1651842310000|2022-05-06 13:05:10|4116.62|4116.02|4117.62|4117.02|4117.87|4117.27|4116.12|4115.52|458
1651842320000|2022-05-06 13:05:20|4117.49|4116.89|4117.37|4116.77|4117.74|4117.14|4116.87|4116.27|423
1651842330000|2022-05-06 13:05:30|4116.99|4116.39|4117.49|4116.89|4117.87|4117.27|4116.87|4116.27|174
1651842340000|2022-05-06 13:05:40|4117.62|4117.02|4116.62|4116.02|4117.62|4117.02|4116.62|4116.02|130
1651842350000|2022-05-06 13:05:50|4116.24|4115.64|4119.87|4119.27|4119.99|4119.39|4116.24|4115.64|524
1651842360000|2022-05-06 13:06:00|4119.62|4119.02|4120.62|4120.02|4120.62|4120.02|4119.12|4118.52|185
1651842370000|2022-05-06 13:06:10|4120.37|4119.77|4119.62|4119.02|4120.99|4120.39|4119.62|4119.02|288
1651842380000|2022-05-06 13:06:20|4119.74|4119.14|4118.37|4117.77|4119.74|4119.14|4118.37|4117.77|199
1651842390000|2022-05-06 13:06:30|4118.49|4117.89|4118.62|4118.02|4118.87|4118.27|4118.49|4117.89|39
1651842400000|2022-05-06 13:06:40|4118.37|4117.77|4118.37|4117.77|4118.62|4118.02|4118.12|4117.52|124
1651842410000|2022-05-06 13:06:50|4118.24|4117.64|4118.62|4118.02|4118.62|4118.02|4118.24|4117.64|75
1651842420000|2022-05-06 13:07:00|4118.37|4117.77|4119.12|4118.52|4119.37|4118.77|4118.37|4117.77|195
1651842430000|2022-05-06 13:07:10|4118.87|4118.27|4117.87|4117.27|4119.12|4118.52|4117.87|4117.27|159
1651842440000|2022-05-06 13:07:20|4117.99|4117.39|4117.74|4117.14|4118.12|4117.52|4117.49|4116.89|314
1651842450000|2022-05-06 13:07:30|4117.62|4117.02|4118.37|4117.77|4118.87|4118.27|4117.62|4117.02|164
1651842460000|2022-05-06 13:07:40|4118.49|4117.89|4117.87|4117.27|4118.62|4118.02|4117.87|4117.27|138
1651842470000|2022-05-06 13:07:50|4117.74|4117.14|4116.87|4116.27|4117.74|4117.14|4116.37|4115.77|166
1651842480000|2022-05-06 13:08:00|4117.12|4116.52|4116.12|4115.52|4117.37|4116.77|4116.12|4115.52|285
1651842490000|2022-05-06 13:08:10|4116.37|4115.77|4116.12|4115.52|4116.87|4116.27|4116.12|4115.52|207
1651842500000|2022-05-06 13:08:20|4116.62|4116.02|4115.37|4114.77|4116.62|4116.02|4115.12|4114.52|373
1651842510000|2022-05-06 13:08:30|4115.62|4115.02|4116.37|4115.77|4116.62|4116.02|4115.37|4114.77|295
1651842520000|2022-05-06 13:08:40|4116.62|4116.02|4116.12|4115.52|4116.62|4116.02|4115.62|4115.02|216
1651842530000|2022-05-06 13:08:50|4115.87|4115.27|4116.37|4115.77|4117.12|4116.52|4115.87|4115.27|266
1651842540000|2022-05-06 13:09:00|4116.12|4115.52|4116.87|4116.27|4117.12|4116.52|4116.12|4115.52|192
1651842550000|2022-05-06 13:09:10|4117.12|4116.52|4117.12|4116.52|4117.62|4117.02|4116.87|4116.27|206
1651842560000|2022-05-06 13:09:20|4116.62|4116.02|4116.62|4116.02|4117.12|4116.52|4116.62|4116.02|120
1651842570000|2022-05-06 13:09:30|4116.87|4116.27|4117.12|4116.52|4117.12|4116.52|4116.62|4116.02|150
1651842580000|2022-05-06 13:09:40|4116.87|4116.27|4116.12|4115.52|4116.87|4116.27|4115.37|4114.77|292
1651842590000|2022-05-06 13:09:50|4116.37|4115.77|4116.37|4115.77|4116.62|4116.02|4115.37|4114.77|199
1651842600000|2022-05-06 13:10:00|4115.99|4115.39|4116.49|4115.89|4116.62|4116.02|4115.87|4115.27|164
1651842610000|2022-05-06 13:10:10|4116.62|4116.02|4115.87|4115.27|4116.87|4116.27|4115.87|4115.27|204
1651842620000|2022-05-06 13:10:20|4116.12|4115.52|4116.87|4116.27|4117.12|4116.52|4116.12|4115.52|158
1651842630000|2022-05-06 13:10:30|4116.62|4116.02|4119.12|4118.52|4119.12|4118.52|4116.62|4116.02|280
1651842640000|2022-05-06 13:10:40|4119.37|4118.77|4118.62|4118.02|4119.37|4118.77|4118.24|4117.64|253
1651842650000|2022-05-06 13:10:50|4118.49|4117.89|4119.12|4118.52|4119.12|4118.52|4118.12|4117.52|149
1651842660000|2022-05-06 13:11:00|4119.37|4118.77|4119.87|4119.27|4120.12|4119.52|4119.37|4118.77|188
1651842670000|2022-05-06 13:11:10|4120.12|4119.52|4119.87|4119.27|4120.12|4119.52|4119.37|4118.77|102
1651842680000|2022-05-06 13:11:20|4120.12|4119.52|4120.62|4120.02|4120.62|4120.02|4119.87|4119.27|185
1651842690000|2022-05-06 13:11:30|4120.37|4119.77|4119.24|4118.64|4120.62|4120.02|4119.24|4118.64|185
1651842700000|2022-05-06 13:11:40|4119.62|4119.02|4119.12|4118.52|4119.87|4119.27|4118.37|4117.77|249
1651842710000|2022-05-06 13:11:50|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.12|4118.52|164
1651842720000|2022-05-06 13:12:00|4119.37|4118.77|4120.87|4120.27|4120.99|4120.39|4119.37|4118.77|225
1651842730000|2022-05-06 13:12:10|4121.87|4121.27|4122.37|4121.77|4122.62|4122.02|4121.62|4121.02|823
1651842740000|2022-05-06 13:12:20|4122.62|4122.02|4124.62|4124.02|4124.62|4124.02|4122.37|4121.77|822
1651842750000|2022-05-06 13:12:30|4124.74|4124.14|4123.87|4123.27|4124.74|4124.14|4123.87|4123.27|423
1651842760000|2022-05-06 13:12:40|4123.74|4123.14|4123.37|4122.77|4123.87|4123.27|4123.24|4122.64|117
1651842770000|2022-05-06 13:12:50|4123.12|4122.52|4123.12|4122.52|4123.37|4122.77|4122.62|4122.02|210
1651842780000|2022-05-06 13:13:00|4122.99|4122.39|4123.37|4122.77|4123.37|4122.77|4122.37|4121.77|196
1651842790000|2022-05-06 13:13:10|4123.12|4122.52|4123.12|4122.52|4123.37|4122.77|4122.87|4122.27|228
1651842800000|2022-05-06 13:13:20|4122.87|4122.27|4123.12|4122.52|4123.37|4122.77|4122.87|4122.27|218
1651842810000|2022-05-06 13:13:30|4123.37|4122.77|4123.62|4123.02|4123.87|4123.27|4123.37|4122.77|92
1651842820000|2022-05-06 13:13:40|4123.87|4123.27|4123.62|4123.02|4123.87|4123.27|4122.99|4122.39|227
1651842830000|2022-05-06 13:13:50|4123.49|4122.89|4123.87|4123.27|4124.12|4123.52|4123.37|4122.77|82
1651842840000|2022-05-06 13:14:00|4123.62|4123.02|4125.12|4124.52|4125.62|4125.02|4123.62|4123.02|356
1651842850000|2022-05-06 13:14:10|4124.87|4124.27|4125.37|4124.77|4125.37|4124.77|4124.37|4123.77|193
1651842860000|2022-05-06 13:14:20|4125.62|4125.02|4125.87|4125.27|4125.87|4125.27|4125.62|4125.02|132
1651842870000|2022-05-06 13:14:30|4125.62|4125.02|4125.87|4125.27|4126.12|4125.52|4125.62|4125.02|180
1651842880000|2022-05-06 13:14:40|4125.62|4125.02|4125.74|4125.14|4125.74|4125.14|4125.37|4124.77|101
1651842890000|2022-05-06 13:14:50|4125.62|4125.02|4124.62|4124.02|4125.87|4125.27|4124.62|4124.02|203
1651842900000|2022-05-06 13:15:00|4124.87|4124.27|4124.37|4123.77|4124.87|4124.27|4124.12|4123.52|198
1651842910000|2022-05-06 13:15:10|4123.87|4123.27|4120.49|4119.89|4123.87|4123.27|4120.37|4119.77|608
1651842920000|2022-05-06 13:15:20|4120.62|4120.02|4121.12|4120.52|4121.12|4120.52|4119.62|4119.02|304
1651842930000|2022-05-06 13:15:30|4120.87|4120.27|4121.62|4121.02|4121.87|4121.27|4120.87|4120.27|180
1651842940000|2022-05-06 13:15:40|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.37|4120.77|127
1651842950000|2022-05-06 13:15:50|4121.74|4121.14|4122.12|4121.52|4122.12|4121.52|4121.37|4120.77|134
1651842960000|2022-05-06 13:16:00|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|4121.62|4121.02|162
1651842970000|2022-05-06 13:16:10|4122.62|4122.02|4123.12|4122.52|4123.37|4122.77|4122.62|4122.02|206
1651842980000|2022-05-06 13:16:20|4123.37|4122.77|4123.87|4123.27|4124.12|4123.52|4123.37|4122.77|136
1651842990000|2022-05-06 13:16:30|4123.62|4123.02|4123.12|4122.52|4123.87|4123.27|4123.12|4122.52|72
1651843000000|2022-05-06 13:16:40|4122.99|4122.39|4123.12|4122.52|4123.62|4123.02|4122.87|4122.27|125
1651843010000|2022-05-06 13:16:50|4123.37|4122.77|4123.62|4123.02|4123.87|4123.27|4123.24|4122.64|40
1651843020000|2022-05-06 13:17:00|4123.37|4122.77|4123.37|4122.77|4123.49|4122.89|4123.12|4122.52|64
1651843030000|2022-05-06 13:17:10|4123.62|4123.02|4123.62|4123.02|4123.99|4123.39|4123.12|4122.52|188
1651843040000|2022-05-06 13:17:20|4123.37|4122.77|4123.24|4122.64|4123.62|4123.02|4122.87|4122.27|80
1651843050000|2022-05-06 13:17:30|4123.12|4122.52|4123.49|4122.89|4123.62|4123.02|4123.12|4122.52|62
1651843060000|2022-05-06 13:17:40|4123.62|4123.02|4123.24|4122.64|4123.62|4123.02|4123.12|4122.52|36
1651843070000|2022-05-06 13:17:50|4123.12|4122.52|4122.87|4122.27|4123.37|4122.77|4122.87|4122.27|73
1651843080000|2022-05-06 13:18:00|4122.99|4122.39|4123.37|4122.77|4123.62|4123.02|4122.99|4122.39|46
1651843090000|2022-05-06 13:18:10|4123.62|4123.02|4123.87|4123.27|4123.87|4123.27|4123.37|4122.77|102
1651843100000|2022-05-06 13:18:20|4123.99|4123.39|4123.74|4123.14|4124.37|4123.77|4123.74|4123.14|166
1651843110000|2022-05-06 13:18:30|4123.62|4123.02|4124.37|4123.77|4124.37|4123.77|4123.37|4122.77|99
1651843120000|2022-05-06 13:18:40|4124.24|4123.64|4124.12|4123.52|4124.49|4123.89|4123.87|4123.27|177
1651843130000|2022-05-06 13:18:50|4124.24|4123.64|4124.87|4124.27|4124.87|4124.27|4124.12|4123.52|55
1651843140000|2022-05-06 13:19:00|4124.74|4124.14|4123.99|4123.39|4124.74|4124.14|4123.87|4123.27|502
1651843150000|2022-05-06 13:19:10|4124.12|4123.52|4124.37|4123.77|4124.87|4124.27|4123.87|4123.27|264
1651843160000|2022-05-06 13:19:20|4124.12|4123.52|4125.12|4124.52|4125.12|4124.52|4124.12|4123.52|169
1651843170000|2022-05-06 13:19:30|4124.87|4124.27|4125.12|4124.52|4125.12|4124.52|4124.74|4124.14|165
1651843180000|2022-05-06 13:19:40|4125.37|4124.77|4125.87|4125.27|4126.12|4125.52|4125.37|4124.77|515
1651843190000|2022-05-06 13:19:50|4125.99|4125.39|4125.87|4125.27|4126.62|4126.02|4125.87|4125.27|364
1651843200000|2022-05-06 13:20:00|4126.12|4125.52|4127.37|4126.77|4127.37|4126.77|4126.12|4125.52|192
1651843210000|2022-05-06 13:20:10|4127.12|4126.52|4127.24|4126.64|4127.62|4127.02|4126.87|4126.27|193
1651843220000|2022-05-06 13:20:20|4127.37|4126.77|4127.87|4127.27|4127.87|4127.27|4127.12|4126.52|153
1651843230000|2022-05-06 13:20:30|4127.62|4127.02|4127.12|4126.52|4127.62|4127.02|4127.12|4126.52|102
1651843240000|2022-05-06 13:20:40|4126.87|4126.27|4125.87|4125.27|4126.87|4126.27|4125.74|4125.14|237
1651843250000|2022-05-06 13:20:50|4125.62|4125.02|4126.62|4126.02|4126.87|4126.27|4125.37|4124.77|198
1651843260000|2022-05-06 13:21:00|4126.37|4125.77|4127.37|4126.77|4127.87|4127.27|4126.37|4125.77|191
1651843270000|2022-05-06 13:21:10|4127.12|4126.52|4127.62|4127.02|4127.62|4127.02|4126.37|4125.77|231
1651843280000|2022-05-06 13:21:20|4127.87|4127.27|4127.87|4127.27|4128.12|4127.52|4127.62|4127.02|152
1651843290000|2022-05-06 13:21:30|4128.12|4127.52|4127.87|4127.27|4128.62|4128.02|4127.62|4127.02|356
1651843300000|2022-05-06 13:21:40|4127.62|4127.02|4128.12|4127.52|4128.37|4127.77|4127.62|4127.02|104
1651843310000|2022-05-06 13:21:50|4128.37|4127.77|4127.87|4127.27|4128.87|4128.27|4127.87|4127.27|179
1651843320000|2022-05-06 13:22:00|4128.12|4127.52|4128.24|4127.64|4128.62|4128.02|4128.12|4127.52|178
1651843330000|2022-05-06 13:22:10|4128.12|4127.52|4128.37|4127.77|4128.62|4128.02|4128.12|4127.52|113
1651843340000|2022-05-06 13:22:20|4128.62|4128.02|4127.62|4127.02|4128.87|4128.27|4127.62|4127.02|130
1651843350000|2022-05-06 13:22:30|4127.37|4126.77|4127.37|4126.77|4127.87|4127.27|4127.12|4126.52|157
1651843360000|2022-05-06 13:22:40|4127.12|4126.52|4127.12|4126.52|4127.12|4126.52|4125.99|4125.39|274
1651843370000|2022-05-06 13:22:50|4126.87|4126.27|4126.37|4125.77|4126.87|4126.27|4125.87|4125.27|231
1651843380000|2022-05-06 13:23:00|4126.49|4125.89|4124.87|4124.27|4126.49|4125.89|4124.87|4124.27|235
1651843390000|2022-05-06 13:23:10|4124.62|4124.02|4123.37|4122.77|4124.87|4124.27|4123.12|4122.52|607
1651843400000|2022-05-06 13:23:20|4123.62|4123.02|4123.87|4123.27|4123.87|4123.27|4122.62|4122.02|216
1651843410000|2022-05-06 13:23:30|4123.99|4123.39|4122.49|4121.89|4124.12|4123.52|4122.49|4121.89|170
1651843420000|2022-05-06 13:23:40|4122.37|4121.77|4123.12|4122.52|4123.24|4122.64|4122.37|4121.77|102
1651843430000|2022-05-06 13:23:50|4122.87|4122.27|4122.99|4122.39|4122.99|4122.39|4122.37|4121.77|144
1651843440000|2022-05-06 13:24:00|4122.87|4122.27|4122.87|4122.27|4123.37|4122.77|4122.62|4122.02|118
1651843450000|2022-05-06 13:24:10|4122.62|4122.02|4123.12|4122.52|4123.12|4122.52|4122.49|4121.89|139
1651843460000|2022-05-06 13:24:20|4123.24|4122.64|4123.87|4123.27|4123.99|4123.39|4122.99|4122.39|69
1651843470000|2022-05-06 13:24:30|4123.62|4123.02|4124.87|4124.27|4124.87|4124.27|4123.62|4123.02|136
1651843480000|2022-05-06 13:24:40|4124.74|4124.14|4125.87|4125.27|4125.87|4125.27|4124.37|4123.77|315
1651843490000|2022-05-06 13:24:50|4126.12|4125.52|4125.62|4125.02|4126.37|4125.77|4125.62|4125.02|199
1651843500000|2022-05-06 13:25:00|4125.87|4125.27|4127.99|4127.39|4127.99|4127.39|4125.87|4125.27|291
1651843510000|2022-05-06 13:25:10|4127.87|4127.27|4126.12|4125.52|4127.87|4127.27|4125.87|4125.27|201
1651843520000|2022-05-06 13:25:20|4125.74|4125.14|4126.37|4125.77|4126.62|4126.02|4125.37|4124.77|187
1651843530000|2022-05-06 13:25:30|4126.49|4125.89|4127.24|4126.64|4127.37|4126.77|4126.37|4125.77|138
1651843540000|2022-05-06 13:25:40|4127.37|4126.77|4126.37|4125.77|4127.37|4126.77|4126.37|4125.77|163
1651843550000|2022-05-06 13:25:50|4126.12|4125.52|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|83
1651843560000|2022-05-06 13:26:00|4126.37|4125.77|4126.37|4125.77|4127.12|4126.52|4126.37|4125.77|140
1651843570000|2022-05-06 13:26:10|4126.49|4125.89|4125.12|4124.52|4126.49|4125.89|4125.12|4124.52|160
1651843580000|2022-05-06 13:26:20|4125.49|4124.89|4126.12|4125.52|4126.37|4125.77|4125.49|4124.89|113
1651843590000|2022-05-06 13:26:30|4126.24|4125.64|4127.12|4126.52|4127.12|4126.52|4126.12|4125.52|149
1651843600000|2022-05-06 13:26:40|4126.87|4126.27|4127.12|4126.52|4127.12|4126.52|4126.87|4126.27|111
1651843610000|2022-05-06 13:26:50|4126.99|4126.39|4127.12|4126.52|4127.37|4126.77|4126.87|4126.27|48
1651843620000|2022-05-06 13:27:00|4127.37|4126.77|4126.62|4126.02|4127.62|4127.02|4126.62|4126.02|180
1651843630000|2022-05-06 13:27:10|4126.74|4126.14|4126.12|4125.52|4126.87|4126.27|4126.12|4125.52|289
1651843640000|2022-05-06 13:27:20|4126.37|4125.77|4126.62|4126.02|4126.87|4126.27|4126.37|4125.77|34
1651843650000|2022-05-06 13:27:30|4127.12|4126.52|4126.49|4125.89|4127.12|4126.52|4126.49|4125.89|83
1651843660000|2022-05-06 13:27:40|4126.37|4125.77|4126.12|4125.52|4126.87|4126.27|4126.12|4125.52|113
1651843670000|2022-05-06 13:27:50|4126.37|4125.77|4125.37|4124.77|4126.37|4125.77|4125.12|4124.52|192
1651843680000|2022-05-06 13:28:00|4125.74|4125.14|4125.12|4124.52|4126.12|4125.52|4124.62|4124.02|442
1651843690000|2022-05-06 13:28:10|4124.87|4124.27|4125.37|4124.77|4125.62|4125.02|4124.62|4124.02|365
1651843700000|2022-05-06 13:28:20|4125.12|4124.52|4126.12|4125.52|4126.62|4126.02|4125.12|4124.52|261
1651843710000|2022-05-06 13:28:30|4126.37|4125.77|4126.37|4125.77|4126.62|4126.02|4125.37|4124.77|210
1651843720000|2022-05-06 13:28:40|4126.12|4125.52|4126.62|4126.02|4126.87|4126.27|4126.12|4125.52|296
1651843730000|2022-05-06 13:28:50|4126.87|4126.27|4126.49|4125.89|4127.24|4126.64|4126.12|4125.52|253
1651843740000|2022-05-06 13:29:00|4126.12|4125.52|4125.37|4124.77|4126.12|4125.52|4124.87|4124.27|279
1651843750000|2022-05-06 13:29:10|4125.12|4124.52|4124.87|4124.27|4125.37|4124.77|4124.62|4124.02|202
1651843760000|2022-05-06 13:29:20|4124.62|4124.02|4124.62|4124.02|4125.12|4124.52|4124.12|4123.52|409
1651843770000|2022-05-06 13:29:30|4124.74|4124.14|4124.12|4123.52|4125.62|4125.02|4124.12|4123.52|381
1651843780000|2022-05-06 13:29:40|4124.24|4123.64|4123.87|4123.27|4125.12|4124.52|4123.62|4123.02|303
1651843790000|2022-05-06 13:29:50|4123.62|4123.02|4122.12|4121.52|4123.62|4123.02|4121.87|4121.27|560
1651843800000|2022-05-06 13:30:00|4122.02|4121.62|4127.27|4126.87|4127.27|4126.87|4122.02|4121.62|4171
1651843810000|2022-05-06 13:30:10|4127.14|4126.74|4124.27|4123.87|4127.77|4127.37|4124.02|4123.62|2334
1651843820000|2022-05-06 13:30:20|4125.02|4124.62|4123.27|4122.87|4126.77|4126.37|4123.27|4122.87|1210
1651843830000|2022-05-06 13:30:30|4123.39|4122.99|4122.77|4122.37|4126.77|4126.37|4122.77|4122.37|1930
1651843840000|2022-05-06 13:30:40|4122.52|4122.12|4121.77|4121.37|4124.27|4123.87|4121.77|4121.37|1183
1651843850000|2022-05-06 13:30:50|4121.27|4120.87|4119.52|4119.12|4122.14|4121.74|4119.02|4118.62|1252
1651843860000|2022-05-06 13:31:00|4119.02|4118.62|4121.64|4121.24|4121.77|4121.37|4119.02|4118.62|1241
1651843870000|2022-05-06 13:31:10|4121.52|4121.12|4126.02|4125.62|4128.14|4127.74|4121.27|4120.87|1879
1651843880000|2022-05-06 13:31:20|4125.52|4125.12|4126.77|4126.37|4128.52|4128.12|4125.27|4124.87|1475
1651843890000|2022-05-06 13:31:30|4127.02|4126.62|4126.77|4126.37|4127.89|4127.49|4126.52|4126.12|1037
1651843900000|2022-05-06 13:31:40|4126.27|4125.87|4125.89|4125.49|4128.52|4128.12|4125.27|4124.87|1450
1651843910000|2022-05-06 13:31:50|4126.02|4125.62|4128.02|4127.62|4128.27|4127.87|4124.52|4124.12|1278
1651843920000|2022-05-06 13:32:00|4127.52|4127.12|4126.02|4125.62|4128.02|4127.62|4125.02|4124.62|1184
1651843930000|2022-05-06 13:32:10|4125.77|4125.37|4122.77|4122.37|4126.77|4126.37|4122.52|4122.12|999
1651843940000|2022-05-06 13:32:20|4123.02|4122.62|4123.77|4123.37|4125.27|4124.87|4121.77|4121.37|1390
1651843950000|2022-05-06 13:32:30|4123.52|4123.12|4121.27|4120.87|4123.64|4123.24|4121.02|4120.62|929
1651843960000|2022-05-06 13:32:40|4121.02|4120.62|4120.14|4119.74|4121.77|4121.37|4119.52|4119.12|1333
1651843970000|2022-05-06 13:32:50|4120.77|4120.37|4118.77|4118.37|4120.77|4120.37|4118.77|4118.37|932
1651843980000|2022-05-06 13:33:00|4118.52|4118.12|4117.52|4117.12|4119.02|4118.62|4117.02|4116.62|1216
1651843990000|2022-05-06 13:33:10|4117.77|4117.37|4115.52|4115.12|4117.77|4117.37|4115.52|4115.12|1271
1651844000000|2022-05-06 13:33:20|4115.39|4114.99|4113.52|4113.12|4115.77|4115.37|4113.52|4113.12|1667
1651844010000|2022-05-06 13:33:30|4113.02|4112.62|4112.77|4112.37|4114.02|4113.62|4112.27|4111.87|1685
1651844020000|2022-05-06 13:33:40|4113.02|4112.62|4112.02|4111.62|4113.02|4112.62|4112.02|4111.62|1116
1651844030000|2022-05-06 13:33:50|4111.77|4111.37|4112.02|4111.62|4112.64|4112.24|4111.77|4111.37|943
1651844040000|2022-05-06 13:34:00|4112.27|4111.87|4115.52|4115.12|4115.52|4115.12|4111.77|4111.37|1149
1651844050000|2022-05-06 13:34:10|4115.27|4114.87|4115.02|4114.62|4117.14|4116.74|4114.77|4114.37|1268
1651844060000|2022-05-06 13:34:20|4115.39|4114.99|4113.52|4113.12|4116.02|4115.62|4112.77|4112.37|1003
1651844070000|2022-05-06 13:34:30|4113.27|4112.87|4112.77|4112.37|4113.39|4112.99|4112.02|4111.62|771
1651844080000|2022-05-06 13:34:40|4113.02|4112.62|4112.14|4111.74|4113.27|4112.87|4111.27|4110.87|1137
1651844090000|2022-05-06 13:34:50|4112.02|4111.62|4111.27|4110.87|4112.27|4111.87|4111.02|4110.62|939
1651844100000|2022-05-06 13:35:00|4111.02|4110.62|4108.14|4107.74|4111.52|4111.12|4108.02|4107.62|3289
1651844110000|2022-05-06 13:35:10|4108.27|4107.87|4108.52|4108.12|4110.27|4109.87|4107.89|4107.49|1470
1651844120000|2022-05-06 13:35:20|4109.02|4108.62|4107.77|4107.37|4109.02|4108.62|4107.77|4107.37|884
1651844130000|2022-05-06 13:35:30|4107.27|4106.87|4107.52|4107.12|4108.27|4107.87|4105.77|4105.37|2699
1651844140000|2022-05-06 13:35:40|4107.02|4106.62|4106.39|4105.99|4107.27|4106.87|4105.77|4105.37|1888
1651844150000|2022-05-06 13:35:50|4106.52|4106.12|4106.02|4105.62|4106.77|4106.37|4105.77|4105.37|1775
1651844160000|2022-05-06 13:36:00|4105.77|4105.37|4104.27|4103.87|4107.02|4106.62|4104.14|4103.74|3146
1651844170000|2022-05-06 13:36:10|4104.52|4104.12|4102.52|4102.12|4104.77|4104.37|4101.52|4101.12|2012
1651844180000|2022-05-06 13:36:20|4103.02|4102.62|4100.52|4100.12|4103.02|4102.62|4100.39|4099.99|1710
1651844190000|2022-05-06 13:36:30|4100.27|4099.87|4101.02|4100.62|4101.02|4100.62|4099.77|4099.37|1424
1651844200000|2022-05-06 13:36:40|4100.77|4100.37|4098.02|4097.62|4101.02|4100.62|4098.02|4097.62|1269
1651844210000|2022-05-06 13:36:50|4099.52|4099.12|4096.77|4096.37|4099.52|4099.12|4096.52|4096.12|1634
1651844220000|2022-05-06 13:37:00|4095.39|4094.99|4094.77|4094.37|4096.02|4095.62|4094.52|4094.12|2138
1651844230000|2022-05-06 13:37:10|4094.64|4094.24|4094.27|4093.87|4094.77|4094.37|4093.77|4093.37|1529
1651844240000|2022-05-06 13:37:20|4094.02|4093.62|4094.02|4093.62|4094.52|4094.12|4092.77|4092.37|2017
1651844250000|2022-05-06 13:37:30|4094.27|4093.87|4095.14|4094.74|4095.52|4095.12|4093.64|4093.24|1310
1651844260000|2022-05-06 13:37:40|4095.39|4094.99|4091.02|4090.62|4095.39|4094.99|4091.02|4090.62|2173
1651844270000|2022-05-06 13:37:50|4091.27|4090.87|4099.02|4098.62|4100.02|4099.62|4091.02|4090.62|2720
1651844280000|2022-05-06 13:38:00|4098.89|4098.49|4098.02|4097.62|4099.27|4098.87|4096.27|4095.87|1650
1651844290000|2022-05-06 13:38:10|4098.52|4098.12|4095.02|4094.62|4099.27|4098.87|4095.02|4094.62|1402
1651844300000|2022-05-06 13:38:20|4095.27|4094.87|4096.27|4095.87|4096.52|4096.12|4093.77|4093.37|1639
1651844310000|2022-05-06 13:38:30|4096.02|4095.62|4095.02|4094.62|4097.02|4096.62|4094.39|4093.99|1171
1651844320000|2022-05-06 13:38:40|4094.52|4094.12|4096.27|4095.87|4096.52|4096.12|4094.52|4094.12|856
1651844330000|2022-05-06 13:38:50|4096.52|4096.12|4095.52|4095.12|4096.89|4096.49|4094.27|4093.87|1112
1651844340000|2022-05-06 13:39:00|4095.02|4094.62|4094.02|4093.62|4095.77|4095.37|4093.89|4093.49|1076
1651844350000|2022-05-06 13:39:10|4093.77|4093.37|4091.77|4091.37|4094.52|4094.12|4091.77|4091.37|1117
1651844360000|2022-05-06 13:39:20|4091.52|4091.12|4092.64|4092.24|4094.27|4093.87|4091.52|4091.12|1195
1651844370000|2022-05-06 13:39:30|4092.27|4091.87|4090.27|4089.87|4092.27|4091.87|4089.64|4089.24|1202
1651844380000|2022-05-06 13:39:40|4090.02|4089.62|4090.14|4089.74|4092.02|4091.62|4090.02|4089.62|1171
1651844390000|2022-05-06 13:39:50|4090.27|4089.87|4091.27|4090.87|4091.27|4090.87|4089.77|4089.37|1032
1651844400000|2022-05-06 13:40:00|4090.52|4090.12|4094.14|4093.74|4096.52|4096.12|4090.27|4089.87|2388
1651844410000|2022-05-06 13:40:10|4094.77|4094.37|4094.52|4094.12|4096.02|4095.62|4093.77|4093.37|2048
1651844420000|2022-05-06 13:40:20|4094.64|4094.24|4092.89|4092.49|4095.52|4095.12|4091.52|4091.12|1320
1651844430000|2022-05-06 13:40:30|4093.02|4092.62|4095.52|4095.12|4096.02|4095.62|4093.02|4092.62|1298
1651844440000|2022-05-06 13:40:40|4095.27|4094.87|4096.27|4095.87|4097.77|4097.37|4094.27|4093.87|1107
1651844450000|2022-05-06 13:40:50|4096.39|4095.99|4097.02|4096.62|4098.52|4098.12|4095.77|4095.37|879
1651844460000|2022-05-06 13:41:00|4096.77|4096.37|4097.52|4097.12|4098.52|4098.12|4096.02|4095.62|1286
1651844470000|2022-05-06 13:41:10|4097.64|4097.24|4096.02|4095.62|4098.27|4097.87|4096.02|4095.62|1165
1651844480000|2022-05-06 13:41:20|4095.89|4095.49|4093.77|4093.37|4096.89|4096.49|4093.27|4092.87|1325
1651844490000|2022-05-06 13:41:30|4093.27|4092.87|4094.27|4093.87|4095.27|4094.87|4093.27|4092.87|1168
1651844500000|2022-05-06 13:41:40|4094.52|4094.12|4099.02|4098.62|4099.77|4099.37|4093.77|4093.37|1406
1651844510000|2022-05-06 13:41:50|4099.27|4098.87|4100.52|4100.12|4102.52|4102.12|4098.52|4098.12|1521
1651844520000|2022-05-06 13:42:00|4100.02|4099.62|4096.52|4096.12|4100.27|4099.87|4095.77|4095.37|1578
1651844530000|2022-05-06 13:42:10|4096.77|4096.37|4099.02|4098.62|4100.77|4100.37|4096.02|4095.62|1378
1651844540000|2022-05-06 13:42:20|4099.27|4098.87|4097.27|4096.87|4100.52|4100.12|4097.27|4096.87|1501
1651844550000|2022-05-06 13:42:30|4097.52|4097.12|4097.52|4097.12|4099.27|4098.87|4097.27|4096.87|1338
1651844560000|2022-05-06 13:42:40|4097.64|4097.24|4096.52|4096.12|4097.64|4097.24|4094.27|4093.87|1705
1651844570000|2022-05-06 13:42:50|4096.77|4096.37|4095.52|4095.12|4097.27|4096.87|4094.77|4094.37|1207
1651844580000|2022-05-06 13:43:00|4095.27|4094.87|4092.39|4091.99|4095.27|4094.87|4092.27|4091.87|1393
1651844590000|2022-05-06 13:43:10|4092.64|4092.24|4091.52|4091.12|4093.27|4092.87|4091.27|4090.87|1556
1651844600000|2022-05-06 13:43:20|4091.77|4091.37|4092.39|4091.99|4093.89|4093.49|4090.27|4089.87|1914
1651844610000|2022-05-06 13:43:30|4092.27|4091.87|4090.77|4090.37|4093.39|4092.99|4090.77|4090.37|1189
1651844620000|2022-05-06 13:43:40|4091.02|4090.62|4090.64|4090.24|4092.52|4092.12|4088.77|4088.37|1609
1651844630000|2022-05-06 13:43:50|4090.52|4090.12|4091.77|4091.37|4093.39|4092.99|4089.77|4089.37|1334
1651844640000|2022-05-06 13:44:00|4092.52|4092.12|4089.77|4089.37|4092.52|4092.12|4088.77|4088.37|1544
1651844650000|2022-05-06 13:44:10|4090.02|4089.62|4089.52|4089.12|4090.02|4089.62|4088.02|4087.62|1575
1651844660000|2022-05-06 13:44:20|4089.77|4089.37|4088.02|4087.62|4090.27|4089.87|4087.77|4087.37|1446
1651844670000|2022-05-06 13:44:30|4087.77|4087.37|4089.02|4088.62|4089.52|4089.12|4087.77|4087.37|1984
1651844680000|2022-05-06 13:44:40|4088.27|4087.87|4087.64|4087.24|4088.89|4088.49|4087.52|4087.12|1038
1651844690000|2022-05-06 13:44:50|4087.89|4087.49|4088.02|4087.62|4089.27|4088.87|4087.52|4087.12|1158
1651844700000|2022-05-06 13:45:00|4087.77|4087.37|4088.02|4087.62|4090.89|4090.49|4087.52|4087.12|2106
1651844710000|2022-05-06 13:45:10|4087.77|4087.37|4087.52|4087.12|4088.02|4087.62|4086.27|4085.87|2426
1651844720000|2022-05-06 13:45:20|4087.02|4086.62|4086.52|4086.12|4087.02|4086.62|4085.77|4085.37|1450
1651844730000|2022-05-06 13:45:30|4086.27|4085.87|4086.52|4086.12|4086.52|4086.12|4085.02|4084.62|1511
1651844740000|2022-05-06 13:45:40|4086.02|4085.62|4089.77|4089.37|4092.27|4091.87|4086.02|4085.62|2139
1651844750000|2022-05-06 13:45:50|4089.14|4088.74|4087.52|4087.12|4089.77|4089.37|4087.02|4086.62|1239
1651844760000|2022-05-06 13:46:00|4087.27|4086.87|4085.02|4084.62|4087.77|4087.37|4085.02|4084.62|1743
1651844770000|2022-05-06 13:46:10|4084.77|4084.37|4083.27|4082.87|4084.77|4084.37|4081.77|4081.37|2027
1651844780000|2022-05-06 13:46:20|4083.02|4082.62|4081.77|4081.37|4083.02|4082.62|4081.77|4081.37|981
1651844790000|2022-05-06 13:46:30|4082.27|4081.87|4081.52|4081.12|4082.52|4082.12|4081.52|4081.12|1781
1651844800000|2022-05-06 13:46:40|4081.77|4081.37|4082.02|4081.62|4084.27|4083.87|4081.77|4081.37|1356
1651844810000|2022-05-06 13:46:50|4082.27|4081.87|4080.77|4080.37|4083.02|4082.62|4080.77|4080.37|1760
1651844820000|2022-05-06 13:47:00|4080.52|4080.12|4079.77|4079.37|4080.77|4080.37|4079.27|4078.87|2060
1651844830000|2022-05-06 13:47:10|4079.52|4079.12|4077.27|4076.87|4079.52|4079.12|4077.14|4076.74|2148
1651844840000|2022-05-06 13:47:20|4077.02|4076.62|4076.02|4075.62|4077.27|4076.87|4076.02|4075.62|2132
1651844850000|2022-05-06 13:47:30|4076.27|4075.87|4073.77|4073.37|4076.27|4075.87|4073.52|4073.12|2631
1651844860000|2022-05-06 13:47:40|4073.52|4073.12|4073.27|4072.87|4074.14|4073.74|4072.77|4072.37|2367
1651844870000|2022-05-06 13:47:50|4073.02|4072.62|4073.02|4072.62|4073.52|4073.12|4072.77|4072.37|1237
1651844880000|2022-05-06 13:48:00|4073.27|4072.87|4073.77|4073.37|4074.27|4073.87|4071.77|4071.37|3141
1651844890000|2022-05-06 13:48:10|4074.27|4073.87|4076.27|4075.87|4076.77|4076.37|4074.27|4073.87|2282
1651844900000|2022-05-06 13:48:20|4076.02|4075.62|4077.77|4077.37|4077.77|4077.37|4075.77|4075.37|1232
1651844910000|2022-05-06 13:48:30|4078.52|4078.12|4078.27|4077.87|4079.52|4079.12|4076.27|4075.87|1741
1651844920000|2022-05-06 13:48:40|4078.02|4077.62|4079.27|4078.87|4079.52|4079.12|4077.27|4076.87|900
1651844930000|2022-05-06 13:48:50|4079.02|4078.62|4079.77|4079.37|4079.77|4079.37|4077.52|4077.12|855
1651844940000|2022-05-06 13:49:00|4080.02|4079.62|4080.02|4079.62|4080.77|4080.37|4078.52|4078.12|1361
1651844950000|2022-05-06 13:49:10|4079.77|4079.37|4081.02|4080.62|4083.77|4083.37|4079.52|4079.12|1369
1651844960000|2022-05-06 13:49:20|4080.77|4080.37|4079.27|4078.87|4081.77|4081.37|4079.02|4078.62|1434
1651844970000|2022-05-06 13:49:30|4079.77|4079.37|4078.77|4078.37|4079.77|4079.37|4077.52|4077.12|962
1651844980000|2022-05-06 13:49:40|4079.02|4078.62|4083.02|4082.62|4083.02|4082.62|4078.27|4077.87|1163
1651844990000|2022-05-06 13:49:50|4082.52|4082.12|4083.02|4082.62|4084.77|4084.37|4081.77|4081.37|1516
1651845000000|2022-05-06 13:50:00|4084.02|4083.62|4086.77|4086.37|4086.77|4086.37|4082.27|4081.87|2126
1651845010000|2022-05-06 13:50:10|4086.39|4085.99|4085.02|4084.62|4087.02|4086.62|4085.02|4084.62|1604
1651845020000|2022-05-06 13:50:20|4084.64|4084.24|4084.77|4084.37|4084.77|4084.37|4082.27|4081.87|1710
1651845030000|2022-05-06 13:50:30|4084.52|4084.12|4083.27|4082.87|4087.27|4086.87|4083.27|4082.87|1427
1651845040000|2022-05-06 13:50:40|4083.77|4083.37|4083.77|4083.37|4084.02|4083.62|4082.52|4082.12|1100
1651845050000|2022-05-06 13:50:50|4083.52|4083.12|4084.77|4084.37|4085.52|4085.12|4083.52|4083.12|1452
1651845060000|2022-05-06 13:51:00|4085.02|4084.62|4086.27|4085.87|4086.27|4085.87|4084.02|4083.62|1456
1651845070000|2022-05-06 13:51:10|4085.52|4085.12|4082.27|4081.87|4086.27|4085.87|4082.27|4081.87|1435
1651845080000|2022-05-06 13:51:20|4082.02|4081.62|4082.02|4081.62|4083.77|4083.37|4080.27|4079.87|1712
1651845090000|2022-05-06 13:51:30|4081.77|4081.37|4077.77|4077.37|4082.02|4081.62|4077.52|4077.12|1571
1651845100000|2022-05-06 13:51:40|4078.14|4077.74|4077.52|4077.12|4079.77|4079.37|4077.02|4076.62|1438
1651845110000|2022-05-06 13:51:50|4077.77|4077.37|4079.52|4079.12|4079.52|4079.12|4076.64|4076.24|1065
1651845120000|2022-05-06 13:52:00|4079.77|4079.37|4076.52|4076.12|4079.77|4079.37|4075.77|4075.37|1495
1651845130000|2022-05-06 13:52:10|4076.77|4076.37|4075.77|4075.37|4077.02|4076.62|4075.27|4074.87|1002
1651845140000|2022-05-06 13:52:20|4075.27|4074.87|4079.27|4078.87|4079.27|4078.87|4075.27|4074.87|943
1651845150000|2022-05-06 13:52:30|4078.77|4078.37|4075.77|4075.37|4079.14|4078.74|4075.77|4075.37|1083
1651845160000|2022-05-06 13:52:40|4075.52|4075.12|4075.27|4074.87|4076.77|4076.37|4074.89|4074.49|804
1651845170000|2022-05-06 13:52:50|4074.77|4074.37|4075.27|4074.87|4075.52|4075.12|4072.52|4072.12|1491
1651845180000|2022-05-06 13:53:00|4075.52|4075.12|4076.27|4075.87|4077.02|4076.62|4074.77|4074.37|1023
1651845190000|2022-05-06 13:53:10|4076.02|4075.62|4076.52|4076.12|4076.77|4076.37|4075.02|4074.62|978
1651845200000|2022-05-06 13:53:20|4076.77|4076.37|4076.27|4075.87|4076.77|4076.37|4075.27|4074.87|1121
1651845210000|2022-05-06 13:53:30|4075.77|4075.37|4073.77|4073.37|4075.77|4075.37|4072.89|4072.49|1168
1651845220000|2022-05-06 13:53:40|4073.52|4073.12|4079.02|4078.62|4079.02|4078.62|4073.27|4072.87|1222
1651845230000|2022-05-06 13:53:50|4079.27|4078.87|4074.77|4074.37|4079.27|4078.87|4074.52|4074.12|1216
1651845240000|2022-05-06 13:54:00|4075.27|4074.87|4076.64|4076.24|4078.02|4077.62|4074.52|4074.12|1025
1651845250000|2022-05-06 13:54:10|4076.02|4075.62|4077.02|4076.62|4077.89|4077.49|4075.52|4075.12|756
1651845260000|2022-05-06 13:54:20|4077.27|4076.87|4075.02|4074.62|4077.27|4076.87|4074.77|4074.37|703
1651845270000|2022-05-06 13:54:30|4074.89|4074.49|4075.52|4075.12|4075.52|4075.12|4073.39|4072.99|1224
1651845280000|2022-05-06 13:54:40|4075.27|4074.87|4077.02|4076.62|4077.52|4077.12|4074.77|4074.37|1475
1651845290000|2022-05-06 13:54:50|4076.77|4076.37|4075.27|4074.87|4077.77|4077.37|4075.02|4074.62|1161
1651845300000|2022-05-06 13:55:00|4075.02|4074.62|4077.52|4077.12|4078.02|4077.62|4075.02|4074.62|1737
1651845310000|2022-05-06 13:55:10|4077.39|4076.99|4076.02|4075.62|4080.02|4079.62|4076.02|4075.62|1540
1651845320000|2022-05-06 13:55:20|4076.52|4076.12|4073.77|4073.37|4077.02|4076.62|4073.52|4073.12|1710
1651845330000|2022-05-06 13:55:30|4074.02|4073.62|4073.77|4073.37|4074.27|4073.87|4071.77|4071.37|1457
1651845340000|2022-05-06 13:55:40|4074.02|4073.62|4072.89|4072.49|4074.52|4074.12|4072.77|4072.37|1040
1651845350000|2022-05-06 13:55:50|4072.77|4072.37|4071.77|4071.37|4073.52|4073.12|4071.77|4071.37|1190
1651845360000|2022-05-06 13:56:00|4072.02|4071.62|4073.27|4072.87|4074.39|4073.99|4071.77|4071.37|1878
1651845370000|2022-05-06 13:56:10|4073.02|4072.62|4074.02|4073.62|4074.77|4074.37|4072.89|4072.49|1054
1651845380000|2022-05-06 13:56:20|4073.27|4072.87|4074.02|4073.62|4074.77|4074.37|4073.02|4072.62|899
1651845390000|2022-05-06 13:56:30|4074.27|4073.87|4075.27|4074.87|4077.89|4077.49|4073.77|4073.37|1514
1651845400000|2022-05-06 13:56:40|4075.02|4074.62|4073.02|4072.62|4075.02|4074.62|4072.27|4071.87|1064
1651845410000|2022-05-06 13:56:50|4072.77|4072.37|4069.27|4068.87|4073.02|4072.62|4069.27|4068.87|2932
1651845420000|2022-05-06 13:57:00|4069.02|4068.62|4069.52|4069.12|4070.02|4069.62|4068.02|4067.62|2571
1651845430000|2022-05-06 13:57:10|4069.02|4068.62|4071.02|4070.62|4071.02|4070.62|4068.52|4068.12|1019
1651845440000|2022-05-06 13:57:20|4072.02|4071.62|4073.14|4072.74|4073.52|4073.12|4070.77|4070.37|1459
1651845450000|2022-05-06 13:57:30|4072.77|4072.37|4071.52|4071.12|4073.02|4072.62|4071.27|4070.87|941
1651845460000|2022-05-06 13:57:40|4071.77|4071.37|4071.77|4071.37|4072.52|4072.12|4070.77|4070.37|664
1651845470000|2022-05-06 13:57:50|4072.02|4071.62|4070.27|4069.87|4072.02|4071.62|4069.27|4068.87|1026
1651845480000|2022-05-06 13:58:00|4070.77|4070.37|4069.39|4068.99|4071.52|4071.12|4069.02|4068.62|1061
1651845490000|2022-05-06 13:58:10|4069.02|4068.62|4071.27|4070.87|4072.02|4071.62|4068.77|4068.37|798
1651845500000|2022-05-06 13:58:20|4071.14|4070.74|4071.52|4071.12|4073.52|4073.12|4070.77|4070.37|1030
1651845510000|2022-05-06 13:58:30|4071.27|4070.87|4071.02|4070.62|4072.77|4072.37|4071.02|4070.62|667
1651845520000|2022-05-06 13:58:40|4070.77|4070.37|4072.27|4071.87|4072.27|4071.87|4070.52|4070.12|845
1651845530000|2022-05-06 13:58:50|4072.77|4072.37|4074.52|4074.12|4075.02|4074.62|4071.14|4070.74|1670
1651845540000|2022-05-06 13:59:00|4074.27|4073.87|4071.27|4070.87|4074.27|4073.87|4070.77|4070.37|1174
1651845550000|2022-05-06 13:59:10|4070.77|4070.37|4072.77|4072.37|4072.77|4072.37|4070.52|4070.12|816
1651845560000|2022-05-06 13:59:20|4072.52|4072.12|4075.27|4074.87|4076.14|4075.74|4071.77|4071.37|1161
1651845570000|2022-05-06 13:59:30|4075.52|4075.12|4073.77|4073.37|4075.77|4075.37|4073.02|4072.62|1080
1651845580000|2022-05-06 13:59:40|4074.52|4074.12|4074.77|4074.37|4075.77|4075.37|4074.27|4073.87|890
1651845590000|2022-05-06 13:59:50|4074.52|4074.12|4074.02|4073.62|4076.52|4076.12|4073.52|4073.12|1187
1651845600000|2022-05-06 14:00:00|4074.52|4074.12|4073.52|4073.12|4075.14|4074.74|4072.52|4072.12|1222
1651845610000|2022-05-06 14:00:10|4073.64|4073.24|4078.39|4077.99|4078.52|4078.12|4073.27|4072.87|1255
1651845620000|2022-05-06 14:00:20|4079.14|4078.74|4078.52|4078.12|4079.52|4079.12|4076.27|4075.87|1560
1651845630000|2022-05-06 14:00:30|4077.77|4077.37|4078.27|4077.87|4079.52|4079.12|4077.27|4076.87|1370
1651845640000|2022-05-06 14:00:40|4078.52|4078.12|4078.77|4078.37|4079.27|4078.87|4077.52|4077.12|979
1651845650000|2022-05-06 14:00:50|4078.52|4078.12|4077.27|4076.87|4079.39|4078.99|4076.27|4075.87|1049
1651845660000|2022-05-06 14:01:00|4077.02|4076.62|4077.14|4076.74|4077.52|4077.12|4076.02|4075.62|1047
1651845670000|2022-05-06 14:01:10|4077.52|4077.12|4080.14|4079.74|4080.14|4079.74|4077.27|4076.87|1020
1651845680000|2022-05-06 14:01:20|4080.02|4079.62|4080.77|4080.37|4080.77|4080.37|4078.52|4078.12|1083
1651845690000|2022-05-06 14:01:30|4080.27|4079.87|4082.77|4082.37|4082.77|4082.37|4080.27|4079.87|1551
1651845700000|2022-05-06 14:01:40|4082.64|4082.24|4079.39|4078.99|4082.64|4082.24|4078.89|4078.49|1396
1651845710000|2022-05-06 14:01:50|4079.64|4079.24|4079.52|4079.12|4080.27|4079.87|4078.89|4078.49|1307
1651845720000|2022-05-06 14:02:00|4079.14|4078.74|4078.02|4077.62|4079.52|4079.12|4078.02|4077.62|1833
1651845730000|2022-05-06 14:02:10|4078.27|4077.87|4074.52|4074.12|4078.27|4077.87|4074.27|4073.87|1263
1651845740000|2022-05-06 14:02:20|4074.64|4074.24|4074.64|4074.24|4076.02|4075.62|4074.02|4073.62|1054
1651845750000|2022-05-06 14:02:30|4074.52|4074.12|4072.77|4072.37|4075.02|4074.62|4072.77|4072.37|1274
1651845760000|2022-05-06 14:02:40|4072.52|4072.12|4071.77|4071.37|4074.02|4073.62|4071.77|4071.37|1309
1651845770000|2022-05-06 14:02:50|4071.27|4070.87|4070.02|4069.62|4071.77|4071.37|4069.52|4069.12|1628
1651845780000|2022-05-06 14:03:00|4069.77|4069.37|4068.77|4068.37|4071.02|4070.62|4068.77|4068.37|2385
1651845790000|2022-05-06 14:03:10|4069.02|4068.62|4071.77|4071.37|4071.77|4071.37|4068.02|4067.62|1599
1651845800000|2022-05-06 14:03:20|4071.52|4071.12|4072.02|4071.62|4072.77|4072.37|4070.77|4070.37|1078
1651845810000|2022-05-06 14:03:30|4071.52|4071.12|4073.14|4072.74|4073.27|4072.87|4070.77|4070.37|836
1651845820000|2022-05-06 14:03:40|4073.02|4072.62|4075.14|4074.74|4075.77|4075.37|4073.02|4072.62|1045
1651845830000|2022-05-06 14:03:50|4075.27|4074.87|4073.52|4073.12|4075.39|4074.99|4073.52|4073.12|618
1651845840000|2022-05-06 14:04:00|4072.89|4072.49|4076.27|4075.87|4076.27|4075.87|4071.77|4071.37|1056
1651845850000|2022-05-06 14:04:10|4076.52|4076.12|4075.52|4075.12|4076.77|4076.37|4075.02|4074.62|992
1651845860000|2022-05-06 14:04:20|4076.02|4075.62|4076.27|4075.87|4079.27|4078.87|4075.89|4075.49|1044
1651845870000|2022-05-06 14:04:30|4075.77|4075.37|4075.02|4074.62|4075.77|4075.37|4074.14|4073.74|742
1651845880000|2022-05-06 14:04:40|4075.77|4075.37|4077.52|4077.12|4078.52|4078.12|4075.27|4074.87|621
1651845890000|2022-05-06 14:04:50|4077.77|4077.37|4079.77|4079.37|4079.77|4079.37|4077.14|4076.74|771
1651845900000|2022-05-06 14:05:00|4080.02|4079.62|4083.27|4082.87|4083.27|4082.87|4079.27|4078.87|1929
1651845910000|2022-05-06 14:05:10|4083.52|4083.12|4086.27|4085.87|4086.52|4086.12|4083.02|4082.62|2080
1651845920000|2022-05-06 14:05:20|4086.52|4086.12|4085.77|4085.37|4086.77|4086.37|4084.77|4084.37|1531
1651845930000|2022-05-06 14:05:30|4086.27|4085.87|4086.02|4085.62|4088.02|4087.62|4084.77|4084.37|1761
1651845940000|2022-05-06 14:05:40|4085.52|4085.12|4088.02|4087.62|4088.02|4087.62|4085.27|4084.87|1046
1651845950000|2022-05-06 14:05:50|4088.27|4087.87|4087.39|4086.99|4088.77|4088.37|4086.77|4086.37|1057
1651845960000|2022-05-06 14:06:00|4087.27|4086.87|4089.02|4088.62|4089.52|4089.12|4086.77|4086.37|1466
1651845970000|2022-05-06 14:06:10|4088.77|4088.37|4090.27|4089.87|4090.27|4089.87|4088.52|4088.12|1014
1651845980000|2022-05-06 14:06:20|4090.52|4090.12|4088.77|4088.37|4090.52|4090.12|4088.27|4087.87|1020
1651845990000|2022-05-06 14:06:30|4089.02|4088.62|4089.52|4089.12|4090.39|4089.99|4088.77|4088.37|826
1651846000000|2022-05-06 14:06:40|4089.02|4088.62|4092.27|4091.87|4092.52|4092.12|4087.77|4087.37|1829
1651846010000|2022-05-06 14:06:50|4091.77|4091.37|4092.77|4092.37|4093.02|4092.62|4091.02|4090.62|886
1651846020000|2022-05-06 14:07:00|4092.89|4092.49|4094.77|4094.37|4094.77|4094.37|4092.27|4091.87|1183
1651846030000|2022-05-06 14:07:10|4094.52|4094.12|4095.27|4094.87|4095.52|4095.12|4094.27|4093.87|1381
1651846040000|2022-05-06 14:07:20|4095.02|4094.62|4096.02|4095.62|4097.77|4097.37|4095.02|4094.62|1389
1651846050000|2022-05-06 14:07:30|4095.77|4095.37|4094.77|4094.37|4096.02|4095.62|4094.52|4094.12|1110
1651846060000|2022-05-06 14:07:40|4095.02|4094.62|4093.52|4093.12|4095.02|4094.62|4093.52|4093.12|1007
1651846070000|2022-05-06 14:07:50|4093.77|4093.37|4092.14|4091.74|4094.52|4094.12|4091.52|4091.12|1291
1651846080000|2022-05-06 14:08:00|4092.02|4091.62|4089.52|4089.12|4092.52|4092.12|4089.52|4089.12|1294
1651846090000|2022-05-06 14:08:10|4089.77|4089.37|4089.27|4088.87|4091.27|4090.87|4089.27|4088.87|1699
1651846100000|2022-05-06 14:08:20|4089.52|4089.12|4086.27|4085.87|4090.52|4090.12|4085.52|4085.12|2046
1651846110000|2022-05-06 14:08:30|4086.02|4085.62|4084.52|4084.12|4087.27|4086.87|4084.27|4083.87|1324
1651846120000|2022-05-06 14:08:40|4084.77|4084.37|4083.14|4082.74|4086.39|4085.99|4082.77|4082.37|1271
1651846130000|2022-05-06 14:08:50|4083.52|4083.12|4084.52|4084.12|4084.52|4084.12|4083.02|4082.62|1315
1651846140000|2022-05-06 14:09:00|4084.64|4084.24|4084.02|4083.62|4084.64|4084.24|4082.27|4081.87|1936
1651846150000|2022-05-06 14:09:10|4083.89|4083.49|4085.77|4085.37|4086.52|4086.12|4083.02|4082.62|1012
1651846160000|2022-05-06 14:09:20|4086.02|4085.62|4083.89|4083.49|4087.02|4086.62|4083.89|4083.49|998
1651846170000|2022-05-06 14:09:30|4084.27|4083.87|4083.02|4082.62|4085.52|4085.12|4082.77|4082.37|650
1651846180000|2022-05-06 14:09:40|4082.77|4082.37|4084.02|4083.62|4084.27|4083.87|4082.27|4081.87|1166
1651846190000|2022-05-06 14:09:50|4084.27|4083.87|4081.02|4080.62|4084.27|4083.87|4080.64|4080.24|1085
1651846200000|2022-05-06 14:10:00|4080.77|4080.37|4083.14|4082.74|4083.52|4083.12|4080.27|4079.87|818
1651846210000|2022-05-06 14:10:10|4083.27|4082.87|4080.27|4079.87|4083.77|4083.37|4080.27|4079.87|934
1651846220000|2022-05-06 14:10:20|4080.52|4080.12|4079.52|4079.12|4080.77|4080.37|4078.77|4078.37|1110
1651846230000|2022-05-06 14:10:30|4079.02|4078.62|4077.89|4077.49|4080.02|4079.62|4077.27|4076.87|1353
1651846240000|2022-05-06 14:10:40|4077.77|4077.37|4077.27|4076.87|4078.52|4078.12|4077.27|4076.87|724
1651846250000|2022-05-06 14:10:50|4077.39|4076.99|4077.52|4077.12|4078.52|4078.12|4077.27|4076.87|895
1651846260000|2022-05-06 14:11:00|4077.27|4076.87|4077.52|4077.12|4077.52|4077.12|4075.02|4074.62|1262
1651846270000|2022-05-06 14:11:10|4077.77|4077.37|4079.27|4078.87|4079.27|4078.87|4077.27|4076.87|662
1651846280000|2022-05-06 14:11:20|4079.52|4079.12|4081.02|4080.62|4081.52|4081.12|4079.52|4079.12|1074
1651846290000|2022-05-06 14:11:30|4081.77|4081.37|4085.89|4085.49|4087.77|4087.37|4081.52|4081.12|1903
1651846300000|2022-05-06 14:11:40|4085.52|4085.12|4084.89|4084.49|4085.52|4085.12|4082.52|4082.12|1197
1651846310000|2022-05-06 14:11:50|4084.77|4084.37|4085.39|4084.99|4087.02|4086.62|4084.77|4084.37|757
1651846320000|2022-05-06 14:12:00|4085.77|4085.37|4086.77|4086.37|4088.02|4087.62|4085.27|4084.87|1547
1651846330000|2022-05-06 14:12:10|4086.52|4086.12|4088.27|4087.87|4088.77|4088.37|4086.52|4086.12|957
1651846340000|2022-05-06 14:12:20|4088.52|4088.12|4085.27|4084.87|4088.89|4088.49|4084.89|4084.49|927
1651846350000|2022-05-06 14:12:30|4085.02|4084.62|4087.27|4086.87|4087.27|4086.87|4084.52|4084.12|891
1651846360000|2022-05-06 14:12:40|4087.02|4086.62|4086.52|4086.12|4088.52|4088.12|4086.39|4085.99|981
1651846370000|2022-05-06 14:12:50|4085.77|4085.37|4085.77|4085.37|4089.52|4089.12|4085.77|4085.37|1437
1651846380000|2022-05-06 14:13:00|4085.52|4085.12|4086.77|4086.37|4087.39|4086.99|4085.27|4084.87|1442
1651846390000|2022-05-06 14:13:10|4087.02|4086.62|4086.39|4085.99|4087.52|4087.12|4085.27|4084.87|852
1651846400000|2022-05-06 14:13:20|4086.02|4085.62|4086.64|4086.24|4087.02|4086.62|4085.77|4085.37|514
1651846410000|2022-05-06 14:13:30|4086.52|4086.12|4087.52|4087.12|4087.52|4087.12|4083.77|4083.37|874
1651846420000|2022-05-06 14:13:40|4087.27|4086.87|4090.02|4089.62|4090.02|4089.62|4086.27|4085.87|860
1651846430000|2022-05-06 14:13:50|4090.14|4089.74|4094.77|4094.37|4095.02|4094.62|4090.14|4089.74|1931
1651846440000|2022-05-06 14:14:00|4094.52|4094.12|4094.02|4093.62|4095.77|4095.37|4094.02|4093.62|1126
1651846450000|2022-05-06 14:14:10|4093.77|4093.37|4096.02|4095.62|4097.77|4097.37|4093.77|4093.37|1634
1651846460000|2022-05-06 14:14:20|4096.27|4095.87|4093.77|4093.37|4097.02|4096.62|4092.77|4092.37|1599
1651846470000|2022-05-06 14:14:30|4093.27|4092.87|4091.77|4091.37|4093.27|4092.87|4090.39|4089.99|1147
1651846480000|2022-05-06 14:14:40|4091.89|4091.49|4090.02|4089.62|4092.02|4091.62|4090.02|4089.62|911
1651846490000|2022-05-06 14:14:50|4090.52|4090.12|4091.02|4090.62|4091.52|4091.12|4088.27|4087.87|1154
1651846500000|2022-05-06 14:15:00|4091.27|4090.87|4093.27|4092.87|4093.77|4093.37|4090.64|4090.24|1149
1651846510000|2022-05-06 14:15:10|4093.14|4092.74|4094.77|4094.37|4095.52|4095.12|4092.39|4091.99|1127
1651846520000|2022-05-06 14:15:20|4094.39|4093.99|4093.52|4093.12|4094.39|4093.99|4091.77|4091.37|1122
1651846530000|2022-05-06 14:15:30|4093.39|4092.99|4093.77|4093.37|4096.02|4095.62|4093.27|4092.87|1253
1651846540000|2022-05-06 14:15:40|4094.27|4093.87|4094.27|4093.87|4096.39|4095.99|4094.02|4093.62|906
1651846550000|2022-05-06 14:15:50|4094.52|4094.12|4093.52|4093.12|4095.77|4095.37|4093.52|4093.12|988
1651846560000|2022-05-06 14:16:00|4093.02|4092.62|4097.27|4096.87|4098.02|4097.62|4092.77|4092.37|1747
1651846570000|2022-05-06 14:16:10|4096.89|4096.49|4096.14|4095.74|4097.52|4097.12|4095.52|4095.12|963
1651846580000|2022-05-06 14:16:20|4096.02|4095.62|4094.02|4093.62|4096.27|4095.87|4093.89|4093.49|650
1651846590000|2022-05-06 14:16:30|4094.39|4093.99|4097.02|4096.62|4097.77|4097.37|4094.02|4093.62|1201
1651846600000|2022-05-06 14:16:40|4097.14|4096.74|4098.52|4098.12|4099.52|4099.12|4096.89|4096.49|2170
1651846610000|2022-05-06 14:16:50|4098.39|4097.99|4097.27|4096.87|4099.02|4098.62|4096.77|4096.37|943
1651846620000|2022-05-06 14:17:00|4097.02|4096.62|4102.02|4101.62|4102.52|4102.12|4096.52|4096.12|2058
1651846630000|2022-05-06 14:17:10|4101.77|4101.37|4101.52|4101.12|4103.02|4102.62|4100.77|4100.37|1326
1651846640000|2022-05-06 14:17:20|4101.64|4101.24|4102.77|4102.37|4103.52|4103.12|4101.52|4101.12|901
1651846650000|2022-05-06 14:17:30|4102.52|4102.12|4106.02|4105.62|4106.77|4106.37|4102.27|4101.87|2261
1651846660000|2022-05-06 14:17:40|4106.14|4105.74|4106.64|4106.24|4108.52|4108.12|4106.02|4105.62|1474
1651846670000|2022-05-06 14:17:50|4106.77|4106.37|4109.77|4109.37|4110.52|4110.12|4106.77|4106.37|1889
1651846680000|2022-05-06 14:18:00|4109.64|4109.24|4110.52|4110.12|4111.77|4111.37|4109.52|4109.12|1490
1651846690000|2022-05-06 14:18:10|4110.77|4110.37|4110.27|4109.87|4111.14|4110.74|4109.77|4109.37|1653
1651846700000|2022-05-06 14:18:20|4110.52|4110.12|4113.27|4112.87|4113.27|4112.87|4109.77|4109.37|1597
1651846710000|2022-05-06 14:18:30|4112.77|4112.37|4117.77|4117.37|4117.77|4117.37|4112.77|4112.37|2027
1651846720000|2022-05-06 14:18:40|4117.52|4117.12|4116.77|4116.37|4118.27|4117.87|4115.77|4115.37|1621
1651846730000|2022-05-06 14:18:50|4117.27|4116.87|4122.14|4121.74|4122.14|4121.74|4117.27|4116.87|2329
1651846740000|2022-05-06 14:19:00|4122.27|4121.87|4121.14|4120.74|4123.52|4123.12|4120.77|4120.37|2590
1651846750000|2022-05-06 14:19:10|4121.27|4120.87|4123.77|4123.37|4125.02|4124.62|4121.02|4120.62|2085
1651846760000|2022-05-06 14:19:20|4123.52|4123.12|4125.77|4125.37|4125.77|4125.37|4123.14|4122.74|2062
1651846770000|2022-05-06 14:19:30|4125.89|4125.49|4125.52|4125.12|4126.52|4126.12|4124.02|4123.62|1707
1651846780000|2022-05-06 14:19:40|4125.02|4124.62|4120.02|4119.62|4125.77|4125.37|4120.02|4119.62|2689
1651846790000|2022-05-06 14:19:50|4119.77|4119.37|4115.52|4115.12|4120.02|4119.62|4114.77|4114.37|4171
1651846800000|2022-05-06 14:20:00|4115.77|4115.37|4113.64|4113.24|4115.77|4115.37|4112.52|4112.12|2962
1651846810000|2022-05-06 14:20:10|4113.52|4113.12|4111.77|4111.37|4114.27|4113.87|4111.14|4110.74|2389
1651846820000|2022-05-06 14:20:20|4112.02|4111.62|4112.02|4111.62|4112.52|4112.12|4110.77|4110.37|1966
1651846830000|2022-05-06 14:20:30|4112.27|4111.87|4114.77|4114.37|4115.02|4114.62|4111.77|4111.37|1533
1651846840000|2022-05-06 14:20:40|4115.02|4114.62|4113.64|4113.24|4115.52|4115.12|4113.02|4112.62|1162
1651846850000|2022-05-06 14:20:50|4114.02|4113.62|4112.27|4111.87|4114.52|4114.12|4112.27|4111.87|1204
1651846860000|2022-05-06 14:21:00|4112.52|4112.12|4111.52|4111.12|4113.77|4113.37|4110.77|4110.37|1399
1651846870000|2022-05-06 14:21:10|4111.39|4110.99|4110.52|4110.12|4111.52|4111.12|4109.02|4108.62|1487
1651846880000|2022-05-06 14:21:20|4110.77|4110.37|4112.02|4111.62|4112.02|4111.62|4109.39|4108.99|1153
1651846890000|2022-05-06 14:21:30|4112.27|4111.87|4110.52|4110.12|4112.77|4112.37|4110.02|4109.62|952
1651846900000|2022-05-06 14:21:40|4110.77|4110.37|4109.77|4109.37|4110.77|4110.37|4109.02|4108.62|1238
1651846910000|2022-05-06 14:21:50|4109.52|4109.12|4109.52|4109.12|4110.27|4109.87|4109.02|4108.62|1173
1651846920000|2022-05-06 14:22:00|4109.89|4109.49|4115.39|4114.99|4115.52|4115.12|4109.27|4108.87|1832
1651846930000|2022-05-06 14:22:10|4115.27|4114.87|4117.02|4116.62|4117.52|4117.12|4113.27|4112.87|1473
1651846940000|2022-05-06 14:22:20|4116.77|4116.37|4116.77|4116.37|4117.52|4117.12|4115.02|4114.62|1000
1651846950000|2022-05-06 14:22:30|4116.52|4116.12|4117.39|4116.99|4118.52|4118.12|4116.52|4116.12|1366
1651846960000|2022-05-06 14:22:40|4117.77|4117.37|4120.27|4119.87|4121.52|4121.12|4117.52|4117.12|2025
1651846970000|2022-05-06 14:22:50|4120.52|4120.12|4121.02|4120.62|4122.52|4122.12|4120.52|4120.12|1757
1651846980000|2022-05-06 14:23:00|4120.27|4119.87|4113.52|4113.12|4120.27|4119.87|4112.89|4112.49|2282
1651846990000|2022-05-06 14:23:10|4113.77|4113.37|4111.77|4111.37|4114.27|4113.87|4111.77|4111.37|1425
1651847000000|2022-05-06 14:23:20|4110.52|4110.12|4109.52|4109.12|4110.52|4110.12|4108.02|4107.62|2139
1651847010000|2022-05-06 14:23:30|4109.39|4108.99|4114.77|4114.37|4115.77|4115.37|4109.39|4108.99|1379
1651847020000|2022-05-06 14:23:40|4114.39|4113.99|4112.02|4111.62|4114.39|4113.99|4111.77|4111.37|1038
1651847030000|2022-05-06 14:23:50|4112.39|4111.99|4116.27|4115.87|4116.27|4115.87|4112.39|4111.99|799
1651847040000|2022-05-06 14:24:00|4116.77|4116.37|4116.77|4116.37|4119.77|4119.37|4115.77|4115.37|1588
1651847050000|2022-05-06 14:24:10|4116.27|4115.87|4114.52|4114.12|4117.27|4116.87|4114.52|4114.12|1013
1651847060000|2022-05-06 14:24:20|4114.77|4114.37|4114.39|4113.99|4116.27|4115.87|4113.52|4113.12|1058
1651847070000|2022-05-06 14:24:30|4114.52|4114.12|4115.64|4115.24|4116.52|4116.12|4114.02|4113.62|786
1651847080000|2022-05-06 14:24:40|4115.52|4115.12|4115.02|4114.62|4115.77|4115.37|4113.39|4112.99|777
1651847090000|2022-05-06 14:24:50|4115.27|4114.87|4116.02|4115.62|4116.52|4116.12|4114.52|4114.12|746
1651847100000|2022-05-06 14:25:00|4116.52|4116.12|4116.02|4115.62|4120.52|4120.12|4115.27|4114.87|1869
1651847110000|2022-05-06 14:25:10|4115.39|4114.99|4117.52|4117.12|4118.27|4117.87|4114.77|4114.37|872
1651847120000|2022-05-06 14:25:20|4117.64|4117.24|4117.77|4117.37|4119.89|4119.49|4116.39|4115.99|844
1651847130000|2022-05-06 14:25:30|4117.52|4117.12|4118.27|4117.87|4118.77|4118.37|4116.52|4116.12|940
1651847140000|2022-05-06 14:25:40|4118.52|4118.12|4119.14|4118.74|4120.02|4119.62|4118.39|4117.99|1427
1651847150000|2022-05-06 14:25:50|4119.02|4118.62|4117.77|4117.37|4119.27|4118.87|4117.52|4117.12|809
1651847160000|2022-05-06 14:26:00|4117.64|4117.24|4121.27|4120.87|4121.64|4121.24|4117.64|4117.24|1412
1651847170000|2022-05-06 14:26:10|4121.89|4121.49|4124.77|4124.37|4126.27|4125.87|4121.39|4120.99|1954
1651847180000|2022-05-06 14:26:20|4124.27|4123.87|4123.27|4122.87|4125.02|4124.62|4122.77|4122.37|1777
1651847190000|2022-05-06 14:26:30|4123.64|4123.24|4121.64|4121.24|4125.02|4124.62|4121.27|4120.87|1203
1651847200000|2022-05-06 14:26:40|4121.52|4121.12|4120.77|4120.37|4122.27|4121.87|4120.77|4120.37|984
1651847210000|2022-05-06 14:26:50|4120.52|4120.12|4121.27|4120.87|4121.27|4120.87|4118.64|4118.24|1043
1651847220000|2022-05-06 14:27:00|4121.02|4120.62|4119.27|4118.87|4121.77|4121.37|4118.52|4118.12|800
1651847230000|2022-05-06 14:27:10|4119.02|4118.62|4122.02|4121.62|4122.02|4121.62|4119.02|4118.62|672
1651847240000|2022-05-06 14:27:20|4122.27|4121.87|4121.52|4121.12|4122.27|4121.87|4120.52|4120.12|677
1651847250000|2022-05-06 14:27:30|4121.27|4120.87|4119.27|4118.87|4121.27|4120.87|4119.27|4118.87|627
1651847260000|2022-05-06 14:27:40|4119.02|4118.62|4118.02|4117.62|4119.02|4118.62|4115.89|4115.49|1265
1651847270000|2022-05-06 14:27:50|4118.14|4117.74|4116.77|4116.37|4121.77|4121.37|4116.77|4116.37|1319
1651847280000|2022-05-06 14:28:00|4116.89|4116.49|4116.77|4116.37|4117.27|4116.87|4115.27|4114.87|1166
1651847290000|2022-05-06 14:28:10|4117.02|4116.62|4118.02|4117.62|4119.02|4118.62|4115.89|4115.49|986
1651847300000|2022-05-06 14:28:20|4117.77|4117.37|4116.77|4116.37|4118.77|4118.37|4116.27|4115.87|570
1651847310000|2022-05-06 14:28:30|4117.02|4116.62|4115.77|4115.37|4117.77|4117.37|4115.52|4115.12|652
1651847320000|2022-05-06 14:28:40|4115.52|4115.12|4115.02|4114.62|4116.14|4115.74|4114.77|4114.37|730
1651847330000|2022-05-06 14:28:50|4115.27|4114.87|4112.02|4111.62|4115.52|4115.12|4112.02|4111.62|1136
1651847340000|2022-05-06 14:29:00|4111.64|4111.24|4113.27|4112.87|4113.52|4113.12|4111.64|4111.24|786
1651847350000|2022-05-06 14:29:10|4113.02|4112.62|4117.27|4116.87|4118.52|4118.12|4112.52|4112.12|1544
1651847360000|2022-05-06 14:29:20|4117.52|4117.12|4114.52|4114.12|4117.52|4117.12|4113.77|4113.37|920
1651847370000|2022-05-06 14:29:30|4114.27|4113.87|4110.77|4110.37|4114.77|4114.37|4110.02|4109.62|1463
1651847380000|2022-05-06 14:29:40|4111.02|4110.62|4109.77|4109.37|4111.52|4111.12|4108.02|4107.62|1424
1651847390000|2022-05-06 14:29:50|4110.02|4109.62|4105.52|4105.12|4110.39|4109.99|4105.02|4104.62|2395
1651847400000|2022-05-06 14:30:00|4105.02|4104.62|4110.02|4109.62|4110.77|4110.37|4105.02|4104.62|1799
1651847410000|2022-05-06 14:30:10|4110.27|4109.87|4106.64|4106.24|4110.27|4109.87|4106.52|4106.12|900
1651847420000|2022-05-06 14:30:20|4106.52|4106.12|4104.02|4103.62|4107.02|4106.62|4104.02|4103.62|1124
1651847430000|2022-05-06 14:30:30|4103.77|4103.37|4105.52|4105.12|4105.64|4105.24|4103.64|4103.24|1336
1651847440000|2022-05-06 14:30:40|4105.27|4104.87|4107.77|4107.37|4108.52|4108.12|4105.02|4104.62|893
1651847450000|2022-05-06 14:30:50|4108.02|4107.62|4107.02|4106.62|4108.52|4108.12|4106.52|4106.12|650
1651847460000|2022-05-06 14:31:00|4107.27|4106.87|4108.02|4107.62|4108.27|4107.87|4106.77|4106.37|681
1651847470000|2022-05-06 14:31:10|4108.27|4107.87|4108.64|4108.24|4109.14|4108.74|4107.27|4106.87|673
1651847480000|2022-05-06 14:31:20|4108.77|4108.37|4110.02|4109.62|4111.02|4110.62|4108.52|4108.12|1001
1651847490000|2022-05-06 14:31:30|4110.14|4109.74|4111.52|4111.12|4111.77|4111.37|4110.02|4109.62|807
1651847500000|2022-05-06 14:31:40|4111.77|4111.37|4113.02|4112.62|4114.02|4113.62|4111.27|4110.87|740
1651847510000|2022-05-06 14:31:50|4113.27|4112.87|4115.52|4115.12|4116.52|4116.12|4113.02|4112.62|1151
1651847520000|2022-05-06 14:32:00|4115.39|4114.99|4117.14|4116.74|4117.52|4117.12|4114.27|4113.87|1324
1651847530000|2022-05-06 14:32:10|4116.89|4116.49|4115.02|4114.62|4117.02|4116.62|4114.52|4114.12|827
1651847540000|2022-05-06 14:32:20|4114.64|4114.24|4112.77|4112.37|4115.14|4114.74|4112.02|4111.62|812
1651847550000|2022-05-06 14:32:30|4113.02|4112.62|4111.02|4110.62|4113.14|4112.74|4111.02|4110.62|700
1651847560000|2022-05-06 14:32:40|4111.27|4110.87|4109.77|4109.37|4113.02|4112.62|4109.77|4109.37|783
1651847570000|2022-05-06 14:32:50|4109.02|4108.62|4109.02|4108.62|4111.27|4110.87|4108.77|4108.37|861
1651847580000|2022-05-06 14:33:00|4109.27|4108.87|4110.52|4110.12|4112.14|4111.74|4108.52|4108.12|685
1651847590000|2022-05-06 14:33:10|4110.02|4109.62|4108.02|4107.62|4110.77|4110.37|4108.02|4107.62|784
1651847600000|2022-05-06 14:33:20|4108.27|4107.87|4107.52|4107.12|4110.02|4109.62|4107.27|4106.87|961
1651847610000|2022-05-06 14:33:30|4107.77|4107.37|4107.89|4107.49|4108.27|4107.87|4106.27|4105.87|760
1651847620000|2022-05-06 14:33:40|4107.52|4107.12|4104.02|4103.62|4107.52|4107.12|4103.77|4103.37|1520
1651847630000|2022-05-06 14:33:50|4103.77|4103.37|4103.52|4103.12|4104.39|4103.99|4102.52|4102.12|1139
1651847640000|2022-05-06 14:34:00|4103.14|4102.74|4102.02|4101.62|4103.77|4103.37|4101.02|4100.62|880
1651847650000|2022-05-06 14:34:10|4102.27|4101.87|4102.02|4101.62|4102.52|4102.12|4101.02|4100.62|1381
1651847660000|2022-05-06 14:34:20|4101.77|4101.37|4100.52|4100.12|4102.02|4101.62|4100.52|4100.12|1120
1651847670000|2022-05-06 14:34:30|4100.39|4099.99|4100.02|4099.62|4100.77|4100.37|4099.52|4099.12|1042
1651847680000|2022-05-06 14:34:40|4100.14|4099.74|4100.52|4100.12|4102.27|4101.87|4100.02|4099.62|954
1651847690000|2022-05-06 14:34:50|4100.27|4099.87|4100.02|4099.62|4101.27|4100.87|4099.89|4099.49|526
1651847700000|2022-05-06 14:35:00|4099.77|4099.37|4099.77|4099.37|4101.02|4100.62|4099.77|4099.37|669
1651847710000|2022-05-06 14:35:10|4100.02|4099.62|4099.77|4099.37|4101.02|4100.62|4099.27|4098.87|1084
1651847720000|2022-05-06 14:35:20|4100.02|4099.62|4100.14|4099.74|4100.77|4100.37|4099.27|4098.87|436
1651847730000|2022-05-06 14:35:30|4100.27|4099.87|4101.27|4100.87|4101.52|4101.12|4099.77|4099.37|792
1651847740000|2022-05-06 14:35:40|4101.14|4100.74|4098.14|4097.74|4101.14|4100.74|4097.02|4096.62|1464
1651847750000|2022-05-06 14:35:50|4099.27|4098.87|4099.52|4099.12|4100.02|4099.62|4098.52|4098.12|987
1651847760000|2022-05-06 14:36:00|4100.27|4099.87|4100.77|4100.37|4103.02|4102.62|4099.89|4099.49|1014
1651847770000|2022-05-06 14:36:10|4100.27|4099.87|4098.52|4098.12|4100.77|4100.37|4097.27|4096.87|735
1651847780000|2022-05-06 14:36:20|4098.27|4097.87|4097.77|4097.37|4099.02|4098.62|4097.02|4096.62|598
1651847790000|2022-05-06 14:36:30|4097.52|4097.12|4093.77|4093.37|4098.02|4097.62|4093.02|4092.62|2312
1651847800000|2022-05-06 14:36:40|4093.52|4093.12|4093.64|4093.24|4094.77|4094.37|4093.02|4092.62|1244
1651847810000|2022-05-06 14:36:50|4094.02|4093.62|4091.27|4090.87|4094.27|4093.87|4091.27|4090.87|957
1651847820000|2022-05-06 14:37:00|4091.02|4090.62|4090.52|4090.12|4091.77|4091.37|4090.52|4090.12|1023
1651847830000|2022-05-06 14:37:10|4090.77|4090.37|4089.02|4088.62|4090.77|4090.37|4088.27|4087.87|1115
1651847840000|2022-05-06 14:37:20|4088.89|4088.49|4089.77|4089.37|4090.77|4090.37|4088.39|4087.99|977
1651847850000|2022-05-06 14:37:30|4089.52|4089.12|4091.02|4090.62|4091.02|4090.62|4088.77|4088.37|568
1651847860000|2022-05-06 14:37:40|4090.77|4090.37|4089.02|4088.62|4090.77|4090.37|4087.89|4087.49|818
1651847870000|2022-05-06 14:37:50|4089.27|4088.87|4088.52|4088.12|4089.77|4089.37|4088.52|4088.12|514
1651847880000|2022-05-06 14:38:00|4088.77|4088.37|4088.77|4088.37|4089.02|4088.62|4088.02|4087.62|676
1651847890000|2022-05-06 14:38:10|4088.52|4088.12|4089.02|4088.62|4089.02|4088.62|4087.02|4086.62|891
1651847900000|2022-05-06 14:38:20|4088.89|4088.49|4087.77|4087.37|4089.27|4088.87|4087.77|4087.37|470
1651847910000|2022-05-06 14:38:30|4088.27|4087.87|4092.77|4092.37|4092.77|4092.37|4088.27|4087.87|919
1651847920000|2022-05-06 14:38:40|4093.02|4092.62|4090.27|4089.87|4093.02|4092.62|4090.02|4089.62|820
1651847930000|2022-05-06 14:38:50|4090.52|4090.12|4091.27|4090.87|4091.89|4091.49|4090.52|4090.12|476
1651847940000|2022-05-06 14:39:00|4091.52|4091.12|4089.77|4089.37|4092.52|4092.12|4089.77|4089.37|860
1651847950000|2022-05-06 14:39:10|4090.02|4089.62|4090.77|4090.37|4091.27|4090.87|4089.77|4089.37|552
1651847960000|2022-05-06 14:39:20|4091.02|4090.62|4093.77|4093.37|4094.02|4093.62|4090.27|4089.87|1260
1651847970000|2022-05-06 14:39:30|4094.02|4093.62|4092.77|4092.37|4095.02|4094.62|4092.39|4091.99|1306
1651847980000|2022-05-06 14:39:40|4093.02|4092.62|4093.52|4093.12|4094.02|4093.62|4092.52|4092.12|574
1651847990000|2022-05-06 14:39:50|4093.27|4092.87|4096.52|4096.12|4096.52|4096.12|4093.27|4092.87|869
1651848000000|2022-05-06 14:40:00|4096.27|4095.87|4093.52|4093.12|4097.52|4097.12|4093.52|4093.12|953
1651848010000|2022-05-06 14:40:10|4093.77|4093.37|4098.27|4097.87|4098.27|4097.87|4091.77|4091.37|1681
1651848020000|2022-05-06 14:40:20|4098.02|4097.62|4100.02|4099.62|4100.02|4099.62|4097.52|4097.12|1032
1651848030000|2022-05-06 14:40:30|4100.27|4099.87|4100.27|4099.87|4102.39|4101.99|4099.52|4099.12|1339
1651848040000|2022-05-06 14:40:40|4100.52|4100.12|4104.52|4104.12|4105.52|4105.12|4099.77|4099.37|1165
1651848050000|2022-05-06 14:40:50|4104.27|4103.87|4106.02|4105.62|4106.27|4105.87|4104.02|4103.62|1178
1651848060000|2022-05-06 14:41:00|4106.52|4106.12|4105.02|4104.62|4108.39|4107.99|4104.39|4103.99|1333
1651848070000|2022-05-06 14:41:10|4104.89|4104.49|4103.27|4102.87|4105.02|4104.62|4102.77|4102.37|762
1651848080000|2022-05-06 14:41:20|4103.02|4102.62|4103.02|4102.62|4103.64|4103.24|4101.77|4101.37|817
1651848090000|2022-05-06 14:41:30|4103.52|4103.12|4106.27|4105.87|4106.27|4105.87|4103.27|4102.87|685
1651848100000|2022-05-06 14:41:40|4106.14|4105.74|4105.52|4105.12|4106.77|4106.37|4104.02|4103.62|557
1651848110000|2022-05-06 14:41:50|4105.02|4104.62|4105.77|4105.37|4105.77|4105.37|4103.77|4103.37|905
1651848120000|2022-05-06 14:42:00|4105.27|4104.87|4104.02|4103.62|4105.27|4104.87|4103.52|4103.12|620
1651848130000|2022-05-06 14:42:10|4103.77|4103.37|4102.77|4102.37|4105.27|4104.87|4102.77|4102.37|520
1651848140000|2022-05-06 14:42:20|4103.27|4102.87|4099.39|4098.99|4103.27|4102.87|4099.27|4098.87|966
1651848150000|2022-05-06 14:42:30|4099.27|4098.87|4099.14|4098.74|4100.27|4099.87|4098.02|4097.62|838
1651848160000|2022-05-06 14:42:40|4099.27|4098.87|4101.64|4101.24|4101.64|4101.24|4098.27|4097.87|776
1651848170000|2022-05-06 14:42:50|4101.39|4100.99|4101.64|4101.24|4102.02|4101.62|4100.27|4099.87|485
1651848180000|2022-05-06 14:43:00|4102.02|4101.62|4100.27|4099.87|4104.77|4104.37|4100.27|4099.87|948
1651848190000|2022-05-06 14:43:10|4100.39|4099.99|4102.27|4101.87|4103.27|4102.87|4100.02|4099.62|587
1651848200000|2022-05-06 14:43:20|4102.77|4102.37|4101.52|4101.12|4103.27|4102.87|4101.02|4100.62|627
1651848210000|2022-05-06 14:43:30|4101.27|4100.87|4105.77|4105.37|4106.39|4105.99|4101.27|4100.87|699
1651848220000|2022-05-06 14:43:40|4105.52|4105.12|4105.27|4104.87|4107.27|4106.87|4105.02|4104.62|676
1651848230000|2022-05-06 14:43:50|4105.52|4105.12|4104.77|4104.37|4105.77|4105.37|4104.27|4103.87|330
1651848240000|2022-05-06 14:44:00|4104.89|4104.49|4107.02|4106.62|4107.02|4106.62|4103.02|4102.62|575
1651848250000|2022-05-06 14:44:10|4107.27|4106.87|4104.89|4104.49|4107.39|4106.99|4104.64|4104.24|609
1651848260000|2022-05-06 14:44:20|4104.77|4104.37|4104.77|4104.37|4105.02|4104.62|4103.27|4102.87|469
1651848270000|2022-05-06 14:44:30|4105.02|4104.62|4104.27|4103.87|4106.52|4106.12|4104.27|4103.87|534
1651848280000|2022-05-06 14:44:40|4104.02|4103.62|4104.27|4103.87|4104.77|4104.37|4103.27|4102.87|421
1651848290000|2022-05-06 14:44:50|4104.39|4103.99|4102.27|4101.87|4104.39|4103.99|4102.27|4101.87|497
1651848300000|2022-05-06 14:45:00|4102.14|4101.74|4102.14|4101.74|4102.27|4101.87|4100.02|4099.62|1647
1651848310000|2022-05-06 14:45:10|4101.77|4101.37|4110.52|4110.12|4110.52|4110.12|4100.27|4099.87|1465
1651848320000|2022-05-06 14:45:20|4110.39|4109.99|4112.77|4112.37|4114.02|4113.62|4109.27|4108.87|2182
1651848330000|2022-05-06 14:45:30|4113.27|4112.87|4113.02|4112.62|4113.39|4112.99|4111.52|4111.12|1014
1651848340000|2022-05-06 14:45:40|4113.27|4112.87|4118.27|4117.87|4118.52|4118.12|4112.52|4112.12|1675
1651848350000|2022-05-06 14:45:50|4118.02|4117.62|4117.64|4117.24|4118.89|4118.49|4116.52|4116.12|1210
1651848360000|2022-05-06 14:46:00|4117.77|4117.37|4119.02|4118.62|4120.02|4119.62|4117.02|4116.62|1497
1651848370000|2022-05-06 14:46:10|4118.52|4118.12|4120.14|4119.74|4120.27|4119.87|4118.27|4117.87|1166
1651848380000|2022-05-06 14:46:20|4119.77|4119.37|4122.27|4121.87|4122.27|4121.87|4119.52|4119.12|1646
1651848390000|2022-05-06 14:46:30|4122.52|4122.12|4122.64|4122.24|4122.77|4122.37|4121.27|4120.87|1053
1651848400000|2022-05-06 14:46:40|4122.89|4122.49|4127.52|4127.12|4127.52|4127.12|4121.89|4121.49|2660
1651848410000|2022-05-06 14:46:50|4127.77|4127.37|4128.02|4127.62|4131.02|4130.62|4127.27|4126.87|2574
1651848420000|2022-05-06 14:47:00|4127.64|4127.24|4128.52|4128.12|4131.02|4130.62|4127.64|4127.24|1094
1651848430000|2022-05-06 14:47:10|4128.64|4128.24|4128.02|4127.62|4129.02|4128.62|4127.52|4127.12|843
1651848440000|2022-05-06 14:47:20|4128.27|4127.87|4129.77|4129.37|4130.52|4130.12|4127.64|4127.24|820
1651848450000|2022-05-06 14:47:30|4129.27|4128.87|4129.39|4128.99|4131.27|4130.87|4128.27|4127.87|933
1651848460000|2022-05-06 14:47:40|4129.14|4128.74|4129.02|4128.62|4130.39|4129.99|4128.77|4128.37|1150
1651848470000|2022-05-06 14:47:50|4128.77|4128.37|4128.77|4128.37|4129.52|4129.12|4128.77|4128.37|956
1651848480000|2022-05-06 14:48:00|4129.27|4128.87|4123.39|4122.99|4129.52|4129.12|4121.27|4120.87|2636
1651848490000|2022-05-06 14:48:10|4123.64|4123.24|4123.77|4123.37|4124.64|4124.24|4122.27|4121.87|1032
1651848500000|2022-05-06 14:48:20|4124.02|4123.62|4125.52|4125.12|4128.52|4128.12|4123.77|4123.37|1259
1651848510000|2022-05-06 14:48:30|4126.27|4125.87|4125.27|4124.87|4126.27|4125.87|4124.02|4123.62|1596
1651848520000|2022-05-06 14:48:40|4125.02|4124.62|4123.27|4122.87|4125.02|4124.62|4122.27|4121.87|821
1651848530000|2022-05-06 14:48:50|4122.77|4122.37|4121.89|4121.49|4123.14|4122.74|4120.77|4120.37|955
1651848540000|2022-05-06 14:49:00|4121.52|4121.12|4123.77|4123.37|4124.27|4123.87|4121.27|4120.87|664
1651848550000|2022-05-06 14:49:10|4123.14|4122.74|4123.02|4122.62|4125.52|4125.12|4122.77|4122.37|1081
1651848560000|2022-05-06 14:49:20|4122.27|4121.87|4123.52|4123.12|4123.77|4123.37|4121.77|4121.37|664
1651848570000|2022-05-06 14:49:30|4123.39|4122.99|4126.77|4126.37|4127.52|4127.12|4123.39|4122.99|1243
1651848580000|2022-05-06 14:49:40|4127.27|4126.87|4127.14|4126.74|4128.27|4127.87|4126.77|4126.37|729
1651848590000|2022-05-06 14:49:50|4126.77|4126.37|4128.27|4127.87|4128.27|4127.87|4125.52|4125.12|663
1651848600000|2022-05-06 14:50:00|4128.52|4128.12|4131.14|4130.74|4131.77|4131.37|4128.52|4128.12|1685
1651848610000|2022-05-06 14:50:10|4131.02|4130.62|4128.77|4128.37|4132.52|4132.12|4128.77|4128.37|1422
1651848620000|2022-05-06 14:50:20|4128.52|4128.12|4128.02|4127.62|4129.27|4128.87|4127.77|4127.37|1086
1651848630000|2022-05-06 14:50:30|4127.77|4127.37|4124.77|4124.37|4128.02|4127.62|4124.52|4124.12|1143
1651848640000|2022-05-06 14:50:40|4125.27|4124.87|4122.02|4121.62|4125.27|4124.87|4122.02|4121.62|833
1651848650000|2022-05-06 14:50:50|4122.52|4122.12|4125.02|4124.62|4125.02|4124.62|4121.77|4121.37|963
1651848660000|2022-05-06 14:51:00|4125.89|4125.49|4122.77|4122.37|4126.27|4125.87|4122.77|4122.37|816
1651848670000|2022-05-06 14:51:10|4122.52|4122.12|4122.27|4121.87|4123.52|4123.12|4120.27|4119.87|1454
1651848680000|2022-05-06 14:51:20|4122.02|4121.62|4123.02|4122.62|4123.89|4123.49|4121.77|4121.37|430
1651848690000|2022-05-06 14:51:30|4122.77|4122.37|4124.02|4123.62|4124.52|4124.12|4122.52|4122.12|474
1651848700000|2022-05-06 14:51:40|4123.77|4123.37|4125.77|4125.37|4125.77|4125.37|4122.52|4122.12|675
1651848710000|2022-05-06 14:51:50|4125.27|4124.87|4122.77|4122.37|4125.27|4124.87|4122.27|4121.87|526
1651848720000|2022-05-06 14:52:00|4122.64|4122.24|4123.02|4122.62|4123.52|4123.12|4121.52|4121.12|560
1651848730000|2022-05-06 14:52:10|4123.27|4122.87|4125.77|4125.37|4127.02|4126.62|4123.27|4122.87|802
1651848740000|2022-05-06 14:52:20|4125.52|4125.12|4121.52|4121.12|4125.64|4125.24|4121.52|4121.12|668
1651848750000|2022-05-06 14:52:30|4121.77|4121.37|4120.52|4120.12|4122.52|4122.12|4120.02|4119.62|825
1651848760000|2022-05-06 14:52:40|4120.39|4119.99|4120.27|4119.87|4122.02|4121.62|4119.77|4119.37|524
1651848770000|2022-05-06 14:52:50|4120.14|4119.74|4120.27|4119.87|4120.77|4120.37|4119.52|4119.12|1108
1651848780000|2022-05-06 14:53:00|4120.52|4120.12|4121.89|4121.49|4122.14|4121.74|4120.52|4120.12|816
1651848790000|2022-05-06 14:53:10|4121.77|4121.37|4123.52|4123.12|4124.02|4123.62|4121.52|4121.12|663
1651848800000|2022-05-06 14:53:20|4123.27|4122.87|4124.02|4123.62|4124.02|4123.62|4122.27|4121.87|591
1651848810000|2022-05-06 14:53:30|4123.52|4123.12|4126.27|4125.87|4126.52|4126.12|4122.77|4122.37|819
1651848820000|2022-05-06 14:53:40|4127.52|4127.12|4127.77|4127.37|4128.64|4128.24|4127.02|4126.62|976
1651848830000|2022-05-06 14:53:50|4127.52|4127.12|4127.27|4126.87|4127.77|4127.37|4124.77|4124.37|782
1651848840000|2022-05-06 14:54:00|4127.52|4127.12|4129.27|4128.87|4129.64|4129.24|4127.27|4126.87|1013
1651848850000|2022-05-06 14:54:10|4129.52|4129.12|4127.52|4127.12|4130.27|4129.87|4127.52|4127.12|740
1651848860000|2022-05-06 14:54:20|4128.02|4127.62|4125.64|4125.24|4128.52|4128.12|4125.02|4124.62|882
1651848870000|2022-05-06 14:54:30|4125.77|4125.37|4127.89|4127.49|4128.27|4127.87|4125.77|4125.37|523
1651848880000|2022-05-06 14:54:40|4127.77|4127.37|4132.02|4131.62|4132.27|4131.87|4127.52|4127.12|1131
1651848890000|2022-05-06 14:54:50|4132.27|4131.87|4135.39|4134.99|4135.39|4134.99|4131.77|4131.37|2561
1651848900000|2022-05-06 14:55:00|4135.27|4134.87|4133.77|4133.37|4136.02|4135.62|4132.77|4132.37|2003
1651848910000|2022-05-06 14:55:10|4133.52|4133.12|4132.52|4132.12|4133.52|4133.12|4129.64|4129.24|1421
1651848920000|2022-05-06 14:55:20|4132.14|4131.74|4134.52|4134.12|4135.52|4135.12|4132.02|4131.62|1253
1651848930000|2022-05-06 14:55:30|4134.02|4133.62|4133.27|4132.87|4134.27|4133.87|4132.02|4131.62|960
1651848940000|2022-05-06 14:55:40|4133.52|4133.12|4135.52|4135.12|4135.52|4135.12|4131.27|4130.87|1067
1651848950000|2022-05-06 14:55:50|4135.02|4134.62|4133.77|4133.37|4135.77|4135.37|4133.52|4133.12|1147
1651848960000|2022-05-06 14:56:00|4132.77|4132.37|4136.52|4136.12|4136.77|4136.37|4132.52|4132.12|1394
1651848970000|2022-05-06 14:56:10|4136.02|4135.62|4134.77|4134.37|4136.02|4135.62|4132.52|4132.12|1158
1651848980000|2022-05-06 14:56:20|4135.27|4134.87|4134.52|4134.12|4136.77|4136.37|4134.52|4134.12|1684
1651848990000|2022-05-06 14:56:30|4134.77|4134.37|4133.02|4132.62|4136.02|4135.62|4132.77|4132.37|1158
1651849000000|2022-05-06 14:56:40|4132.77|4132.37|4132.77|4132.37|4133.52|4133.12|4131.02|4130.62|1700
1651849010000|2022-05-06 14:56:50|4133.02|4132.62|4131.02|4130.62|4133.27|4132.87|4131.02|4130.62|1352
1651849020000|2022-05-06 14:57:00|4130.77|4130.37|4134.64|4134.24|4134.77|4134.37|4130.77|4130.37|1238
1651849030000|2022-05-06 14:57:10|4135.02|4134.62|4133.27|4132.87|4135.77|4135.37|4133.02|4132.62|811
1651849040000|2022-05-06 14:57:20|4133.77|4133.37|4135.52|4135.12|4135.77|4135.37|4133.77|4133.37|694
1651849050000|2022-05-06 14:57:30|4135.77|4135.37|4137.77|4137.37|4137.77|4137.37|4135.27|4134.87|987
1651849060000|2022-05-06 14:57:40|4138.77|4138.37|4138.77|4138.37|4140.27|4139.87|4138.27|4137.87|1350
1651849070000|2022-05-06 14:57:50|4138.52|4138.12|4139.77|4139.37|4140.52|4140.12|4138.52|4138.12|845
1651849080000|2022-05-06 14:58:00|4140.02|4139.62|4138.14|4137.74|4141.02|4140.62|4137.27|4136.87|1337
1651849090000|2022-05-06 14:58:10|4137.77|4137.37|4138.52|4138.12|4139.27|4138.87|4137.27|4136.87|735
1651849100000|2022-05-06 14:58:20|4138.27|4137.87|4140.27|4139.87|4141.52|4141.12|4138.27|4137.87|1770
1651849110000|2022-05-06 14:58:30|4139.52|4139.12|4141.27|4140.87|4141.27|4140.87|4139.02|4138.62|934
1651849120000|2022-05-06 14:58:40|4141.77|4141.37|4141.77|4141.37|4142.64|4142.24|4140.02|4139.62|1289
1651849130000|2022-05-06 14:58:50|4141.64|4141.24|4143.77|4143.37|4144.02|4143.62|4141.27|4140.87|1188
1651849140000|2022-05-06 14:59:00|4143.52|4143.12|4145.27|4144.87|4145.27|4144.87|4143.02|4142.62|1504
1651849150000|2022-05-06 14:59:10|4144.52|4144.12|4142.02|4141.62|4144.52|4144.12|4141.52|4141.12|1228
1651849160000|2022-05-06 14:59:20|4142.64|4142.24|4140.52|4140.12|4142.77|4142.37|4140.27|4139.87|812
1651849170000|2022-05-06 14:59:30|4140.27|4139.87|4138.02|4137.62|4140.52|4140.12|4138.02|4137.62|1274
1651849180000|2022-05-06 14:59:40|4139.27|4138.87|4138.27|4137.87|4139.77|4139.37|4138.27|4137.87|999
1651849190000|2022-05-06 14:59:50|4138.02|4137.62|4138.27|4137.87|4139.27|4138.87|4138.02|4137.62|626
1651849200000|2022-05-06 15:00:00|4137.89|4137.49|4137.52|4137.12|4138.52|4138.12|4136.02|4135.62|1531
1651849210000|2022-05-06 15:00:10|4137.27|4136.87|4135.02|4134.62|4140.52|4140.12|4135.02|4134.62|2281
1651849220000|2022-05-06 15:00:20|4135.14|4134.74|4135.27|4134.87|4136.52|4136.12|4134.77|4134.37|1026
1651849230000|2022-05-06 15:00:30|4135.52|4135.12|4137.77|4137.37|4137.77|4137.37|4135.14|4134.74|893
1651849240000|2022-05-06 15:00:40|4138.02|4137.62|4138.52|4138.12|4139.52|4139.12|4136.52|4136.12|824
1651849250000|2022-05-06 15:00:50|4139.02|4138.62|4139.52|4139.12|4140.02|4139.62|4138.52|4138.12|732
1651849260000|2022-05-06 15:01:00|4140.02|4139.62|4137.27|4136.87|4140.77|4140.37|4137.02|4136.62|641
1651849270000|2022-05-06 15:01:10|4138.14|4137.74|4140.27|4139.87|4141.14|4140.74|4138.14|4137.74|652
1651849280000|2022-05-06 15:01:20|4140.52|4140.12|4138.02|4137.62|4140.52|4140.12|4137.77|4137.37|572
1651849290000|2022-05-06 15:01:30|4137.77|4137.37|4136.77|4136.37|4138.14|4137.74|4136.52|4136.12|424
1651849300000|2022-05-06 15:01:40|4136.64|4136.24|4136.52|4136.12|4137.52|4137.12|4135.77|4135.37|663
1651849310000|2022-05-06 15:01:50|4136.89|4136.49|4136.64|4136.24|4137.02|4136.62|4135.77|4135.37|757
1651849320000|2022-05-06 15:02:00|4136.77|4136.37|4134.77|4134.37|4136.77|4136.37|4132.77|4132.37|1466
1651849330000|2022-05-06 15:02:10|4134.27|4133.87|4137.89|4137.49|4138.27|4137.87|4134.14|4133.74|813
1651849340000|2022-05-06 15:02:20|4137.52|4137.12|4136.27|4135.87|4137.52|4137.12|4134.64|4134.24|847
1651849350000|2022-05-06 15:02:30|4136.02|4135.62|4136.77|4136.37|4136.77|4136.37|4134.39|4133.99|615
1651849360000|2022-05-06 15:02:40|4137.14|4136.74|4135.02|4134.62|4137.39|4136.99|4134.02|4133.62|607
1651849370000|2022-05-06 15:02:50|4134.89|4134.49|4133.52|4133.12|4135.27|4134.87|4132.52|4132.12|767
1651849380000|2022-05-06 15:03:00|4133.77|4133.37|4132.77|4132.37|4134.27|4133.87|4132.39|4131.99|714
1651849390000|2022-05-06 15:03:10|4132.52|4132.12|4127.52|4127.12|4132.89|4132.49|4127.52|4127.12|1477
1651849400000|2022-05-06 15:03:20|4128.02|4127.62|4128.52|4128.12|4129.14|4128.74|4127.27|4126.87|1378
1651849410000|2022-05-06 15:03:30|4129.52|4129.12|4130.27|4129.87|4131.77|4131.37|4129.14|4128.74|1089
1651849420000|2022-05-06 15:03:40|4130.02|4129.62|4128.77|4128.37|4130.02|4129.62|4127.77|4127.37|895
1651849430000|2022-05-06 15:03:50|4129.02|4128.62|4129.14|4128.74|4130.02|4129.62|4128.27|4127.87|567
1651849440000|2022-05-06 15:04:00|4129.77|4129.37|4128.64|4128.24|4129.77|4129.37|4128.02|4127.62|660
1651849450000|2022-05-06 15:04:10|4128.77|4128.37|4130.02|4129.62|4131.02|4130.62|4128.52|4128.12|588
1651849460000|2022-05-06 15:04:20|4130.27|4129.87|4131.77|4131.37|4132.77|4132.37|4129.77|4129.37|705
1651849470000|2022-05-06 15:04:30|4131.27|4130.87|4130.77|4130.37|4132.52|4132.12|4130.27|4129.87|537
1651849480000|2022-05-06 15:04:40|4131.52|4131.12|4130.52|4130.12|4131.77|4131.37|4129.77|4129.37|657
1651849490000|2022-05-06 15:04:50|4130.64|4130.24|4129.52|4129.12|4131.52|4131.12|4129.52|4129.12|534
1651849500000|2022-05-06 15:05:00|4130.27|4129.87|4129.27|4128.87|4130.77|4130.37|4128.27|4127.87|609
1651849510000|2022-05-06 15:05:10|4128.77|4128.37|4127.14|4126.74|4128.77|4128.37|4125.02|4124.62|1196
1651849520000|2022-05-06 15:05:20|4127.02|4126.62|4126.77|4126.37|4127.77|4127.37|4125.52|4125.12|563
1651849530000|2022-05-06 15:05:30|4127.27|4126.87|4128.27|4127.87|4128.52|4128.12|4126.27|4125.87|764
1651849540000|2022-05-06 15:05:40|4128.02|4127.62|4128.52|4128.12|4130.14|4129.74|4127.27|4126.87|1239
1651849550000|2022-05-06 15:05:50|4128.27|4127.87|4127.77|4127.37|4128.27|4127.87|4126.64|4126.24|512
1651849560000|2022-05-06 15:06:00|4128.14|4127.74|4126.77|4126.37|4128.52|4128.12|4125.89|4125.49|636
1651849570000|2022-05-06 15:06:10|4126.89|4126.49|4129.39|4128.99|4129.64|4129.24|4126.02|4125.62|732
1651849580000|2022-05-06 15:06:20|4129.02|4128.62|4128.89|4128.49|4129.14|4128.74|4128.02|4127.62|445
1651849590000|2022-05-06 15:06:30|4129.02|4128.62|4129.27|4128.87|4130.52|4130.12|4129.02|4128.62|481
1651849600000|2022-05-06 15:06:40|4129.77|4129.37|4130.64|4130.24|4131.77|4131.37|4129.52|4129.12|615
1651849610000|2022-05-06 15:06:50|4130.77|4130.37|4133.77|4133.37|4133.77|4133.37|4130.77|4130.37|752
1651849620000|2022-05-06 15:07:00|4134.39|4133.99|4132.02|4131.62|4134.39|4133.99|4131.52|4131.12|657
1651849630000|2022-05-06 15:07:10|4131.77|4131.37|4128.02|4127.62|4131.77|4131.37|4127.77|4127.37|706
1651849640000|2022-05-06 15:07:20|4127.52|4127.12|4129.27|4128.87|4130.77|4130.37|4127.52|4127.12|519
1651849650000|2022-05-06 15:07:30|4129.14|4128.74|4131.77|4131.37|4133.02|4132.62|4129.14|4128.74|522
1651849660000|2022-05-06 15:07:40|4132.02|4131.62|4132.39|4131.99|4132.52|4132.12|4131.39|4130.99|404
1651849670000|2022-05-06 15:07:50|4131.39|4130.99|4129.27|4128.87|4131.39|4130.99|4129.02|4128.62|462
1651849680000|2022-05-06 15:08:00|4129.89|4129.49|4130.27|4129.87|4131.02|4130.62|4129.02|4128.62|521
1651849690000|2022-05-06 15:08:10|4130.02|4129.62|4131.02|4130.62|4132.02|4131.62|4129.77|4129.37|443
1651849700000|2022-05-06 15:08:20|4130.64|4130.24|4130.77|4130.37|4131.77|4131.37|4130.64|4130.24|318
1651849710000|2022-05-06 15:08:30|4131.52|4131.12|4132.64|4132.24|4133.02|4132.62|4131.39|4130.99|463
1651849720000|2022-05-06 15:08:40|4132.52|4132.12|4132.52|4132.12|4133.77|4133.37|4131.27|4130.87|451
1651849730000|2022-05-06 15:08:50|4132.64|4132.24|4132.77|4132.37|4133.77|4133.37|4131.27|4130.87|396
1651849740000|2022-05-06 15:09:00|4133.02|4132.62|4132.52|4132.12|4134.14|4133.74|4131.77|4131.37|458
1651849750000|2022-05-06 15:09:10|4132.02|4131.62|4132.39|4131.99|4132.77|4132.37|4130.64|4130.24|661
1651849760000|2022-05-06 15:09:20|4132.52|4132.12|4133.27|4132.87|4134.27|4133.87|4132.27|4131.87|470
1651849770000|2022-05-06 15:09:30|4133.52|4133.12|4130.89|4130.49|4133.64|4133.24|4130.27|4129.87|529
1651849780000|2022-05-06 15:09:40|4131.52|4131.12|4131.02|4130.62|4131.77|4131.37|4130.27|4129.87|467
1651849790000|2022-05-06 15:09:50|4131.14|4130.74|4131.27|4130.87|4132.77|4132.37|4130.27|4129.87|631
1651849800000|2022-05-06 15:10:00|4131.02|4130.62|4131.52|4131.12|4133.52|4133.12|4130.64|4130.24|619
1651849810000|2022-05-06 15:10:10|4131.27|4130.87|4129.52|4129.12|4131.27|4130.87|4128.52|4128.12|771
1651849820000|2022-05-06 15:10:20|4129.27|4128.87|4127.02|4126.62|4129.52|4129.12|4126.39|4125.99|917
1651849830000|2022-05-06 15:10:30|4127.27|4126.87|4124.52|4124.12|4127.27|4126.87|4124.39|4123.99|979
1651849840000|2022-05-06 15:10:40|4123.52|4123.12|4124.39|4123.99|4124.52|4124.12|4122.77|4122.37|877
1651849850000|2022-05-06 15:10:50|4124.52|4124.12|4122.39|4121.99|4125.02|4124.62|4121.02|4120.62|904
1651849860000|2022-05-06 15:11:00|4122.14|4121.74|4123.77|4123.37|4124.27|4123.87|4121.64|4121.24|927
1651849870000|2022-05-06 15:11:10|4123.89|4123.49|4124.52|4124.12|4125.52|4125.12|4123.77|4123.37|502
1651849880000|2022-05-06 15:11:20|4124.64|4124.24|4125.27|4124.87|4125.77|4125.37|4124.02|4123.62|444
1651849890000|2022-05-06 15:11:30|4125.52|4125.12|4123.27|4122.87|4126.52|4126.12|4123.27|4122.87|549
1651849900000|2022-05-06 15:11:40|4123.39|4122.99|4124.52|4124.12|4125.02|4124.62|4123.39|4122.99|310
1651849910000|2022-05-06 15:11:50|4124.39|4123.99|4124.77|4124.37|4125.02|4124.62|4124.02|4123.62|261
1651849920000|2022-05-06 15:12:00|4124.02|4123.62|4127.02|4126.62|4128.02|4127.62|4124.02|4123.62|935
1651849930000|2022-05-06 15:12:10|4127.39|4126.99|4123.02|4122.62|4127.52|4127.12|4123.02|4122.62|527
1651849940000|2022-05-06 15:12:20|4122.77|4122.37|4123.52|4123.12|4124.77|4124.37|4122.52|4122.12|429
1651849950000|2022-05-06 15:12:30|4123.64|4123.24|4126.77|4126.37|4127.27|4126.87|4123.52|4123.12|624
1651849960000|2022-05-06 15:12:40|4127.02|4126.62|4128.27|4127.87|4128.64|4128.24|4126.77|4126.37|673
1651849970000|2022-05-06 15:12:50|4127.77|4127.37|4130.77|4130.37|4131.77|4131.37|4127.77|4127.37|881
1651849980000|2022-05-06 15:13:00|4130.27|4129.87|4133.02|4132.62|4134.27|4133.87|4130.27|4129.87|806
1651849990000|2022-05-06 15:13:10|4133.39|4132.99|4132.52|4132.12|4134.02|4133.62|4131.77|4131.37|723
1651850000000|2022-05-06 15:13:20|4132.39|4131.99|4133.14|4132.74|4133.52|4133.12|4132.39|4131.99|645
1651850010000|2022-05-06 15:13:30|4133.52|4133.12|4135.02|4134.62|4135.02|4134.62|4131.52|4131.12|572
1651850020000|2022-05-06 15:13:40|4134.77|4134.37|4133.77|4133.37|4134.77|4134.37|4133.52|4133.12|340
1651850030000|2022-05-06 15:13:50|4134.02|4133.62|4134.77|4134.37|4135.27|4134.87|4131.52|4131.12|642
1651850040000|2022-05-06 15:14:00|4134.52|4134.12|4133.77|4133.37|4135.52|4135.12|4133.14|4132.74|604
1651850050000|2022-05-06 15:14:10|4134.02|4133.62|4134.27|4133.87|4135.77|4135.37|4134.02|4133.62|428
1651850060000|2022-05-06 15:14:20|4134.14|4133.74|4136.64|4136.24|4137.39|4136.99|4134.02|4133.62|730
1651850070000|2022-05-06 15:14:30|4136.77|4136.37|4136.02|4135.62|4137.14|4136.74|4136.02|4135.62|354
1651850080000|2022-05-06 15:14:40|4136.27|4135.87|4136.52|4136.12|4137.27|4136.87|4136.14|4135.74|423
1651850090000|2022-05-06 15:14:50|4136.39|4135.99|4139.27|4138.87|4139.52|4139.12|4136.39|4135.99|734
1651850100000|2022-05-06 15:15:00|4139.77|4139.37|4138.77|4138.37|4141.02|4140.62|4138.77|4138.37|989
1651850110000|2022-05-06 15:15:10|4139.77|4139.37|4138.64|4138.24|4139.77|4139.37|4137.27|4136.87|1116
1651850120000|2022-05-06 15:15:20|4138.52|4138.12|4142.27|4141.87|4142.77|4142.37|4138.52|4138.12|882
1651850130000|2022-05-06 15:15:30|4142.64|4142.24|4143.27|4142.87|4144.02|4143.62|4142.64|4142.24|1267
1651850140000|2022-05-06 15:15:40|4143.39|4142.99|4143.64|4143.24|4144.77|4144.37|4142.89|4142.49|646
1651850150000|2022-05-06 15:15:50|4143.77|4143.37|4143.27|4142.87|4144.02|4143.62|4142.52|4142.12|701
1651850160000|2022-05-06 15:16:00|4143.39|4142.99|4141.64|4141.24|4144.14|4143.74|4141.27|4140.87|877
1651850170000|2022-05-06 15:16:10|4141.77|4141.37|4141.77|4141.37|4142.77|4142.37|4141.02|4140.62|489
1651850180000|2022-05-06 15:16:20|4141.52|4141.12|4140.27|4139.87|4141.52|4141.12|4139.27|4138.87|803
1651850190000|2022-05-06 15:16:30|4140.52|4140.12|4140.77|4140.37|4141.27|4140.87|4139.77|4139.37|358
1651850200000|2022-05-06 15:16:40|4140.52|4140.12|4140.02|4139.62|4140.77|4140.37|4139.52|4139.12|500
1651850210000|2022-05-06 15:16:50|4140.27|4139.87|4141.39|4140.99|4143.02|4142.62|4140.27|4139.87|455
1651850220000|2022-05-06 15:17:00|4141.52|4141.12|4142.52|4142.12|4143.02|4142.62|4140.77|4140.37|432
1651850230000|2022-05-06 15:17:10|4142.27|4141.87|4144.27|4143.87|4144.52|4144.12|4142.14|4141.74|370
1651850240000|2022-05-06 15:17:20|4144.52|4144.12|4145.14|4144.74|4145.52|4145.12|4144.39|4143.99|868
1651850250000|2022-05-06 15:17:30|4145.02|4144.62|4146.02|4145.62|4147.02|4146.62|4144.14|4143.74|1254
1651850260000|2022-05-06 15:17:40|4145.77|4145.37|4146.52|4146.12|4147.77|4147.37|4145.77|4145.37|1008
1651850270000|2022-05-06 15:17:50|4146.77|4146.37|4148.39|4147.99|4149.02|4148.62|4146.77|4146.37|774
1651850280000|2022-05-06 15:18:00|4148.27|4147.87|4147.52|4147.12|4149.52|4149.12|4147.52|4147.12|611
1651850290000|2022-05-06 15:18:10|4147.39|4146.99|4148.52|4148.12|4148.52|4148.12|4147.02|4146.62|642
1651850300000|2022-05-06 15:18:20|4148.77|4148.37|4146.27|4145.87|4148.89|4148.49|4145.52|4145.12|2064
1651850310000|2022-05-06 15:18:30|4146.02|4145.62|4145.02|4144.62|4146.02|4145.62|4144.52|4144.12|506
1651850320000|2022-05-06 15:18:40|4145.27|4144.87|4143.02|4142.62|4145.27|4144.87|4140.77|4140.37|1230
1651850330000|2022-05-06 15:18:50|4142.52|4142.12|4141.02|4140.62|4144.27|4143.87|4141.02|4140.62|707
1651850340000|2022-05-06 15:19:00|4141.14|4140.74|4142.27|4141.87|4143.27|4142.87|4141.14|4140.74|1206
1651850350000|2022-05-06 15:19:10|4142.52|4142.12|4143.52|4143.12|4144.39|4143.99|4142.52|4142.12|327
1651850360000|2022-05-06 15:19:20|4143.64|4143.24|4144.77|4144.37|4145.52|4145.12|4143.64|4143.24|381
1651850370000|2022-05-06 15:19:30|4144.64|4144.24|4144.52|4144.12|4144.77|4144.37|4143.52|4143.12|479
1651850380000|2022-05-06 15:19:40|4144.77|4144.37|4142.27|4141.87|4144.77|4144.37|4142.14|4141.74|464
1651850390000|2022-05-06 15:19:50|4142.14|4141.74|4143.27|4142.87|4144.02|4143.62|4141.52|4141.12|703
1651850400000|2022-05-06 15:20:00|4142.77|4142.37|4143.52|4143.12|4144.52|4144.12|4142.64|4142.24|493
1651850410000|2022-05-06 15:20:10|4144.02|4143.62|4143.02|4142.62|4144.64|4144.24|4143.02|4142.62|364
1651850420000|2022-05-06 15:20:20|4143.27|4142.87|4141.02|4140.62|4143.27|4142.87|4140.64|4140.24|978
1651850430000|2022-05-06 15:20:30|4140.77|4140.37|4142.39|4141.99|4142.52|4142.12|4139.77|4139.37|618
1651850440000|2022-05-06 15:20:40|4142.27|4141.87|4142.02|4141.62|4142.77|4142.37|4141.02|4140.62|375
1651850450000|2022-05-06 15:20:50|4141.77|4141.37|4144.39|4143.99|4144.89|4144.49|4141.77|4141.37|528
1651850460000|2022-05-06 15:21:00|4144.27|4143.87|4147.64|4147.24|4148.02|4147.62|4144.02|4143.62|779
1651850470000|2022-05-06 15:21:10|4147.77|4147.37|4148.52|4148.12|4148.77|4148.37|4146.64|4146.24|733
1651850480000|2022-05-06 15:21:20|4148.77|4148.37|4150.27|4149.87|4150.27|4149.87|4148.14|4147.74|814
1651850490000|2022-05-06 15:21:30|4149.52|4149.12|4150.27|4149.87|4150.27|4149.87|4149.27|4148.87|852
1651850500000|2022-05-06 15:21:40|4150.52|4150.12|4150.02|4149.62|4150.64|4150.24|4149.52|4149.12|923
1651850510000|2022-05-06 15:21:50|4150.27|4149.87|4150.39|4149.99|4150.52|4150.12|4149.27|4148.87|471
1651850520000|2022-05-06 15:22:00|4150.52|4150.12|4153.27|4152.87|4154.02|4153.62|4150.52|4150.12|1360
1651850530000|2022-05-06 15:22:10|4153.64|4153.24|4154.52|4154.12|4154.52|4154.12|4153.27|4152.87|684
1651850540000|2022-05-06 15:22:20|4154.77|4154.37|4156.52|4156.12|4156.52|4156.12|4154.27|4153.87|2012
1651850550000|2022-05-06 15:22:30|4156.39|4155.99|4157.89|4157.49|4158.52|4158.12|4156.27|4155.87|2447
1651850560000|2022-05-06 15:22:40|4158.02|4157.62|4157.77|4157.37|4158.02|4157.62|4157.77|4157.37|1683
1651850570000|2022-05-06 15:22:50|4157.52|4157.12|4157.02|4156.62|4157.52|4157.12|4155.14|4154.74|1309
1651850580000|2022-05-06 15:23:00|4156.77|4156.37|4154.77|4154.37|4157.02|4156.62|4153.02|4152.62|2344
1651850590000|2022-05-06 15:23:10|4155.02|4154.62|4155.27|4154.87|4155.52|4155.12|4154.77|4154.37|566
1651850600000|2022-05-06 15:23:20|4155.02|4154.62|4155.02|4154.62|4155.27|4154.87|4154.02|4153.62|520
1651850610000|2022-05-06 15:23:30|4155.27|4154.87|4154.89|4154.49|4155.27|4154.87|4154.27|4153.87|395
1651850620000|2022-05-06 15:23:40|4155.02|4154.62|4156.64|4156.24|4157.52|4157.12|4154.52|4154.12|1219
1651850630000|2022-05-06 15:23:50|4156.77|4156.37|4156.52|4156.12|4157.14|4156.74|4156.02|4155.62|557
1651850640000|2022-05-06 15:24:00|4157.02|4156.62|4156.02|4155.62|4158.02|4157.62|4156.02|4155.62|903
1651850650000|2022-05-06 15:24:10|4155.52|4155.12|4154.77|4154.37|4155.77|4155.37|4154.27|4153.87|781
1651850660000|2022-05-06 15:24:20|4155.02|4154.62|4155.39|4154.99|4155.89|4155.49|4154.52|4154.12|625
1651850670000|2022-05-06 15:24:30|4155.27|4154.87|4155.27|4154.87|4156.64|4156.24|4155.27|4154.87|432
1651850680000|2022-05-06 15:24:40|4155.02|4154.62|4155.77|4155.37|4155.77|4155.37|4154.77|4154.37|352
1651850690000|2022-05-06 15:24:50|4155.52|4155.12|4154.64|4154.24|4155.52|4155.12|4154.52|4154.12|475
1651850700000|2022-05-06 15:25:00|4154.77|4154.37|4154.52|4154.12|4155.39|4154.99|4153.27|4152.87|864
1651850710000|2022-05-06 15:25:10|4154.64|4154.24|4153.52|4153.12|4155.27|4154.87|4153.52|4153.12|528
1651850720000|2022-05-06 15:25:20|4153.27|4152.87|4153.52|4153.12|4153.77|4153.37|4152.77|4152.37|574
1651850730000|2022-05-06 15:25:30|4153.14|4152.74|4154.52|4154.12|4154.77|4154.37|4153.02|4152.62|472
1651850740000|2022-05-06 15:25:40|4154.27|4153.87|4154.77|4154.37|4155.52|4155.12|4154.02|4153.62|391
1651850750000|2022-05-06 15:25:50|4154.52|4154.12|4154.02|4153.62|4155.02|4154.62|4153.77|4153.37|442
1651850760000|2022-05-06 15:26:00|4153.64|4153.24|4151.77|4151.37|4154.02|4153.62|4151.52|4151.12|953
1651850770000|2022-05-06 15:26:10|4152.02|4151.62|4148.77|4148.37|4152.02|4151.62|4148.27|4147.87|1773
1651850780000|2022-05-06 15:26:20|4149.02|4148.62|4148.52|4148.12|4150.27|4149.87|4148.52|4148.12|808
1651850790000|2022-05-06 15:26:30|4148.39|4147.99|4148.27|4147.87|4149.27|4148.87|4148.27|4147.87|910
1651850800000|2022-05-06 15:26:40|4147.27|4146.87|4146.77|4146.37|4148.27|4147.87|4146.27|4145.87|1500
1651850810000|2022-05-06 15:26:50|4146.52|4146.12|4146.27|4145.87|4146.77|4146.37|4145.27|4144.87|1010
1651850820000|2022-05-06 15:27:00|4146.02|4145.62|4147.52|4147.12|4147.52|4147.12|4145.52|4145.12|681
1651850830000|2022-05-06 15:27:10|4147.27|4146.87|4148.27|4147.87|4149.02|4148.62|4147.27|4146.87|809
1651850840000|2022-05-06 15:27:20|4148.14|4147.74|4148.02|4147.62|4148.27|4147.87|4147.27|4146.87|363
1651850850000|2022-05-06 15:27:30|4148.27|4147.87|4147.52|4147.12|4148.27|4147.87|4146.77|4146.37|498
1651850860000|2022-05-06 15:27:40|4147.02|4146.62|4148.27|4147.87|4148.77|4148.37|4147.02|4146.62|390
1651850870000|2022-05-06 15:27:50|4148.14|4147.74|4147.77|4147.37|4148.77|4148.37|4147.02|4146.62|432
1651850880000|2022-05-06 15:28:00|4148.27|4147.87|4146.52|4146.12|4148.77|4148.37|4146.27|4145.87|442
1651850890000|2022-05-06 15:28:10|4146.27|4145.87|4149.27|4148.87|4149.27|4148.87|4146.27|4145.87|413
1651850900000|2022-05-06 15:28:20|4149.77|4149.37|4149.02|4148.62|4150.27|4149.87|4148.77|4148.37|486
1651850910000|2022-05-06 15:28:30|4148.27|4147.87|4149.02|4148.62|4149.27|4148.87|4148.02|4147.62|403
1651850920000|2022-05-06 15:28:40|4148.77|4148.37|4148.89|4148.49|4149.52|4149.12|4148.27|4147.87|413
1651850930000|2022-05-06 15:28:50|4149.02|4148.62|4148.77|4148.37|4149.27|4148.87|4148.27|4147.87|272
1651850940000|2022-05-06 15:29:00|4149.02|4148.62|4149.27|4148.87|4149.27|4148.87|4147.52|4147.12|604
1651850950000|2022-05-06 15:29:10|4149.52|4149.12|4148.89|4148.49|4149.77|4149.37|4148.27|4147.87|401
1651850960000|2022-05-06 15:29:20|4149.14|4148.74|4147.77|4147.37|4149.14|4148.74|4147.02|4146.62|426
1651850970000|2022-05-06 15:29:30|4148.14|4147.74|4146.14|4145.74|4148.14|4147.74|4145.27|4144.87|674
1651850980000|2022-05-06 15:29:40|4146.52|4146.12|4146.77|4146.37|4147.27|4146.87|4146.27|4145.87|312
1651850990000|2022-05-06 15:29:50|4147.14|4146.74|4148.02|4147.62|4148.02|4147.62|4147.02|4146.62|395
1651851000000|2022-05-06 15:30:00|4148.27|4147.87|4147.27|4146.87|4149.77|4149.37|4146.77|4146.37|1260
1651851010000|2022-05-06 15:30:10|4147.02|4146.62|4147.77|4147.37|4147.77|4147.37|4145.89|4145.49|492
1651851020000|2022-05-06 15:30:20|4148.02|4147.62|4145.77|4145.37|4148.02|4147.62|4145.27|4144.87|1300
1651851030000|2022-05-06 15:30:30|4145.52|4145.12|4147.77|4147.37|4147.77|4147.37|4143.77|4143.37|1794
1651851040000|2022-05-06 15:30:40|4148.27|4147.87|4148.02|4147.62|4149.27|4148.87|4146.52|4146.12|938
1651851050000|2022-05-06 15:30:50|4148.27|4147.87|4148.14|4147.74|4148.52|4148.12|4147.27|4146.87|463
1651851060000|2022-05-06 15:31:00|4148.27|4147.87|4147.27|4146.87|4148.27|4147.87|4145.27|4144.87|553
1651851070000|2022-05-06 15:31:10|4147.52|4147.12|4147.27|4146.87|4148.02|4147.62|4146.77|4146.37|421
1651851080000|2022-05-06 15:31:20|4147.02|4146.62|4145.77|4145.37|4148.02|4147.62|4145.77|4145.37|416
1651851090000|2022-05-06 15:31:30|4145.52|4145.12|4144.39|4143.99|4146.52|4146.12|4144.27|4143.87|610
1651851100000|2022-05-06 15:31:40|4144.02|4143.62|4143.27|4142.87|4144.77|4144.37|4142.77|4142.37|826
1651851110000|2022-05-06 15:31:50|4143.14|4142.74|4144.14|4143.74|4145.02|4144.62|4143.02|4142.62|569
1651851120000|2022-05-06 15:32:00|4144.64|4144.24|4141.52|4141.12|4144.77|4144.37|4141.52|4141.12|901
1651851130000|2022-05-06 15:32:10|4141.77|4141.37|4140.52|4140.12|4141.77|4141.37|4140.52|4140.12|1146
1651851140000|2022-05-06 15:32:20|4140.77|4140.37|4140.77|4140.37|4141.52|4141.12|4140.02|4139.62|1185
1651851150000|2022-05-06 15:32:30|4140.52|4140.12|4139.52|4139.12|4140.52|4140.12|4138.27|4137.87|928
1651851160000|2022-05-06 15:32:40|4139.64|4139.24|4138.77|4138.37|4139.64|4139.24|4138.39|4137.99|617
1651851170000|2022-05-06 15:32:50|4139.14|4138.74|4140.27|4139.87|4140.52|4140.12|4138.27|4137.87|1112
1651851180000|2022-05-06 15:33:00|4140.02|4139.62|4137.02|4136.62|4140.02|4139.62|4137.02|4136.62|1301
1651851190000|2022-05-06 15:33:10|4137.27|4136.87|4134.14|4133.74|4138.02|4137.62|4134.14|4133.74|1629
1651851200000|2022-05-06 15:33:20|4133.77|4133.37|4135.02|4134.62|4135.52|4135.12|4133.02|4132.62|819
1651851210000|2022-05-06 15:33:30|4134.52|4134.12|4132.02|4131.62|4135.14|4134.74|4132.02|4131.62|548
1651851220000|2022-05-06 15:33:40|4131.52|4131.12|4130.52|4130.12|4132.64|4132.24|4130.52|4130.12|1221
1651851230000|2022-05-06 15:33:50|4130.02|4129.62|4131.52|4131.12|4131.52|4131.12|4129.77|4129.37|964
1651851240000|2022-05-06 15:34:00|4131.77|4131.37|4131.27|4130.87|4131.77|4131.37|4130.27|4129.87|893
1651851250000|2022-05-06 15:34:10|4131.14|4130.74|4130.27|4129.87|4131.77|4131.37|4129.77|4129.37|720
1651851260000|2022-05-06 15:34:20|4129.89|4129.49|4130.02|4129.62|4130.27|4129.87|4128.27|4127.87|1286
1651851270000|2022-05-06 15:34:30|4129.77|4129.37|4129.02|4128.62|4130.27|4129.87|4128.77|4128.37|906
1651851280000|2022-05-06 15:34:40|4128.77|4128.37|4129.02|4128.62|4129.77|4129.37|4128.52|4128.12|592
1651851290000|2022-05-06 15:34:50|4129.39|4128.99|4129.52|4129.12|4130.02|4129.62|4128.02|4127.62|788
1651851300000|2022-05-06 15:35:00|4129.64|4129.24|4129.39|4128.99|4130.27|4129.87|4127.52|4127.12|1094
1651851310000|2022-05-06 15:35:10|4129.27|4128.87|4127.39|4126.99|4129.52|4129.12|4127.27|4126.87|666
1651851320000|2022-05-06 15:35:20|4127.02|4126.62|4126.27|4125.87|4127.27|4126.87|4125.77|4125.37|755
1651851330000|2022-05-06 15:35:30|4126.39|4125.99|4126.27|4125.87|4127.27|4126.87|4126.27|4125.87|511
1651851340000|2022-05-06 15:35:40|4126.52|4126.12|4125.64|4125.24|4126.52|4126.12|4124.52|4124.12|1105
1651851350000|2022-05-06 15:35:50|4125.52|4125.12|4127.39|4126.99|4127.39|4126.99|4125.52|4125.12|897
1651851360000|2022-05-06 15:36:00|4127.27|4126.87|4125.02|4124.62|4128.02|4127.62|4124.89|4124.49|758
1651851370000|2022-05-06 15:36:10|4124.77|4124.37|4125.52|4125.12|4125.52|4125.12|4123.52|4123.12|603
1651851380000|2022-05-06 15:36:20|4126.02|4125.62|4126.27|4125.87|4126.52|4126.12|4125.52|4125.12|815
1651851390000|2022-05-06 15:36:30|4126.14|4125.74|4126.52|4126.12|4126.52|4126.12|4124.77|4124.37|469
1651851400000|2022-05-06 15:36:40|4126.39|4125.99|4124.52|4124.12|4126.52|4126.12|4124.52|4124.12|451
1651851410000|2022-05-06 15:36:50|4124.02|4123.62|4124.14|4123.74|4124.64|4124.24|4122.77|4122.37|660
1651851420000|2022-05-06 15:37:00|4124.02|4123.62|4124.52|4124.12|4124.64|4124.24|4123.77|4123.37|605
1651851430000|2022-05-06 15:37:10|4124.02|4123.62|4124.52|4124.12|4125.27|4124.87|4123.77|4123.37|864
1651851440000|2022-05-06 15:37:20|4124.77|4124.37|4122.77|4122.37|4125.02|4124.62|4122.77|4122.37|529
1651851450000|2022-05-06 15:37:30|4122.27|4121.87|4123.52|4123.12|4123.77|4123.37|4122.02|4121.62|467
1651851460000|2022-05-06 15:37:40|4123.02|4122.62|4121.27|4120.87|4123.02|4122.62|4120.02|4119.62|935
1651851470000|2022-05-06 15:37:50|4121.02|4120.62|4120.52|4120.12|4121.27|4120.87|4120.02|4119.62|421
1651851480000|2022-05-06 15:38:00|4120.77|4120.37|4121.77|4121.37|4122.27|4121.87|4120.27|4119.87|728
1651851490000|2022-05-06 15:38:10|4122.27|4121.87|4122.64|4122.24|4123.02|4122.62|4121.52|4121.12|689
1651851500000|2022-05-06 15:38:20|4122.77|4122.37|4120.77|4120.37|4123.02|4122.62|4120.02|4119.62|652
1651851510000|2022-05-06 15:38:30|4120.52|4120.12|4120.77|4120.37|4121.14|4120.74|4120.27|4119.87|396
1651851520000|2022-05-06 15:38:40|4120.64|4120.24|4119.27|4118.87|4120.89|4120.49|4118.52|4118.12|1168
1651851530000|2022-05-06 15:38:50|4119.77|4119.37|4119.27|4118.87|4120.52|4120.12|4118.77|4118.37|875
1651851540000|2022-05-06 15:39:00|4119.02|4118.62|4120.27|4119.87|4120.52|4120.12|4118.52|4118.12|526
1651851550000|2022-05-06 15:39:10|4120.14|4119.74|4121.02|4120.62|4121.52|4121.12|4120.14|4119.74|725
1651851560000|2022-05-06 15:39:20|4120.77|4120.37|4119.27|4118.87|4120.77|4120.37|4119.02|4118.62|445
1651851570000|2022-05-06 15:39:30|4118.77|4118.37|4115.64|4115.24|4118.77|4118.37|4115.27|4114.87|1545
1651851580000|2022-05-06 15:39:40|4115.77|4115.37|4113.27|4112.87|4116.52|4116.12|4113.27|4112.87|1149
1651851590000|2022-05-06 15:39:50|4113.52|4113.12|4114.27|4113.87|4114.52|4114.12|4113.02|4112.62|1088
1651851600000|2022-05-06 15:40:00|4114.14|4113.74|4116.52|4116.12|4116.52|4116.12|4113.52|4113.12|1493
1651851610000|2022-05-06 15:40:10|4117.02|4116.62|4115.77|4115.37|4117.52|4117.12|4115.64|4115.24|1242
1651851620000|2022-05-06 15:40:20|4115.52|4115.12|4115.02|4114.62|4115.77|4115.37|4114.77|4114.37|539
1651851630000|2022-05-06 15:40:30|4115.27|4114.87|4114.27|4113.87|4115.64|4115.24|4113.52|4113.12|761
1651851640000|2022-05-06 15:40:40|4114.14|4113.74|4116.77|4116.37|4116.77|4116.37|4113.52|4113.12|910
1651851650000|2022-05-06 15:40:50|4116.64|4116.24|4115.77|4115.37|4116.64|4116.24|4114.27|4113.87|823
1651851660000|2022-05-06 15:41:00|4116.02|4115.62|4115.02|4114.62|4116.27|4115.87|4114.52|4114.12|533
1651851670000|2022-05-06 15:41:10|4115.14|4114.74|4115.27|4114.87|4116.52|4116.12|4114.77|4114.37|645
1651851680000|2022-05-06 15:41:20|4115.52|4115.12|4117.14|4116.74|4117.27|4116.87|4115.52|4115.12|495
1651851690000|2022-05-06 15:41:30|4117.27|4116.87|4117.64|4117.24|4118.27|4117.87|4116.02|4115.62|535
1651851700000|2022-05-06 15:41:40|4117.77|4117.37|4118.27|4117.87|4118.77|4118.37|4117.64|4117.24|682
1651851710000|2022-05-06 15:41:50|4118.39|4117.99|4117.02|4116.62|4118.52|4118.12|4117.02|4116.62|814
1651851720000|2022-05-06 15:42:00|4117.27|4116.87|4120.27|4119.87|4120.27|4119.87|4116.77|4116.37|787
1651851730000|2022-05-06 15:42:10|4120.02|4119.62|4121.27|4120.87|4121.27|4120.87|4119.27|4118.87|644
1651851740000|2022-05-06 15:42:20|4121.52|4121.12|4119.27|4118.87|4121.52|4121.12|4118.52|4118.12|1009
1651851750000|2022-05-06 15:42:30|4119.02|4118.62|4121.02|4120.62|4121.27|4120.87|4118.89|4118.49|500
1651851760000|2022-05-06 15:42:40|4121.27|4120.87|4120.27|4119.87|4121.52|4121.12|4120.27|4119.87|454
1651851770000|2022-05-06 15:42:50|4120.52|4120.12|4120.77|4120.37|4120.77|4120.37|4119.27|4118.87|434
1651851780000|2022-05-06 15:43:00|4120.52|4120.12|4120.02|4119.62|4121.02|4120.62|4120.02|4119.62|568
1651851790000|2022-05-06 15:43:10|4119.27|4118.87|4121.77|4121.37|4121.77|4121.37|4119.02|4118.62|538
1651851800000|2022-05-06 15:43:20|4122.02|4121.62|4121.39|4120.99|4122.27|4121.87|4120.52|4120.12|379
1651851810000|2022-05-06 15:43:30|4121.27|4120.87|4120.77|4120.37|4121.52|4121.12|4120.77|4120.37|234
1651851820000|2022-05-06 15:43:40|4120.64|4120.24|4118.89|4118.49|4120.64|4120.24|4118.77|4118.37|353
1651851830000|2022-05-06 15:43:50|4118.77|4118.37|4120.52|4120.12|4120.89|4120.49|4118.52|4118.12|669
1651851840000|2022-05-06 15:44:00|4120.14|4119.74|4120.52|4120.12|4120.77|4120.37|4119.14|4118.74|350
1651851850000|2022-05-06 15:44:10|4120.64|4120.24|4122.27|4121.87|4122.27|4121.87|4120.39|4119.99|380
1651851860000|2022-05-06 15:44:20|4122.02|4121.62|4122.14|4121.74|4122.14|4121.74|4121.02|4120.62|520
1651851870000|2022-05-06 15:44:30|4122.27|4121.87|4120.52|4120.12|4122.27|4121.87|4120.02|4119.62|425
1651851880000|2022-05-06 15:44:40|4120.27|4119.87|4118.52|4118.12|4120.27|4119.87|4118.27|4117.87|297
1651851890000|2022-05-06 15:44:50|4118.64|4118.24|4118.27|4117.87|4118.77|4118.37|4117.64|4117.24|499
1651851900000|2022-05-06 15:45:00|4117.77|4117.37|4115.77|4115.37|4118.27|4117.87|4114.77|4114.37|913
1651851910000|2022-05-06 15:45:10|4115.52|4115.12|4114.02|4113.62|4116.52|4116.12|4113.77|4113.37|692
1651851920000|2022-05-06 15:45:20|4114.27|4113.87|4113.77|4113.37|4114.27|4113.87|4112.77|4112.37|871
1651851930000|2022-05-06 15:45:30|4114.27|4113.87|4114.52|4114.12|4115.52|4115.12|4113.52|4113.12|632
1651851940000|2022-05-06 15:45:40|4114.27|4113.87|4115.27|4114.87|4115.77|4115.37|4113.77|4113.37|372
1651851950000|2022-05-06 15:45:50|4115.02|4114.62|4115.77|4115.37|4115.77|4115.37|4114.52|4114.12|341
1651851960000|2022-05-06 15:46:00|4116.52|4116.12|4118.77|4118.37|4119.02|4118.62|4115.52|4115.12|670
1651851970000|2022-05-06 15:46:10|4118.52|4118.12|4118.77|4118.37|4119.02|4118.62|4118.02|4117.62|391
1651851980000|2022-05-06 15:46:20|4118.52|4118.12|4120.02|4119.62|4120.02|4119.62|4118.52|4118.12|476
1651851990000|2022-05-06 15:46:30|4120.27|4119.87|4115.77|4115.37|4120.27|4119.87|4115.52|4115.12|693
1651852000000|2022-05-06 15:46:40|4115.64|4115.24|4114.52|4114.12|4116.27|4115.87|4114.52|4114.12|449
1651852010000|2022-05-06 15:46:50|4114.77|4114.37|4114.39|4113.99|4115.02|4114.62|4113.52|4113.12|328
1651852020000|2022-05-06 15:47:00|4114.52|4114.12|4114.02|4113.62|4115.02|4114.62|4113.77|4113.37|351
1651852030000|2022-05-06 15:47:10|4113.77|4113.37|4114.02|4113.62|4114.52|4114.12|4113.27|4112.87|306
1651852040000|2022-05-06 15:47:20|4114.27|4113.87|4115.02|4114.62|4115.77|4115.37|4114.27|4113.87|345
1651852050000|2022-05-06 15:47:30|4114.77|4114.37|4116.27|4115.87|4117.02|4116.62|4114.77|4114.37|393
1651852060000|2022-05-06 15:47:40|4116.52|4116.12|4117.02|4116.62|4117.02|4116.62|4116.27|4115.87|344
1651852070000|2022-05-06 15:47:50|4116.77|4116.37|4119.02|4118.62|4119.02|4118.62|4116.77|4116.37|276
1651852080000|2022-05-06 15:48:00|4118.77|4118.37|4118.52|4118.12|4119.52|4119.12|4118.27|4117.87|376
1651852090000|2022-05-06 15:48:10|4118.02|4117.62|4115.77|4115.37|4118.02|4117.62|4115.77|4115.37|504
1651852100000|2022-05-06 15:48:20|4115.52|4115.12|4117.77|4117.37|4118.27|4117.87|4115.02|4114.62|374
1651852110000|2022-05-06 15:48:30|4118.02|4117.62|4118.02|4117.62|4119.27|4118.87|4117.14|4116.74|544
1651852120000|2022-05-06 15:48:40|4117.77|4117.37|4118.14|4117.74|4119.02|4118.62|4117.27|4116.87|585
1651852130000|2022-05-06 15:48:50|4118.27|4117.87|4118.27|4117.87|4118.77|4118.37|4118.02|4117.62|171
1651852140000|2022-05-06 15:49:00|4118.52|4118.12|4118.02|4117.62|4118.52|4118.12|4116.77|4116.37|642
1651852150000|2022-05-06 15:49:10|4118.39|4117.99|4118.77|4118.37|4119.02|4118.62|4117.02|4116.62|704
1651852160000|2022-05-06 15:49:20|4118.52|4118.12|4119.52|4119.12|4119.52|4119.12|4118.02|4117.62|410
1651852170000|2022-05-06 15:49:30|4119.14|4118.74|4118.14|4117.74|4119.52|4119.12|4117.77|4117.37|271
1651852180000|2022-05-06 15:49:40|4118.02|4117.62|4119.02|4118.62|4119.77|4119.37|4118.02|4117.62|297
1651852190000|2022-05-06 15:49:50|4119.39|4118.99|4119.02|4118.62|4119.77|4119.37|4118.52|4118.12|195
1651852200000|2022-05-06 15:50:00|4118.64|4118.24|4118.77|4118.37|4119.02|4118.62|4117.89|4117.49|378
1651852210000|2022-05-06 15:50:10|4119.27|4118.87|4123.52|4123.12|4123.52|4123.12|4118.77|4118.37|995
1651852220000|2022-05-06 15:50:20|4123.27|4122.87|4120.02|4119.62|4123.52|4123.12|4119.52|4119.12|642
1651852230000|2022-05-06 15:50:30|4119.64|4119.24|4118.27|4117.87|4119.77|4119.37|4117.39|4116.99|546
1651852240000|2022-05-06 15:50:40|4118.39|4117.99|4116.52|4116.12|4118.52|4118.12|4116.52|4116.12|277
1651852250000|2022-05-06 15:50:50|4116.77|4116.37|4119.27|4118.87|4119.27|4118.87|4116.77|4116.37|313
1651852260000|2022-05-06 15:51:00|4118.89|4118.49|4123.52|4123.12|4125.27|4124.87|4118.89|4118.49|1331
1651852270000|2022-05-06 15:51:10|4123.64|4123.24|4123.27|4122.87|4124.27|4123.87|4123.02|4122.62|505
1651852280000|2022-05-06 15:51:20|4123.39|4122.99|4124.02|4123.62|4124.52|4124.12|4123.02|4122.62|352
1651852290000|2022-05-06 15:51:30|4123.89|4123.49|4126.64|4126.24|4126.89|4126.49|4123.27|4122.87|814
1651852300000|2022-05-06 15:51:40|4127.02|4126.62|4127.27|4126.87|4128.27|4127.87|4126.52|4126.12|1023
1651852310000|2022-05-06 15:51:50|4127.02|4126.62|4127.39|4126.99|4127.77|4127.37|4126.77|4126.37|591
1651852320000|2022-05-06 15:52:00|4127.27|4126.87|4125.27|4124.87|4128.27|4127.87|4125.27|4124.87|756
1651852330000|2022-05-06 15:52:10|4125.77|4125.37|4124.77|4124.37|4125.77|4125.37|4123.27|4122.87|822
1651852340000|2022-05-06 15:52:20|4125.02|4124.62|4125.27|4124.87|4126.52|4126.12|4124.39|4123.99|463
1651852350000|2022-05-06 15:52:30|4125.52|4125.12|4125.52|4125.12|4125.77|4125.37|4125.02|4124.62|244
1651852360000|2022-05-06 15:52:40|4125.27|4124.87|4124.89|4124.49|4125.77|4125.37|4124.64|4124.24|305
1651852370000|2022-05-06 15:52:50|4125.02|4124.62|4121.77|4121.37|4125.02|4124.62|4121.02|4120.62|716
1651852380000|2022-05-06 15:53:00|4121.52|4121.12|4118.02|4117.62|4121.52|4121.12|4116.77|4116.37|956
1651852390000|2022-05-06 15:53:10|4117.52|4117.12|4116.77|4116.37|4118.27|4117.87|4116.52|4116.12|545
1651852400000|2022-05-06 15:53:20|4117.02|4116.62|4113.02|4112.62|4117.14|4116.74|4112.77|4112.37|1195
1651852410000|2022-05-06 15:53:30|4113.27|4112.87|4113.52|4113.12|4113.77|4113.37|4112.77|4112.37|875
1651852420000|2022-05-06 15:53:40|4113.27|4112.87|4113.02|4112.62|4114.02|4113.62|4112.89|4112.49|575
1651852430000|2022-05-06 15:53:50|4113.27|4112.87|4113.27|4112.87|4114.52|4114.12|4112.77|4112.37|458
1651852440000|2022-05-06 15:54:00|4112.77|4112.37|4112.14|4111.74|4112.77|4112.37|4111.52|4111.12|818
1651852450000|2022-05-06 15:54:10|4112.52|4112.12|4113.77|4113.37|4114.77|4114.37|4112.27|4111.87|665
1651852460000|2022-05-06 15:54:20|4113.64|4113.24|4114.14|4113.74|4114.77|4114.37|4113.02|4112.62|424
1651852470000|2022-05-06 15:54:30|4114.02|4113.62|4113.77|4113.37|4114.52|4114.12|4113.52|4113.12|202
1651852480000|2022-05-06 15:54:40|4114.02|4113.62|4112.77|4112.37|4114.02|4113.62|4112.14|4111.74|466
1651852490000|2022-05-06 15:54:50|4112.64|4112.24|4112.27|4111.87|4113.02|4112.62|4111.27|4110.87|295
1651852500000|2022-05-06 15:55:00|4112.02|4111.62|4112.27|4111.87|4114.02|4113.62|4111.77|4111.37|556
1651852510000|2022-05-06 15:55:10|4112.52|4112.12|4114.02|4113.62|4114.02|4113.62|4112.39|4111.99|468
1651852520000|2022-05-06 15:55:20|4113.89|4113.49|4113.52|4113.12|4114.02|4113.62|4111.77|4111.37|444
1651852530000|2022-05-06 15:55:30|4113.39|4112.99|4113.77|4113.37|4114.02|4113.62|4112.02|4111.62|344
1651852540000|2022-05-06 15:55:40|4113.89|4113.49|4112.27|4111.87|4114.02|4113.62|4112.02|4111.62|433
1651852550000|2022-05-06 15:55:50|4112.52|4112.12|4114.27|4113.87|4114.27|4113.87|4112.27|4111.87|312
1651852560000|2022-05-06 15:56:00|4114.52|4114.12|4115.77|4115.37|4116.77|4116.37|4114.52|4114.12|645
1651852570000|2022-05-06 15:56:10|4115.52|4115.12|4115.77|4115.37|4116.02|4115.62|4114.52|4114.12|432
1651852580000|2022-05-06 15:56:20|4115.39|4114.99|4115.02|4114.62|4116.02|4115.62|4114.52|4114.12|497
1651852590000|2022-05-06 15:56:30|4115.52|4115.12|4115.52|4115.12|4115.77|4115.37|4114.52|4114.12|175
1651852600000|2022-05-06 15:56:40|4115.77|4115.37|4115.52|4115.12|4116.52|4116.12|4115.52|4115.12|312
1651852610000|2022-05-06 15:56:50|4115.27|4114.87|4114.77|4114.37|4115.27|4114.87|4113.89|4113.49|262
1651852620000|2022-05-06 15:57:00|4114.89|4114.49|4115.27|4114.87|4116.52|4116.12|4114.52|4114.12|255
1651852630000|2022-05-06 15:57:10|4115.52|4115.12|4114.77|4114.37|4115.89|4115.49|4114.77|4114.37|170
1651852640000|2022-05-06 15:57:20|4114.52|4114.12|4113.77|4113.37|4114.52|4114.12|4113.64|4113.24|548
1651852650000|2022-05-06 15:57:30|4113.02|4112.62|4114.52|4114.12|4114.77|4114.37|4113.02|4112.62|353
1651852660000|2022-05-06 15:57:40|4114.27|4113.87|4115.02|4114.62|4115.02|4114.62|4114.02|4113.62|218
1651852670000|2022-05-06 15:57:50|4114.89|4114.49|4115.27|4114.87|4116.52|4116.12|4114.77|4114.37|348
1651852680000|2022-05-06 15:58:00|4115.77|4115.37|4113.27|4112.87|4116.02|4115.62|4113.27|4112.87|309
1651852690000|2022-05-06 15:58:10|4113.02|4112.62|4111.02|4110.62|4113.02|4112.62|4110.52|4110.12|796
1651852700000|2022-05-06 15:58:20|4110.77|4110.37|4109.27|4108.87|4110.77|4110.37|4109.02|4108.62|921
1651852710000|2022-05-06 15:58:30|4109.02|4108.62|4107.52|4107.12|4109.27|4108.87|4107.27|4106.87|811
1651852720000|2022-05-06 15:58:40|4107.77|4107.37|4107.27|4106.87|4107.77|4107.37|4107.02|4106.62|410
1651852730000|2022-05-06 15:58:50|4107.02|4106.62|4105.77|4105.37|4107.52|4107.12|4105.77|4105.37|882
1651852740000|2022-05-06 15:59:00|4106.02|4105.62|4108.02|4107.62|4108.52|4108.12|4105.77|4105.37|822
1651852750000|2022-05-06 15:59:10|4108.27|4107.87|4109.02|4108.62|4109.27|4108.87|4108.02|4107.62|404
1651852760000|2022-05-06 15:59:20|4108.52|4108.12|4108.64|4108.24|4109.27|4108.87|4108.27|4107.87|432
1651852770000|2022-05-06 15:59:30|4108.27|4107.87|4109.52|4109.12|4109.52|4109.12|4108.02|4107.62|303
1651852780000|2022-05-06 15:59:40|4109.77|4109.37|4109.27|4108.87|4110.02|4109.62|4109.27|4108.87|338
1651852790000|2022-05-06 15:59:50|4109.52|4109.12|4109.27|4108.87|4110.02|4109.62|4109.14|4108.74|472
1651852800000|2022-05-06 16:00:00|4109.14|4108.74|4109.27|4108.87|4110.27|4109.87|4108.77|4108.37|548
1651852810000|2022-05-06 16:00:10|4109.02|4108.62|4108.52|4108.12|4109.02|4108.62|4107.52|4107.12|452
1651852820000|2022-05-06 16:00:20|4108.77|4108.37|4106.27|4105.87|4108.77|4108.37|4106.27|4105.87|297
1651852830000|2022-05-06 16:00:30|4106.52|4106.12|4107.27|4106.87|4107.27|4106.87|4106.02|4105.62|433
1651852840000|2022-05-06 16:00:40|4107.52|4107.12|4107.27|4106.87|4107.52|4107.12|4105.89|4105.49|386
1651852850000|2022-05-06 16:00:50|4107.52|4107.12|4106.77|4106.37|4108.02|4107.62|4106.77|4106.37|401
1651852860000|2022-05-06 16:01:00|4106.64|4106.24|4107.27|4106.87|4107.27|4106.87|4106.02|4105.62|529
1651852870000|2022-05-06 16:01:10|4107.52|4107.12|4108.52|4108.12|4108.77|4108.37|4107.27|4106.87|525
1651852880000|2022-05-06 16:01:20|4108.77|4108.37|4108.64|4108.24|4109.89|4109.49|4108.52|4108.12|543
1651852890000|2022-05-06 16:01:30|4108.39|4107.99|4110.02|4109.62|4110.02|4109.62|4108.39|4107.99|372
1651852900000|2022-05-06 16:01:40|4110.14|4109.74|4115.52|4115.12|4115.52|4115.12|4110.02|4109.62|1246
1651852910000|2022-05-06 16:01:50|4115.64|4115.24|4113.27|4112.87|4116.02|4115.62|4113.27|4112.87|631
1651852920000|2022-05-06 16:02:00|4112.77|4112.37|4111.02|4110.62|4112.77|4112.37|4110.89|4110.49|516
1651852930000|2022-05-06 16:02:10|4110.52|4110.12|4114.02|4113.62|4114.02|4113.62|4110.52|4110.12|791
1651852940000|2022-05-06 16:02:20|4113.89|4113.49|4115.52|4115.12|4117.02|4116.62|4113.89|4113.49|1104
1651852950000|2022-05-06 16:02:30|4115.02|4114.62|4116.39|4115.99|4117.27|4116.87|4114.77|4114.37|1125
1651852960000|2022-05-06 16:02:40|4116.52|4116.12|4118.77|4118.37|4119.52|4119.12|4115.52|4115.12|691
1651852970000|2022-05-06 16:02:50|4119.02|4118.62|4118.52|4118.12|4119.02|4118.62|4117.64|4117.24|686
1651852980000|2022-05-06 16:03:00|4119.14|4118.74|4121.27|4120.87|4121.89|4121.49|4118.77|4118.37|836
1651852990000|2022-05-06 16:03:10|4121.77|4121.37|4120.27|4119.87|4122.52|4122.12|4120.14|4119.74|513
1651853000000|2022-05-06 16:03:20|4119.89|4119.49|4120.02|4119.62|4121.14|4120.74|4119.52|4119.12|608
1651853010000|2022-05-06 16:03:30|4120.27|4119.87|4121.77|4121.37|4121.77|4121.37|4119.64|4119.24|481
1651853020000|2022-05-06 16:03:40|4121.89|4121.49|4123.77|4123.37|4124.52|4124.12|4121.77|4121.37|815
1651853030000|2022-05-06 16:03:50|4123.52|4123.12|4124.14|4123.74|4125.77|4125.37|4123.27|4122.87|929
1651853040000|2022-05-06 16:04:00|4124.02|4123.62|4125.02|4124.62|4125.52|4125.12|4123.77|4123.37|440
1651853050000|2022-05-06 16:04:10|4125.27|4124.87|4123.77|4123.37|4125.27|4124.87|4123.77|4123.37|516
1651853060000|2022-05-06 16:04:20|4124.02|4123.62|4121.77|4121.37|4124.77|4124.37|4121.52|4121.12|785
1651853070000|2022-05-06 16:04:30|4121.52|4121.12|4124.27|4123.87|4124.52|4124.12|4121.52|4121.12|617
1651853080000|2022-05-06 16:04:40|4124.14|4123.74|4124.77|4124.37|4125.02|4124.62|4123.02|4122.62|508
1651853090000|2022-05-06 16:04:50|4125.02|4124.62|4126.02|4125.62|4126.02|4125.62|4123.27|4122.87|625
1651853100000|2022-05-06 16:05:00|4125.27|4124.87|4126.02|4125.62|4127.27|4126.87|4124.89|4124.49|817
1651853110000|2022-05-06 16:05:10|4125.77|4125.37|4125.52|4125.12|4127.02|4126.62|4124.77|4124.37|624
1651853120000|2022-05-06 16:05:20|4125.77|4125.37|4127.02|4126.62|4127.27|4126.87|4125.52|4125.12|476
1651853130000|2022-05-06 16:05:30|4126.77|4126.37|4126.89|4126.49|4127.64|4127.24|4126.27|4125.87|672
1651853140000|2022-05-06 16:05:40|4126.77|4126.37|4126.27|4125.87|4127.52|4127.12|4126.27|4125.87|440
1651853150000|2022-05-06 16:05:50|4126.77|4126.37|4127.52|4127.12|4128.27|4127.87|4126.27|4125.87|565
1651853160000|2022-05-06 16:06:00|4127.39|4126.99|4129.27|4128.87|4129.52|4129.12|4127.39|4126.99|1315
1651853170000|2022-05-06 16:06:10|4129.02|4128.62|4128.52|4128.12|4129.52|4129.12|4128.52|4128.12|1022
1651853180000|2022-05-06 16:06:20|4128.27|4127.87|4129.02|4128.62|4129.02|4128.62|4127.77|4127.37|451
1651853190000|2022-05-06 16:06:30|4129.52|4129.12|4130.27|4129.87|4131.52|4131.12|4128.52|4128.12|1765
1651853200000|2022-05-06 16:06:40|4130.52|4130.12|4132.52|4132.12|4133.77|4133.37|4130.52|4130.12|921
1651853210000|2022-05-06 16:06:50|4133.02|4132.62|4135.27|4134.87|4136.02|4135.62|4133.02|4132.62|1132
1651853220000|2022-05-06 16:07:00|4134.77|4134.37|4137.77|4137.37|4138.02|4137.62|4134.77|4134.37|1334
1651853230000|2022-05-06 16:07:10|4137.52|4137.12|4138.52|4138.12|4139.27|4138.87|4137.52|4137.12|819
1651853240000|2022-05-06 16:07:20|4138.77|4138.37|4136.77|4136.37|4138.77|4138.37|4136.52|4136.12|1059
1651853250000|2022-05-06 16:07:30|4137.02|4136.62|4140.77|4140.37|4141.52|4141.12|4136.27|4135.87|1048
1651853260000|2022-05-06 16:07:40|4140.52|4140.12|4140.02|4139.62|4141.02|4140.62|4139.27|4138.87|632
1651853270000|2022-05-06 16:07:50|4139.77|4139.37|4137.77|4137.37|4139.77|4139.37|4137.39|4136.99|906
1651853280000|2022-05-06 16:08:00|4138.02|4137.62|4138.27|4137.87|4138.77|4138.37|4137.52|4137.12|527
1651853290000|2022-05-06 16:08:10|4138.77|4138.37|4138.52|4138.12|4139.52|4139.12|4138.27|4137.87|553
1651853300000|2022-05-06 16:08:20|4138.77|4138.37|4136.52|4136.12|4139.27|4138.87|4136.52|4136.12|639
1651853310000|2022-05-06 16:08:30|4136.02|4135.62|4136.77|4136.37|4137.77|4137.37|4136.02|4135.62|450
1651853320000|2022-05-06 16:08:40|4137.02|4136.62|4136.27|4135.87|4137.02|4136.62|4136.02|4135.62|455
1651853330000|2022-05-06 16:08:50|4136.52|4136.12|4136.64|4136.24|4136.64|4136.24|4135.52|4135.12|708
1651853340000|2022-05-06 16:09:00|4136.52|4136.12|4136.77|4136.37|4138.02|4137.62|4136.27|4135.87|473
1651853350000|2022-05-06 16:09:10|4136.64|4136.24|4135.02|4134.62|4137.02|4136.62|4135.02|4134.62|821
1651853360000|2022-05-06 16:09:20|4134.27|4133.87|4133.27|4132.87|4135.02|4134.62|4133.02|4132.62|744
1651853370000|2022-05-06 16:09:30|4132.89|4132.49|4132.02|4131.62|4133.27|4132.87|4131.27|4130.87|742
1651853380000|2022-05-06 16:09:40|4131.77|4131.37|4130.27|4129.87|4132.14|4131.74|4130.02|4129.62|767
1651853390000|2022-05-06 16:09:50|4130.52|4130.12|4128.52|4128.12|4130.52|4130.12|4126.89|4126.49|1088
1651853400000|2022-05-06 16:10:00|4128.77|4128.37|4125.77|4125.37|4128.77|4128.37|4125.14|4124.74|1081
1651853410000|2022-05-06 16:10:10|4126.27|4125.87|4126.02|4125.62|4126.52|4126.12|4125.27|4124.87|522
1651853420000|2022-05-06 16:10:20|4125.77|4125.37|4125.89|4125.49|4126.02|4125.62|4124.52|4124.12|522
1651853430000|2022-05-06 16:10:30|4125.77|4125.37|4127.52|4127.12|4128.02|4127.62|4125.27|4124.87|543
1651853440000|2022-05-06 16:10:40|4127.77|4127.37|4127.77|4127.37|4128.52|4128.12|4127.39|4126.99|461
1651853450000|2022-05-06 16:10:50|4127.89|4127.49|4127.77|4127.37|4128.27|4127.87|4127.27|4126.87|313
1651853460000|2022-05-06 16:11:00|4126.77|4126.37|4125.02|4124.62|4126.77|4126.37|4124.02|4123.62|649
1651853470000|2022-05-06 16:11:10|4124.77|4124.37|4121.52|4121.12|4125.02|4124.62|4121.52|4121.12|845
1651853480000|2022-05-06 16:11:20|4121.77|4121.37|4119.52|4119.12|4121.77|4121.37|4119.52|4119.12|601
1651853490000|2022-05-06 16:11:30|4119.64|4119.24|4119.02|4118.62|4120.02|4119.62|4118.77|4118.37|848
1651853500000|2022-05-06 16:11:40|4118.52|4118.12|4121.02|4120.62|4121.02|4120.62|4118.52|4118.12|917
1651853510000|2022-05-06 16:11:50|4121.27|4120.87|4120.52|4120.12|4122.02|4121.62|4120.14|4119.74|572
1651853520000|2022-05-06 16:12:00|4120.77|4120.37|4119.02|4118.62|4120.77|4120.37|4118.02|4117.62|938
1651853530000|2022-05-06 16:12:10|4119.52|4119.12|4118.27|4117.87|4119.52|4119.12|4117.27|4116.87|634
1651853540000|2022-05-06 16:12:20|4118.02|4117.62|4118.27|4117.87|4119.02|4118.62|4117.64|4117.24|516
1651853550000|2022-05-06 16:12:30|4118.52|4118.12|4118.27|4117.87|4118.77|4118.37|4117.02|4116.62|410
1651853560000|2022-05-06 16:12:40|4118.77|4118.37|4119.52|4119.12|4119.52|4119.12|4118.02|4117.62|485
1651853570000|2022-05-06 16:12:50|4119.77|4119.37|4117.02|4116.62|4120.52|4120.12|4116.77|4116.37|430
1651853580000|2022-05-06 16:13:00|4116.02|4115.62|4114.77|4114.37|4116.02|4115.62|4113.77|4113.37|1200
1651853590000|2022-05-06 16:13:10|4114.64|4114.24|4111.27|4110.87|4114.64|4114.24|4110.52|4110.12|1457
1651853600000|2022-05-06 16:13:20|4110.77|4110.37|4110.52|4110.12|4111.27|4110.87|4110.27|4109.87|514
1651853610000|2022-05-06 16:13:30|4110.39|4109.99|4111.77|4111.37|4112.77|4112.37|4110.02|4109.62|472
1651853620000|2022-05-06 16:13:40|4111.52|4111.12|4110.52|4110.12|4112.02|4111.62|4110.52|4110.12|493
1651853630000|2022-05-06 16:13:50|4110.27|4109.87|4111.27|4110.87|4111.77|4111.37|4109.89|4109.49|678
1651853640000|2022-05-06 16:14:00|4110.89|4110.49|4110.52|4110.12|4111.27|4110.87|4109.77|4109.37|670
1651853650000|2022-05-06 16:14:10|4110.14|4109.74|4110.64|4110.24|4111.64|4111.24|4109.77|4109.37|725
1651853660000|2022-05-06 16:14:20|4110.52|4110.12|4111.02|4110.62|4111.52|4111.12|4110.02|4109.62|303
1651853670000|2022-05-06 16:14:30|4110.64|4110.24|4111.77|4111.37|4112.27|4111.87|4110.64|4110.24|554
1651853680000|2022-05-06 16:14:40|4111.27|4110.87|4111.02|4110.62|4112.27|4111.87|4110.52|4110.12|446
1651853690000|2022-05-06 16:14:50|4111.27|4110.87|4112.52|4112.12|4113.77|4113.37|4111.02|4110.62|472
1651853700000|2022-05-06 16:15:00|4112.77|4112.37|4109.39|4108.99|4112.77|4112.37|4108.77|4108.37|1004
1651853710000|2022-05-06 16:15:10|4109.52|4109.12|4111.27|4110.87|4111.27|4110.87|4108.52|4108.12|1154
1651853720000|2022-05-06 16:15:20|4111.14|4110.74|4110.02|4109.62|4111.14|4110.74|4109.77|4109.37|318
1651853730000|2022-05-06 16:15:30|4109.77|4109.37|4109.77|4109.37|4110.02|4109.62|4108.52|4108.12|470
1651853740000|2022-05-06 16:15:40|4110.02|4109.62|4109.02|4108.62|4110.77|4110.37|4108.89|4108.49|397
1651853750000|2022-05-06 16:15:50|4109.27|4108.87|4109.77|4109.37|4110.02|4109.62|4108.64|4108.24|365
1651853760000|2022-05-06 16:16:00|4110.02|4109.62|4110.27|4109.87|4110.77|4110.37|4108.52|4108.12|511
1651853770000|2022-05-06 16:16:10|4110.39|4109.99|4111.77|4111.37|4111.77|4111.37|4110.27|4109.87|388
1651853780000|2022-05-06 16:16:20|4112.02|4111.62|4112.02|4111.62|4112.27|4111.87|4111.52|4111.12|598
1651853790000|2022-05-06 16:16:30|4112.27|4111.87|4111.27|4110.87|4113.14|4112.74|4111.02|4110.62|535
1651853800000|2022-05-06 16:16:40|4111.14|4110.74|4111.27|4110.87|4111.89|4111.49|4110.77|4110.37|390
1651853810000|2022-05-06 16:16:50|4111.02|4110.62|4110.77|4110.37|4111.27|4110.87|4109.77|4109.37|241
1651853820000|2022-05-06 16:17:00|4111.27|4110.87|4110.77|4110.37|4111.27|4110.87|4110.27|4109.87|329
1651853830000|2022-05-06 16:17:10|4111.02|4110.62|4112.77|4112.37|4112.77|4112.37|4111.02|4110.62|347
1651853840000|2022-05-06 16:17:20|4112.52|4112.12|4111.77|4111.37|4112.52|4112.12|4110.89|4110.49|310
1651853850000|2022-05-06 16:17:30|4112.02|4111.62|4112.77|4112.37|4112.77|4112.37|4111.77|4111.37|243
1651853860000|2022-05-06 16:17:40|4112.52|4112.12|4111.27|4110.87|4112.89|4112.49|4111.27|4110.87|287
1651853870000|2022-05-06 16:17:50|4111.52|4111.12|4112.02|4111.62|4112.27|4111.87|4111.02|4110.62|205
1651853880000|2022-05-06 16:18:00|4112.52|4112.12|4114.39|4113.99|4114.52|4114.12|4112.27|4111.87|658
1651853890000|2022-05-06 16:18:10|4114.52|4114.12|4113.02|4112.62|4114.77|4114.37|4113.02|4112.62|905
1651853900000|2022-05-06 16:18:20|4113.27|4112.87|4114.52|4114.12|4114.77|4114.37|4113.27|4112.87|402
1651853910000|2022-05-06 16:18:30|4114.39|4113.99|4112.02|4111.62|4114.52|4114.12|4112.02|4111.62|468
1651853920000|2022-05-06 16:18:40|4111.52|4111.12|4112.77|4112.37|4113.27|4112.87|4111.52|4111.12|473
1651853930000|2022-05-06 16:18:50|4112.64|4112.24|4114.52|4114.12|4114.52|4114.12|4112.39|4111.99|550
1651853940000|2022-05-06 16:19:00|4114.27|4113.87|4117.02|4116.62|4121.02|4120.62|4114.27|4113.87|2019
1651853950000|2022-05-06 16:19:10|4116.77|4116.37|4116.02|4115.62|4117.27|4116.87|4115.77|4115.37|598
1651853960000|2022-05-06 16:19:20|4115.77|4115.37|4114.02|4113.62|4115.77|4115.37|4113.27|4112.87|619
1651853970000|2022-05-06 16:19:30|4113.77|4113.37|4110.77|4110.37|4113.77|4113.37|4110.52|4110.12|570
1651853980000|2022-05-06 16:19:40|4110.52|4110.12|4109.27|4108.87|4110.77|4110.37|4109.14|4108.74|542
1651853990000|2022-05-06 16:19:50|4109.02|4108.62|4108.27|4107.87|4109.02|4108.62|4107.52|4107.12|630
1651854000000|2022-05-06 16:20:00|4108.52|4108.12|4110.52|4110.12|4111.02|4110.62|4107.39|4106.99|642
1651854010000|2022-05-06 16:20:10|4110.39|4109.99|4111.39|4110.99|4111.77|4111.37|4109.27|4108.87|413
1651854020000|2022-05-06 16:20:20|4111.52|4111.12|4114.64|4114.24|4114.64|4114.24|4111.02|4110.62|399
1651854030000|2022-05-06 16:20:30|4114.77|4114.37|4117.02|4116.62|4117.89|4117.49|4114.02|4113.62|750
1651854040000|2022-05-06 16:20:40|4116.77|4116.37|4118.02|4117.62|4118.52|4118.12|4116.27|4115.87|523
1651854050000|2022-05-06 16:20:50|4118.27|4117.87|4118.27|4117.87|4120.27|4119.87|4117.77|4117.37|553
1651854060000|2022-05-06 16:21:00|4118.02|4117.62|4115.77|4115.37|4118.52|4118.12|4114.52|4114.12|671
1651854070000|2022-05-06 16:21:10|4115.64|4115.24|4118.77|4118.37|4120.77|4120.37|4115.52|4115.12|678
1651854080000|2022-05-06 16:21:20|4118.52|4118.12|4119.77|4119.37|4120.02|4119.62|4118.02|4117.62|559
1651854090000|2022-05-06 16:21:30|4119.52|4119.12|4118.77|4118.37|4119.52|4119.12|4117.52|4117.12|504
1651854100000|2022-05-06 16:21:40|4118.52|4118.12|4118.02|4117.62|4118.77|4118.37|4117.52|4117.12|332
1651854110000|2022-05-06 16:21:50|4118.27|4117.87|4119.89|4119.49|4120.02|4119.62|4117.52|4117.12|463
1651854120000|2022-05-06 16:22:00|4120.02|4119.62|4123.77|4123.37|4123.77|4123.37|4119.77|4119.37|869
1651854130000|2022-05-06 16:22:10|4123.89|4123.49|4127.27|4126.87|4127.27|4126.87|4123.27|4122.87|1123
1651854140000|2022-05-06 16:22:20|4128.27|4127.87|4126.27|4125.87|4128.27|4127.87|4125.27|4124.87|1524
1651854150000|2022-05-06 16:22:30|4126.02|4125.62|4125.77|4125.37|4126.27|4125.87|4124.89|4124.49|710
1651854160000|2022-05-06 16:22:40|4125.52|4125.12|4124.77|4124.37|4127.02|4126.62|4124.77|4124.37|494
1651854170000|2022-05-06 16:22:50|4124.89|4124.49|4128.27|4127.87|4128.52|4128.12|4124.52|4124.12|490
1651854180000|2022-05-06 16:23:00|4128.52|4128.12|4127.52|4127.12|4129.52|4129.12|4126.89|4126.49|767
1651854190000|2022-05-06 16:23:10|4127.77|4127.37|4130.27|4129.87|4132.27|4131.87|4127.77|4127.37|895
1651854200000|2022-05-06 16:23:20|4130.52|4130.12|4128.27|4127.87|4130.89|4130.49|4128.02|4127.62|625
1651854210000|2022-05-06 16:23:30|4128.02|4127.62|4124.27|4123.87|4128.02|4127.62|4124.27|4123.87|1136
1651854220000|2022-05-06 16:23:40|4125.02|4124.62|4127.27|4126.87|4127.27|4126.87|4124.52|4124.12|698
1651854230000|2022-05-06 16:23:50|4127.02|4126.62|4128.27|4127.87|4128.52|4128.12|4126.27|4125.87|397
1651854240000|2022-05-06 16:24:00|4127.77|4127.37|4130.14|4129.74|4130.77|4130.37|4127.77|4127.37|597
1651854250000|2022-05-06 16:24:10|4130.02|4129.62|4127.02|4126.62|4130.02|4129.62|4126.14|4125.74|535
1651854260000|2022-05-06 16:24:20|4126.89|4126.49|4128.14|4127.74|4128.77|4128.37|4126.89|4126.49|403
1651854270000|2022-05-06 16:24:30|4127.52|4127.12|4127.02|4126.62|4128.02|4127.62|4126.52|4126.12|387
1651854280000|2022-05-06 16:24:40|4126.27|4125.87|4125.77|4125.37|4126.52|4126.12|4125.52|4125.12|446
1651854290000|2022-05-06 16:24:50|4126.02|4125.62|4125.52|4125.12|4126.02|4125.62|4123.77|4123.37|662
1651854300000|2022-05-06 16:25:00|4125.64|4125.24|4127.52|4127.12|4128.27|4127.87|4125.64|4125.24|532
1651854310000|2022-05-06 16:25:10|4127.77|4127.37|4128.14|4127.74|4129.64|4129.24|4127.39|4126.99|616
1651854320000|2022-05-06 16:25:20|4128.02|4127.62|4129.27|4128.87|4129.77|4129.37|4127.77|4127.37|588
1651854330000|2022-05-06 16:25:30|4128.89|4128.49|4132.02|4131.62|4132.52|4132.12|4128.77|4128.37|620
1651854340000|2022-05-06 16:25:40|4132.27|4131.87|4131.52|4131.12|4132.64|4132.24|4131.14|4130.74|484
1651854350000|2022-05-06 16:25:50|4131.27|4130.87|4129.77|4129.37|4132.52|4132.12|4129.02|4128.62|665
1651854360000|2022-05-06 16:26:00|4129.27|4128.87|4129.77|4129.37|4130.27|4129.87|4128.27|4127.87|460
1651854370000|2022-05-06 16:26:10|4130.27|4129.87|4131.52|4131.12|4131.52|4131.12|4129.77|4129.37|415
1651854380000|2022-05-06 16:26:20|4131.27|4130.87|4129.39|4128.99|4131.27|4130.87|4128.52|4128.12|523
1651854390000|2022-05-06 16:26:30|4129.27|4128.87|4126.27|4125.87|4129.77|4129.37|4126.02|4125.62|489
1651854400000|2022-05-06 16:26:40|4126.64|4126.24|4127.64|4127.24|4128.02|4127.62|4126.02|4125.62|429
1651854410000|2022-05-06 16:26:50|4127.77|4127.37|4130.77|4130.37|4130.89|4130.49|4127.39|4126.99|431
1651854420000|2022-05-06 16:27:00|4130.52|4130.12|4130.27|4129.87|4130.77|4130.37|4128.02|4127.62|411
1651854430000|2022-05-06 16:27:10|4130.02|4129.62|4127.77|4127.37|4130.02|4129.62|4127.52|4127.12|366
1651854440000|2022-05-06 16:27:20|4128.02|4127.62|4127.52|4127.12|4129.02|4128.62|4127.02|4126.62|487
1651854450000|2022-05-06 16:27:30|4127.77|4127.37|4125.14|4124.74|4127.77|4127.37|4125.14|4124.74|609
1651854460000|2022-05-06 16:27:40|4124.52|4124.12|4124.02|4123.62|4124.77|4124.37|4123.52|4123.12|540
1651854470000|2022-05-06 16:27:50|4124.14|4123.74|4125.27|4124.87|4126.77|4126.37|4124.14|4123.74|538
1651854480000|2022-05-06 16:28:00|4125.77|4125.37|4124.77|4124.37|4126.02|4125.62|4124.52|4124.12|434
1651854490000|2022-05-06 16:28:10|4125.27|4124.87|4123.27|4122.87|4125.77|4125.37|4122.02|4121.62|810
1651854500000|2022-05-06 16:28:20|4123.39|4122.99|4124.39|4123.99|4124.39|4123.99|4123.27|4122.87|397
1651854510000|2022-05-06 16:28:30|4124.27|4123.87|4127.02|4126.62|4127.64|4127.24|4124.27|4123.87|523
1651854520000|2022-05-06 16:28:40|4127.77|4127.37|4128.27|4127.87|4129.27|4128.87|4127.02|4126.62|611
1651854530000|2022-05-06 16:28:50|4127.89|4127.49|4128.52|4128.12|4128.77|4128.37|4127.39|4126.99|358
1651854540000|2022-05-06 16:29:00|4128.27|4127.87|4130.39|4129.99|4131.89|4131.49|4128.27|4127.87|693
1651854550000|2022-05-06 16:29:10|4130.27|4129.87|4131.27|4130.87|4132.27|4131.87|4130.27|4129.87|455
1651854560000|2022-05-06 16:29:20|4131.39|4130.99|4128.52|4128.12|4131.77|4131.37|4128.52|4128.12|648
1651854570000|2022-05-06 16:29:30|4128.14|4127.74|4129.52|4129.12|4129.52|4129.12|4128.02|4127.62|244
1651854580000|2022-05-06 16:29:40|4129.77|4129.37|4131.27|4130.87|4131.27|4130.87|4129.27|4128.87|373
1651854590000|2022-05-06 16:29:50|4131.02|4130.62|4128.77|4128.37|4131.02|4130.62|4128.77|4128.37|318
1651854600000|2022-05-06 16:30:00|4128.89|4128.49|4130.14|4129.74|4130.77|4130.37|4128.39|4127.99|466
1651854610000|2022-05-06 16:30:10|4130.52|4130.12|4128.02|4127.62|4130.64|4130.24|4128.02|4127.62|317
1651854620000|2022-05-06 16:30:20|4127.64|4127.24|4122.77|4122.37|4127.64|4127.24|4122.27|4121.87|865
1651854630000|2022-05-06 16:30:30|4122.52|4122.12|4124.77|4124.37|4125.27|4124.87|4121.27|4120.87|739
1651854640000|2022-05-06 16:30:40|4125.02|4124.62|4124.52|4124.12|4126.89|4126.49|4124.02|4123.62|429
1651854650000|2022-05-06 16:30:50|4124.27|4123.87|4123.52|4123.12|4124.52|4124.12|4123.52|4123.12|390
1651854660000|2022-05-06 16:31:00|4123.64|4123.24|4128.14|4127.74|4128.27|4127.87|4122.77|4122.37|644
1651854670000|2022-05-06 16:31:10|4128.02|4127.62|4128.39|4127.99|4128.52|4128.12|4126.39|4125.99|428
1651854680000|2022-05-06 16:31:20|4128.02|4127.62|4128.27|4127.87|4129.14|4128.74|4126.77|4126.37|323
1651854690000|2022-05-06 16:31:30|4128.02|4127.62|4126.14|4125.74|4128.02|4127.62|4126.02|4125.62|277
1651854700000|2022-05-06 16:31:40|4126.27|4125.87|4125.52|4125.12|4126.77|4126.37|4124.39|4123.99|327
1651854710000|2022-05-06 16:31:50|4125.77|4125.37|4126.52|4126.12|4126.52|4126.12|4125.02|4124.62|224
1651854720000|2022-05-06 16:32:00|4126.27|4125.87|4125.02|4124.62|4126.27|4125.87|4124.02|4123.62|492
1651854730000|2022-05-06 16:32:10|4124.89|4124.49|4124.52|4124.12|4125.64|4125.24|4123.77|4123.37|310
1651854740000|2022-05-06 16:32:20|4124.27|4123.87|4125.27|4124.87|4126.52|4126.12|4124.27|4123.87|401
1651854750000|2022-05-06 16:32:30|4125.02|4124.62|4125.89|4125.49|4126.02|4125.62|4124.02|4123.62|309
1651854760000|2022-05-06 16:32:40|4125.77|4125.37|4124.77|4124.37|4126.02|4125.62|4124.14|4123.74|275
1651854770000|2022-05-06 16:32:50|4124.52|4124.12|4123.39|4122.99|4124.52|4124.12|4122.77|4122.37|520
1651854780000|2022-05-06 16:33:00|4123.02|4122.62|4124.27|4123.87|4125.27|4124.87|4122.77|4122.37|443
1651854790000|2022-05-06 16:33:10|4124.52|4124.12|4123.27|4122.87|4124.52|4124.12|4123.02|4122.62|300
1651854800000|2022-05-06 16:33:20|4123.14|4122.74|4125.52|4125.12|4125.77|4125.37|4122.77|4122.37|346
1651854810000|2022-05-06 16:33:30|4125.64|4125.24|4127.02|4126.62|4127.52|4127.12|4125.52|4125.12|346
1651854820000|2022-05-06 16:33:40|4127.77|4127.37|4126.77|4126.37|4127.77|4127.37|4126.02|4125.62|304
1651854830000|2022-05-06 16:33:50|4127.27|4126.87|4128.02|4127.62|4129.02|4128.62|4127.27|4126.87|825
1651854840000|2022-05-06 16:34:00|4127.77|4127.37|4134.02|4133.62|4134.27|4133.87|4127.77|4127.37|1052
1651854850000|2022-05-06 16:34:10|4134.52|4134.12|4135.52|4135.12|4135.77|4135.37|4134.27|4133.87|994
1651854860000|2022-05-06 16:34:20|4135.02|4134.62|4134.02|4133.62|4135.14|4134.74|4133.02|4132.62|548
1651854870000|2022-05-06 16:34:30|4133.52|4133.12|4133.52|4133.12|4134.02|4133.62|4133.39|4132.99|338
1651854880000|2022-05-06 16:34:40|4134.02|4133.62|4134.77|4134.37|4135.52|4135.12|4133.52|4133.12|458
1651854890000|2022-05-06 16:34:50|4134.64|4134.24|4135.02|4134.62|4135.02|4134.62|4133.89|4133.49|303
1651854900000|2022-05-06 16:35:00|4135.27|4134.87|4134.52|4134.12|4136.27|4135.87|4134.27|4133.87|501
1651854910000|2022-05-06 16:35:10|4134.27|4133.87|4134.27|4133.87|4135.52|4135.12|4134.27|4133.87|272
1651854920000|2022-05-06 16:35:20|4133.52|4133.12|4132.77|4132.37|4133.52|4133.12|4131.77|4131.37|611
1651854930000|2022-05-06 16:35:30|4132.52|4132.12|4132.77|4132.37|4133.27|4132.87|4131.64|4131.24|308
1651854940000|2022-05-06 16:35:40|4132.52|4132.12|4134.64|4134.24|4135.02|4134.62|4132.27|4131.87|317
1651854950000|2022-05-06 16:35:50|4134.77|4134.37|4135.52|4135.12|4135.52|4135.12|4132.77|4132.37|273
1651854960000|2022-05-06 16:36:00|4135.77|4135.37|4136.52|4136.12|4136.52|4136.12|4134.52|4134.12|460
1651854970000|2022-05-06 16:36:10|4136.14|4135.74|4137.64|4137.24|4138.77|4138.37|4136.14|4135.74|874
1651854980000|2022-05-06 16:36:20|4137.52|4137.12|4135.52|4135.12|4137.52|4137.12|4134.02|4133.62|554
1651854990000|2022-05-06 16:36:30|4135.27|4134.87|4135.02|4134.62|4135.77|4135.37|4134.77|4134.37|287
1651855000000|2022-05-06 16:36:40|4134.89|4134.49|4131.52|4131.12|4135.02|4134.62|4131.52|4131.12|596
1651855010000|2022-05-06 16:36:50|4130.77|4130.37|4127.77|4127.37|4131.02|4130.62|4127.27|4126.87|1109
1651855020000|2022-05-06 16:37:00|4127.52|4127.12|4120.52|4120.12|4127.52|4127.12|4120.52|4120.12|1264
1651855030000|2022-05-06 16:37:10|4120.02|4119.62|4121.02|4120.62|4121.77|4121.37|4119.52|4119.12|963
1651855040000|2022-05-06 16:37:20|4121.27|4120.87|4120.27|4119.87|4121.27|4120.87|4119.02|4118.62|778
1651855050000|2022-05-06 16:37:30|4119.52|4119.12|4121.64|4121.24|4121.77|4121.37|4119.02|4118.62|610
1651855060000|2022-05-06 16:37:40|4121.52|4121.12|4123.39|4122.99|4123.77|4123.37|4120.52|4120.12|735
1651855070000|2022-05-06 16:37:50|4123.52|4123.12|4123.77|4123.37|4124.52|4124.12|4122.77|4122.37|432
1651855080000|2022-05-06 16:38:00|4123.27|4122.87|4121.77|4121.37|4123.27|4122.87|4121.27|4120.87|516
1651855090000|2022-05-06 16:38:10|4122.02|4121.62|4123.27|4122.87|4123.27|4122.87|4120.64|4120.24|349
1651855100000|2022-05-06 16:38:20|4123.52|4123.12|4122.02|4121.62|4125.14|4124.74|4122.02|4121.62|488
1651855110000|2022-05-06 16:38:30|4121.77|4121.37|4124.14|4123.74|4124.27|4123.87|4121.52|4121.12|363
1651855120000|2022-05-06 16:38:40|4124.27|4123.87|4125.02|4124.62|4125.27|4124.87|4124.02|4123.62|280
1651855130000|2022-05-06 16:38:50|4124.77|4124.37|4125.77|4125.37|4126.02|4125.62|4124.27|4123.87|368
1651855140000|2022-05-06 16:39:00|4127.27|4126.87|4129.52|4129.12|4132.52|4132.12|4127.27|4126.87|1259
1651855150000|2022-05-06 16:39:10|4129.27|4128.87|4127.39|4126.99|4129.77|4129.37|4127.27|4126.87|441
1651855160000|2022-05-06 16:39:20|4127.77|4127.37|4129.77|4129.37|4129.77|4129.37|4127.27|4126.87|429
1651855170000|2022-05-06 16:39:30|4130.02|4129.62|4130.14|4129.74|4130.64|4130.24|4128.77|4128.37|321
1651855180000|2022-05-06 16:39:40|4129.77|4129.37|4129.27|4128.87|4130.52|4130.12|4128.77|4128.37|215
1651855190000|2022-05-06 16:39:50|4128.52|4128.12|4129.02|4128.62|4129.89|4129.49|4127.77|4127.37|385
1651855200000|2022-05-06 16:40:00|4129.27|4128.87|4126.77|4126.37|4130.89|4130.49|4124.52|4124.12|846
1651855210000|2022-05-06 16:40:10|4126.27|4125.87|4125.27|4124.87|4126.64|4126.24|4124.52|4124.12|392
1651855220000|2022-05-06 16:40:20|4125.14|4124.74|4125.77|4125.37|4127.77|4127.37|4125.14|4124.74|494
1651855230000|2022-05-06 16:40:30|4126.02|4125.62|4127.27|4126.87|4127.27|4126.87|4125.77|4125.37|306
1651855240000|2022-05-06 16:40:40|4127.77|4127.37|4125.77|4125.37|4128.02|4127.62|4125.64|4125.24|231
1651855250000|2022-05-06 16:40:50|4126.02|4125.62|4131.27|4130.87|4131.77|4131.37|4125.89|4125.49|1348
1651855260000|2022-05-06 16:41:00|4131.52|4131.12|4128.27|4127.87|4132.77|4132.37|4128.27|4127.87|961
1651855270000|2022-05-06 16:41:10|4128.64|4128.24|4129.52|4129.12|4130.27|4129.87|4128.39|4127.99|351
1651855280000|2022-05-06 16:41:20|4129.27|4128.87|4130.27|4129.87|4131.14|4130.74|4128.39|4127.99|387
1651855290000|2022-05-06 16:41:30|4129.52|4129.12|4126.89|4126.49|4130.02|4129.62|4126.52|4126.12|463
1651855300000|2022-05-06 16:41:40|4127.27|4126.87|4129.39|4128.99|4129.64|4129.24|4126.77|4126.37|418
1651855310000|2022-05-06 16:41:50|4129.52|4129.12|4129.52|4129.12|4129.89|4129.49|4128.27|4127.87|237
1651855320000|2022-05-06 16:42:00|4129.27|4128.87|4130.27|4129.87|4131.39|4130.99|4127.52|4127.12|481
1651855330000|2022-05-06 16:42:10|4130.89|4130.49|4131.27|4130.87|4132.14|4131.74|4130.52|4130.12|391
1651855340000|2022-05-06 16:42:20|4131.14|4130.74|4129.27|4128.87|4131.52|4131.12|4128.64|4128.24|285
1651855350000|2022-05-06 16:42:30|4129.52|4129.12|4130.39|4129.99|4131.02|4130.62|4129.27|4128.87|323
1651855360000|2022-05-06 16:42:40|4130.27|4129.87|4129.89|4129.49|4130.64|4130.24|4129.39|4128.99|239
1651855370000|2022-05-06 16:42:50|4130.27|4129.87|4132.02|4131.62|4132.27|4131.87|4129.89|4129.49|349
1651855380000|2022-05-06 16:43:00|4132.27|4131.87|4132.52|4132.12|4133.77|4133.37|4132.02|4131.62|464
1651855390000|2022-05-06 16:43:10|4132.27|4131.87|4133.02|4132.62|4133.52|4133.12|4132.02|4131.62|236
1651855400000|2022-05-06 16:43:20|4132.89|4132.49|4130.77|4130.37|4133.27|4132.87|4130.52|4130.12|319
1651855410000|2022-05-06 16:43:30|4130.52|4130.12|4131.39|4130.99|4131.39|4130.99|4130.02|4129.62|348
1651855420000|2022-05-06 16:43:40|4131.52|4131.12|4133.27|4132.87|4133.52|4133.12|4130.52|4130.12|430
1651855430000|2022-05-06 16:43:50|4133.14|4132.74|4132.77|4132.37|4134.02|4133.62|4131.64|4131.24|541
1651855440000|2022-05-06 16:44:00|4132.52|4132.12|4131.39|4130.99|4132.52|4132.12|4130.27|4129.87|476
1651855450000|2022-05-06 16:44:10|4131.27|4130.87|4131.39|4130.99|4132.27|4131.87|4130.02|4129.62|218
1651855460000|2022-05-06 16:44:20|4131.27|4130.87|4132.02|4131.62|4132.52|4132.12|4130.27|4129.87|262
1651855470000|2022-05-06 16:44:30|4131.77|4131.37|4133.02|4132.62|4133.14|4132.74|4131.52|4131.12|250
1651855480000|2022-05-06 16:44:40|4133.27|4132.87|4132.52|4132.12|4134.27|4133.87|4130.89|4130.49|546
1651855490000|2022-05-06 16:44:50|4132.27|4131.87|4132.77|4132.37|4133.77|4133.37|4132.14|4131.74|317
1651855500000|2022-05-06 16:45:00|4133.52|4133.12|4135.77|4135.37|4136.14|4135.74|4133.52|4133.12|797
1651855510000|2022-05-06 16:45:10|4136.02|4135.62|4135.77|4135.37|4136.64|4136.24|4134.77|4134.37|637
1651855520000|2022-05-06 16:45:20|4136.02|4135.62|4136.02|4135.62|4136.52|4136.12|4134.77|4134.37|590
1651855530000|2022-05-06 16:45:30|4136.52|4136.12|4134.64|4134.24|4136.52|4136.12|4133.52|4133.12|659
1651855540000|2022-05-06 16:45:40|4134.52|4134.12|4134.52|4134.12|4134.77|4134.37|4133.77|4133.37|296
1651855550000|2022-05-06 16:45:50|4134.27|4133.87|4135.77|4135.37|4136.27|4135.87|4134.27|4133.87|270
1651855560000|2022-05-06 16:46:00|4136.14|4135.74|4134.52|4134.12|4136.77|4136.37|4134.02|4133.62|441
1651855570000|2022-05-06 16:46:10|4134.27|4133.87|4133.39|4132.99|4135.77|4135.37|4133.02|4132.62|531
1651855580000|2022-05-06 16:46:20|4133.27|4132.87|4134.02|4133.62|4134.02|4133.62|4132.52|4132.12|374
1651855590000|2022-05-06 16:46:30|4133.77|4133.37|4133.27|4132.87|4134.14|4133.74|4133.27|4132.87|299
1651855600000|2022-05-06 16:46:40|4133.02|4132.62|4134.27|4133.87|4134.52|4134.12|4132.52|4132.12|295
1651855610000|2022-05-06 16:46:50|4134.02|4133.62|4133.52|4133.12|4134.27|4133.87|4132.77|4132.37|337
1651855620000|2022-05-06 16:47:00|4133.77|4133.37|4131.52|4131.12|4133.77|4133.37|4131.52|4131.12|414
1651855630000|2022-05-06 16:47:10|4131.77|4131.37|4133.77|4133.37|4133.77|4133.37|4131.52|4131.12|287
1651855640000|2022-05-06 16:47:20|4133.52|4133.12|4132.52|4132.12|4134.02|4133.62|4131.64|4131.24|331
1651855650000|2022-05-06 16:47:30|4132.27|4131.87|4133.27|4132.87|4133.52|4133.12|4132.27|4131.87|190
1651855660000|2022-05-06 16:47:40|4133.02|4132.62|4133.64|4133.24|4133.64|4133.24|4132.27|4131.87|268
1651855670000|2022-05-06 16:47:50|4133.27|4132.87|4132.27|4131.87|4133.52|4133.12|4131.77|4131.37|426
1651855680000|2022-05-06 16:48:00|4132.14|4131.74|4132.02|4131.62|4133.02|4132.62|4131.89|4131.49|275
1651855690000|2022-05-06 16:48:10|4132.52|4132.12|4132.27|4131.87|4133.27|4132.87|4130.77|4130.37|509
1651855700000|2022-05-06 16:48:20|4132.02|4131.62|4133.02|4132.62|4133.14|4132.74|4131.27|4130.87|566
1651855710000|2022-05-06 16:48:30|4132.77|4132.37|4135.52|4135.12|4135.77|4135.37|4131.89|4131.49|440
1651855720000|2022-05-06 16:48:40|4135.64|4135.24|4135.02|4134.62|4136.27|4135.87|4134.02|4133.62|376
1651855730000|2022-05-06 16:48:50|4134.89|4134.49|4137.02|4136.62|4137.02|4136.62|4134.64|4134.24|555
1651855740000|2022-05-06 16:49:00|4137.52|4137.12|4136.77|4136.37|4137.52|4137.12|4135.52|4135.12|519
1651855750000|2022-05-06 16:49:10|4137.02|4136.62|4135.02|4134.62|4137.02|4136.62|4134.02|4133.62|317
1651855760000|2022-05-06 16:49:20|4134.89|4134.49|4135.27|4134.87|4136.52|4136.12|4134.89|4134.49|267
1651855770000|2022-05-06 16:49:30|4135.52|4135.12|4134.39|4133.99|4135.89|4135.49|4134.02|4133.62|207
1651855780000|2022-05-06 16:49:40|4134.27|4133.87|4133.02|4132.62|4134.39|4133.99|4132.52|4132.12|354
1651855790000|2022-05-06 16:49:50|4133.14|4132.74|4131.27|4130.87|4133.14|4132.74|4131.02|4130.62|619
1651855800000|2022-05-06 16:50:00|4131.64|4131.24|4130.89|4130.49|4132.27|4131.87|4130.52|4130.12|439
1651855810000|2022-05-06 16:50:10|4129.64|4129.24|4125.14|4124.74|4129.64|4129.24|4125.02|4124.62|1193
1651855820000|2022-05-06 16:50:20|4125.02|4124.62|4123.89|4123.49|4125.27|4124.87|4122.77|4122.37|921
1651855830000|2022-05-06 16:50:30|4124.02|4123.62|4127.27|4126.87|4127.27|4126.87|4123.77|4123.37|711
1651855840000|2022-05-06 16:50:40|4126.77|4126.37|4127.52|4127.12|4127.64|4127.24|4126.27|4125.87|338
1651855850000|2022-05-06 16:50:50|4127.64|4127.24|4127.14|4126.74|4128.02|4127.62|4126.39|4125.99|370
1651855860000|2022-05-06 16:51:00|4127.02|4126.62|4126.39|4125.99|4127.27|4126.87|4124.77|4124.37|359
1651855870000|2022-05-06 16:51:10|4126.27|4125.87|4125.89|4125.49|4126.52|4126.12|4125.27|4124.87|244
1651855880000|2022-05-06 16:51:20|4126.02|4125.62|4125.27|4124.87|4126.52|4126.12|4125.27|4124.87|188
1651855890000|2022-05-06 16:51:30|4125.77|4125.37|4124.52|4124.12|4126.27|4125.87|4124.52|4124.12|611
1651855900000|2022-05-06 16:51:40|4124.77|4124.37|4124.27|4123.87|4124.77|4124.37|4122.52|4122.12|513
1651855910000|2022-05-06 16:51:50|4124.14|4123.74|4125.27|4124.87|4125.27|4124.87|4123.52|4123.12|219
1651855920000|2022-05-06 16:52:00|4125.77|4125.37|4123.52|4123.12|4125.77|4125.37|4123.27|4122.87|318
1651855930000|2022-05-06 16:52:10|4123.64|4123.24|4126.02|4125.62|4126.27|4125.87|4123.02|4122.62|413
1651855940000|2022-05-06 16:52:20|4126.52|4126.12|4125.39|4124.99|4128.02|4127.62|4125.39|4124.99|512
1651855950000|2022-05-06 16:52:30|4125.77|4125.37|4126.02|4125.62|4126.14|4125.74|4125.02|4124.62|164
1651855960000|2022-05-06 16:52:40|4126.27|4125.87|4131.64|4131.24|4131.77|4131.37|4126.27|4125.87|652
1651855970000|2022-05-06 16:52:50|4131.77|4131.37|4131.77|4131.37|4133.02|4132.62|4130.77|4130.37|571
1651855980000|2022-05-06 16:53:00|4132.52|4132.12|4135.64|4135.24|4135.64|4135.24|4131.52|4131.12|806
1651855990000|2022-05-06 16:53:10|4135.39|4134.99|4139.77|4139.37|4140.02|4139.62|4134.14|4133.74|1279
1651856000000|2022-05-06 16:53:20|4140.02|4139.62|4141.02|4140.62|4142.02|4141.62|4139.52|4139.12|1322
1651856010000|2022-05-06 16:53:30|4140.77|4140.37|4139.27|4138.87|4140.89|4140.49|4139.14|4138.74|558
1651856020000|2022-05-06 16:53:40|4139.02|4138.62|4138.52|4138.12|4139.14|4138.74|4137.52|4137.12|663
1651856030000|2022-05-06 16:53:50|4138.77|4138.37|4137.77|4137.37|4138.77|4138.37|4137.14|4136.74|355
1651856040000|2022-05-06 16:54:00|4138.27|4137.87|4137.64|4137.24|4139.52|4139.12|4137.02|4136.62|567
1651856050000|2022-05-06 16:54:10|4137.52|4137.12|4138.27|4137.87|4138.27|4137.87|4137.27|4136.87|461
1651856060000|2022-05-06 16:54:20|4138.14|4137.74|4136.52|4136.12|4138.27|4137.87|4136.52|4136.12|297
1651856070000|2022-05-06 16:54:30|4136.77|4136.37|4138.52|4138.12|4139.02|4138.62|4136.64|4136.24|469
1651856080000|2022-05-06 16:54:40|4138.64|4138.24|4137.27|4136.87|4138.64|4138.24|4137.27|4136.87|156
1651856090000|2022-05-06 16:54:50|4137.02|4136.62|4137.02|4136.62|4138.02|4137.62|4137.02|4136.62|240
1651856100000|2022-05-06 16:55:00|4137.14|4136.74|4137.77|4137.37|4139.52|4139.12|4135.89|4135.49|949
1651856110000|2022-05-06 16:55:10|4138.27|4137.87|4136.64|4136.24|4138.27|4137.87|4136.27|4135.87|319
1651856120000|2022-05-06 16:55:20|4136.77|4136.37|4136.39|4135.99|4137.27|4136.87|4136.27|4135.87|190
1651856130000|2022-05-06 16:55:30|4136.52|4136.12|4136.27|4135.87|4136.64|4136.24|4135.52|4135.12|311
1651856140000|2022-05-06 16:55:40|4136.52|4136.12|4137.02|4136.62|4137.02|4136.62|4136.02|4135.62|270
1651856150000|2022-05-06 16:55:50|4137.39|4136.99|4140.02|4139.62|4140.02|4139.62|4137.27|4136.87|539
1651856160000|2022-05-06 16:56:00|4141.27|4140.87|4143.27|4142.87|4144.52|4144.12|4140.77|4140.37|1481
1651856170000|2022-05-06 16:56:10|4143.02|4142.62|4144.77|4144.37|4145.27|4144.87|4143.02|4142.62|773
1651856180000|2022-05-06 16:56:20|4144.52|4144.12|4147.52|4147.12|4147.77|4147.37|4143.77|4143.37|1397
1651856190000|2022-05-06 16:56:30|4147.27|4146.87|4147.02|4146.62|4148.02|4147.62|4146.52|4146.12|693
1651856200000|2022-05-06 16:56:40|4146.52|4146.12|4145.02|4144.62|4146.77|4146.37|4144.77|4144.37|574
1651856210000|2022-05-06 16:56:50|4144.77|4144.37|4145.02|4144.62|4146.27|4145.87|4144.77|4144.37|297
1651856220000|2022-05-06 16:57:00|4145.27|4144.87|4147.77|4147.37|4148.52|4148.12|4145.27|4144.87|781
1651856230000|2022-05-06 16:57:10|4147.64|4147.24|4145.52|4145.12|4148.27|4147.87|4144.77|4144.37|1019
1651856240000|2022-05-06 16:57:20|4145.27|4144.87|4145.27|4144.87|4146.52|4146.12|4144.77|4144.37|232
1651856250000|2022-05-06 16:57:30|4145.39|4144.99|4146.52|4146.12|4146.52|4146.12|4144.89|4144.49|329
1651856260000|2022-05-06 16:57:40|4146.39|4145.99|4147.89|4147.49|4148.77|4148.37|4146.02|4145.62|477
1651856270000|2022-05-06 16:57:50|4148.27|4147.87|4147.52|4147.12|4148.27|4147.87|4146.77|4146.37|376
1651856280000|2022-05-06 16:58:00|4147.77|4147.37|4148.02|4147.62|4148.27|4147.87|4146.52|4146.12|543
1651856290000|2022-05-06 16:58:10|4148.27|4147.87|4148.27|4147.87|4148.77|4148.37|4147.77|4147.37|507
1651856300000|2022-05-06 16:58:20|4148.02|4147.62|4148.27|4147.87|4148.77|4148.37|4147.77|4147.37|405
1651856310000|2022-05-06 16:58:30|4148.39|4147.99|4148.02|4147.62|4148.77|4148.37|4148.02|4147.62|311
1651856320000|2022-05-06 16:58:40|4147.52|4147.12|4149.02|4148.62|4149.02|4148.62|4147.52|4147.12|340
1651856330000|2022-05-06 16:58:50|4148.64|4148.24|4147.52|4147.12|4149.02|4148.62|4147.02|4146.62|377
1651856340000|2022-05-06 16:59:00|4147.77|4147.37|4149.02|4148.62|4149.52|4149.12|4147.77|4147.37|335
1651856350000|2022-05-06 16:59:10|4148.77|4148.37|4148.27|4147.87|4149.02|4148.62|4147.77|4147.37|290
1651856360000|2022-05-06 16:59:20|4148.77|4148.37|4149.27|4148.87|4150.02|4149.62|4148.77|4148.37|402
1651856370000|2022-05-06 16:59:30|4149.52|4149.12|4149.02|4148.62|4149.77|4149.37|4148.52|4148.12|267
1651856380000|2022-05-06 16:59:40|4149.27|4148.87|4148.02|4147.62|4149.27|4148.87|4147.02|4146.62|2002
1651856390000|2022-05-06 16:59:50|4147.52|4147.12|4148.27|4147.87|4148.77|4148.37|4147.02|4146.62|647
1651856400000|2022-05-06 17:00:00|4149.27|4148.87|4146.77|4146.37|4149.77|4149.37|4146.77|4146.37|727
1651856410000|2022-05-06 17:00:10|4147.14|4146.74|4145.77|4145.37|4147.52|4147.12|4145.52|4145.12|1406
1651856420000|2022-05-06 17:00:20|4146.02|4145.62|4145.02|4144.62|4146.77|4146.37|4144.77|4144.37|641
1651856430000|2022-05-06 17:00:30|4144.77|4144.37|4144.77|4144.37|4145.27|4144.87|4144.27|4143.87|614
1651856440000|2022-05-06 17:00:40|4145.27|4144.87|4145.89|4145.49|4147.27|4146.87|4145.27|4144.87|416
1651856450000|2022-05-06 17:00:50|4146.02|4145.62|4146.77|4146.37|4146.77|4146.37|4145.39|4144.99|268
1651856460000|2022-05-06 17:01:00|4147.27|4146.87|4146.02|4145.62|4148.52|4148.12|4146.02|4145.62|544
1651856470000|2022-05-06 17:01:10|4146.27|4145.87|4145.77|4145.37|4146.77|4146.37|4145.52|4145.12|324
1651856480000|2022-05-06 17:01:20|4146.27|4145.87|4146.02|4145.62|4146.77|4146.37|4145.64|4145.24|183
1651856490000|2022-05-06 17:01:30|4145.64|4145.24|4145.52|4145.12|4146.52|4146.12|4144.77|4144.37|407
1651856500000|2022-05-06 17:01:40|4145.27|4144.87|4146.27|4145.87|4146.27|4145.87|4144.77|4144.37|409
1651856510000|2022-05-06 17:01:50|4146.02|4145.62|4145.14|4144.74|4147.77|4147.37|4144.52|4144.12|627
1651856520000|2022-05-06 17:02:00|4145.64|4145.24|4146.64|4146.24|4147.52|4147.12|4145.64|4145.24|646
1651856530000|2022-05-06 17:02:10|4146.52|4146.12|4146.77|4146.37|4147.27|4146.87|4146.27|4145.87|266
1651856540000|2022-05-06 17:02:20|4147.27|4146.87|4144.77|4144.37|4147.27|4146.87|4144.14|4143.74|503
1651856550000|2022-05-06 17:02:30|4145.52|4145.12|4145.52|4145.12|4145.52|4145.12|4145.02|4144.62|376
1651856560000|2022-05-06 17:02:40|4145.27|4144.87|4145.77|4145.37|4146.02|4145.62|4145.02|4144.62|373
1651856570000|2022-05-06 17:02:50|4145.64|4145.24|4143.14|4142.74|4145.77|4145.37|4142.77|4142.37|969
1651856580000|2022-05-06 17:03:00|4143.27|4142.87|4142.89|4142.49|4143.77|4143.37|4142.52|4142.12|862
1651856590000|2022-05-06 17:03:10|4143.14|4142.74|4145.02|4144.62|4145.27|4144.87|4142.89|4142.49|447
1651856600000|2022-05-06 17:03:20|4145.52|4145.12|4144.77|4144.37|4146.52|4146.12|4144.77|4144.37|493
1651856610000|2022-05-06 17:03:30|4144.89|4144.49|4147.39|4146.99|4147.77|4147.37|4144.77|4144.37|677
1651856620000|2022-05-06 17:03:40|4147.27|4146.87|4146.52|4146.12|4147.52|4147.12|4146.02|4145.62|346
1651856630000|2022-05-06 17:03:50|4146.77|4146.37|4147.02|4146.62|4148.02|4147.62|4146.27|4145.87|370
1651856640000|2022-05-06 17:04:00|4147.27|4146.87|4149.02|4148.62|4149.52|4149.12|4147.14|4146.74|512
1651856650000|2022-05-06 17:04:10|4149.14|4148.74|4152.27|4151.87|4152.27|4151.87|4149.02|4148.62|1454
1651856660000|2022-05-06 17:04:20|4152.39|4151.99|4151.77|4151.37|4153.27|4152.87|4151.52|4151.12|1001
1651856670000|2022-05-06 17:04:30|4151.64|4151.24|4152.77|4152.37|4152.77|4152.37|4151.27|4150.87|381
1651856680000|2022-05-06 17:04:40|4152.52|4152.12|4151.52|4151.12|4152.52|4152.12|4151.52|4151.12|311
1651856690000|2022-05-06 17:04:50|4151.64|4151.24|4152.27|4151.87|4153.02|4152.62|4151.52|4151.12|408
1651856700000|2022-05-06 17:05:00|4152.52|4152.12|4149.02|4148.62|4152.52|4152.12|4149.02|4148.62|852
1651856710000|2022-05-06 17:05:10|4148.77|4148.37|4144.27|4143.87|4148.77|4148.37|4144.02|4143.62|1365
1651856720000|2022-05-06 17:05:20|4144.14|4143.74|4145.02|4144.62|4146.27|4145.87|4144.14|4143.74|676
1651856730000|2022-05-06 17:05:30|4145.64|4145.24|4145.52|4145.12|4146.27|4145.87|4145.27|4144.87|375
1651856740000|2022-05-06 17:05:40|4145.27|4144.87|4143.77|4143.37|4145.77|4145.37|4143.77|4143.37|315
1651856750000|2022-05-06 17:05:50|4143.89|4143.49|4143.39|4142.99|4144.02|4143.62|4141.77|4141.37|922
1651856760000|2022-05-06 17:06:00|4143.27|4142.87|4142.02|4141.62|4143.27|4142.87|4141.77|4141.37|506
1651856770000|2022-05-06 17:06:10|4141.89|4141.49|4140.77|4140.37|4141.89|4141.49|4139.52|4139.12|1194
1651856780000|2022-05-06 17:06:20|4140.89|4140.49|4140.27|4139.87|4140.89|4140.49|4139.27|4138.87|655
1651856790000|2022-05-06 17:06:30|4139.02|4138.62|4138.77|4138.37|4139.27|4138.87|4138.02|4137.62|849
1651856800000|2022-05-06 17:06:40|4138.52|4138.12|4138.02|4137.62|4138.52|4138.12|4137.77|4137.37|380
1651856810000|2022-05-06 17:06:50|4138.27|4137.87|4139.02|4138.62|4139.02|4138.62|4137.77|4137.37|516
1651856820000|2022-05-06 17:07:00|4138.52|4138.12|4140.52|4140.12|4141.14|4140.74|4138.02|4137.62|400
1651856830000|2022-05-06 17:07:10|4140.77|4140.37|4138.77|4138.37|4140.77|4140.37|4137.77|4137.37|442
1651856840000|2022-05-06 17:07:20|4139.02|4138.62|4139.52|4139.12|4139.52|4139.12|4138.77|4138.37|227
1651856850000|2022-05-06 17:07:30|4139.27|4138.87|4139.77|4139.37|4140.27|4139.87|4139.27|4138.87|308
1651856860000|2022-05-06 17:07:40|4140.02|4139.62|4139.14|4138.74|4140.02|4139.62|4139.02|4138.62|304
1651856870000|2022-05-06 17:07:50|4139.02|4138.62|4141.27|4140.87|4141.27|4140.87|4138.52|4138.12|605
1651856880000|2022-05-06 17:08:00|4141.52|4141.12|4139.77|4139.37|4141.52|4141.12|4139.52|4139.12|612
1651856890000|2022-05-06 17:08:10|4139.52|4139.12|4139.77|4139.37|4140.02|4139.62|4138.27|4137.87|321
1651856900000|2022-05-06 17:08:20|4140.27|4139.87|4142.02|4141.62|4142.02|4141.62|4140.27|4139.87|328
1651856910000|2022-05-06 17:08:30|4142.27|4141.87|4142.89|4142.49|4143.52|4143.12|4142.02|4141.62|390
1651856920000|2022-05-06 17:08:40|4143.27|4142.87|4145.77|4145.37|4146.39|4145.99|4142.77|4142.37|822
1651856930000|2022-05-06 17:08:50|4145.64|4145.24|4144.02|4143.62|4146.02|4145.62|4143.77|4143.37|319
1651856940000|2022-05-06 17:09:00|4143.89|4143.49|4143.02|4142.62|4144.27|4143.87|4143.02|4142.62|378
1651856950000|2022-05-06 17:09:10|4143.27|4142.87|4146.02|4145.62|4146.27|4145.87|4143.02|4142.62|317
1651856960000|2022-05-06 17:09:20|4145.77|4145.37|4145.64|4145.24|4146.27|4145.87|4145.27|4144.87|228
1651856970000|2022-05-06 17:09:30|4145.52|4145.12|4142.77|4142.37|4145.52|4145.12|4142.77|4142.37|339
1651856980000|2022-05-06 17:09:40|4142.89|4142.49|4143.52|4143.12|4143.52|4143.12|4142.52|4142.12|213
1651856990000|2022-05-06 17:09:50|4143.64|4143.24|4143.02|4142.62|4144.39|4143.99|4143.02|4142.62|374
1651857000000|2022-05-06 17:10:00|4142.77|4142.37|4143.77|4143.37|4143.77|4143.37|4142.02|4141.62|316
1651857010000|2022-05-06 17:10:10|4144.02|4143.62|4142.02|4141.62|4144.52|4144.12|4142.02|4141.62|283
1651857020000|2022-05-06 17:10:20|4142.39|4141.99|4143.02|4142.62|4143.27|4142.87|4142.02|4141.62|264
1651857030000|2022-05-06 17:10:30|4142.77|4142.37|4143.02|4142.62|4143.27|4142.87|4142.27|4141.87|190
1651857040000|2022-05-06 17:10:40|4142.77|4142.37|4141.77|4141.37|4143.02|4142.62|4141.27|4140.87|351
1651857050000|2022-05-06 17:10:50|4141.89|4141.49|4142.27|4141.87|4142.27|4141.87|4141.52|4141.12|247
1651857060000|2022-05-06 17:11:00|4141.89|4141.49|4143.27|4142.87|4143.27|4142.87|4141.02|4140.62|357
1651857070000|2022-05-06 17:11:10|4142.89|4142.49|4142.52|4142.12|4143.02|4142.62|4141.27|4140.87|453
1651857080000|2022-05-06 17:11:20|4142.27|4141.87|4141.77|4141.37|4142.27|4141.87|4141.27|4140.87|243
1651857090000|2022-05-06 17:11:30|4142.02|4141.62|4143.27|4142.87|4143.77|4143.37|4141.52|4141.12|611
1651857100000|2022-05-06 17:11:40|4143.02|4142.62|4142.27|4141.87|4143.02|4142.62|4141.64|4141.24|259
1651857110000|2022-05-06 17:11:50|4142.52|4142.12|4143.27|4142.87|4143.27|4142.87|4141.77|4141.37|221
1651857120000|2022-05-06 17:12:00|4143.14|4142.74|4145.39|4144.99|4145.52|4145.12|4142.77|4142.37|529
1651857130000|2022-05-06 17:12:10|4145.27|4144.87|4144.52|4144.12|4145.39|4144.99|4143.77|4143.37|250
1651857140000|2022-05-06 17:12:20|4144.77|4144.37|4140.89|4140.49|4144.77|4144.37|4140.77|4140.37|532
1651857150000|2022-05-06 17:12:30|4141.27|4140.87|4141.27|4140.87|4141.27|4140.87|4139.77|4139.37|463
1651857160000|2022-05-06 17:12:40|4141.77|4141.37|4141.02|4140.62|4141.77|4141.37|4140.02|4139.62|351
1651857170000|2022-05-06 17:12:50|4140.77|4140.37|4140.64|4140.24|4141.39|4140.99|4140.27|4139.87|162
1651857180000|2022-05-06 17:13:00|4140.77|4140.37|4140.52|4140.12|4141.77|4141.37|4139.77|4139.37|295
1651857190000|2022-05-06 17:13:10|4140.77|4140.37|4140.02|4139.62|4141.39|4140.99|4139.77|4139.37|311
1651857200000|2022-05-06 17:13:20|4140.27|4139.87|4137.52|4137.12|4140.27|4139.87|4137.27|4136.87|663
1651857210000|2022-05-06 17:13:30|4137.64|4137.24|4138.89|4138.49|4139.02|4138.62|4137.52|4137.12|395
1651857220000|2022-05-06 17:13:40|4138.52|4138.12|4139.52|4139.12|4141.02|4140.62|4138.02|4137.62|484
1651857230000|2022-05-06 17:13:50|4139.77|4139.37|4138.52|4138.12|4140.02|4139.62|4138.02|4137.62|396
1651857240000|2022-05-06 17:14:00|4138.27|4137.87|4138.02|4137.62|4139.02|4138.62|4137.02|4136.62|438
1651857250000|2022-05-06 17:14:10|4137.89|4137.49|4137.77|4137.37|4139.02|4138.62|4137.64|4137.24|349
1651857260000|2022-05-06 17:14:20|4137.39|4136.99|4136.77|4136.37|4137.52|4137.12|4136.52|4136.12|679
1651857270000|2022-05-06 17:14:30|4137.14|4136.74|4137.27|4136.87|4138.27|4137.87|4136.89|4136.49|355
1651857280000|2022-05-06 17:14:40|4137.52|4137.12|4136.77|4136.37|4137.64|4137.24|4136.64|4136.24|200
1651857290000|2022-05-06 17:14:50|4137.02|4136.62|4137.02|4136.62|4137.52|4137.12|4136.52|4136.12|337
1651857300000|2022-05-06 17:15:00|4137.27|4136.87|4136.89|4136.49|4138.27|4137.87|4136.77|4136.37|430
1651857310000|2022-05-06 17:15:10|4137.02|4136.62|4137.52|4137.12|4137.77|4137.37|4136.52|4136.12|658
1651857320000|2022-05-06 17:15:20|4137.77|4137.37|4139.14|4138.74|4140.02|4139.62|4137.77|4137.37|465
1651857330000|2022-05-06 17:15:30|4139.27|4138.87|4138.52|4138.12|4139.77|4139.37|4138.02|4137.62|311
1651857340000|2022-05-06 17:15:40|4138.27|4137.87|4136.52|4136.12|4138.27|4137.87|4136.02|4135.62|380
1651857350000|2022-05-06 17:15:50|4136.27|4135.87|4131.64|4131.24|4136.27|4135.87|4131.52|4131.12|1260
1651857360000|2022-05-06 17:16:00|4131.89|4131.49|4131.27|4130.87|4132.77|4132.37|4130.27|4129.87|691
1651857370000|2022-05-06 17:16:10|4131.02|4130.62|4132.27|4131.87|4132.27|4131.87|4131.02|4130.62|396
1651857380000|2022-05-06 17:16:20|4132.02|4131.62|4133.27|4132.87|4133.39|4132.99|4131.27|4130.87|425
1651857390000|2022-05-06 17:16:30|4133.52|4133.12|4133.02|4132.62|4134.27|4133.87|4132.77|4132.37|458
1651857400000|2022-05-06 17:16:40|4133.27|4132.87|4134.27|4133.87|4134.27|4133.87|4132.77|4132.37|191
1651857410000|2022-05-06 17:16:50|4134.64|4134.24|4136.27|4135.87|4136.77|4136.37|4134.64|4134.24|449
1651857420000|2022-05-06 17:17:00|4136.64|4136.24|4137.27|4136.87|4137.77|4137.37|4136.52|4136.12|388
1651857430000|2022-05-06 17:17:10|4137.02|4136.62|4136.27|4135.87|4137.77|4137.37|4135.02|4134.62|553
1651857440000|2022-05-06 17:17:20|4136.02|4135.62|4133.52|4133.12|4136.02|4135.62|4133.39|4132.99|233
1651857450000|2022-05-06 17:17:30|4133.27|4132.87|4133.27|4132.87|4133.39|4132.99|4131.52|4131.12|651
1651857460000|2022-05-06 17:17:40|4133.39|4132.99|4132.77|4132.37|4134.02|4133.62|4132.77|4132.37|210
1651857470000|2022-05-06 17:17:50|4132.89|4132.49|4131.89|4131.49|4132.89|4132.49|4131.39|4130.99|397
1651857480000|2022-05-06 17:18:00|4131.27|4130.87|4129.52|4129.12|4131.27|4130.87|4129.52|4129.12|656
1651857490000|2022-05-06 17:18:10|4129.89|4129.49|4127.27|4126.87|4130.02|4129.62|4127.02|4126.62|1113
1651857500000|2022-05-06 17:18:20|4127.39|4126.99|4126.27|4125.87|4127.39|4126.99|4126.02|4125.62|524
1651857510000|2022-05-06 17:18:30|4126.02|4125.62|4124.77|4124.37|4126.02|4125.62|4124.02|4123.62|942
1651857520000|2022-05-06 17:18:40|4124.64|4124.24|4124.52|4124.12|4125.02|4124.62|4123.77|4123.37|640
1651857530000|2022-05-06 17:18:50|4124.39|4123.99|4124.77|4124.37|4125.27|4124.87|4124.02|4123.62|623
1651857540000|2022-05-06 17:19:00|4124.52|4124.12|4125.02|4124.62|4125.02|4124.62|4123.77|4123.37|646
1651857550000|2022-05-06 17:19:10|4124.77|4124.37|4124.02|4123.62|4125.52|4125.12|4124.02|4123.62|462
1651857560000|2022-05-06 17:19:20|4123.77|4123.37|4123.27|4122.87|4124.39|4123.99|4122.77|4122.37|740
1651857570000|2022-05-06 17:19:30|4123.52|4123.12|4122.27|4121.87|4123.77|4123.37|4122.14|4121.74|370
1651857580000|2022-05-06 17:19:40|4122.52|4122.12|4122.27|4121.87|4123.02|4122.62|4122.27|4121.87|414
1651857590000|2022-05-06 17:19:50|4122.77|4122.37|4123.52|4123.12|4124.02|4123.62|4122.27|4121.87|394
1651857600000|2022-05-06 17:20:00|4123.02|4122.62|4121.27|4120.87|4123.39|4122.99|4120.52|4120.12|976
1651857610000|2022-05-06 17:20:10|4120.77|4120.37|4122.52|4122.12|4123.02|4122.62|4120.77|4120.37|366
1651857620000|2022-05-06 17:20:20|4122.27|4121.87|4123.02|4122.62|4123.02|4122.62|4121.77|4121.37|244
1651857630000|2022-05-06 17:20:30|4122.77|4122.37|4124.52|4124.12|4125.02|4124.62|4122.77|4122.37|545
1651857640000|2022-05-06 17:20:40|4124.27|4123.87|4123.02|4122.62|4124.52|4124.12|4123.02|4122.62|305
1651857650000|2022-05-06 17:20:50|4123.52|4123.12|4123.77|4123.37|4124.77|4124.37|4123.52|4123.12|340
1651857660000|2022-05-06 17:21:00|4124.02|4123.62|4122.89|4122.49|4124.52|4124.12|4122.52|4122.12|290
1651857670000|2022-05-06 17:21:10|4122.77|4122.37|4122.27|4121.87|4122.77|4122.37|4121.77|4121.37|456
1651857680000|2022-05-06 17:21:20|4122.52|4122.12|4122.77|4122.37|4123.52|4123.12|4122.39|4121.99|216
1651857690000|2022-05-06 17:21:30|4122.52|4122.12|4123.52|4123.12|4123.52|4123.12|4122.02|4121.62|257
1651857700000|2022-05-06 17:21:40|4123.27|4122.87|4124.77|4124.37|4124.77|4124.37|4123.27|4122.87|401
1651857710000|2022-05-06 17:21:50|4125.02|4124.62|4125.77|4125.37|4127.27|4126.87|4124.77|4124.37|759
1651857720000|2022-05-06 17:22:00|4125.27|4124.87|4124.02|4123.62|4125.39|4124.99|4123.77|4123.37|471
1651857730000|2022-05-06 17:22:10|4124.27|4123.87|4125.52|4125.12|4126.02|4125.62|4124.27|4123.87|350
1651857740000|2022-05-06 17:22:20|4125.77|4125.37|4126.27|4125.87|4126.27|4125.87|4125.27|4124.87|226
1651857750000|2022-05-06 17:22:30|4126.14|4125.74|4125.27|4124.87|4126.52|4126.12|4125.27|4124.87|197
1651857760000|2022-05-06 17:22:40|4125.02|4124.62|4126.52|4126.12|4126.52|4126.12|4124.77|4124.37|353
1651857770000|2022-05-06 17:22:50|4126.27|4125.87|4126.02|4125.62|4126.77|4126.37|4126.02|4125.62|292
1651857780000|2022-05-06 17:23:00|4126.27|4125.87|4128.77|4128.37|4129.02|4128.62|4125.77|4125.37|1050
1651857790000|2022-05-06 17:23:10|4128.64|4128.24|4131.02|4130.62|4131.02|4130.62|4128.52|4128.12|586
1651857800000|2022-05-06 17:23:20|4131.14|4130.74|4130.77|4130.37|4131.14|4130.74|4129.77|4129.37|379
1651857810000|2022-05-06 17:23:30|4131.02|4130.62|4133.52|4133.12|4136.64|4136.24|4131.02|4130.62|1476
1651857820000|2022-05-06 17:23:40|4133.77|4133.37|4131.02|4130.62|4134.02|4133.62|4130.77|4130.37|512
1651857830000|2022-05-06 17:23:50|4130.77|4130.37|4129.52|4129.12|4131.02|4130.62|4129.14|4128.74|338
1651857840000|2022-05-06 17:24:00|4129.27|4128.87|4132.27|4131.87|4132.27|4131.87|4128.77|4128.37|461
1651857850000|2022-05-06 17:24:10|4132.14|4131.74|4130.77|4130.37|4132.27|4131.87|4130.77|4130.37|397
1651857860000|2022-05-06 17:24:20|4130.52|4130.12|4129.02|4128.62|4130.52|4130.12|4128.77|4128.37|354
1651857870000|2022-05-06 17:24:30|4128.89|4128.49|4131.27|4130.87|4131.39|4130.99|4128.77|4128.37|321
1651857880000|2022-05-06 17:24:40|4130.77|4130.37|4130.52|4130.12|4131.02|4130.62|4129.77|4129.37|190
1651857890000|2022-05-06 17:24:50|4130.64|4130.24|4129.27|4128.87|4130.64|4130.24|4129.02|4128.62|211
1651857900000|2022-05-06 17:25:00|4129.02|4128.62|4130.27|4129.87|4130.52|4130.12|4128.27|4127.87|453
1651857910000|2022-05-06 17:25:10|4130.52|4130.12|4129.89|4129.49|4131.02|4130.62|4129.02|4128.62|265
1651857920000|2022-05-06 17:25:20|4130.02|4129.62|4130.02|4129.62|4130.77|4130.37|4130.02|4129.62|148
1651857930000|2022-05-06 17:25:30|4130.14|4129.74|4132.02|4131.62|4133.02|4132.62|4130.02|4129.62|420
1651857940000|2022-05-06 17:25:40|4132.14|4131.74|4131.52|4131.12|4132.52|4132.12|4130.77|4130.37|261
1651857950000|2022-05-06 17:25:50|4131.77|4131.37|4129.02|4128.62|4132.39|4131.99|4129.02|4128.62|313
1651857960000|2022-05-06 17:26:00|4128.52|4128.12|4125.77|4125.37|4128.77|4128.37|4125.52|4125.12|1046
1651857970000|2022-05-06 17:26:10|4125.64|4125.24|4125.52|4125.12|4125.89|4125.49|4124.77|4124.37|873
1651857980000|2022-05-06 17:26:20|4125.64|4125.24|4123.77|4123.37|4125.77|4125.37|4123.27|4122.87|1000
1651857990000|2022-05-06 17:26:30|4123.64|4123.24|4124.77|4124.37|4125.02|4124.62|4123.52|4123.12|687
1651858000000|2022-05-06 17:26:40|4124.64|4124.24|4125.27|4124.87|4125.77|4125.37|4124.02|4123.62|488
1651858010000|2022-05-06 17:26:50|4125.52|4125.12|4124.02|4123.62|4125.77|4125.37|4123.52|4123.12|267
1651858020000|2022-05-06 17:27:00|4123.77|4123.37|4125.02|4124.62|4125.27|4124.87|4122.77|4122.37|423
1651858030000|2022-05-06 17:27:10|4124.52|4124.12|4127.02|4126.62|4127.52|4127.12|4124.52|4124.12|523
1651858040000|2022-05-06 17:27:20|4127.52|4127.12|4127.52|4127.12|4128.39|4127.99|4126.77|4126.37|417
1651858050000|2022-05-06 17:27:30|4127.02|4126.62|4127.02|4126.62|4128.27|4127.87|4126.52|4126.12|411
1651858060000|2022-05-06 17:27:40|4126.77|4126.37|4126.52|4126.12|4127.02|4126.62|4126.52|4126.12|216
1651858070000|2022-05-06 17:27:50|4126.77|4126.37|4131.52|4131.12|4131.77|4131.37|4126.02|4125.62|772
1651858080000|2022-05-06 17:28:00|4131.14|4130.74|4131.02|4130.62|4133.02|4132.62|4131.02|4130.62|686
1651858090000|2022-05-06 17:28:10|4130.77|4130.37|4132.52|4132.12|4133.27|4132.87|4130.52|4130.12|345
1651858100000|2022-05-06 17:28:20|4132.39|4131.99|4135.89|4135.49|4135.89|4135.49|4131.64|4131.24|826
1651858110000|2022-05-06 17:28:30|4136.02|4135.62|4134.77|4134.37|4136.52|4136.12|4134.27|4133.87|492
1651858120000|2022-05-06 17:28:40|4135.02|4134.62|4132.27|4131.87|4135.02|4134.62|4131.77|4131.37|396
1651858130000|2022-05-06 17:28:50|4132.02|4131.62|4131.02|4130.62|4132.02|4131.62|4130.02|4129.62|335
1651858140000|2022-05-06 17:29:00|4130.77|4130.37|4127.27|4126.87|4130.77|4130.37|4127.27|4126.87|668
1651858150000|2022-05-06 17:29:10|4127.77|4127.37|4128.77|4128.37|4129.27|4128.87|4127.27|4126.87|553
1651858160000|2022-05-06 17:29:20|4129.27|4128.87|4132.02|4131.62|4132.27|4131.87|4129.27|4128.87|404
1651858170000|2022-05-06 17:29:30|4131.27|4130.87|4131.27|4130.87|4132.77|4132.37|4131.14|4130.74|276
1651858180000|2022-05-06 17:29:40|4130.52|4130.12|4129.52|4129.12|4130.77|4130.37|4129.02|4128.62|296
1651858190000|2022-05-06 17:29:50|4129.64|4129.24|4131.27|4130.87|4131.52|4131.12|4129.27|4128.87|196
1651858200000|2022-05-06 17:30:00|4130.77|4130.37|4130.02|4129.62|4131.52|4131.12|4129.52|4129.12|532
1651858210000|2022-05-06 17:30:10|4130.52|4130.12|4130.27|4129.87|4131.52|4131.12|4130.27|4129.87|323
1651858220000|2022-05-06 17:30:20|4130.77|4130.37|4133.39|4132.99|4133.52|4133.12|4130.52|4130.12|383
1651858230000|2022-05-06 17:30:30|4133.27|4132.87|4134.77|4134.37|4135.89|4135.49|4132.77|4132.37|766
1651858240000|2022-05-06 17:30:40|4135.14|4134.74|4134.77|4134.37|4135.14|4134.74|4133.27|4132.87|226
1651858250000|2022-05-06 17:30:50|4135.02|4134.62|4135.52|4135.12|4135.89|4135.49|4134.27|4133.87|371
1651858260000|2022-05-06 17:31:00|4135.39|4134.99|4138.02|4137.62|4138.02|4137.62|4134.27|4133.87|534
1651858270000|2022-05-06 17:31:10|4138.27|4137.87|4136.77|4136.37|4138.27|4137.87|4136.52|4136.12|512
1651858280000|2022-05-06 17:31:20|4137.02|4136.62|4137.27|4136.87|4137.64|4137.24|4136.02|4135.62|305
1651858290000|2022-05-06 17:31:30|4137.14|4136.74|4137.02|4136.62|4137.27|4136.87|4136.27|4135.87|346
1651858300000|2022-05-06 17:31:40|4136.89|4136.49|4131.02|4130.62|4136.89|4136.49|4130.52|4130.12|910
1651858310000|2022-05-06 17:31:50|4130.77|4130.37|4131.77|4131.37|4132.27|4131.87|4130.02|4129.62|462
1651858320000|2022-05-06 17:32:00|4132.02|4131.62|4131.27|4130.87|4132.02|4131.62|4130.02|4129.62|553
1651858330000|2022-05-06 17:32:10|4131.39|4130.99|4131.77|4131.37|4132.52|4132.12|4130.77|4130.37|268
1651858340000|2022-05-06 17:32:20|4131.89|4131.49|4130.02|4129.62|4132.02|4131.62|4129.89|4129.49|507
1651858350000|2022-05-06 17:32:30|4130.27|4129.87|4131.77|4131.37|4131.77|4131.37|4129.52|4129.12|541
1651858360000|2022-05-06 17:32:40|4132.27|4131.87|4131.52|4131.12|4132.77|4132.37|4130.27|4129.87|449
1651858370000|2022-05-06 17:32:50|4131.27|4130.87|4132.14|4131.74|4132.27|4131.87|4131.02|4130.62|274
1651858380000|2022-05-06 17:33:00|4131.77|4131.37|4132.14|4131.74|4132.52|4132.12|4130.77|4130.37|376
1651858390000|2022-05-06 17:33:10|4131.77|4131.37|4133.14|4132.74|4133.27|4132.87|4131.27|4130.87|343
1651858400000|2022-05-06 17:33:20|4133.27|4132.87|4132.52|4132.12|4133.77|4133.37|4132.27|4131.87|237
1651858410000|2022-05-06 17:33:30|4132.39|4131.99|4131.64|4131.24|4132.89|4132.49|4131.02|4130.62|216
1651858420000|2022-05-06 17:33:40|4131.52|4131.12|4130.52|4130.12|4131.52|4131.12|4130.27|4129.87|188
1651858430000|2022-05-06 17:33:50|4130.89|4130.49|4133.02|4132.62|4133.27|4132.87|4130.52|4130.12|337
1651858440000|2022-05-06 17:34:00|4132.52|4132.12|4132.77|4132.37|4134.39|4133.99|4132.52|4132.12|366
1651858450000|2022-05-06 17:34:10|4132.89|4132.49|4132.14|4131.74|4133.77|4133.37|4132.02|4131.62|215
1651858460000|2022-05-06 17:34:20|4132.27|4131.87|4133.77|4133.37|4133.77|4133.37|4131.77|4131.37|269
1651858470000|2022-05-06 17:34:30|4133.52|4133.12|4134.27|4133.87|4134.27|4133.87|4132.89|4132.49|171
1651858480000|2022-05-06 17:34:40|4133.77|4133.37|4133.52|4133.12|4134.02|4133.62|4133.14|4132.74|170
1651858490000|2022-05-06 17:34:50|4133.77|4133.37|4135.52|4135.12|4135.64|4135.24|4133.77|4133.37|366
1651858500000|2022-05-06 17:35:00|4135.14|4134.74|4137.14|4136.74|4137.14|4136.74|4134.27|4133.87|407
1651858510000|2022-05-06 17:35:10|4136.52|4136.12|4137.14|4136.74|4138.52|4138.12|4136.27|4135.87|543
1651858520000|2022-05-06 17:35:20|4137.27|4136.87|4137.52|4137.12|4137.77|4137.37|4135.52|4135.12|322
1651858530000|2022-05-06 17:35:30|4137.27|4136.87|4137.27|4136.87|4137.52|4137.12|4136.27|4135.87|316
1651858540000|2022-05-06 17:35:40|4137.52|4137.12|4137.52|4137.12|4138.52|4138.12|4137.27|4136.87|454
1651858550000|2022-05-06 17:35:50|4137.77|4137.37|4137.77|4137.37|4138.02|4137.62|4137.27|4136.87|170
1651858560000|2022-05-06 17:36:00|4138.77|4138.37|4139.27|4138.87|4140.02|4139.62|4138.02|4137.62|383
1651858570000|2022-05-06 17:36:10|4139.52|4139.12|4138.52|4138.12|4139.52|4139.12|4138.52|4138.12|171
1651858580000|2022-05-06 17:36:20|4138.02|4137.62|4133.77|4133.37|4138.02|4137.62|4133.77|4133.37|572
1651858590000|2022-05-06 17:36:30|4133.89|4133.49|4132.02|4131.62|4134.64|4134.24|4132.02|4131.62|505
1651858600000|2022-05-06 17:36:40|4132.27|4131.87|4129.77|4129.37|4132.27|4131.87|4128.52|4128.12|832
1651858610000|2022-05-06 17:36:50|4130.02|4129.62|4130.27|4129.87|4130.27|4129.87|4129.14|4128.74|366
1651858620000|2022-05-06 17:37:00|4130.52|4130.12|4125.52|4125.12|4130.77|4130.37|4125.52|4125.12|952
1651858630000|2022-05-06 17:37:10|4125.64|4125.24|4124.14|4123.74|4125.77|4125.37|4123.77|4123.37|778
1651858640000|2022-05-06 17:37:20|4124.27|4123.87|4121.27|4120.87|4124.39|4123.99|4121.27|4120.87|1212
1651858650000|2022-05-06 17:37:30|4121.02|4120.62|4120.52|4120.12|4121.14|4120.74|4120.02|4119.62|1016
1651858660000|2022-05-06 17:37:40|4120.77|4120.37|4120.27|4119.87|4120.77|4120.37|4119.02|4118.62|994
1651858670000|2022-05-06 17:37:50|4119.77|4119.37|4120.52|4120.12|4121.52|4121.12|4119.77|4119.37|616
1651858680000|2022-05-06 17:38:00|4120.27|4119.87|4120.77|4120.37|4120.77|4120.37|4118.77|4118.37|935
1651858690000|2022-05-06 17:38:10|4121.02|4120.62|4123.52|4123.12|4124.02|4123.62|4121.02|4120.62|1013
1651858700000|2022-05-06 17:38:20|4123.27|4122.87|4123.02|4122.62|4124.27|4123.87|4123.02|4122.62|605
1651858710000|2022-05-06 17:38:30|4122.64|4122.24|4121.77|4121.37|4123.52|4123.12|4121.77|4121.37|364
1651858720000|2022-05-06 17:38:40|4121.52|4121.12|4122.02|4121.62|4123.02|4122.62|4121.27|4120.87|458
1651858730000|2022-05-06 17:38:50|4122.14|4121.74|4122.02|4121.62|4123.52|4123.12|4122.02|4121.62|304
1651858740000|2022-05-06 17:39:00|4122.27|4121.87|4122.27|4121.87|4123.02|4122.62|4121.39|4120.99|503
1651858750000|2022-05-06 17:39:10|4122.52|4122.12|4122.02|4121.62|4122.52|4122.12|4121.27|4120.87|323
1651858760000|2022-05-06 17:39:20|4121.77|4121.37|4122.64|4122.24|4124.14|4123.74|4121.52|4121.12|353
1651858770000|2022-05-06 17:39:30|4123.02|4122.62|4123.89|4123.49|4124.27|4123.87|4123.02|4122.62|286
1651858780000|2022-05-06 17:39:40|4123.77|4123.37|4122.89|4122.49|4124.02|4123.62|4122.77|4122.37|223
1651858790000|2022-05-06 17:39:50|4123.27|4122.87|4123.52|4123.12|4124.02|4123.62|4123.02|4122.62|220
1651858800000|2022-05-06 17:40:00|4123.39|4122.99|4129.14|4128.74|4132.52|4132.12|4123.39|4122.99|1766
1651858810000|2022-05-06 17:40:10|4129.02|4128.62|4129.89|4129.49|4130.77|4130.37|4128.52|4128.12|655
1651858820000|2022-05-06 17:40:20|4129.77|4129.37|4130.02|4129.62|4131.27|4130.87|4129.64|4129.24|468
1651858830000|2022-05-06 17:40:30|4129.77|4129.37|4129.77|4129.37|4131.02|4130.62|4129.52|4129.12|446
1651858840000|2022-05-06 17:40:40|4129.89|4129.49|4128.52|4128.12|4130.77|4130.37|4128.39|4127.99|389
1651858850000|2022-05-06 17:40:50|4128.39|4127.99|4127.27|4126.87|4129.64|4129.24|4127.27|4126.87|266
1651858860000|2022-05-06 17:41:00|4127.02|4126.62|4128.02|4127.62|4128.14|4127.74|4126.52|4126.12|534
1651858870000|2022-05-06 17:41:10|4128.27|4127.87|4128.27|4127.87|4130.27|4129.87|4128.02|4127.62|363
1651858880000|2022-05-06 17:41:20|4128.02|4127.62|4127.77|4127.37|4128.02|4127.62|4127.77|4127.37|22
1651858890000|2022-05-06 17:41:30|4126.14|4125.74|4125.89|4125.49|4127.64|4127.24|4125.89|4125.49|261
1651858900000|2022-05-06 17:41:40|4126.02|4125.62|4121.27|4120.87|4126.27|4125.87|4120.77|4120.37|1058
1651858910000|2022-05-06 17:41:50|4121.14|4120.74|4120.77|4120.37|4121.52|4121.12|4120.14|4119.74|450
1651858920000|2022-05-06 17:42:00|4120.52|4120.12|4120.02|4119.62|4122.02|4121.62|4120.02|4119.62|796
1651858930000|2022-05-06 17:42:10|4120.39|4119.99|4118.89|4118.49|4120.64|4120.24|4118.89|4118.49|626
1651858940000|2022-05-06 17:42:20|4119.27|4118.87|4120.64|4120.24|4120.64|4120.24|4117.52|4117.12|1323
1651858950000|2022-05-06 17:42:30|4121.27|4120.87|4122.14|4121.74|4122.27|4121.87|4121.02|4120.62|543
1651858960000|2022-05-06 17:42:40|4122.02|4121.62|4121.02|4120.62|4122.52|4122.12|4120.39|4119.99|369
1651858970000|2022-05-06 17:42:50|4121.14|4120.74|4121.27|4120.87|4122.89|4122.49|4120.77|4120.37|294
1651858980000|2022-05-06 17:43:00|4121.52|4121.12|4122.27|4121.87|4122.52|4122.12|4120.64|4120.24|323
1651858990000|2022-05-06 17:43:10|4122.52|4122.12|4127.27|4126.87|4128.52|4128.12|4122.39|4121.99|912
1651859000000|2022-05-06 17:43:20|4127.39|4126.99|4125.27|4124.87|4127.39|4126.99|4125.14|4124.74|349
1651859010000|2022-05-06 17:43:30|4125.77|4125.37|4127.14|4126.74|4127.52|4127.12|4125.77|4125.37|365
1651859020000|2022-05-06 17:43:40|4127.27|4126.87|4128.02|4127.62|4129.52|4129.12|4126.27|4125.87|482
1651859030000|2022-05-06 17:43:50|4128.27|4127.87|4125.64|4125.24|4128.27|4127.87|4125.52|4125.12|367
1651859040000|2022-05-06 17:44:00|4125.89|4125.49|4125.64|4125.24|4126.77|4126.37|4124.27|4123.87|360
1651859050000|2022-05-06 17:44:10|4125.77|4125.37|4125.77|4125.37|4126.27|4125.87|4124.52|4124.12|214
1651859060000|2022-05-06 17:44:20|4125.27|4124.87|4124.77|4124.37|4125.27|4124.87|4124.02|4123.62|258
1651859070000|2022-05-06 17:44:30|4125.02|4124.62|4126.27|4125.87|4126.39|4125.99|4124.52|4124.12|408
1651859080000|2022-05-06 17:44:40|4126.02|4125.62|4127.52|4127.12|4128.52|4128.12|4125.77|4125.37|306
1651859090000|2022-05-06 17:44:50|4127.77|4127.37|4127.02|4126.62|4128.52|4128.12|4127.02|4126.62|276
1651859100000|2022-05-06 17:45:00|4126.77|4126.37|4128.27|4127.87|4128.89|4128.49|4126.52|4126.12|349
1651859110000|2022-05-06 17:45:10|4128.39|4127.99|4130.02|4129.62|4131.77|4131.37|4127.27|4126.87|790
1651859120000|2022-05-06 17:45:20|4129.89|4129.49|4128.52|4128.12|4130.27|4129.87|4127.52|4127.12|363
1651859130000|2022-05-06 17:45:30|4128.27|4127.87|4129.27|4128.87|4129.77|4129.37|4127.77|4127.37|299
1651859140000|2022-05-06 17:45:40|4128.77|4128.37|4128.77|4128.37|4130.52|4130.12|4128.02|4127.62|389
1651859150000|2022-05-06 17:45:50|4128.52|4128.12|4128.02|4127.62|4128.64|4128.24|4127.77|4127.37|265
1651859160000|2022-05-06 17:46:00|4128.39|4127.99|4126.02|4125.62|4128.39|4127.99|4124.64|4124.24|551
1651859170000|2022-05-06 17:46:10|4125.89|4125.49|4126.02|4125.62|4126.27|4125.87|4124.27|4123.87|320
1651859180000|2022-05-06 17:46:20|4125.89|4125.49|4125.02|4124.62|4127.02|4126.62|4125.02|4124.62|270
1651859190000|2022-05-06 17:46:30|4124.77|4124.37|4124.27|4123.87|4125.02|4124.62|4123.52|4123.12|253
1651859200000|2022-05-06 17:46:40|4124.02|4123.62|4124.89|4124.49|4125.27|4124.87|4124.02|4123.62|222
1651859210000|2022-05-06 17:46:50|4125.02|4124.62|4121.52|4121.12|4126.27|4125.87|4121.52|4121.12|633
1651859220000|2022-05-06 17:47:00|4120.77|4120.37|4119.02|4118.62|4121.27|4120.87|4118.64|4118.24|867
1651859230000|2022-05-06 17:47:10|4118.77|4118.37|4121.27|4120.87|4121.77|4121.37|4118.77|4118.37|465
1651859240000|2022-05-06 17:47:20|4121.52|4121.12|4119.27|4118.87|4122.02|4121.62|4119.02|4118.62|382
1651859250000|2022-05-06 17:47:30|4119.02|4118.62|4120.77|4120.37|4121.02|4120.62|4119.02|4118.62|348
1651859260000|2022-05-06 17:47:40|4120.52|4120.12|4119.89|4119.49|4121.27|4120.87|4119.52|4119.12|404
1651859270000|2022-05-06 17:47:50|4119.77|4119.37|4120.52|4120.12|4121.52|4121.12|4119.77|4119.37|300
1651859280000|2022-05-06 17:48:00|4120.27|4119.87|4120.77|4120.37|4121.52|4121.12|4120.02|4119.62|415
1651859290000|2022-05-06 17:48:10|4121.27|4120.87|4122.02|4121.62|4122.64|4122.24|4120.39|4119.99|533
1651859300000|2022-05-06 17:48:20|4121.52|4121.12|4122.02|4121.62|4122.02|4121.62|4120.52|4120.12|430
1651859310000|2022-05-06 17:48:30|4123.77|4123.37|4121.52|4121.12|4123.77|4123.37|4121.52|4121.12|493
1651859320000|2022-05-06 17:48:40|4121.64|4121.24|4122.02|4121.62|4123.02|4122.62|4121.64|4121.24|209
1651859330000|2022-05-06 17:48:50|4121.77|4121.37|4120.52|4120.12|4122.02|4121.62|4120.27|4119.87|389
1651859340000|2022-05-06 17:49:00|4120.77|4120.37|4121.52|4121.12|4122.52|4122.12|4120.52|4120.12|356
1651859350000|2022-05-06 17:49:10|4121.27|4120.87|4122.52|4122.12|4122.52|4122.12|4120.39|4119.99|315
1651859360000|2022-05-06 17:49:20|4122.27|4121.87|4123.02|4122.62|4123.77|4123.37|4122.27|4121.87|279
1651859370000|2022-05-06 17:49:30|4123.14|4122.74|4123.52|4123.12|4123.52|4123.12|4122.52|4122.12|232
1651859380000|2022-05-06 17:49:40|4123.14|4122.74|4123.39|4122.99|4124.14|4123.74|4122.64|4122.24|236
1651859390000|2022-05-06 17:49:50|4123.64|4123.24|4123.52|4123.12|4123.77|4123.37|4122.27|4121.87|375
1651859400000|2022-05-06 17:50:00|4123.77|4123.37|4123.27|4122.87|4124.02|4123.62|4123.02|4122.62|278
1651859410000|2022-05-06 17:50:10|4123.14|4122.74|4125.02|4124.62|4125.02|4124.62|4122.27|4121.87|368
1651859420000|2022-05-06 17:50:20|4125.27|4124.87|4122.02|4121.62|4125.52|4125.12|4122.02|4121.62|472
1651859430000|2022-05-06 17:50:30|4121.89|4121.49|4118.77|4118.37|4122.27|4121.87|4118.77|4118.37|762
1651859440000|2022-05-06 17:50:40|4118.89|4118.49|4116.64|4116.24|4119.27|4118.87|4116.64|4116.24|898
1651859450000|2022-05-06 17:50:50|4116.52|4116.12|4117.27|4116.87|4117.52|4117.12|4116.02|4115.62|475
1651859460000|2022-05-06 17:51:00|4117.02|4116.62|4119.02|4118.62|4119.52|4119.12|4116.77|4116.37|546
1651859470000|2022-05-06 17:51:10|4119.14|4118.74|4117.27|4116.87|4119.14|4118.74|4117.02|4116.62|373
1651859480000|2022-05-06 17:51:20|4117.52|4117.12|4118.02|4117.62|4118.02|4117.62|4116.77|4116.37|329
1651859490000|2022-05-06 17:51:30|4118.27|4117.87|4118.77|4118.37|4119.27|4118.87|4117.77|4117.37|241
1651859500000|2022-05-06 17:51:40|4119.27|4118.87|4119.27|4118.87|4120.52|4120.12|4119.02|4118.62|512
1651859510000|2022-05-06 17:51:50|4119.77|4119.37|4118.14|4117.74|4120.02|4119.62|4117.89|4117.49|273
1651859520000|2022-05-06 17:52:00|4118.27|4117.87|4117.52|4117.12|4119.27|4118.87|4117.27|4116.87|365
1651859530000|2022-05-06 17:52:10|4117.27|4116.87|4116.77|4116.37|4117.27|4116.87|4115.77|4115.37|753
1651859540000|2022-05-06 17:52:20|4116.39|4115.99|4114.27|4113.87|4116.77|4116.37|4113.77|4113.37|817
1651859550000|2022-05-06 17:52:30|4114.02|4113.62|4114.02|4113.62|4114.52|4114.12|4113.14|4112.74|544
1651859560000|2022-05-06 17:52:40|4114.14|4113.74|4113.77|4113.37|4114.77|4114.37|4113.64|4113.24|330
1651859570000|2022-05-06 17:52:50|4113.52|4113.12|4114.02|4113.62|4114.27|4113.87|4113.27|4112.87|294
1651859580000|2022-05-06 17:53:00|4113.77|4113.37|4113.77|4113.37|4114.27|4113.87|4113.14|4112.74|325
1651859590000|2022-05-06 17:53:10|4113.39|4112.99|4113.14|4112.74|4113.89|4113.49|4113.14|4112.74|274
1651859600000|2022-05-06 17:53:20|4113.27|4112.87|4110.77|4110.37|4113.27|4112.87|4110.52|4110.12|818
1651859610000|2022-05-06 17:53:30|4110.89|4110.49|4111.02|4110.62|4111.52|4111.12|4110.77|4110.37|402
1651859620000|2022-05-06 17:53:40|4110.77|4110.37|4110.77|4110.37|4111.64|4111.24|4109.52|4109.12|809
1651859630000|2022-05-06 17:53:50|4110.52|4110.12|4110.27|4109.87|4111.27|4110.87|4109.52|4109.12|631
1651859640000|2022-05-06 17:54:00|4110.02|4109.62|4110.52|4110.12|4110.77|4110.37|4109.27|4108.87|440
1651859650000|2022-05-06 17:54:10|4110.39|4109.99|4110.77|4110.37|4111.52|4111.12|4110.02|4109.62|378
1651859660000|2022-05-06 17:54:20|4110.89|4110.49|4109.52|4109.12|4111.02|4110.62|4109.39|4108.99|758
1651859670000|2022-05-06 17:54:30|4109.77|4109.37|4114.52|4114.12|4114.77|4114.37|4109.77|4109.37|719
1651859680000|2022-05-06 17:54:40|4114.27|4113.87|4111.52|4111.12|4114.52|4114.12|4111.39|4110.99|336
1651859690000|2022-05-06 17:54:50|4111.77|4111.37|4111.27|4110.87|4112.27|4111.87|4111.27|4110.87|292
1651859700000|2022-05-06 17:55:00|4111.02|4110.62|4111.14|4110.74|4112.27|4111.87|4110.89|4110.49|298
1651859710000|2022-05-06 17:55:10|4111.02|4110.62|4109.77|4109.37|4111.52|4111.12|4109.52|4109.12|437
1651859720000|2022-05-06 17:55:20|4109.52|4109.12|4111.02|4110.62|4111.02|4110.62|4109.02|4108.62|505
1651859730000|2022-05-06 17:55:30|4110.77|4110.37|4112.02|4111.62|4112.27|4111.87|4110.77|4110.37|295
1651859740000|2022-05-06 17:55:40|4112.52|4112.12|4111.27|4110.87|4112.52|4112.12|4111.02|4110.62|315
1651859750000|2022-05-06 17:55:50|4111.77|4111.37|4112.02|4111.62|4112.89|4112.49|4111.27|4110.87|370
1651859760000|2022-05-06 17:56:00|4111.77|4111.37|4111.14|4110.74|4112.27|4111.87|4110.52|4110.12|433
1651859770000|2022-05-06 17:56:10|4111.02|4110.62|4111.02|4110.62|4111.02|4110.62|4109.27|4108.87|346
1651859780000|2022-05-06 17:56:20|4110.77|4110.37|4109.77|4109.37|4110.77|4110.37|4109.27|4108.87|242
1651859790000|2022-05-06 17:56:30|4109.27|4108.87|4109.52|4109.12|4110.02|4109.62|4109.27|4108.87|344
1651859800000|2022-05-06 17:56:40|4109.27|4108.87|4109.52|4109.12|4110.52|4110.12|4109.02|4108.62|317
1651859810000|2022-05-06 17:56:50|4109.39|4108.99|4109.77|4109.37|4110.77|4110.37|4109.39|4108.99|168
1651859820000|2022-05-06 17:57:00|4109.39|4108.99|4109.27|4108.87|4110.02|4109.62|4108.64|4108.24|269
1651859830000|2022-05-06 17:57:10|4109.39|4108.99|4109.52|4109.12|4110.77|4110.37|4109.27|4108.87|446
1651859840000|2022-05-06 17:57:20|4109.27|4108.87|4109.27|4108.87|4110.02|4109.62|4109.27|4108.87|134
1651859850000|2022-05-06 17:57:30|4109.52|4109.12|4109.02|4108.62|4109.52|4109.12|4108.27|4107.87|246
1651859860000|2022-05-06 17:57:40|4109.27|4108.87|4110.14|4109.74|4110.77|4110.37|4109.14|4108.74|315
1651859870000|2022-05-06 17:57:50|4110.52|4110.12|4109.89|4109.49|4111.27|4110.87|4109.77|4109.37|275
1651859880000|2022-05-06 17:58:00|4110.02|4109.62|4111.02|4110.62|4111.27|4110.87|4110.02|4109.62|260
1651859890000|2022-05-06 17:58:10|4111.14|4110.74|4111.89|4111.49|4112.27|4111.87|4111.14|4110.74|277
1651859900000|2022-05-06 17:58:20|4112.02|4111.62|4112.27|4111.87|4112.52|4112.12|4111.64|4111.24|343
1651859910000|2022-05-06 17:58:30|4112.14|4111.74|4110.52|4110.12|4112.14|4111.74|4110.52|4110.12|369
1651859920000|2022-05-06 17:58:40|4110.27|4109.87|4111.14|4110.74|4111.64|4111.24|4110.27|4109.87|221
1651859930000|2022-05-06 17:58:50|4111.27|4110.87|4111.77|4111.37|4111.77|4111.37|4110.64|4110.24|126
1651859940000|2022-05-06 17:59:00|4112.02|4111.62|4112.77|4112.37|4113.02|4112.62|4112.02|4111.62|278
1651859950000|2022-05-06 17:59:10|4112.89|4112.49|4112.77|4112.37|4113.02|4112.62|4111.77|4111.37|245
1651859960000|2022-05-06 17:59:20|4113.02|4112.62|4110.52|4110.12|4113.27|4112.87|4110.27|4109.87|641
1651859970000|2022-05-06 17:59:30|4110.77|4110.37|4111.27|4110.87|4112.27|4111.87|4110.27|4109.87|319
1651859980000|2022-05-06 17:59:40|4111.02|4110.62|4110.52|4110.12|4111.27|4110.87|4110.52|4110.12|288
1651859990000|2022-05-06 17:59:50|4110.27|4109.87|4111.77|4111.37|4111.77|4111.37|4110.27|4109.87|233
1651860000000|2022-05-06 18:00:00|4111.27|4110.87|4111.64|4111.24|4111.77|4111.37|4108.77|4108.37|761
1651860010000|2022-05-06 18:00:10|4111.77|4111.37|4109.02|4108.62|4111.77|4111.37|4108.52|4108.12|475
1651860020000|2022-05-06 18:00:20|4108.77|4108.37|4109.02|4108.62|4109.39|4108.99|4107.14|4106.74|796
1651860030000|2022-05-06 18:00:30|4108.77|4108.37|4111.27|4110.87|4111.77|4111.37|4108.77|4108.37|915
1651860040000|2022-05-06 18:00:40|4111.39|4110.99|4110.52|4110.12|4111.52|4111.12|4110.27|4109.87|327
1651860050000|2022-05-06 18:00:50|4110.64|4110.24|4113.77|4113.37|4114.02|4113.62|4110.64|4110.24|630
1651860060000|2022-05-06 18:01:00|4112.77|4112.37|4111.52|4111.12|4113.27|4112.87|4111.27|4110.87|524
1651860070000|2022-05-06 18:01:10|4111.27|4110.87|4113.27|4112.87|4113.27|4112.87|4111.02|4110.62|322
1651860080000|2022-05-06 18:01:20|4113.02|4112.62|4112.77|4112.37|4114.02|4113.62|4112.39|4111.99|419
1651860090000|2022-05-06 18:01:30|4112.52|4112.12|4112.52|4112.12|4112.52|4112.12|4111.77|4111.37|252
1651860100000|2022-05-06 18:01:40|4112.77|4112.37|4113.27|4112.87|4113.77|4113.37|4112.64|4112.24|449
1651860110000|2022-05-06 18:01:50|4113.14|4112.74|4112.52|4112.12|4113.27|4112.87|4112.27|4111.87|356
1651860120000|2022-05-06 18:02:00|4112.02|4111.62|4112.77|4112.37|4113.52|4113.12|4110.77|4110.37|517
1651860130000|2022-05-06 18:02:10|4112.52|4112.12|4116.89|4116.49|4117.77|4117.37|4111.77|4111.37|1079
1651860140000|2022-05-06 18:02:20|4116.77|4116.37|4114.77|4114.37|4117.14|4116.74|4114.77|4114.37|457
1651860150000|2022-05-06 18:02:30|4114.64|4114.24|4113.39|4112.99|4115.02|4114.62|4112.77|4112.37|480
1651860160000|2022-05-06 18:02:40|4113.52|4113.12|4115.77|4115.37|4116.39|4115.99|4113.52|4113.12|493
1651860170000|2022-05-06 18:02:50|4115.89|4115.49|4116.52|4116.12|4116.52|4116.12|4115.77|4115.37|504
1651860180000|2022-05-06 18:03:00|4116.27|4115.87|4115.39|4114.99|4117.77|4117.37|4115.39|4114.99|477
1651860190000|2022-05-06 18:03:10|4115.27|4114.87|4114.52|4114.12|4116.02|4115.62|4113.77|4113.37|849
1651860200000|2022-05-06 18:03:20|4114.02|4113.62|4112.77|4112.37|4114.02|4113.62|4112.27|4111.87|483
1651860210000|2022-05-06 18:03:30|4112.64|4112.24|4113.52|4113.12|4114.52|4114.12|4112.64|4112.24|338
1651860220000|2022-05-06 18:03:40|4113.02|4112.62|4113.77|4113.37|4113.77|4113.37|4112.02|4111.62|434
1651860230000|2022-05-06 18:03:50|4114.27|4113.87|4114.77|4114.37|4116.02|4115.62|4114.02|4113.62|404
1651860240000|2022-05-06 18:04:00|4115.02|4114.62|4115.02|4114.62|4116.39|4115.99|4114.77|4114.37|364
1651860250000|2022-05-06 18:04:10|4115.14|4114.74|4113.52|4113.12|4115.64|4115.24|4113.39|4112.99|398
1651860260000|2022-05-06 18:04:20|4114.02|4113.62|4111.77|4111.37|4114.27|4113.87|4111.77|4111.37|797
1651860270000|2022-05-06 18:04:30|4111.89|4111.49|4111.27|4110.87|4112.52|4112.12|4111.27|4110.87|310
1651860280000|2022-05-06 18:04:40|4111.02|4110.62|4108.52|4108.12|4111.02|4110.62|4108.27|4107.87|1121
1651860290000|2022-05-06 18:04:50|4108.77|4108.37|4109.02|4108.62|4109.27|4108.87|4108.14|4107.74|495
1651860300000|2022-05-06 18:05:00|4108.52|4108.12|4104.52|4104.12|4108.52|4108.12|4104.02|4103.62|2243
1651860310000|2022-05-06 18:05:10|4104.39|4103.99|4102.77|4102.37|4104.77|4104.37|4102.77|4102.37|1720
1651860320000|2022-05-06 18:05:20|4102.27|4101.87|4102.52|4102.12|4103.52|4103.12|4102.27|4101.87|1046
1651860330000|2022-05-06 18:05:30|4102.02|4101.62|4102.52|4102.12|4102.77|4102.37|4101.52|4101.12|683
1651860340000|2022-05-06 18:05:40|4103.02|4102.62|4102.14|4101.74|4103.27|4102.87|4101.77|4101.37|485
1651860350000|2022-05-06 18:05:50|4102.02|4101.62|4101.77|4101.37|4102.27|4101.87|4101.52|4101.12|219
1651860360000|2022-05-06 18:06:00|4101.52|4101.12|4101.02|4100.62|4101.52|4101.12|4100.52|4100.12|1087
1651860370000|2022-05-06 18:06:10|4101.27|4100.87|4099.77|4099.37|4101.52|4101.12|4099.02|4098.62|688
1651860380000|2022-05-06 18:06:20|4099.64|4099.24|4099.77|4099.37|4100.02|4099.62|4099.02|4098.62|442
1651860390000|2022-05-06 18:06:30|4099.52|4099.12|4099.77|4099.37|4100.02|4099.62|4099.52|4099.12|343
1651860400000|2022-05-06 18:06:40|4100.02|4099.62|4100.77|4100.37|4101.27|4100.87|4099.27|4098.87|471
1651860410000|2022-05-06 18:06:50|4100.89|4100.49|4100.02|4099.62|4101.02|4100.62|4100.02|4099.62|329
1651860420000|2022-05-06 18:07:00|4099.02|4098.62|4099.02|4098.62|4099.77|4099.37|4098.52|4098.12|456
1651860430000|2022-05-06 18:07:10|4099.14|4098.74|4098.77|4098.37|4099.52|4099.12|4098.27|4097.87|265
1651860440000|2022-05-06 18:07:20|4099.02|4098.62|4098.02|4097.62|4099.27|4098.87|4097.89|4097.49|591
1651860450000|2022-05-06 18:07:30|4097.77|4097.37|4098.02|4097.62|4098.77|4098.37|4097.52|4097.12|568
1651860460000|2022-05-06 18:07:40|4097.77|4097.37|4098.52|4098.12|4098.52|4098.12|4097.52|4097.12|313
1651860470000|2022-05-06 18:07:50|4098.39|4097.99|4098.27|4097.87|4098.77|4098.37|4098.02|4097.62|459
1651860480000|2022-05-06 18:08:00|4098.14|4097.74|4099.77|4099.37|4100.27|4099.87|4098.14|4097.74|859
1651860490000|2022-05-06 18:08:10|4099.64|4099.24|4100.52|4100.12|4100.77|4100.37|4099.52|4099.12|583
1651860500000|2022-05-06 18:08:20|4100.77|4100.37|4100.02|4099.62|4100.77|4100.37|4099.52|4099.12|514
1651860510000|2022-05-06 18:08:30|4100.27|4099.87|4100.02|4099.62|4100.77|4100.37|4100.02|4099.62|250
1651860520000|2022-05-06 18:08:40|4100.27|4099.87|4099.52|4099.12|4100.27|4099.87|4099.27|4098.87|241
1651860530000|2022-05-06 18:08:50|4099.77|4099.37|4100.02|4099.62|4100.52|4100.12|4099.77|4099.37|164
1651860540000|2022-05-06 18:09:00|4100.27|4099.87|4099.27|4098.87|4100.27|4099.87|4098.64|4098.24|334
1651860550000|2022-05-06 18:09:10|4099.52|4099.12|4098.02|4097.62|4099.52|4099.12|4098.02|4097.62|452
1651860560000|2022-05-06 18:09:20|4098.27|4097.87|4098.39|4097.99|4099.02|4098.62|4098.02|4097.62|216
1651860570000|2022-05-06 18:09:30|4098.27|4097.87|4098.52|4098.12|4098.52|4098.12|4098.02|4097.62|262
1651860580000|2022-05-06 18:09:40|4098.27|4097.87|4096.77|4096.37|4098.77|4098.37|4096.52|4096.12|516
1651860590000|2022-05-06 18:09:50|4096.52|4096.12|4096.52|4096.12|4097.02|4096.62|4096.39|4095.99|638
1651860600000|2022-05-06 18:10:00|4096.77|4096.37|4097.02|4096.62|4097.02|4096.62|4096.27|4095.87|343
1651860610000|2022-05-06 18:10:10|4098.02|4097.62|4097.64|4097.24|4098.77|4098.37|4097.52|4097.12|452
1651860620000|2022-05-06 18:10:20|4097.52|4097.12|4097.02|4096.62|4097.77|4097.37|4096.27|4095.87|325
1651860630000|2022-05-06 18:10:30|4097.27|4096.87|4097.77|4097.37|4098.27|4097.87|4097.27|4096.87|380
1651860640000|2022-05-06 18:10:40|4097.52|4097.12|4100.02|4099.62|4100.77|4100.37|4097.27|4096.87|585
1651860650000|2022-05-06 18:10:50|4100.27|4099.87|4099.77|4099.37|4100.52|4100.12|4098.77|4098.37|551
1651860660000|2022-05-06 18:11:00|4099.52|4099.12|4098.27|4097.87|4099.64|4099.24|4097.52|4097.12|450
1651860670000|2022-05-06 18:11:10|4098.02|4097.62|4098.64|4098.24|4099.27|4098.87|4098.02|4097.62|240
1651860680000|2022-05-06 18:11:20|4098.52|4098.12|4098.77|4098.37|4100.02|4099.62|4098.52|4098.12|411
1651860690000|2022-05-06 18:11:30|4099.02|4098.62|4101.77|4101.37|4101.77|4101.37|4098.77|4098.37|557
1651860700000|2022-05-06 18:11:40|4102.27|4101.87|4102.02|4101.62|4102.77|4102.37|4101.52|4101.12|659
1651860710000|2022-05-06 18:11:50|4102.27|4101.87|4104.27|4103.87|4106.52|4106.12|4101.02|4100.62|3538
1651860720000|2022-05-06 18:12:00|4104.52|4104.12|4104.02|4103.62|4104.77|4104.37|4103.02|4102.62|804
1651860730000|2022-05-06 18:12:10|4104.52|4104.12|4108.52|4108.12|4108.52|4108.12|4104.39|4103.99|798
1651860740000|2022-05-06 18:12:20|4108.14|4107.74|4107.52|4107.12|4109.02|4108.62|4107.52|4107.12|580
1651860750000|2022-05-06 18:12:30|4107.39|4106.99|4107.27|4106.87|4107.77|4107.37|4105.52|4105.12|592
1651860760000|2022-05-06 18:12:40|4107.02|4106.62|4106.89|4106.49|4107.02|4106.62|4106.02|4105.62|338
1651860770000|2022-05-06 18:12:50|4106.77|4106.37|4107.02|4106.62|4108.27|4107.87|4106.52|4106.12|347
1651860780000|2022-05-06 18:13:00|4107.14|4106.74|4106.52|4106.12|4107.52|4107.12|4106.02|4105.62|406
1651860790000|2022-05-06 18:13:10|4106.64|4106.24|4105.52|4105.12|4106.64|4106.24|4105.02|4104.62|261
1651860800000|2022-05-06 18:13:20|4105.77|4105.37|4105.27|4104.87|4106.27|4105.87|4105.27|4104.87|276
1651860810000|2022-05-06 18:13:30|4105.64|4105.24|4104.77|4104.37|4106.52|4106.12|4104.77|4104.37|306
1651860820000|2022-05-06 18:13:40|4104.52|4104.12|4105.27|4104.87|4105.27|4104.87|4104.27|4103.87|298
1651860830000|2022-05-06 18:13:50|4105.02|4104.62|4104.52|4104.12|4105.27|4104.87|4103.77|4103.37|242
1651860840000|2022-05-06 18:14:00|4104.77|4104.37|4106.02|4105.62|4106.02|4105.62|4104.27|4103.87|389
1651860850000|2022-05-06 18:14:10|4105.77|4105.37|4106.52|4106.12|4107.02|4106.62|4105.27|4104.87|293
1651860860000|2022-05-06 18:14:20|4106.27|4105.87|4104.39|4103.99|4106.52|4106.12|4103.52|4103.12|556
1651860870000|2022-05-06 18:14:30|4104.27|4103.87|4102.77|4102.37|4104.27|4103.87|4102.64|4102.24|166
1651860880000|2022-05-06 18:14:40|4102.52|4102.12|4104.02|4103.62|4104.02|4103.62|4102.52|4102.12|264
1651860890000|2022-05-06 18:14:50|4104.14|4103.74|4105.02|4104.62|4105.52|4105.12|4104.14|4103.74|263
1651860900000|2022-05-06 18:15:00|4105.27|4104.87|4107.52|4107.12|4109.02|4108.62|4105.02|4104.62|785
1651860910000|2022-05-06 18:15:10|4107.27|4106.87|4106.27|4105.87|4107.52|4107.12|4106.02|4105.62|284
1651860920000|2022-05-06 18:15:20|4106.52|4106.12|4107.27|4106.87|4107.77|4107.37|4106.27|4105.87|237
1651860930000|2022-05-06 18:15:30|4107.02|4106.62|4107.39|4106.99|4108.52|4108.12|4106.89|4106.49|189
1651860940000|2022-05-06 18:15:40|4107.64|4107.24|4111.02|4110.62|4111.02|4110.62|4107.02|4106.62|513
1651860950000|2022-05-06 18:15:50|4111.64|4111.24|4111.89|4111.49|4112.39|4111.99|4111.27|4110.87|845
1651860960000|2022-05-06 18:16:00|4112.02|4111.62|4110.52|4110.12|4112.27|4111.87|4110.52|4110.12|489
1651860970000|2022-05-06 18:16:10|4110.77|4110.37|4108.52|4108.12|4110.77|4110.37|4108.52|4108.12|423
1651860980000|2022-05-06 18:16:20|4108.77|4108.37|4106.02|4105.62|4108.77|4108.37|4105.77|4105.37|381
1651860990000|2022-05-06 18:16:30|4106.27|4105.87|4106.77|4106.37|4107.27|4106.87|4105.77|4105.37|394
1651861000000|2022-05-06 18:16:40|4106.52|4106.12|4106.27|4105.87|4106.52|4106.12|4105.77|4105.37|226
1651861010000|2022-05-06 18:16:50|4106.02|4105.62|4104.52|4104.12|4106.52|4106.12|4103.52|4103.12|403
1651861020000|2022-05-06 18:17:00|4104.02|4103.62|4104.77|4104.37|4105.27|4104.87|4103.39|4102.99|394
1651861030000|2022-05-06 18:17:10|4105.02|4104.62|4105.52|4105.12|4105.77|4105.37|4104.52|4104.12|186
1651861040000|2022-05-06 18:17:20|4105.64|4105.24|4106.27|4105.87|4106.77|4106.37|4105.64|4105.24|280
1651861050000|2022-05-06 18:17:30|4105.77|4105.37|4106.02|4105.62|4106.77|4106.37|4105.52|4105.12|301
1651861060000|2022-05-06 18:17:40|4106.14|4105.74|4109.27|4108.87|4111.52|4111.12|4106.02|4105.62|575
1651861070000|2022-05-06 18:17:50|4109.14|4108.74|4107.77|4107.37|4109.39|4108.99|4107.77|4107.37|236
1651861080000|2022-05-06 18:18:00|4107.64|4107.24|4108.77|4108.37|4110.77|4110.37|4107.27|4106.87|797
1651861090000|2022-05-06 18:18:10|4108.52|4108.12|4106.77|4106.37|4108.52|4108.12|4106.52|4106.12|351
1651861100000|2022-05-06 18:18:20|4106.64|4106.24|4106.89|4106.49|4107.27|4106.87|4106.52|4106.12|133
1651861110000|2022-05-06 18:18:30|4107.02|4106.62|4110.14|4109.74|4110.27|4109.87|4107.02|4106.62|315
1651861120000|2022-05-06 18:18:40|4110.02|4109.62|4108.02|4107.62|4110.02|4109.62|4108.02|4107.62|296
1651861130000|2022-05-06 18:18:50|4107.77|4107.37|4109.52|4109.12|4109.77|4109.37|4107.39|4106.99|227
1651861140000|2022-05-06 18:19:00|4108.52|4108.12|4108.52|4108.12|4109.52|4109.12|4108.02|4107.62|429
1651861150000|2022-05-06 18:19:10|4108.27|4107.87|4106.52|4106.12|4108.52|4108.12|4106.27|4105.87|419
1651861160000|2022-05-06 18:19:20|4106.77|4106.37|4105.14|4104.74|4106.77|4106.37|4104.52|4104.12|701
1651861170000|2022-05-06 18:19:30|4105.27|4104.87|4105.02|4104.62|4105.52|4105.12|4104.77|4104.37|393
1651861180000|2022-05-06 18:19:40|4104.77|4104.37|4105.02|4104.62|4105.02|4104.62|4104.27|4103.87|524
1651861190000|2022-05-06 18:19:50|4105.27|4104.87|4104.14|4103.74|4106.27|4105.87|4103.89|4103.49|394
1651861200000|2022-05-06 18:20:00|4103.77|4103.37|4102.27|4101.87|4103.77|4103.37|4101.77|4101.37|996
1651861210000|2022-05-06 18:20:10|4102.02|4101.62|4103.14|4102.74|4104.02|4103.62|4102.02|4101.62|464
1651861220000|2022-05-06 18:20:20|4103.02|4102.62|4101.77|4101.37|4103.77|4103.37|4101.77|4101.37|623
1651861230000|2022-05-06 18:20:30|4101.52|4101.12|4101.02|4100.62|4102.02|4101.62|4100.52|4100.12|588
1651861240000|2022-05-06 18:20:40|4101.27|4100.87|4100.77|4100.37|4102.27|4101.87|4100.77|4100.37|264
1651861250000|2022-05-06 18:20:50|4100.52|4100.12|4101.52|4101.12|4101.52|4101.12|4099.52|4099.12|592
1651861260000|2022-05-06 18:21:00|4101.27|4100.87|4101.27|4100.87|4102.52|4102.12|4101.14|4100.74|541
1651861270000|2022-05-06 18:21:10|4100.77|4100.37|4100.52|4100.12|4101.52|4101.12|4099.77|4099.37|552
1651861280000|2022-05-06 18:21:20|4100.77|4100.37|4100.02|4099.62|4101.02|4100.62|4099.77|4099.37|513
1651861290000|2022-05-06 18:21:30|4099.77|4099.37|4099.77|4099.37|4100.14|4099.74|4099.77|4099.37|391
1651861300000|2022-05-06 18:21:40|4099.27|4098.87|4100.27|4099.87|4101.02|4100.62|4099.27|4098.87|537
1651861310000|2022-05-06 18:21:50|4100.02|4099.62|4100.27|4099.87|4100.52|4100.12|4099.27|4098.87|587
1651861320000|2022-05-06 18:22:00|4100.02|4099.62|4100.27|4099.87|4100.77|4100.37|4099.52|4099.12|714
1651861330000|2022-05-06 18:22:10|4100.39|4099.99|4100.77|4100.37|4100.89|4100.49|4099.77|4099.37|337
1651861340000|2022-05-06 18:22:20|4101.14|4100.74|4099.52|4099.12|4101.27|4100.87|4099.52|4099.12|478
1651861350000|2022-05-06 18:22:30|4099.77|4099.37|4101.02|4100.62|4101.02|4100.62|4099.52|4099.12|448
1651861360000|2022-05-06 18:22:40|4100.52|4100.12|4100.77|4100.37|4101.27|4100.87|4099.77|4099.37|413
1651861370000|2022-05-06 18:22:50|4100.52|4100.12|4101.02|4100.62|4101.27|4100.87|4100.52|4100.12|197
1651861380000|2022-05-06 18:23:00|4101.52|4101.12|4100.77|4100.37|4102.52|4102.12|4100.77|4100.37|639
1651861390000|2022-05-06 18:23:10|4101.02|4100.62|4102.27|4101.87|4102.27|4101.87|4100.52|4100.12|339
1651861400000|2022-05-06 18:23:20|4102.14|4101.74|4100.52|4100.12|4102.14|4101.74|4099.77|4099.37|447
1651861410000|2022-05-06 18:23:30|4100.77|4100.37|4101.52|4101.12|4101.89|4101.49|4100.27|4099.87|327
1651861420000|2022-05-06 18:23:40|4100.89|4100.49|4100.02|4099.62|4100.89|4100.49|4099.52|4099.12|497
1651861430000|2022-05-06 18:23:50|4100.27|4099.87|4103.14|4102.74|4103.52|4103.12|4100.14|4099.74|396
1651861440000|2022-05-06 18:24:00|4103.02|4102.62|4102.39|4101.99|4103.14|4102.74|4101.52|4101.12|332
1651861450000|2022-05-06 18:24:10|4102.27|4101.87|4106.39|4105.99|4106.39|4105.99|4102.27|4101.87|692
1651861460000|2022-05-06 18:24:20|4106.52|4106.12|4106.77|4106.37|4107.52|4107.12|4106.52|4106.12|584
1651861470000|2022-05-06 18:24:30|4106.27|4105.87|4105.77|4105.37|4106.52|4106.12|4105.02|4104.62|297
1651861480000|2022-05-06 18:24:40|4105.02|4104.62|4102.52|4102.12|4105.02|4104.62|4102.27|4101.87|409
1651861490000|2022-05-06 18:24:50|4102.64|4102.24|4101.77|4101.37|4102.77|4102.37|4101.52|4101.12|550
1651861500000|2022-05-06 18:25:00|4101.27|4100.87|4101.27|4100.87|4101.77|4101.37|4100.27|4099.87|464
1651861510000|2022-05-06 18:25:10|4101.52|4101.12|4100.89|4100.49|4103.02|4102.62|4100.77|4100.37|351
1651861520000|2022-05-06 18:25:20|4101.02|4100.62|4100.02|4099.62|4101.02|4100.62|4099.77|4099.37|368
1651861530000|2022-05-06 18:25:30|4100.14|4099.74|4099.27|4098.87|4100.52|4100.12|4098.77|4098.37|493
1651861540000|2022-05-06 18:25:40|4099.14|4098.74|4097.77|4097.37|4099.27|4098.87|4097.77|4097.37|366
1651861550000|2022-05-06 18:25:50|4098.02|4097.62|4095.27|4094.87|4098.02|4097.62|4094.02|4093.62|1898
1651861560000|2022-05-06 18:26:00|4095.02|4094.62|4095.02|4094.62|4096.02|4095.62|4094.77|4094.37|440
1651861570000|2022-05-06 18:26:10|4094.77|4094.37|4094.27|4093.87|4095.27|4094.87|4093.77|4093.37|497
1651861580000|2022-05-06 18:26:20|4094.02|4093.62|4094.64|4094.24|4095.77|4095.37|4094.02|4093.62|363
1651861590000|2022-05-06 18:26:30|4094.77|4094.37|4096.77|4096.37|4097.02|4096.62|4094.52|4094.12|431
1651861600000|2022-05-06 18:26:40|4096.89|4096.49|4096.02|4095.62|4097.02|4096.62|4095.77|4095.37|240
1651861610000|2022-05-06 18:26:50|4096.14|4095.74|4097.02|4096.62|4097.52|4097.12|4096.14|4095.74|343
1651861620000|2022-05-06 18:27:00|4097.14|4096.74|4099.27|4098.87|4099.27|4098.87|4096.02|4095.62|366
1651861630000|2022-05-06 18:27:10|4100.77|4100.37|4101.27|4100.87|4101.77|4101.37|4099.89|4099.49|801
1651861640000|2022-05-06 18:27:20|4101.02|4100.62|4098.64|4098.24|4101.02|4100.62|4098.52|4098.12|551
1651861650000|2022-05-06 18:27:30|4098.52|4098.12|4100.27|4099.87|4101.27|4100.87|4098.27|4097.87|471
1651861660000|2022-05-06 18:27:40|4099.77|4099.37|4101.39|4100.99|4101.77|4101.37|4099.77|4099.37|208
1651861670000|2022-05-06 18:27:50|4101.52|4101.12|4100.27|4099.87|4101.52|4101.12|4099.02|4098.62|440
1651861680000|2022-05-06 18:28:00|4100.14|4099.74|4097.89|4097.49|4100.27|4099.87|4097.27|4096.87|476
1651861690000|2022-05-06 18:28:10|4097.77|4097.37|4099.77|4099.37|4100.27|4099.87|4097.02|4096.62|403
1651861700000|2022-05-06 18:28:20|4099.52|4099.12|4098.39|4097.99|4100.14|4099.74|4097.77|4097.37|287
1651861710000|2022-05-06 18:28:30|4098.27|4097.87|4098.02|4097.62|4099.77|4099.37|4098.02|4097.62|310
1651861720000|2022-05-06 18:28:40|4098.27|4097.87|4100.14|4099.74|4100.27|4099.87|4098.02|4097.62|297
1651861730000|2022-05-06 18:28:50|4100.02|4099.62|4099.02|4098.62|4100.52|4100.12|4098.77|4098.37|406
1651861740000|2022-05-06 18:29:00|4099.64|4099.24|4100.77|4100.37|4100.77|4100.37|4099.02|4098.62|289
1651861750000|2022-05-06 18:29:10|4100.52|4100.12|4099.52|4099.12|4100.77|4100.37|4098.77|4098.37|340
1651861760000|2022-05-06 18:29:20|4099.77|4099.37|4100.14|4099.74|4100.27|4099.87|4098.52|4098.12|237
1651861770000|2022-05-06 18:29:30|4100.27|4099.87|4097.52|4097.12|4100.27|4099.87|4097.52|4097.12|394
1651861780000|2022-05-06 18:29:40|4097.77|4097.37|4097.77|4097.37|4098.52|4098.12|4096.77|4096.37|305
1651861790000|2022-05-06 18:29:50|4098.02|4097.62|4097.77|4097.37|4098.27|4097.87|4097.52|4097.12|184
1651861800000|2022-05-06 18:30:00|4097.27|4096.87|4098.39|4097.99|4099.52|4099.12|4097.27|4096.87|659
1651861810000|2022-05-06 18:30:10|4098.52|4098.12|4097.64|4097.24|4099.14|4098.74|4097.52|4097.12|346
1651861820000|2022-05-06 18:30:20|4097.52|4097.12|4101.27|4100.87|4102.39|4101.99|4097.52|4097.12|689
1651861830000|2022-05-06 18:30:30|4100.77|4100.37|4099.52|4099.12|4101.27|4100.87|4099.52|4099.12|394
1651861840000|2022-05-06 18:30:40|4098.52|4098.12|4096.52|4096.12|4098.52|4098.12|4095.27|4094.87|897
1651861850000|2022-05-06 18:30:50|4097.02|4096.62|4097.77|4097.37|4097.77|4097.37|4096.27|4095.87|295
1651861860000|2022-05-06 18:31:00|4097.64|4097.24|4097.52|4097.12|4097.89|4097.49|4096.77|4096.37|289
1651861870000|2022-05-06 18:31:10|4097.64|4097.24|4097.77|4097.37|4100.52|4100.12|4096.64|4096.24|482
1651861880000|2022-05-06 18:31:20|4097.39|4096.99|4096.77|4096.37|4097.77|4097.37|4096.52|4096.12|479
1651861890000|2022-05-06 18:31:30|4097.27|4096.87|4095.52|4095.12|4097.27|4096.87|4094.77|4094.37|341
1651861900000|2022-05-06 18:31:40|4096.02|4095.62|4095.27|4094.87|4096.77|4096.37|4095.27|4094.87|338
1651861910000|2022-05-06 18:31:50|4095.64|4095.24|4095.77|4095.37|4096.14|4095.74|4094.77|4094.37|273
1651861920000|2022-05-06 18:32:00|4095.52|4095.12|4091.52|4091.12|4095.52|4095.12|4091.02|4090.62|1524
1651861930000|2022-05-06 18:32:10|4091.64|4091.24|4091.27|4090.87|4092.02|4091.62|4091.02|4090.62|640
1651861940000|2022-05-06 18:32:20|4091.39|4090.99|4091.39|4090.99|4092.27|4091.87|4091.02|4090.62|646
1651861950000|2022-05-06 18:32:30|4091.27|4090.87|4090.77|4090.37|4091.77|4091.37|4090.77|4090.37|529
1651861960000|2022-05-06 18:32:40|4091.02|4090.62|4090.52|4090.12|4091.02|4090.62|4090.27|4089.87|839
1651861970000|2022-05-06 18:32:50|4090.27|4089.87|4090.77|4090.37|4091.27|4090.87|4090.27|4089.87|603
1651861980000|2022-05-06 18:33:00|4090.52|4090.12|4091.52|4091.12|4091.52|4091.12|4090.39|4089.99|303
1651861990000|2022-05-06 18:33:10|4092.02|4091.62|4091.27|4090.87|4092.02|4091.62|4090.77|4090.37|425
1651862000000|2022-05-06 18:33:20|4091.52|4091.12|4092.02|4091.62|4092.02|4091.62|4091.02|4090.62|330
1651862010000|2022-05-06 18:33:30|4091.77|4091.37|4091.02|4090.62|4091.77|4091.37|4091.02|4090.62|483
1651862020000|2022-05-06 18:33:40|4091.52|4091.12|4093.39|4092.99|4093.77|4093.37|4091.52|4091.12|405
1651862030000|2022-05-06 18:33:50|4093.27|4092.87|4094.52|4094.12|4095.02|4094.62|4092.89|4092.49|410
1651862040000|2022-05-06 18:34:00|4094.27|4093.87|4093.52|4093.12|4095.77|4095.37|4093.27|4092.87|492
1651862050000|2022-05-06 18:34:10|4093.27|4092.87|4093.77|4093.37|4094.52|4094.12|4092.02|4091.62|414
1651862060000|2022-05-06 18:34:20|4093.52|4093.12|4093.89|4093.49|4094.77|4094.37|4093.27|4092.87|247
1651862070000|2022-05-06 18:34:30|4094.02|4093.62|4093.52|4093.12|4094.02|4093.62|4092.77|4092.37|331
1651862080000|2022-05-06 18:34:40|4093.27|4092.87|4093.14|4092.74|4093.27|4092.87|4092.02|4091.62|331
1651862090000|2022-05-06 18:34:50|4093.02|4092.62|4093.52|4093.12|4094.02|4093.62|4093.02|4092.62|470
1651862100000|2022-05-06 18:35:00|4093.64|4093.24|4095.14|4094.74|4095.52|4095.12|4093.64|4093.24|415
1651862110000|2022-05-06 18:35:10|4095.02|4094.62|4092.52|4092.12|4095.02|4094.62|4092.02|4091.62|347
1651862120000|2022-05-06 18:35:20|4092.39|4091.99|4093.27|4092.87|4093.27|4092.87|4092.27|4091.87|254
1651862130000|2022-05-06 18:35:30|4092.89|4092.49|4093.27|4092.87|4093.27|4092.87|4092.27|4091.87|171
1651862140000|2022-05-06 18:35:40|4093.02|4092.62|4093.52|4093.12|4094.02|4093.62|4092.77|4092.37|384
1651862150000|2022-05-06 18:35:50|4093.77|4093.37|4096.77|4096.37|4097.77|4097.37|4093.77|4093.37|707
1651862160000|2022-05-06 18:36:00|4096.14|4095.74|4096.39|4095.99|4096.39|4095.99|4094.02|4093.62|521
1651862170000|2022-05-06 18:36:10|4096.27|4095.87|4096.77|4096.37|4096.77|4096.37|4095.52|4095.12|452
1651862180000|2022-05-06 18:36:20|4096.52|4096.12|4095.14|4094.74|4096.64|4096.24|4095.02|4094.62|477
1651862190000|2022-05-06 18:36:30|4095.27|4094.87|4095.52|4095.12|4096.52|4096.12|4095.02|4094.62|292
1651862200000|2022-05-06 18:36:40|4095.27|4094.87|4094.52|4094.12|4095.27|4094.87|4094.27|4093.87|361
1651862210000|2022-05-06 18:36:50|4094.64|4094.24|4093.27|4092.87|4095.02|4094.62|4092.77|4092.37|449
1651862220000|2022-05-06 18:37:00|4093.14|4092.74|4094.27|4093.87|4094.52|4094.12|4092.77|4092.37|261
1651862230000|2022-05-06 18:37:10|4093.52|4093.12|4094.02|4093.62|4094.52|4094.12|4093.27|4092.87|221
1651862240000|2022-05-06 18:37:20|4094.27|4093.87|4093.52|4093.12|4094.52|4094.12|4093.02|4092.62|349
1651862250000|2022-05-06 18:37:30|4093.27|4092.87|4093.27|4092.87|4094.27|4093.87|4093.02|4092.62|620
1651862260000|2022-05-06 18:37:40|4092.77|4092.37|4092.64|4092.24|4093.52|4093.12|4092.52|4092.12|313
1651862270000|2022-05-06 18:37:50|4092.77|4092.37|4093.02|4092.62|4093.39|4092.99|4091.77|4091.37|433
1651862280000|2022-05-06 18:38:00|4093.27|4092.87|4093.77|4093.37|4094.77|4094.37|4092.27|4091.87|408
1651862290000|2022-05-06 18:38:10|4094.02|4093.62|4092.77|4092.37|4094.14|4093.74|4092.52|4092.12|232
1651862300000|2022-05-06 18:38:20|4093.52|4093.12|4093.52|4093.12|4093.77|4093.37|4093.02|4092.62|252
1651862310000|2022-05-06 18:38:30|4093.77|4093.37|4092.27|4091.87|4093.77|4093.37|4092.27|4091.87|312
1651862320000|2022-05-06 18:38:40|4092.52|4092.12|4092.02|4091.62|4092.64|4092.24|4091.52|4091.12|575
1651862330000|2022-05-06 18:38:50|4091.64|4091.24|4091.64|4091.24|4091.77|4091.37|4091.02|4090.62|270
1651862340000|2022-05-06 18:39:00|4091.27|4090.87|4090.02|4089.62|4092.52|4092.12|4089.52|4089.12|622
1651862350000|2022-05-06 18:39:10|4089.77|4089.37|4090.02|4089.62|4091.77|4091.37|4089.77|4089.37|739
1651862360000|2022-05-06 18:39:20|4090.14|4089.74|4090.39|4089.99|4090.77|4090.37|4089.27|4088.87|510
1651862370000|2022-05-06 18:39:30|4090.27|4089.87|4090.77|4090.37|4091.27|4090.87|4090.02|4089.62|329
1651862380000|2022-05-06 18:39:40|4091.02|4090.62|4091.77|4091.37|4092.02|4091.62|4090.77|4090.37|207
1651862390000|2022-05-06 18:39:50|4091.64|4091.24|4093.02|4092.62|4093.27|4092.87|4091.02|4090.62|400
1651862400000|2022-05-06 18:40:00|4092.27|4091.87|4094.52|4094.12|4094.77|4094.37|4092.27|4091.87|702
1651862410000|2022-05-06 18:40:10|4094.27|4093.87|4096.27|4095.87|4096.52|4096.12|4094.27|4093.87|662
1651862420000|2022-05-06 18:40:20|4096.02|4095.62|4098.02|4097.62|4098.52|4098.12|4095.64|4095.24|944
1651862430000|2022-05-06 18:40:30|4098.27|4097.87|4098.27|4097.87|4098.52|4098.12|4097.27|4096.87|758
1651862440000|2022-05-06 18:40:40|4097.77|4097.37|4096.02|4095.62|4099.02|4098.62|4095.64|4095.24|747
1651862450000|2022-05-06 18:40:50|4096.27|4095.87|4097.27|4096.87|4098.02|4097.62|4096.27|4095.87|681
1651862460000|2022-05-06 18:41:00|4096.02|4095.62|4098.27|4097.87|4098.52|4098.12|4096.02|4095.62|678
1651862470000|2022-05-06 18:41:10|4097.27|4096.87|4096.77|4096.37|4097.27|4096.87|4096.52|4096.12|453
1651862480000|2022-05-06 18:41:20|4096.64|4096.24|4097.27|4096.87|4097.77|4097.37|4095.39|4094.99|343
1651862490000|2022-05-06 18:41:30|4097.02|4096.62|4097.02|4096.62|4097.27|4096.87|4096.02|4095.62|323
1651862500000|2022-05-06 18:41:40|4097.27|4096.87|4097.27|4096.87|4098.27|4097.87|4096.77|4096.37|327
1651862510000|2022-05-06 18:41:50|4097.14|4096.74|4097.27|4096.87|4098.52|4098.12|4096.77|4096.37|313
1651862520000|2022-05-06 18:42:00|4096.77|4096.37|4096.52|4096.12|4098.77|4098.37|4096.27|4095.87|383
1651862530000|2022-05-06 18:42:10|4096.27|4095.87|4097.02|4096.62|4097.27|4096.87|4096.02|4095.62|398
1651862540000|2022-05-06 18:42:20|4097.27|4096.87|4096.77|4096.37|4097.77|4097.37|4096.52|4096.12|231
1651862550000|2022-05-06 18:42:30|4096.89|4096.49|4097.77|4097.37|4098.02|4097.62|4096.27|4095.87|323
1651862560000|2022-05-06 18:42:40|4098.02|4097.62|4097.52|4097.12|4098.52|4098.12|4097.52|4097.12|389
1651862570000|2022-05-06 18:42:50|4097.77|4097.37|4097.27|4096.87|4098.27|4097.87|4097.02|4096.62|384
1651862580000|2022-05-06 18:43:00|4097.52|4097.12|4097.77|4097.37|4098.52|4098.12|4097.02|4096.62|818
1651862590000|2022-05-06 18:43:10|4098.02|4097.62|4097.39|4096.99|4098.02|4097.62|4097.27|4096.87|430
1651862600000|2022-05-06 18:43:20|4097.27|4096.87|4097.14|4096.74|4097.77|4097.37|4096.77|4096.37|313
1651862610000|2022-05-06 18:43:30|4097.02|4096.62|4097.27|4096.87|4098.02|4097.62|4096.77|4096.37|397
1651862620000|2022-05-06 18:43:40|4097.52|4097.12|4095.89|4095.49|4098.27|4097.87|4095.89|4095.49|371
1651862630000|2022-05-06 18:43:50|4095.77|4095.37|4095.77|4095.37|4096.02|4095.62|4094.77|4094.37|458
1651862640000|2022-05-06 18:44:00|4096.02|4095.62|4094.52|4094.12|4096.27|4095.87|4093.02|4092.62|744
1651862650000|2022-05-06 18:44:10|4094.77|4094.37|4093.64|4093.24|4094.77|4094.37|4093.52|4093.12|256
1651862660000|2022-05-06 18:44:20|4093.52|4093.12|4091.77|4091.37|4093.52|4093.12|4091.52|4091.12|648
1651862670000|2022-05-06 18:44:30|4092.02|4091.62|4091.52|4091.12|4092.02|4091.62|4091.02|4090.62|290
1651862680000|2022-05-06 18:44:40|4091.77|4091.37|4091.52|4091.12|4092.27|4091.87|4091.02|4090.62|376
1651862690000|2022-05-06 18:44:50|4091.39|4090.99|4090.77|4090.37|4091.52|4091.12|4090.27|4089.87|545
1651862700000|2022-05-06 18:45:00|4090.52|4090.12|4091.77|4091.37|4091.77|4091.37|4090.02|4089.62|504
1651862710000|2022-05-06 18:45:10|4092.02|4091.62|4092.02|4091.62|4092.77|4092.37|4091.77|4091.37|402
1651862720000|2022-05-06 18:45:20|4092.39|4091.99|4093.02|4092.62|4093.77|4093.37|4092.39|4091.99|405
1651862730000|2022-05-06 18:45:30|4092.52|4092.12|4092.52|4092.12|4092.77|4092.37|4091.02|4090.62|348
1651862740000|2022-05-06 18:45:40|4093.02|4092.62|4092.02|4091.62|4093.27|4092.87|4091.52|4091.12|274
1651862750000|2022-05-06 18:45:50|4091.77|4091.37|4091.77|4091.37|4092.02|4091.62|4091.02|4090.62|416
1651862760000|2022-05-06 18:46:00|4091.52|4091.12|4092.14|4091.74|4092.14|4091.74|4090.89|4090.49|342
1651862770000|2022-05-06 18:46:10|4092.02|4091.62|4092.52|4092.12|4093.77|4093.37|4091.77|4091.37|382
1651862780000|2022-05-06 18:46:20|4092.77|4092.37|4094.02|4093.62|4094.27|4093.87|4092.27|4091.87|320
1651862790000|2022-05-06 18:46:30|4094.52|4094.12|4095.52|4095.12|4095.77|4095.37|4094.52|4094.12|742
1651862800000|2022-05-06 18:46:40|4095.27|4094.87|4096.02|4095.62|4097.02|4096.62|4095.27|4094.87|795
1651862810000|2022-05-06 18:46:50|4096.27|4095.87|4095.77|4095.37|4096.52|4096.12|4095.77|4095.37|248
1651862820000|2022-05-06 18:47:00|4095.52|4095.12|4094.27|4093.87|4095.52|4095.12|4094.27|4093.87|318
1651862830000|2022-05-06 18:47:10|4094.02|4093.62|4092.27|4091.87|4094.02|4093.62|4092.02|4091.62|478
1651862840000|2022-05-06 18:47:20|4093.02|4092.62|4089.77|4089.37|4093.02|4092.62|4089.77|4089.37|692
1651862850000|2022-05-06 18:47:30|4089.89|4089.49|4090.27|4089.87|4090.52|4090.12|4089.77|4089.37|435
1651862860000|2022-05-06 18:47:40|4090.02|4089.62|4089.64|4089.24|4090.02|4089.62|4089.64|4089.24|280
1651862870000|2022-05-06 18:47:50|4090.02|4089.62|4089.52|4089.12|4090.52|4090.12|4089.27|4088.87|411
1651862880000|2022-05-06 18:48:00|4089.02|4088.62|4093.77|4093.37|4094.27|4093.87|4088.77|4088.37|918
1651862890000|2022-05-06 18:48:10|4093.52|4093.12|4093.02|4092.62|4095.52|4095.12|4093.02|4092.62|484
1651862900000|2022-05-06 18:48:20|4092.77|4092.37|4093.27|4092.87|4094.14|4093.74|4092.27|4091.87|429
1651862910000|2022-05-06 18:48:30|4093.02|4092.62|4093.52|4093.12|4094.27|4093.87|4093.02|4092.62|377
1651862920000|2022-05-06 18:48:40|4093.77|4093.37|4092.89|4092.49|4094.52|4094.12|4092.77|4092.37|333
1651862930000|2022-05-06 18:48:50|4092.77|4092.37|4094.52|4094.12|4094.52|4094.12|4092.77|4092.37|291
1651862940000|2022-05-06 18:49:00|4094.77|4094.37|4099.77|4099.37|4099.77|4099.37|4094.77|4094.37|801
1651862950000|2022-05-06 18:49:10|4100.27|4099.87|4100.77|4100.37|4101.27|4100.87|4100.02|4099.62|983
1651862960000|2022-05-06 18:49:20|4101.02|4100.62|4104.02|4103.62|4104.27|4103.87|4101.02|4100.62|1164
1651862970000|2022-05-06 18:49:30|4103.64|4103.24|4104.27|4103.87|4104.77|4104.37|4103.64|4103.24|650
1651862980000|2022-05-06 18:49:40|4104.02|4103.62|4103.02|4102.62|4104.14|4103.74|4103.02|4102.62|602
1651862990000|2022-05-06 18:49:50|4103.27|4102.87|4103.27|4102.87|4105.02|4104.62|4103.02|4102.62|409
1651863000000|2022-05-06 18:50:00|4103.52|4103.12|4108.77|4108.37|4110.02|4109.62|4102.27|4101.87|1700
1651863010000|2022-05-06 18:50:10|4108.52|4108.12|4112.52|4112.12|4113.27|4112.87|4108.52|4108.12|2478
1651863020000|2022-05-06 18:50:20|4112.77|4112.37|4112.77|4112.37|4113.02|4112.62|4109.27|4108.87|1899
1651863030000|2022-05-06 18:50:30|4112.52|4112.12|4111.52|4111.12|4114.02|4113.62|4111.52|4111.12|952
1651863040000|2022-05-06 18:50:40|4111.02|4110.62|4109.02|4108.62|4111.02|4110.62|4109.02|4108.62|717
1651863050000|2022-05-06 18:50:50|4108.89|4108.49|4109.02|4108.62|4110.02|4109.62|4108.27|4107.87|539
1651863060000|2022-05-06 18:51:00|4108.77|4108.37|4109.14|4108.74|4111.02|4110.62|4108.27|4107.87|814
1651863070000|2022-05-06 18:51:10|4109.27|4108.87|4107.27|4106.87|4109.52|4109.12|4107.02|4106.62|598
1651863080000|2022-05-06 18:51:20|4108.14|4107.74|4109.02|4108.62|4109.27|4108.87|4108.02|4107.62|576
1651863090000|2022-05-06 18:51:30|4108.52|4108.12|4107.77|4107.37|4109.52|4109.12|4107.02|4106.62|549
1651863100000|2022-05-06 18:51:40|4107.89|4107.49|4108.02|4107.62|4108.39|4107.99|4107.27|4106.87|355
1651863110000|2022-05-06 18:51:50|4107.89|4107.49|4107.64|4107.24|4108.89|4108.49|4106.77|4106.37|409
1651863120000|2022-05-06 18:52:00|4107.27|4106.87|4108.14|4107.74|4109.27|4108.87|4107.27|4106.87|513
1651863130000|2022-05-06 18:52:10|4108.27|4107.87|4108.27|4107.87|4109.02|4108.62|4107.77|4107.37|382
1651863140000|2022-05-06 18:52:20|4108.52|4108.12|4109.02|4108.62|4109.27|4108.87|4108.02|4107.62|398
1651863150000|2022-05-06 18:52:30|4109.77|4109.37|4108.02|4107.62|4110.02|4109.62|4107.39|4106.99|612
1651863160000|2022-05-06 18:52:40|4108.27|4107.87|4106.52|4106.12|4108.27|4107.87|4106.27|4105.87|754
1651863170000|2022-05-06 18:52:50|4106.27|4105.87|4107.77|4107.37|4107.77|4107.37|4106.27|4105.87|428
1651863180000|2022-05-06 18:53:00|4107.52|4107.12|4107.02|4106.62|4108.77|4108.37|4106.77|4106.37|385
1651863190000|2022-05-06 18:53:10|4107.52|4107.12|4106.77|4106.37|4107.77|4107.37|4106.77|4106.37|344
1651863200000|2022-05-06 18:53:20|4106.89|4106.49|4106.52|4106.12|4106.89|4106.49|4106.27|4105.87|314
1651863210000|2022-05-06 18:53:30|4106.27|4105.87|4105.77|4105.37|4106.77|4106.37|4105.52|4105.12|717
1651863220000|2022-05-06 18:53:40|4105.89|4105.49|4107.77|4107.37|4108.27|4107.87|4105.64|4105.24|493
1651863230000|2022-05-06 18:53:50|4108.02|4107.62|4108.77|4108.37|4109.52|4109.12|4106.77|4106.37|521
1651863240000|2022-05-06 18:54:00|4108.52|4108.12|4110.27|4109.87|4110.77|4110.37|4107.77|4107.37|470
1651863250000|2022-05-06 18:54:10|4110.52|4110.12|4112.77|4112.37|4113.52|4113.12|4110.52|4110.12|1072
1651863260000|2022-05-06 18:54:20|4112.27|4111.87|4111.77|4111.37|4113.02|4112.62|4110.52|4110.12|680
1651863270000|2022-05-06 18:54:30|4111.27|4110.87|4111.52|4111.12|4113.02|4112.62|4110.52|4110.12|507
1651863280000|2022-05-06 18:54:40|4111.77|4111.37|4111.02|4110.62|4111.77|4111.37|4110.52|4110.12|434
1651863290000|2022-05-06 18:54:50|4110.77|4110.37|4112.64|4112.24|4113.27|4112.87|4110.52|4110.12|705
1651863300000|2022-05-06 18:55:00|4112.27|4111.87|4114.27|4113.87|4116.27|4115.87|4112.27|4111.87|1302
1651863310000|2022-05-06 18:55:10|4114.52|4114.12|4115.02|4114.62|4115.52|4115.12|4114.02|4113.62|673
1651863320000|2022-05-06 18:55:20|4115.27|4114.87|4111.27|4110.87|4115.27|4114.87|4111.14|4110.74|942
1651863330000|2022-05-06 18:55:30|4111.52|4111.12|4108.27|4107.87|4112.02|4111.62|4107.77|4107.37|1083
1651863340000|2022-05-06 18:55:40|4108.52|4108.12|4107.27|4106.87|4108.52|4108.12|4107.02|4106.62|946
1651863350000|2022-05-06 18:55:50|4107.52|4107.12|4108.52|4108.12|4108.52|4108.12|4106.77|4106.37|553
1651863360000|2022-05-06 18:56:00|4108.02|4107.62|4108.52|4108.12|4109.77|4109.37|4107.52|4107.12|859
1651863370000|2022-05-06 18:56:10|4108.77|4108.37|4110.77|4110.37|4111.27|4110.87|4108.02|4107.62|470
1651863380000|2022-05-06 18:56:20|4110.27|4109.87|4108.27|4107.87|4110.77|4110.37|4108.02|4107.62|521
1651863390000|2022-05-06 18:56:30|4108.39|4107.99|4106.27|4105.87|4108.39|4107.99|4105.52|4105.12|861
1651863400000|2022-05-06 18:56:40|4106.52|4106.12|4107.77|4107.37|4108.27|4107.87|4106.02|4105.62|555
1651863410000|2022-05-06 18:56:50|4107.64|4107.24|4106.77|4106.37|4108.27|4107.87|4106.77|4106.37|451
1651863420000|2022-05-06 18:57:00|4107.02|4106.62|4107.52|4107.12|4107.64|4107.24|4105.52|4105.12|513
1651863430000|2022-05-06 18:57:10|4108.27|4107.87|4108.52|4108.12|4109.77|4109.37|4108.02|4107.62|493
1651863440000|2022-05-06 18:57:20|4108.27|4107.87|4108.77|4108.37|4109.02|4108.62|4106.77|4106.37|490
1651863450000|2022-05-06 18:57:30|4109.02|4108.62|4110.77|4110.37|4111.52|4111.12|4108.52|4108.12|422
1651863460000|2022-05-06 18:57:40|4111.02|4110.62|4110.77|4110.37|4111.27|4110.87|4110.52|4110.12|358
1651863470000|2022-05-06 18:57:50|4111.02|4110.62|4112.02|4111.62|4113.52|4113.12|4110.77|4110.37|805
1651863480000|2022-05-06 18:58:00|4111.89|4111.49|4113.77|4113.37|4114.77|4114.37|4111.64|4111.24|978
1651863490000|2022-05-06 18:58:10|4113.52|4113.12|4112.27|4111.87|4114.27|4113.87|4112.27|4111.87|631
1651863500000|2022-05-06 18:58:20|4112.52|4112.12|4110.27|4109.87|4112.77|4112.37|4109.77|4109.37|546
1651863510000|2022-05-06 18:58:30|4110.02|4109.62|4110.77|4110.37|4111.52|4111.12|4109.89|4109.49|280
1651863520000|2022-05-06 18:58:40|4111.27|4110.87|4111.27|4110.87|4112.77|4112.37|4110.77|4110.37|426
1651863530000|2022-05-06 18:58:50|4111.52|4111.12|4110.27|4109.87|4111.52|4111.12|4110.02|4109.62|312
1651863540000|2022-05-06 18:59:00|4110.02|4109.62|4109.77|4109.37|4112.02|4111.62|4109.52|4109.12|339
1651863550000|2022-05-06 18:59:10|4110.02|4109.62|4110.27|4109.87|4110.52|4110.12|4108.77|4108.37|617
1651863560000|2022-05-06 18:59:20|4109.77|4109.37|4108.64|4108.24|4109.77|4109.37|4108.27|4107.87|340
1651863570000|2022-05-06 18:59:30|4108.27|4107.87|4102.52|4102.12|4108.27|4107.87|4102.27|4101.87|1741
1651863580000|2022-05-06 18:59:40|4102.77|4102.37|4103.52|4103.12|4103.77|4103.37|4102.77|4102.37|983
1651863590000|2022-05-06 18:59:50|4103.27|4102.87|4099.52|4099.12|4103.27|4102.87|4099.02|4098.62|1251
1651863600000|2022-05-06 19:00:00|4099.02|4098.62|4102.77|4102.37|4102.77|4102.37|4099.02|4098.62|1058
1651863610000|2022-05-06 19:00:10|4102.52|4102.12|4097.27|4096.87|4102.52|4102.12|4094.27|4093.87|2374
1651863620000|2022-05-06 19:00:20|4097.02|4096.62|4098.64|4098.24|4099.27|4098.87|4097.02|4096.62|819
1651863630000|2022-05-06 19:00:30|4098.02|4097.62|4100.77|4100.37|4101.02|4100.62|4097.77|4097.37|886
1651863640000|2022-05-06 19:00:40|4101.02|4100.62|4100.52|4100.12|4101.52|4101.12|4100.02|4099.62|467
1651863650000|2022-05-06 19:00:50|4099.89|4099.49|4100.77|4100.37|4100.77|4100.37|4099.77|4099.37|456
1651863660000|2022-05-06 19:01:00|4101.02|4100.62|4101.77|4101.37|4102.27|4101.87|4099.52|4099.12|839
1651863670000|2022-05-06 19:01:10|4102.02|4101.62|4102.02|4101.62|4102.77|4102.37|4101.52|4101.12|592
1651863680000|2022-05-06 19:01:20|4101.52|4101.12|4099.52|4099.12|4102.02|4101.62|4099.02|4098.62|508
1651863690000|2022-05-06 19:01:30|4099.27|4098.87|4099.52|4099.12|4100.02|4099.62|4098.02|4097.62|464
1651863700000|2022-05-06 19:01:40|4099.77|4099.37|4098.52|4098.12|4100.02|4099.62|4098.02|4097.62|548
1651863710000|2022-05-06 19:01:50|4098.27|4097.87|4097.52|4097.12|4099.27|4098.87|4097.27|4096.87|689
1651863720000|2022-05-06 19:02:00|4097.77|4097.37|4095.77|4095.37|4097.77|4097.37|4095.02|4094.62|1408
1651863730000|2022-05-06 19:02:10|4095.52|4095.12|4096.77|4096.37|4096.77|4096.37|4094.52|4094.12|478
1651863740000|2022-05-06 19:02:20|4096.89|4096.49|4096.52|4096.12|4097.27|4096.87|4094.77|4094.37|387
1651863750000|2022-05-06 19:02:30|4096.77|4096.37|4095.52|4095.12|4096.77|4096.37|4094.77|4094.37|512
1651863760000|2022-05-06 19:02:40|4095.27|4094.87|4095.77|4095.37|4095.77|4095.37|4094.77|4094.37|435
1651863770000|2022-05-06 19:02:50|4095.27|4094.87|4095.02|4094.62|4096.52|4096.12|4095.02|4094.62|383
1651863780000|2022-05-06 19:03:00|4094.77|4094.37|4096.14|4095.74|4097.27|4096.87|4094.77|4094.37|600
1651863790000|2022-05-06 19:03:10|4096.02|4095.62|4097.27|4096.87|4098.02|4097.62|4096.02|4095.62|433
1651863800000|2022-05-06 19:03:20|4096.77|4096.37|4096.27|4095.87|4096.77|4096.37|4095.52|4095.12|450
1651863810000|2022-05-06 19:03:30|4095.77|4095.37|4097.89|4097.49|4097.89|4097.49|4095.77|4095.37|311
1651863820000|2022-05-06 19:03:40|4097.77|4097.37|4096.77|4096.37|4097.77|4097.37|4096.02|4095.62|378
1651863830000|2022-05-06 19:03:50|4097.02|4096.62|4096.77|4096.37|4097.77|4097.37|4096.77|4096.37|352
1651863840000|2022-05-06 19:04:00|4096.89|4096.49|4098.27|4097.87|4099.14|4098.74|4096.89|4096.49|1220
1651863850000|2022-05-06 19:04:10|4098.77|4098.37|4099.52|4099.12|4100.52|4100.12|4098.52|4098.12|948
1651863860000|2022-05-06 19:04:20|4099.14|4098.74|4099.27|4098.87|4099.52|4099.12|4098.64|4098.24|537
1651863870000|2022-05-06 19:04:30|4099.02|4098.62|4100.77|4100.37|4100.77|4100.37|4099.02|4098.62|388
1651863880000|2022-05-06 19:04:40|4100.52|4100.12|4100.77|4100.37|4102.52|4102.12|4100.52|4100.12|660
1651863890000|2022-05-06 19:04:50|4101.02|4100.62|4102.27|4101.87|4102.77|4102.37|4100.52|4100.12|442
1651863900000|2022-05-06 19:05:00|4101.52|4101.12|4101.02|4100.62|4101.89|4101.49|4100.02|4099.62|497
1651863910000|2022-05-06 19:05:10|4101.52|4101.12|4102.52|4102.12|4104.27|4103.87|4101.52|4101.12|984
1651863920000|2022-05-06 19:05:20|4102.27|4101.87|4101.27|4100.87|4102.27|4101.87|4101.14|4100.74|352
1651863930000|2022-05-06 19:05:30|4101.02|4100.62|4100.14|4099.74|4101.02|4100.62|4099.52|4099.12|822
1651863940000|2022-05-06 19:05:40|4100.02|4099.62|4100.02|4099.62|4100.52|4100.12|4099.52|4099.12|415
1651863950000|2022-05-06 19:05:50|4100.27|4099.87|4096.77|4096.37|4100.52|4100.12|4096.52|4096.12|875
1651863960000|2022-05-06 19:06:00|4096.02|4095.62|4095.02|4094.62|4096.77|4096.37|4095.02|4094.62|1162
1651863970000|2022-05-06 19:06:10|4095.64|4095.24|4094.77|4094.37|4096.02|4095.62|4094.02|4093.62|771
1651863980000|2022-05-06 19:06:20|4095.02|4094.62|4094.27|4093.87|4095.02|4094.62|4093.27|4092.87|540
1651863990000|2022-05-06 19:06:30|4094.02|4093.62|4092.27|4091.87|4094.02|4093.62|4091.77|4091.37|774
1651864000000|2022-05-06 19:06:40|4092.02|4091.62|4092.27|4091.87|4092.52|4092.12|4091.27|4090.87|527
1651864010000|2022-05-06 19:06:50|4092.52|4092.12|4093.77|4093.37|4094.27|4093.87|4092.52|4092.12|623
1651864020000|2022-05-06 19:07:00|4093.52|4093.12|4093.77|4093.37|4095.02|4094.62|4093.02|4092.62|768
1651864030000|2022-05-06 19:07:10|4093.52|4093.12|4092.27|4091.87|4094.52|4094.12|4092.27|4091.87|531
1651864040000|2022-05-06 19:07:20|4092.52|4092.12|4093.02|4092.62|4093.27|4092.87|4091.77|4091.37|423
1651864050000|2022-05-06 19:07:30|4092.77|4092.37|4092.52|4092.12|4093.02|4092.62|4092.39|4091.99|180
1651864060000|2022-05-06 19:07:40|4092.77|4092.37|4091.77|4091.37|4093.02|4092.62|4091.52|4091.12|398
1651864070000|2022-05-06 19:07:50|4092.02|4091.62|4091.52|4091.12|4092.52|4092.12|4091.52|4091.12|339
1651864080000|2022-05-06 19:08:00|4091.02|4090.62|4090.77|4090.37|4092.52|4092.12|4089.77|4089.37|902
1651864090000|2022-05-06 19:08:10|4090.64|4090.24|4090.14|4089.74|4091.52|4091.12|4090.02|4089.62|389
1651864100000|2022-05-06 19:08:20|4090.02|4089.62|4089.27|4088.87|4090.52|4090.12|4089.02|4088.62|871
1651864110000|2022-05-06 19:08:30|4089.02|4088.62|4089.02|4088.62|4090.27|4089.87|4088.64|4088.24|549
1651864120000|2022-05-06 19:08:40|4088.77|4088.37|4089.52|4089.12|4089.52|4089.12|4088.02|4087.62|887
1651864130000|2022-05-06 19:08:50|4089.77|4089.37|4090.77|4090.37|4091.52|4091.12|4088.77|4088.37|1050
1651864140000|2022-05-06 19:09:00|4089.77|4089.37|4090.27|4089.87|4091.27|4090.87|4089.77|4089.37|850
1651864150000|2022-05-06 19:09:10|4090.02|4089.62|4089.27|4088.87|4090.02|4089.62|4089.02|4088.62|433
1651864160000|2022-05-06 19:09:20|4089.02|4088.62|4091.77|4091.37|4091.77|4091.37|4089.02|4088.62|946
1651864170000|2022-05-06 19:09:30|4092.02|4091.62|4091.77|4091.37|4092.27|4091.87|4091.02|4090.62|478
1651864180000|2022-05-06 19:09:40|4091.52|4091.12|4090.77|4090.37|4092.52|4092.12|4090.77|4090.37|529
1651864190000|2022-05-06 19:09:50|4091.02|4090.62|4091.52|4091.12|4091.77|4091.37|4091.02|4090.62|645
1651864200000|2022-05-06 19:10:00|4091.64|4091.24|4095.27|4094.87|4095.77|4095.37|4091.52|4091.12|1193
1651864210000|2022-05-06 19:10:10|4095.77|4095.37|4094.52|4094.12|4095.77|4095.37|4094.27|4093.87|753
1651864220000|2022-05-06 19:10:20|4094.77|4094.37|4096.02|4095.62|4096.02|4095.62|4093.52|4093.12|653
1651864230000|2022-05-06 19:10:30|4095.77|4095.37|4095.77|4095.37|4096.39|4095.99|4095.77|4095.37|624
1651864240000|2022-05-06 19:10:40|4096.02|4095.62|4092.77|4092.37|4096.52|4096.12|4092.77|4092.37|969
1651864250000|2022-05-06 19:10:50|4092.52|4092.12|4093.39|4092.99|4093.77|4093.37|4092.52|4092.12|500
1651864260000|2022-05-06 19:11:00|4093.52|4093.12|4093.77|4093.37|4094.27|4093.87|4092.77|4092.37|521
1651864270000|2022-05-06 19:11:10|4093.89|4093.49|4091.77|4091.37|4094.27|4093.87|4091.77|4091.37|543
1651864280000|2022-05-06 19:11:20|4091.89|4091.49|4091.02|4090.62|4092.27|4091.87|4090.77|4090.37|665
1651864290000|2022-05-06 19:11:30|4091.27|4090.87|4092.52|4092.12|4092.77|4092.37|4091.02|4090.62|517
1651864300000|2022-05-06 19:11:40|4092.77|4092.37|4093.64|4093.24|4094.27|4093.87|4092.77|4092.37|436
1651864310000|2022-05-06 19:11:50|4093.77|4093.37|4094.02|4093.62|4096.52|4096.12|4093.27|4092.87|755
1651864320000|2022-05-06 19:12:00|4094.27|4093.87|4096.27|4095.87|4096.77|4096.37|4093.52|4093.12|521
1651864330000|2022-05-06 19:12:10|4096.39|4095.99|4094.77|4094.37|4097.02|4096.62|4094.77|4094.37|509
1651864340000|2022-05-06 19:12:20|4095.02|4094.62|4096.77|4096.37|4097.27|4096.87|4094.77|4094.37|847
1651864350000|2022-05-06 19:12:30|4096.52|4096.12|4096.27|4095.87|4097.02|4096.62|4095.77|4095.37|498
1651864360000|2022-05-06 19:12:40|4095.77|4095.37|4096.02|4095.62|4096.52|4096.12|4095.77|4095.37|520
1651864370000|2022-05-06 19:12:50|4095.89|4095.49|4096.14|4095.74|4096.52|4096.12|4095.77|4095.37|321
1651864380000|2022-05-06 19:13:00|4096.02|4095.62|4099.02|4098.62|4099.02|4098.62|4095.77|4095.37|1180
1651864390000|2022-05-06 19:13:10|4098.52|4098.12|4097.77|4097.37|4099.02|4098.62|4097.27|4096.87|827
1651864400000|2022-05-06 19:13:20|4098.02|4097.62|4094.77|4094.37|4098.52|4098.12|4094.77|4094.37|548
1651864410000|2022-05-06 19:13:30|4095.02|4094.62|4096.77|4096.37|4097.02|4096.62|4095.02|4094.62|584
1651864420000|2022-05-06 19:13:40|4097.02|4096.62|4096.02|4095.62|4097.52|4097.12|4096.02|4095.62|454
1651864430000|2022-05-06 19:13:50|4095.77|4095.37|4096.52|4096.12|4097.27|4096.87|4095.77|4095.37|394
1651864440000|2022-05-06 19:14:00|4095.77|4095.37|4095.02|4094.62|4097.52|4097.12|4094.77|4094.37|783
1651864450000|2022-05-06 19:14:10|4094.77|4094.37|4094.52|4094.12|4095.02|4094.62|4093.52|4093.12|475
1651864460000|2022-05-06 19:14:20|4094.64|4094.24|4094.77|4094.37|4095.77|4095.37|4094.39|4093.99|336
1651864470000|2022-05-06 19:14:30|4094.64|4094.24|4093.52|4093.12|4094.64|4094.24|4093.27|4092.87|292
1651864480000|2022-05-06 19:14:40|4093.77|4093.37|4091.77|4091.37|4093.77|4093.37|4091.77|4091.37|545
1651864490000|2022-05-06 19:14:50|4092.02|4091.62|4091.77|4091.37|4093.27|4092.87|4091.64|4091.24|766
1651864500000|2022-05-06 19:15:00|4092.02|4091.62|4093.02|4092.62|4093.77|4093.37|4091.77|4091.37|810
1651864510000|2022-05-06 19:15:10|4093.27|4092.87|4095.77|4095.37|4095.77|4095.37|4093.27|4092.87|399
1651864520000|2022-05-06 19:15:20|4095.89|4095.49|4095.02|4094.62|4096.77|4096.37|4095.02|4094.62|388
1651864530000|2022-05-06 19:15:30|4094.77|4094.37|4094.02|4093.62|4095.39|4094.99|4093.52|4093.12|382
1651864540000|2022-05-06 19:15:40|4094.14|4093.74|4092.27|4091.87|4094.14|4093.74|4092.27|4091.87|333
1651864550000|2022-05-06 19:15:50|4093.02|4092.62|4093.02|4092.62|4093.27|4092.87|4091.77|4091.37|450
1651864560000|2022-05-06 19:16:00|4093.27|4092.87|4094.02|4093.62|4095.02|4094.62|4093.27|4092.87|409
1651864570000|2022-05-06 19:16:10|4093.77|4093.37|4093.77|4093.37|4094.27|4093.87|4093.52|4093.12|465
1651864580000|2022-05-06 19:16:20|4094.27|4093.87|4094.27|4093.87|4095.02|4094.62|4093.77|4093.37|243
1651864590000|2022-05-06 19:16:30|4094.52|4094.12|4094.77|4094.37|4095.52|4095.12|4094.27|4093.87|757
1651864600000|2022-05-06 19:16:40|4095.27|4094.87|4092.52|4092.12|4095.27|4094.87|4092.52|4092.12|624
1651864610000|2022-05-06 19:16:50|4092.02|4091.62|4091.77|4091.37|4092.52|4092.12|4091.64|4091.24|722
1651864620000|2022-05-06 19:17:00|4091.27|4090.87|4090.89|4090.49|4091.77|4091.37|4090.77|4090.37|1204
1651864630000|2022-05-06 19:17:10|4090.77|4090.37|4092.77|4092.37|4092.77|4092.37|4090.77|4090.37|659
1651864640000|2022-05-06 19:17:20|4093.02|4092.62|4094.77|4094.37|4095.77|4095.37|4092.77|4092.37|769
1651864650000|2022-05-06 19:17:30|4094.52|4094.12|4092.27|4091.87|4095.27|4094.87|4091.77|4091.37|1051
1651864660000|2022-05-06 19:17:40|4092.14|4091.74|4091.52|4091.12|4092.27|4091.87|4091.02|4090.62|521
1651864670000|2022-05-06 19:17:50|4091.77|4091.37|4090.77|4090.37|4092.02|4091.62|4090.77|4090.37|591
1651864680000|2022-05-06 19:18:00|4091.02|4090.62|4090.77|4090.37|4091.52|4091.12|4090.77|4090.37|642
1651864690000|2022-05-06 19:18:10|4091.02|4090.62|4090.77|4090.37|4091.02|4090.62|4090.77|4090.37|1077
1651864700000|2022-05-06 19:18:20|4091.02|4090.62|4090.77|4090.37|4091.02|4090.62|4090.77|4090.37|625
1651864710000|2022-05-06 19:18:30|4091.02|4090.62|4088.02|4087.62|4093.02|4092.62|4088.02|4087.62|1346
1651864720000|2022-05-06 19:18:40|4088.27|4087.87|4091.52|4091.12|4091.52|4091.12|4087.02|4086.62|2781
1651864730000|2022-05-06 19:18:50|4091.27|4090.87|4091.02|4090.62|4092.52|4092.12|4090.77|4090.37|1514
1651864740000|2022-05-06 19:19:00|4090.52|4090.12|4094.77|4094.37|4095.27|4094.87|4089.02|4088.62|1140
1651864750000|2022-05-06 19:19:10|4094.89|4094.49|4094.27|4093.87|4096.77|4096.37|4094.02|4093.62|697
1651864760000|2022-05-06 19:19:20|4093.52|4093.12|4094.52|4094.12|4095.27|4094.87|4093.27|4092.87|393
1651864770000|2022-05-06 19:19:30|4094.77|4094.37|4093.77|4093.37|4094.77|4094.37|4093.02|4092.62|392
1651864780000|2022-05-06 19:19:40|4093.89|4093.49|4095.77|4095.37|4095.77|4095.37|4093.52|4093.12|363
1651864790000|2022-05-06 19:19:50|4095.52|4095.12|4095.77|4095.37|4095.77|4095.37|4094.77|4094.37|209
1651864800000|2022-05-06 19:20:00|4095.88|4095.48|4093|4092.6|4096.13|4095.73|4092.63|4092.23|830
1651864810000|2022-05-06 19:20:10|4093.13|4092.73|4092.75|4092.35|4094.63|4094.23|4092.63|4092.23|587
1651864820000|2022-05-06 19:20:20|4092.88|4092.48|4091.63|4091.23|4092.88|4092.48|4091.38|4090.98|524
1651864830000|2022-05-06 19:20:30|4091.38|4090.98|4091.13|4090.73|4091.88|4091.48|4091.13|4090.73|703
1651864840000|2022-05-06 19:20:40|4091.63|4091.23|4090.63|4090.23|4091.63|4091.23|4090.13|4089.73|533
1651864850000|2022-05-06 19:20:50|4090.5|4090.1|4088.88|4088.48|4090.88|4090.48|4088.63|4088.23|582
1651864860000|2022-05-06 19:21:00|4088.63|4088.23|4088.63|4088.23|4091.13|4090.73|4088.63|4088.23|976
1651864870000|2022-05-06 19:21:10|4089|4088.6|4089.13|4088.73|4089.5|4089.1|4088.63|4088.23|336
1651864880000|2022-05-06 19:21:20|4088.88|4088.48|4088.38|4087.98|4089.38|4088.98|4088.13|4087.73|350
1651864890000|2022-05-06 19:21:30|4088.25|4087.85|4085.88|4085.48|4088.25|4087.85|4084.88|4084.48|1699
1651864900000|2022-05-06 19:21:40|4086.13|4085.73|4087.38|4086.98|4087.38|4086.98|4085.63|4085.23|632
1651864910000|2022-05-06 19:21:50|4087.63|4087.23|4088.88|4088.48|4088.88|4088.48|4087.63|4087.23|509
1651864920000|2022-05-06 19:22:00|4088.63|4088.23|4090.38|4089.98|4090.63|4090.23|4088.63|4088.23|733
1651864930000|2022-05-06 19:22:10|4090.13|4089.73|4090.13|4089.73|4090.63|4090.23|4089.63|4089.23|386
1651864940000|2022-05-06 19:22:20|4090.38|4089.98|4087.38|4086.98|4090.38|4089.98|4087.38|4086.98|479
1651864950000|2022-05-06 19:22:30|4087.13|4086.73|4088.13|4087.73|4088.38|4087.98|4086.88|4086.48|475
1651864960000|2022-05-06 19:22:40|4088.38|4087.98|4088.88|4088.48|4089.13|4088.73|4088.38|4087.98|247
1651864970000|2022-05-06 19:22:50|4088.75|4088.35|4089.38|4088.98|4089.38|4088.98|4087.88|4087.48|352
1651864980000|2022-05-06 19:23:00|4089.13|4088.73|4087.38|4086.98|4089.88|4089.48|4087.13|4086.73|614
1651864990000|2022-05-06 19:23:10|4087.63|4087.23|4087.63|4087.23|4088.13|4087.73|4087.38|4086.98|262
1651865000000|2022-05-06 19:23:20|4087.88|4087.48|4087.38|4086.98|4088.63|4088.23|4087.13|4086.73|425
1651865010000|2022-05-06 19:23:30|4087.63|4087.23|4087.63|4087.23|4088.63|4088.23|4087.38|4086.98|391
1651865020000|2022-05-06 19:23:40|4087.88|4087.48|4086.63|4086.23|4088.13|4087.73|4086.63|4086.23|410
1651865030000|2022-05-06 19:23:50|4086.75|4086.35|4087.13|4086.73|4087.38|4086.98|4086.38|4085.98|442
1651865040000|2022-05-06 19:24:00|4086.63|4086.23|4086.38|4085.98|4086.63|4086.23|4086.13|4085.73|386
1651865050000|2022-05-06 19:24:10|4086.13|4085.73|4086.38|4085.98|4086.63|4086.23|4085.88|4085.48|394
1651865060000|2022-05-06 19:24:20|4086.13|4085.73|4085.88|4085.48|4086.38|4085.98|4085.88|4085.48|384
1651865070000|2022-05-06 19:24:30|4086.38|4085.98|4085.88|4085.48|4087.13|4086.73|4085.88|4085.48|411
1651865080000|2022-05-06 19:24:40|4086.13|4085.73|4086|4085.6|4086.63|4086.23|4085.88|4085.48|366
1651865090000|2022-05-06 19:24:50|4085.88|4085.48|4086.38|4085.98|4086.63|4086.23|4085.88|4085.48|408
1651865100000|2022-05-06 19:25:00|4086.5|4086.1|4088.88|4088.48|4089.63|4089.23|4086.38|4085.98|712
1651865110000|2022-05-06 19:25:10|4088.38|4087.98|4086.63|4086.23|4088.88|4088.48|4084.88|4084.48|1213
1651865120000|2022-05-06 19:25:20|4086.13|4085.73|4087.13|4086.73|4087.5|4087.1|4085.63|4085.23|467
1651865130000|2022-05-06 19:25:30|4087.38|4086.98|4086.88|4086.48|4087.38|4086.98|4086.38|4085.98|474
1651865140000|2022-05-06 19:25:40|4087.13|4086.73|4088.63|4088.23|4088.88|4088.48|4086.88|4086.48|318
1651865150000|2022-05-06 19:25:50|4088.5|4088.1|4086.13|4085.73|4090.5|4090.1|4086.13|4085.73|910
1651865160000|2022-05-06 19:26:00|4085.88|4085.48|4085.63|4085.23|4086.88|4086.48|4085.13|4084.73|808
1651865170000|2022-05-06 19:26:10|4085.88|4085.48|4084.88|4084.48|4086.13|4085.73|4084.13|4083.73|843
1651865180000|2022-05-06 19:26:20|4085.13|4084.73|4086.88|4086.48|4087.13|4086.73|4084.75|4084.35|758
1651865190000|2022-05-06 19:26:30|4087.13|4086.73|4087.75|4087.35|4088.75|4088.35|4086.88|4086.48|499
1651865200000|2022-05-06 19:26:40|4087.63|4087.23|4089.13|4088.73|4089.38|4088.98|4087.63|4087.23|349
1651865210000|2022-05-06 19:26:50|4089.38|4088.98|4089.13|4088.73|4089.63|4089.23|4088.63|4088.23|413
1651865220000|2022-05-06 19:27:00|4088.88|4088.48|4088.25|4087.85|4089.88|4089.48|4087.63|4087.23|495
1651865230000|2022-05-06 19:27:10|4088.38|4087.98|4088.13|4087.73|4088.38|4087.98|4087.38|4086.98|322
1651865240000|2022-05-06 19:27:20|4088|4087.6|4087.88|4087.48|4089.38|4088.98|4087.13|4086.73|531
1651865250000|2022-05-06 19:27:30|4087.75|4087.35|4088.75|4088.35|4089.38|4088.98|4087.13|4086.73|517
1651865260000|2022-05-06 19:27:40|4088.88|4088.48|4091.13|4090.73|4091.63|4091.23|4088.88|4088.48|687
1651865270000|2022-05-06 19:27:50|4091.38|4090.98|4092.88|4092.48|4093.13|4092.73|4091.13|4090.73|767
1651865280000|2022-05-06 19:28:00|4093|4092.6|4096.13|4095.73|4097.13|4096.73|4093|4092.6|1839
1651865290000|2022-05-06 19:28:10|4096.38|4095.98|4095.75|4095.35|4096.38|4095.98|4094.88|4094.48|1197
1651865300000|2022-05-06 19:28:20|4095.88|4095.48|4096.88|4096.48|4098.38|4097.98|4095.63|4095.23|776
1651865310000|2022-05-06 19:28:30|4096.38|4095.98|4096.63|4096.23|4096.88|4096.48|4095.88|4095.48|493
1651865320000|2022-05-06 19:28:40|4096.38|4095.98|4097.63|4097.23|4098.88|4098.48|4096.38|4095.98|554
1651865330000|2022-05-06 19:28:50|4097.88|4097.48|4098.63|4098.23|4099.88|4099.48|4097.88|4097.48|849
1651865340000|2022-05-06 19:29:00|4098.38|4097.98|4098.13|4097.73|4098.88|4098.48|4097.13|4096.73|523
1651865350000|2022-05-06 19:29:10|4098|4097.6|4098.88|4098.48|4099.13|4098.73|4097.38|4096.98|737
1651865360000|2022-05-06 19:29:20|4098.63|4098.23|4097.63|4097.23|4099.13|4098.73|4097.38|4096.98|328
1651865370000|2022-05-06 19:29:30|4097.88|4097.48|4097.88|4097.48|4098.38|4097.98|4097.75|4097.35|314
1651865380000|2022-05-06 19:29:40|4097.5|4097.1|4097.13|4096.73|4097.5|4097.1|4096.38|4095.98|398
1651865390000|2022-05-06 19:29:50|4097.38|4096.98|4096.63|4096.23|4098|4097.6|4096.38|4095.98|283
1651865400000|2022-05-06 19:30:00|4096.38|4095.98|4097.88|4097.48|4098.38|4097.98|4096.13|4095.73|679
1651865410000|2022-05-06 19:30:10|4097.75|4097.35|4101.25|4100.85|4102.75|4102.35|4097.25|4096.85|991
1651865420000|2022-05-06 19:30:20|4101.63|4101.23|4105.13|4104.73|4105.13|4104.73|4101.63|4101.23|1837
1651865430000|2022-05-06 19:30:30|4104.88|4104.48|4101.88|4101.48|4105.13|4104.73|4101.13|4100.73|855
1651865440000|2022-05-06 19:30:40|4102.13|4101.73|4101.25|4100.85|4102.13|4101.73|4100.63|4100.23|543
1651865450000|2022-05-06 19:30:50|4101.13|4100.73|4102.13|4101.73|4102.63|4102.23|4100.5|4100.1|301
1651865460000|2022-05-06 19:31:00|4101.88|4101.48|4102.88|4102.48|4103.38|4102.98|4101.88|4101.48|479
1651865470000|2022-05-06 19:31:10|4103|4102.6|4104.5|4104.1|4104.63|4104.23|4102.88|4102.48|536
1651865480000|2022-05-06 19:31:20|4104.63|4104.23|4106.63|4106.23|4107.75|4107.35|4104.38|4103.98|1021
1651865490000|2022-05-06 19:31:30|4106.75|4106.35|4107.13|4106.73|4107.38|4106.98|4106.38|4105.98|479
1651865500000|2022-05-06 19:31:40|4106.88|4106.48|4105.88|4105.48|4108.13|4107.73|4105.88|4105.48|872
1651865510000|2022-05-06 19:31:50|4106.13|4105.73|4106.13|4105.73|4107.13|4106.73|4105.88|4105.48|485
1651865520000|2022-05-06 19:32:00|4106.88|4106.48|4107.88|4107.48|4108.63|4108.23|4106.75|4106.35|988
1651865530000|2022-05-06 19:32:10|4107.63|4107.23|4106.63|4106.23|4107.63|4107.23|4106.25|4105.85|432
1651865540000|2022-05-06 19:32:20|4106.13|4105.73|4104.38|4103.98|4107.63|4107.23|4104.38|4103.98|1099
1651865550000|2022-05-06 19:32:30|4104.13|4103.73|4102.88|4102.48|4104.38|4103.98|4102.88|4102.48|520
1651865560000|2022-05-06 19:32:40|4102.13|4101.73|4099.88|4099.48|4102.13|4101.73|4099.88|4099.48|814
1651865570000|2022-05-06 19:32:50|4099.38|4098.98|4099.88|4099.48|4101.13|4100.73|4099.13|4098.73|905
1651865580000|2022-05-06 19:33:00|4099.63|4099.23|4102.38|4101.98|4102.38|4101.98|4099.63|4099.23|543
1651865590000|2022-05-06 19:33:10|4102.63|4102.23|4102.38|4101.98|4102.75|4102.35|4101.63|4101.23|387
1651865600000|2022-05-06 19:33:20|4102.5|4102.1|4102.13|4101.73|4104.13|4103.73|4102.13|4101.73|437
1651865610000|2022-05-06 19:33:30|4101.75|4101.35|4103.38|4102.98|4104.38|4103.98|4101.75|4101.35|728
1651865620000|2022-05-06 19:33:40|4103.13|4102.73|4103.63|4103.23|4103.63|4103.23|4102.75|4102.35|250
1651865630000|2022-05-06 19:33:50|4103.38|4102.98|4102.75|4102.35|4103.63|4103.23|4102.38|4101.98|508
1651865640000|2022-05-06 19:34:00|4102.63|4102.23|4104.75|4104.35|4104.88|4104.48|4102.38|4101.98|1293
1651865650000|2022-05-06 19:34:10|4104.88|4104.48|4105.38|4104.98|4106.38|4105.98|4104.5|4104.1|495
1651865660000|2022-05-06 19:34:20|4105.5|4105.1|4106.25|4105.85|4107.13|4106.73|4105.5|4105.1|485
1651865670000|2022-05-06 19:34:30|4106.13|4105.73|4106.63|4106.23|4106.63|4106.23|4104.38|4103.98|617
1651865680000|2022-05-06 19:34:40|4106.13|4105.73|4105.38|4104.98|4106.63|4106.23|4105.25|4104.85|439
1651865690000|2022-05-06 19:34:50|4105.13|4104.73|4105.88|4105.48|4106.63|4106.23|4104.88|4104.48|523
1651865700000|2022-05-06 19:35:00|4105.38|4104.98|4109.38|4108.98|4109.38|4108.98|4105.38|4104.98|895
1651865710000|2022-05-06 19:35:10|4109.13|4108.73|4107.13|4106.73|4109.88|4109.48|4106.13|4105.73|734
1651865720000|2022-05-06 19:35:20|4106.88|4106.48|4107.88|4107.48|4109.38|4108.98|4106.38|4105.98|1087
1651865730000|2022-05-06 19:35:30|4107.63|4107.23|4111.88|4111.48|4112.38|4111.98|4107.63|4107.23|2175
1651865740000|2022-05-06 19:35:40|4111.75|4111.35|4112.13|4111.73|4112.25|4111.85|4111.38|4110.98|845
1651865750000|2022-05-06 19:35:50|4111.88|4111.48|4111.13|4110.73|4113.38|4112.98|4110.5|4110.1|1240
1651865760000|2022-05-06 19:36:00|4111|4110.6|4109.13|4108.73|4111.25|4110.85|4106.88|4106.48|1144
1651865770000|2022-05-06 19:36:10|4109.5|4109.1|4111.13|4110.73|4113.38|4112.98|4109.38|4108.98|1228
1651865780000|2022-05-06 19:36:20|4111|4110.6|4111.38|4110.98|4111.88|4111.48|4110.5|4110.1|339
1651865790000|2022-05-06 19:36:30|4111.75|4111.35|4110.13|4109.73|4112.88|4112.48|4110.13|4109.73|584
1651865800000|2022-05-06 19:36:40|4110.38|4109.98|4109.88|4109.48|4110.63|4110.23|4109.38|4108.98|981
1651865810000|2022-05-06 19:36:50|4109.63|4109.23|4111.13|4110.73|4111.38|4110.98|4109.63|4109.23|673
1651865820000|2022-05-06 19:37:00|4112.38|4111.98|4114.13|4113.73|4114.63|4114.23|4112.38|4111.98|1675
1651865830000|2022-05-06 19:37:10|4114.38|4113.98|4116.38|4115.98|4116.88|4116.48|4113.88|4113.48|1318
1651865840000|2022-05-06 19:37:20|4117.25|4116.85|4115.38|4114.98|4117.88|4117.48|4115.38|4114.98|1913
1651865850000|2022-05-06 19:37:30|4115.13|4114.73|4114.88|4114.48|4116.13|4115.73|4114.88|4114.48|571
1651865860000|2022-05-06 19:37:40|4114.63|4114.23|4115.38|4114.98|4116.88|4116.48|4114.63|4114.23|856
1651865870000|2022-05-06 19:37:50|4115.25|4114.85|4116.25|4115.85|4117.63|4117.23|4115.25|4114.85|745
1651865880000|2022-05-06 19:38:00|4116.38|4115.98|4120.13|4119.73|4120.13|4119.73|4116.38|4115.98|1101
1651865890000|2022-05-06 19:38:10|4119.88|4119.48|4122.13|4121.73|4122.38|4121.98|4119.63|4119.23|1790
1651865900000|2022-05-06 19:38:20|4122|4121.6|4123|4122.6|4124.38|4123.98|4121.38|4120.98|1635
1651865910000|2022-05-06 19:38:30|4123.13|4122.73|4126|4125.6|4127.38|4126.98|4122.63|4122.23|3113
1651865920000|2022-05-06 19:38:40|4125.88|4125.48|4126.38|4125.98|4126.88|4126.48|4125.88|4125.48|1293
1651865930000|2022-05-06 19:38:50|4126.13|4125.73|4127.13|4126.73|4127.63|4127.23|4125.88|4125.48|1168
1651865940000|2022-05-06 19:39:00|4127.63|4127.23|4127.75|4127.35|4129.63|4129.23|4127.38|4126.98|2063
1651865950000|2022-05-06 19:39:10|4127.63|4127.23|4126.63|4126.23|4127.88|4127.48|4123.25|4122.85|3022
1651865960000|2022-05-06 19:39:20|4127|4126.6|4126.13|4125.73|4127|4126.6|4123.63|4123.23|1777
1651865970000|2022-05-06 19:39:30|4125.88|4125.48|4126.88|4126.48|4126.88|4126.48|4124.38|4123.98|1379
1651865980000|2022-05-06 19:39:40|4126.63|4126.23|4125.38|4124.98|4127.13|4126.73|4124.88|4124.48|790
1651865990000|2022-05-06 19:39:50|4125.13|4124.73|4129.13|4128.73|4131.13|4130.73|4125.13|4124.73|3188
1651866000000|2022-05-06 19:40:00|4129.63|4129.23|4128.88|4128.48|4130.13|4129.73|4128.13|4127.73|948
1651866010000|2022-05-06 19:40:10|4128.63|4128.23|4128.88|4128.48|4129.5|4129.1|4126.88|4126.48|2207
1651866020000|2022-05-06 19:40:20|4128.63|4128.23|4128.63|4128.23|4129.88|4129.48|4127.13|4126.73|1299
1651866030000|2022-05-06 19:40:30|4128.38|4127.98|4131.38|4130.98|4131.88|4131.48|4128.13|4127.73|1052
1651866040000|2022-05-06 19:40:40|4130.88|4130.48|4129.13|4128.73|4131.13|4130.73|4128.88|4128.48|1016
1651866050000|2022-05-06 19:40:50|4129.38|4128.98|4127.63|4127.23|4129.5|4129.1|4127.25|4126.85|600
1651866060000|2022-05-06 19:41:00|4127.5|4127.1|4125.13|4124.73|4127.5|4127.1|4123.88|4123.48|1301
1651866070000|2022-05-06 19:41:10|4124.63|4124.23|4122.63|4122.23|4124.88|4124.48|4122.63|4122.23|779
1651866080000|2022-05-06 19:41:20|4123.13|4122.73|4126.13|4125.73|4126.63|4126.23|4123.13|4122.73|1499
1651866090000|2022-05-06 19:41:30|4126|4125.6|4125.38|4124.98|4128.38|4127.98|4125.13|4124.73|963
1651866100000|2022-05-06 19:41:40|4125.13|4124.73|4125.38|4124.98|4126.38|4125.98|4125.13|4124.73|481
1651866110000|2022-05-06 19:41:50|4125.25|4124.85|4127.25|4126.85|4127.38|4126.98|4124.88|4124.48|623
1651866120000|2022-05-06 19:42:00|4127.38|4126.98|4124.38|4123.98|4127.75|4127.35|4124.38|4123.98|904
1651866130000|2022-05-06 19:42:10|4124.63|4124.23|4126.63|4126.23|4128.13|4127.73|4124.13|4123.73|892
1651866140000|2022-05-06 19:42:20|4126.75|4126.35|4124.38|4123.98|4126.88|4126.48|4124|4123.6|626
1651866150000|2022-05-06 19:42:30|4124.63|4124.23|4126.63|4126.23|4126.63|4126.23|4124.63|4124.23|593
1651866160000|2022-05-06 19:42:40|4126.38|4125.98|4123.88|4123.48|4126.5|4126.1|4123.88|4123.48|700
1651866170000|2022-05-06 19:42:50|4124.13|4123.73|4123.88|4123.48|4124.63|4124.23|4123.63|4123.23|625
1651866180000|2022-05-06 19:43:00|4123.75|4123.35|4122.88|4122.48|4123.88|4123.48|4121.13|4120.73|994
1651866190000|2022-05-06 19:43:10|4122.75|4122.35|4121.63|4121.23|4122.75|4122.35|4120.13|4119.73|946
1651866200000|2022-05-06 19:43:20|4121.75|4121.35|4121.38|4120.98|4122.38|4121.98|4120.63|4120.23|570
1651866210000|2022-05-06 19:43:30|4121.75|4121.35|4121.13|4120.73|4121.75|4121.35|4120.5|4120.1|730
1651866220000|2022-05-06 19:43:40|4121|4120.6|4121.13|4120.73|4121.38|4120.98|4119.13|4118.73|1470
1651866230000|2022-05-06 19:43:50|4120.88|4120.48|4122.75|4122.35|4123.63|4123.23|4120.75|4120.35|1135
1651866240000|2022-05-06 19:44:00|4122.38|4121.98|4123.13|4122.73|4123.38|4122.98|4120.63|4120.23|1571
1651866250000|2022-05-06 19:44:10|4122.63|4122.23|4123.75|4123.35|4125.13|4124.73|4122.38|4121.98|773
1651866260000|2022-05-06 19:44:20|4123.63|4123.23|4126.75|4126.35|4127.38|4126.98|4123.63|4123.23|806
1651866270000|2022-05-06 19:44:30|4126.63|4126.23|4124.75|4124.35|4127.38|4126.98|4124.63|4124.23|681
1651866280000|2022-05-06 19:44:40|4124.88|4124.48|4123.5|4123.1|4125.63|4125.23|4123.38|4122.98|335
1651866290000|2022-05-06 19:44:50|4123.13|4122.73|4121.88|4121.48|4123.38|4122.98|4120.88|4120.48|789
1651866300000|2022-05-06 19:45:00|4121.75|4121.35|4121.88|4121.48|4123.63|4123.23|4121.13|4120.73|952
1651866310000|2022-05-06 19:45:10|4121.63|4121.23|4119|4118.6|4121.63|4121.23|4118.88|4118.48|728
1651866320000|2022-05-06 19:45:20|4118.88|4118.48|4119.13|4118.73|4119.63|4119.23|4117.13|4116.73|1017
1651866330000|2022-05-06 19:45:30|4120.13|4119.73|4117.88|4117.48|4120.13|4119.73|4117.63|4117.23|866
1651866340000|2022-05-06 19:45:40|4117.63|4117.23|4119.63|4119.23|4120.38|4119.98|4117.63|4117.23|535
1651866350000|2022-05-06 19:45:50|4119.38|4118.98|4120.38|4119.98|4122.88|4122.48|4119.38|4118.98|1591
1651866360000|2022-05-06 19:46:00|4120.63|4120.23|4125.13|4124.73|4125.13|4124.73|4120|4119.6|1114
1651866370000|2022-05-06 19:46:10|4124.88|4124.48|4127.13|4126.73|4127.13|4126.73|4124.13|4123.73|1045
1651866380000|2022-05-06 19:46:20|4127.38|4126.98|4130.63|4130.23|4130.88|4130.48|4126.63|4126.23|1562
1651866390000|2022-05-06 19:46:30|4130.5|4130.1|4131.88|4131.48|4132.5|4132.1|4130.38|4129.98|1213
1651866400000|2022-05-06 19:46:40|4131.38|4130.98|4128.63|4128.23|4132.88|4132.48|4128.25|4127.85|1485
1651866410000|2022-05-06 19:46:50|4128.38|4127.98|4129.38|4128.98|4129.88|4129.48|4128.38|4127.98|624
1651866420000|2022-05-06 19:47:00|4129.63|4129.23|4130.38|4129.98|4130.38|4129.98|4127.13|4126.73|997
1651866430000|2022-05-06 19:47:10|4130.13|4129.73|4131.13|4130.73|4131.13|4130.73|4128|4127.6|925
1651866440000|2022-05-06 19:47:20|4130.63|4130.23|4128.88|4128.48|4130.88|4130.48|4128.88|4128.48|850
1651866450000|2022-05-06 19:47:30|4129.13|4128.73|4128.38|4127.98|4129.25|4128.85|4126.63|4126.23|622
1651866460000|2022-05-06 19:47:40|4128.5|4128.1|4128.63|4128.23|4130.63|4130.23|4128.13|4127.73|589
1651866470000|2022-05-06 19:47:50|4128.38|4127.98|4131.63|4131.23|4131.63|4131.23|4127.88|4127.48|659
1651866480000|2022-05-06 19:48:00|4132.38|4131.98|4131.63|4131.23|4132.38|4131.98|4130.88|4130.48|1356
1651866490000|2022-05-06 19:48:10|4131.88|4131.48|4133.88|4133.48|4134.63|4134.23|4131.88|4131.48|2199
1651866500000|2022-05-06 19:48:20|4134.38|4133.98|4134.88|4134.48|4135.38|4134.98|4133.38|4132.98|1169
1651866510000|2022-05-06 19:48:30|4135.13|4134.73|4135.13|4134.73|4135.5|4135.1|4133.88|4133.48|865
1651866520000|2022-05-06 19:48:40|4135.25|4134.85|4135.63|4135.23|4135.88|4135.48|4135.13|4134.73|758
1651866530000|2022-05-06 19:48:50|4135.38|4134.98|4135.13|4134.73|4135.63|4135.23|4132.63|4132.23|866
1651866540000|2022-05-06 19:49:00|4135.88|4135.48|4136.13|4135.73|4136.88|4136.48|4135.13|4134.73|995
1651866550000|2022-05-06 19:49:10|4135.88|4135.48|4134.13|4133.73|4136.13|4135.73|4133.63|4133.23|608
1651866560000|2022-05-06 19:49:20|4133.88|4133.48|4130.13|4129.73|4134.25|4133.85|4130.13|4129.73|723
1651866570000|2022-05-06 19:49:30|4129.63|4129.23|4129|4128.6|4129.63|4129.23|4128.13|4127.73|840
1651866580000|2022-05-06 19:49:40|4128.88|4128.48|4130.13|4129.73|4130.38|4129.98|4128.5|4128.1|739
1651866590000|2022-05-06 19:49:50|4130.38|4129.98|4130|4129.6|4132.38|4131.98|4130|4129.6|707
1651866600000|2022-05-06 19:50:00|4130.38|4129.98|4134.38|4133.98|4135.38|4134.98|4130.38|4129.98|1626
1651866610000|2022-05-06 19:50:10|4133.88|4133.48|4136.13|4135.73|4136.13|4135.73|4132.88|4132.48|1057
1651866620000|2022-05-06 19:50:20|4136|4135.6|4139.25|4138.85|4139.38|4138.98|4136|4135.6|1425
1651866630000|2022-05-06 19:50:30|4139.13|4138.73|4136.63|4136.23|4140.5|4140.1|4136.63|4136.23|1694
1651866640000|2022-05-06 19:50:40|4136.38|4135.98|4134.88|4134.48|4137.13|4136.73|4134.88|4134.48|839
1651866650000|2022-05-06 19:50:50|4134.63|4134.23|4135.13|4134.73|4135.13|4134.73|4133|4132.6|912
1651866660000|2022-05-06 19:51:00|4135.38|4134.98|4134.13|4133.73|4136|4135.6|4134.13|4133.73|633
1651866670000|2022-05-06 19:51:10|4134.38|4133.98|4135.88|4135.48|4136|4135.6|4134.38|4133.98|456
1651866680000|2022-05-06 19:51:20|4135.75|4135.35|4132.13|4131.73|4135.75|4135.35|4132.13|4131.73|1087
1651866690000|2022-05-06 19:51:30|4131.88|4131.48|4128.75|4128.35|4132.88|4132.48|4128.5|4128.1|1322
1651866700000|2022-05-06 19:51:40|4128.63|4128.23|4128.88|4128.48|4129.63|4129.23|4127.25|4126.85|901
1651866710000|2022-05-06 19:51:50|4129.25|4128.85|4128.13|4127.73|4129.63|4129.23|4127.88|4127.48|725
1651866720000|2022-05-06 19:52:00|4128.38|4127.98|4127.13|4126.73|4128.38|4127.98|4126.13|4125.73|1336
1651866730000|2022-05-06 19:52:10|4126.88|4126.48|4128.63|4128.23|4129.25|4128.85|4126.38|4125.98|810
1651866740000|2022-05-06 19:52:20|4128.38|4127.98|4126.88|4126.48|4128.38|4127.98|4126.38|4125.98|578
1651866750000|2022-05-06 19:52:30|4127.63|4127.23|4128.63|4128.23|4129.38|4128.98|4127.63|4127.23|639
1651866760000|2022-05-06 19:52:40|4128.88|4128.48|4128.13|4127.73|4128.88|4128.48|4127.38|4126.98|459
1651866770000|2022-05-06 19:52:50|4128.25|4127.85|4127|4126.6|4128.25|4127.85|4126.38|4125.98|863
1651866780000|2022-05-06 19:53:00|4127.38|4126.98|4126|4125.6|4128.63|4128.23|4125.88|4125.48|1025
1651866790000|2022-05-06 19:53:10|4125.88|4125.48|4126.63|4126.23|4126.63|4126.23|4125.13|4124.73|1044
1651866800000|2022-05-06 19:53:20|4126.88|4126.48|4127.13|4126.73|4128.38|4127.98|4126.38|4125.98|794
1651866810000|2022-05-06 19:53:30|4127.38|4126.98|4128.13|4127.73|4128.63|4128.23|4127.38|4126.98|680
1651866820000|2022-05-06 19:53:40|4128.38|4127.98|4127.75|4127.35|4129.13|4128.73|4127.38|4126.98|569
1651866830000|2022-05-06 19:53:50|4127.63|4127.23|4126.63|4126.23|4128.13|4127.73|4126.38|4125.98|385
1651866840000|2022-05-06 19:54:00|4126.5|4126.1|4127.13|4126.73|4127.88|4127.48|4126.38|4125.98|885
1651866850000|2022-05-06 19:54:10|4126.63|4126.23|4127.25|4126.85|4128.13|4127.73|4126.63|4126.23|890
1651866860000|2022-05-06 19:54:20|4127.38|4126.98|4127.63|4127.23|4128.13|4127.73|4126.38|4125.98|814
1651866870000|2022-05-06 19:54:30|4127.88|4127.48|4129.38|4128.98|4129.63|4129.23|4127.5|4127.1|1040
1651866880000|2022-05-06 19:54:40|4129.63|4129.23|4127.13|4126.73|4129.63|4129.23|4125.63|4125.23|2024
1651866890000|2022-05-06 19:54:50|4126.88|4126.48|4125.38|4124.98|4127.88|4127.48|4124.5|4124.1|1449
1651866900000|2022-05-06 19:55:00|4124.5|4124.1|4125.13|4124.73|4126.38|4125.98|4124.5|4124.1|1685
1651866910000|2022-05-06 19:55:10|4124.38|4123.98|4120.38|4119.98|4124.88|4124.48|4119.88|4119.48|1773
1651866920000|2022-05-06 19:55:20|4120.13|4119.73|4122.63|4122.23|4122.63|4122.23|4119.88|4119.48|1854
1651866930000|2022-05-06 19:55:30|4122.38|4121.98|4121.13|4120.73|4122.63|4122.23|4121.13|4120.73|1732
1651866940000|2022-05-06 19:55:40|4120.63|4120.23|4123.63|4123.23|4123.63|4123.23|4120.38|4119.98|1441
1651866950000|2022-05-06 19:55:50|4123.38|4122.98|4124.38|4123.98|4124.63|4124.23|4123.13|4122.73|945
1651866960000|2022-05-06 19:56:00|4123.63|4123.23|4122.63|4122.23|4124.38|4123.98|4122.38|4121.98|694
1651866970000|2022-05-06 19:56:10|4122.38|4121.98|4123.13|4122.73|4123.13|4122.73|4122.13|4121.73|549
1651866980000|2022-05-06 19:56:20|4123.38|4122.98|4122.13|4121.73|4123.63|4123.23|4121.63|4121.23|712
1651866990000|2022-05-06 19:56:30|4121.88|4121.48|4123.88|4123.48|4124.13|4123.73|4121.75|4121.35|1084
1651867000000|2022-05-06 19:56:40|4123.63|4123.23|4125|4124.6|4125.13|4124.73|4123.13|4122.73|983
1651867010000|2022-05-06 19:56:50|4124.88|4124.48|4122.75|4122.35|4125.13|4124.73|4122.38|4121.98|1120
1651867020000|2022-05-06 19:57:00|4122.63|4122.23|4121.88|4121.48|4122.63|4122.23|4121.63|4121.23|855
1651867030000|2022-05-06 19:57:10|4121.63|4121.23|4123.38|4122.98|4123.38|4122.98|4121.63|4121.23|1192
1651867040000|2022-05-06 19:57:20|4123.63|4123.23|4125.63|4125.23|4126.13|4125.73|4123.63|4123.23|1427
1651867050000|2022-05-06 19:57:30|4125.38|4124.98|4124.88|4124.48|4126.13|4125.73|4124.63|4124.23|1214
1651867060000|2022-05-06 19:57:40|4125.13|4124.73|4126.38|4125.98|4126.38|4125.98|4125|4124.6|948
1651867070000|2022-05-06 19:57:50|4126.13|4125.73|4126|4125.6|4126.38|4125.98|4125.38|4124.98|832
1651867080000|2022-05-06 19:58:00|4125.88|4125.48|4125.13|4124.73|4126.13|4125.73|4123.63|4123.23|1890
1651867090000|2022-05-06 19:58:10|4125.25|4124.85|4125.38|4124.98|4126.13|4125.73|4123.63|4123.23|1280
1651867100000|2022-05-06 19:58:20|4125.13|4124.73|4125.63|4125.23|4126.38|4125.98|4124.63|4124.23|1362
1651867110000|2022-05-06 19:58:30|4125.38|4124.98|4125.38|4124.98|4125.63|4125.23|4124.38|4123.98|1167
1651867120000|2022-05-06 19:58:40|4125.5|4125.1|4127.88|4127.48|4128.13|4127.73|4125.38|4124.98|2602
1651867130000|2022-05-06 19:58:50|4127.75|4127.35|4126.38|4125.98|4127.88|4127.48|4125.63|4125.23|1311
1651867140000|2022-05-06 19:59:00|4125.88|4125.48|4124.63|4124.23|4126.38|4125.98|4124.63|4124.23|2624
1651867150000|2022-05-06 19:59:10|4124.75|4124.35|4126.5|4126.1|4126.5|4126.1|4123.88|4123.48|3159
1651867160000|2022-05-06 19:59:20|4126.13|4125.73|4127.13|4126.73|4127.63|4127.23|4124.63|4124.23|3694
1651867170000|2022-05-06 19:59:30|4126.38|4125.98|4124.63|4124.23|4126.63|4126.23|4123.63|4123.23|6204
1651867180000|2022-05-06 19:59:40|4124.38|4123.98|4124.5|4124.1|4124.88|4124.48|4123.13|4122.73|6113
1651867190000|2022-05-06 19:59:50|4124.88|4124.48|4125.13|4124.73|4126.38|4125.98|4124.13|4123.73|26411
1651867200000|2022-05-06 20:00:00|4124.83|4124.43|4121.68|4121.08|4124.93|4124.43|4121.18|4120.58|9097
1651867210000|2022-05-06 20:00:10|4121.43|4120.83|4121.18|4120.58|4121.93|4121.33|4120.68|4120.08|2952
1651867220000|2022-05-06 20:00:20|4120.93|4120.33|4121.93|4121.33|4122.93|4122.33|4120.68|4120.08|2008
1651867230000|2022-05-06 20:00:30|4121.68|4121.08|4122.43|4121.83|4122.68|4122.08|4121.68|4121.08|940
1651867240000|2022-05-06 20:00:40|4122.18|4121.58|4121.68|4121.08|4122.93|4122.33|4121.43|4120.83|1307
1651867250000|2022-05-06 20:00:50|4121.43|4120.83|4121.18|4120.58|4122.18|4121.58|4121.18|4120.58|772
1651867260000|2022-05-06 20:01:00|4120.93|4120.33|4119.93|4119.33|4121.18|4120.58|4119.93|4119.33|880
1651867270000|2022-05-06 20:01:10|4119.68|4119.08|4119.68|4119.08|4119.93|4119.33|4119.3|4118.7|1461
1651867280000|2022-05-06 20:01:20|4120.18|4119.58|4120.18|4119.58|4120.18|4119.58|4119.68|4119.08|689
1651867290000|2022-05-06 20:01:30|4119.93|4119.33|4119.18|4118.58|4120.43|4119.83|4118.93|4118.33|668
1651867300000|2022-05-06 20:01:40|4119.05|4118.45|4118.93|4118.33|4119.68|4119.08|4118.68|4118.08|1145
1651867310000|2022-05-06 20:01:50|4119.18|4118.58|4119.93|4119.33|4120.18|4119.58|4119.18|4118.58|663
1651867320000|2022-05-06 20:02:00|4120.18|4119.58|4118.43|4117.83|4120.18|4119.58|4118.43|4117.83|723
1651867330000|2022-05-06 20:02:10|4118.93|4118.33|4117.93|4117.33|4119.18|4118.58|4117.93|4117.33|915
1651867340000|2022-05-06 20:02:20|4118.18|4117.58|4118.93|4118.33|4119.05|4118.45|4117.93|4117.33|362
1651867350000|2022-05-06 20:02:30|4119.05|4118.45|4118.18|4117.58|4119.05|4118.45|4117.93|4117.33|342
1651867360000|2022-05-06 20:02:40|4118.43|4117.83|4117.93|4117.33|4118.93|4118.33|4117.68|4117.08|1072
1651867370000|2022-05-06 20:02:50|4118.18|4117.58|4117.68|4117.08|4118.18|4117.58|4117.68|4117.08|451
1651867380000|2022-05-06 20:03:00|4117.43|4116.83|4116.93|4116.33|4117.43|4116.83|4116.68|4116.08|419
1651867390000|2022-05-06 20:03:10|4116.8|4116.2|4115.8|4115.2|4116.93|4116.33|4115.8|4115.2|446
1651867400000|2022-05-06 20:03:20|4115.93|4115.33|4116.43|4115.83|4116.43|4115.83|4115.68|4115.08|545
1651867410000|2022-05-06 20:03:30|4116.18|4115.58|4115.93|4115.33|4116.68|4116.08|4115.93|4115.33|716
1651867420000|2022-05-06 20:03:40|4116.05|4115.45|4115.93|4115.33|4116.18|4115.58|4115.68|4115.08|255
1651867430000|2022-05-06 20:03:50|4115.68|4115.08|4116.18|4115.58|4116.18|4115.58|4115.68|4115.08|209
1651867440000|2022-05-06 20:04:00|4115.93|4115.33|4116.68|4116.08|4116.68|4116.08|4115.93|4115.33|381
1651867450000|2022-05-06 20:04:10|4116.93|4116.33|4116.55|4115.95|4116.93|4116.33|4116.43|4115.83|265
1651867460000|2022-05-06 20:04:20|4116.43|4115.83|4115.68|4115.08|4116.8|4116.2|4115.68|4115.08|466
1651867470000|2022-05-06 20:04:30|4115.43|4114.83|4115.68|4115.08|4116.18|4115.58|4115.43|4114.83|405
1651867480000|2022-05-06 20:04:40|4115.43|4114.83|4114.43|4113.83|4115.55|4114.95|4114.43|4113.83|918
1651867490000|2022-05-06 20:04:50|4114.18|4113.58|4113.68|4113.08|4114.43|4113.83|4113.43|4112.83|612
1651867500000|2022-05-06 20:05:00|4113.18|4112.58|4114.05|4113.45|4114.43|4113.83|4113.18|4112.58|611
1651867510000|2022-05-06 20:05:10|4114.18|4113.58|4114.68|4114.08|4114.93|4114.33|4113.93|4113.33|321
1651867520000|2022-05-06 20:05:20|4114.55|4113.95|4114.93|4114.33|4115.18|4114.58|4114.55|4113.95|272
1651867530000|2022-05-06 20:05:30|4114.43|4113.83|4114.05|4113.45|4114.43|4113.83|4113.68|4113.08|391
1651867540000|2022-05-06 20:05:40|4114.3|4113.7|4114.18|4113.58|4114.93|4114.33|4113.43|4112.83|648
1651867550000|2022-05-06 20:05:50|4113.93|4113.33|4114.3|4113.7|4114.3|4113.7|4113.93|4113.33|186
1651867560000|2022-05-06 20:06:00|4114.05|4113.45|4112.93|4112.33|4114.18|4113.58|4112.8|4112.2|337
1651867570000|2022-05-06 20:06:10|4112.68|4112.08|4113.18|4112.58|4113.43|4112.83|4112.68|4112.08|421
1651867580000|2022-05-06 20:06:20|4113.05|4112.45|4112.68|4112.08|4113.3|4112.7|4112.18|4111.58|525
1651867590000|2022-05-06 20:06:30|4112.43|4111.83|4112.68|4112.08|4112.68|4112.08|4111.93|4111.33|183
1651867600000|2022-05-06 20:06:40|4112.43|4111.83|4112.93|4112.33|4112.93|4112.33|4112.43|4111.83|247
1651867610000|2022-05-06 20:06:50|4113.18|4112.58|4113.93|4113.33|4114.05|4113.45|4113.18|4112.58|242
1651867620000|2022-05-06 20:07:00|4113.68|4113.08|4114.18|4113.58|4114.43|4113.83|4113.18|4112.58|355
1651867630000|2022-05-06 20:07:10|4114.55|4113.95|4114.68|4114.08|4114.93|4114.33|4114.43|4113.83|247
1651867640000|2022-05-06 20:07:20|4114.93|4114.33|4115.05|4114.45|4115.43|4114.83|4114.43|4113.83|297
1651867650000|2022-05-06 20:07:30|4115.18|4114.58|4114.93|4114.33|4115.43|4114.83|4114.93|4114.33|239
1651867660000|2022-05-06 20:07:40|4115.18|4114.58|4116.43|4115.83|4116.43|4115.83|4115.18|4114.58|501
1651867670000|2022-05-06 20:07:50|4116.93|4116.33|4116.93|4116.33|4116.93|4116.33|4116.43|4115.83|353
1651867680000|2022-05-06 20:08:00|4117.18|4116.58|4117.18|4116.58|4117.18|4116.58|4116.93|4116.33|137
1651867690000|2022-05-06 20:08:10|4117.43|4116.83|4115.68|4115.08|4117.43|4116.83|4115.68|4115.08|383
1651867700000|2022-05-06 20:08:20|4115.43|4114.83|4116.68|4116.08|4116.68|4116.08|4115.18|4114.58|848
1651867710000|2022-05-06 20:08:30|4116.43|4115.83|4116.18|4115.58|4116.93|4116.33|4116.18|4115.58|188
1651867720000|2022-05-06 20:08:40|4116.43|4115.83|4115.68|4115.08|4116.43|4115.83|4115.68|4115.08|95
1651867730000|2022-05-06 20:08:50|4115.3|4114.7|4114.93|4114.33|4115.43|4114.83|4114.68|4114.08|194
1651867740000|2022-05-06 20:09:00|4115.18|4114.58|4116.43|4115.83|4116.43|4115.83|4115.18|4114.58|316
1651867750000|2022-05-06 20:09:10|4115.8|4115.2|4115.18|4114.58|4115.93|4115.33|4114.93|4114.33|275
1651867760000|2022-05-06 20:09:20|4115.43|4114.83|4115.43|4114.83|4115.43|4114.83|4114.93|4114.33|189
1651867770000|2022-05-06 20:09:30|4115.3|4114.7|4114.93|4114.33|4115.43|4114.83|4114.43|4113.83|252
1651867780000|2022-05-06 20:09:40|4114.8|4114.2|4114.68|4114.08|4115.18|4114.58|4114.43|4113.83|201
1651867790000|2022-05-06 20:09:50|4114.93|4114.33|4115.43|4114.83|4115.55|4114.95|4114.93|4114.33|103
1651867800000|2022-05-06 20:10:00|4115.18|4114.58|4114.93|4114.33|4115.68|4115.08|4114.93|4114.33|210
1651867810000|2022-05-06 20:10:10|4115.18|4114.58|4114.68|4114.08|4115.43|4114.83|4114.43|4113.83|233
1651867820000|2022-05-06 20:10:20|4114.55|4113.95|4114.93|4114.33|4115.43|4114.83|4114.55|4113.95|294
1651867830000|2022-05-06 20:10:30|4115.18|4114.58|4115.68|4115.08|4115.68|4115.08|4114.93|4114.33|129
1651867840000|2022-05-06 20:10:40|4115.55|4114.95|4115.68|4115.08|4115.68|4115.08|4115.55|4114.95|255
1651867850000|2022-05-06 20:10:50|4115.55|4114.95|4115.05|4114.45|4115.55|4114.95|4114.93|4114.33|216
1651867860000|2022-05-06 20:11:00|4114.93|4114.33|4115.43|4114.83|4115.43|4114.83|4114.8|4114.2|181
1651867870000|2022-05-06 20:11:10|4115.55|4114.95|4114.68|4114.08|4115.55|4114.95|4114.43|4113.83|275
1651867880000|2022-05-06 20:11:20|4114.93|4114.33|4114.68|4114.08|4115.18|4114.58|4114.68|4114.08|129
1651867890000|2022-05-06 20:11:30|4114.93|4114.33|4115.18|4114.58|4115.18|4114.58|4114.68|4114.08|157
1651867900000|2022-05-06 20:11:40|4115.43|4114.83|4115.55|4114.95|4115.55|4114.95|4114.93|4114.33|212
1651867910000|2022-05-06 20:11:50|4115.68|4115.08|4114.68|4114.08|4115.93|4115.33|4114.68|4114.08|347
1651867920000|2022-05-06 20:12:00|4114.93|4114.33|4115.43|4114.83|4115.55|4114.95|4114.68|4114.08|139
1651867930000|2022-05-06 20:12:10|4115.18|4114.58|4115.43|4114.83|4115.43|4114.83|4115.18|4114.58|45
1651867940000|2022-05-06 20:12:20|4115.55|4114.95|4115.68|4115.08|4115.68|4115.08|4115.18|4114.58|87
1651867950000|2022-05-06 20:12:30|4115.55|4114.95|4115.43|4114.83|4115.68|4115.08|4115.3|4114.7|99
1651867960000|2022-05-06 20:12:40|4115.55|4114.95|4114.93|4114.33|4115.68|4115.08|4114.93|4114.33|172
1651867970000|2022-05-06 20:12:50|4115.18|4114.58|4114.43|4113.83|4115.68|4115.08|4114.43|4113.83|227
1651867980000|2022-05-06 20:13:00|4114.3|4113.7|4114.43|4113.83|4114.68|4114.08|4114.18|4113.58|297
1651867990000|2022-05-06 20:13:10|4114.3|4113.7|4113.93|4113.33|4114.43|4113.83|4113.8|4113.2|115
1651868000000|2022-05-06 20:13:20|4114.18|4113.58|4113.93|4113.33|4114.18|4113.58|4113.93|4113.33|213
1651868010000|2022-05-06 20:13:30|4113.8|4113.2|4113.43|4112.83|4113.93|4113.33|4113.18|4112.58|386
1651868020000|2022-05-06 20:13:40|4113.68|4113.08|4113.18|4112.58|4113.68|4113.08|4112.93|4112.33|321
1651868030000|2022-05-06 20:13:50|4113.43|4112.83|4112.43|4111.83|4113.68|4113.08|4112.43|4111.83|292
1651868040000|2022-05-06 20:14:00|4112.68|4112.08|4111.93|4111.33|4112.68|4112.08|4111.8|4111.2|178
1651868050000|2022-05-06 20:14:10|4111.43|4110.83|4111.18|4110.58|4111.93|4111.33|4111.18|4110.58|183
1651868060000|2022-05-06 20:14:20|4110.93|4110.33|4110.43|4109.83|4111.18|4110.58|4110.18|4109.58|504
1651868070000|2022-05-06 20:14:30|4110.18|4109.58|4110.68|4110.08|4111.18|4110.58|4109.93|4109.33|237
1651868080000|2022-05-06 20:14:40|4110.43|4109.83|4110.18|4109.58|4110.43|4109.83|4110.18|4109.58|154
1651868090000|2022-05-06 20:14:50|4110.3|4109.7|4110.68|4110.08|4111.05|4110.45|4110.18|4109.58|429
1651868100000|2022-05-06 20:15:00|4110.43|4109.83|4110.93|4110.33|4111.43|4110.83|4110.43|4109.83|191
1651868110000|2022-05-06 20:15:10|4111.18|4110.58|4111.18|4110.58|4111.18|4110.58|4111.05|4110.45|43
1651868120000|2022-05-06 20:15:20|4111.43|4110.83|4110.8|4110.2|4111.43|4110.83|4110.8|4110.2|273
1651868130000|2022-05-06 20:15:30|4110.68|4110.08|4109.93|4109.33|4110.68|4110.08|4109.93|4109.33|143
1651868140000|2022-05-06 20:15:40|4110.18|4109.58|4109.93|4109.33|4110.18|4109.58|4109.93|4109.33|81
1651868150000|2022-05-06 20:15:50|4110.18|4109.58|4110.3|4109.7|4110.43|4109.83|4109.93|4109.33|103
1651868160000|2022-05-06 20:16:00|4110.18|4109.58|4109.68|4109.08|4110.43|4109.83|4109.68|4109.08|88
1651868170000|2022-05-06 20:16:10|4109.55|4108.95|4109.93|4109.33|4109.93|4109.33|4109.43|4108.83|121
1651868180000|2022-05-06 20:16:20|||||||||67
1651868190000|2022-05-06 20:16:30|4110.18|4109.58|4110.18|4109.58|4110.18|4109.58|4109.93|4109.33|44
1651868200000|2022-05-06 20:16:40|4109.93|4109.33|4109.93|4109.33|4109.93|4109.33|4109.93|4109.33|50
1651868210000|2022-05-06 20:16:50|4109.68|4109.08|4109.68|4109.08|4109.68|4109.08|4109.68|4109.08|128
1651868220000|2022-05-06 20:17:00|4109.43|4108.83|4108.68|4108.08|4109.55|4108.95|4108.68|4108.08|287
1651868230000|2022-05-06 20:17:10|4108.93|4108.33|4109.18|4108.58|4109.18|4108.58|4108.93|4108.33|64
1651868240000|2022-05-06 20:17:20|4108.93|4108.33|4109.43|4108.83|4109.43|4108.83|4108.93|4108.33|185
1651868250000|2022-05-06 20:17:30|4109.55|4108.95|4109.93|4109.33|4110.43|4109.83|4109.55|4108.95|199
1651868260000|2022-05-06 20:17:40|4110.18|4109.58|4110.43|4109.83|4110.43|4109.83|4110.18|4109.58|72
1651868270000|2022-05-06 20:17:50|4110.3|4109.7|4110.93|4110.33|4110.93|4110.33|4110.3|4109.7|117
1651868280000|2022-05-06 20:18:00|4111.18|4110.58|4110.05|4109.45|4111.43|4110.83|4110.05|4109.45|170
1651868290000|2022-05-06 20:18:10|4110.18|4109.58|4110.18|4109.58|4110.18|4109.58|4110.18|4109.58|17
1651868300000|2022-05-06 20:18:20|4109.93|4109.33|4109.3|4108.7|4110.05|4109.45|4109.18|4108.58|46
1651868310000|2022-05-06 20:18:30|4109.43|4108.83|4110.43|4109.83|4110.43|4109.83|4109.43|4108.83|120
1651868320000|2022-05-06 20:18:40|4110.55|4109.95|4111.43|4110.83|4111.43|4110.83|4110.43|4109.83|218
1651868330000|2022-05-06 20:18:50|4111.3|4110.7|4111.93|4111.33|4111.93|4111.33|4111.3|4110.7|97
1651868340000|2022-05-06 20:19:00|4111.43|4110.83|4111.43|4110.83|4111.93|4111.33|4111.43|4110.83|71
1651868350000|2022-05-06 20:19:10|4111.55|4110.95|4112.43|4111.83|4112.43|4111.83|4111.55|4110.95|34
1651868360000|2022-05-06 20:19:20|4112.8|4112.2|4113.68|4113.08|4113.68|4113.08|4112.55|4111.95|152
1651868370000|2022-05-06 20:19:30|4113.93|4113.33|4114.18|4113.58|4114.18|4113.58|4113.43|4112.83|177
1651868380000|2022-05-06 20:19:40|4114.05|4113.45|4113.93|4113.33|4114.05|4113.45|4113.8|4113.2|42
1651868390000|2022-05-06 20:19:50|4114.43|4113.83|4114.18|4113.58|4114.43|4113.83|4114.18|4113.58|91
1651868400000|2022-05-06 20:20:00|4114.3|4113.7|4114.18|4113.58|4114.43|4113.83|4113.93|4113.33|102
1651868410000|2022-05-06 20:20:10|4113.8|4113.2|4114.43|4113.83|4114.43|4113.83|4113.8|4113.2|23
1651868420000|2022-05-06 20:20:20|4114.68|4114.08|4114.05|4113.45|4114.93|4114.33|4114.05|4113.45|124
1651868430000|2022-05-06 20:20:30|4114.18|4113.58|4113.43|4112.83|4114.18|4113.58|4113.43|4112.83|65
1651868440000|2022-05-06 20:20:40|4113.68|4113.08|4113.43|4112.83|4113.68|4113.08|4113.3|4112.7|41
1651868450000|2022-05-06 20:20:50|4112.68|4112.08|4112.43|4111.83|4112.68|4112.08|4112.43|4111.83|95
1651868460000|2022-05-06 20:21:00|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.43|4111.83|35
1651868470000|2022-05-06 20:21:10|4112.43|4111.83|4112.18|4111.58|4112.43|4111.83|4112.18|4111.58|103
1651868480000|2022-05-06 20:21:20|4111.93|4111.33|4112.43|4111.83|4112.43|4111.83|4111.68|4111.08|67
1651868490000|2022-05-06 20:21:30|4112.18|4111.58|4112.55|4111.95|4112.68|4112.08|4111.93|4111.33|61
1651868500000|2022-05-06 20:21:40|4112.68|4112.08|4112.8|4112.2|4112.93|4112.33|4112.43|4111.83|32
1651868510000|2022-05-06 20:21:50|4112.93|4112.33|4113.68|4113.08|4113.68|4113.08|4112.93|4112.33|50
1651868520000|2022-05-06 20:22:00|4113.93|4113.33|4113.43|4112.83|4113.93|4113.33|4113.18|4112.58|128
1651868530000|2022-05-06 20:22:10|4113.18|4112.58|4113.68|4113.08|4113.68|4113.08|4113.18|4112.58|84
1651868540000|2022-05-06 20:22:20|||||||||58
1651868550000|2022-05-06 20:22:30|4114.05|4113.45|4114.68|4114.08|4114.68|4114.08|4114.05|4113.45|156
1651868560000|2022-05-06 20:22:40|4114.8|4114.2|4114.93|4114.33|4114.93|4114.33|4114.68|4114.08|33
1651868570000|2022-05-06 20:22:50|4114.68|4114.08|4115.18|4114.58|4115.18|4114.58|4114.68|4114.08|44
1651868580000|2022-05-06 20:23:00|4115.05|4114.45|4114.93|4114.33|4115.18|4114.58|4114.93|4114.33|30
1651868590000|2022-05-06 20:23:10|4114.8|4114.2|4114.43|4113.83|4114.93|4114.33|4114.43|4113.83|75
1651868600000|2022-05-06 20:23:20|4114.68|4114.08|4114.3|4113.7|4114.68|4114.08|4114.3|4113.7|84
1651868610000|2022-05-06 20:23:30|4114.43|4113.83|4114.43|4113.83|4114.8|4114.2|4114.43|4113.83|64
1651868620000|2022-05-06 20:23:40|4114.55|4113.95|4114.43|4113.83|4114.55|4113.95|4114.43|4113.83|33
1651868630000|2022-05-06 20:23:50|4114.18|4113.58|4113.43|4112.83|4114.18|4113.58|4113.43|4112.83|58
1651868640000|2022-05-06 20:24:00|4113.3|4112.7|4112.43|4111.83|4113.3|4112.7|4112.18|4111.58|115
1651868650000|2022-05-06 20:24:10|4112.68|4112.08|4112.43|4111.83|4112.68|4112.08|4112.43|4111.83|26
1651868660000|2022-05-06 20:24:20|4111.93|4111.33|4111.93|4111.33|4112.18|4111.58|4111.68|4111.08|44
1651868670000|2022-05-06 20:24:30|4111.8|4111.2|4111.43|4110.83|4111.93|4111.33|4111.43|4110.83|33
1651868680000|2022-05-06 20:24:40|4111.68|4111.08|4111.68|4111.08|4111.93|4111.33|4111.68|4111.08|72
1651868690000|2022-05-06 20:24:50|4111.43|4110.83|4111.18|4110.58|4111.43|4110.83|4111.18|4110.58|25
1651868700000|2022-05-06 20:25:00|4111.3|4110.7|4112.18|4111.58|4112.18|4111.58|4111.18|4110.58|64
1651868710000|2022-05-06 20:25:10|4112.43|4111.83|4112.93|4112.33|4112.93|4112.33|4112.43|4111.83|33
1651868720000|2022-05-06 20:25:20|4112.8|4112.2|4113.18|4112.58|4113.18|4112.58|4112.8|4112.2|16
1651868730000|2022-05-06 20:25:30|4112.93|4112.33|4113.18|4112.58|4113.18|4112.58|4112.93|4112.33|33
1651868740000|2022-05-06 20:25:40|4113.05|4112.45|4113.18|4112.58|4113.18|4112.58|4112.93|4112.33|52
1651868750000|2022-05-06 20:25:50|4113.05|4112.45|4112.93|4112.33|4113.05|4112.45|4112.93|4112.33|25
1651868760000|2022-05-06 20:26:00|4112.68|4112.08|4112.93|4112.33|4113.05|4112.45|4112.68|4112.08|163
1651868770000|2022-05-06 20:26:10|4112.68|4112.08|4112.68|4112.08|4112.8|4112.2|4112.68|4112.08|33
1651868780000|2022-05-06 20:26:20|4112.8|4112.2|4112.93|4112.33|4112.93|4112.33|4112.68|4112.08|16
1651868790000|2022-05-06 20:26:30|4113.05|4112.45|4112.93|4112.33|4113.05|4112.45|4112.68|4112.08|72
1651868800000|2022-05-06 20:26:40|||||||||1
1651868810000|2022-05-06 20:26:50|4113.18|4112.58|4113.18|4112.58|4113.18|4112.58|4113.05|4112.45|38
1651868820000|2022-05-06 20:27:00|4113.05|4112.45|4113.18|4112.58|4113.18|4112.58|4112.93|4112.33|36
1651868830000|2022-05-06 20:27:10|4113.93|4113.33|4113.93|4113.33|4114.18|4113.58|4113.93|4113.33|87
1651868840000|2022-05-06 20:27:20|4113.68|4113.08|4113.8|4113.2|4113.8|4113.2|4113.68|4113.08|24
1651868850000|2022-05-06 20:27:30|4113.93|4113.33|4113.8|4113.2|4113.93|4113.33|4113.68|4113.08|4
1651868860000|2022-05-06 20:27:40|4113.93|4113.33|4113.18|4112.58|4113.93|4113.33|4113.18|4112.58|55
1651868870000|2022-05-06 20:27:50|4112.93|4112.33|4113.3|4112.7|4113.3|4112.7|4112.93|4112.33|34
1651868880000|2022-05-06 20:28:00|4113.18|4112.58|4113.43|4112.83|4113.43|4112.83|4113.18|4112.58|18
1651868890000|2022-05-06 20:28:10|4113.68|4113.08|4113.55|4112.95|4113.68|4113.08|4113.43|4112.83|11
1651868900000|2022-05-06 20:28:20|4113.43|4112.83|4113.55|4112.95|4113.68|4113.08|4113.43|4112.83|8
1651868910000|2022-05-06 20:28:30|4113.68|4113.08|4113.68|4113.08|4113.68|4113.08|4113.68|4113.08|57
1651868920000|2022-05-06 20:28:40|4113.93|4113.33|4114.18|4113.58|4114.18|4113.58|4113.93|4113.33|25
1651868930000|2022-05-06 20:28:50|4113.93|4113.33|4113.93|4113.33|4113.93|4113.33|4113.68|4113.08|149
1651868940000|2022-05-06 20:29:00|4114.18|4113.58|4113.93|4113.33|4114.18|4113.58|4113.8|4113.2|67
1651868950000|2022-05-06 20:29:10|4113.8|4113.2|4113.93|4113.33|4114.05|4113.45|4113.68|4113.08|22
1651868960000|2022-05-06 20:29:20|4114.3|4113.7|4113.8|4113.2|4114.3|4113.7|4113.68|4113.08|123
1651868970000|2022-05-06 20:29:30|4113.93|4113.33|4113.93|4113.33|4113.93|4113.33|4113.93|4113.33|9
1651868980000|2022-05-06 20:29:40|4114.18|4113.58|4113.93|4113.33|4114.18|4113.58|4113.93|4113.33|14
1651868990000|2022-05-06 20:29:50|4113.43|4112.83|4113.68|4113.08|4113.68|4113.08|4113.3|4112.7|42
1651869000000|2022-05-06 20:30:00|4113.18|4112.58|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|36
1651869010000|2022-05-06 20:30:10|4112.93|4112.33|4113.18|4112.58|4113.3|4112.7|4112.93|4112.33|14
1651869020000|2022-05-06 20:30:20|4113.43|4112.83|4113.3|4112.7|4113.43|4112.83|4113.3|4112.7|31
1651869030000|2022-05-06 20:30:30|||||||||5
1651869040000|2022-05-06 20:30:40|4113.18|4112.58|4113.3|4112.7|4113.3|4112.7|4112.93|4112.33|31
1651869050000|2022-05-06 20:30:50|4113.18|4112.58|4113.05|4112.45|4113.3|4112.7|4112.68|4112.08|240
1651869060000|2022-05-06 20:31:00|4112.93|4112.33|4112.93|4112.33|4112.93|4112.33|4112.93|4112.33|8
1651869080000|2022-05-06 20:31:20|4112.8|4112.2|4112.93|4112.33|4112.93|4112.33|4112.8|4112.2|106
1651869090000|2022-05-06 20:31:30|||||||||1
1651869100000|2022-05-06 20:31:40|4113.55|4112.95|4113.93|4113.33|4113.93|4113.33|4113.55|4112.95|118
1651869110000|2022-05-06 20:31:50|4113.8|4113.2|4113.43|4112.83|4113.93|4113.33|4113.43|4112.83|26
1651869120000|2022-05-06 20:32:00|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|14
1651869130000|2022-05-06 20:32:10|4113.18|4112.58|4112.43|4111.83|4113.3|4112.7|4112.43|4111.83|33
1651869140000|2022-05-06 20:32:20|||||||||3
1651869150000|2022-05-06 20:32:30|4112.55|4111.95|4112.93|4112.33|4112.93|4112.33|4112.43|4111.83|26
1651869160000|2022-05-06 20:32:40|4112.8|4112.2|4113.18|4112.58|4113.18|4112.58|4112.8|4112.2|23
1651869170000|2022-05-06 20:32:50|4113.05|4112.45|4112.93|4112.33|4113.05|4112.45|4112.93|4112.33|10
1651869180000|2022-05-06 20:33:00|4113.05|4112.45|4112.68|4112.08|4113.05|4112.45|4112.68|4112.08|17
1651869190000|2022-05-06 20:33:10|4113.18|4112.58|4113.05|4112.45|4113.18|4112.58|4113.05|4112.45|22
1651869200000|2022-05-06 20:33:20|4112.43|4111.83|4112.43|4111.83|4112.43|4111.83|4112.43|4111.83|53
1651869210000|2022-05-06 20:33:30|||||||||23
1651869220000|2022-05-06 20:33:40|4112.55|4111.95|4112.43|4111.83|4112.55|4111.95|4112.3|4111.7|29
1651869230000|2022-05-06 20:33:50|4112.3|4111.7|4112.68|4112.08|4112.68|4112.08|4112.3|4111.7|18
1651869240000|2022-05-06 20:34:00|4112.55|4111.95|4112.93|4112.33|4112.93|4112.33|4112.43|4111.83|69
1651869250000|2022-05-06 20:34:10|4112.8|4112.2|4112.93|4112.33|4112.93|4112.33|4112.8|4112.2|22
1651869260000|2022-05-06 20:34:20|4113.43|4112.83|4113.18|4112.58|4113.43|4112.83|4113.18|4112.58|53
1651869270000|2022-05-06 20:34:30|||||||||49
1651869280000|2022-05-06 20:34:40|4113.43|4112.83|4113.18|4112.58|4113.43|4112.83|4113.18|4112.58|32
1651869290000|2022-05-06 20:34:50|4112.8|4112.2|4113.18|4112.58|4113.3|4112.7|4112.8|4112.2|108
1651869300000|2022-05-06 20:35:00|4113.3|4112.7|4113.18|4112.58|4113.68|4113.08|4113.18|4112.58|42
1651869310000|2022-05-06 20:35:10|4113.43|4112.83|4114.05|4113.45|4114.18|4113.58|4113.3|4112.7|137
1651869320000|2022-05-06 20:35:20|4114.18|4113.58|4113.3|4112.7|4114.18|4113.58|4113.18|4112.58|66
1651869330000|2022-05-06 20:35:30|4113.43|4112.83|4113.43|4112.83|4113.43|4112.83|4113.43|4112.83|6
1651869340000|2022-05-06 20:35:40|4113.93|4113.33|4113.93|4113.33|4113.93|4113.33|4113.93|4113.33|48
1651869350000|2022-05-06 20:35:50|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|38
1651869360000|2022-05-06 20:36:00|4114.05|4113.45|4113.43|4112.83|4114.05|4113.45|4113.43|4112.83|28
1651869370000|2022-05-06 20:36:10|4113.68|4113.08|4113.93|4113.33|4113.93|4113.33|4113.68|4113.08|36
1651869380000|2022-05-06 20:36:20|4113.68|4113.08|4113.3|4112.7|4113.68|4113.08|4113.18|4112.58|58
1651869390000|2022-05-06 20:36:30|4113.43|4112.83|4113.43|4112.83|4113.93|4113.33|4113.05|4112.45|130
1651869400000|2022-05-06 20:36:40|4113.68|4113.08|4113.93|4113.33|4113.93|4113.33|4113.68|4113.08|20
1651869410000|2022-05-06 20:36:50|4113.68|4113.08|4113.68|4113.08|4113.68|4113.08|4113.68|4113.08|22
1651869420000|2022-05-06 20:37:00|4113.8|4113.2|4113.68|4113.08|4113.93|4113.33|4113.68|4113.08|47
1651869430000|2022-05-06 20:37:10|4113.8|4113.2|4113.93|4113.33|4113.93|4113.33|4113.8|4113.2|26
1651869440000|2022-05-06 20:37:20|4114.05|4113.45|4113.93|4113.33|4114.05|4113.45|4113.93|4113.33|34
1651869450000|2022-05-06 20:37:30|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|49
1651869460000|2022-05-06 20:37:40|4114.05|4113.45|4114.18|4113.58|4114.18|4113.58|4114.05|4113.45|38
1651869470000|2022-05-06 20:37:50|4114.3|4113.7|4114.18|4113.58|4114.3|4113.7|4114.18|4113.58|99
1651869480000|2022-05-06 20:38:00|4114.55|4113.95|4114.93|4114.33|4114.93|4114.33|4114.55|4113.95|219
1651869490000|2022-05-06 20:38:10|4114.68|4114.08|4115.18|4114.58|4115.18|4114.58|4114.43|4113.83|47
1651869500000|2022-05-06 20:38:20|4115.3|4114.7|4115.18|4114.58|4115.3|4114.7|4115.18|4114.58|34
1651869510000|2022-05-06 20:38:30|4115.3|4114.7|4115.18|4114.58|4115.43|4114.83|4115.18|4114.58|27
1651869520000|2022-05-06 20:38:40|||||||||19
1651869530000|2022-05-06 20:38:50|4114.93|4114.33|4114.18|4113.58|4114.93|4114.33|4114.18|4113.58|75
1651869540000|2022-05-06 20:39:00|4114.43|4113.83|4114.43|4113.83|4114.43|4113.83|4114.43|4113.83|29
1651869550000|2022-05-06 20:39:10|4114.3|4113.7|4114.18|4113.58|4114.3|4113.7|4114.18|4113.58|38
1651869560000|2022-05-06 20:39:20|4114.3|4113.7|4114.68|4114.08|4114.68|4114.08|4114.3|4113.7|67
1651869570000|2022-05-06 20:39:30|4114.93|4114.33|4114.93|4114.33|4114.93|4114.33|4114.93|4114.33|8
1651869580000|2022-05-06 20:39:40|4114.68|4114.08|4114.93|4114.33|4114.93|4114.33|4114.68|4114.08|11
1651869590000|2022-05-06 20:39:50|||||||||37
1651869600000|2022-05-06 20:40:00|||||||||31
1651869610000|2022-05-06 20:40:10|4114.68|4114.08|4114.93|4114.33|4114.93|4114.33|4114.68|4114.08|12
1651869630000|2022-05-06 20:40:30|4115.18|4114.58|4114.93|4114.33|4115.18|4114.58|4114.93|4114.33|30
1651869640000|2022-05-06 20:40:40|4115.18|4114.58|4115.43|4114.83|4115.55|4114.95|4115.18|4114.58|225
1651869650000|2022-05-06 20:40:50|||||||||69
1651869660000|2022-05-06 20:41:00|4115.68|4115.08|4115.43|4114.83|4115.68|4115.08|4115.05|4114.45|79
1651869670000|2022-05-06 20:41:10|4115.55|4114.95|4115.18|4114.58|4115.55|4114.95|4115.18|4114.58|26
1651869680000|2022-05-06 20:41:20|4115.3|4114.7|4114.93|4114.33|4115.68|4115.08|4114.93|4114.33|88
1651869690000|2022-05-06 20:41:30|||||||||1
1651869700000|2022-05-06 20:41:40|4114.68|4114.08|4113.8|4113.2|4114.68|4114.08|4113.8|4113.2|102
1651869710000|2022-05-06 20:41:50|4113.93|4113.33|4113.93|4113.33|4113.93|4113.33|4113.8|4113.2|5
1651869720000|2022-05-06 20:42:00|4114.05|4113.45|4114.43|4113.83|4114.68|4114.08|4114.05|4113.45|49
1651869730000|2022-05-06 20:42:10|4114.68|4114.08|4114.18|4113.58|4114.68|4114.08|4114.18|4113.58|21
1651869740000|2022-05-06 20:42:20|4113.93|4113.33|4114.43|4113.83|4114.43|4113.83|4113.93|4113.33|16
1651869750000|2022-05-06 20:42:30|||||||||86
1651869760000|2022-05-06 20:42:40|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|12
1651869770000|2022-05-06 20:42:50|4114.05|4113.45|4113.93|4113.33|4114.05|4113.45|4113.93|4113.33|10
1651869780000|2022-05-06 20:43:00|||||||||10
1651869790000|2022-05-06 20:43:10|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|10
1651869800000|2022-05-06 20:43:20|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|22
1651869810000|2022-05-06 20:43:30|4113.93|4113.33|4113.68|4113.08|4113.93|4113.33|4113.68|4113.08|44
1651869820000|2022-05-06 20:43:40|4113.55|4112.95|4113.68|4113.08|4113.8|4113.2|4113.55|4112.95|16
1651869830000|2022-05-06 20:43:50|4113.93|4113.33|4114.68|4114.08|4114.68|4114.08|4113.8|4113.2|90
1651869840000|2022-05-06 20:44:00|4114.55|4113.95|4114.93|4114.33|4114.93|4114.33|4114.55|4113.95|29
1651869850000|2022-05-06 20:44:10|4114.68|4114.08|4114.68|4114.08|4114.68|4114.08|4114.3|4113.7|8
1651869860000|2022-05-06 20:44:20|4114.43|4113.83|4114.18|4113.58|4114.68|4114.08|4114.18|4113.58|43
1651869870000|2022-05-06 20:44:30|||||||||2
1651869880000|2022-05-06 20:44:40|4113.93|4113.33|4114.18|4113.58|4114.18|4113.58|4113.93|4113.33|29
1651869890000|2022-05-06 20:44:50|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|11
1651869900000|2022-05-06 20:45:00|4114.43|4113.83|4114.05|4113.45|4114.68|4114.08|4114.05|4113.45|21
1651869910000|2022-05-06 20:45:10|4113.93|4113.33|4113.68|4113.08|4113.93|4113.33|4113.68|4113.08|2
1651869920000|2022-05-06 20:45:20|4113.93|4113.33|4114.18|4113.58|4114.18|4113.58|4113.93|4113.33|18
1651869930000|2022-05-06 20:45:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|10
1651869940000|2022-05-06 20:45:40|4114.18|4113.58|4114.18|4113.58|4114.18|4113.58|4114.05|4113.45|22
1651869950000|2022-05-06 20:45:50|4114.3|4113.7|4114.68|4114.08|4114.68|4114.08|4114.3|4113.7|25
1651869960000|2022-05-06 20:46:00|4114.55|4113.95|4114.43|4113.83|4114.68|4114.08|4114.43|4113.83|26
1651869970000|2022-05-06 20:46:10|4114.68|4114.08|4114.68|4114.08|4114.68|4114.08|4114.68|4114.08|26
1651869980000|2022-05-06 20:46:20|||||||||13
1651869990000|2022-05-06 20:46:30|4114.93|4114.33|4114.8|4114.2|4114.93|4114.33|4114.68|4114.08|26
1651870000000|2022-05-06 20:46:40|4114.68|4114.08|4115.43|4114.83|4115.43|4114.83|4114.68|4114.08|76
1651870010000|2022-05-06 20:46:50|4115.68|4115.08|4114.93|4114.33|4115.93|4115.33|4114.93|4114.33|94
1651870020000|2022-05-06 20:47:00|4114.43|4113.83|4114.43|4113.83|4114.43|4113.83|4114.05|4113.45|46
1651870030000|2022-05-06 20:47:10|4114.3|4113.7|4113.93|4113.33|4114.3|4113.7|4113.93|4113.33|20
1651870040000|2022-05-06 20:47:20|||||||||4
1651870050000|2022-05-06 20:47:30|4114.68|4114.08|4114.68|4114.08|4114.93|4114.33|4114.68|4114.08|109
1651870060000|2022-05-06 20:47:40|4114.93|4114.33|4114.93|4114.33|4114.93|4114.33|4114.93|4114.33|27
1651870070000|2022-05-06 20:47:50|4114.8|4114.2|4115.18|4114.58|4115.43|4114.83|4114.8|4114.2|32
1651870080000|2022-05-06 20:48:00|4115.43|4114.83|4116.3|4115.7|4116.43|4115.83|4115.3|4114.7|102
1651870090000|2022-05-06 20:48:10|4116.18|4115.58|4116.93|4116.33|4116.93|4116.33|4116.05|4115.45|75
1651870100000|2022-05-06 20:48:20|||||||||27
1651870110000|2022-05-06 20:48:30|4117.05|4116.45|4116.93|4116.33|4117.05|4116.45|4116.93|4116.33|50
1651870120000|2022-05-06 20:48:40|4117.05|4116.45|4117.18|4116.58|4117.18|4116.58|4117.05|4116.45|20
1651870130000|2022-05-06 20:48:50|4117.05|4116.45|4116.93|4116.33|4117.18|4116.58|4116.93|4116.33|33
1651870140000|2022-05-06 20:49:00|4117.43|4116.83|4117.43|4116.83|4117.43|4116.83|4117.43|4116.83|41
1651870150000|2022-05-06 20:49:10|4117.68|4117.08|4117.68|4117.08|4117.68|4117.08|4117.68|4117.08|185
1651870160000|2022-05-06 20:49:20|4117.8|4117.2|4118.18|4117.58|4118.18|4117.58|4117.68|4117.08|92
1651870170000|2022-05-06 20:49:30|4118.43|4117.83|4118.93|4118.33|4118.93|4118.33|4118.3|4117.7|169
1651870180000|2022-05-06 20:49:40|4118.8|4118.2|4118.93|4118.33|4119.18|4118.58|4118.68|4118.08|140
1651870190000|2022-05-06 20:49:50|4118.68|4118.08|4118.68|4118.08|4118.68|4118.08|4118.68|4118.08|31
1651870200000|2022-05-06 20:50:00|4118.93|4118.33|4118.68|4118.08|4118.93|4118.33|4118.43|4117.83|21
1651870210000|2022-05-06 20:50:10|4117.93|4117.33|4117.93|4117.33|4117.93|4117.33|4117.93|4117.33|47
1651870220000|2022-05-06 20:50:20|4117.8|4117.2|4118.18|4117.58|4118.18|4117.58|4117.8|4117.2|9
1651870230000|2022-05-06 20:50:30|4117.68|4117.08|4116.93|4116.33|4117.68|4117.08|4116.93|4116.33|69
1651870240000|2022-05-06 20:50:40|4117.05|4116.45|4117.18|4116.58|4117.18|4116.58|4116.93|4116.33|24
1651870250000|2022-05-06 20:50:50|4116.93|4116.33|4116.55|4115.95|4117.05|4116.45|4116.55|4115.95|59
1651870260000|2022-05-06 20:51:00|4116.68|4116.08|4116.43|4115.83|4116.68|4116.08|4116.43|4115.83|22
1651870270000|2022-05-06 20:51:10|4116.93|4116.33|4117.18|4116.58|4117.18|4116.58|4116.93|4116.33|60
1651870280000|2022-05-06 20:51:20|4117.05|4116.45|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|51
1651870290000|2022-05-06 20:51:30|4116.68|4116.08|4117.18|4116.58|4117.18|4116.58|4116.68|4116.08|33
1651870300000|2022-05-06 20:51:40|4117.43|4116.83|4117.68|4117.08|4117.68|4117.08|4117.43|4116.83|49
1651870310000|2022-05-06 20:51:50|4117.93|4117.33|4117.93|4117.33|4117.93|4117.33|4117.93|4117.33|25
1651870320000|2022-05-06 20:52:00|4118.18|4117.58|4118.18|4117.58|4118.18|4117.58|4118.18|4117.58|25
1651870330000|2022-05-06 20:52:10|4118.68|4118.08|4118.43|4117.83|4118.68|4118.08|4118.43|4117.83|49
1651870340000|2022-05-06 20:52:20|4118.68|4118.08|4118.68|4118.08|4118.68|4118.08|4118.55|4117.95|35
1651870350000|2022-05-06 20:52:30|4118.55|4117.95|4119.3|4118.7|4119.3|4118.7|4118.43|4117.83|108
1651870360000|2022-05-06 20:52:40|4119.18|4118.58|4119.18|4118.58|4119.18|4118.58|4119.18|4118.58|4
1651870370000|2022-05-06 20:52:50|4119.05|4118.45|4118.43|4117.83|4119.18|4118.58|4118.43|4117.83|22
1651870380000|2022-05-06 20:53:00|4118.68|4118.08|4118.55|4117.95|4118.93|4118.33|4118.43|4117.83|23
1651870390000|2022-05-06 20:53:10|4118.43|4117.83|4118.43|4117.83|4118.68|4118.08|4118.18|4117.58|22
1651870400000|2022-05-06 20:53:20|4118.55|4117.95|4118.3|4117.7|4118.68|4118.08|4118.3|4117.7|30
1651870410000|2022-05-06 20:53:30|4118.43|4117.83|4118.43|4117.83|4118.68|4118.08|4118.43|4117.83|15
1651870420000|2022-05-06 20:53:40|4118.68|4118.08|4118.68|4118.08|4118.68|4118.08|4118.18|4117.58|22
1651870430000|2022-05-06 20:53:50|4118.43|4117.83|4118.43|4117.83|4118.43|4117.83|4118.18|4117.58|36
1651870440000|2022-05-06 20:54:00|||||||||15
1651870450000|2022-05-06 20:54:10|4118.3|4117.7|4118.18|4117.58|4118.3|4117.7|4118.18|4117.58|32
1651870460000|2022-05-06 20:54:20|4117.93|4117.33|4118.05|4117.45|4118.18|4117.58|4117.93|4117.33|31
1651870470000|2022-05-06 20:54:30|4118.43|4117.83|4118.93|4118.33|4118.93|4118.33|4118.43|4117.83|57
1651870480000|2022-05-06 20:54:40|4119.18|4118.58|4119.3|4118.7|4119.3|4118.7|4118.93|4118.33|43
1651870490000|2022-05-06 20:54:50|4119.18|4118.58|4120.18|4119.58|4120.18|4119.58|4119.18|4118.58|97
1651870500000|2022-05-06 20:55:00|4120.05|4119.45|4120.05|4119.45|4120.18|4119.58|4120.05|4119.45|48
1651870510000|2022-05-06 20:55:10|4119.93|4119.33|4119.93|4119.33|4120.18|4119.58|4119.93|4119.33|25
1651870520000|2022-05-06 20:55:20|4119.8|4119.2|4119.68|4119.08|4119.8|4119.2|4119.68|4119.08|18
1651870530000|2022-05-06 20:55:30|4119.55|4118.95|4119.18|4118.58|4119.55|4118.95|4119.18|4118.58|52
1651870540000|2022-05-06 20:55:40|4118.93|4118.33|4118.93|4118.33|4119.18|4118.58|4118.68|4118.08|36
1651870550000|2022-05-06 20:55:50|4118.68|4118.08|4118.93|4118.33|4119.18|4118.58|4118.68|4118.08|21
1651870560000|2022-05-06 20:56:00|4118.68|4118.08|4118.43|4117.83|4118.68|4118.08|4118.43|4117.83|35
1651870570000|2022-05-06 20:56:10|4118.18|4117.58|4118.18|4117.58|4118.18|4117.58|4118.18|4117.58|19
1651870580000|2022-05-06 20:56:20|4118.05|4117.45|4117.68|4117.08|4118.05|4117.45|4117.68|4117.08|44
1651870590000|2022-05-06 20:56:30|||||||||8
1651870600000|2022-05-06 20:56:40|4117.43|4116.83|4118.18|4117.58|4118.43|4117.83|4117.43|4116.83|93
1651870610000|2022-05-06 20:56:50|4118.55|4117.95|4118.43|4117.83|4118.68|4118.08|4118.43|4117.83|34
1651870620000|2022-05-06 20:57:00|4118.68|4118.08|4118.05|4117.45|4118.68|4118.08|4118.05|4117.45|15
1651870630000|2022-05-06 20:57:10|4118.18|4117.58|4118.43|4117.83|4118.43|4117.83|4118.05|4117.45|17
1651870640000|2022-05-06 20:57:20|4118.68|4118.08|4118.55|4117.95|4118.68|4118.08|4118.55|4117.95|9
1651870650000|2022-05-06 20:57:30|4118.68|4118.08|4118.43|4117.83|4118.68|4118.08|4118.18|4117.58|79
1651870660000|2022-05-06 20:57:40|4118.68|4118.08|4118.43|4117.83|4119.18|4118.58|4118.43|4117.83|39
1651870670000|2022-05-06 20:57:50|4118.93|4118.33|4118.68|4118.08|4118.93|4118.33|4118.43|4117.83|13
1651870680000|2022-05-06 20:58:00|4118.8|4118.2|4118.18|4117.58|4118.8|4118.2|4118.18|4117.58|29
1651870690000|2022-05-06 20:58:10|4118.3|4117.7|4118.43|4117.83|4118.43|4117.83|4118.18|4117.58|20
1651870700000|2022-05-06 20:58:20|4118.18|4117.58|4118.05|4117.45|4118.18|4117.58|4117.93|4117.33|28
1651870710000|2022-05-06 20:58:30|4118.18|4117.58|4118.18|4117.58|4118.18|4117.58|4118.05|4117.45|21
1651870720000|2022-05-06 20:58:40|4117.93|4117.33|4117.43|4116.83|4118.3|4117.7|4117.43|4116.83|53
1651870730000|2022-05-06 20:58:50|4117.8|4117.2|4117.93|4117.33|4117.93|4117.33|4117.8|4117.2|36
1651870740000|2022-05-06 20:59:00|4118.43|4117.83|4117.93|4117.33|4118.68|4118.08|4117.18|4116.58|119
1651870750000|2022-05-06 20:59:10|4117.68|4117.08|4117.43|4116.83|4117.68|4117.08|4117.18|4116.58|46
1651870760000|2022-05-06 20:59:20|4117.3|4116.7|4117.05|4116.45|4117.43|4116.83|4117.05|4116.45|52
1651870770000|2022-05-06 20:59:30|4117.3|4116.7|4116.43|4115.83|4117.68|4117.08|4116.43|4115.83|100
1651870780000|2022-05-06 20:59:40|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.43|4115.83|48
1651870790000|2022-05-06 20:59:50|4116.55|4115.95|4116.87|4115.37|4117.3|4116.7|4116.05|4115.37|51
1651870800000|2022-05-06 21:00:00|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|2
1652047210000|2022-05-08 22:00:10|4098.05|4097.45|4102.18|4101.58|4102.18|4101.58|4097.43|4096.83|309
1652047220000|2022-05-08 22:00:20|4102.43|4101.83|4102.93|4102.33|4103.18|4102.58|4102.18|4101.58|101
1652047230000|2022-05-08 22:00:30|4102.55|4101.95|4103.05|4102.45|4103.43|4102.83|4102.43|4101.83|283
1652047240000|2022-05-08 22:00:40|4103.18|4102.58|4099.8|4099.2|4103.18|4102.58|4098.43|4097.83|195
1652047250000|2022-05-08 22:00:50|4100.05|4099.45|4099.93|4099.33|4101.55|4100.95|4099.18|4098.58|214
1652047260000|2022-05-08 22:01:00|4099.8|4099.2|4100.05|4099.45|4100.3|4099.7|4099.18|4098.58|72
1652047270000|2022-05-08 22:01:10|4099.68|4099.08|4097.8|4097.2|4099.68|4099.08|4097.8|4097.2|109
1652047280000|2022-05-08 22:01:20|4097.93|4097.33|4096.3|4095.7|4098.43|4097.83|4096.3|4095.7|95
1652047290000|2022-05-08 22:01:30|4096.8|4096.2|4095.05|4094.45|4096.8|4096.2|4094.55|4093.95|199
1652047300000|2022-05-08 22:01:40|4095.3|4094.7|4095.93|4095.33|4096.05|4095.45|4095.18|4094.58|89
1652047310000|2022-05-08 22:01:50|4096.05|4095.45|4096.05|4095.45|4096.55|4095.95|4095.05|4094.45|67
1652047320000|2022-05-08 22:02:00|4095.8|4095.2|4094.8|4094.2|4096.3|4095.7|4094.8|4094.2|66
1652047330000|2022-05-08 22:02:10|4094.93|4094.33|4089.3|4088.7|4094.93|4094.33|4089.05|4088.45|352
1652047340000|2022-05-08 22:02:20|4089.43|4088.83|4092.8|4092.2|4093.05|4092.45|4089.18|4088.58|211
1652047350000|2022-05-08 22:02:30|4092.68|4092.08|4091.8|4091.2|4093.18|4092.58|4091.8|4091.2|93
1652047360000|2022-05-08 22:02:40|4091.55|4090.95|4093.3|4092.7|4093.43|4092.83|4091.43|4090.83|59
1652047370000|2022-05-08 22:02:50|4093.05|4092.45|4093.05|4092.45|4094.05|4093.45|4092.93|4092.33|66
1652047380000|2022-05-08 22:03:00|4092.93|4092.33|4092.93|4092.33|4093.43|4092.83|4092.8|4092.2|62
1652047390000|2022-05-08 22:03:10|4093.3|4092.7|4095.05|4094.45|4095.18|4094.58|4093.05|4092.45|56
1652047400000|2022-05-08 22:03:20|4094.8|4094.2|4097.68|4097.08|4098.18|4097.58|4094.8|4094.2|177
1652047410000|2022-05-08 22:03:30|4097.8|4097.2|4097.68|4097.08|4097.8|4097.2|4097.05|4096.45|73
1652047420000|2022-05-08 22:03:40|4097.55|4096.95|4096.55|4095.95|4097.55|4096.95|4096.18|4095.58|79
1652047430000|2022-05-08 22:03:50|4096.68|4096.08|4096.43|4095.83|4096.93|4096.33|4096.43|4095.83|52
1652047440000|2022-05-08 22:04:00|4096.3|4095.7|4094.3|4093.7|4096.43|4095.83|4094.3|4093.7|92
1652047450000|2022-05-08 22:04:10|4094.43|4093.83|4094.55|4093.95|4094.93|4094.33|4094.05|4093.45|62
1652047460000|2022-05-08 22:04:20|4094.18|4093.58|4094.68|4094.08|4094.68|4094.08|4094.05|4093.45|23
1652047470000|2022-05-08 22:04:30|4094.8|4094.2|4095.3|4094.7|4095.55|4094.95|4094.8|4094.2|17
1652047480000|2022-05-08 22:04:40|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4094.93|4094.33|10
1652047490000|2022-05-08 22:04:50|4094.93|4094.33|4094.68|4094.08|4095.05|4094.45|4094.68|4094.08|7
1652047500000|2022-05-08 22:05:00|4094.55|4093.95|4094.3|4093.7|4094.55|4093.95|4093.8|4093.2|56
1652047510000|2022-05-08 22:05:10|4094.55|4093.95|4094.3|4093.7|4094.55|4093.95|4093.8|4093.2|29
1652047520000|2022-05-08 22:05:20|4094.43|4093.83|4093.05|4092.45|4094.43|4093.83|4092.3|4091.7|103
1652047530000|2022-05-08 22:05:30|4092.93|4092.33|4091.68|4091.08|4092.93|4092.33|4091.18|4090.58|132
1652047540000|2022-05-08 22:05:40|4091.55|4090.95|4089.55|4088.95|4091.8|4091.2|4089.3|4088.7|254
1652047550000|2022-05-08 22:05:50|4089.43|4088.83|4090.18|4089.58|4090.18|4089.58|4088.8|4088.2|228
1652047560000|2022-05-08 22:06:00|4090.43|4089.83|4090.8|4090.2|4091.3|4090.7|4090.43|4089.83|101
1652047570000|2022-05-08 22:06:10|4091.05|4090.45|4091.18|4090.58|4091.8|4091.2|4090.93|4090.33|31
1652047580000|2022-05-08 22:06:20|4091.68|4091.08|4090.3|4089.7|4091.68|4091.08|4090.3|4089.7|57
1652047590000|2022-05-08 22:06:30|4089.43|4088.83|4089.68|4089.08|4089.68|4089.08|4088.8|4088.2|78
1652047600000|2022-05-08 22:06:40|4089.93|4089.33|4090.43|4089.83|4090.55|4089.95|4089.68|4089.08|40
1652047610000|2022-05-08 22:06:50|4090.55|4089.95|4090.68|4090.08|4090.68|4090.08|4090.3|4089.7|26
1652047620000|2022-05-08 22:07:00|4092.55|4091.95|4093.18|4092.58|4094.18|4093.58|4092.55|4091.95|214
1652047630000|2022-05-08 22:07:10|4093.05|4092.45|4091.55|4090.95|4093.05|4092.45|4090.43|4089.83|170
1652047640000|2022-05-08 22:07:20|4091.68|4091.08|4091.43|4090.83|4091.8|4091.2|4091.43|4090.83|29
1652047650000|2022-05-08 22:07:30|4092.43|4091.83|4092.3|4091.7|4092.43|4091.83|4092.18|4091.58|29
1652047660000|2022-05-08 22:07:40|4092.43|4091.83|4092.18|4091.58|4092.43|4091.83|4091.18|4090.58|88
1652047670000|2022-05-08 22:07:50|4092.68|4092.08|4092.93|4092.33|4092.93|4092.33|4092.55|4091.95|43
1652047680000|2022-05-08 22:08:00|4092.18|4091.58|4091.8|4091.2|4092.18|4091.58|4091.68|4091.08|28
1652047690000|2022-05-08 22:08:10|4091.93|4091.33|4091.93|4091.33|4091.93|4091.33|4091.93|4091.33|2
1652047700000|2022-05-08 22:08:20|4091.68|4091.08|4091.55|4090.95|4091.68|4091.08|4091.55|4090.95|14
1652047710000|2022-05-08 22:08:30|4091.43|4090.83|4091.8|4091.2|4091.8|4091.2|4091.3|4090.7|26
1652047720000|2022-05-08 22:08:40|4091.68|4091.08|4091.43|4090.83|4091.68|4091.08|4091.3|4090.7|15
1652047730000|2022-05-08 22:08:50|4091.8|4091.2|4095.3|4094.7|4095.3|4094.7|4091.8|4091.2|185
1652047740000|2022-05-08 22:09:00|4094.93|4094.33|4094.8|4094.2|4095.68|4095.08|4094.55|4093.95|61
1652047750000|2022-05-08 22:09:10|4094.68|4094.08|4095.55|4094.95|4096.05|4095.45|4094.68|4094.08|101
1652047760000|2022-05-08 22:09:20|4095.8|4095.2|4095.93|4095.33|4095.93|4095.33|4095.55|4094.95|20
1652047770000|2022-05-08 22:09:30|4095.55|4094.95|4094.8|4094.2|4095.55|4094.95|4094.8|4094.2|60
1652047780000|2022-05-08 22:09:40|4094.93|4094.33|4095.18|4094.58|4095.18|4094.58|4094.93|4094.33|6
1652047790000|2022-05-08 22:09:50|4095.43|4094.83|4095.3|4094.7|4095.43|4094.83|4095.18|4094.58|18
1652047800000|2022-05-08 22:10:00|4095.68|4095.08|4096.55|4095.95|4096.68|4096.08|4095.43|4094.83|79
1652047810000|2022-05-08 22:10:10|4096.43|4095.83|4096.05|4095.45|4096.68|4096.08|4095.68|4095.08|58
1652047820000|2022-05-08 22:10:20|4096.18|4095.58|4096.18|4095.58|4096.18|4095.58|4095.8|4095.2|17
1652047830000|2022-05-08 22:10:30|4095.93|4095.33|4096.3|4095.7|4096.3|4095.7|4095.68|4095.08|42
1652047840000|2022-05-08 22:10:40|4096.43|4095.83|4095.93|4095.33|4096.43|4095.83|4095.8|4095.2|31
1652047850000|2022-05-08 22:10:50|4096.18|4095.58|4096.55|4095.95|4097.18|4096.58|4096.18|4095.58|78
1652047860000|2022-05-08 22:11:00|4096.43|4095.83|4095.93|4095.33|4096.55|4095.95|4095.55|4094.95|35
1652047870000|2022-05-08 22:11:10|4095.8|4095.2|4095.93|4095.33|4095.93|4095.33|4095.8|4095.2|5
1652047880000|2022-05-08 22:11:20|4095.8|4095.2|4096.05|4095.45|4096.05|4095.45|4095.8|4095.2|17
1652047890000|2022-05-08 22:11:30|4096.18|4095.58|4095.93|4095.33|4096.18|4095.58|4095.93|4095.33|10
1652047900000|2022-05-08 22:11:40|4095.8|4095.2|4095.18|4094.58|4096.3|4095.7|4095.18|4094.58|73
1652047910000|2022-05-08 22:11:50|4095.3|4094.7|4092.68|4092.08|4095.3|4094.7|4092.68|4092.08|206
1652047920000|2022-05-08 22:12:00|4092.43|4091.83|4092.18|4091.58|4092.68|4092.08|4092.18|4091.58|88
1652047930000|2022-05-08 22:12:10|4092.3|4091.7|4093.3|4092.7|4093.3|4092.7|4092.3|4091.7|71
1652047940000|2022-05-08 22:12:20|4093.18|4092.58|4093.43|4092.83|4093.43|4092.83|4092.93|4092.33|35
1652047950000|2022-05-08 22:12:30|4093.55|4092.95|4093.3|4092.7|4093.93|4093.33|4093.18|4092.58|31
1652047960000|2022-05-08 22:12:40|4093.43|4092.83|4093.93|4093.33|4094.05|4093.45|4093.3|4092.7|29
1652047970000|2022-05-08 22:12:50|4094.18|4093.58|4094.18|4093.58|4094.18|4093.58|4093.93|4093.33|13
1652047980000|2022-05-08 22:13:00|4094.05|4093.45|4094.18|4093.58|4094.18|4093.58|4093.93|4093.33|20
1652047990000|2022-05-08 22:13:10|4094.05|4093.45|4094.05|4093.45|4094.18|4093.58|4094.05|4093.45|12
1652048000000|2022-05-08 22:13:20|4093.93|4093.33|4092.8|4092.2|4093.93|4093.33|4092.68|4092.08|37
1652048010000|2022-05-08 22:13:30|4092.68|4092.08|4092.68|4092.08|4092.8|4092.2|4092.68|4092.08|31
1652048020000|2022-05-08 22:13:40|4092.8|4092.2|4093.05|4092.45|4093.05|4092.45|4092.68|4092.08|15
1652048030000|2022-05-08 22:13:50|4093.18|4092.58|4093.18|4092.58|4093.18|4092.58|4093.18|4092.58|2
1652048040000|2022-05-08 22:14:00|4093.43|4092.83|4093.43|4092.83|4093.43|4092.83|4093.43|4092.83|12
1652048050000|2022-05-08 22:14:10|4093.3|4092.7|4093.43|4092.83|4093.43|4092.83|4093.18|4092.58|6
1652048060000|2022-05-08 22:14:20|4093.55|4092.95|4093.68|4093.08|4093.68|4093.08|4093.55|4092.95|13
1652048070000|2022-05-08 22:14:30|4093.8|4093.2|4094.43|4093.83|4094.43|4093.83|4093.55|4092.95|35
1652048080000|2022-05-08 22:14:40|4094.93|4094.33|4096.18|4095.58|4096.18|4095.58|4094.93|4094.33|81
1652048090000|2022-05-08 22:14:50|4096.05|4095.45|4093.05|4092.45|4096.05|4095.45|4092.8|4092.2|165
1652048100000|2022-05-08 22:15:00|4092.93|4092.33|4094.68|4094.08|4094.8|4094.2|4092.93|4092.33|117
1652048110000|2022-05-08 22:15:10|4094.8|4094.2|4094.05|4093.45|4094.93|4094.33|4094.05|4093.45|47
1652048120000|2022-05-08 22:15:20|4093.93|4093.33|4094.43|4093.83|4094.43|4093.83|4093.93|4093.33|7
1652048130000|2022-05-08 22:15:30|4094.68|4094.08|4094.93|4094.33|4094.93|4094.33|4094.55|4093.95|9
1652048140000|2022-05-08 22:15:40|4095.05|4094.45|4094.93|4094.33|4095.05|4094.45|4094.93|4094.33|19
1652048150000|2022-05-08 22:15:50|4095.05|4094.45|4094.8|4094.2|4095.43|4094.83|4094.8|4094.2|32
1652048160000|2022-05-08 22:16:00|4094.68|4094.08|4094.68|4094.08|4094.8|4094.2|4094.68|4094.08|5
1652048170000|2022-05-08 22:16:10|4094.43|4093.83|4093.8|4093.2|4094.43|4093.83|4093.43|4092.83|43
1652048180000|2022-05-08 22:16:20|4093.93|4093.33|4095.18|4094.58|4095.18|4094.58|4093.93|4093.33|50
1652048190000|2022-05-08 22:16:30|4095.05|4094.45|4095.55|4094.95|4095.93|4095.33|4095.05|4094.45|86
1652048200000|2022-05-08 22:16:40|4095.43|4094.83|4094.68|4094.08|4095.43|4094.83|4094.68|4094.08|12
1652048210000|2022-05-08 22:16:50|4094.8|4094.2|4094.68|4094.08|4094.93|4094.33|4094.68|4094.08|17
1652048220000|2022-05-08 22:17:00|4094.93|4094.33|4094.55|4093.95|4094.93|4094.33|4094.55|4093.95|22
1652048230000|2022-05-08 22:17:10|4094.68|4094.08|4093.8|4093.2|4094.68|4094.08|4093.8|4093.2|76
1652048240000|2022-05-08 22:17:20|4093.93|4093.33|4094.68|4094.08|4094.68|4094.08|4093.93|4093.33|36
1652048250000|2022-05-08 22:17:30|4094.43|4093.83|4093.93|4093.33|4094.43|4093.83|4093.93|4093.33|21
1652048260000|2022-05-08 22:17:40|4094.05|4093.45|4095.18|4094.58|4095.18|4094.58|4094.05|4093.45|29
1652048270000|2022-05-08 22:17:50|4095.05|4094.45|4095.43|4094.83|4095.43|4094.83|4094.93|4094.33|38
1652048280000|2022-05-08 22:18:00|4095.68|4095.08|4097.18|4096.58|4097.43|4096.83|4095.68|4095.08|329
1652048290000|2022-05-08 22:18:10|4096.8|4096.2|4098.3|4097.7|4099.18|4098.58|4096.68|4096.08|190
1652048300000|2022-05-08 22:18:20|4098.43|4097.83|4100.68|4100.08|4100.68|4100.08|4098.3|4097.7|169
1652048310000|2022-05-08 22:18:30|4100.93|4100.33|4099.43|4098.83|4100.93|4100.33|4099.3|4098.7|168
1652048320000|2022-05-08 22:18:40|4099.55|4098.95|4099.05|4098.45|4099.93|4099.33|4098.8|4098.2|64
1652048330000|2022-05-08 22:18:50|4098.93|4098.33|4097.43|4096.83|4098.93|4098.33|4097.43|4096.83|65
1652048340000|2022-05-08 22:19:00|4097.3|4096.7|4098.05|4097.45|4098.43|4097.83|4097.3|4096.7|55
1652048350000|2022-05-08 22:19:10|4097.93|4097.33|4097.18|4096.58|4097.93|4097.33|4097.05|4096.45|22
1652048360000|2022-05-08 22:19:20|4097.05|4096.45|4097.68|4097.08|4098.05|4097.45|4097.05|4096.45|69
1652048370000|2022-05-08 22:19:30|4097.8|4097.2|4097.3|4096.7|4097.8|4097.2|4097.3|4096.7|33
1652048380000|2022-05-08 22:19:40|4097.43|4096.83|4097.18|4096.58|4097.55|4096.95|4097.05|4096.45|27
1652048390000|2022-05-08 22:19:50|4097.05|4096.45|4096.68|4096.08|4097.05|4096.45|4096.68|4096.08|40
1652048400000|2022-05-08 22:20:00|4096.43|4095.83|4097.05|4096.45|4097.05|4096.45|4096.18|4095.58|48
1652048410000|2022-05-08 22:20:10|4096.93|4096.33|4097.43|4096.83|4097.93|4097.33|4096.8|4096.2|49
1652048420000|2022-05-08 22:20:20|4097.18|4096.58|4097.68|4097.08|4098.3|4097.7|4097.18|4096.58|75
1652048430000|2022-05-08 22:20:30|4096.93|4096.33|4096.05|4095.45|4096.93|4096.33|4096.05|4095.45|38
1652048440000|2022-05-08 22:20:40|4096.18|4095.58|4095.18|4094.58|4096.18|4095.58|4095.18|4094.58|73
1652048450000|2022-05-08 22:20:50|4094.43|4093.83|4094.43|4093.83|4094.68|4094.08|4094.3|4093.7|58
1652048460000|2022-05-08 22:21:00|4094.3|4093.7|4095.05|4094.45|4095.05|4094.45|4093.93|4093.33|84
1652048470000|2022-05-08 22:21:10|4095.18|4094.58|4094.68|4094.08|4095.18|4094.58|4094.55|4093.95|14
1652048480000|2022-05-08 22:21:20|4094.93|4094.33|4094.93|4094.33|4094.93|4094.33|4094.68|4094.08|15
1652048490000|2022-05-08 22:21:30|4094.68|4094.08|4094.8|4094.2|4094.93|4094.33|4094.68|4094.08|23
1652048500000|2022-05-08 22:21:40|4095.3|4094.7|4097.05|4096.45|4097.18|4096.58|4095.3|4094.7|71
1652048510000|2022-05-08 22:21:50|4097.18|4096.58|4096.68|4096.08|4097.3|4096.7|4096.43|4095.83|30
1652048520000|2022-05-08 22:22:00|4096.93|4096.33|4097.8|4097.2|4098.18|4097.58|4096.93|4096.33|62
1652048530000|2022-05-08 22:22:10|4098.05|4097.45|4098.3|4097.7|4098.43|4097.83|4097.68|4097.08|61
1652048540000|2022-05-08 22:22:20|4098.18|4097.58|4098.05|4097.45|4098.3|4097.7|4097.8|4097.2|20
1652048550000|2022-05-08 22:22:30|4097.8|4097.2|4097.05|4096.45|4097.8|4097.2|4097.05|4096.45|49
1652048560000|2022-05-08 22:22:40|4096.93|4096.33|4097.43|4096.83|4097.55|4096.95|4096.8|4096.2|21
1652048570000|2022-05-08 22:22:50|4097.8|4097.2|4097.68|4097.08|4097.8|4097.2|4097.68|4097.08|18
1652048580000|2022-05-08 22:23:00|4097.55|4096.95|4097.3|4096.7|4097.68|4097.08|4097.3|4096.7|15
1652048590000|2022-05-08 22:23:10|4097.43|4096.83|4097.3|4096.7|4097.8|4097.2|4097.3|4096.7|14
1652048600000|2022-05-08 22:23:20|4097.43|4096.83|4098.05|4097.45|4098.05|4097.45|4097.43|4096.83|6
1652048610000|2022-05-08 22:23:30|4098.18|4097.58|4097.8|4097.2|4098.18|4097.58|4097.68|4097.08|6
1652048620000|2022-05-08 22:23:40|4097.3|4096.7|4097.55|4096.95|4097.8|4097.2|4097.3|4096.7|32
1652048630000|2022-05-08 22:23:50|4097.43|4096.83|4098.3|4097.7|4098.3|4097.7|4097.43|4096.83|10
1652048640000|2022-05-08 22:24:00|4097.93|4097.33|4098.43|4097.83|4098.43|4097.83|4097.93|4097.33|12
1652048650000|2022-05-08 22:24:10|||||||||3
1652048660000|2022-05-08 22:24:20|4098.55|4097.95|4098.68|4098.08|4099.18|4098.58|4098.55|4097.95|37
1652048670000|2022-05-08 22:24:30|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|18
1652048680000|2022-05-08 22:24:40|4098.68|4098.08|4098.43|4097.83|4098.8|4098.2|4098.43|4097.83|15
1652048690000|2022-05-08 22:24:50|4098.3|4097.7|4098.43|4097.83|4098.43|4097.83|4098.18|4097.58|13
1652048700000|2022-05-08 22:25:00|4098.18|4097.58|4098.43|4097.83|4098.55|4097.95|4098.18|4097.58|22
1652048710000|2022-05-08 22:25:10|4098.55|4097.95|4098.43|4097.83|4098.93|4098.33|4098.43|4097.83|10
1652048720000|2022-05-08 22:25:20|4098.55|4097.95|4097.68|4097.08|4098.55|4097.95|4097.68|4097.08|32
1652048730000|2022-05-08 22:25:30|4097.8|4097.2|4097.93|4097.33|4097.93|4097.33|4097.43|4096.83|50
1652048740000|2022-05-08 22:25:40|4098.18|4097.58|4098.18|4097.58|4098.43|4097.83|4098.18|4097.58|13
1652048750000|2022-05-08 22:25:50|4098.3|4097.7|4098.8|4098.2|4099.05|4098.45|4098.3|4097.7|35
1652048760000|2022-05-08 22:26:00|4099.68|4099.08|4099.43|4098.83|4099.93|4099.33|4099.43|4098.83|88
1652048770000|2022-05-08 22:26:10|4099.8|4099.2|4099.43|4098.83|4099.8|4099.2|4099.43|4098.83|42
1652048780000|2022-05-08 22:26:20|4099.18|4098.58|4098.8|4098.2|4099.18|4098.58|4098.8|4098.2|21
1652048790000|2022-05-08 22:26:30|4098.68|4098.08|4098.93|4098.33|4098.93|4098.33|4098.68|4098.08|13
1652048800000|2022-05-08 22:26:40|4099.18|4098.58|4099.18|4098.58|4099.18|4098.58|4098.93|4098.33|31
1652048810000|2022-05-08 22:26:50|4099.05|4098.45|4098.55|4097.95|4099.05|4098.45|4098.55|4097.95|18
1652048820000|2022-05-08 22:27:00|4098.68|4098.08|4099.43|4098.83|4099.43|4098.83|4098.68|4098.08|13
1652048830000|2022-05-08 22:27:10|4099.3|4098.7|4099.68|4099.08|4099.68|4099.08|4099.3|4098.7|16
1652048840000|2022-05-08 22:27:20|4099.55|4098.95|4099.18|4098.58|4099.55|4098.95|4099.18|4098.58|31
1652048850000|2022-05-08 22:27:30|4099.3|4098.7|4099.18|4098.58|4099.3|4098.7|4099.18|4098.58|7
1652048860000|2022-05-08 22:27:40|4099.05|4098.45|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|13
1652048870000|2022-05-08 22:27:50|4099.05|4098.45|4098.93|4098.33|4099.05|4098.45|4098.93|4098.33|5
1652048880000|2022-05-08 22:28:00|4099.05|4098.45|4098.93|4098.33|4099.05|4098.45|4098.93|4098.33|13
1652048890000|2022-05-08 22:28:10|4098.68|4098.08|4098.55|4097.95|4098.68|4098.08|4098.05|4097.45|32
1652048900000|2022-05-08 22:28:20|4098.3|4097.7|4098.18|4097.58|4098.43|4097.83|4098.18|4097.58|14
1652048910000|2022-05-08 22:28:30|4098.68|4098.08|4098.05|4097.45|4098.68|4098.08|4098.05|4097.45|21
1652048920000|2022-05-08 22:28:40|4098.18|4097.58|4098.43|4097.83|4098.43|4097.83|4098.18|4097.58|7
1652048930000|2022-05-08 22:28:50|4098.3|4097.7|4098.55|4097.95|4098.68|4098.08|4098.18|4097.58|11
1652048940000|2022-05-08 22:29:00|4098.8|4098.2|4098.68|4098.08|4099.18|4098.58|4098.68|4098.08|18
1652048950000|2022-05-08 22:29:10|4098.55|4097.95|4098.3|4097.7|4098.55|4097.95|4098.3|4097.7|2
1652048960000|2022-05-08 22:29:20|4098.18|4097.58|4098.18|4097.58|4098.18|4097.58|4098.18|4097.58|0
1652048970000|2022-05-08 22:29:30|4097.93|4097.33|4097.68|4097.08|4097.93|4097.33|4097.68|4097.08|8
1652048980000|2022-05-08 22:29:40|4097.55|4096.95|4097.68|4097.08|4097.68|4097.08|4097.55|4096.95|20
1652048990000|2022-05-08 22:29:50|4097.55|4096.95|4097.93|4097.33|4097.93|4097.33|4097.55|4096.95|32
1652049000000|2022-05-08 22:30:00|4098.18|4097.58|4099.68|4099.08|4099.8|4099.2|4098.18|4097.58|68
1652049010000|2022-05-08 22:30:10|4099.43|4098.83|4099.43|4098.83|4099.43|4098.83|4099.18|4098.58|21
1652049020000|2022-05-08 22:30:20|4099.18|4098.58|4099.05|4098.45|4099.18|4098.58|4098.93|4098.33|26
1652049030000|2022-05-08 22:30:30|4099.18|4098.58|4100.43|4099.83|4100.43|4099.83|4099.18|4098.58|38
1652049040000|2022-05-08 22:30:40|4100.68|4100.08|4100.18|4099.58|4100.68|4100.08|4099.93|4099.33|31
1652049050000|2022-05-08 22:30:50|4099.93|4099.33|4100.05|4099.45|4100.3|4099.7|4099.3|4098.7|60
1652049060000|2022-05-08 22:31:00|4100.18|4099.58|4100.68|4100.08|4100.68|4100.08|4099.8|4099.2|26
1652049070000|2022-05-08 22:31:10|4100.8|4100.2|4099.43|4098.83|4100.8|4100.2|4099.43|4098.83|20
1652049080000|2022-05-08 22:31:20|4099.55|4098.95|4099.55|4098.95|4099.68|4099.08|4099.43|4098.83|23
1652049090000|2022-05-08 22:31:30|4099.43|4098.83|4099.55|4098.95|4099.68|4099.08|4099.43|4098.83|7
1652049100000|2022-05-08 22:31:40|4099.68|4099.08|4099.68|4099.08|4099.68|4099.08|4099.55|4098.95|9
1652049120000|2022-05-08 22:32:00|4099.8|4099.2|4099.18|4098.58|4099.93|4099.33|4099.18|4098.58|22
1652049130000|2022-05-08 22:32:10|4099.05|4098.45|4098.43|4097.83|4099.05|4098.45|4097.93|4097.33|77
1652049140000|2022-05-08 22:32:20|4097.93|4097.33|4097.3|4096.7|4098.18|4097.58|4097.3|4096.7|59
1652049150000|2022-05-08 22:32:30|4097.18|4096.58|4096.93|4096.33|4097.3|4096.7|4096.8|4096.2|58
1652049160000|2022-05-08 22:32:40|4096.8|4096.2|4095.8|4095.2|4096.93|4096.33|4095.68|4095.08|122
1652049170000|2022-05-08 22:32:50|4095.93|4095.33|4097.18|4096.58|4097.55|4096.95|4095.93|4095.33|37
1652049180000|2022-05-08 22:33:00|4097.05|4096.45|4097.18|4096.58|4097.68|4097.08|4096.93|4096.33|33
1652049190000|2022-05-08 22:33:10|4097.3|4096.7|4097.68|4097.08|4097.8|4097.2|4097.3|4096.7|17
1652049200000|2022-05-08 22:33:20|4097.55|4096.95|4098.18|4097.58|4098.18|4097.58|4097.55|4096.95|11
1652049210000|2022-05-08 22:33:30|4098.05|4097.45|4098.05|4097.45|4099.18|4098.58|4097.8|4097.2|102
1652049220000|2022-05-08 22:33:40|4098.18|4097.58|4098.43|4097.83|4098.43|4097.83|4098.18|4097.58|11
1652049230000|2022-05-08 22:33:50|4098.68|4098.08|4097.43|4096.83|4098.68|4098.08|4097.43|4096.83|35
1652049240000|2022-05-08 22:34:00|4097.55|4096.95|4099.05|4098.45|4099.05|4098.45|4097.43|4096.83|69
1652049250000|2022-05-08 22:34:10|4098.93|4098.33|4099.3|4098.7|4099.3|4098.7|4098.05|4097.45|34
1652049260000|2022-05-08 22:34:20|4099.43|4098.83|4099.3|4098.7|4099.68|4099.08|4099.3|4098.7|31
1652049270000|2022-05-08 22:34:30|4099.8|4099.2|4100.43|4099.83|4100.43|4099.83|4099.8|4099.2|38
1652049280000|2022-05-08 22:34:40|4100.55|4099.95|4100.68|4100.08|4100.93|4100.33|4100.18|4099.58|42
1652049290000|2022-05-08 22:34:50|4100.8|4100.2|4100.05|4099.45|4100.8|4100.2|4100.05|4099.45|16
1652049300000|2022-05-08 22:35:00|4099.68|4099.08|4101.18|4100.58|4101.18|4100.58|4099.68|4099.08|63
1652049310000|2022-05-08 22:35:10|4100.93|4100.33|4101.05|4100.45|4101.05|4100.45|4100.93|4100.33|13
1652049320000|2022-05-08 22:35:20|4101.18|4100.58|4100.55|4099.95|4101.18|4100.58|4100.55|4099.95|12
1652049330000|2022-05-08 22:35:30|4100.68|4100.08|4101.18|4100.58|4101.18|4100.58|4100.68|4100.08|17
1652049340000|2022-05-08 22:35:40|4101.3|4100.7|4101.43|4100.83|4101.43|4100.83|4101.18|4100.58|7
1652049350000|2022-05-08 22:35:50|4101.18|4100.58|4101.18|4100.58|4101.18|4100.58|4101.18|4100.58|25
1652049360000|2022-05-08 22:36:00|4101.43|4100.83|4101.8|4101.2|4101.8|4101.2|4101.18|4100.58|32
1652049370000|2022-05-08 22:36:10|4101.93|4101.33|4102.18|4101.58|4102.18|4101.58|4101.8|4101.2|20
1652049380000|2022-05-08 22:36:20|4101.93|4101.33|4102.68|4102.08|4102.68|4102.08|4101.93|4101.33|27
1652049390000|2022-05-08 22:36:30|4102.43|4101.83|4102.05|4101.45|4102.43|4101.83|4101.93|4101.33|32
1652049400000|2022-05-08 22:36:40|4102.18|4101.58|4102.3|4101.7|4102.43|4101.83|4102.18|4101.58|10
1652049410000|2022-05-08 22:36:50|4102.18|4101.58|4101.43|4100.83|4102.18|4101.58|4101.43|4100.83|30
1652049420000|2022-05-08 22:37:00|4101.55|4100.95|4101.68|4101.08|4102.43|4101.83|4101.55|4100.95|57
1652049430000|2022-05-08 22:37:10|4101.93|4101.33|4101.93|4101.33|4101.93|4101.33|4101.68|4101.08|18
1652049440000|2022-05-08 22:37:20|4102.05|4101.45|4102.3|4101.7|4102.3|4101.7|4102.05|4101.45|4
1652049450000|2022-05-08 22:37:30|4102.43|4101.83|4102.43|4101.83|4102.43|4101.83|4101.93|4101.33|28
1652049460000|2022-05-08 22:37:40|4102.18|4101.58|4101.68|4101.08|4102.18|4101.58|4101.18|4100.58|58
1652049470000|2022-05-08 22:37:50|4101.8|4101.2|4101.43|4100.83|4101.8|4101.2|4101.43|4100.83|10
1652049480000|2022-05-08 22:38:00|4101.18|4100.58|4101.43|4100.83|4101.68|4101.08|4101.18|4100.58|17
1652049490000|2022-05-08 22:38:10|4101.55|4100.95|4101.68|4101.08|4101.68|4101.08|4101.43|4100.83|3
1652049500000|2022-05-08 22:38:20|4101.93|4101.33|4102.18|4101.58|4102.18|4101.58|4101.93|4101.33|22
1652049510000|2022-05-08 22:38:30|4101.8|4101.2|4102.18|4101.58|4102.18|4101.58|4101.8|4101.2|17
1652049520000|2022-05-08 22:38:40|4102.05|4101.45|4102.18|4101.58|4102.18|4101.58|4101.93|4101.33|11
1652049530000|2022-05-08 22:38:50|4102.05|4101.45|4101.93|4101.33|4102.05|4101.45|4101.68|4101.08|3
1652049540000|2022-05-08 22:39:00|4101.68|4101.08|4102.18|4101.58|4102.18|4101.58|4101.68|4101.08|17
1652049550000|2022-05-08 22:39:10|4102.05|4101.45|4101.93|4101.33|4102.18|4101.58|4101.93|4101.33|35
1652049560000|2022-05-08 22:39:20|4101.68|4101.08|4101.93|4101.33|4102.18|4101.58|4101.68|4101.08|18
1652049570000|2022-05-08 22:39:30|4102.05|4101.45|4102.68|4102.08|4102.68|4102.08|4102.05|4101.45|10
1652049580000|2022-05-08 22:39:40|4102.3|4101.7|4102.43|4101.83|4102.55|4101.95|4102.3|4101.7|38
1652049590000|2022-05-08 22:39:50|4102.18|4101.58|4102.3|4101.7|4102.43|4101.83|4102.18|4101.58|13
1652049600000|2022-05-08 22:40:00|4102.43|4101.83|4101.93|4101.33|4102.68|4102.08|4101.93|4101.33|14
1652049610000|2022-05-08 22:40:10|4102.05|4101.45|4101.93|4101.33|4102.05|4101.45|4101.93|4101.33|2
1652049620000|2022-05-08 22:40:20|4101.68|4101.08|4102.05|4101.45|4102.05|4101.45|4101.55|4100.95|34
1652049630000|2022-05-08 22:40:30|4102.18|4101.58|4102.18|4101.58|4102.18|4101.58|4102.05|4101.45|4
1652049640000|2022-05-08 22:40:40|4102.05|4101.45|4102.18|4101.58|4102.18|4101.58|4102.05|4101.45|7
1652049650000|2022-05-08 22:40:50|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|2
1652049660000|2022-05-08 22:41:00|4102.43|4101.83|4102.18|4101.58|4102.43|4101.83|4102.18|4101.58|13
1652049670000|2022-05-08 22:41:10|4102.05|4101.45|4101.43|4100.83|4102.05|4101.45|4101.43|4100.83|9
1652049680000|2022-05-08 22:41:20|4101.55|4100.95|4101.55|4100.95|4101.55|4100.95|4101.55|4100.95|9
1652049690000|2022-05-08 22:41:30|4101.43|4100.83|4102.18|4101.58|4102.43|4101.83|4101.43|4100.83|81
1652049700000|2022-05-08 22:41:40|4101.8|4101.2|4101.55|4100.95|4101.8|4101.2|4101.55|4100.95|18
1652049710000|2022-05-08 22:41:50|4101.43|4100.83|4101.55|4100.95|4101.55|4100.95|4101.43|4100.83|3
1652049720000|2022-05-08 22:42:00|4101.68|4101.08|4101.55|4100.95|4102.68|4102.08|4101.43|4100.83|48
1652049730000|2022-05-08 22:42:10|4101.68|4101.08|4101.18|4100.58|4102.05|4101.45|4101.18|4100.58|35
1652049740000|2022-05-08 22:42:20|4101.3|4100.7|4101.18|4100.58|4101.68|4101.08|4101.18|4100.58|28
1652049750000|2022-05-08 22:42:30|4101.43|4100.83|4100.43|4099.83|4101.43|4100.83|4100.18|4099.58|102
1652049760000|2022-05-08 22:42:40|4100.68|4100.08|4100.8|4100.2|4100.93|4100.33|4100.68|4100.08|13
1652049770000|2022-05-08 22:42:50|4100.68|4100.08|4100.68|4100.08|4100.8|4100.2|4100.68|4100.08|10
1652049780000|2022-05-08 22:43:00|4100.8|4100.2|4100.68|4100.08|4100.8|4100.2|4100.68|4100.08|5
1652049790000|2022-05-08 22:43:10|4100.93|4100.33|4100.43|4099.83|4100.93|4100.33|4100.43|4099.83|35
1652049800000|2022-05-08 22:43:20|4100.3|4099.7|4100.43|4099.83|4100.43|4099.83|4100.3|4099.7|4
1652049810000|2022-05-08 22:43:30|4100.3|4099.7|4100.3|4099.7|4100.43|4099.83|4100.18|4099.58|14
1652049820000|2022-05-08 22:43:40|4100.18|4099.58|4100.68|4100.08|4100.93|4100.33|4100.18|4099.58|13
1652049830000|2022-05-08 22:43:50|4100.8|4100.2|4101.05|4100.45|4101.05|4100.45|4100.8|4100.2|12
1652049840000|2022-05-08 22:44:00|4101.18|4100.58|4100.93|4100.33|4101.18|4100.58|4100.93|4100.33|4
1652049850000|2022-05-08 22:44:10|4100.8|4100.2|4099.93|4099.33|4100.8|4100.2|4099.93|4099.33|62
1652049860000|2022-05-08 22:44:20|4099.68|4099.08|4099.55|4098.95|4099.68|4099.08|4099.43|4098.83|11
1652049870000|2022-05-08 22:44:30|4099.43|4098.83|4098.55|4097.95|4099.43|4098.83|4098.18|4097.58|180
1652049880000|2022-05-08 22:44:40|4098.43|4097.83|4098.55|4097.95|4098.68|4098.08|4098.43|4097.83|34
1652049890000|2022-05-08 22:44:50|4098.43|4097.83|4099.05|4098.45|4099.05|4098.45|4098.43|4097.83|25
1652049900000|2022-05-08 22:45:00|4099.18|4098.58|4098.43|4097.83|4099.8|4099.2|4098.43|4097.83|49
1652049910000|2022-05-08 22:45:10|4098.55|4097.95|4098.18|4097.58|4098.55|4097.95|4098.05|4097.45|30
1652049920000|2022-05-08 22:45:20|4098.3|4097.7|4098.68|4098.08|4098.68|4098.08|4098.18|4097.58|11
1652049930000|2022-05-08 22:45:30|4098.8|4098.2|4098.93|4098.33|4098.93|4098.33|4098.8|4098.2|6
1652049940000|2022-05-08 22:45:40|4098.55|4097.95|4098.93|4098.33|4098.93|4098.33|4098.55|4097.95|13
1652049960000|2022-05-08 22:46:00|4098.68|4098.08|4099.18|4098.58|4099.18|4098.58|4098.43|4097.83|23
1652049970000|2022-05-08 22:46:10|4099.43|4098.83|4099.55|4098.95|4099.55|4098.95|4099.43|4098.83|11
1652049980000|2022-05-08 22:46:20|4099.3|4098.7|4099.55|4098.95|4099.55|4098.95|4099.3|4098.7|11
1652049990000|2022-05-08 22:46:30|4099.68|4099.08|4099.93|4099.33|4099.93|4099.33|4099.68|4099.08|9
1652050000000|2022-05-08 22:46:40|4100.3|4099.7|4100.3|4099.7|4100.68|4100.08|4100.18|4099.58|29
1652050010000|2022-05-08 22:46:50|4100.43|4099.83|4100.18|4099.58|4100.43|4099.83|4100.18|4099.58|1
1652050020000|2022-05-08 22:47:00|4100.3|4099.7|4100.3|4099.7|4100.43|4099.83|4100.18|4099.58|10
1652050030000|2022-05-08 22:47:10|4100.18|4099.58|4100.18|4099.58|4100.3|4099.7|4100.18|4099.58|3
1652050040000|2022-05-08 22:47:20|4099.93|4099.33|4100.18|4099.58|4100.3|4099.7|4099.93|4099.33|12
1652050050000|2022-05-08 22:47:30|4100.3|4099.7|4100.43|4099.83|4100.55|4099.95|4100.18|4099.58|6
1652050060000|2022-05-08 22:47:40|4100.55|4099.95|4100.68|4100.08|4100.68|4100.08|4100.55|4099.95|1
1652050070000|2022-05-08 22:47:50|4100.55|4099.95|4100.43|4099.83|4100.68|4100.08|4100.43|4099.83|8
1652050080000|2022-05-08 22:48:00|4100.55|4099.95|4101.05|4100.45|4101.18|4100.58|4100.55|4099.95|12
1652050090000|2022-05-08 22:48:10|4100.8|4100.2|4100.55|4099.95|4100.8|4100.2|4100.55|4099.95|11
1652050100000|2022-05-08 22:48:20|4100.68|4100.08|4100.43|4099.83|4100.68|4100.08|4100.43|4099.83|1
1652050110000|2022-05-08 22:48:30|4100.68|4100.08|4100.8|4100.2|4100.8|4100.2|4100.68|4100.08|11
1652050120000|2022-05-08 22:48:40|4100.68|4100.08|4100.93|4100.33|4100.93|4100.33|4100.68|4100.08|2
1652050130000|2022-05-08 22:48:50|4100.8|4100.2|4100.68|4100.08|4100.93|4100.33|4100.68|4100.08|11
1652050140000|2022-05-08 22:49:00|4100.8|4100.2|4101.05|4100.45|4101.05|4100.45|4100.8|4100.2|6
1652050150000|2022-05-08 22:49:10|4101.18|4100.58|4101.18|4100.58|4101.43|4100.83|4101.18|4100.58|11
1652050160000|2022-05-08 22:49:20|4100.55|4099.95|4100.43|4099.83|4100.55|4099.95|4100.43|4099.83|39
1652050170000|2022-05-08 22:49:30|4100.55|4099.95|4100.55|4099.95|4100.55|4099.95|4100.43|4099.83|6
1652050180000|2022-05-08 22:49:40|4100.43|4099.83|4100.05|4099.45|4100.43|4099.83|4100.05|4099.45|10
1652050190000|2022-05-08 22:49:50|4099.93|4099.33|4100.18|4099.58|4100.18|4099.58|4099.93|4099.33|3
1652050200000|2022-05-08 22:50:00|4100.3|4099.7|4100.68|4100.08|4100.93|4100.33|4100.3|4099.7|15
1652050210000|2022-05-08 22:50:10|4100.55|4099.95|4100.68|4100.08|4100.8|4100.2|4100.55|4099.95|9
1652050220000|2022-05-08 22:50:20|4100.93|4100.33|4101.18|4100.58|4101.18|4100.58|4100.93|4100.33|5
1652050230000|2022-05-08 22:50:30|4101.3|4100.7|4101.43|4100.83|4101.43|4100.83|4101.3|4100.7|7
1652050240000|2022-05-08 22:50:40|||||||||4
1652050250000|2022-05-08 22:50:50|4100.93|4100.33|4100.8|4100.2|4100.93|4100.33|4100.8|4100.2|68
1652050260000|2022-05-08 22:51:00|4100.68|4100.08|4100.68|4100.08|4100.68|4100.08|4100.68|4100.08|1
1652050280000|2022-05-08 22:51:20|4101.05|4100.45|4101.18|4100.58|4101.18|4100.58|4101.05|4100.45|11
1652050290000|2022-05-08 22:51:30|4100.93|4100.33|4101.18|4100.58|4101.18|4100.58|4100.93|4100.33|6
1652050300000|2022-05-08 22:51:40|4101.43|4100.83|4101.43|4100.83|4101.43|4100.83|4101.43|4100.83|5
1652050310000|2022-05-08 22:51:50|||||||||3
1652050330000|2022-05-08 22:52:10|4101.18|4100.58|4101.18|4100.58|4101.18|4100.58|4101.18|4100.58|5
1652050340000|2022-05-08 22:52:20|4103.43|4102.83|4102.93|4102.33|4103.68|4103.08|4102.93|4102.33|584
1652050350000|2022-05-08 22:52:30|4103.05|4102.45|4103.43|4102.83|4103.43|4102.83|4102.8|4102.2|45
1652050360000|2022-05-08 22:52:40|4103.68|4103.08|4103.3|4102.7|4103.93|4103.33|4103.3|4102.7|58
1652050370000|2022-05-08 22:52:50|4103.18|4102.58|4103.18|4102.58|4103.3|4102.7|4102.93|4102.33|14
1652050380000|2022-05-08 22:53:00|4102.93|4102.33|4103.05|4102.45|4103.55|4102.95|4102.93|4102.33|52
1652050390000|2022-05-08 22:53:10|4103.18|4102.58|4103.05|4102.45|4103.18|4102.58|4103.05|4102.45|2
1652050400000|2022-05-08 22:53:20|4103.43|4102.83|4103.18|4102.58|4103.68|4103.08|4103.18|4102.58|35
1652050410000|2022-05-08 22:53:30|4103.05|4102.45|4102.68|4102.08|4103.05|4102.45|4102.68|4102.08|21
1652050420000|2022-05-08 22:53:40|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|4102.18|4101.58|39
1652050430000|2022-05-08 22:53:50|4102.43|4101.83|4102.43|4101.83|4102.43|4101.83|4102.18|4101.58|35
1652050440000|2022-05-08 22:54:00|4102.68|4102.08|4102.8|4102.2|4102.93|4102.33|4102.68|4102.08|10
1652050450000|2022-05-08 22:54:10|4102.93|4102.33|4102.8|4102.2|4102.93|4102.33|4102.8|4102.2|3
1652050460000|2022-05-08 22:54:20|4102.93|4102.33|4102.55|4101.95|4102.93|4102.33|4102.55|4101.95|8
1652050470000|2022-05-08 22:54:30|4102.43|4101.83|4102.43|4101.83|4102.8|4102.2|4102.43|4101.83|16
1652050480000|2022-05-08 22:54:40|4102.55|4101.95|4101.93|4101.33|4102.55|4101.95|4101.93|4101.33|55
1652050490000|2022-05-08 22:54:50|4101.8|4101.2|4101.93|4101.33|4101.93|4101.33|4101.43|4100.83|15
1652050500000|2022-05-08 22:55:00|4102.18|4101.58|4102.68|4102.08|4102.8|4102.2|4102.18|4101.58|17
1652050510000|2022-05-08 22:55:10|4102.8|4102.2|4102.68|4102.08|4102.8|4102.2|4102.43|4101.83|9
1652050520000|2022-05-08 22:55:20|4102.55|4101.95|4102.3|4101.7|4102.55|4101.95|4102.3|4101.7|3
1652050530000|2022-05-08 22:55:30|4102.43|4101.83|4102.55|4101.95|4102.55|4101.95|4102.43|4101.83|8
1652050540000|2022-05-08 22:55:40|4102.68|4102.08|4102.3|4101.7|4102.68|4102.08|4102.18|4101.58|55
1652050550000|2022-05-08 22:55:50|4102.18|4101.58|4101.55|4100.95|4102.18|4101.58|4101.55|4100.95|18
1652050560000|2022-05-08 22:56:00|4101.43|4100.83|4101.43|4100.83|4101.68|4101.08|4101.43|4100.83|4
1652050570000|2022-05-08 22:56:10|4101.55|4100.95|4101.43|4100.83|4101.68|4101.08|4101.43|4100.83|2
1652050580000|2022-05-08 22:56:20|4101.18|4100.58|4101.18|4100.58|4101.18|4100.58|4101.05|4100.45|17
1652050590000|2022-05-08 22:56:30|4101.05|4100.45|4101.43|4100.83|4101.43|4100.83|4101.05|4100.45|14
1652050600000|2022-05-08 22:56:40|4101.3|4100.7|4101.68|4101.08|4101.68|4101.08|4101.3|4100.7|5
1652050610000|2022-05-08 22:56:50|4101.3|4100.7|4101.18|4100.58|4101.3|4100.7|4101.18|4100.58|20
1652050620000|2022-05-08 22:57:00|4101.43|4100.83|4101.43|4100.83|4101.43|4100.83|4101.3|4100.7|9
1652050640000|2022-05-08 22:57:20|4101.55|4100.95|4101.43|4100.83|4101.68|4101.08|4101.43|4100.83|7
1652050650000|2022-05-08 22:57:30|4101.55|4100.95|4101.68|4101.08|4101.68|4101.08|4101.55|4100.95|2
1652050660000|2022-05-08 22:57:40|4101.43|4100.83|4101.55|4100.95|4101.68|4101.08|4101.43|4100.83|17
1652050670000|2022-05-08 22:57:50|4101.68|4101.08|4101.18|4100.58|4101.68|4101.08|4101.18|4100.58|5
1652050680000|2022-05-08 22:58:00|4100.93|4100.33|4100.93|4100.33|4100.93|4100.33|4100.93|4100.33|15
1652050690000|2022-05-08 22:58:10|4100.68|4100.08|4100.43|4099.83|4100.68|4100.08|4100.43|4099.83|20
1652050700000|2022-05-08 22:58:20|4100.3|4099.7|4101.05|4100.45|4101.05|4100.45|4100.3|4099.7|30
1652050710000|2022-05-08 22:58:30|4101.18|4100.58|4100.43|4099.83|4101.18|4100.58|4100.3|4099.7|46
1652050720000|2022-05-08 22:58:40|4100.3|4099.7|4100.18|4099.58|4100.3|4099.7|4099.93|4099.33|12
1652050730000|2022-05-08 22:58:50|4100.05|4099.45|4100.05|4099.45|4100.18|4099.58|4100.05|4099.45|16
1652050740000|2022-05-08 22:59:00|4099.93|4099.33|4099.93|4099.33|4099.93|4099.33|4099.93|4099.33|3
1652050750000|2022-05-08 22:59:10|4099.8|4099.2|4099.68|4099.08|4099.93|4099.33|4099.68|4099.08|27
1652050760000|2022-05-08 22:59:20|4099.93|4099.33|4099.93|4099.33|4100.05|4099.45|4099.93|4099.33|8
1652050770000|2022-05-08 22:59:30|4100.05|4099.45|4099.93|4099.33|4100.05|4099.45|4099.93|4099.33|1
1652050780000|2022-05-08 22:59:40|4100.05|4099.45|4100.18|4099.58|4100.18|4099.58|4100.05|4099.45|5
1652050790000|2022-05-08 22:59:50|4100.3|4099.7|4100.18|4099.58|4100.55|4099.95|4100.18|4099.58|20
1652050800000|2022-05-08 23:00:00|4100.05|4099.45|4100.18|4099.58|4100.18|4099.58|4099.43|4098.83|49
1652050810000|2022-05-08 23:00:10|4100.3|4099.7|4100.43|4099.83|4100.93|4100.33|4100.05|4099.45|59
1652050820000|2022-05-08 23:00:20|4100.68|4100.08|4100.8|4100.2|4100.8|4100.2|4100.68|4100.08|31
1652050830000|2022-05-08 23:00:30|4100.68|4100.08|4100.93|4100.33|4100.93|4100.33|4100.43|4099.83|31
1652050840000|2022-05-08 23:00:40|4101.43|4100.83|4101.43|4100.83|4101.68|4101.08|4101.43|4100.83|49
1652050850000|2022-05-08 23:00:50|4100.93|4100.33|4101.05|4100.45|4101.3|4100.7|4100.93|4100.33|43
1652050860000|2022-05-08 23:01:00|4100.93|4100.33|4099.93|4099.33|4100.93|4100.33|4099.93|4099.33|38
1652050870000|2022-05-08 23:01:10|4099.8|4099.2|4100.43|4099.83|4100.43|4099.83|4099.8|4099.2|9
1652050880000|2022-05-08 23:01:20|4100.18|4099.58|4099.93|4099.33|4100.18|4099.58|4099.93|4099.33|9
1652050890000|2022-05-08 23:01:30|4099.8|4099.2|4099.43|4098.83|4099.93|4099.33|4099.43|4098.83|12
1652050900000|2022-05-08 23:01:40|4099.55|4098.95|4099.8|4099.2|4099.8|4099.2|4099.55|4098.95|5
1652050910000|2022-05-08 23:01:50|4099.68|4099.08|4099.68|4099.08|4099.8|4099.2|4099.68|4099.08|2
1652050920000|2022-05-08 23:02:00|4099.8|4099.2|4099.68|4099.08|4099.8|4099.2|4099.68|4099.08|2
1652050930000|2022-05-08 23:02:10|4099.43|4098.83|4099.43|4098.83|4099.43|4098.83|4099.43|4098.83|4
1652050940000|2022-05-08 23:02:20|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.18|4098.58|43
1652050950000|2022-05-08 23:02:30|4099.43|4098.83|4099.43|4098.83|4099.55|4098.95|4099.43|4098.83|23
1652050960000|2022-05-08 23:02:40|4099.18|4098.58|4099.55|4098.95|4099.55|4098.95|4099.18|4098.58|16
1652050970000|2022-05-08 23:02:50|4099.43|4098.83|4098.68|4098.08|4099.43|4098.83|4098.68|4098.08|18
1652050980000|2022-05-08 23:03:00|4098.43|4097.83|4097.55|4096.95|4098.43|4097.83|4097.05|4096.45|177
1652050990000|2022-05-08 23:03:10|4097.68|4097.08|4097.68|4097.08|4098.18|4097.58|4097.68|4097.08|33
1652051000000|2022-05-08 23:03:20|4097.55|4096.95|4098.18|4097.58|4098.18|4097.58|4097.43|4096.83|28
1652051010000|2022-05-08 23:03:30|4097.93|4097.33|4097.3|4096.7|4098.18|4097.58|4097.3|4096.7|24
1652051020000|2022-05-08 23:03:40|4097.43|4096.83|4096.93|4096.33|4097.68|4097.08|4096.93|4096.33|30
1652051030000|2022-05-08 23:03:50|4097.05|4096.45|4096.93|4096.33|4097.18|4096.58|4096.55|4095.95|47
1652051040000|2022-05-08 23:04:00|4096.8|4096.2|4097.18|4096.58|4097.18|4096.58|4096.68|4096.08|41
1652051050000|2022-05-08 23:04:10|4097.05|4096.45|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|37
1652051060000|2022-05-08 23:04:20|4097.18|4096.58|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|10
1652051070000|2022-05-08 23:04:30|4097.18|4096.58|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|8
1652051080000|2022-05-08 23:04:40|4097.05|4096.45|4097.43|4096.83|4097.43|4096.83|4096.93|4096.33|22
1652051090000|2022-05-08 23:04:50|4097.55|4096.95|4097.68|4097.08|4097.68|4097.08|4097.55|4096.95|24
1652051100000|2022-05-08 23:05:00|4097.8|4097.2|4098.43|4097.83|4098.43|4097.83|4097.8|4097.2|51
1652051110000|2022-05-08 23:05:10|4098.55|4097.95|4098.18|4097.58|4098.55|4097.95|4097.8|4097.2|36
1652051120000|2022-05-08 23:05:20|4098.3|4097.7|4097.8|4097.2|4098.43|4097.83|4097.8|4097.2|14
1652051130000|2022-05-08 23:05:30|4097.93|4097.33|4096.93|4096.33|4098.05|4097.45|4096.8|4096.2|83
1652051140000|2022-05-08 23:05:40|4096.68|4096.08|4096.55|4095.95|4096.8|4096.2|4096.55|4095.95|48
1652051150000|2022-05-08 23:05:50|4096.43|4095.83|4096.3|4095.7|4096.55|4095.95|4095.93|4095.33|38
1652051160000|2022-05-08 23:06:00|4096.43|4095.83|4095.8|4095.2|4096.55|4095.95|4095.68|4095.08|45
1652051170000|2022-05-08 23:06:10|4095.68|4095.08|4095.3|4094.7|4095.68|4095.08|4095.05|4094.45|54
1652051180000|2022-05-08 23:06:20|4095.18|4094.58|4095.18|4094.58|4095.18|4094.58|4094.93|4094.33|33
1652051190000|2022-05-08 23:06:30|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4094.93|4094.33|24
1652051200000|2022-05-08 23:06:40|4095.18|4094.58|4094.43|4093.83|4095.18|4094.58|4094.3|4093.7|37
1652051210000|2022-05-08 23:06:50|4094.55|4093.95|4094.43|4093.83|4094.68|4094.08|4094.3|4093.7|30
1652051220000|2022-05-08 23:07:00|4094.3|4093.7|4094.18|4093.58|4094.3|4093.7|4094.18|4093.58|16
1652051230000|2022-05-08 23:07:10|4094.43|4093.83|4094.43|4093.83|4094.43|4093.83|4094.43|4093.83|6
1652051240000|2022-05-08 23:07:20|4094.18|4093.58|4092.93|4092.33|4094.18|4093.58|4092.93|4092.33|113
1652051250000|2022-05-08 23:07:30|4093.05|4092.45|4092.93|4092.33|4093.18|4092.58|4092.93|4092.33|13
1652051260000|2022-05-08 23:07:40|4093.05|4092.45|4094.43|4093.83|4094.43|4093.83|4093.05|4092.45|42
1652051270000|2022-05-08 23:07:50|4094.55|4093.95|4094.68|4094.08|4095.05|4094.45|4094.55|4093.95|20
1652051280000|2022-05-08 23:08:00|4094.8|4094.2|4095.93|4095.33|4096.3|4095.7|4094.8|4094.2|72
1652051290000|2022-05-08 23:08:10|4096.18|4095.58|4096.18|4095.58|4096.43|4095.83|4095.93|4095.33|46
1652051300000|2022-05-08 23:08:20|4096.3|4095.7|4096.18|4095.58|4096.68|4096.08|4096.18|4095.58|19
1652051310000|2022-05-08 23:08:30|4096.3|4095.7|4096.8|4096.2|4097.05|4096.45|4096.18|4095.58|46
1652051320000|2022-05-08 23:08:40|4096.93|4096.33|4096.68|4096.08|4096.93|4096.33|4096.68|4096.08|3
1652051330000|2022-05-08 23:08:50|4096.43|4095.83|4097.3|4096.7|4097.3|4096.7|4096.43|4095.83|24
1652051340000|2022-05-08 23:09:00|4097.18|4096.58|4097.3|4096.7|4097.3|4096.7|4097.18|4096.58|11
1652051350000|2022-05-08 23:09:10|4097.43|4096.83|4097.43|4096.83|4097.68|4097.08|4097.43|4096.83|25
1652051360000|2022-05-08 23:09:20|4097.68|4097.08|4097.3|4096.7|4097.68|4097.08|4097.18|4096.58|40
1652051370000|2022-05-08 23:09:30|4097.43|4096.83|4096.3|4095.7|4097.43|4096.83|4096.3|4095.7|42
1652051380000|2022-05-08 23:09:40|4096.43|4095.83|4096.43|4095.83|4096.68|4096.08|4096.3|4095.7|12
1652051390000|2022-05-08 23:09:50|4096.55|4095.95|4096.8|4096.2|4096.8|4096.2|4096.55|4095.95|11
1652051400000|2022-05-08 23:10:00|4096.68|4096.08|4095.68|4095.08|4096.68|4096.08|4095.68|4095.08|58
1652051410000|2022-05-08 23:10:10|4095.43|4094.83|4095.43|4094.83|4095.68|4095.08|4095.18|4094.58|36
1652051420000|2022-05-08 23:10:20|4095.55|4094.95|4095.43|4094.83|4095.55|4094.95|4095.18|4094.58|17
1652051430000|2022-05-08 23:10:30|4095.8|4095.2|4095.8|4095.2|4095.93|4095.33|4095.8|4095.2|15
1652051440000|2022-05-08 23:10:40|4095.68|4095.08|4095.68|4095.08|4095.93|4095.33|4095.68|4095.08|4
1652051450000|2022-05-08 23:10:50|4095.55|4094.95|4095.68|4095.08|4095.68|4095.08|4095.55|4094.95|19
1652051460000|2022-05-08 23:11:00|4095.55|4094.95|4095.18|4094.58|4095.68|4095.08|4095.18|4094.58|12
1652051470000|2022-05-08 23:11:10|4095.05|4094.45|4095.68|4095.08|4095.68|4095.08|4094.93|4094.33|25
1652051480000|2022-05-08 23:11:20|4095.55|4094.95|4095.68|4095.08|4095.68|4095.08|4095.3|4094.7|9
1652051490000|2022-05-08 23:11:30|4095.43|4094.83|4095.55|4094.95|4095.68|4095.08|4095.43|4094.83|12
1652051500000|2022-05-08 23:11:40|4095.68|4095.08|4095.55|4094.95|4095.68|4095.08|4095.55|4094.95|5
1652051510000|2022-05-08 23:11:50|4095.68|4095.08|4095.68|4095.08|4095.68|4095.08|4095.68|4095.08|2
1652051520000|2022-05-08 23:12:00|4095.8|4095.2|4095.43|4094.83|4095.93|4095.33|4095.43|4094.83|15
1652051530000|2022-05-08 23:12:10|4095.3|4094.7|4094.8|4094.2|4095.3|4094.7|4094.3|4093.7|43
1652051540000|2022-05-08 23:12:20|4094.93|4094.33|4095.18|4094.58|4095.18|4094.58|4094.93|4094.33|19
1652051550000|2022-05-08 23:12:30|4095.3|4094.7|4095.43|4094.83|4095.43|4094.83|4095.3|4094.7|5
1652051560000|2022-05-08 23:12:40|4095.68|4095.08|4095.68|4095.08|4095.68|4095.08|4095.68|4095.08|12
1652051570000|2022-05-08 23:12:50|4095.93|4095.33|4095.68|4095.08|4095.93|4095.33|4095.68|4095.08|12
1652051590000|2022-05-08 23:13:10|4095.8|4095.2|4096.18|4095.58|4096.18|4095.58|4095.8|4095.2|6
1652051600000|2022-05-08 23:13:20|4096.43|4095.83|4096.43|4095.83|4096.43|4095.83|4096.05|4095.45|24
1652051610000|2022-05-08 23:13:30|4096.55|4095.95|4096.68|4096.08|4096.68|4096.08|4096.55|4095.95|14
1652051620000|2022-05-08 23:13:40|4096.93|4096.33|4096.18|4095.58|4096.93|4096.33|4096.18|4095.58|19
1652051630000|2022-05-08 23:13:50|4095.93|4095.33|4096.43|4095.83|4096.43|4095.83|4095.93|4095.33|8
1652051640000|2022-05-08 23:14:00|4096.68|4096.08|4096.43|4095.83|4096.68|4096.08|4096.43|4095.83|15
1652051650000|2022-05-08 23:14:10|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.43|4095.83|11
1652051660000|2022-05-08 23:14:20|4096.68|4096.08|4096.93|4096.33|4097.05|4096.45|4096.68|4096.08|11
1652051670000|2022-05-08 23:14:30|4097.43|4096.83|4096.8|4096.2|4097.43|4096.83|4096.68|4096.08|27
1652051680000|2022-05-08 23:14:40|4096.68|4096.08|4097.18|4096.58|4097.18|4096.58|4096.68|4096.08|17
1652051690000|2022-05-08 23:14:50|4097.43|4096.83|4097.43|4096.83|4097.43|4096.83|4097.43|4096.83|4
1652051700000|2022-05-08 23:15:00|4097.3|4096.7|4097.43|4096.83|4097.43|4096.83|4096.93|4096.33|19
1652051710000|2022-05-08 23:15:10|4096.93|4096.33|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|27
1652051720000|2022-05-08 23:15:20|4097.18|4096.58|4097.05|4096.45|4097.18|4096.58|4096.93|4096.33|16
1652051730000|2022-05-08 23:15:30|4096.93|4096.33|4097.05|4096.45|4097.3|4096.7|4096.93|4096.33|16
1652051740000|2022-05-08 23:15:40|4096.93|4096.33|4096.68|4096.08|4096.93|4096.33|4096.68|4096.08|14
1652051750000|2022-05-08 23:15:50|4096.3|4095.7|4096.43|4095.83|4096.43|4095.83|4095.93|4095.33|85
1652051760000|2022-05-08 23:16:00|4095.93|4095.33|4095.55|4094.95|4095.93|4095.33|4095.43|4094.83|48
1652051770000|2022-05-08 23:16:10|4095.43|4094.83|4096.05|4095.45|4096.05|4095.45|4095.43|4094.83|26
1652051780000|2022-05-08 23:16:20|4096.18|4095.58|4095.68|4095.08|4096.18|4095.58|4095.43|4094.83|47
1652051790000|2022-05-08 23:16:30|4095.8|4095.2|4095.93|4095.33|4095.93|4095.33|4095.8|4095.2|4
1652051800000|2022-05-08 23:16:40|4096.43|4095.83|4095.93|4095.33|4096.43|4095.83|4095.93|4095.33|19
1652051810000|2022-05-08 23:16:50|4096.18|4095.58|4096.43|4095.83|4096.43|4095.83|4096.18|4095.58|8
1652051820000|2022-05-08 23:17:00|4096.3|4095.7|4096.68|4096.08|4096.68|4096.08|4096.3|4095.7|9
1652051830000|2022-05-08 23:17:10|4096.8|4096.2|4097.18|4096.58|4097.18|4096.58|4096.8|4096.2|18
1652051840000|2022-05-08 23:17:20|4097.05|4096.45|4096.93|4096.33|4097.05|4096.45|4096.68|4096.08|15
1652051850000|2022-05-08 23:17:30|4097.18|4096.58|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|10
1652051860000|2022-05-08 23:17:40|4097.05|4096.45|4097.3|4096.7|4097.3|4096.7|4096.93|4096.33|20
1652051870000|2022-05-08 23:17:50|4097.68|4097.08|4097.55|4096.95|4097.8|4097.2|4097.55|4096.95|41
1652051880000|2022-05-08 23:18:00|4097.43|4096.83|4097.68|4097.08|4097.68|4097.08|4097.43|4096.83|8
1652051890000|2022-05-08 23:18:10|4097.8|4097.2|4098.18|4097.58|4098.18|4097.58|4097.8|4097.2|21
1652051900000|2022-05-08 23:18:20|4098.3|4097.7|4098.3|4097.7|4098.43|4097.83|4098.05|4097.45|23
1652051910000|2022-05-08 23:18:30|4098.18|4097.58|4098.3|4097.7|4098.43|4097.83|4098.18|4097.58|8
1652051920000|2022-05-08 23:18:40|4098.05|4097.45|4098.43|4097.83|4098.43|4097.83|4097.93|4097.33|26
1652051940000|2022-05-08 23:19:00|4098.55|4097.95|4098.68|4098.08|4098.68|4098.08|4098.55|4097.95|22
1652051950000|2022-05-08 23:19:10|4098.93|4098.33|4099.05|4098.45|4099.18|4098.58|4098.93|4098.33|18
1652051960000|2022-05-08 23:19:20|4098.93|4098.33|4098.8|4098.2|4099.18|4098.58|4098.8|4098.2|35
1652051970000|2022-05-08 23:19:30|4098.93|4098.33|4099.05|4098.45|4099.05|4098.45|4098.93|4098.33|11
1652051980000|2022-05-08 23:19:40|4098.93|4098.33|4098.43|4097.83|4099.05|4098.45|4098.43|4097.83|16
1652051990000|2022-05-08 23:19:50|4098.18|4097.58|4098.43|4097.83|4098.43|4097.83|4097.93|4097.33|23
1652052000000|2022-05-08 23:20:00|4098.3|4097.7|4097.8|4097.2|4098.3|4097.7|4097.8|4097.2|7
1652052010000|2022-05-08 23:20:10|4097.68|4097.08|4097.18|4096.58|4097.68|4097.08|4097.18|4096.58|9
1652052020000|2022-05-08 23:20:20|4096.93|4096.33|4097.43|4096.83|4097.68|4097.08|4096.93|4096.33|37
1652052030000|2022-05-08 23:20:30|4097.3|4096.7|4097.18|4096.58|4097.43|4096.83|4097.18|4096.58|5
1652052040000|2022-05-08 23:20:40|4097.3|4096.7|4096.93|4096.33|4097.3|4096.7|4096.55|4095.95|85
1652052050000|2022-05-08 23:20:50|4097.05|4096.45|4097.18|4096.58|4097.43|4096.83|4097.05|4096.45|20
1652052060000|2022-05-08 23:21:00|4097.43|4096.83|4097.68|4097.08|4097.68|4097.08|4097.3|4096.7|23
1652052070000|2022-05-08 23:21:10|4097.8|4097.2|4097.8|4097.2|4097.93|4097.33|4097.68|4097.08|9
1652052080000|2022-05-08 23:21:20|4097.68|4097.08|4097.43|4096.83|4097.68|4097.08|4097.43|4096.83|0
1652052090000|2022-05-08 23:21:30|4097.18|4096.58|4097.43|4096.83|4097.43|4096.83|4097.18|4096.58|5
1652052100000|2022-05-08 23:21:40|4097.18|4096.58|4097.18|4096.58|4097.18|4096.58|4097.18|4096.58|9
1652052110000|2022-05-08 23:21:50|4097.05|4096.45|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|3
1652052120000|2022-05-08 23:22:00|4096.68|4096.08|4096.68|4096.08|4096.68|4096.08|4096.43|4095.83|13
1652052130000|2022-05-08 23:22:10|4097.05|4096.45|4096.93|4096.33|4097.05|4096.45|4096.8|4096.2|3
1652052140000|2022-05-08 23:22:20|4097.05|4096.45|4096.68|4096.08|4097.05|4096.45|4096.68|4096.08|3
1652052150000|2022-05-08 23:22:30|4096.93|4096.33|4096.68|4096.08|4096.93|4096.33|4096.68|4096.08|15
1652052180000|2022-05-08 23:23:00|4096.93|4096.33|4097.05|4096.45|4097.05|4096.45|4096.93|4096.33|9
1652052190000|2022-05-08 23:23:10|4097.18|4096.58|4097.93|4097.33|4097.93|4097.33|4097.18|4096.58|23
1652052200000|2022-05-08 23:23:20|4097.8|4097.2|4097.68|4097.08|4097.93|4097.33|4097.68|4097.08|15
1652052210000|2022-05-08 23:23:30|4097.8|4097.2|4097.93|4097.33|4098.05|4097.45|4097.68|4097.08|6
1652052220000|2022-05-08 23:23:40|4097.68|4097.08|4097.68|4097.08|4097.8|4097.2|4097.55|4096.95|12
1652052230000|2022-05-08 23:23:50|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|4097.68|4097.08|3
1652052240000|2022-05-08 23:24:00|4097.93|4097.33|4097.43|4096.83|4098.05|4097.45|4097.18|4096.58|126
1652052250000|2022-05-08 23:24:10|4097.18|4096.58|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|7
1652052260000|2022-05-08 23:24:20|4096.68|4096.08|4096.3|4095.7|4096.68|4096.08|4096.05|4095.45|24
1652052270000|2022-05-08 23:24:30|4096.18|4095.58|4096.55|4095.95|4096.55|4095.95|4096.18|4095.58|1
1652052280000|2022-05-08 23:24:40|4096.68|4096.08|4097.05|4096.45|4097.18|4096.58|4096.55|4095.95|26
1652052290000|2022-05-08 23:24:50|4097.18|4096.58|4096.93|4096.33|4097.18|4096.58|4096.93|4096.33|4
1652052300000|2022-05-08 23:25:00|4096.8|4096.2|4096.68|4096.08|4096.8|4096.2|4096.43|4095.83|19
1652052310000|2022-05-08 23:25:10|4096.55|4095.95|4096.55|4095.95|4096.8|4096.2|4096.55|4095.95|5
1652052320000|2022-05-08 23:25:20|4096.68|4096.08|4096.93|4096.33|4096.93|4096.33|4096.68|4096.08|0
1652052330000|2022-05-08 23:25:30|4097.05|4096.45|4097.3|4096.7|4097.3|4096.7|4097.05|4096.45|5
1652052340000|2022-05-08 23:25:40|4097.05|4096.45|4097.05|4096.45|4097.05|4096.45|4097.05|4096.45|1
1652052350000|2022-05-08 23:25:50|4096.93|4096.33|4096.68|4096.08|4096.93|4096.33|4096.68|4096.08|6
1652052360000|2022-05-08 23:26:00|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|6
1652052370000|2022-05-08 23:26:10|4096.68|4096.08|4096.18|4095.58|4096.68|4096.08|4096.18|4095.58|9
1652052380000|2022-05-08 23:26:20|4095.93|4095.33|4095.55|4094.95|4096.05|4095.45|4095.43|4094.83|39
1652052390000|2022-05-08 23:26:30|4095.68|4095.08|4094.68|4094.08|4095.8|4095.2|4094.68|4094.08|63
1652052400000|2022-05-08 23:26:40|4094.43|4093.83|4094.68|4094.08|4094.68|4094.08|4094.18|4093.58|69
1652052410000|2022-05-08 23:26:50|4094.8|4094.2|4094.18|4093.58|4094.93|4094.33|4094.18|4093.58|41
1652052420000|2022-05-08 23:27:00|4094.43|4093.83|4092.93|4092.33|4094.43|4093.83|4092.68|4092.08|164
1652052430000|2022-05-08 23:27:10|4093.05|4092.45|4092.68|4092.08|4093.18|4092.58|4092.55|4091.95|68
1652052440000|2022-05-08 23:27:20|4092.43|4091.83|4092.68|4092.08|4092.68|4092.08|4092.43|4091.83|93
1652052450000|2022-05-08 23:27:30|4092.55|4091.95|4091.8|4091.2|4092.68|4092.08|4091.8|4091.2|65
1652052460000|2022-05-08 23:27:40|4091.93|4091.33|4092.68|4092.08|4092.68|4092.08|4091.93|4091.33|60
1652052470000|2022-05-08 23:27:50|4092.93|4092.33|4092.93|4092.33|4093.43|4092.83|4092.8|4092.2|55
1652052480000|2022-05-08 23:28:00|4092.68|4092.08|4092.43|4091.83|4092.68|4092.08|4092.43|4091.83|7
1652052490000|2022-05-08 23:28:10|4092.55|4091.95|4092.43|4091.83|4092.68|4092.08|4092.18|4091.58|42
1652052500000|2022-05-08 23:28:20|4092.3|4091.7|4091.93|4091.33|4092.3|4091.7|4091.93|4091.33|9
1652052510000|2022-05-08 23:28:30|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|13
1652052520000|2022-05-08 23:28:40|4091.93|4091.33|4092.05|4091.45|4092.05|4091.45|4091.68|4091.08|24
1652052530000|2022-05-08 23:28:50|4092.43|4091.83|4093.05|4092.45|4093.05|4092.45|4092.43|4091.83|22
1652052540000|2022-05-08 23:29:00|4093.18|4092.58|4092.55|4091.95|4093.43|4092.83|4092.55|4091.95|36
1652052550000|2022-05-08 23:29:10|4092.43|4091.83|4092.43|4091.83|4092.93|4092.33|4092.43|4091.83|17
1652052560000|2022-05-08 23:29:20|4092.05|4091.45|4091.3|4090.7|4092.05|4091.45|4091.3|4090.7|97
1652052570000|2022-05-08 23:29:30|4091.43|4090.83|4091.18|4090.58|4091.43|4090.83|4090.68|4090.08|55
1652052580000|2022-05-08 23:29:40|4091.43|4090.83|4091.43|4090.83|4091.55|4090.95|4091.43|4090.83|20
1652052590000|2022-05-08 23:29:50|4090.93|4090.33|4090.68|4090.08|4090.93|4090.33|4090.43|4089.83|86
1652052600000|2022-05-08 23:30:00|4090.93|4090.33|4090.68|4090.08|4090.93|4090.33|4090.68|4090.08|22
1652052610000|2022-05-08 23:30:10|4090.8|4090.2|4090.43|4089.83|4090.93|4090.33|4090.43|4089.83|39
1652052620000|2022-05-08 23:30:20|4090.55|4089.95|4090.55|4089.95|4090.68|4090.08|4090.43|4089.83|23
1652052630000|2022-05-08 23:30:30|4090.43|4089.83|4090.8|4090.2|4090.93|4090.33|4090.43|4089.83|10
1652052640000|2022-05-08 23:30:40|4090.68|4090.08|4090.43|4089.83|4090.93|4090.33|4090.43|4089.83|13
1652052650000|2022-05-08 23:30:50|4090.3|4089.7|4090.43|4089.83|4090.43|4089.83|4090.3|4089.7|32
1652052660000|2022-05-08 23:31:00|4090.8|4090.2|4090.43|4089.83|4090.93|4090.33|4090.43|4089.83|89
1652052670000|2022-05-08 23:31:10|4090.3|4089.7|4090.68|4090.08|4090.93|4090.33|4090.3|4089.7|24
1652052680000|2022-05-08 23:31:20|4090.8|4090.2|4091.18|4090.58|4091.18|4090.58|4090.68|4090.08|12
1652052690000|2022-05-08 23:31:30|4091.3|4090.7|4091.55|4090.95|4091.55|4090.95|4091.3|4090.7|35
1652052700000|2022-05-08 23:31:40|4091.43|4090.83|4091.18|4090.58|4091.68|4091.08|4091.18|4090.58|31
1652052710000|2022-05-08 23:31:50|4091.3|4090.7|4091.43|4090.83|4091.68|4091.08|4091.3|4090.7|16
1652052720000|2022-05-08 23:32:00|4091.68|4091.08|4091.55|4090.95|4091.8|4091.2|4091.43|4090.83|19
1652052730000|2022-05-08 23:32:10|4091.43|4090.83|4091.43|4090.83|4091.55|4090.95|4091.43|4090.83|2
1652052740000|2022-05-08 23:32:20|4091.68|4091.08|4091.93|4091.33|4091.93|4091.33|4091.68|4091.08|19
1652052750000|2022-05-08 23:32:30|4092.05|4091.45|4092.05|4091.45|4092.18|4091.58|4092.05|4091.45|8
1652052760000|2022-05-08 23:32:40|4091.93|4091.33|4092.05|4091.45|4092.18|4091.58|4091.93|4091.33|12
1652052770000|2022-05-08 23:32:50|4092.18|4091.58|4091.93|4091.33|4092.18|4091.58|4091.93|4091.33|1
1652052780000|2022-05-08 23:33:00|4091.8|4091.2|4090.18|4089.58|4091.8|4091.2|4090.18|4089.58|89
1652052790000|2022-05-08 23:33:10|4090.43|4089.83|4088.93|4088.33|4090.43|4089.83|4088.8|4088.2|146
1652052800000|2022-05-08 23:33:20|4089.18|4088.58|4089.18|4088.58|4089.3|4088.7|4088.93|4088.33|67
1652052810000|2022-05-08 23:33:30|4089.43|4088.83|4089.18|4088.58|4089.43|4088.83|4089.18|4088.58|16
1652052820000|2022-05-08 23:33:40|4089.3|4088.7|4089.18|4088.58|4089.43|4088.83|4089.18|4088.58|14
1652052830000|2022-05-08 23:33:50|4089.43|4088.83|4088.43|4087.83|4089.43|4088.83|4088.43|4087.83|39
1652052840000|2022-05-08 23:34:00|4087.68|4087.08|4086.68|4086.08|4087.68|4087.08|4086.43|4085.83|258
1652052850000|2022-05-08 23:34:10|4087.3|4086.7|4086.68|4086.08|4087.3|4086.7|4086.68|4086.08|83
1652052860000|2022-05-08 23:34:20|4086.93|4086.33|4087.3|4086.7|4087.68|4087.08|4086.93|4086.33|62
1652052870000|2022-05-08 23:34:30|4087.43|4086.83|4086.93|4086.33|4087.43|4086.83|4086.55|4085.95|30
1652052880000|2022-05-08 23:34:40|4086.8|4086.2|4086.93|4086.33|4086.93|4086.33|4086.68|4086.08|26
1652052890000|2022-05-08 23:34:50|4086.8|4086.2|4086.55|4085.95|4086.93|4086.33|4086.43|4085.83|50
1652052900000|2022-05-08 23:35:00|4086.3|4085.7|4087.43|4086.83|4087.43|4086.83|4086.3|4085.7|30
1652052910000|2022-05-08 23:35:10|4087.55|4086.95|4087.43|4086.83|4087.68|4087.08|4087.43|4086.83|27
1652052920000|2022-05-08 23:35:20|4087.55|4086.95|4087.55|4086.95|4087.68|4087.08|4087.18|4086.58|26
1652052930000|2022-05-08 23:35:30|4087.68|4087.08|4087.3|4086.7|4087.8|4087.2|4087.3|4086.7|43
1652052940000|2022-05-08 23:35:40|4086.93|4086.33|4087.05|4086.45|4087.05|4086.45|4086.68|4086.08|45
1652052950000|2022-05-08 23:35:50|4087.18|4086.58|4087.18|4086.58|4087.18|4086.58|4087.18|4086.58|0
1652052960000|2022-05-08 23:36:00|4087.43|4086.83|4087.55|4086.95|4087.68|4087.08|4087.3|4086.7|36
1652052970000|2022-05-08 23:36:10|4087.68|4087.08|4088.43|4087.83|4088.43|4087.83|4087.68|4087.08|30
1652052980000|2022-05-08 23:36:20|4088.3|4087.7|4088.43|4087.83|4088.43|4087.83|4088.18|4087.58|21
1652052990000|2022-05-08 23:36:30|4088.55|4087.95|4088.43|4087.83|4088.68|4088.08|4088.43|4087.83|27
1652053000000|2022-05-08 23:36:40|4088.55|4087.95|4088.18|4087.58|4088.93|4088.33|4088.18|4087.58|68
1652053010000|2022-05-08 23:36:50|4088.43|4087.83|4088.18|4087.58|4088.43|4087.83|4088.05|4087.45|14
1652053020000|2022-05-08 23:37:00|4088.43|4087.83|4088.18|4087.58|4088.43|4087.83|4088.18|4087.58|19
1652053030000|2022-05-08 23:37:10|4088.05|4087.45|4088.18|4087.58|4088.18|4087.58|4087.93|4087.33|14
1652053040000|2022-05-08 23:37:20|||||||||1
1652053050000|2022-05-08 23:37:30|4088.3|4087.7|4088.68|4088.08|4088.68|4088.08|4088.3|4087.7|35
1652053060000|2022-05-08 23:37:40|4088.18|4087.58|4087.93|4087.33|4088.18|4087.58|4087.8|4087.2|30
1652053070000|2022-05-08 23:37:50|4088.05|4087.45|4088.05|4087.45|4088.18|4087.58|4087.93|4087.33|15
1652053080000|2022-05-08 23:38:00|4088.18|4087.58|4088.18|4087.58|4088.18|4087.58|4088.18|4087.58|1
1652053090000|2022-05-08 23:38:10|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|6
1652053100000|2022-05-08 23:38:20|4088.3|4087.7|4087.93|4087.33|4088.3|4087.7|4087.93|4087.33|12
1652053110000|2022-05-08 23:38:30|||||||||3
1652053120000|2022-05-08 23:38:40|4088.18|4087.58|4088.18|4087.58|4088.18|4087.58|4088.18|4087.58|8
1652053130000|2022-05-08 23:38:50|4088.3|4087.7|4088.18|4087.58|4088.43|4087.83|4088.18|4087.58|6
1652053140000|2022-05-08 23:39:00|4088.43|4087.83|4088.18|4087.58|4088.43|4087.83|4088.18|4087.58|18
1652053160000|2022-05-08 23:39:20|4088.3|4087.7|4088.55|4087.95|4088.55|4087.95|4088.05|4087.45|31
1652053170000|2022-05-08 23:39:30|4088.68|4088.08|4088.8|4088.2|4088.8|4088.2|4088.68|4088.08|11
1652053180000|2022-05-08 23:39:40|4088.93|4088.33|4087.93|4087.33|4088.93|4088.33|4087.93|4087.33|55
1652053190000|2022-05-08 23:39:50|4087.68|4087.08|4087.68|4087.08|4087.68|4087.08|4087.68|4087.08|11
1652053200000|2022-05-08 23:40:00|4087.55|4086.95|4086.18|4085.58|4087.55|4086.95|4086.18|4085.58|64
1652053210000|2022-05-08 23:40:10|4086.43|4085.83|4084.93|4084.33|4086.43|4085.83|4084.55|4083.95|272
1652053220000|2022-05-08 23:40:20|4084.68|4084.08|4086.43|4085.83|4086.43|4085.83|4084.68|4084.08|55
1652053230000|2022-05-08 23:40:30|4086.55|4085.95|4086.68|4086.08|4087.18|4086.58|4086.55|4085.95|64
1652053240000|2022-05-08 23:40:40|4086.55|4085.95|4086.93|4086.33|4086.93|4086.33|4086.55|4085.95|11
1652053250000|2022-05-08 23:40:50|4087.18|4086.58|4087.18|4086.58|4087.18|4086.58|4086.93|4086.33|25
1652053260000|2022-05-08 23:41:00|4087.05|4086.45|4087.18|4086.58|4087.18|4086.58|4086.93|4086.33|15
1652053270000|2022-05-08 23:41:10|4087.43|4086.83|4087.68|4087.08|4087.68|4087.08|4087.43|4086.83|19
1652053280000|2022-05-08 23:41:20|4087.93|4087.33|4088.43|4087.83|4088.55|4087.95|4087.93|4087.33|52
1652053290000|2022-05-08 23:41:30|4088.55|4087.95|4088.18|4087.58|4088.68|4088.08|4088.18|4087.58|38
1652053300000|2022-05-08 23:41:40|4088.3|4087.7|4088.43|4087.83|4088.43|4087.83|4088.3|4087.7|18
1652053310000|2022-05-08 23:41:50|4088.68|4088.08|4089.05|4088.45|4089.18|4088.58|4088.68|4088.08|71
1652053320000|2022-05-08 23:42:00|4088.93|4088.33|4088.68|4088.08|4089.18|4088.58|4088.43|4087.83|54
1652053330000|2022-05-08 23:42:10|4088.55|4087.95|4088.68|4088.08|4088.68|4088.08|4088.55|4087.95|17
1652053340000|2022-05-08 23:42:20|4088.43|4087.83|4088.43|4087.83|4088.68|4088.08|4088.43|4087.83|36
1652053350000|2022-05-08 23:42:30|4088.68|4088.08|4088.3|4087.7|4088.68|4088.08|4088.3|4087.7|10
1652053360000|2022-05-08 23:42:40|4088.43|4087.83|4088.68|4088.08|4088.68|4088.08|4088.43|4087.83|15
1652053370000|2022-05-08 23:42:50|4088.43|4087.83|4088.3|4087.7|4088.43|4087.83|4088.3|4087.7|5
1652053380000|2022-05-08 23:43:00|4088.18|4087.58|4087.93|4087.33|4088.18|4087.58|4087.43|4086.83|49
1652053390000|2022-05-08 23:43:10|4087.68|4087.08|4087.8|4087.2|4087.93|4087.33|4087.55|4086.95|36
1652053400000|2022-05-08 23:43:20|4087.68|4087.08|4088.18|4087.58|4088.43|4087.83|4087.68|4087.08|10
1652053410000|2022-05-08 23:43:30|4088.05|4087.45|4088.18|4087.58|4088.18|4087.58|4087.93|4087.33|27
1652053420000|2022-05-08 23:43:40|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|8
1652053430000|2022-05-08 23:43:50|4088.68|4088.08|4089.18|4088.58|4089.18|4088.58|4088.68|4088.08|31
1652053440000|2022-05-08 23:44:00|4089.3|4088.7|4090.43|4089.83|4091.05|4090.45|4089.18|4088.58|99
1652053450000|2022-05-08 23:44:10|4090.55|4089.95|4090.43|4089.83|4090.68|4090.08|4090.43|4089.83|18
1652053460000|2022-05-08 23:44:20|4090.18|4089.58|4090.05|4089.45|4090.18|4089.58|4089.93|4089.33|24
1652053470000|2022-05-08 23:44:30|4089.93|4089.33|4089.68|4089.08|4089.93|4089.33|4089.55|4088.95|20
1652053480000|2022-05-08 23:44:40|4089.93|4089.33|4090.18|4089.58|4090.55|4089.95|4089.93|4089.33|53
1652053490000|2022-05-08 23:44:50|4090.43|4089.83|4090.68|4090.08|4090.68|4090.08|4090.43|4089.83|32
1652053500000|2022-05-08 23:45:00|4090.55|4089.95|4091.8|4091.2|4091.93|4091.33|4090.55|4089.95|65
1652053510000|2022-05-08 23:45:10|4091.68|4091.08|4092.3|4091.7|4092.93|4092.33|4091.68|4091.08|203
1652053520000|2022-05-08 23:45:20|4092.43|4091.83|4091.55|4090.95|4092.43|4091.83|4091.43|4090.83|25
1652053530000|2022-05-08 23:45:30|4091.43|4090.83|4092.18|4091.58|4092.18|4091.58|4091.43|4090.83|33
1652053540000|2022-05-08 23:45:40|4092.05|4091.45|4091.93|4091.33|4092.18|4091.58|4091.8|4091.2|15
1652053550000|2022-05-08 23:45:50|4091.8|4091.2|4090.93|4090.33|4091.93|4091.33|4090.93|4090.33|23
1652053560000|2022-05-08 23:46:00|4090.8|4090.2|4090.43|4089.83|4090.93|4090.33|4090.05|4089.45|79
1652053570000|2022-05-08 23:46:10|4090.68|4090.08|4091.43|4090.83|4091.43|4090.83|4090.68|4090.08|66
1652053580000|2022-05-08 23:46:20|4091.55|4090.95|4091.18|4090.58|4091.68|4091.08|4091.18|4090.58|28
1652053590000|2022-05-08 23:46:30|4091.3|4090.7|4091.18|4090.58|4091.43|4090.83|4091.18|4090.58|14
1652053600000|2022-05-08 23:46:40|4091.3|4090.7|4090.68|4090.08|4091.3|4090.7|4090.55|4089.95|28
1652053610000|2022-05-08 23:46:50|4090.43|4089.83|4089.93|4089.33|4090.43|4089.83|4089.43|4088.83|61
1652053620000|2022-05-08 23:47:00|4089.8|4089.2|4089.93|4089.33|4090.18|4089.58|4089.68|4089.08|36
1652053630000|2022-05-08 23:47:10|4090.18|4089.58|4090.43|4089.83|4090.43|4089.83|4090.05|4089.45|11
1652053640000|2022-05-08 23:47:20|4090.18|4089.58|4090.18|4089.58|4090.18|4089.58|4090.18|4089.58|7
1652053650000|2022-05-08 23:47:30|4090.05|4089.45|4089.93|4089.33|4090.05|4089.45|4089.8|4089.2|12
1652053660000|2022-05-08 23:47:40|4086.18|4085.58|4086.3|4085.7|4086.43|4085.83|4085.93|4085.33|399
1652053670000|2022-05-08 23:47:50|4086.18|4085.58|4085.3|4084.7|4086.18|4085.58|4085.18|4084.58|69
1652053680000|2022-05-08 23:48:00|4085.18|4084.58|4086.68|4086.08|4086.68|4086.08|4085.18|4084.58|48
1652053690000|2022-05-08 23:48:10|4086.8|4086.2|4087.68|4087.08|4088.3|4087.7|4086.68|4086.08|78
1652053700000|2022-05-08 23:48:20|4087.8|4087.2|4086.43|4085.83|4087.93|4087.33|4086.43|4085.83|62
1652053710000|2022-05-08 23:48:30|4086.68|4086.08|4086.68|4086.08|4086.68|4086.08|4086.18|4085.58|29
1652053720000|2022-05-08 23:48:40|4086.43|4085.83|4086.18|4085.58|4086.55|4085.95|4085.93|4085.33|21
1652053730000|2022-05-08 23:48:50|4085.93|4085.33|4085.93|4085.33|4086.18|4085.58|4085.93|4085.33|21
1652053740000|2022-05-08 23:49:00|4086.05|4085.45|4086.68|4086.08|4086.68|4086.08|4086.05|4085.45|22
1652053750000|2022-05-08 23:49:10|4086.8|4086.2|4086.93|4086.33|4086.93|4086.33|4086.43|4085.83|26
1652053760000|2022-05-08 23:49:20|4087.18|4086.58|4087.3|4086.7|4087.3|4086.7|4087.18|4086.58|20
1652053770000|2022-05-08 23:49:30|4087.18|4086.58|4085.18|4084.58|4087.3|4086.7|4085.18|4084.58|211
1652053780000|2022-05-08 23:49:40|4085.43|4084.83|4085.43|4084.83|4085.68|4085.08|4085.18|4084.58|44
1652053790000|2022-05-08 23:49:50|4085.55|4084.95|4085.18|4084.58|4085.68|4085.08|4084.93|4084.33|45
1652053800000|2022-05-08 23:50:00|4085.05|4084.45|4085.93|4085.33|4086.3|4085.7|4084.68|4084.08|92
1652053810000|2022-05-08 23:50:10|4085.68|4085.08|4084.68|4084.08|4085.93|4085.33|4084.68|4084.08|93
1652053820000|2022-05-08 23:50:20|4084.55|4083.95|4084.43|4083.83|4085.43|4084.83|4084.18|4083.58|110
1652053830000|2022-05-08 23:50:30|4084.18|4083.58|4082.55|4081.95|4084.43|4083.83|4082.55|4081.95|339
1652053840000|2022-05-08 23:50:40|4082.43|4081.83|4081.93|4081.33|4082.43|4081.83|4081.68|4081.08|145
1652053850000|2022-05-08 23:50:50|4081.8|4081.2|4081.68|4081.08|4081.93|4081.33|4081.43|4080.83|143
1652053860000|2022-05-08 23:51:00|4081.93|4081.33|4082.8|4082.2|4082.93|4082.33|4081.93|4081.33|63
1652053870000|2022-05-08 23:51:10|4082.68|4082.08|4081.93|4081.33|4082.68|4082.08|4081.68|4081.08|62
1652053880000|2022-05-08 23:51:20|4081.68|4081.08|4082.3|4081.7|4082.43|4081.83|4081.68|4081.08|103
1652053890000|2022-05-08 23:51:30|4081.93|4081.33|4082.68|4082.08|4082.68|4082.08|4081.93|4081.33|51
1652053900000|2022-05-08 23:51:40|4082.93|4082.33|4082.43|4081.83|4082.93|4082.33|4082.43|4081.83|28
1652053910000|2022-05-08 23:51:50|4082.68|4082.08|4081.68|4081.08|4082.68|4082.08|4081.43|4080.83|106
1652053920000|2022-05-08 23:52:00|4081.8|4081.2|4081.43|4080.83|4081.93|4081.33|4081.43|4080.83|86
1652053930000|2022-05-08 23:52:10|4081.3|4080.7|4081.05|4080.45|4081.3|4080.7|4080.93|4080.33|131
1652053940000|2022-05-08 23:52:20|4081.68|4081.08|4080.68|4080.08|4081.68|4081.08|4080.68|4080.08|108
1652053950000|2022-05-08 23:52:30|4080.93|4080.33|4081.68|4081.08|4081.8|4081.2|4080.68|4080.08|83
1652053960000|2022-05-08 23:52:40|4081.43|4080.83|4081.68|4081.08|4081.93|4081.33|4081.43|4080.83|41
1652053970000|2022-05-08 23:52:50|4081.8|4081.2|4081.68|4081.08|4081.93|4081.33|4081.68|4081.08|19
1652053980000|2022-05-08 23:53:00|4081.8|4081.2|4082.68|4082.08|4082.68|4082.08|4081.68|4081.08|45
1652053990000|2022-05-08 23:53:10|4082.43|4081.83|4082.68|4082.08|4082.68|4082.08|4082.18|4081.58|29
1652054000000|2022-05-08 23:53:20|4082.55|4081.95|4083.68|4083.08|4083.93|4083.33|4082.55|4081.95|224
1652054010000|2022-05-08 23:53:30|4083.93|4083.33|4084.05|4083.45|4084.43|4083.83|4083.93|4083.33|68
1652054020000|2022-05-08 23:53:40|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4083.93|4083.33|32
1652054030000|2022-05-08 23:53:50|4083.93|4083.33|4084.3|4083.7|4084.43|4083.83|4083.93|4083.33|28
1652054040000|2022-05-08 23:54:00|4084.43|4083.83|4084.93|4084.33|4084.93|4084.33|4084.43|4083.83|26
1652054050000|2022-05-08 23:54:10|4084.68|4084.08|4083.68|4083.08|4084.93|4084.33|4083.3|4082.7|141
1652054060000|2022-05-08 23:54:20|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|9
1652054070000|2022-05-08 23:54:30|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|9
1652054080000|2022-05-08 23:54:40|4083.43|4082.83|4084.05|4083.45|4084.05|4083.45|4083.43|4082.83|23
1652054090000|2022-05-08 23:54:50|4084.18|4083.58|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|39
1652054100000|2022-05-08 23:55:00|4084.3|4083.7|4082.68|4082.08|4084.3|4083.7|4081.93|4081.33|150
1652054110000|2022-05-08 23:55:10|4082.8|4082.2|4082.8|4082.2|4083.43|4082.83|4082.8|4082.2|44
1652054120000|2022-05-08 23:55:20|4082.68|4082.08|4082.93|4082.33|4083.43|4082.83|4081.8|4081.2|227
1652054130000|2022-05-08 23:55:30|4082.8|4082.2|4083.18|4082.58|4083.18|4082.58|4082.68|4082.08|89
1652054140000|2022-05-08 23:55:40|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|13
1652054150000|2022-05-08 23:55:50|4083.05|4082.45|4083.05|4082.45|4083.18|4082.58|4083.05|4082.45|8
1652054160000|2022-05-08 23:56:00|4083.18|4082.58|4083.93|4083.33|4083.93|4083.33|4083.18|4082.58|32
1652054170000|2022-05-08 23:56:10|4083.68|4083.08|4083.68|4083.08|4083.8|4083.2|4083.68|4083.08|10
1652054180000|2022-05-08 23:56:20|||||||||1
1652054190000|2022-05-08 23:56:30|4083.43|4082.83|4083.05|4082.45|4083.43|4082.83|4083.05|4082.45|20
1652054200000|2022-05-08 23:56:40|4082.93|4082.33|4083.18|4082.58|4083.43|4082.83|4082.93|4082.33|33
1652054210000|2022-05-08 23:56:50|4082.93|4082.33|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|6
1652054220000|2022-05-08 23:57:00|4083.18|4082.58|4084.43|4083.83|4084.43|4083.83|4083.18|4082.58|112
1652054230000|2022-05-08 23:57:10|4084.93|4084.33|4085.18|4084.58|4085.18|4084.58|4084.68|4084.08|178
1652054240000|2022-05-08 23:57:20|4086.05|4085.45|4086.68|4086.08|4086.68|4086.08|4085.8|4085.2|108
1652054250000|2022-05-08 23:57:30|4086.8|4086.2|4086.18|4085.58|4086.93|4086.33|4086.18|4085.58|60
1652054260000|2022-05-08 23:57:40|4086.3|4085.7|4085.93|4085.33|4086.43|4085.83|4085.93|4085.33|10
1652054270000|2022-05-08 23:57:50|4086.05|4085.45|4085.68|4085.08|4086.18|4085.58|4085.68|4085.08|28
1652054280000|2022-05-08 23:58:00|4085.55|4084.95|4085.93|4085.33|4085.93|4085.33|4085.43|4084.83|30
1652054290000|2022-05-08 23:58:10|4086.18|4085.58|4085.93|4085.33|4086.18|4085.58|4085.93|4085.33|23
1652054300000|2022-05-08 23:58:20|4086.18|4085.58|4086.43|4085.83|4086.43|4085.83|4085.93|4085.33|18
1652054310000|2022-05-08 23:58:30|4086.18|4085.58|4085.93|4085.33|4086.18|4085.58|4085.93|4085.33|37
1652054320000|2022-05-08 23:58:40|4086.05|4085.45|4085.93|4085.33|4086.18|4085.58|4085.93|4085.33|23
1652054330000|2022-05-08 23:58:50|4085.68|4085.08|4086.18|4085.58|4086.18|4085.58|4085.55|4084.95|52
1652054340000|2022-05-08 23:59:00|4086.05|4085.45|4086.18|4085.58|4086.18|4085.58|4085.93|4085.33|26
1652054350000|2022-05-08 23:59:10|4086.43|4085.83|4086.43|4085.83|4086.43|4085.83|4086.43|4085.83|10
1652054360000|2022-05-08 23:59:20|4086.55|4085.95|4085.93|4085.33|4086.55|4085.95|4085.93|4085.33|20
1652054370000|2022-05-08 23:59:30|4085.8|4085.2|4085.43|4084.83|4085.8|4085.2|4085.43|4084.83|41
1652054380000|2022-05-08 23:59:40|4085.3|4084.7|4085.43|4084.83|4085.43|4084.83|4085.18|4084.58|16
1652054390000|2022-05-08 23:59:50|4085.68|4085.08|4085.43|4084.83|4085.68|4085.08|4085.43|4084.83|12
1652054400000|2022-05-09 00:00:00|4085.18|4084.58|4086.18|4085.58|4086.43|4085.83|4085.18|4084.58|76
1652054410000|2022-05-09 00:00:10|4085.93|4085.33|4085.93|4085.33|4085.93|4085.33|4085.93|4085.33|16
1652054420000|2022-05-09 00:00:20|4086.18|4085.58|4085.93|4085.33|4086.43|4085.83|4085.8|4085.2|97
1652054430000|2022-05-09 00:00:30|4086.18|4085.58|4086.93|4086.33|4086.93|4086.33|4085.93|4085.33|101
1652054440000|2022-05-09 00:00:40|4087.18|4086.58|4087.18|4086.58|4087.43|4086.83|4086.93|4086.33|104
1652054450000|2022-05-09 00:00:50|4086.93|4086.33|4087.43|4086.83|4087.43|4086.83|4086.68|4086.08|60
1652054460000|2022-05-09 00:01:00|4087.93|4087.33|4086.93|4086.33|4088.18|4087.58|4086.68|4086.08|122
1652054470000|2022-05-09 00:01:10|4086.8|4086.2|4086.68|4086.08|4086.93|4086.33|4086.43|4085.83|39
1652054480000|2022-05-09 00:01:20|4086.55|4085.95|4085.68|4085.08|4086.55|4085.95|4085.68|4085.08|69
1652054490000|2022-05-09 00:01:30|4085.93|4085.33|4084.68|4084.08|4085.93|4085.33|4084.68|4084.08|102
1652054500000|2022-05-09 00:01:40|4084.43|4083.83|4083.43|4082.83|4084.43|4083.83|4083.43|4082.83|62
1652054510000|2022-05-09 00:01:50|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.43|4082.83|70
1652054520000|2022-05-09 00:02:00|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|29
1652054530000|2022-05-09 00:02:10|4083.55|4082.95|4083.18|4082.58|4084.43|4083.83|4083.05|4082.45|304
1652054540000|2022-05-09 00:02:20|4082.93|4082.33|4082.43|4081.83|4083.05|4082.45|4082.3|4081.7|59
1652054550000|2022-05-09 00:02:30|4082.3|4081.7|4080.68|4080.08|4082.3|4081.7|4080.68|4080.08|215
1652054560000|2022-05-09 00:02:40|4080.8|4080.2|4080.8|4080.2|4080.93|4080.33|4080.68|4080.08|147
1652054570000|2022-05-09 00:02:50|4080.93|4080.33|4080.93|4080.33|4081.05|4080.45|4080.68|4080.08|53
1652054580000|2022-05-09 00:03:00|4080.68|4080.08|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|121
1652054590000|2022-05-09 00:03:10|4080.55|4079.95|4080.43|4079.83|4080.8|4080.2|4080.43|4079.83|56
1652054600000|2022-05-09 00:03:20|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|4079.18|4078.58|187
1652054610000|2022-05-09 00:03:30|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.18|4078.58|61
1652054620000|2022-05-09 00:03:40|4079.68|4079.08|4080.93|4080.33|4080.93|4080.33|4079.43|4078.83|99
1652054630000|2022-05-09 00:03:50|4080.68|4080.08|4080.93|4080.33|4082.05|4081.45|4080.68|4080.08|121
1652054640000|2022-05-09 00:04:00|4081.18|4080.58|4081.55|4080.95|4081.93|4081.33|4081.18|4080.58|46
1652054650000|2022-05-09 00:04:10|4081.68|4081.08|4081.93|4081.33|4081.93|4081.33|4081.55|4080.95|37
1652054660000|2022-05-09 00:04:20|4081.68|4081.08|4081.68|4081.08|4081.93|4081.33|4081.55|4080.95|55
1652054670000|2022-05-09 00:04:30|4081.43|4080.83|4081.68|4081.08|4081.68|4081.08|4081.43|4080.83|8
1652054680000|2022-05-09 00:04:40|4081.8|4081.2|4081.55|4080.95|4082.18|4081.58|4081.43|4080.83|33
1652054690000|2022-05-09 00:04:50|4081.68|4081.08|4081.68|4081.08|4081.8|4081.2|4081.68|4081.08|5
1652054700000|2022-05-09 00:05:00|4081.93|4081.33|4081.93|4081.33|4082.05|4081.45|4081.68|4081.08|20
1652054710000|2022-05-09 00:05:10|4081.8|4081.2|4081.68|4081.08|4081.93|4081.33|4081.68|4081.08|52
1652054720000|2022-05-09 00:05:20|4081.55|4080.95|4080.93|4080.33|4081.68|4081.08|4080.68|4080.08|71
1652054730000|2022-05-09 00:05:30|4081.18|4080.58|4081.68|4081.08|4081.8|4081.2|4080.93|4080.33|67
1652054740000|2022-05-09 00:05:40|4081.55|4080.95|4082.05|4081.45|4082.18|4081.58|4081.55|4080.95|34
1652054750000|2022-05-09 00:05:50|4082.18|4081.58|4082.05|4081.45|4082.43|4081.83|4082.05|4081.45|29
1652054760000|2022-05-09 00:06:00|4082.18|4081.58|4082.43|4081.83|4082.43|4081.83|4082.05|4081.45|67
1652054770000|2022-05-09 00:06:10|4082.3|4081.7|4082.18|4081.58|4082.3|4081.7|4082.18|4081.58|3
1652054780000|2022-05-09 00:06:20|||||||||35
1652054790000|2022-05-09 00:06:30|4081.93|4081.33|4082.3|4081.7|4082.3|4081.7|4081.68|4081.08|28
1652054800000|2022-05-09 00:06:40|4082.18|4081.58|4082.43|4081.83|4082.43|4081.83|4082.18|4081.58|42
1652054810000|2022-05-09 00:06:50|||||||||4
1652054820000|2022-05-09 00:07:00|||||||||33
1652054830000|2022-05-09 00:07:10|4082.18|4081.58|4081.93|4081.33|4082.18|4081.58|4081.8|4081.2|119
1652054840000|2022-05-09 00:07:20|4081.8|4081.2|4081.8|4081.2|4081.93|4081.33|4081.68|4081.08|17
1652054850000|2022-05-09 00:07:30|4081.68|4081.08|4081.18|4080.58|4081.68|4081.08|4081.05|4080.45|56
1652054860000|2022-05-09 00:07:40|4081.43|4080.83|4082.18|4081.58|4082.43|4081.83|4081.43|4080.83|92
1652054870000|2022-05-09 00:07:50|4082.43|4081.83|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|149
1652054880000|2022-05-09 00:08:00|4082.05|4081.45|4081.93|4081.33|4082.18|4081.58|4081.68|4081.08|27
1652054890000|2022-05-09 00:08:10|4082.05|4081.45|4081.93|4081.33|4082.05|4081.45|4081.93|4081.33|5
1652054900000|2022-05-09 00:08:20|4082.3|4081.7|4082.43|4081.83|4082.43|4081.83|4082.05|4081.45|28
1652054910000|2022-05-09 00:08:30|4082.18|4081.58|4081.18|4080.58|4082.18|4081.58|4081.18|4080.58|42
1652054920000|2022-05-09 00:08:40|4081.05|4080.45|4081.93|4081.33|4081.93|4081.33|4081.05|4080.45|25
1652054930000|2022-05-09 00:08:50|4081.8|4081.2|4081.68|4081.08|4081.93|4081.33|4081.68|4081.08|19
1652054940000|2022-05-09 00:09:00|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|4081.68|4081.08|31
1652054950000|2022-05-09 00:09:10|4081.68|4081.08|4081.55|4080.95|4081.8|4081.2|4081.43|4080.83|13
1652054960000|2022-05-09 00:09:20|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|8
1652054970000|2022-05-09 00:09:30|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|4081.18|4080.58|22
1652054980000|2022-05-09 00:09:40|4081.68|4081.08|4081.43|4080.83|4081.68|4081.08|4081.18|4080.58|32
1652054990000|2022-05-09 00:09:50|4081.68|4081.08|4081.93|4081.33|4081.93|4081.33|4081.68|4081.08|17
1652055000000|2022-05-09 00:10:00|4081.68|4081.08|4081.93|4081.33|4081.93|4081.33|4081.43|4080.83|35
1652055010000|2022-05-09 00:10:10|4081.55|4080.95|4082.05|4081.45|4082.18|4081.58|4081.55|4080.95|40
1652055020000|2022-05-09 00:10:20|4081.93|4081.33|4082.43|4081.83|4082.43|4081.83|4081.93|4081.33|39
1652055030000|2022-05-09 00:10:30|4082.3|4081.7|4082.43|4081.83|4082.43|4081.83|4082.18|4081.58|53
1652055040000|2022-05-09 00:10:40|||||||||51
1652055050000|2022-05-09 00:10:50|4082.18|4081.58|4082.43|4081.83|4082.43|4081.83|4082.18|4081.58|23
1652055060000|2022-05-09 00:11:00|4082.18|4081.58|4081.93|4081.33|4082.18|4081.58|4081.93|4081.33|87
1652055070000|2022-05-09 00:11:10|4082.18|4081.58|4082.43|4081.83|4082.43|4081.83|4082.18|4081.58|34
1652055080000|2022-05-09 00:11:20|4082.18|4081.58|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|95
1652055090000|2022-05-09 00:11:30|4082.3|4081.7|4082.43|4081.83|4082.43|4081.83|4082.3|4081.7|24
1652055100000|2022-05-09 00:11:40|||||||||15
1652055110000|2022-05-09 00:11:50|||||||||47
1652055120000|2022-05-09 00:12:00|4082.18|4081.58|4080.93|4080.33|4082.43|4081.83|4080.93|4080.33|483
1652055130000|2022-05-09 00:12:10|4081.18|4080.58|4081.18|4080.58|4081.43|4080.83|4081.05|4080.45|42
1652055140000|2022-05-09 00:12:20|4080.93|4080.33|4080.93|4080.33|4080.93|4080.33|4080.93|4080.33|13
1652055150000|2022-05-09 00:12:30|4081.05|4080.45|4081.18|4080.58|4081.18|4080.58|4081.05|4080.45|9
1652055160000|2022-05-09 00:12:40|4080.93|4080.33|4080.43|4079.83|4080.93|4080.33|4080.18|4079.58|70
1652055170000|2022-05-09 00:12:50|4080.55|4079.95|4080.55|4079.95|4080.68|4080.08|4080.43|4079.83|36
1652055180000|2022-05-09 00:13:00|4080.43|4079.83|4080.18|4079.58|4080.43|4079.83|4080.18|4079.58|58
1652055190000|2022-05-09 00:13:10|4079.93|4079.33|4079.68|4079.08|4079.93|4079.33|4078.93|4078.33|188
1652055200000|2022-05-09 00:13:20|4079.43|4078.83|4079.93|4079.33|4080.18|4079.58|4079.43|4078.83|45
1652055210000|2022-05-09 00:13:30|4080.18|4079.58|4080.68|4080.08|4080.68|4080.08|4079.93|4079.33|60
1652055220000|2022-05-09 00:13:40|4080.93|4080.33|4080.43|4079.83|4080.93|4080.33|4080.43|4079.83|26
1652055230000|2022-05-09 00:13:50|4080.18|4079.58|4080.68|4080.08|4080.68|4080.08|4080.18|4079.58|28
1652055240000|2022-05-09 00:14:00|4080.8|4080.2|4081.05|4080.45|4081.18|4080.58|4080.8|4080.2|33
1652055250000|2022-05-09 00:14:10|4080.93|4080.33|4081.05|4080.45|4081.18|4080.58|4080.93|4080.33|8
1652055260000|2022-05-09 00:14:20|4080.93|4080.33|4080.8|4080.2|4081.18|4080.58|4080.8|4080.2|38
1652055270000|2022-05-09 00:14:30|4080.93|4080.33|4080.68|4080.08|4080.93|4080.33|4080.55|4079.95|10
1652055280000|2022-05-09 00:14:40|4080.55|4079.95|4080.8|4080.2|4080.8|4080.2|4080.43|4079.83|13
1652055290000|2022-05-09 00:14:50|4080.68|4080.08|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|10
1652055300000|2022-05-09 00:15:00|4081.18|4080.58|4081.68|4081.08|4081.68|4081.08|4081.18|4080.58|135
1652055310000|2022-05-09 00:15:10|4081.93|4081.33|4080.43|4079.83|4081.93|4081.33|4080.43|4079.83|87
1652055320000|2022-05-09 00:15:20|4080.18|4079.58|4078.93|4078.33|4080.18|4079.58|4078.93|4078.33|68
1652055330000|2022-05-09 00:15:30|4078.68|4078.08|4079.93|4079.33|4079.93|4079.33|4078.68|4078.08|151
1652055340000|2022-05-09 00:15:40|4080.05|4079.45|4080.55|4079.95|4081.18|4080.58|4080.05|4079.45|45
1652055350000|2022-05-09 00:15:50|4080.68|4080.08|4080.8|4080.2|4080.93|4080.33|4080.3|4079.7|28
1652055360000|2022-05-09 00:16:00|4080.68|4080.08|4080.93|4080.33|4080.93|4080.33|4080.55|4079.95|55
1652055370000|2022-05-09 00:16:10|4080.8|4080.2|4080.68|4080.08|4080.8|4080.2|4080.18|4079.58|38
1652055380000|2022-05-09 00:16:20|4080.55|4079.95|4080.55|4079.95|4080.55|4079.95|4080.43|4079.83|5
1652055390000|2022-05-09 00:16:30|4080.68|4080.08|4080.93|4080.33|4080.93|4080.33|4080.43|4079.83|18
1652055400000|2022-05-09 00:16:40|4080.8|4080.2|4081.18|4080.58|4081.18|4080.58|4080.68|4080.08|40
1652055410000|2022-05-09 00:16:50|4081.05|4080.45|4081.18|4080.58|4081.43|4080.83|4081.05|4080.45|29
1652055420000|2022-05-09 00:17:00|4081.05|4080.45|4081.68|4081.08|4081.93|4081.33|4080.93|4080.33|78
1652055430000|2022-05-09 00:17:10|4081.93|4081.33|4081.93|4081.33|4082.43|4081.83|4081.8|4081.2|44
1652055440000|2022-05-09 00:17:20|4081.8|4081.2|4082.43|4081.83|4082.43|4081.83|4081.8|4081.2|47
1652055450000|2022-05-09 00:17:30|4082.3|4081.7|4082.43|4081.83|4082.43|4081.83|4082.18|4081.58|32
1652055460000|2022-05-09 00:17:40|4082.18|4081.58|4081.68|4081.08|4082.18|4081.58|4081.55|4080.95|37
1652055470000|2022-05-09 00:17:50|4081.93|4081.33|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|15
1652055480000|2022-05-09 00:18:00|4082.43|4081.83|4082.43|4081.83|4082.43|4081.83|4082.05|4081.45|28
1652055490000|2022-05-09 00:18:10|4082.18|4081.58|4082.43|4081.83|4082.43|4081.83|4082.05|4081.45|12
1652055500000|2022-05-09 00:18:20|4082.18|4081.58|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|21
1652055510000|2022-05-09 00:18:30|4082.05|4081.45|4081.8|4081.2|4082.05|4081.45|4081.8|4081.2|17
1652055520000|2022-05-09 00:18:40|4081.93|4081.33|4081.43|4080.83|4081.93|4081.33|4081.43|4080.83|2
1652055530000|2022-05-09 00:18:50|4081.68|4081.08|4081.43|4080.83|4081.68|4081.08|4081.43|4080.83|34
1652055540000|2022-05-09 00:19:00|4081.3|4080.7|4079.93|4079.33|4081.3|4080.7|4079.8|4079.2|93
1652055550000|2022-05-09 00:19:10|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.68|4079.08|26
1652055560000|2022-05-09 00:19:20|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4079.68|4079.08|57
1652055570000|2022-05-09 00:19:30|4080.05|4079.45|4080.18|4079.58|4080.18|4079.58|4080.05|4079.45|10
1652055580000|2022-05-09 00:19:40|4080.05|4079.45|4080.43|4079.83|4080.43|4079.83|4080.05|4079.45|12
1652055590000|2022-05-09 00:19:50|4080.3|4079.7|4080.43|4079.83|4080.55|4079.95|4080.3|4079.7|27
1652055600000|2022-05-09 00:20:00|4080.55|4079.95|4081.18|4080.58|4081.18|4080.58|4080.55|4079.95|38
1652055610000|2022-05-09 00:20:10|4081.3|4080.7|4080.68|4080.08|4081.43|4080.83|4080.68|4080.08|23
1652055620000|2022-05-09 00:20:20|4080.43|4079.83|4080.18|4079.58|4080.43|4079.83|4080.05|4079.45|4
1652055630000|2022-05-09 00:20:30|4080.43|4079.83|4080.18|4079.58|4080.43|4079.83|4079.93|4079.33|47
1652055640000|2022-05-09 00:20:40|4080.3|4079.7|4080.93|4080.33|4081.43|4080.83|4080.18|4079.58|86
1652055650000|2022-05-09 00:20:50|4081.05|4080.45|4081.43|4080.83|4081.43|4080.83|4081.05|4080.45|24
1652055660000|2022-05-09 00:21:00|4081.55|4080.95|4081.68|4081.08|4081.68|4081.08|4081.43|4080.83|18
1652055670000|2022-05-09 00:21:10|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|4081.68|4081.08|20
1652055680000|2022-05-09 00:21:20|4082.18|4081.58|4081.93|4081.33|4082.18|4081.58|4081.93|4081.33|38
1652055690000|2022-05-09 00:21:30|4082.18|4081.58|4082.18|4081.58|4082.43|4081.83|4082.05|4081.45|33
1652055700000|2022-05-09 00:21:40|4082.43|4081.83|4082.3|4081.7|4082.43|4081.83|4082.18|4081.58|85
1652055710000|2022-05-09 00:21:50|4082.43|4081.83|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|20
1652055720000|2022-05-09 00:22:00|4082.05|4081.45|4081.68|4081.08|4082.05|4081.45|4081.68|4081.08|28
1652055730000|2022-05-09 00:22:10|4081.8|4081.2|4081.68|4081.08|4081.8|4081.2|4081.43|4080.83|13
1652055740000|2022-05-09 00:22:20|4081.43|4080.83|4081.3|4080.7|4081.93|4081.33|4081.3|4080.7|41
1652055750000|2022-05-09 00:22:30|4081.43|4080.83|4081.43|4080.83|4081.68|4081.08|4081.43|4080.83|8
1652055760000|2022-05-09 00:22:40|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|6
1652055770000|2022-05-09 00:22:50|4081.43|4080.83|4081.68|4081.08|4081.93|4081.33|4081.43|4080.83|42
1652055780000|2022-05-09 00:23:00|4081.43|4080.83|4081.43|4080.83|4081.55|4080.95|4080.93|4080.33|21
1652055790000|2022-05-09 00:23:10|4081.3|4080.7|4081.43|4080.83|4081.43|4080.83|4081.3|4080.7|1
1652055800000|2022-05-09 00:23:20|4081.55|4080.95|4081.68|4081.08|4081.68|4081.08|4081.55|4080.95|19
1652055810000|2022-05-09 00:23:30|4081.8|4081.2|4081.93|4081.33|4081.93|4081.33|4081.8|4081.2|4
1652055820000|2022-05-09 00:23:40|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|9
1652055830000|2022-05-09 00:23:50|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|4081.55|4080.95|34
1652055840000|2022-05-09 00:24:00|4081.68|4081.08|4081.68|4081.08|4081.93|4081.33|4081.43|4080.83|29
1652055850000|2022-05-09 00:24:10|4081.55|4080.95|4080.93|4080.33|4081.55|4080.95|4080.93|4080.33|9
1652055860000|2022-05-09 00:24:20|4081.18|4080.58|4081.43|4080.83|4081.43|4080.83|4080.93|4080.33|23
1652055870000|2022-05-09 00:24:30|4081.55|4080.95|4081.68|4081.08|4081.68|4081.08|4081.43|4080.83|8
1652055880000|2022-05-09 00:24:40|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|5
1652055890000|2022-05-09 00:24:50|4081.18|4080.58|4081.43|4080.83|4081.68|4081.08|4081.18|4080.58|14
1652055900000|2022-05-09 00:25:00|4081.3|4080.7|4081.18|4080.58|4081.3|4080.7|4080.93|4080.33|26
1652055910000|2022-05-09 00:25:10|4081.05|4080.45|4081.55|4080.95|4081.55|4080.95|4081.05|4080.45|17
1652055920000|2022-05-09 00:25:20|4081.68|4081.08|4081.68|4081.08|4081.93|4081.33|4081.55|4080.95|17
1652055930000|2022-05-09 00:25:30|4081.8|4081.2|4081.43|4080.83|4081.93|4081.33|4081.43|4080.83|27
1652055940000|2022-05-09 00:25:40|4081.55|4080.95|4081.68|4081.08|4081.68|4081.08|4081.55|4080.95|10
1652055950000|2022-05-09 00:25:50|4081.55|4080.95|4081.18|4080.58|4081.55|4080.95|4080.93|4080.33|87
1652055960000|2022-05-09 00:26:00|4081.05|4080.45|4081.43|4080.83|4081.68|4081.08|4080.93|4080.33|36
1652055970000|2022-05-09 00:26:10|4081.18|4080.58|4081.68|4081.08|4081.68|4081.08|4081.18|4080.58|32
1652055980000|2022-05-09 00:26:20|4081.43|4080.83|4081.43|4080.83|4081.68|4081.08|4081.43|4080.83|20
1652055990000|2022-05-09 00:26:30|4081.18|4080.58|4081.3|4080.7|4081.43|4080.83|4081.18|4080.58|10
1652056000000|2022-05-09 00:26:40|4081.43|4080.83|4081.18|4080.58|4081.43|4080.83|4081.18|4080.58|7
1652056010000|2022-05-09 00:26:50|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|15
1652056020000|2022-05-09 00:27:00|4081.18|4080.58|4081.18|4080.58|4081.18|4080.58|4081.18|4080.58|15
1652056040000|2022-05-09 00:27:20|4081.3|4080.7|4081.68|4081.08|4081.93|4081.33|4081.3|4080.7|28
1652056050000|2022-05-09 00:27:30|4081.43|4080.83|4081.93|4081.33|4081.93|4081.33|4081.43|4080.83|17
1652056060000|2022-05-09 00:27:40|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|26
1652056070000|2022-05-09 00:27:50|4081.43|4080.83|4081.55|4080.95|4081.55|4080.95|4081.43|4080.83|13
1652056080000|2022-05-09 00:28:00|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|3
1652056090000|2022-05-09 00:28:10|4081.55|4080.95|4081.68|4081.08|4081.68|4081.08|4081.55|4080.95|11
1652056100000|2022-05-09 00:28:20|4081.8|4081.2|4081.93|4081.33|4082.18|4081.58|4081.8|4081.2|23
1652056110000|2022-05-09 00:28:30|4082.43|4081.83|4082.43|4081.83|4082.43|4081.83|4082.3|4081.7|88
1652056120000|2022-05-09 00:28:40|4082.3|4081.7|4082.3|4081.7|4082.43|4081.83|4082.18|4081.58|54
1652056130000|2022-05-09 00:28:50|4082.43|4081.83|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|81
1652056140000|2022-05-09 00:29:00|4082.05|4081.45|4081.93|4081.33|4082.43|4081.83|4081.93|4081.33|59
1652056150000|2022-05-09 00:29:10|4082.43|4081.83|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|65
1652056160000|2022-05-09 00:29:20|4081.93|4081.33|4082.05|4081.45|4082.18|4081.58|4081.43|4080.83|93
1652056170000|2022-05-09 00:29:30|4081.93|4081.33|4081.93|4081.33|4082.05|4081.45|4081.8|4081.2|8
1652056180000|2022-05-09 00:29:40|||||||||3
1652056190000|2022-05-09 00:29:50|4081.8|4081.2|4081.68|4081.08|4081.8|4081.2|4081.68|4081.08|12
1652056200000|2022-05-09 00:30:00|4081.43|4080.83|4081.68|4081.08|4081.68|4081.08|4081.43|4080.83|39
1652056210000|2022-05-09 00:30:10|4081.93|4081.33|4080.43|4079.83|4081.93|4081.33|4080.18|4079.58|221
1652056220000|2022-05-09 00:30:20|4080.18|4079.58|4079.43|4078.83|4080.43|4079.83|4079.43|4078.83|127
1652056230000|2022-05-09 00:30:30|4079.18|4078.58|4080.3|4079.7|4080.3|4079.7|4079.18|4078.58|270
1652056240000|2022-05-09 00:30:40|4080.43|4079.83|4080.3|4079.7|4080.55|4079.95|4080.3|4079.7|29
1652056250000|2022-05-09 00:30:50|4080.43|4079.83|4080.68|4080.08|4080.68|4080.08|4080.43|4079.83|15
1652056260000|2022-05-09 00:31:00|4080.55|4079.95|4080.43|4079.83|4080.55|4079.95|4080.05|4079.45|40
1652056270000|2022-05-09 00:31:10|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4080.05|4079.45|9
1652056280000|2022-05-09 00:31:20|4080.05|4079.45|4080.18|4079.58|4080.18|4079.58|4079.93|4079.33|15
1652056290000|2022-05-09 00:31:30|4080.3|4079.7|4080.8|4080.2|4080.93|4080.33|4080.3|4079.7|21
1652056300000|2022-05-09 00:31:40|4080.93|4080.33|4081.18|4080.58|4081.3|4080.7|4080.93|4080.33|33
1652056310000|2022-05-09 00:31:50|4080.93|4080.33|4080.93|4080.33|4081.43|4080.83|4080.93|4080.33|22
1652056320000|2022-05-09 00:32:00|4080.68|4080.08|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|40
1652056330000|2022-05-09 00:32:10|4080.43|4079.83|4080.18|4079.58|4080.43|4079.83|4080.18|4079.58|13
1652056340000|2022-05-09 00:32:20|4080.05|4079.45|4079.43|4078.83|4080.05|4079.45|4079.18|4078.58|92
1652056350000|2022-05-09 00:32:30|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|28
1652056360000|2022-05-09 00:32:40|4079.05|4078.45|4079.43|4078.83|4079.43|4078.83|4078.93|4078.33|43
1652056370000|2022-05-09 00:32:50|4079.3|4078.7|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|10
1652056380000|2022-05-09 00:33:00|4079.3|4078.7|4078.68|4078.08|4079.3|4078.7|4078.68|4078.08|68
1652056390000|2022-05-09 00:33:10|4078.8|4078.2|4078.93|4078.33|4079.3|4078.7|4078.68|4078.08|235
1652056400000|2022-05-09 00:33:20|4078.8|4078.2|4079.18|4078.58|4079.3|4078.7|4078.68|4078.08|44
1652056410000|2022-05-09 00:33:30|4079.3|4078.7|4079.3|4078.7|4079.43|4078.83|4079.18|4078.58|10
1652056420000|2022-05-09 00:33:40|4079.43|4078.83|4079.3|4078.7|4079.43|4078.83|4079.18|4078.58|16
1652056430000|2022-05-09 00:33:50|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|4079.05|4078.45|36
1652056440000|2022-05-09 00:34:00|4079.05|4078.45|4078.93|4078.33|4079.18|4078.58|4078.93|4078.33|22
1652056450000|2022-05-09 00:34:10|4078.8|4078.2|4078.93|4078.33|4078.93|4078.33|4078.68|4078.08|30
1652056460000|2022-05-09 00:34:20|4078.8|4078.2|4078.8|4078.2|4079.18|4078.58|4078.68|4078.08|64
1652056470000|2022-05-09 00:34:30|4078.68|4078.08|4079.43|4078.83|4079.43|4078.83|4078.68|4078.08|124
1652056480000|2022-05-09 00:34:40|4079.3|4078.7|4078.8|4078.2|4079.3|4078.7|4078.8|4078.2|34
1652056490000|2022-05-09 00:34:50|4078.68|4078.08|4078.68|4078.08|4078.68|4078.08|4078.68|4078.08|15
1652056500000|2022-05-09 00:35:00|||||||||28
1652056510000|2022-05-09 00:35:10|4077.43|4076.83|4077.43|4076.83|4077.43|4076.83|4077.3|4076.7|186
1652056520000|2022-05-09 00:35:20|4077.3|4076.7|4077.93|4077.33|4077.93|4077.33|4076.93|4076.33|131
1652056530000|2022-05-09 00:35:30|4077.68|4077.08|4077.43|4076.83|4078.05|4077.45|4077.43|4076.83|53
1652056540000|2022-05-09 00:35:40|4077.18|4076.58|4077.43|4076.83|4077.55|4076.95|4077.18|4076.58|33
1652056550000|2022-05-09 00:35:50|4077.68|4077.08|4077.43|4076.83|4077.68|4077.08|4077.43|4076.83|13
1652056560000|2022-05-09 00:36:00|4077.18|4076.58|4077.18|4076.58|4077.68|4077.08|4076.93|4076.33|73
1652056570000|2022-05-09 00:36:10|4077.3|4076.7|4077.43|4076.83|4077.43|4076.83|4076.93|4076.33|194
1652056580000|2022-05-09 00:36:20|4077.68|4077.08|4078.3|4077.7|4078.68|4078.08|4077.68|4077.08|151
1652056590000|2022-05-09 00:36:30|4077.93|4077.33|4078.18|4077.58|4078.43|4077.83|4077.93|4077.33|80
1652056600000|2022-05-09 00:36:40|4078.05|4077.45|4078.43|4077.83|4078.43|4077.83|4077.93|4077.33|17
1652056610000|2022-05-09 00:36:50|4078.18|4077.58|4077.93|4077.33|4078.18|4077.58|4077.68|4077.08|26
1652056620000|2022-05-09 00:37:00|4078.18|4077.58|4078.18|4077.58|4078.18|4077.58|4077.93|4077.33|17
1652056630000|2022-05-09 00:37:10|4078.3|4077.7|4078.43|4077.83|4078.43|4077.83|4078.18|4077.58|2
1652056640000|2022-05-09 00:37:20|4078.3|4077.7|4078.43|4077.83|4078.43|4077.83|4078.18|4077.58|10
1652056650000|2022-05-09 00:37:30|4078.18|4077.58|4078.43|4077.83|4078.43|4077.83|4078.05|4077.45|48
1652056660000|2022-05-09 00:37:40|4078.3|4077.7|4078.05|4077.45|4078.43|4077.83|4078.05|4077.45|3
1652056670000|2022-05-09 00:37:50|4077.93|4077.33|4077.93|4077.33|4077.93|4077.33|4077.43|4076.83|45
1652056680000|2022-05-09 00:38:00|4078.18|4077.58|4078.18|4077.58|4078.18|4077.58|4078.18|4077.58|22
1652056690000|2022-05-09 00:38:10|4077.93|4077.33|4077.93|4077.33|4077.93|4077.33|4077.93|4077.33|40
1652056700000|2022-05-09 00:38:20|4077.8|4077.2|4077.68|4077.08|4078.18|4077.58|4077.68|4077.08|10
1652056710000|2022-05-09 00:38:30|4077.55|4076.95|4077.18|4076.58|4077.55|4076.95|4076.93|4076.33|36
1652056720000|2022-05-09 00:38:40|4076.93|4076.33|4076.93|4076.33|4077.05|4076.45|4076.8|4076.2|47
1652056730000|2022-05-09 00:38:50|4076.8|4076.2|4077.18|4076.58|4077.43|4076.83|4076.8|4076.2|59
1652056740000|2022-05-09 00:39:00|4077.43|4076.83|4077.68|4077.08|4077.68|4077.08|4077.18|4076.58|49
1652056750000|2022-05-09 00:39:10|4077.55|4076.95|4077.93|4077.33|4078.18|4077.58|4077.55|4076.95|29
1652056760000|2022-05-09 00:39:20|4077.8|4077.2|4077.68|4077.08|4077.8|4077.2|4077.55|4076.95|10
1652056770000|2022-05-09 00:39:30|4077.8|4077.2|4077.93|4077.33|4077.93|4077.33|4077.8|4077.2|3
1652056780000|2022-05-09 00:39:40|4077.8|4077.2|4077.55|4076.95|4077.8|4077.2|4077.43|4076.83|31
1652056790000|2022-05-09 00:39:50|4077.43|4076.83|4077.3|4076.7|4077.68|4077.08|4077.3|4076.7|17
1652056800000|2022-05-09 00:40:00|4077.43|4076.83|4077.43|4076.83|4077.43|4076.83|4077.18|4076.58|21
1652056810000|2022-05-09 00:40:10|4077.68|4077.08|4077.93|4077.33|4077.93|4077.33|4077.55|4076.95|38
1652056820000|2022-05-09 00:40:20|4077.68|4077.08|4078.05|4077.45|4078.05|4077.45|4077.68|4077.08|21
1652056830000|2022-05-09 00:40:30|4077.93|4077.33|4077.68|4077.08|4077.93|4077.33|4077.55|4076.95|18
1652056840000|2022-05-09 00:40:40|4077.43|4076.83|4077.43|4076.83|4077.43|4076.83|4077.18|4076.58|25
1652056850000|2022-05-09 00:40:50|4077.3|4076.7|4077.18|4076.58|4077.43|4076.83|4077.18|4076.58|7
1652056860000|2022-05-09 00:41:00|4077.43|4076.83|4077.93|4077.33|4077.93|4077.33|4077.43|4076.83|30
1652056870000|2022-05-09 00:41:10|4077.8|4077.2|4077.93|4077.33|4078.05|4077.45|4077.43|4076.83|62
1652056880000|2022-05-09 00:41:20|4078.05|4077.45|4078.18|4077.58|4078.18|4077.58|4077.93|4077.33|20
1652056890000|2022-05-09 00:41:30|4078.3|4077.7|4077.93|4077.33|4078.43|4077.83|4077.93|4077.33|14
1652056900000|2022-05-09 00:41:40|4078.05|4077.45|4078.18|4077.58|4078.18|4077.58|4078.05|4077.45|7
1652056910000|2022-05-09 00:41:50|4077.93|4077.33|4078.55|4077.95|4078.68|4078.08|4077.93|4077.33|27
1652056920000|2022-05-09 00:42:00|4078.68|4078.08|4078.93|4078.33|4078.93|4078.33|4078.68|4078.08|18
1652056930000|2022-05-09 00:42:10|4078.8|4078.2|4078.43|4077.83|4078.8|4078.2|4078.3|4077.7|25
1652056940000|2022-05-09 00:42:20|4078.3|4077.7|4078.18|4077.58|4078.43|4077.83|4078.18|4077.58|17
1652056950000|2022-05-09 00:42:30|4077.93|4077.33|4077.8|4077.2|4078.18|4077.58|4077.68|4077.08|19
1652056960000|2022-05-09 00:42:40|4077.68|4077.08|4077.68|4077.08|4077.68|4077.08|4077.68|4077.08|9
1652056970000|2022-05-09 00:42:50|4077.93|4077.33|4077.8|4077.2|4077.93|4077.33|4077.8|4077.2|15
1652056980000|2022-05-09 00:43:00|4077.68|4077.08|4077.18|4076.58|4077.68|4077.08|4077.18|4076.58|39
1652056990000|2022-05-09 00:43:10|4077.43|4076.83|4077.68|4077.08|4077.68|4077.08|4077.43|4076.83|15
1652057000000|2022-05-09 00:43:20|4077.8|4077.2|4079.05|4078.45|4079.43|4078.83|4077.8|4077.2|236
1652057010000|2022-05-09 00:43:30|4078.93|4078.33|4079.43|4078.83|4079.55|4078.95|4078.68|4078.08|40
1652057020000|2022-05-09 00:43:40|4079.55|4078.95|4079.93|4079.33|4080.18|4079.58|4079.43|4078.83|39
1652057030000|2022-05-09 00:43:50|4080.05|4079.45|4080.18|4079.58|4080.18|4079.58|4080.05|4079.45|19
1652057040000|2022-05-09 00:44:00|4079.93|4079.33|4079.93|4079.33|4080.05|4079.45|4079.68|4079.08|39
1652057050000|2022-05-09 00:44:10|4079.8|4079.2|4078.68|4078.08|4079.8|4079.2|4078.68|4078.08|98
1652057060000|2022-05-09 00:44:20|4078.55|4077.95|4078.18|4077.58|4078.55|4077.95|4078.05|4077.45|17
1652057070000|2022-05-09 00:44:30|4078.05|4077.45|4078.05|4077.45|4078.05|4077.45|4077.93|4077.33|34
1652057080000|2022-05-09 00:44:40|4078.18|4077.58|4076.93|4076.33|4078.18|4077.58|4076.93|4076.33|70
1652057090000|2022-05-09 00:44:50|4077.05|4076.45|4077.18|4076.58|4077.18|4076.58|4076.93|4076.33|111
1652057100000|2022-05-09 00:45:00|4077.43|4076.83|4078.18|4077.58|4078.18|4077.58|4077.43|4076.83|32
1652057110000|2022-05-09 00:45:10|4078.05|4077.45|4078.18|4077.58|4078.43|4077.83|4078.05|4077.45|24
1652057120000|2022-05-09 00:45:20|4077.93|4077.33|4077.18|4076.58|4077.93|4077.33|4077.05|4076.45|37
1652057130000|2022-05-09 00:45:30|4077.43|4076.83|4077.68|4077.08|4077.68|4077.08|4077.18|4076.58|33
1652057140000|2022-05-09 00:45:40|4077.93|4077.33|4077.93|4077.33|4077.93|4077.33|4077.8|4077.2|8
1652057150000|2022-05-09 00:45:50|4077.68|4077.08|4077.43|4076.83|4077.68|4077.08|4077.43|4076.83|4
1652057160000|2022-05-09 00:46:00|4077.68|4077.08|4078.3|4077.7|4078.3|4077.7|4077.68|4077.08|19
1652057170000|2022-05-09 00:46:10|4078.43|4077.83|4078.68|4078.08|4078.93|4078.33|4078.43|4077.83|43
1652057180000|2022-05-09 00:46:20|4078.18|4077.58|4077.8|4077.2|4078.3|4077.7|4077.68|4077.08|45
1652057190000|2022-05-09 00:46:30|4077.93|4077.33|4076.93|4076.33|4078.18|4077.58|4076.93|4076.33|75
1652057200000|2022-05-09 00:46:40|4076.8|4076.2|4076.18|4075.58|4077.18|4076.58|4076.05|4075.45|251
1652057210000|2022-05-09 00:46:50|4075.93|4075.33|4076.68|4076.08|4076.8|4076.2|4075.93|4075.33|44
1652057220000|2022-05-09 00:47:00|4076.43|4075.83|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|17
1652057230000|2022-05-09 00:47:10|4076.55|4075.95|4076.8|4076.2|4076.93|4076.33|4076.43|4075.83|39
1652057240000|2022-05-09 00:47:20|4076.93|4076.33|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|13
1652057250000|2022-05-09 00:47:30|4076.43|4075.83|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|19
1652057260000|2022-05-09 00:47:40|4076.68|4076.08|4076.3|4075.7|4076.68|4076.08|4076.3|4075.7|24
1652057270000|2022-05-09 00:47:50|4076.18|4075.58|4076.3|4075.7|4076.43|4075.83|4076.18|4075.58|16
1652057280000|2022-05-09 00:48:00|4076.43|4075.83|4076.43|4075.83|4076.55|4075.95|4076.3|4075.7|5
1652057290000|2022-05-09 00:48:10|4076.68|4076.08|4076.43|4075.83|4077.18|4076.58|4076.43|4075.83|52
1652057300000|2022-05-09 00:48:20|4076.18|4075.58|4075.93|4075.33|4076.18|4075.58|4075.93|4075.33|27
1652057310000|2022-05-09 00:48:30|4075.8|4075.2|4075.93|4075.33|4075.93|4075.33|4075.68|4075.08|20
1652057320000|2022-05-09 00:48:40|4075.8|4075.2|4074.93|4074.33|4076.05|4075.45|4074.8|4074.2|225
1652057330000|2022-05-09 00:48:50|4074.68|4074.08|4075.43|4074.83|4075.43|4074.83|4074.68|4074.08|57
1652057340000|2022-05-09 00:49:00|4075.93|4075.33|4075.93|4075.33|4075.93|4075.33|4075.55|4074.95|82
1652057350000|2022-05-09 00:49:10|4076.05|4075.45|4076.68|4076.08|4076.68|4076.08|4076.05|4075.45|32
1652057360000|2022-05-09 00:49:20|4076.55|4075.95|4076.05|4075.45|4076.68|4076.08|4076.05|4075.45|28
1652057370000|2022-05-09 00:49:30|4075.8|4075.2|4075.68|4075.08|4075.93|4075.33|4075.43|4074.83|52
1652057380000|2022-05-09 00:49:40|4076.05|4075.45|4076.18|4075.58|4076.18|4075.58|4076.05|4075.45|30
1652057390000|2022-05-09 00:49:50|4075.93|4075.33|4075.43|4074.83|4075.93|4075.33|4075.43|4074.83|26
1652057400000|2022-05-09 00:50:00|4075.68|4075.08|4075.18|4074.58|4075.68|4075.08|4075.18|4074.58|20
1652057410000|2022-05-09 00:50:10|4075.3|4074.7|4075.18|4074.58|4075.68|4075.08|4075.18|4074.58|59
1652057420000|2022-05-09 00:50:20|4075.05|4074.45|4075.18|4074.58|4075.3|4074.7|4074.93|4074.33|20
1652057430000|2022-05-09 00:50:30|4075.05|4074.45|4075.18|4074.58|4075.43|4074.83|4075.05|4074.45|26
1652057440000|2022-05-09 00:50:40|4075.3|4074.7|4074.55|4073.95|4075.3|4074.7|4074.55|4073.95|112
1652057450000|2022-05-09 00:50:50|4074.43|4073.83|4074.18|4073.58|4074.68|4074.08|4074.18|4073.58|49
1652057460000|2022-05-09 00:51:00|4074.3|4073.7|4074.68|4074.08|4074.68|4074.08|4074.18|4073.58|81
1652057470000|2022-05-09 00:51:10|4074.93|4074.33|4074.68|4074.08|4074.93|4074.33|4074.68|4074.08|24
1652057480000|2022-05-09 00:51:20|4074.43|4073.83|4074.18|4073.58|4074.43|4073.83|4073.93|4073.33|43
1652057490000|2022-05-09 00:51:30|4074.43|4073.83|4074.18|4073.58|4074.68|4074.08|4074.18|4073.58|69
1652057500000|2022-05-09 00:51:40|4074.43|4073.83|4074.18|4073.58|4074.43|4073.83|4074.18|4073.58|26
1652057510000|2022-05-09 00:51:50|4073.93|4073.33|4074.18|4073.58|4074.18|4073.58|4073.93|4073.33|47
1652057520000|2022-05-09 00:52:00|4074.05|4073.45|4074.18|4073.58|4074.18|4073.58|4073.43|4072.83|108
1652057530000|2022-05-09 00:52:10|4074.43|4073.83|4074.18|4073.58|4074.43|4073.83|4074.18|4073.58|70
1652057540000|2022-05-09 00:52:20|4073.93|4073.33|4073.93|4073.33|4074.18|4073.58|4073.93|4073.33|18
1652057550000|2022-05-09 00:52:30|4073.68|4073.08|4073.43|4072.83|4073.93|4073.33|4073.43|4072.83|85
1652057560000|2022-05-09 00:52:40|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|75
1652057570000|2022-05-09 00:52:50|4072.93|4072.33|4072.93|4072.33|4073.43|4072.83|4072.93|4072.33|85
1652057580000|2022-05-09 00:53:00|4073.05|4072.45|4073.43|4072.83|4073.43|4072.83|4072.93|4072.33|32
1652057590000|2022-05-09 00:53:10|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4072.93|4072.33|54
1652057600000|2022-05-09 00:53:20|4073.05|4072.45|4073.43|4072.83|4073.43|4072.83|4072.93|4072.33|43
1652057610000|2022-05-09 00:53:30|4073.68|4073.08|4074.43|4073.83|4074.43|4073.83|4073.68|4073.08|84
1652057620000|2022-05-09 00:53:40|4074.68|4074.08|4074.43|4073.83|4074.8|4074.2|4074.43|4073.83|54
1652057630000|2022-05-09 00:53:50|4074.18|4073.58|4074.43|4073.83|4074.43|4073.83|4074.18|4073.58|22
1652057640000|2022-05-09 00:54:00|4074.3|4073.7|4073.93|4073.33|4074.43|4073.83|4073.8|4073.2|133
1652057650000|2022-05-09 00:54:10|4074.05|4073.45|4074.18|4073.58|4074.18|4073.58|4073.93|4073.33|27
1652057660000|2022-05-09 00:54:20|4074.05|4073.45|4073.93|4073.33|4074.18|4073.58|4073.93|4073.33|10
1652057670000|2022-05-09 00:54:30|4073.68|4073.08|4074.18|4073.58|4074.18|4073.58|4073.68|4073.08|55
1652057680000|2022-05-09 00:54:40|4074.05|4073.45|4073.43|4072.83|4074.18|4073.58|4073.43|4072.83|80
1652057690000|2022-05-09 00:54:50|4073.68|4073.08|4073.18|4072.58|4073.68|4073.08|4073.18|4072.58|257
1652057700000|2022-05-09 00:55:00|4073.43|4072.83|4073.68|4073.08|4073.68|4073.08|4073.18|4072.58|54
1652057710000|2022-05-09 00:55:10|4073.55|4072.95|4073.68|4073.08|4073.68|4073.08|4073.18|4072.58|70
1652057720000|2022-05-09 00:55:20|4073.55|4072.95|4073.43|4072.83|4073.68|4073.08|4073.43|4072.83|14
1652057730000|2022-05-09 00:55:30|||||||||10
1652057740000|2022-05-09 00:55:40|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|22
1652057750000|2022-05-09 00:55:50|4073.8|4073.2|4073.8|4073.2|4073.93|4073.33|4073.68|4073.08|30
1652057760000|2022-05-09 00:56:00|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|10
1652057770000|2022-05-09 00:56:10|4073.8|4073.2|4073.8|4073.2|4073.8|4073.2|4073.8|4073.2|14
1652057780000|2022-05-09 00:56:20|4073.68|4073.08|4073.43|4072.83|4073.93|4073.33|4073.43|4072.83|30
1652057790000|2022-05-09 00:56:30|4073.55|4072.95|4073.43|4072.83|4073.55|4072.95|4073.43|4072.83|14
1652057800000|2022-05-09 00:56:40|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|96
1652057810000|2022-05-09 00:56:50|4073.3|4072.7|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|11
1652057820000|2022-05-09 00:57:00|4073.3|4072.7|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|31
1652057830000|2022-05-09 00:57:10|||||||||10
1652057840000|2022-05-09 00:57:20|4073.43|4072.83|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|75
1652057850000|2022-05-09 00:57:30|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|63
1652057860000|2022-05-09 00:57:40|4073.68|4073.08|4073.43|4072.83|4073.68|4073.08|4073.43|4072.83|29
1652057870000|2022-05-09 00:57:50|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|25
1652057890000|2022-05-09 00:58:10|4072.93|4072.33|4072.18|4071.58|4072.93|4072.33|4072.18|4071.58|353
1652057900000|2022-05-09 00:58:20|4072.05|4071.45|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|20
1652057910000|2022-05-09 00:58:30|4072.05|4071.45|4071.43|4070.83|4072.18|4071.58|4071.43|4070.83|91
1652057920000|2022-05-09 00:58:40|4071.3|4070.7|4072.18|4071.58|4072.18|4071.58|4071.18|4070.58|142
1652057930000|2022-05-09 00:58:50|4072.05|4071.45|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|26
1652057940000|2022-05-09 00:59:00|4072.43|4071.83|4072.43|4071.83|4072.43|4071.83|4072.18|4071.58|50
1652057950000|2022-05-09 00:59:10|4072.3|4071.7|4072.68|4072.08|4072.68|4072.08|4072.3|4071.7|51
1652057960000|2022-05-09 00:59:20|4072.93|4072.33|4072.43|4071.83|4072.93|4072.33|4072.43|4071.83|70
1652057970000|2022-05-09 00:59:30|4072.18|4071.58|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|35
1652057980000|2022-05-09 00:59:40|4071.93|4071.33|4071.93|4071.33|4072.05|4071.45|4071.68|4071.08|45
1652057990000|2022-05-09 00:59:50|4071.68|4071.08|4071.93|4071.33|4071.93|4071.33|4071.68|4071.08|19
1652058000000|2022-05-09 01:00:00|4072.18|4071.58|4072.93|4072.33|4072.93|4072.33|4072.18|4071.58|61
1652058010000|2022-05-09 01:00:10|4072.8|4072.2|4072.93|4072.33|4073.18|4072.58|4072.68|4072.08|39
1652058020000|2022-05-09 01:00:20|4072.68|4072.08|4072.18|4071.58|4072.68|4072.08|4072.18|4071.58|31
1652058030000|2022-05-09 01:00:30|4072.3|4071.7|4072.43|4071.83|4072.43|4071.83|4072.18|4071.58|14
1652058040000|2022-05-09 01:00:40|4072.18|4071.58|4071.93|4071.33|4072.18|4071.58|4071.93|4071.33|19
1652058050000|2022-05-09 01:00:50|4071.68|4071.08|4071.68|4071.08|4071.8|4071.2|4071.68|4071.08|36
1652058060000|2022-05-09 01:01:00|4071.93|4071.33|4071.18|4070.58|4071.93|4071.33|4070.93|4070.33|134
1652058070000|2022-05-09 01:01:10|4070.93|4070.33|4070.68|4070.08|4070.93|4070.33|4070.68|4070.08|78
1652058080000|2022-05-09 01:01:20|4070.93|4070.33|4070.93|4070.33|4070.93|4070.33|4070.93|4070.33|89
1652058090000|2022-05-09 01:01:30|4071.05|4070.45|4070.93|4070.33|4071.18|4070.58|4070.93|4070.33|64
1652058100000|2022-05-09 01:01:40|||||||||21
1652058110000|2022-05-09 01:01:50|4070.68|4070.08|4070.68|4070.08|4070.68|4070.08|4070.68|4070.08|5
1652058120000|2022-05-09 01:02:00|4070.93|4070.33|4071.43|4070.83|4071.43|4070.83|4070.93|4070.33|49
1652058130000|2022-05-09 01:02:10|4071.3|4070.7|4071.18|4070.58|4071.3|4070.7|4071.18|4070.58|25
1652058140000|2022-05-09 01:02:20|4070.93|4070.33|4070.68|4070.08|4070.93|4070.33|4070.68|4070.08|22
1652058150000|2022-05-09 01:02:30|4070.93|4070.33|4070.43|4069.83|4070.93|4070.33|4070.43|4069.83|98
1652058160000|2022-05-09 01:02:40|4070.18|4069.58|4069.43|4068.83|4070.18|4069.58|4069.18|4068.58|310
1652058170000|2022-05-09 01:02:50|4069.18|4068.58|4069.18|4068.58|4069.68|4069.08|4069.18|4068.58|70
1652058180000|2022-05-09 01:03:00|4069.43|4068.83|4069.18|4068.58|4069.43|4068.83|4069.05|4068.45|125
1652058190000|2022-05-09 01:03:10|4069.43|4068.83|4069.93|4069.33|4069.93|4069.33|4069.43|4068.83|86
1652058200000|2022-05-09 01:03:20|4069.68|4069.08|4070.18|4069.58|4070.18|4069.58|4069.68|4069.08|37
1652058210000|2022-05-09 01:03:30|4070.43|4069.83|4070.3|4069.7|4070.43|4069.83|4070.05|4069.45|99
1652058220000|2022-05-09 01:03:40|4070.18|4069.58|4069.68|4069.08|4070.3|4069.7|4069.68|4069.08|67
1652058230000|2022-05-09 01:03:50|4069.43|4068.83|4068.43|4067.83|4069.43|4068.83|4068.43|4067.83|300
1652058240000|2022-05-09 01:04:00|4067.93|4067.33|4067.43|4066.83|4067.93|4067.33|4067.43|4066.83|490
1652058250000|2022-05-09 01:04:10|4066.93|4066.33|4066.18|4065.58|4066.93|4066.33|4066.05|4065.45|336
1652058260000|2022-05-09 01:04:20|4065.93|4065.33|4067.43|4066.83|4067.43|4066.83|4065.68|4065.08|430
1652058270000|2022-05-09 01:04:30|4067.55|4066.95|4066.68|4066.08|4067.68|4067.08|4065.68|4065.08|153
1652058280000|2022-05-09 01:04:40|4066.55|4065.95|4066.8|4066.2|4066.8|4066.2|4066.43|4065.83|58
1652058290000|2022-05-09 01:04:50|4066.68|4066.08|4067.43|4066.83|4067.93|4067.33|4066.68|4066.08|109
1652058300000|2022-05-09 01:05:00|4067.18|4066.58|4068.18|4067.58|4068.18|4067.58|4067.18|4066.58|123
1652058310000|2022-05-09 01:05:10|4068.43|4067.83|4068.18|4067.58|4068.43|4067.83|4068.18|4067.58|60
1652058320000|2022-05-09 01:05:20|4068.43|4067.83|4068.93|4068.33|4068.93|4068.33|4068.3|4067.7|85
1652058330000|2022-05-09 01:05:30|4068.68|4068.08|4068.93|4068.33|4069.55|4068.95|4068.43|4067.83|77
1652058340000|2022-05-09 01:05:40|4068.68|4068.08|4069.43|4068.83|4070.18|4069.58|4068.68|4068.08|214
1652058350000|2022-05-09 01:05:50|4069.68|4069.08|4070.93|4070.33|4070.93|4070.33|4069.55|4068.95|72
1652058360000|2022-05-09 01:06:00|4071.18|4070.58|4069.68|4069.08|4071.18|4070.58|4069.68|4069.08|222
1652058370000|2022-05-09 01:06:10|4069.43|4068.83|4069.93|4069.33|4070.18|4069.58|4069.43|4068.83|44
1652058380000|2022-05-09 01:06:20|4070.18|4069.58|4070.43|4069.83|4070.43|4069.83|4070.05|4069.45|25
1652058390000|2022-05-09 01:06:30|4070.68|4070.08|4070.68|4070.08|4070.93|4070.33|4070.43|4069.83|90
1652058400000|2022-05-09 01:06:40|4070.55|4069.95|4070.43|4069.83|4070.68|4070.08|4070.43|4069.83|48
1652058410000|2022-05-09 01:06:50|4070.18|4069.58|4070.18|4069.58|4070.68|4070.08|4070.05|4069.45|70
1652058420000|2022-05-09 01:07:00|4070.68|4070.08|4069.43|4068.83|4070.68|4070.08|4069.43|4068.83|89
1652058430000|2022-05-09 01:07:10|4069.55|4068.95|4069.43|4068.83|4069.55|4068.95|4068.93|4068.33|59
1652058440000|2022-05-09 01:07:20|4069.93|4069.33|4069.93|4069.33|4070.18|4069.58|4069.68|4069.08|66
1652058450000|2022-05-09 01:07:30|4069.8|4069.2|4069.93|4069.33|4069.93|4069.33|4069.68|4069.08|28
1652058460000|2022-05-09 01:07:40|4069.8|4069.2|4069.93|4069.33|4069.93|4069.33|4069.8|4069.2|4
1652058470000|2022-05-09 01:07:50|4069.8|4069.2|4069.93|4069.33|4070.05|4069.45|4069.8|4069.2|15
1652058480000|2022-05-09 01:08:00|4070.18|4069.58|4070.68|4070.08|4070.68|4070.08|4070.18|4069.58|95
1652058490000|2022-05-09 01:08:10|4070.43|4069.83|4070.43|4069.83|4070.68|4070.08|4070.43|4069.83|17
1652058500000|2022-05-09 01:08:20|4070.55|4069.95|4070.68|4070.08|4070.68|4070.08|4070.43|4069.83|41
1652058510000|2022-05-09 01:08:30|4070.55|4069.95|4070.18|4069.58|4070.55|4069.95|4070.05|4069.45|14
1652058520000|2022-05-09 01:08:40|4070.05|4069.45|4069.93|4069.33|4070.05|4069.45|4069.8|4069.2|19
1652058530000|2022-05-09 01:08:50|4070.18|4069.58|4069.93|4069.33|4070.18|4069.58|4069.93|4069.33|17
1652058540000|2022-05-09 01:09:00|4069.68|4069.08|4068.93|4068.33|4069.68|4069.08|4068.93|4068.33|43
1652058550000|2022-05-09 01:09:10|4068.43|4067.83|4068.93|4068.33|4069.18|4068.58|4068.43|4067.83|69
1652058560000|2022-05-09 01:09:20|4069.05|4068.45|4068.93|4068.33|4069.18|4068.58|4068.93|4068.33|26
1652058570000|2022-05-09 01:09:30|4069.05|4068.45|4068.68|4068.08|4069.05|4068.45|4068.68|4068.08|24
1652058580000|2022-05-09 01:09:40|4068.43|4067.83|4068.68|4068.08|4068.68|4068.08|4068.43|4067.83|29
1652058590000|2022-05-09 01:09:50|4068.93|4068.33|4067.93|4067.33|4068.93|4068.33|4067.93|4067.33|62
1652058600000|2022-05-09 01:10:00|4068.18|4067.58|4068.43|4067.83|4068.43|4067.83|4068.18|4067.58|55
1652058610000|2022-05-09 01:10:10|4067.68|4067.08|4068.18|4067.58|4068.18|4067.58|4067.68|4067.08|107
1652058620000|2022-05-09 01:10:20|4067.93|4067.33|4067.68|4067.08|4068.05|4067.45|4067.68|4067.08|36
1652058630000|2022-05-09 01:10:30|||||||||20
1652058640000|2022-05-09 01:10:40|4067.93|4067.33|4069.43|4068.83|4069.43|4068.83|4067.93|4067.33|56
1652058650000|2022-05-09 01:10:50|4069.55|4068.95|4069.8|4069.2|4070.3|4069.7|4069.55|4068.95|92
1652058660000|2022-05-09 01:11:00|4069.68|4069.08|4070.18|4069.58|4070.18|4069.58|4069.68|4069.08|34
1652058670000|2022-05-09 01:11:10|4070.3|4069.7|4070.43|4069.83|4070.55|4069.95|4070.3|4069.7|48
1652058680000|2022-05-09 01:11:20|4069.93|4069.33|4069.68|4069.08|4070.05|4069.45|4069.55|4068.95|37
1652058690000|2022-05-09 01:11:30|4069.8|4069.2|4068.43|4067.83|4069.93|4069.33|4068.43|4067.83|113
1652058700000|2022-05-09 01:11:40|4068.3|4067.7|4067.43|4066.83|4068.3|4067.7|4067.43|4066.83|53
1652058710000|2022-05-09 01:11:50|4067.68|4067.08|4067.43|4066.83|4067.93|4067.33|4067.43|4066.83|33
1652058720000|2022-05-09 01:12:00|4067.18|4066.58|4068.18|4067.58|4068.18|4067.58|4067.18|4066.58|38
1652058730000|2022-05-09 01:12:10|4068.3|4067.7|4067.3|4066.7|4068.3|4067.7|4067.3|4066.7|60
1652058740000|2022-05-09 01:12:20|4067.43|4066.83|4067.93|4067.33|4067.93|4067.33|4067.43|4066.83|9
1652058750000|2022-05-09 01:12:30|4067.8|4067.2|4067.93|4067.33|4067.93|4067.33|4067.68|4067.08|9
1652058760000|2022-05-09 01:12:40|4067.43|4066.83|4066.68|4066.08|4067.43|4066.83|4066.43|4065.83|176
1652058770000|2022-05-09 01:12:50|4066.55|4065.95|4066.93|4066.33|4067.18|4066.58|4066.55|4065.95|37
1652058780000|2022-05-09 01:13:00|4066.68|4066.08|4067.05|4066.45|4067.18|4066.58|4066.68|4066.08|57
1652058790000|2022-05-09 01:13:10|4067.18|4066.58|4067.18|4066.58|4067.18|4066.58|4067.05|4066.45|8
1652058800000|2022-05-09 01:13:20|4067.3|4066.7|4067.18|4066.58|4067.43|4066.83|4067.18|4066.58|16
1652058810000|2022-05-09 01:13:30|4066.93|4066.33|4067.3|4066.7|4067.43|4066.83|4066.93|4066.33|26
1652058820000|2022-05-09 01:13:40|4067.18|4066.58|4066.8|4066.2|4067.18|4066.58|4066.43|4065.83|70
1652058830000|2022-05-09 01:13:50|4066.68|4066.08|4064.43|4063.83|4066.68|4066.08|4063.43|4062.83|634
1652058840000|2022-05-09 01:14:00|4063.93|4063.33|4065.05|4064.45|4065.05|4064.45|4063.68|4063.08|160
1652058850000|2022-05-09 01:14:10|4064.93|4064.33|4065.18|4064.58|4065.55|4064.95|4064.93|4064.33|52
1652058860000|2022-05-09 01:14:20|4065.05|4064.45|4064.93|4064.33|4065.68|4065.08|4064.55|4063.95|54
1652058870000|2022-05-09 01:14:30|4065.05|4064.45|4065.18|4064.58|4066.05|4065.45|4065.05|4064.45|94
1652058880000|2022-05-09 01:14:40|4065.3|4064.7|4065.43|4064.83|4065.93|4065.33|4065.3|4064.7|30
1652058890000|2022-05-09 01:14:50|4065.68|4065.08|4066.05|4065.45|4066.18|4065.58|4065.68|4065.08|24
1652058900000|2022-05-09 01:15:00|4066.18|4065.58|4066.93|4066.33|4067.43|4066.83|4066.18|4065.58|131
1652058910000|2022-05-09 01:15:10|4066.68|4066.08|4066.93|4066.33|4066.93|4066.33|4066.68|4066.08|28
1652058920000|2022-05-09 01:15:20|4066.68|4066.08|4067.93|4067.33|4067.93|4067.33|4066.68|4066.08|67
1652058930000|2022-05-09 01:15:30|4067.68|4067.08|4068.8|4068.2|4068.8|4068.2|4067.55|4066.95|134
1652058940000|2022-05-09 01:15:40|4068.93|4068.33|4068.55|4067.95|4068.93|4068.33|4068.43|4067.83|46
1652058950000|2022-05-09 01:15:50|4068.68|4068.08|4068.43|4067.83|4068.68|4068.08|4068.43|4067.83|26
1652058960000|2022-05-09 01:16:00|4068.3|4067.7|4068.43|4067.83|4068.43|4067.83|4068.18|4067.58|48
1652058970000|2022-05-09 01:16:10|4068.3|4067.7|4068.43|4067.83|4068.68|4068.08|4068.05|4067.45|54
1652058980000|2022-05-09 01:16:20|4068.18|4067.58|4067.68|4067.08|4068.18|4067.58|4067.55|4066.95|72
1652058990000|2022-05-09 01:16:30|4067.93|4067.33|4068.43|4067.83|4068.43|4067.83|4067.93|4067.33|15
1652059000000|2022-05-09 01:16:40|4068.55|4067.95|4068.18|4067.58|4068.68|4068.08|4068.05|4067.45|34
1652059010000|2022-05-09 01:16:50|4067.93|4067.33|4068.18|4067.58|4068.18|4067.58|4067.93|4067.33|7
1652059020000|2022-05-09 01:17:00|4068.43|4067.83|4068.68|4068.08|4068.68|4068.08|4068.3|4067.7|44
1652059030000|2022-05-09 01:17:10|4068.55|4067.95|4068.93|4068.33|4068.93|4068.33|4068.43|4067.83|23
1652059040000|2022-05-09 01:17:20|4069.18|4068.58|4069.18|4068.58|4069.43|4068.83|4068.93|4068.33|89
1652059050000|2022-05-09 01:17:30|4069.3|4068.7|4069.93|4069.33|4069.93|4069.33|4069.18|4068.58|27
1652059060000|2022-05-09 01:17:40|4070.05|4069.45|4070.18|4069.58|4070.18|4069.58|4069.8|4069.2|53
1652059070000|2022-05-09 01:17:50|4070.43|4069.83|4070.3|4069.7|4070.43|4069.83|4070.3|4069.7|65
1652059080000|2022-05-09 01:18:00|4070.43|4069.83|4070.93|4070.33|4070.93|4070.33|4070.3|4069.7|28
1652059090000|2022-05-09 01:18:10|4070.8|4070.2|4070.68|4070.08|4070.8|4070.2|4070.43|4069.83|40
1652059100000|2022-05-09 01:18:20|4070.55|4069.95|4070.43|4069.83|4070.55|4069.95|4069.93|4069.33|89
1652059110000|2022-05-09 01:18:30|4070.3|4069.7|4070.55|4069.95|4070.68|4070.08|4070.18|4069.58|27
1652059120000|2022-05-09 01:18:40|4070.68|4070.08|4072.43|4071.83|4072.43|4071.83|4070.68|4070.08|330
1652059130000|2022-05-09 01:18:50|4072.55|4071.95|4072.68|4072.08|4072.68|4072.08|4072.3|4071.7|131
1652059140000|2022-05-09 01:19:00|4072.55|4071.95|4072.68|4072.08|4073.05|4072.45|4072.43|4071.83|64
1652059150000|2022-05-09 01:19:10|4072.55|4071.95|4072.68|4072.08|4072.93|4072.33|4072.55|4071.95|35
1652059160000|2022-05-09 01:19:20|4072.43|4071.83|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|18
1652059170000|2022-05-09 01:19:30|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|8
1652059180000|2022-05-09 01:19:40|4072.8|4072.2|4072.93|4072.33|4072.93|4072.33|4072.68|4072.08|17
1652059190000|2022-05-09 01:19:50|4072.8|4072.2|4072.18|4071.58|4072.93|4072.33|4072.18|4071.58|23
1652059200000|2022-05-09 01:20:00|4072.43|4071.83|4072.43|4071.83|4072.8|4072.2|4072.43|4071.83|99
1652059210000|2022-05-09 01:20:10|4072.55|4071.95|4073.05|4072.45|4073.18|4072.58|4072.43|4071.83|43
1652059220000|2022-05-09 01:20:20|4073.3|4072.7|4073.68|4073.08|4073.93|4073.33|4073.18|4072.58|86
1652059230000|2022-05-09 01:20:30|4073.43|4072.83|4073.43|4072.83|4073.68|4073.08|4073.18|4072.58|92
1652059240000|2022-05-09 01:20:40|4073.68|4073.08|4073.43|4072.83|4073.68|4073.08|4073.43|4072.83|39
1652059250000|2022-05-09 01:20:50|4073.68|4073.08|4073.43|4072.83|4073.68|4073.08|4073.43|4072.83|13
1652059260000|2022-05-09 01:21:00|4073.3|4072.7|4073.18|4072.58|4073.68|4073.08|4073.18|4072.58|125
1652059270000|2022-05-09 01:21:10|4073.43|4072.83|4073.18|4072.58|4073.43|4072.83|4072.93|4072.33|34
1652059280000|2022-05-09 01:21:20|4072.93|4072.33|4072.93|4072.33|4073.43|4072.83|4072.68|4072.08|94
1652059290000|2022-05-09 01:21:30|4072.8|4072.2|4072.93|4072.33|4073.18|4072.58|4072.8|4072.2|49
1652059300000|2022-05-09 01:21:40|4072.8|4072.2|4072.43|4071.83|4072.8|4072.2|4072.43|4071.83|35
1652059310000|2022-05-09 01:21:50|4072.18|4071.58|4072.18|4071.58|4072.18|4071.58|4071.68|4071.08|86
1652059320000|2022-05-09 01:22:00|4072.3|4071.7|4072.8|4072.2|4072.8|4072.2|4072.18|4071.58|38
1652059330000|2022-05-09 01:22:10|4072.68|4072.08|4072.68|4072.08|4072.93|4072.33|4072.43|4071.83|58
1652059340000|2022-05-09 01:22:20|4072.43|4071.83|4072.43|4071.83|4072.55|4071.95|4072.43|4071.83|11
1652059350000|2022-05-09 01:22:30|4072.3|4071.7|4072.3|4071.7|4072.43|4071.83|4072.18|4071.58|20
1652059360000|2022-05-09 01:22:40|4072.18|4071.58|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|45
1652059370000|2022-05-09 01:22:50|4071.93|4071.33|4072.18|4071.58|4072.18|4071.58|4071.68|4071.08|15
1652059380000|2022-05-09 01:23:00|4072.05|4071.45|4072.18|4071.58|4072.18|4071.58|4072.05|4071.45|12
1652059390000|2022-05-09 01:23:10|4072.3|4071.7|4072.68|4072.08|4072.68|4072.08|4072.3|4071.7|26
1652059400000|2022-05-09 01:23:20|4072.55|4071.95|4072.55|4071.95|4072.68|4072.08|4072.3|4071.7|56
1652059410000|2022-05-09 01:23:30|4072.43|4071.83|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|22
1652059420000|2022-05-09 01:23:40|4072.55|4071.95|4072.68|4072.08|4072.68|4072.08|4072.43|4071.83|20
1652059430000|2022-05-09 01:23:50|4072.43|4071.83|4072.55|4071.95|4072.68|4072.08|4072.43|4071.83|17
1652059440000|2022-05-09 01:24:00|4072.43|4071.83|4071.43|4070.83|4072.43|4071.83|4071.18|4070.58|191
1652059450000|2022-05-09 01:24:10|4071.3|4070.7|4071.68|4071.08|4071.8|4071.2|4071.3|4070.7|54
1652059460000|2022-05-09 01:24:20|4072.18|4071.58|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|65
1652059470000|2022-05-09 01:24:30|4071.93|4071.33|4072.18|4071.58|4072.43|4071.83|4071.93|4071.33|51
1652059480000|2022-05-09 01:24:40|4072.43|4071.83|4072.43|4071.83|4072.55|4071.95|4072.43|4071.83|16
1652059490000|2022-05-09 01:24:50|4072.3|4071.7|4072.18|4071.58|4072.3|4071.7|4072.18|4071.58|5
1652059500000|2022-05-09 01:25:00|4071.93|4071.33|4071.93|4071.33|4071.93|4071.33|4071.43|4070.83|48
1652059510000|2022-05-09 01:25:10|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|35
1652059520000|2022-05-09 01:25:20|4071.55|4070.95|4071.68|4071.08|4071.68|4071.08|4071.55|4070.95|8
1652059530000|2022-05-09 01:25:30|4072.05|4071.45|4071.93|4071.33|4072.05|4071.45|4071.93|4071.33|16
1652059540000|2022-05-09 01:25:40|4072.18|4071.58|4072.3|4071.7|4072.43|4071.83|4072.18|4071.58|43
1652059550000|2022-05-09 01:25:50|4072.43|4071.83|4072.68|4072.08|4072.8|4072.2|4072.43|4071.83|26
1652059560000|2022-05-09 01:26:00|4072.93|4072.33|4072.68|4072.08|4073.05|4072.45|4072.68|4072.08|47
1652059570000|2022-05-09 01:26:10|4072.3|4071.7|4071.93|4071.33|4072.3|4071.7|4071.93|4071.33|27
1652059580000|2022-05-09 01:26:20|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.43|4070.83|55
1652059590000|2022-05-09 01:26:30|4071.8|4071.2|4072.18|4071.58|4072.43|4071.83|4071.8|4071.2|69
1652059600000|2022-05-09 01:26:40|4072.43|4071.83|4072.43|4071.83|4072.43|4071.83|4072.43|4071.83|9
1652059610000|2022-05-09 01:26:50|4072.3|4071.7|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|11
1652059620000|2022-05-09 01:27:00|4072.05|4071.45|4071.18|4070.58|4072.05|4071.45|4071.18|4070.58|28
1652059630000|2022-05-09 01:27:10|4071.43|4070.83|4070.55|4069.95|4071.43|4070.83|4070.43|4069.83|151
1652059640000|2022-05-09 01:27:20|4070.43|4069.83|4070.8|4070.2|4071.18|4070.58|4070.43|4069.83|93
1652059650000|2022-05-09 01:27:30|4070.68|4070.08|4070.55|4069.95|4071.18|4070.58|4070.55|4069.95|60
1652059660000|2022-05-09 01:27:40|4070.43|4069.83|4071.68|4071.08|4072.3|4071.7|4070.43|4069.83|164
1652059670000|2022-05-09 01:27:50|4071.93|4071.33|4071.3|4070.7|4071.93|4071.33|4071.3|4070.7|24
1652059680000|2022-05-09 01:28:00|4071.43|4070.83|4071.05|4070.45|4071.43|4070.83|4071.05|4070.45|30
1652059690000|2022-05-09 01:28:10|4070.93|4070.33|4070.55|4069.95|4070.93|4070.33|4070.55|4069.95|33
1652059700000|2022-05-09 01:28:20|4070.43|4069.83|4070.43|4069.83|4070.68|4070.08|4070.3|4069.7|22
1652059710000|2022-05-09 01:28:30|4070.18|4069.58|4069.68|4069.08|4070.18|4069.58|4069.68|4069.08|80
1652059720000|2022-05-09 01:28:40|4069.43|4068.83|4069.18|4068.58|4069.68|4069.08|4069.18|4068.58|54
1652059730000|2022-05-09 01:28:50|4068.93|4068.33|4068.68|4068.08|4068.93|4068.33|4068.68|4068.08|130
1652059740000|2022-05-09 01:29:00|4068.8|4068.2|4071.43|4070.83|4071.43|4070.83|4068.68|4068.08|224
1652059750000|2022-05-09 01:29:10|4071.3|4070.7|4070.68|4070.08|4071.3|4070.7|4070.68|4070.08|39
1652059760000|2022-05-09 01:29:20|4070.55|4069.95|4069.93|4069.33|4070.55|4069.95|4069.93|4069.33|22
1652059770000|2022-05-09 01:29:30|4069.8|4069.2|4070.43|4069.83|4070.43|4069.83|4069.68|4069.08|14
1652059780000|2022-05-09 01:29:40|4070.68|4070.08|4070.8|4070.2|4070.93|4070.33|4070.68|4070.08|23
1652059790000|2022-05-09 01:29:50|4070.68|4070.08|4070.18|4069.58|4070.68|4070.08|4070.05|4069.45|30
1652059800000|2022-05-09 01:30:00|4070.05|4069.45|4069.68|4069.08|4070.18|4069.58|4069.68|4069.08|37
1652059810000|2022-05-09 01:30:10|4069.93|4069.33|4069.68|4069.08|4070.18|4069.58|4069.68|4069.08|36
1652059820000|2022-05-09 01:30:20|4070.05|4069.45|4069.05|4068.45|4070.05|4069.45|4069.05|4068.45|29
1652059830000|2022-05-09 01:30:30|4069.18|4068.58|4069.55|4068.95|4069.68|4069.08|4068.93|4068.33|58
1652059840000|2022-05-09 01:30:40|4069.68|4069.08|4070.18|4069.58|4070.43|4069.83|4069.55|4068.95|61
1652059850000|2022-05-09 01:30:50|4070.43|4069.83|4070.68|4070.08|4070.68|4070.08|4070.43|4069.83|15
1652059860000|2022-05-09 01:31:00|4070.55|4069.95|4070.18|4069.58|4070.68|4070.08|4070.18|4069.58|55
1652059870000|2022-05-09 01:31:10|4070.43|4069.83|4069.93|4069.33|4070.43|4069.83|4069.93|4069.33|17
1652059880000|2022-05-09 01:31:20|4069.8|4069.2|4069.68|4069.08|4069.93|4069.33|4069.68|4069.08|13
1652059890000|2022-05-09 01:31:30|4069.93|4069.33|4070.18|4069.58|4070.18|4069.58|4069.93|4069.33|12
1652059900000|2022-05-09 01:31:40|4070.05|4069.45|4070.05|4069.45|4070.18|4069.58|4070.05|4069.45|5
1652059910000|2022-05-09 01:31:50|4070.3|4069.7|4070.18|4069.58|4070.3|4069.7|4069.93|4069.33|13
1652059920000|2022-05-09 01:32:00|4070.05|4069.45|4069.93|4069.33|4070.05|4069.45|4069.68|4069.08|11
1652059930000|2022-05-09 01:32:10|4070.05|4069.45|4069.93|4069.33|4070.05|4069.45|4069.93|4069.33|12
1652059940000|2022-05-09 01:32:20|4070.18|4069.58|4070.93|4070.33|4070.93|4070.33|4070.18|4069.58|48
1652059950000|2022-05-09 01:32:30|4070.68|4070.08|4070.68|4070.08|4070.8|4070.2|4070.55|4069.95|26
1652059960000|2022-05-09 01:32:40|4070.55|4069.95|4071.18|4070.58|4071.18|4070.58|4070.55|4069.95|40
1652059970000|2022-05-09 01:32:50|4071.43|4070.83|4072.68|4072.08|4072.68|4072.08|4071.43|4070.83|96
1652059980000|2022-05-09 01:33:00|4072.8|4072.2|4072.68|4072.08|4072.93|4072.33|4072.43|4071.83|31
1652059990000|2022-05-09 01:33:10|4072.55|4071.95|4072.93|4072.33|4073.05|4072.45|4072.43|4071.83|14
1652060000000|2022-05-09 01:33:20|4073.05|4072.45|4073.68|4073.08|4073.68|4073.08|4073.05|4072.45|100
1652060010000|2022-05-09 01:33:30|4073.55|4072.95|4072.93|4072.33|4073.68|4073.08|4072.93|4072.33|52
1652060020000|2022-05-09 01:33:40|4072.68|4072.08|4073.18|4072.58|4073.18|4072.58|4072.68|4072.08|18
1652060030000|2022-05-09 01:33:50|4073.05|4072.45|4073.3|4072.7|4073.43|4072.83|4073.05|4072.45|17
1652060040000|2022-05-09 01:34:00|4073.18|4072.58|4073.43|4072.83|4073.43|4072.83|4072.93|4072.33|26
1652060050000|2022-05-09 01:34:10|4073.8|4073.2|4075.18|4074.58|4075.43|4074.83|4073.68|4073.08|296
1652060060000|2022-05-09 01:34:20|4074.93|4074.33|4075.68|4075.08|4075.68|4075.08|4074.68|4074.08|91
1652060070000|2022-05-09 01:34:30|4075.93|4075.33|4076.18|4075.58|4076.3|4075.7|4075.93|4075.33|165
1652060080000|2022-05-09 01:34:40|4076.3|4075.7|4077.68|4077.08|4077.93|4077.33|4076.18|4075.58|422
1652060090000|2022-05-09 01:34:50|4077.43|4076.83|4077.43|4076.83|4077.93|4077.33|4077.43|4076.83|70
1652060100000|2022-05-09 01:35:00|4077.3|4076.7|4076.93|4076.33|4077.3|4076.7|4076.55|4075.95|67
1652060110000|2022-05-09 01:35:10|||||||||22
1652060120000|2022-05-09 01:35:20|4076.8|4076.2|4076.68|4076.08|4076.8|4076.2|4076.68|4076.08|23
1652060130000|2022-05-09 01:35:30|4076.18|4075.58|4075.8|4075.2|4076.18|4075.58|4075.43|4074.83|191
1652060140000|2022-05-09 01:35:40|4075.93|4075.33|4075.68|4075.08|4076.18|4075.58|4075.68|4075.08|52
1652060150000|2022-05-09 01:35:50|4075.43|4074.83|4075.68|4075.08|4075.68|4075.08|4075.43|4074.83|40
1652060160000|2022-05-09 01:36:00|4075.55|4074.95|4075.68|4075.08|4075.68|4075.08|4075.43|4074.83|22
1652060170000|2022-05-09 01:36:10|4075.55|4074.95|4075.43|4074.83|4075.68|4075.08|4075.43|4074.83|5
1652060180000|2022-05-09 01:36:20|4075.68|4075.08|4075.43|4074.83|4075.68|4075.08|4075.18|4074.58|21
1652060190000|2022-05-09 01:36:30|4075.18|4074.58|4075.68|4075.08|4075.68|4075.08|4075.18|4074.58|29
1652060200000|2022-05-09 01:36:40|4075.43|4074.83|4075.43|4074.83|4075.68|4075.08|4075.43|4074.83|18
1652060210000|2022-05-09 01:36:50|4075.55|4074.95|4074.93|4074.33|4075.68|4075.08|4074.93|4074.33|77
1652060220000|2022-05-09 01:37:00|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|34
1652060230000|2022-05-09 01:37:10|4074.43|4073.83|4073.43|4072.83|4074.43|4073.83|4073.43|4072.83|138
1652060240000|2022-05-09 01:37:20|4073.68|4073.08|4072.93|4072.33|4073.68|4073.08|4072.68|4072.08|108
1652060250000|2022-05-09 01:37:30|4072.68|4072.08|4073.18|4072.58|4073.18|4072.58|4072.68|4072.08|70
1652060260000|2022-05-09 01:37:40|4073.05|4072.45|4072.68|4072.08|4073.18|4072.58|4072.68|4072.08|37
1652060270000|2022-05-09 01:37:50|4072.43|4071.83|4072.68|4072.08|4072.93|4072.33|4072.43|4071.83|43
1652060280000|2022-05-09 01:38:00|4072.8|4072.2|4072.3|4071.7|4072.8|4072.2|4072.3|4071.7|59
1652060290000|2022-05-09 01:38:10|4072.18|4071.58|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|17
1652060300000|2022-05-09 01:38:20|4072.3|4071.7|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|45
1652060310000|2022-05-09 01:38:30|4072.3|4071.7|4072.43|4071.83|4072.43|4071.83|4072.3|4071.7|36
1652060320000|2022-05-09 01:38:40|4073.18|4072.58|4073.43|4072.83|4073.43|4072.83|4072.93|4072.33|86
1652060330000|2022-05-09 01:38:50|4073.18|4072.58|4072.93|4072.33|4073.18|4072.58|4072.8|4072.2|13
1652060340000|2022-05-09 01:39:00|4073.05|4072.45|4072.8|4072.2|4073.18|4072.58|4072.68|4072.08|18
1652060350000|2022-05-09 01:39:10|4072.93|4072.33|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|10
1652060360000|2022-05-09 01:39:20|4072.43|4071.83|4071.93|4071.33|4072.43|4071.83|4071.93|4071.33|56
1652060370000|2022-05-09 01:39:30|4072.18|4071.58|4071.93|4071.33|4072.18|4071.58|4071.93|4071.33|8
1652060380000|2022-05-09 01:39:40|4071.8|4071.2|4071.68|4071.08|4071.8|4071.2|4071.43|4070.83|36
1652060390000|2022-05-09 01:39:50|4072.18|4071.58|4072.18|4071.58|4072.18|4071.58|4072.05|4071.45|24
1652060400000|2022-05-09 01:40:00|4072.05|4071.45|4072.8|4072.2|4073.18|4072.58|4072.05|4071.45|34
1652060410000|2022-05-09 01:40:10|4072.93|4072.33|4073.43|4072.83|4073.55|4072.95|4072.93|4072.33|25
1652060420000|2022-05-09 01:40:20|4073.18|4072.58|4074.68|4074.08|4074.68|4074.08|4073.18|4072.58|67
1652060430000|2022-05-09 01:40:30|4074.55|4073.95|4074.18|4073.58|4074.55|4073.95|4073.93|4073.33|17
1652060440000|2022-05-09 01:40:40|4074.05|4073.45|4074.18|4073.58|4074.43|4073.83|4073.93|4073.33|28
1652060450000|2022-05-09 01:40:50|4074.05|4073.45|4074.18|4073.58|4074.18|4073.58|4073.93|4073.33|22
1652060460000|2022-05-09 01:41:00|4074.43|4073.83|4074.93|4074.33|4074.93|4074.33|4074.43|4073.83|50
1652060470000|2022-05-09 01:41:10|4075.05|4074.45|4075.18|4074.58|4075.43|4074.83|4074.93|4074.33|24
1652060480000|2022-05-09 01:41:20|4074.93|4074.33|4074.68|4074.08|4074.93|4074.33|4074.68|4074.08|22
1652060490000|2022-05-09 01:41:30|4074.43|4073.83|4074.68|4074.08|4074.68|4074.08|4074.43|4073.83|13
1652060500000|2022-05-09 01:41:40|4074.55|4073.95|4074.93|4074.33|4074.93|4074.33|4074.55|4073.95|6
1652060510000|2022-05-09 01:41:50|4074.68|4074.08|4074.8|4074.2|4074.8|4074.2|4074.68|4074.08|8
1652060520000|2022-05-09 01:42:00|4074.68|4074.08|4075.18|4074.58|4075.18|4074.58|4074.68|4074.08|7
1652060530000|2022-05-09 01:42:10|4075.05|4074.45|4075.18|4074.58|4075.18|4074.58|4074.93|4074.33|12
1652060540000|2022-05-09 01:42:20|4075.3|4074.7|4075.68|4075.08|4075.93|4075.33|4075.18|4074.58|118
1652060550000|2022-05-09 01:42:30|4075.18|4074.58|4074.68|4074.08|4075.3|4074.7|4074.68|4074.08|46
1652060560000|2022-05-09 01:42:40|4074.93|4074.33|4073.68|4073.08|4074.93|4074.33|4073.68|4073.08|40
1652060570000|2022-05-09 01:42:50|4073.55|4072.95|4073.55|4072.95|4073.68|4073.08|4073.43|4072.83|22
1652060580000|2022-05-09 01:43:00|4073.43|4072.83|4073.43|4072.83|4073.55|4072.95|4073.18|4072.58|11
1652060590000|2022-05-09 01:43:10|4073.3|4072.7|4074.18|4073.58|4074.93|4074.33|4073.3|4072.7|84
1652060600000|2022-05-09 01:43:20|4073.93|4073.33|4074.18|4073.58|4074.18|4073.58|4073.93|4073.33|8
1652060610000|2022-05-09 01:43:30|4074.43|4073.83|4074.68|4074.08|4074.68|4074.08|4074.43|4073.83|21
1652060620000|2022-05-09 01:43:40|4074.55|4073.95|4074.8|4074.2|4074.93|4074.33|4074.55|4073.95|24
1652060630000|2022-05-09 01:43:50|4074.68|4074.08|4074.43|4073.83|4074.68|4074.08|4074.3|4073.7|39
1652060640000|2022-05-09 01:44:00|4074.68|4074.08|4074.68|4074.08|4074.8|4074.2|4074.68|4074.08|25
1652060650000|2022-05-09 01:44:10|4074.8|4074.2|4074.3|4073.7|4074.8|4074.2|4074.05|4073.45|32
1652060660000|2022-05-09 01:44:20|4074.18|4073.58|4074.43|4073.83|4074.43|4073.83|4074.18|4073.58|25
1652060670000|2022-05-09 01:44:30|4074.8|4074.2|4075.18|4074.58|4075.18|4074.58|4074.8|4074.2|26
1652060680000|2022-05-09 01:44:40|4074.93|4074.33|4075.18|4074.58|4075.18|4074.58|4074.93|4074.33|16
1652060690000|2022-05-09 01:44:50|4075.3|4074.7|4074.93|4074.33|4075.68|4075.08|4074.93|4074.33|62
1652060700000|2022-05-09 01:45:00|4075.43|4074.83|4075.68|4075.08|4075.68|4075.08|4075.3|4074.7|35
1652060710000|2022-05-09 01:45:10|4075.8|4075.2|4076.18|4075.58|4076.43|4075.83|4075.8|4075.2|68
1652060720000|2022-05-09 01:45:20|4075.68|4075.08|4076.43|4075.83|4076.43|4075.83|4075.68|4075.08|40
1652060730000|2022-05-09 01:45:30|4076.55|4075.95|4076.8|4076.2|4076.93|4076.33|4076.55|4075.95|30
1652060740000|2022-05-09 01:45:40|4076.93|4076.33|4077.68|4077.08|4077.68|4077.08|4076.8|4076.2|69
1652060750000|2022-05-09 01:45:50|4078.18|4077.58|4077.43|4076.83|4078.3|4077.7|4077.43|4076.83|169
1652060760000|2022-05-09 01:46:00|4077.55|4076.95|4077.55|4076.95|4077.68|4077.08|4077.43|4076.83|19
1652060770000|2022-05-09 01:46:10|4077.68|4077.08|4077.3|4076.7|4077.68|4077.08|4077.18|4076.58|46
1652060780000|2022-05-09 01:46:20|4077.18|4076.58|4076.68|4076.08|4077.18|4076.58|4076.68|4076.08|54
1652060790000|2022-05-09 01:46:30|4076.55|4075.95|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|11
1652060800000|2022-05-09 01:46:40|4076.3|4075.7|4076.18|4075.58|4076.43|4075.83|4076.05|4075.45|17
1652060810000|2022-05-09 01:46:50|4075.93|4075.33|4076.05|4075.45|4076.18|4075.58|4075.93|4075.33|20
1652060820000|2022-05-09 01:47:00|4075.93|4075.33|4074.93|4074.33|4075.93|4075.33|4074.93|4074.33|54
1652060830000|2022-05-09 01:47:10|4075.18|4074.58|4074.68|4074.08|4075.18|4074.58|4074.68|4074.08|49
1652060840000|2022-05-09 01:47:20|4074.93|4074.33|4074.68|4074.08|4074.93|4074.33|4074.68|4074.08|7
1652060850000|2022-05-09 01:47:30|4074.55|4073.95|4074.93|4074.33|4074.93|4074.33|4074.55|4073.95|24
1652060860000|2022-05-09 01:47:40|4074.8|4074.2|4074.43|4073.83|4074.8|4074.2|4074.3|4073.7|11
1652060870000|2022-05-09 01:47:50|4074.3|4073.7|4073.93|4073.33|4074.3|4073.7|4073.8|4073.2|93
1652060880000|2022-05-09 01:48:00|4074.18|4073.58|4074.43|4073.83|4074.43|4073.83|4074.18|4073.58|30
1652060890000|2022-05-09 01:48:10|4074.68|4074.08|4075.18|4074.58|4075.3|4074.7|4074.68|4074.08|96
1652060900000|2022-05-09 01:48:20|4075.05|4074.45|4074.68|4074.08|4075.18|4074.58|4074.68|4074.08|21
1652060910000|2022-05-09 01:48:30|4074.43|4073.83|4074.93|4074.33|4074.93|4074.33|4074.43|4073.83|41
1652060920000|2022-05-09 01:48:40|4075.05|4074.45|4075.43|4074.83|4075.68|4075.08|4075.05|4074.45|25
1652060930000|2022-05-09 01:48:50|4075.55|4074.95|4075.18|4074.58|4075.55|4074.95|4075.18|4074.58|8
1652060940000|2022-05-09 01:49:00|4075.43|4074.83|4075.05|4074.45|4075.43|4074.83|4075.05|4074.45|11
1652060950000|2022-05-09 01:49:10|4074.93|4074.33|4074.8|4074.2|4075.05|4074.45|4074.8|4074.2|4
1652060960000|2022-05-09 01:49:20|4074.68|4074.08|4074.8|4074.2|4074.93|4074.33|4074.68|4074.08|2
1652060970000|2022-05-09 01:49:30|4074.93|4074.33|4075.05|4074.45|4075.18|4074.58|4074.93|4074.33|5
1652060980000|2022-05-09 01:49:40|4074.93|4074.33|4074.93|4074.33|4075.05|4074.45|4074.93|4074.33|0
1652060990000|2022-05-09 01:49:50|4075.05|4074.45|4074.93|4074.33|4075.05|4074.45|4074.93|4074.33|15
1652061000000|2022-05-09 01:50:00|4075.05|4074.45|4074.93|4074.33|4075.05|4074.45|4074.93|4074.33|9
1652061010000|2022-05-09 01:50:10|4075.3|4074.7|4075.3|4074.7|4075.3|4074.7|4075.3|4074.7|12
1652061020000|2022-05-09 01:50:20|4075.18|4074.58|4075.43|4074.83|4075.43|4074.83|4075.18|4074.58|7
1652061030000|2022-05-09 01:50:30|4075.05|4074.45|4075.3|4074.7|4075.3|4074.7|4075.05|4074.45|25
1652061040000|2022-05-09 01:50:40|4075.18|4074.58|4075.8|4075.2|4075.93|4075.33|4075.18|4074.58|32
1652061050000|2022-05-09 01:50:50|4075.93|4075.33|4076.18|4075.58|4076.3|4075.7|4075.93|4075.33|11
1652061060000|2022-05-09 01:51:00|4075.8|4075.2|4075.93|4075.33|4075.93|4075.33|4075.8|4075.2|47
1652061070000|2022-05-09 01:51:10|4076.05|4075.45|4078.05|4077.45|4078.43|4077.83|4075.93|4075.33|184
1652061080000|2022-05-09 01:51:20|4077.93|4077.33|4078.18|4077.58|4078.43|4077.83|4077.93|4077.33|40
1652061090000|2022-05-09 01:51:30|4078.3|4077.7|4078.43|4077.83|4078.55|4077.95|4078.18|4077.58|42
1652061100000|2022-05-09 01:51:40|4078.55|4077.95|4078.18|4077.58|4078.68|4078.08|4078.05|4077.45|40
1652061110000|2022-05-09 01:51:50|4078.05|4077.45|4077.93|4077.33|4078.05|4077.45|4077.8|4077.2|27
1652061120000|2022-05-09 01:52:00|4077.68|4077.08|4076.93|4076.33|4077.93|4077.33|4076.8|4076.2|66
1652061130000|2022-05-09 01:52:10|4076.68|4076.08|4076.05|4075.45|4076.68|4076.08|4075.68|4075.08|127
1652061140000|2022-05-09 01:52:20|4076.18|4075.58|4075.93|4075.33|4076.18|4075.58|4075.93|4075.33|28
1652061150000|2022-05-09 01:52:30|4076.18|4075.58|4076.68|4076.08|4076.8|4076.2|4076.18|4075.58|21
1652061160000|2022-05-09 01:52:40|4076.55|4075.95|4076.8|4076.2|4076.93|4076.33|4076.43|4075.83|11
1652061170000|2022-05-09 01:52:50|4076.68|4076.08|4076.8|4076.2|4076.8|4076.2|4076.55|4075.95|26
1652061180000|2022-05-09 01:53:00|4076.93|4076.33|4076.3|4075.7|4076.93|4076.33|4076.18|4075.58|33
1652061190000|2022-05-09 01:53:10|4076.18|4075.58|4076.18|4075.58|4076.43|4075.83|4076.18|4075.58|22
1652061200000|2022-05-09 01:53:20|4076.43|4075.83|4076.18|4075.58|4076.68|4076.08|4076.18|4075.58|30
1652061210000|2022-05-09 01:53:30|4076.43|4075.83|4076.68|4076.08|4076.93|4076.33|4076.43|4075.83|31
1652061220000|2022-05-09 01:53:40|4076.8|4076.2|4076.3|4075.7|4076.8|4076.2|4076.3|4075.7|17
1652061230000|2022-05-09 01:53:50|4076.18|4075.58|4076.43|4075.83|4076.68|4076.08|4075.93|4075.33|60
1652061240000|2022-05-09 01:54:00|4076.93|4076.33|4076.8|4076.2|4076.93|4076.33|4076.8|4076.2|21
1652061250000|2022-05-09 01:54:10|4076.93|4076.33|4076.93|4076.33|4076.93|4076.33|4076.68|4076.08|2
1652061260000|2022-05-09 01:54:20|4077.05|4076.45|4077.05|4076.45|4077.43|4076.83|4077.05|4076.45|18
1652061270000|2022-05-09 01:54:30|4077.18|4076.58|4077.05|4076.45|4077.18|4076.58|4076.93|4076.33|11
1652061280000|2022-05-09 01:54:40|4076.93|4076.33|4076.93|4076.33|4077.05|4076.45|4076.8|4076.2|10
1652061290000|2022-05-09 01:54:50|4076.68|4076.08|4076.8|4076.2|4076.93|4076.33|4076.68|4076.08|17
1652061300000|2022-05-09 01:55:00|4076.68|4076.08|4077.18|4076.58|4077.18|4076.58|4076.68|4076.08|24
1652061310000|2022-05-09 01:55:10|4077.43|4076.83|4077.43|4076.83|4077.68|4077.08|4077.18|4076.58|27
1652061320000|2022-05-09 01:55:20|4077.55|4076.95|4077.18|4076.58|4077.68|4077.08|4077.18|4076.58|12
1652061330000|2022-05-09 01:55:30|4076.93|4076.33|4076.8|4076.2|4076.93|4076.33|4076.68|4076.08|26
1652061340000|2022-05-09 01:55:40|4076.68|4076.08|4076.68|4076.08|4076.68|4076.08|4076.43|4075.83|21
1652061350000|2022-05-09 01:55:50|4076.8|4076.2|4076.93|4076.33|4076.93|4076.33|4076.68|4076.08|11
1652061360000|2022-05-09 01:56:00|4077.3|4076.7|4077.18|4076.58|4077.43|4076.83|4077.18|4076.58|44
1652061370000|2022-05-09 01:56:10|4077.43|4076.83|4076.93|4076.33|4077.43|4076.83|4076.93|4076.33|22
1652061380000|2022-05-09 01:56:20|4076.68|4076.08|4076.93|4076.33|4076.93|4076.33|4076.68|4076.08|18
1652061390000|2022-05-09 01:56:30|4077.05|4076.45|4076.93|4076.33|4077.05|4076.45|4076.93|4076.33|9
1652061400000|2022-05-09 01:56:40|4077.18|4076.58|4077.3|4076.7|4077.43|4076.83|4077.18|4076.58|8
1652061410000|2022-05-09 01:56:50|4077.18|4076.58|4077.3|4076.7|4077.43|4076.83|4076.93|4076.33|31
1652061420000|2022-05-09 01:57:00|4077.18|4076.58|4076.55|4075.95|4077.18|4076.58|4076.55|4075.95|10
1652061430000|2022-05-09 01:57:10|4076.43|4075.83|4075.68|4075.08|4076.43|4075.83|4075.68|4075.08|84
1652061440000|2022-05-09 01:57:20|4075.55|4074.95|4075.43|4074.83|4075.68|4075.08|4075.43|4074.83|47
1652061450000|2022-05-09 01:57:30|4075.68|4075.08|4075.43|4074.83|4075.68|4075.08|4075.43|4074.83|19
1652061460000|2022-05-09 01:57:40|4074.93|4074.33|4075.18|4074.58|4075.18|4074.58|4074.93|4074.33|53
1652061470000|2022-05-09 01:57:50|4075.43|4074.83|4075.3|4074.7|4075.43|4074.83|4075.18|4074.58|53
1652061480000|2022-05-09 01:58:00|4075.43|4074.83|4075.18|4074.58|4075.43|4074.83|4075.18|4074.58|9
1652061490000|2022-05-09 01:58:10|4075.05|4074.45|4075.18|4074.58|4075.43|4074.83|4075.05|4074.45|18
1652061500000|2022-05-09 01:58:20|||||||||39
1652061510000|2022-05-09 01:58:30|4075.3|4074.7|4075.68|4075.08|4075.93|4075.33|4075.3|4074.7|41
1652061520000|2022-05-09 01:58:40|4075.93|4075.33|4076.55|4075.95|4076.55|4075.95|4075.68|4075.08|44
1652061530000|2022-05-09 01:58:50|4076.43|4075.83|4076.18|4075.58|4076.55|4075.95|4075.93|4075.33|29
1652061540000|2022-05-09 01:59:00|4076.43|4075.83|4076.43|4075.83|4076.43|4075.83|4076.18|4075.58|10
1652061550000|2022-05-09 01:59:10|4076.3|4075.7|4076.43|4075.83|4076.43|4075.83|4075.93|4075.33|16
1652061560000|2022-05-09 01:59:20|4076.3|4075.7|4076.05|4075.45|4076.68|4076.08|4076.05|4075.45|35
1652061570000|2022-05-09 01:59:30|4075.93|4075.33|4075.93|4075.33|4076.05|4075.45|4075.93|4075.33|2
1652061580000|2022-05-09 01:59:40|4076.05|4075.45|4076.18|4075.58|4076.18|4075.58|4075.93|4075.33|7
1652061590000|2022-05-09 01:59:50|4076.05|4075.45|4075.93|4075.33|4076.05|4075.45|4075.93|4075.33|2
1652061600000|2022-05-09 02:00:00|4076.05|4075.45|4076.18|4075.58|4076.43|4075.83|4076.05|4075.45|4
1652061610000|2022-05-09 02:00:10|4076.3|4075.7|4075.93|4075.33|4076.3|4075.7|4075.93|4075.33|15
1652061630000|2022-05-09 02:00:30|4076.18|4075.58|4076.68|4076.08|4076.68|4076.08|4076.05|4075.45|29
1652061640000|2022-05-09 02:00:40|4076.93|4076.33|4076.68|4076.08|4077.18|4076.58|4076.68|4076.08|29
1652061650000|2022-05-09 02:00:50|4076.93|4076.33|4076.43|4075.83|4076.93|4076.33|4076.43|4075.83|49
1652061660000|2022-05-09 02:01:00|4076.18|4075.58|4075.93|4075.33|4076.43|4075.83|4075.93|4075.33|24
1652061670000|2022-05-09 02:01:10|4076.05|4075.45|4075.68|4075.08|4076.05|4075.45|4075.68|4075.08|7
1652061680000|2022-05-09 02:01:20|4075.43|4074.83|4075.68|4075.08|4075.93|4075.33|4075.43|4074.83|50
1652061690000|2022-05-09 02:01:30|4075.43|4074.83|4075.55|4074.95|4076.18|4075.58|4075.43|4074.83|75
1652061700000|2022-05-09 02:01:40|4075.68|4075.08|4075.43|4074.83|4075.68|4075.08|4075.43|4074.83|8
1652061710000|2022-05-09 02:01:50|4075.68|4075.08|4074.93|4074.33|4075.68|4075.08|4074.93|4074.33|55
1652061720000|2022-05-09 02:02:00|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|40
1652061730000|2022-05-09 02:02:10|4074.55|4073.95|4074.3|4073.7|4074.55|4073.95|4074.3|4073.7|11
1652061740000|2022-05-09 02:02:20|4074.18|4073.58|4074.3|4073.7|4074.43|4073.83|4074.18|4073.58|90
1652061750000|2022-05-09 02:02:30|4074.18|4073.58|4074.55|4073.95|4074.68|4074.08|4074.18|4073.58|18
1652061760000|2022-05-09 02:02:40|4074.68|4074.08|4074.43|4073.83|4074.68|4074.08|4074.43|4073.83|5
1652061770000|2022-05-09 02:02:50|4074.55|4073.95|4074.18|4073.58|4074.55|4073.95|4074.18|4073.58|31
1652061780000|2022-05-09 02:03:00|4074.43|4073.83|4074.43|4073.83|4074.68|4074.08|4074.3|4073.7|19
1652061790000|2022-05-09 02:03:10|4074.3|4073.7|4074.18|4073.58|4074.43|4073.83|4074.18|4073.58|13
1652061800000|2022-05-09 02:03:20|4074.3|4073.7|4074.93|4074.33|4074.93|4074.33|4074.18|4073.58|30
1652061810000|2022-05-09 02:03:30|4074.8|4074.2|4074.68|4074.08|4074.8|4074.2|4074.55|4073.95|16
1652061820000|2022-05-09 02:03:40|4074.8|4074.2|4074.43|4073.83|4074.8|4074.2|4074.43|4073.83|22
1652061830000|2022-05-09 02:03:50|4074.3|4073.7|4073.43|4072.83|4074.3|4073.7|4073.43|4072.83|58
1652061840000|2022-05-09 02:04:00|4073.18|4072.58|4073.68|4073.08|4073.68|4073.08|4073.18|4072.58|22
1652061850000|2022-05-09 02:04:10|4073.93|4073.33|4073.93|4073.33|4073.93|4073.33|4073.93|4073.33|59
1652061860000|2022-05-09 02:04:20|4073.68|4073.08|4073.3|4072.7|4073.68|4073.08|4073.18|4072.58|39
1652061870000|2022-05-09 02:04:30|4073.43|4072.83|4073.18|4072.58|4073.68|4073.08|4073.18|4072.58|42
1652061880000|2022-05-09 02:04:40|4073.3|4072.7|4072.93|4072.33|4073.3|4072.7|4072.55|4071.95|116
1652061890000|2022-05-09 02:04:50|4073.05|4072.45|4072.43|4071.83|4073.18|4072.58|4072.43|4071.83|54
1652061900000|2022-05-09 02:05:00|4072.3|4071.7|4072.18|4071.58|4072.43|4071.83|4071.93|4071.33|85
1652061910000|2022-05-09 02:05:10|4072.3|4071.7|4072.93|4072.33|4072.93|4072.33|4072.3|4071.7|25
1652061920000|2022-05-09 02:05:20|4072.8|4072.2|4073.8|4073.2|4073.93|4073.33|4072.8|4072.2|60
1652061930000|2022-05-09 02:05:30|4073.93|4073.33|4073.68|4073.08|4073.93|4073.33|4073.43|4072.83|25
1652061940000|2022-05-09 02:05:40|4073.43|4072.83|4074.8|4074.2|4074.8|4074.2|4073.43|4072.83|93
1652061950000|2022-05-09 02:05:50|4074.93|4074.33|4074.18|4073.58|4074.93|4074.33|4073.93|4073.33|34
1652061960000|2022-05-09 02:06:00|4074.43|4073.83|4074.43|4073.83|4074.55|4073.95|4074.43|4073.83|60
1652061970000|2022-05-09 02:06:10|4074.68|4074.08|4074.93|4074.33|4075.05|4074.45|4074.68|4074.08|18
1652061980000|2022-05-09 02:06:20|4075.05|4074.45|4074.93|4074.33|4075.05|4074.45|4074.93|4074.33|6
1652061990000|2022-05-09 02:06:30|4075.05|4074.45|4075.05|4074.45|4075.18|4074.58|4074.8|4074.2|34
1652062000000|2022-05-09 02:06:40|4075.18|4074.58|4075.18|4074.58|4075.18|4074.58|4075.18|4074.58|5
1652062010000|2022-05-09 02:06:50|4075.3|4074.7|4075.05|4074.45|4075.3|4074.7|4074.93|4074.33|10
1652062020000|2022-05-09 02:07:00|4075.18|4074.58|4075.18|4074.58|4075.3|4074.7|4075.05|4074.45|4
1652062030000|2022-05-09 02:07:10|4075.3|4074.7|4075.55|4074.95|4075.68|4075.08|4075.18|4074.58|106
1652062040000|2022-05-09 02:07:20|4075.68|4075.08|4075.18|4074.58|4075.68|4075.08|4075.18|4074.58|12
1652062050000|2022-05-09 02:07:30|4075.3|4074.7|4075.43|4074.83|4075.43|4074.83|4075.3|4074.7|8
1652062060000|2022-05-09 02:07:40|4075.55|4074.95|4075.55|4074.95|4075.55|4074.95|4075.43|4074.83|3
1652062070000|2022-05-09 02:07:50|4075.68|4075.08|4075.93|4075.33|4075.93|4075.33|4075.55|4074.95|9
1652062080000|2022-05-09 02:08:00|4075.68|4075.08|4075.93|4075.33|4075.93|4075.33|4075.68|4075.08|13
1652062090000|2022-05-09 02:08:10|4075.43|4074.83|4075.18|4074.58|4075.43|4074.83|4075.18|4074.58|49
1652062100000|2022-05-09 02:08:20|4074.93|4074.33|4074.8|4074.2|4074.93|4074.33|4074.68|4074.08|33
1652062110000|2022-05-09 02:08:30|4074.93|4074.33|4075.18|4074.58|4075.18|4074.58|4074.93|4074.33|21
1652062120000|2022-05-09 02:08:40|4075.3|4074.7|4075.05|4074.45|4075.3|4074.7|4074.8|4074.2|39
1652062130000|2022-05-09 02:08:50|4075.18|4074.58|4075.18|4074.58|4075.18|4074.58|4075.05|4074.45|33
1652062140000|2022-05-09 02:09:00|4075.3|4074.7|4074.68|4074.08|4075.3|4074.7|4074.68|4074.08|21
1652062150000|2022-05-09 02:09:10|4074.8|4074.2|4074.55|4073.95|4074.93|4074.33|4074.55|4073.95|13
1652062160000|2022-05-09 02:09:20|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|1
1652062170000|2022-05-09 02:09:30|4074.55|4073.95|4074.3|4073.7|4074.55|4073.95|4074.18|4073.58|22
1652062180000|2022-05-09 02:09:40|4074.18|4073.58|4074.55|4073.95|4074.55|4073.95|4074.18|4073.58|1
1652062190000|2022-05-09 02:09:50|4074.43|4073.83|4074.3|4073.7|4074.55|4073.95|4074.3|4073.7|6
1652062200000|2022-05-09 02:10:00|4074.18|4073.58|4074.05|4073.45|4074.18|4073.58|4074.05|4073.45|12
1652062210000|2022-05-09 02:10:10|4073.93|4073.33|4073.93|4073.33|4074.05|4073.45|4073.68|4073.08|25
1652062220000|2022-05-09 02:10:20|4073.8|4073.2|4073.55|4072.95|4073.8|4073.2|4073.43|4072.83|14
1652062230000|2022-05-09 02:10:30|4073.68|4073.08|4073.43|4072.83|4073.68|4073.08|4073.43|4072.83|33
1652062240000|2022-05-09 02:10:40|4073.68|4073.08|4074.05|4073.45|4074.05|4073.45|4073.68|4073.08|17
1652062250000|2022-05-09 02:10:50|4074.18|4073.58|4074.68|4074.08|4074.68|4074.08|4074.18|4073.58|13
1652062260000|2022-05-09 02:11:00|4074.55|4073.95|4074.43|4073.83|4074.55|4073.95|4074.43|4073.83|11
1652062270000|2022-05-09 02:11:10|4074.55|4073.95|4074.55|4073.95|4074.55|4073.95|4074.55|4073.95|20
1652062280000|2022-05-09 02:11:20|4074.43|4073.83|4074.68|4074.08|4074.68|4074.08|4074.3|4073.7|7
1652062290000|2022-05-09 02:11:30|4074.43|4073.83|4074.43|4073.83|4074.43|4073.83|4074.43|4073.83|12
1652062300000|2022-05-09 02:11:40|4074.68|4074.08|4074.55|4073.95|4074.68|4074.08|4074.55|4073.95|3
1652062310000|2022-05-09 02:11:50|4074.43|4073.83|4074.3|4073.7|4074.43|4073.83|4074.18|4073.58|7
1652062320000|2022-05-09 02:12:00|4074.18|4073.58|4074.05|4073.45|4074.18|4073.58|4074.05|4073.45|10
1652062330000|2022-05-09 02:12:10|4074.18|4073.58|4073.68|4073.08|4074.18|4073.58|4073.68|4073.08|15
1652062340000|2022-05-09 02:12:20|4073.43|4072.83|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|14
1652062350000|2022-05-09 02:12:30|4073.43|4072.83|4073.18|4072.58|4073.43|4072.83|4073.05|4072.45|17
1652062360000|2022-05-09 02:12:40|4073.05|4072.45|4073.05|4072.45|4073.18|4072.58|4072.93|4072.33|17
1652062370000|2022-05-09 02:12:50|4072.93|4072.33|4073.18|4072.58|4073.18|4072.58|4072.93|4072.33|3
1652062380000|2022-05-09 02:13:00|4073.3|4072.7|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|11
1652062390000|2022-05-09 02:13:10|4073.3|4072.7|4073.55|4072.95|4073.68|4073.08|4073.3|4072.7|12
1652062400000|2022-05-09 02:13:20|4073.43|4072.83|4073.55|4072.95|4073.68|4073.08|4073.43|4072.83|2
1652062410000|2022-05-09 02:13:30|4073.68|4073.08|4072.68|4072.08|4073.68|4073.08|4072.68|4072.08|158
1652062420000|2022-05-09 02:13:40|4071.93|4071.33|4071.93|4071.33|4071.93|4071.33|4071.93|4071.33|78
1652062430000|2022-05-09 02:13:50|4072.18|4071.58|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|24
1652062440000|2022-05-09 02:14:00|4071.93|4071.33|4071.8|4071.2|4071.93|4071.33|4071.68|4071.08|38
1652062450000|2022-05-09 02:14:10|4071.68|4071.08|4072.68|4072.08|4072.68|4072.08|4071.68|4071.08|20
1652062460000|2022-05-09 02:14:20|4072.55|4071.95|4073.43|4072.83|4073.43|4072.83|4072.43|4071.83|35
1652062470000|2022-05-09 02:14:30|4073.55|4072.95|4073.68|4073.08|4073.93|4073.33|4073.43|4072.83|16
1652062480000|2022-05-09 02:14:40|4073.8|4073.2|4073.43|4072.83|4073.93|4073.33|4073.43|4072.83|28
1652062490000|2022-05-09 02:14:50|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.43|4072.83|13
1652062500000|2022-05-09 02:15:00|4073.43|4072.83|4073.8|4073.2|4073.93|4073.33|4073.43|4072.83|10
1652062510000|2022-05-09 02:15:10|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|5
1652062520000|2022-05-09 02:15:20|4073.93|4073.33|4073.3|4072.7|4073.93|4073.33|4073.18|4072.58|8
1652062530000|2022-05-09 02:15:30|4073.18|4072.58|4073.3|4072.7|4073.3|4072.7|4073.18|4072.58|6
1652062540000|2022-05-09 02:15:40|4073.43|4072.83|4073.43|4072.83|4073.68|4073.08|4073.43|4072.83|4
1652062550000|2022-05-09 02:15:50|4073.55|4072.95|4073.68|4073.08|4073.68|4073.08|4073.43|4072.83|3
1652062560000|2022-05-09 02:16:00|4073.8|4073.2|4073.68|4073.08|4073.8|4073.2|4073.68|4073.08|0
1652062570000|2022-05-09 02:16:10|4073.93|4073.33|4073.93|4073.33|4074.18|4073.58|4073.68|4073.08|14
1652062580000|2022-05-09 02:16:20|4073.68|4073.08|4073.55|4072.95|4073.68|4073.08|4073.55|4072.95|6
1652062590000|2022-05-09 02:16:30|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|2
1652062600000|2022-05-09 02:16:40|4073.43|4072.83|4073.3|4072.7|4073.43|4072.83|4073.05|4072.45|24
1652062610000|2022-05-09 02:16:50|4073.18|4072.58|4072.93|4072.33|4073.18|4072.58|4072.93|4072.33|6
1652062620000|2022-05-09 02:17:00|4072.8|4072.2|4072.93|4072.33|4072.93|4072.33|4072.43|4071.83|67
1652062630000|2022-05-09 02:17:10|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|7
1652062640000|2022-05-09 02:17:20|4073.43|4072.83|4073.68|4073.08|4073.8|4073.2|4073.43|4072.83|18
1652062650000|2022-05-09 02:17:30|4073.55|4072.95|4073.68|4073.08|4073.68|4073.08|4073.55|4072.95|11
1652062660000|2022-05-09 02:17:40|4073.55|4072.95|4073.55|4072.95|4073.68|4073.08|4073.43|4072.83|10
1652062670000|2022-05-09 02:17:50|4073.68|4073.08|4073.55|4072.95|4073.68|4073.08|4073.55|4072.95|7
1652062680000|2022-05-09 02:18:00|4073.43|4072.83|4073.68|4073.08|4073.68|4073.08|4073.43|4072.83|2
1652062690000|2022-05-09 02:18:10|4073.55|4072.95|4073.43|4072.83|4073.55|4072.95|4073.43|4072.83|3
1652062700000|2022-05-09 02:18:20|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|3
1652062710000|2022-05-09 02:18:30|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|31
1652062720000|2022-05-09 02:18:40|4073.18|4072.58|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|5
1652062730000|2022-05-09 02:18:50|4073.3|4072.7|4072.93|4072.33|4073.3|4072.7|4072.93|4072.33|19
1652062740000|2022-05-09 02:19:00|4072.55|4071.95|4073.68|4073.08|4074.18|4073.58|4072.55|4071.95|152
1652062750000|2022-05-09 02:19:10|4073.8|4073.2|4073.93|4073.33|4073.93|4073.33|4073.8|4073.2|17
1652062760000|2022-05-09 02:19:20|4074.05|4073.45|4074.68|4074.08|4074.68|4074.08|4074.05|4073.45|27
1652062770000|2022-05-09 02:19:30|4074.18|4073.58|4074.18|4073.58|4074.43|4073.83|4074.18|4073.58|14
1652062780000|2022-05-09 02:19:40|4074.43|4073.83|4074.43|4073.83|4074.43|4073.83|4074.3|4073.7|25
1652062800000|2022-05-09 02:20:00|4074.3|4073.7|4074.43|4073.83|4074.43|4073.83|4074.3|4073.7|4
1652062810000|2022-05-09 02:20:10|4074.18|4073.58|4074.05|4073.45|4074.18|4073.58|4073.93|4073.33|17
1652062820000|2022-05-09 02:20:20|4073.93|4073.33|4073.93|4073.33|4074.05|4073.45|4073.93|4073.33|4
1652062830000|2022-05-09 02:20:30|4073.8|4073.2|4073.43|4072.83|4073.93|4073.33|4073.43|4072.83|19
1652062840000|2022-05-09 02:20:40|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|8
1652062850000|2022-05-09 02:20:50|4073.93|4073.33|4073.8|4073.2|4073.93|4073.33|4073.68|4073.08|16
1652062860000|2022-05-09 02:21:00|4073.93|4073.33|4073.93|4073.33|4073.93|4073.33|4073.8|4073.2|25
1652062870000|2022-05-09 02:21:10|4074.05|4073.45|4073.93|4073.33|4074.18|4073.58|4073.93|4073.33|14
1652062880000|2022-05-09 02:21:20|4073.8|4073.2|4073.93|4073.33|4073.93|4073.33|4073.8|4073.2|16
1652062890000|2022-05-09 02:21:30|4073.8|4073.2|4073.43|4072.83|4073.8|4073.2|4073.43|4072.83|8
1652062900000|2022-05-09 02:21:40|4073.55|4072.95|4073.68|4073.08|4073.68|4073.08|4073.55|4072.95|6
1652062910000|2022-05-09 02:21:50|4073.8|4073.2|4073.93|4073.33|4073.93|4073.33|4073.68|4073.08|16
1652062920000|2022-05-09 02:22:00|4073.8|4073.2|4073.18|4072.58|4073.8|4073.2|4072.68|4072.08|126
1652062930000|2022-05-09 02:22:10|4073.05|4072.45|4073.68|4073.08|4073.93|4073.33|4073.05|4072.45|18
1652062940000|2022-05-09 02:22:20|4072.43|4071.83|4072.43|4071.83|4072.93|4072.33|4072.43|4071.83|155
1652062950000|2022-05-09 02:22:30|4072.68|4072.08|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|30
1652062960000|2022-05-09 02:22:40|4072.68|4072.08|4072.43|4071.83|4072.8|4072.2|4072.18|4071.58|50
1652062970000|2022-05-09 02:22:50|4072.3|4071.7|4072.43|4071.83|4072.43|4071.83|4072.3|4071.7|9
1652062980000|2022-05-09 02:23:00|4072.3|4071.7|4072.43|4071.83|4072.43|4071.83|4072.3|4071.7|8
1652062990000|2022-05-09 02:23:10|4072.68|4072.08|4072.93|4072.33|4072.93|4072.33|4072.68|4072.08|10
1652063000000|2022-05-09 02:23:20|4072.8|4072.2|4072.93|4072.33|4072.93|4072.33|4072.8|4072.2|7
1652063010000|2022-05-09 02:23:30|4072.8|4072.2|4073.18|4072.58|4073.18|4072.58|4072.8|4072.2|12
1652063020000|2022-05-09 02:23:40|4073.43|4072.83|4072.93|4072.33|4073.43|4072.83|4072.93|4072.33|79
1652063030000|2022-05-09 02:23:50|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|14
1652063040000|2022-05-09 02:24:00|4073.05|4072.45|4073.18|4072.58|4073.18|4072.58|4073.05|4072.45|4
1652063050000|2022-05-09 02:24:10|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|10
1652063060000|2022-05-09 02:24:20|4072.68|4072.08|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|16
1652063070000|2022-05-09 02:24:30|4072.68|4072.08|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|13
1652063080000|2022-05-09 02:24:40|4072.55|4071.95|4072.55|4071.95|4072.55|4071.95|4072.43|4071.83|13
1652063090000|2022-05-09 02:24:50|4072.68|4072.08|4072.93|4072.33|4072.93|4072.33|4072.55|4071.95|16
1652063100000|2022-05-09 02:25:00|4072.8|4072.2|4072.8|4072.2|4072.8|4072.2|4072.43|4071.83|12
1652063110000|2022-05-09 02:25:10|4072.93|4072.33|4072.93|4072.33|4073.05|4072.45|4072.93|4072.33|17
1652063120000|2022-05-09 02:25:20|4072.8|4072.2|4072.8|4072.2|4072.8|4072.2|4072.8|4072.2|17
1652063130000|2022-05-09 02:25:30|4072.93|4072.33|4072.8|4072.2|4072.93|4072.33|4072.8|4072.2|4
1652063140000|2022-05-09 02:25:40|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4
1652063150000|2022-05-09 02:25:50|4072.43|4071.83|4072.68|4072.08|4072.68|4072.08|4072.43|4071.83|31
1652063160000|2022-05-09 02:26:00|4072.8|4072.2|4072.93|4072.33|4072.93|4072.33|4072.68|4072.08|13
1652063170000|2022-05-09 02:26:10|4072.8|4072.2|4072.93|4072.33|4072.93|4072.33|4072.8|4072.2|3
1652063180000|2022-05-09 02:26:20|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|10
1652063190000|2022-05-09 02:26:30|4072.93|4072.33|4072.8|4072.2|4072.93|4072.33|4072.8|4072.2|13
1652063200000|2022-05-09 02:26:40|4072.68|4072.08|4072.68|4072.08|4072.8|4072.2|4072.68|4072.08|6
1652063210000|2022-05-09 02:26:50|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|29
1652063220000|2022-05-09 02:27:00|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|47
1652063230000|2022-05-09 02:27:10|4073.3|4072.7|4073.18|4072.58|4073.3|4072.7|4073.18|4072.58|10
1652063250000|2022-05-09 02:27:30|4072.93|4072.33|4073.18|4072.58|4073.18|4072.58|4072.93|4072.33|34
1652063260000|2022-05-09 02:27:40|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4
1652063270000|2022-05-09 02:27:50|4073.05|4072.45|4073.18|4072.58|4073.18|4072.58|4072.93|4072.33|5
1652063280000|2022-05-09 02:28:00|4072.93|4072.33|4073.18|4072.58|4073.18|4072.58|4072.93|4072.33|4
1652063290000|2022-05-09 02:28:10|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|3
1652063300000|2022-05-09 02:28:20|4072.8|4072.2|4072.93|4072.33|4072.93|4072.33|4072.68|4072.08|9
1652063310000|2022-05-09 02:28:30|4072.68|4072.08|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|24
1652063320000|2022-05-09 02:28:40|4072.68|4072.08|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|6
1652063330000|2022-05-09 02:28:50|4072.3|4071.7|4072.43|4071.83|4072.43|4071.83|4072.3|4071.7|16
1652063340000|2022-05-09 02:29:00|4072.3|4071.7|4071.93|4071.33|4072.3|4071.7|4070.8|4070.2|152
1652063350000|2022-05-09 02:29:10|4071.68|4071.08|4071.68|4071.08|4071.93|4071.33|4071.68|4071.08|25
1652063360000|2022-05-09 02:29:20|||||||||11
1652063370000|2022-05-09 02:29:30|4071.93|4071.33|4072.55|4071.95|4072.55|4071.95|4071.93|4071.33|28
1652063380000|2022-05-09 02:29:40|4072.43|4071.83|4072.68|4072.08|4072.68|4072.08|4072.43|4071.83|8
1652063390000|2022-05-09 02:29:50|4072.93|4072.33|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|29
1652063400000|2022-05-09 02:30:00|4072.43|4071.83|4072.68|4072.08|4072.68|4072.08|4072.3|4071.7|11
1652063410000|2022-05-09 02:30:10|4072.55|4071.95|4072.55|4071.95|4072.68|4072.08|4072.55|4071.95|12
1652063420000|2022-05-09 02:30:20|4072.43|4071.83|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|1
1652063430000|2022-05-09 02:30:30|4071.93|4071.33|4071.93|4071.33|4072.18|4071.58|4071.93|4071.33|11
1652063440000|2022-05-09 02:30:40|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.43|4070.83|16
1652063450000|2022-05-09 02:30:50|||||||||2
1652063460000|2022-05-09 02:31:00|4071.55|4070.95|4071.18|4070.58|4071.55|4070.95|4071.18|4070.58|23
1652063470000|2022-05-09 02:31:10|4071.05|4070.45|4071.43|4070.83|4071.43|4070.83|4071.05|4070.45|46
1652063480000|2022-05-09 02:31:20|4071.55|4070.95|4071.93|4071.33|4072.05|4071.45|4071.55|4070.95|15
1652063490000|2022-05-09 02:31:30|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|7
1652063500000|2022-05-09 02:31:40|4071.8|4071.2|4071.68|4071.08|4071.93|4071.33|4071.68|4071.08|3
1652063510000|2022-05-09 02:31:50|4071.93|4071.33|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|5
1652063520000|2022-05-09 02:32:00|4072.05|4071.45|4072.68|4072.08|4072.68|4072.08|4072.05|4071.45|15
1652063530000|2022-05-09 02:32:10|4072.55|4071.95|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|13
1652063540000|2022-05-09 02:32:20|4072.55|4071.95|4072.43|4071.83|4072.68|4072.08|4072.43|4071.83|8
1652063550000|2022-05-09 02:32:30|4072.3|4071.7|4072.43|4071.83|4072.43|4071.83|4072.3|4071.7|6
1652063560000|2022-05-09 02:32:40|4072.3|4071.7|4072.55|4071.95|4072.55|4071.95|4072.18|4071.58|12
1652063570000|2022-05-09 02:32:50|4072.93|4072.33|4073.05|4072.45|4073.18|4072.58|4072.68|4072.08|96
1652063580000|2022-05-09 02:33:00|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.8|4072.2|7
1652063590000|2022-05-09 02:33:10|4072.8|4072.2|4073.05|4072.45|4073.43|4072.83|4072.8|4072.2|116
1652063600000|2022-05-09 02:33:20|4073.18|4072.58|4073.18|4072.58|4073.3|4072.7|4073.18|4072.58|11
1652063610000|2022-05-09 02:33:30|||||||||6
1652063620000|2022-05-09 02:33:40|4073.3|4072.7|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|39
1652063630000|2022-05-09 02:33:50|4073.05|4072.45|4072.93|4072.33|4073.05|4072.45|4072.93|4072.33|13
1652063640000|2022-05-09 02:34:00|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.05|4072.45|4
1652063650000|2022-05-09 02:34:10|||||||||7
1652063660000|2022-05-09 02:34:20|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|17
1652063680000|2022-05-09 02:34:40|4073.05|4072.45|4073.18|4072.58|4073.18|4072.58|4073.05|4072.45|55
1652063690000|2022-05-09 02:34:50|4072.93|4072.33|4072.8|4072.2|4072.93|4072.33|4072.68|4072.08|11
1652063700000|2022-05-09 02:35:00|4072.93|4072.33|4072.43|4071.83|4072.93|4072.33|4072.43|4071.83|9
1652063710000|2022-05-09 02:35:10|||||||||5
1652063720000|2022-05-09 02:35:20|4072.18|4071.58|4072.43|4071.83|4072.43|4071.83|4072.18|4071.58|21
1652063730000|2022-05-09 02:35:30|4072.3|4071.7|4072.3|4071.7|4072.3|4071.7|4072.3|4071.7|12
1652063740000|2022-05-09 02:35:40|4072.18|4071.58|4072.43|4071.83|4072.43|4071.83|4072.18|4071.58|1
1652063750000|2022-05-09 02:35:50|4072.3|4071.7|4072.18|4071.58|4072.3|4071.7|4072.18|4071.58|1
1652063760000|2022-05-09 02:36:00|||||||||7
1652063770000|2022-05-09 02:36:10|4072.05|4071.45|4071.68|4071.08|4072.05|4071.45|4071.68|4071.08|11
1652063780000|2022-05-09 02:36:20|4071.8|4071.2|4072.18|4071.58|4072.18|4071.58|4071.8|4071.2|12
1652063790000|2022-05-09 02:36:30|4072.05|4071.45|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|4
1652063800000|2022-05-09 02:36:40|4071.93|4071.33|4071.68|4071.08|4071.93|4071.33|4071.68|4071.08|19
1652063820000|2022-05-09 02:37:00|4071.43|4070.83|4071.43|4070.83|4071.43|4070.83|4071.43|4070.83|13
1652063830000|2022-05-09 02:37:10|4071.3|4070.7|4071.43|4070.83|4071.43|4070.83|4071.3|4070.7|66
1652063840000|2022-05-09 02:37:20|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.55|4070.95|25
1652063850000|2022-05-09 02:37:30|4072.05|4071.45|4072.18|4071.58|4072.3|4071.7|4072.05|4071.45|17
1652063860000|2022-05-09 02:37:40|4072.3|4071.7|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|10
1652063870000|2022-05-09 02:37:50|||||||||7
1652063880000|2022-05-09 02:38:00|4072.3|4071.7|4072.05|4071.45|4072.3|4071.7|4071.93|4071.33|16
1652063890000|2022-05-09 02:38:10|4071.93|4071.33|4072.18|4071.58|4072.18|4071.58|4071.93|4071.33|2
1652063900000|2022-05-09 02:38:20|4072.05|4071.45|4072.05|4071.45|4072.18|4071.58|4072.05|4071.45|10
1652063910000|2022-05-09 02:38:30|4071.93|4071.33|4071.93|4071.33|4072.18|4071.58|4071.93|4071.33|10
1652063920000|2022-05-09 02:38:40|4072.18|4071.58|4072.18|4071.58|4072.18|4071.58|4072.18|4071.58|12
1652063930000|2022-05-09 02:38:50|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.55|4071.95|18
1652063940000|2022-05-09 02:39:00|4072.8|4072.2|4072.8|4072.2|4072.93|4072.33|4072.68|4072.08|31
1652063950000|2022-05-09 02:39:10|4072.93|4072.33|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|1
1652063960000|2022-05-09 02:39:20|||||||||1
1652063970000|2022-05-09 02:39:30|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|12
1652063980000|2022-05-09 02:39:40|4072.8|4072.2|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|22
1652063990000|2022-05-09 02:39:50|4072.55|4071.95|4072.68|4072.08|4072.68|4072.08|4072.55|4071.95|7
1652064000000|2022-05-09 02:40:00|4072.43|4071.83|4072.43|4071.83|4072.43|4071.83|4072.43|4071.83|10
1652064010000|2022-05-09 02:40:10|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|10
1652064020000|2022-05-09 02:40:20|4072.43|4071.83|4072.18|4071.58|4072.55|4071.95|4072.18|4071.58|13
1652064030000|2022-05-09 02:40:30|4072.3|4071.7|4072.18|4071.58|4072.68|4072.08|4072.18|4071.58|18
1652064040000|2022-05-09 02:40:40|4072.3|4071.7|4072.93|4072.33|4072.93|4072.33|4072.18|4071.58|48
1652064060000|2022-05-09 02:41:00|4072.8|4072.2|4073.18|4072.58|4073.18|4072.58|4072.8|4072.2|44
1652064070000|2022-05-09 02:41:10|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|18
1652064080000|2022-05-09 02:41:20|||||||||57
1652064090000|2022-05-09 02:41:30|||||||||22
1652064100000|2022-05-09 02:41:40|||||||||44
1652064110000|2022-05-09 02:41:50|||||||||71
1652064120000|2022-05-09 02:42:00|4073.18|4072.58|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|14
1652064130000|2022-05-09 02:42:10|||||||||4
1652064140000|2022-05-09 02:42:20|||||||||52
1652064150000|2022-05-09 02:42:30|||||||||5
1652064160000|2022-05-09 02:42:40|4073.3|4072.7|4073.3|4072.7|4073.3|4072.7|4073.18|4072.58|4
1652064170000|2022-05-09 02:42:50|4073.43|4072.83|4072.93|4072.33|4073.43|4072.83|4072.93|4072.33|8
1652064180000|2022-05-09 02:43:00|4072.18|4071.58|4071.93|4071.33|4072.18|4071.58|4071.93|4071.33|191
1652064190000|2022-05-09 02:43:10|4072.18|4071.58|4072.55|4071.95|4072.68|4072.08|4072.18|4071.58|14
1652064200000|2022-05-09 02:43:20|4072.68|4072.08|4072.55|4071.95|4072.8|4072.2|4072.43|4071.83|37
1652064210000|2022-05-09 02:43:30|4072.68|4072.08|4072.93|4072.33|4073.18|4072.58|4072.68|4072.08|33
1652064230000|2022-05-09 02:43:50|4073.18|4072.58|4072.93|4072.33|4073.18|4072.58|4072.93|4072.33|10
1652064240000|2022-05-09 02:44:00|4072.68|4072.08|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|52
1652064270000|2022-05-09 02:44:30|||||||||5
1652064280000|2022-05-09 02:44:40|4072.93|4072.33|4072.93|4072.33|4073.05|4072.45|4072.93|4072.33|75
1652064290000|2022-05-09 02:44:50|4072.68|4072.08|4072.18|4071.58|4072.68|4072.08|4072.18|4071.58|41
1652064300000|2022-05-09 02:45:00|4072.05|4071.45|4072.3|4071.7|4072.43|4071.83|4071.93|4071.33|74
1652064310000|2022-05-09 02:45:10|4072.43|4071.83|4072.93|4072.33|4072.93|4072.33|4072.43|4071.83|68
1652064330000|2022-05-09 02:45:30|4073.18|4072.58|4072.93|4072.33|4073.18|4072.58|4072.93|4072.33|18
1652064340000|2022-05-09 02:45:40|4073.18|4072.58|4072.93|4072.33|4073.18|4072.58|4072.93|4072.33|16
1652064350000|2022-05-09 02:45:50|||||||||3
1652064360000|2022-05-09 02:46:00|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|8
1652064370000|2022-05-09 02:46:10|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|20
1652064380000|2022-05-09 02:46:20|||||||||4
1652064390000|2022-05-09 02:46:30|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|23
1652064400000|2022-05-09 02:46:40|4073.3|4072.7|4073.3|4072.7|4073.43|4072.83|4073.18|4072.58|38
1652064410000|2022-05-09 02:46:50|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|15
1652064420000|2022-05-09 02:47:00|4073.3|4072.7|4072.93|4072.33|4073.3|4072.7|4072.8|4072.2|12
1652064430000|2022-05-09 02:47:10|4073.05|4072.45|4073.18|4072.58|4073.18|4072.58|4073.05|4072.45|7
1652064440000|2022-05-09 02:47:20|4073.43|4072.83|4073.3|4072.7|4073.43|4072.83|4073.18|4072.58|24
1652064450000|2022-05-09 02:47:30|4073.18|4072.58|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|7
1652064460000|2022-05-09 02:47:40|4073.3|4072.7|4073.43|4072.83|4073.43|4072.83|4073.18|4072.58|27
1652064470000|2022-05-09 02:47:50|4073.3|4072.7|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|13
1652064480000|2022-05-09 02:48:00|4073.43|4072.83|4073.18|4072.58|4073.43|4072.83|4073.18|4072.58|9
1652064490000|2022-05-09 02:48:10|4073.3|4072.7|4073.18|4072.58|4073.3|4072.7|4073.18|4072.58|1
1652064500000|2022-05-09 02:48:20|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|14
1652064510000|2022-05-09 02:48:30|4073.05|4072.45|4072.93|4072.33|4073.18|4072.58|4072.93|4072.33|2
1652064520000|2022-05-09 02:48:40|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.05|4072.45|30
1652064540000|2022-05-09 02:49:00|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|10
1652064550000|2022-05-09 02:49:10|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|10
1652064560000|2022-05-09 02:49:20|4072.8|4072.2|4073.18|4072.58|4073.18|4072.58|4072.8|4072.2|11
1652064570000|2022-05-09 02:49:30|||||||||6
1652064580000|2022-05-09 02:49:40|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|8
1652064590000|2022-05-09 02:49:50|4072.8|4072.2|4072.8|4072.2|4072.93|4072.33|4072.68|4072.08|11
1652064600000|2022-05-09 02:50:00|4072.68|4072.08|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|9
1652064610000|2022-05-09 02:50:10|||||||||1
1652064620000|2022-05-09 02:50:20|||||||||5
1652064630000|2022-05-09 02:50:30|||||||||1
1652064640000|2022-05-09 02:50:40|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.68|4072.08|9
1652064650000|2022-05-09 02:50:50|4073.05|4072.45|4073.18|4072.58|4073.18|4072.58|4073.05|4072.45|9
1652064660000|2022-05-09 02:51:00|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|7
1652064670000|2022-05-09 02:51:10|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|83
1652064680000|2022-05-09 02:51:20|||||||||337
1652064690000|2022-05-09 02:51:30|4072.93|4072.33|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|21
1652064700000|2022-05-09 02:51:40|4072.43|4071.83|4072.18|4071.58|4072.43|4071.83|4072.18|4071.58|46
1652064710000|2022-05-09 02:51:50|4072.3|4071.7|4072.8|4072.2|4072.8|4072.2|4072.3|4071.7|13
1652064720000|2022-05-09 02:52:00|4072.43|4071.83|4072.93|4072.33|4072.93|4072.33|4072.43|4071.83|55
1652064730000|2022-05-09 02:52:10|4072.8|4072.2|4072.43|4071.83|4072.8|4072.2|4072.43|4071.83|27
1652064740000|2022-05-09 02:52:20|4072.3|4071.7|4072.68|4072.08|4072.68|4072.08|4072.3|4071.7|9
1652064760000|2022-05-09 02:52:40|4073.05|4072.45|4072.93|4072.33|4073.05|4072.45|4072.93|4072.33|36
1652064770000|2022-05-09 02:52:50|4073.18|4072.58|4073.18|4072.58|4073.3|4072.7|4073.18|4072.58|15
1652064780000|2022-05-09 02:53:00|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|32
1652064790000|2022-05-09 02:53:10|4072.55|4071.95|4072.8|4072.2|4072.93|4072.33|4072.55|4071.95|61
1652064800000|2022-05-09 02:53:20|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|5
1652064820000|2022-05-09 02:53:40|||||||||4
1652064830000|2022-05-09 02:53:50|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|15
1652064840000|2022-05-09 02:54:00|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|4072.68|4072.08|11
1652064850000|2022-05-09 02:54:10|4072.8|4072.2|4072.68|4072.08|4072.93|4072.33|4072.68|4072.08|21
1652064860000|2022-05-09 02:54:20|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|4072.93|4072.33|5
1652064880000|2022-05-09 02:54:40|4073.18|4072.58|4073.3|4072.7|4073.3|4072.7|4073.18|4072.58|28
1652064890000|2022-05-09 02:54:50|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|4073.18|4072.58|6
1652064900000|2022-05-09 02:55:00|4073.3|4072.7|4073.43|4072.83|4073.43|4072.83|4073.3|4072.7|23
1652064910000|2022-05-09 02:55:10|||||||||3
1652064920000|2022-05-09 02:55:20|||||||||175
1652064930000|2022-05-09 02:55:30|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|4073.68|4073.08|5
1652064940000|2022-05-09 02:55:40|||||||||39
1652064950000|2022-05-09 02:55:50|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|4073.43|4072.83|137
1652064960000|2022-05-09 02:56:00|4073.3|4072.7|4073.68|4073.08|4073.68|4073.08|4073.18|4072.58|209
1652064970000|2022-05-09 02:56:10|4073.93|4073.33|4073.93|4073.33|4073.93|4073.33|4073.93|4073.33|57
1652064980000|2022-05-09 02:56:20|||||||||54
1652064990000|2022-05-09 02:56:30|4075.18|4074.58|4075.18|4074.58|4075.43|4074.83|4075.18|4074.58|193
1652065000000|2022-05-09 02:56:40|4075.43|4074.83|4075.43|4074.83|4075.93|4075.33|4075.43|4074.83|32
1652065010000|2022-05-09 02:56:50|4075.55|4074.95|4075.43|4074.83|4075.93|4075.33|4075.3|4074.7|94
1652065020000|2022-05-09 02:57:00|4075.3|4074.7|4075.68|4075.08|4075.68|4075.08|4075.18|4074.58|26
1652065030000|2022-05-09 02:57:10|4075.8|4075.2|4075.68|4075.08|4075.93|4075.33|4075.68|4075.08|47
1652065040000|2022-05-09 02:57:20|4075.93|4075.33|4075.93|4075.33|4075.93|4075.33|4075.68|4075.08|45
1652065050000|2022-05-09 02:57:30|4076.43|4075.83|4075.93|4075.33|4076.43|4075.83|4075.93|4075.33|263
1652065060000|2022-05-09 02:57:40|4076.05|4075.45|4076.18|4075.58|4076.3|4075.7|4075.93|4075.33|25
1652065070000|2022-05-09 02:57:50|4076.05|4075.45|4076.43|4075.83|4076.43|4075.83|4076.05|4075.45|10
1652065080000|2022-05-09 02:58:00|4076.55|4075.95|4076.18|4075.58|4076.68|4076.08|4076.18|4075.58|103
1652065090000|2022-05-09 02:58:10|4076.43|4075.83|4076.43|4075.83|4076.43|4075.83|4076.43|4075.83|54
1652065100000|2022-05-09 02:58:20|4076.55|4075.95|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|31
1652065110000|2022-05-09 02:58:30|4076.55|4075.95|4076.8|4076.2|4076.93|4076.33|4076.55|4075.95|29
1652065120000|2022-05-09 02:58:40|4076.93|4076.33|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|1
1652065130000|2022-05-09 02:58:50|4076.55|4075.95|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|44
1652065140000|2022-05-09 02:59:00|4076.68|4076.08|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|27
1652065150000|2022-05-09 02:59:10|4076.55|4075.95|4076.93|4076.33|4076.93|4076.33|4076.55|4075.95|47
1652065160000|2022-05-09 02:59:20|4076.68|4076.08|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|23
1652065170000|2022-05-09 02:59:30|||||||||5
1652065180000|2022-05-09 02:59:40|||||||||4
1652065190000|2022-05-09 02:59:50|||||||||10
1652065200000|2022-05-09 03:00:00|4076.93|4076.33|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|52
1652065210000|2022-05-09 03:00:10|||||||||44
1652065220000|2022-05-09 03:00:20|4076.55|4075.95|4076.93|4076.33|4076.93|4076.33|4076.43|4075.83|46
1652065230000|2022-05-09 03:00:30|4077.18|4076.58|4077.43|4076.83|4077.43|4076.83|4076.93|4076.33|30
1652065240000|2022-05-09 03:00:40|4076.93|4076.33|4077.18|4076.58|4077.18|4076.58|4076.93|4076.33|141
1652065250000|2022-05-09 03:00:50|4076.93|4076.33|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|34
1652065260000|2022-05-09 03:01:00|4076.55|4075.95|4076.43|4075.83|4076.68|4076.08|4076.43|4075.83|49
1652065270000|2022-05-09 03:01:10|4076.93|4076.33|4077.18|4076.58|4077.18|4076.58|4076.93|4076.33|46
1652065280000|2022-05-09 03:01:20|4077.05|4076.45|4077.05|4076.45|4077.05|4076.45|4077.05|4076.45|18
1652065290000|2022-05-09 03:01:30|4076.93|4076.33|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|33
1652065300000|2022-05-09 03:01:40|4076.8|4076.2|4076.43|4075.83|4076.93|4076.33|4076.43|4075.83|102
1652065310000|2022-05-09 03:01:50|||||||||13
1652065320000|2022-05-09 03:02:00|4076.68|4076.08|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|46
1652065330000|2022-05-09 03:02:10|4076.8|4076.2|4076.93|4076.33|4077.05|4076.45|4076.68|4076.08|37
1652065350000|2022-05-09 03:02:30|4076.68|4076.08|4076.68|4076.08|4076.93|4076.33|4076.68|4076.08|27
1652065360000|2022-05-09 03:02:40|4076.8|4076.2|4076.68|4076.08|4076.8|4076.2|4076.68|4076.08|6
1652065370000|2022-05-09 03:02:50|||||||||9
1652065380000|2022-05-09 03:03:00|4076.8|4076.2|4077.18|4076.58|4077.18|4076.58|4076.8|4076.2|38
1652065390000|2022-05-09 03:03:10|4076.93|4076.33|4077.05|4076.45|4077.18|4076.58|4076.93|4076.33|26
1652065400000|2022-05-09 03:03:20|4077.18|4076.58|4076.93|4076.33|4077.18|4076.58|4076.93|4076.33|21
1652065410000|2022-05-09 03:03:30|4076.8|4076.2|4076.68|4076.08|4076.8|4076.2|4076.68|4076.08|10
1652065420000|2022-05-09 03:03:40|||||||||27
1652065430000|2022-05-09 03:03:50|4076.43|4075.83|4076.68|4076.08|4076.68|4076.08|4076.43|4075.83|23
1652065440000|2022-05-09 03:04:00|||||||||6
1652065460000|2022-05-09 03:04:20|||||||||5
1652065470000|2022-05-09 03:04:30|4077.18|4076.58|4077.43|4076.83|4077.43|4076.83|4077.18|4076.58|46
1652065480000|2022-05-09 03:04:40|||||||||20
1652065490000|2022-05-09 03:04:50|4077.93|4077.33|4078.18|4077.58|4078.18|4077.58|4077.93|4077.33|137
1652065500000|2022-05-09 03:05:00|4078.43|4077.83|4078.05|4077.45|4078.43|4077.83|4078.05|4077.45|76
1652065510000|2022-05-09 03:05:10|4078.18|4077.58|4078.18|4077.58|4078.43|4077.83|4078.18|4077.58|30
1652065520000|2022-05-09 03:05:20|4078.05|4077.45|4079.68|4079.08|4079.68|4079.08|4078.05|4077.45|197
1652065530000|2022-05-09 03:05:30|4079.8|4079.2|4080.43|4079.83|4080.43|4079.83|4079.8|4079.2|103
1652065540000|2022-05-09 03:05:40|4080.68|4080.08|4080.93|4080.33|4081.43|4080.83|4080.68|4080.08|175
1652065550000|2022-05-09 03:05:50|4081.18|4080.58|4081.68|4081.08|4082.18|4081.58|4080.68|4080.08|270
1652065560000|2022-05-09 03:06:00|4081.55|4080.95|4084.68|4084.08|4085.68|4085.08|4081.55|4080.95|559
1652065570000|2022-05-09 03:06:10|4084.18|4083.58|4083.68|4083.08|4084.43|4083.83|4083.68|4083.08|208
1652065580000|2022-05-09 03:06:20|4083.93|4083.33|4083.18|4082.58|4083.93|4083.33|4082.68|4082.08|120
1652065590000|2022-05-09 03:06:30|4083.05|4082.45|4082.93|4082.33|4083.18|4082.58|4082.68|4082.08|49
1652065600000|2022-05-09 03:06:40|4083.05|4082.45|4083.43|4082.83|4083.55|4082.95|4083.05|4082.45|50
1652065610000|2022-05-09 03:06:50|4083.68|4083.08|4083.3|4082.7|4083.93|4083.33|4083.3|4082.7|43
1652065620000|2022-05-09 03:07:00|4083.43|4082.83|4082.93|4082.33|4083.43|4082.83|4082.93|4082.33|39
1652065630000|2022-05-09 03:07:10|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|4082.18|4081.58|67
1652065640000|2022-05-09 03:07:20|4082.43|4081.83|4082.68|4082.08|4082.8|4082.2|4082.3|4081.7|94
1652065650000|2022-05-09 03:07:30|4082.43|4081.83|4081.68|4081.08|4082.43|4081.83|4081.68|4081.08|16
1652065660000|2022-05-09 03:07:40|4081.8|4081.2|4082.05|4081.45|4082.18|4081.58|4081.8|4081.2|39
1652065670000|2022-05-09 03:07:50|4081.93|4081.33|4081.8|4081.2|4081.93|4081.33|4081.43|4080.83|31
1652065680000|2022-05-09 03:08:00|4081.93|4081.33|4081.43|4080.83|4081.93|4081.33|4081.43|4080.83|24
1652065690000|2022-05-09 03:08:10|4081.18|4080.58|4080.93|4080.33|4081.43|4080.83|4080.93|4080.33|53
1652065700000|2022-05-09 03:08:20|4081.18|4080.58|4080.93|4080.33|4081.43|4080.83|4080.93|4080.33|43
1652065710000|2022-05-09 03:08:30|4080.8|4080.2|4081.18|4080.58|4081.18|4080.58|4080.68|4080.08|11
1652065720000|2022-05-09 03:08:40|||||||||3
1652065730000|2022-05-09 03:08:50|4081.05|4080.45|4080.68|4080.08|4081.05|4080.45|4080.68|4080.08|28
1652065740000|2022-05-09 03:09:00|4080.8|4080.2|4081.18|4080.58|4081.18|4080.58|4080.68|4080.08|14
1652065750000|2022-05-09 03:09:10|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|4081.43|4080.83|28
1652065760000|2022-05-09 03:09:20|4081.18|4080.58|4081.18|4080.58|4081.3|4080.7|4081.18|4080.58|17
1652065770000|2022-05-09 03:09:30|4081.43|4080.83|4081.18|4080.58|4081.43|4080.83|4081.18|4080.58|14
1652065780000|2022-05-09 03:09:40|4081.05|4080.45|4081.05|4080.45|4081.05|4080.45|4081.05|4080.45|17
1652065790000|2022-05-09 03:09:50|4081.18|4080.58|4081.68|4081.08|4081.93|4081.33|4081.18|4080.58|71
1652065800000|2022-05-09 03:10:00|4081.55|4080.95|4081.43|4080.83|4081.55|4080.95|4081.43|4080.83|24
1652065810000|2022-05-09 03:10:10|4081.68|4081.08|4081.43|4080.83|4081.68|4081.08|4081.43|4080.83|15
1652065830000|2022-05-09 03:10:30|4081.18|4080.58|4080.93|4080.33|4081.18|4080.58|4080.93|4080.33|16
1652065840000|2022-05-09 03:10:40|4081.05|4080.45|4081.18|4080.58|4081.3|4080.7|4080.93|4080.33|10
1652065850000|2022-05-09 03:10:50|4081.05|4080.45|4081.68|4081.08|4081.68|4081.08|4081.05|4080.45|14
1652065860000|2022-05-09 03:11:00|4082.3|4081.7|4082.93|4082.33|4082.93|4082.33|4082.3|4081.7|72
1652065870000|2022-05-09 03:11:10|4082.8|4082.2|4082.55|4081.95|4082.8|4082.2|4082.43|4081.83|37
1652065880000|2022-05-09 03:11:20|4082.68|4082.08|4082.43|4081.83|4082.68|4082.08|4082.43|4081.83|9
1652065890000|2022-05-09 03:11:30|4082.55|4081.95|4082.18|4081.58|4082.55|4081.95|4082.18|4081.58|17
1652065900000|2022-05-09 03:11:40|4082.05|4081.45|4082.3|4081.7|4082.43|4081.83|4081.93|4081.33|16
1652065910000|2022-05-09 03:11:50|4082.43|4081.83|4082.55|4081.95|4082.55|4081.95|4082.43|4081.83|13
1652065920000|2022-05-09 03:12:00|4082.68|4082.08|4083.18|4082.58|4083.18|4082.58|4082.68|4082.08|42
1652065930000|2022-05-09 03:12:10|4083.3|4082.7|4083.18|4082.58|4083.43|4082.83|4082.93|4082.33|43
1652065940000|2022-05-09 03:12:20|4082.93|4082.33|4082.43|4081.83|4082.93|4082.33|4082.3|4081.7|47
1652065950000|2022-05-09 03:12:30|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|4081.68|4081.08|78
1652065960000|2022-05-09 03:12:40|4081.8|4081.2|4081.8|4081.2|4081.93|4081.33|4081.68|4081.08|13
1652065970000|2022-05-09 03:12:50|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|4081.8|4081.2|17
1652065980000|2022-05-09 03:13:00|4081.8|4081.2|4081.18|4080.58|4081.8|4081.2|4081.18|4080.58|14
1652065990000|2022-05-09 03:13:10|4081.05|4080.45|4081.43|4080.83|4081.55|4080.95|4081.05|4080.45|51
1652066000000|2022-05-09 03:13:20|4081.55|4080.95|4081.55|4080.95|4081.68|4081.08|4081.55|4080.95|7
1652066010000|2022-05-09 03:13:30|4081.43|4080.83|4081.18|4080.58|4081.68|4081.08|4081.18|4080.58|12
1652066020000|2022-05-09 03:13:40|4081.3|4080.7|4081.18|4080.58|4081.3|4080.7|4081.18|4080.58|5
1652066030000|2022-05-09 03:13:50|4081.05|4080.45|4080.43|4079.83|4081.05|4080.45|4080.43|4079.83|104
1652066040000|2022-05-09 03:14:00|4080.18|4079.58|4080.3|4079.7|4080.3|4079.7|4080.18|4079.58|36
1652066050000|2022-05-09 03:14:10|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|25
1652066060000|2022-05-09 03:14:20|4080.18|4079.58|4080.68|4080.08|4080.68|4080.08|4080.18|4079.58|10
1652066070000|2022-05-09 03:14:30|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|10
1652066080000|2022-05-09 03:14:40|4080.55|4079.95|4080.3|4079.7|4080.55|4079.95|4080.18|4079.58|15
1652066090000|2022-05-09 03:14:50|4080.43|4079.83|4080.68|4080.08|4080.68|4080.08|4080.43|4079.83|6
1652066100000|2022-05-09 03:15:00|4080.55|4079.95|4080.3|4079.7|4080.55|4079.95|4080.18|4079.58|19
1652066110000|2022-05-09 03:15:10|4080.43|4079.83|4081.18|4080.58|4081.18|4080.58|4080.3|4079.7|48
1652066120000|2022-05-09 03:15:20|4081.05|4080.45|4080.68|4080.08|4081.05|4080.45|4080.68|4080.08|18
1652066130000|2022-05-09 03:15:30|4080.55|4079.95|4081.05|4080.45|4081.05|4080.45|4080.55|4079.95|18
1652066140000|2022-05-09 03:15:40|4081.18|4080.58|4080.68|4080.08|4081.3|4080.7|4080.43|4079.83|96
1652066150000|2022-05-09 03:15:50|4080.55|4079.95|4081.18|4080.58|4081.18|4080.58|4080.55|4079.95|13
1652066160000|2022-05-09 03:16:00|4081.43|4080.83|4081.43|4080.83|4081.68|4081.08|4081.18|4080.58|65
1652066170000|2022-05-09 03:16:10|4081.3|4080.7|4081.18|4080.58|4081.3|4080.7|4081.18|4080.58|3
1652066180000|2022-05-09 03:16:20|4081.3|4080.7|4081.18|4080.58|4081.3|4080.7|4081.18|4080.58|6
1652066190000|2022-05-09 03:16:30|4081.3|4080.7|4081.18|4080.58|4081.3|4080.7|4081.18|4080.58|15
1652066200000|2022-05-09 03:16:40|4081.05|4080.45|4081.18|4080.58|4081.43|4080.83|4081.05|4080.45|13
1652066210000|2022-05-09 03:16:50|4080.93|4080.33|4080.93|4080.33|4081.05|4080.45|4080.93|4080.33|20
1652066220000|2022-05-09 03:17:00|4080.8|4080.2|4080.93|4080.33|4080.93|4080.33|4080.8|4080.2|0
1652066240000|2022-05-09 03:17:20|4081.05|4080.45|4081.18|4080.58|4081.18|4080.58|4080.93|4080.33|10
1652066250000|2022-05-09 03:17:30|4081.05|4080.45|4081.18|4080.58|4081.18|4080.58|4081.05|4080.45|5
1652066260000|2022-05-09 03:17:40|4081.05|4080.45|4080.93|4080.33|4081.05|4080.45|4080.93|4080.33|5
1652066270000|2022-05-09 03:17:50|||||||||4
1652066280000|2022-05-09 03:18:00|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|6
1652066290000|2022-05-09 03:18:10|4080.93|4080.33|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|10
1652066300000|2022-05-09 03:18:20|4080.8|4080.2|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|2
1652066310000|2022-05-09 03:18:30|4080.8|4080.2|4082.93|4082.33|4082.93|4082.33|4080.68|4080.08|169
1652066320000|2022-05-09 03:18:40|4082.68|4082.08|4082.93|4082.33|4082.93|4082.33|4082.68|4082.08|23
1652066330000|2022-05-09 03:18:50|4083.05|4082.45|4083.68|4083.08|4083.68|4083.08|4083.05|4082.45|26
1652066340000|2022-05-09 03:19:00|4083.55|4082.95|4083.43|4082.83|4083.68|4083.08|4083.43|4082.83|18
1652066350000|2022-05-09 03:19:10|4083.55|4082.95|4083.43|4082.83|4083.68|4083.08|4083.18|4082.58|37
1652066360000|2022-05-09 03:19:20|4083.3|4082.7|4082.68|4082.08|4083.43|4082.83|4082.68|4082.08|35
1652066370000|2022-05-09 03:19:30|4082.55|4081.95|4082.43|4081.83|4082.55|4081.95|4082.3|4081.7|27
1652066380000|2022-05-09 03:19:40|4082.55|4081.95|4082.05|4081.45|4082.55|4081.95|4082.05|4081.45|26
1652066390000|2022-05-09 03:19:50|4082.18|4081.58|4082.3|4081.7|4082.43|4081.83|4082.18|4081.58|13
1652066400000|2022-05-09 03:20:00|4082.43|4081.83|4082.55|4081.95|4082.93|4082.33|4082.43|4081.83|10
1652066410000|2022-05-09 03:20:10|4082.43|4081.83|4082.68|4082.08|4082.68|4082.08|4082.43|4081.83|5
1652066430000|2022-05-09 03:20:30|4082.43|4081.83|4082.68|4082.08|4082.68|4082.08|4082.43|4081.83|17
1652066440000|2022-05-09 03:20:40|4082.93|4082.33|4082.8|4082.2|4082.93|4082.33|4082.68|4082.08|24
1652066450000|2022-05-09 03:20:50|4082.93|4082.33|4082.93|4082.33|4083.18|4082.58|4082.8|4082.2|12
1652066460000|2022-05-09 03:21:00|4083.05|4082.45|4083.18|4082.58|4083.55|4082.95|4083.05|4082.45|20
1652066470000|2022-05-09 03:21:10|4083.3|4082.7|4083.3|4082.7|4083.43|4082.83|4083.18|4082.58|11
1652066480000|2022-05-09 03:21:20|4083.43|4082.83|4084.55|4083.95|4084.55|4083.95|4083.43|4082.83|55
1652066490000|2022-05-09 03:21:30|4084.68|4084.08|4083.93|4083.33|4084.68|4084.08|4083.93|4083.33|37
1652066500000|2022-05-09 03:21:40|4083.8|4083.2|4083.93|4083.33|4084.18|4083.58|4083.8|4083.2|36
1652066510000|2022-05-09 03:21:50|||||||||9
1652066520000|2022-05-09 03:22:00|4084.68|4084.08|4084.05|4083.45|4084.68|4084.08|4084.05|4083.45|32
1652066530000|2022-05-09 03:22:10|4083.93|4083.33|4084.43|4083.83|4084.43|4083.83|4083.93|4083.33|22
1652066540000|2022-05-09 03:22:20|4084.18|4083.58|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|30
1652066550000|2022-05-09 03:22:30|4083.8|4083.2|4084.05|4083.45|4084.18|4083.58|4083.8|4083.2|21
1652066560000|2022-05-09 03:22:40|4083.93|4083.33|4084.43|4083.83|4084.43|4083.83|4083.93|4083.33|13
1652066570000|2022-05-09 03:22:50|4084.3|4083.7|4084.18|4083.58|4084.43|4083.83|4084.05|4083.45|14
1652066580000|2022-05-09 03:23:00|4084.3|4083.7|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|8
1652066590000|2022-05-09 03:23:10|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|4083.68|4083.08|18
1652066600000|2022-05-09 03:23:20|4083.8|4083.2|4083.8|4083.2|4083.93|4083.33|4083.8|4083.2|3
1652066610000|2022-05-09 03:23:30|4083.93|4083.33|4083.8|4083.2|4084.05|4083.45|4083.8|4083.2|8
1652066620000|2022-05-09 03:23:40|4084.05|4083.45|4084.18|4083.58|4084.43|4083.83|4083.93|4083.33|31
1652066630000|2022-05-09 03:23:50|4084.05|4083.45|4084.43|4083.83|4084.43|4083.83|4084.05|4083.45|39
1652066640000|2022-05-09 03:24:00|4084.18|4083.58|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|6
1652066650000|2022-05-09 03:24:10|4084.3|4083.7|4084.68|4084.08|4084.68|4084.08|4084.3|4083.7|9
1652066660000|2022-05-09 03:24:20|4084.55|4083.95|4084.93|4084.33|4084.93|4084.33|4084.55|4083.95|77
1652066670000|2022-05-09 03:24:30|4085.05|4084.45|4085.18|4084.58|4085.43|4084.83|4084.93|4084.33|25
1652066680000|2022-05-09 03:24:40|4084.93|4084.33|4085.18|4084.58|4085.18|4084.58|4084.93|4084.33|11
1652066690000|2022-05-09 03:24:50|4085.43|4084.83|4084.93|4084.33|4085.43|4084.83|4084.93|4084.33|23
1652066700000|2022-05-09 03:25:00|4084.8|4084.2|4084.93|4084.33|4085.05|4084.45|4084.68|4084.08|14
1652066710000|2022-05-09 03:25:10|4085.3|4084.7|4085.68|4085.08|4086.55|4085.95|4085.3|4084.7|150
1652066720000|2022-05-09 03:25:20|4085.43|4084.83|4084.93|4084.33|4085.43|4084.83|4084.93|4084.33|46
1652066730000|2022-05-09 03:25:30|4084.68|4084.08|4084.68|4084.08|4084.93|4084.33|4084.43|4083.83|55
1652066740000|2022-05-09 03:25:40|4084.43|4083.83|4084.93|4084.33|4084.93|4084.33|4084.43|4083.83|14
1652066750000|2022-05-09 03:25:50|4085.18|4084.58|4084.68|4084.08|4085.18|4084.58|4084.68|4084.08|32
1652066760000|2022-05-09 03:26:00|4084.8|4084.2|4084.93|4084.33|4085.18|4084.58|4084.8|4084.2|13
1652066770000|2022-05-09 03:26:10|||||||||3
1652066780000|2022-05-09 03:26:20|4084.8|4084.2|4084.68|4084.08|4084.8|4084.2|4084.43|4083.83|32
1652066790000|2022-05-09 03:26:30|4084.43|4083.83|4084.43|4083.83|4084.68|4084.08|4084.43|4083.83|16
1652066800000|2022-05-09 03:26:40|4084.3|4083.7|4084.18|4083.58|4084.3|4083.7|4084.18|4083.58|15
1652066810000|2022-05-09 03:26:50|4084.43|4083.83|4084.68|4084.08|4084.68|4084.08|4084.43|4083.83|13
1652066820000|2022-05-09 03:27:00|4084.93|4084.33|4085.68|4085.08|4085.68|4085.08|4084.93|4084.33|38
1652066830000|2022-05-09 03:27:10|4085.55|4084.95|4085.43|4084.83|4085.68|4085.08|4085.43|4084.83|26
1652066840000|2022-05-09 03:27:20|4085.3|4084.7|4084.68|4084.08|4085.43|4084.83|4084.68|4084.08|12
1652066850000|2022-05-09 03:27:30|4084.8|4084.2|4084.68|4084.08|4084.8|4084.2|4084.68|4084.08|6
1652066860000|2022-05-09 03:27:40|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|1
1652066870000|2022-05-09 03:27:50|4084.8|4084.2|4084.8|4084.2|4084.8|4084.2|4084.8|4084.2|11
1652066880000|2022-05-09 03:28:00|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|3
1652066890000|2022-05-09 03:28:10|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|3
1652066900000|2022-05-09 03:28:20|4085.18|4084.58|4084.68|4084.08|4085.18|4084.58|4084.68|4084.08|11
1652066910000|2022-05-09 03:28:30|4084.55|4083.95|4084.68|4084.08|4084.68|4084.08|4084.55|4083.95|7
1652066920000|2022-05-09 03:28:40|4085.3|4084.7|4084.93|4084.33|4085.3|4084.7|4084.93|4084.33|11
1652066930000|2022-05-09 03:28:50|4084.8|4084.2|4084.8|4084.2|4084.93|4084.33|4084.68|4084.08|7
1652066940000|2022-05-09 03:29:00|4084.68|4084.08|4084.18|4083.58|4084.68|4084.08|4084.18|4083.58|15
1652066950000|2022-05-09 03:29:10|4084.3|4083.7|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|10
1652066960000|2022-05-09 03:29:20|4084.3|4083.7|4084.68|4084.08|4084.68|4084.08|4084.3|4083.7|11
1652066970000|2022-05-09 03:29:30|4084.43|4083.83|4084.3|4083.7|4084.55|4083.95|4084.3|4083.7|7
1652066980000|2022-05-09 03:29:40|4084.18|4083.58|4083.93|4083.33|4084.43|4083.83|4083.93|4083.33|12
1652066990000|2022-05-09 03:29:50|4084.05|4083.45|4084.05|4083.45|4084.18|4083.58|4083.93|4083.33|24
1652067000000|2022-05-09 03:30:00|4083.93|4083.33|4084.3|4083.7|4084.3|4083.7|4083.93|4083.33|39
1652067010000|2022-05-09 03:30:10|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|7
1652067020000|2022-05-09 03:30:20|4084.68|4084.08|4084.55|4083.95|4084.68|4084.08|4084.3|4083.7|24
1652067030000|2022-05-09 03:30:30|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|2
1652067040000|2022-05-09 03:30:40|4084.68|4084.08|4084.93|4084.33|4085.18|4084.58|4084.68|4084.08|36
1652067050000|2022-05-09 03:30:50|4085.05|4084.45|4085.43|4084.83|4085.43|4084.83|4084.93|4084.33|38
1652067060000|2022-05-09 03:31:00|4085.3|4084.7|4085.8|4085.2|4086.05|4085.45|4085.3|4084.7|26
1652067070000|2022-05-09 03:31:10|4085.68|4085.08|4087.18|4086.58|4088.05|4087.45|4085.68|4085.08|489
1652067080000|2022-05-09 03:31:20|4087.3|4086.7|4085.93|4085.33|4087.43|4086.83|4085.93|4085.33|68
1652067090000|2022-05-09 03:31:30|4086.18|4085.58|4085.18|4084.58|4086.18|4085.58|4084.93|4084.33|48
1652067100000|2022-05-09 03:31:40|4085.43|4084.83|4085.43|4084.83|4085.68|4085.08|4085.3|4084.7|51
1652067110000|2022-05-09 03:31:50|4085.3|4084.7|4085.43|4084.83|4085.43|4084.83|4085.05|4084.45|29
1652067120000|2022-05-09 03:32:00|4085.18|4084.58|4086.18|4085.58|4086.18|4085.58|4085.18|4084.58|42
1652067130000|2022-05-09 03:32:10|4086.3|4085.7|4086.43|4085.83|4086.55|4085.95|4085.93|4085.33|24
1652067140000|2022-05-09 03:32:20|4086.3|4085.7|4086.43|4085.83|4086.43|4085.83|4086.18|4085.58|34
1652067150000|2022-05-09 03:32:30|4086.68|4086.08|4086.68|4086.08|4086.68|4086.08|4086.43|4085.83|16
1652067160000|2022-05-09 03:32:40|4086.93|4086.33|4086.43|4085.83|4086.93|4086.33|4086.18|4085.58|20
1652067170000|2022-05-09 03:32:50|4086.55|4085.95|4086.43|4085.83|4086.68|4086.08|4086.3|4085.7|29
1652067180000|2022-05-09 03:33:00|4086.3|4085.7|4086.68|4086.08|4086.68|4086.08|4086.18|4085.58|15
1652067190000|2022-05-09 03:33:10|4086.93|4086.33|4086.68|4086.08|4086.93|4086.33|4086.68|4086.08|23
1652067200000|2022-05-09 03:33:20|4086.8|4086.2|4086.93|4086.33|4086.93|4086.33|4086.8|4086.2|4
1652067210000|2022-05-09 03:33:30|4087.18|4086.58|4086.3|4085.7|4087.18|4086.58|4086.18|4085.58|42
1652067220000|2022-05-09 03:33:40|4086.18|4085.58|4085.93|4085.33|4086.18|4085.58|4085.68|4085.08|34
1652067230000|2022-05-09 03:33:50|4085.8|4085.2|4085.68|4085.08|4085.93|4085.33|4085.68|4085.08|8
1652067240000|2022-05-09 03:34:00|4085.8|4085.2|4085.68|4085.08|4085.93|4085.33|4085.68|4085.08|23
1652067250000|2022-05-09 03:34:10|4085.43|4084.83|4085.93|4085.33|4085.93|4085.33|4085.43|4084.83|20
1652067260000|2022-05-09 03:34:20|4085.8|4085.2|4085.68|4085.08|4085.8|4085.2|4085.43|4084.83|20
1652067280000|2022-05-09 03:34:40|4085.43|4084.83|4085.3|4084.7|4085.43|4084.83|4085.18|4084.58|12
1652067290000|2022-05-09 03:34:50|4085.18|4084.58|4085.18|4084.58|4085.43|4084.83|4085.05|4084.45|3
1652067300000|2022-05-09 03:35:00|4085.05|4084.45|4085.3|4084.7|4085.55|4084.95|4084.93|4084.33|25
1652067310000|2022-05-09 03:35:10|4085.43|4084.83|4085.55|4084.95|4085.55|4084.95|4085.43|4084.83|3
1652067320000|2022-05-09 03:35:20|4085.68|4085.08|4085.55|4084.95|4085.8|4085.2|4085.55|4084.95|6
1652067330000|2022-05-09 03:35:30|4085.43|4084.83|4085.43|4084.83|4085.55|4084.95|4085.43|4084.83|13
1652067340000|2022-05-09 03:35:40|4085.55|4084.95|4085.93|4085.33|4085.93|4085.33|4085.55|4084.95|9
1652067350000|2022-05-09 03:35:50|4085.55|4084.95|4085.55|4084.95|4085.68|4085.08|4085.55|4084.95|14
1652067360000|2022-05-09 03:36:00|4085.43|4084.83|4085.43|4084.83|4085.68|4085.08|4085.43|4084.83|2
1652067370000|2022-05-09 03:36:10|4085.55|4084.95|4085.3|4084.7|4085.68|4085.08|4085.18|4084.58|12
1652067380000|2022-05-09 03:36:20|4085.43|4084.83|4084.93|4084.33|4085.43|4084.83|4084.93|4084.33|16
1652067390000|2022-05-09 03:36:30|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|4084.18|4083.58|46
1652067400000|2022-05-09 03:36:40|4084.8|4084.2|4084.43|4083.83|4084.8|4084.2|4084.43|4083.83|16
1652067410000|2022-05-09 03:36:50|||||||||17
1652067420000|2022-05-09 03:37:00|4084.68|4084.08|4084.3|4083.7|4084.68|4084.08|4084.3|4083.7|26
1652067430000|2022-05-09 03:37:10|4084.18|4083.58|4084.18|4083.58|4084.3|4083.7|4084.18|4083.58|5
1652067440000|2022-05-09 03:37:20|4083.93|4083.33|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|12
1652067450000|2022-05-09 03:37:30|4084.18|4083.58|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|17
1652067460000|2022-05-09 03:37:40|4084.05|4083.45|4084.43|4083.83|4084.43|4083.83|4083.93|4083.33|22
1652067470000|2022-05-09 03:37:50|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4083.93|4083.33|6
1652067480000|2022-05-09 03:38:00|4084.3|4083.7|4084.05|4083.45|4084.43|4083.83|4084.05|4083.45|24
1652067490000|2022-05-09 03:38:10|4084.18|4083.58|4084.93|4084.33|4084.93|4084.33|4084.18|4083.58|25
1652067500000|2022-05-09 03:38:20|4085.18|4084.58|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|36
1652067510000|2022-05-09 03:38:30|4084.93|4084.33|4084.43|4083.83|4084.93|4084.33|4084.43|4083.83|38
1652067520000|2022-05-09 03:38:40|4084.18|4083.58|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|19
1652067530000|2022-05-09 03:38:50|4084.55|4083.95|4084.8|4084.2|4084.8|4084.2|4084.55|4083.95|12
1652067540000|2022-05-09 03:39:00|4084.68|4084.08|4084.8|4084.2|4084.8|4084.2|4084.68|4084.08|4
1652067550000|2022-05-09 03:39:10|4084.93|4084.33|4084.8|4084.2|4084.93|4084.33|4084.8|4084.2|1
1652067560000|2022-05-09 03:39:20|4084.68|4084.08|4084.68|4084.08|4084.93|4084.33|4084.68|4084.08|10
1652067570000|2022-05-09 03:39:30|||||||||2
1652067580000|2022-05-09 03:39:40|4084.8|4084.2|4084.68|4084.08|4084.8|4084.2|4084.68|4084.08|4
1652067590000|2022-05-09 03:39:50|4084.93|4084.33|4085.18|4084.58|4085.18|4084.58|4084.93|4084.33|12
1652067600000|2022-05-09 03:40:00|4085.3|4084.7|4085.8|4085.2|4085.8|4085.2|4085.3|4084.7|21
1652067610000|2022-05-09 03:40:10|4085.68|4085.08|4085.68|4085.08|4085.8|4085.2|4085.43|4084.83|19
1652067620000|2022-05-09 03:40:20|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|4
1652067630000|2022-05-09 03:40:30|4085.68|4085.08|4085.43|4084.83|4085.8|4085.2|4085.05|4084.45|74
1652067640000|2022-05-09 03:40:40|4085.55|4084.95|4085.55|4084.95|4085.68|4085.08|4085.43|4084.83|34
1652067650000|2022-05-09 03:40:50|4085.68|4085.08|4085.68|4085.08|4085.68|4085.08|4085.55|4084.95|3
1652067660000|2022-05-09 03:41:00|4085.93|4085.33|4085.93|4085.33|4086.3|4085.7|4085.8|4085.2|25
1652067670000|2022-05-09 03:41:10|4086.18|4085.58|4086.05|4085.45|4086.18|4085.58|4086.05|4085.45|8
1652067680000|2022-05-09 03:41:20|4085.93|4085.33|4085.93|4085.33|4086.05|4085.45|4085.68|4085.08|13
1652067690000|2022-05-09 03:41:30|4085.8|4085.2|4085.93|4085.33|4085.93|4085.33|4085.68|4085.08|10
1652067700000|2022-05-09 03:41:40|4086.05|4085.45|4086.18|4085.58|4086.18|4085.58|4086.05|4085.45|9
1652067710000|2022-05-09 03:41:50|4086.05|4085.45|4086.18|4085.58|4086.18|4085.58|4086.05|4085.45|26
1652067720000|2022-05-09 03:42:00|4086.05|4085.45|4085.93|4085.33|4086.05|4085.45|4085.93|4085.33|21
1652067730000|2022-05-09 03:42:10|4086.18|4085.58|4086.43|4085.83|4086.43|4085.83|4086.18|4085.58|22
1652067740000|2022-05-09 03:42:20|4085.93|4085.33|4086.05|4085.45|4086.05|4085.45|4085.93|4085.33|28
1652067750000|2022-05-09 03:42:30|4085.93|4085.33|4085.93|4085.33|4085.93|4085.33|4085.93|4085.33|3
1652067760000|2022-05-09 03:42:40|4085.68|4085.08|4085.55|4084.95|4085.68|4085.08|4085.55|4084.95|7
1652067770000|2022-05-09 03:42:50|4085.43|4084.83|4085.3|4084.7|4085.55|4084.95|4085.18|4084.58|8
1652067780000|2022-05-09 03:43:00|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|4085.18|4084.58|13
1652067790000|2022-05-09 03:43:10|4085.3|4084.7|4085.18|4084.58|4085.3|4084.7|4085.18|4084.58|5
1652067800000|2022-05-09 03:43:20|4085.05|4084.45|4084.93|4084.33|4085.18|4084.58|4084.93|4084.33|31
1652067810000|2022-05-09 03:43:30|4084.8|4084.2|4084.05|4083.45|4084.8|4084.2|4084.05|4083.45|55
1652067820000|2022-05-09 03:43:40|4083.93|4083.33|4083.93|4083.33|4084.05|4083.45|4083.8|4083.2|52
1652067830000|2022-05-09 03:43:50|4083.55|4082.95|4083.93|4083.33|4083.93|4083.33|4083.3|4082.7|55
1652067840000|2022-05-09 03:44:00|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4083.8|4083.2|24
1652067850000|2022-05-09 03:44:10|4084.05|4083.45|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|5
1652067860000|2022-05-09 03:44:20|4084.05|4083.45|4084.05|4083.45|4084.05|4083.45|4083.93|4083.33|5
1652067870000|2022-05-09 03:44:30|4084.18|4083.58|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|6
1652067880000|2022-05-09 03:44:40|4084.18|4083.58|4084.8|4084.2|4084.8|4084.2|4084.18|4083.58|57
1652067890000|2022-05-09 03:44:50|4084.68|4084.08|4084.18|4083.58|4084.68|4084.08|4084.18|4083.58|10
1652067900000|2022-05-09 03:45:00|4083.93|4083.33|4084.18|4083.58|4084.18|4083.58|4083.93|4083.33|8
1652067910000|2022-05-09 03:45:10|4084.05|4083.45|4084.43|4083.83|4084.43|4083.83|4083.93|4083.33|10
1652067920000|2022-05-09 03:45:20|4084.3|4083.7|4084.43|4083.83|4084.43|4083.83|4084.3|4083.7|7
1652067930000|2022-05-09 03:45:30|4084.68|4084.08|4084.43|4083.83|4084.68|4084.08|4084.43|4083.83|11
1652067940000|2022-05-09 03:45:40|4084.55|4083.95|4084.55|4083.95|4084.68|4084.08|4084.43|4083.83|4
1652067950000|2022-05-09 03:45:50|4084.43|4083.83|4084.43|4083.83|4084.55|4083.95|4084.43|4083.83|1
1652067960000|2022-05-09 03:46:00|4084.55|4083.95|4084.43|4083.83|4084.68|4084.08|4084.18|4083.58|24
1652067970000|2022-05-09 03:46:10|4084.18|4083.58|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|6
1652067980000|2022-05-09 03:46:20|4084.18|4083.58|4084.3|4083.7|4084.3|4083.7|4084.18|4083.58|27
1652067990000|2022-05-09 03:46:30|4084.05|4083.45|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|3
1652068000000|2022-05-09 03:46:40|4084.05|4083.45|4084.18|4083.58|4084.18|4083.58|4084.05|4083.45|5
1652068010000|2022-05-09 03:46:50|4083.93|4083.33|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|24
1652068020000|2022-05-09 03:47:00|4083.8|4083.2|4083.68|4083.08|4083.8|4083.2|4083.43|4082.83|14
1652068030000|2022-05-09 03:47:10|4083.93|4083.33|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|25
1652068040000|2022-05-09 03:47:20|4084.05|4083.45|4084.18|4083.58|4084.43|4083.83|4084.05|4083.45|28
1652068050000|2022-05-09 03:47:30|4084.3|4083.7|4084.43|4083.83|4084.55|4083.95|4084.3|4083.7|19
1652068060000|2022-05-09 03:47:40|4084.3|4083.7|4084.43|4083.83|4084.43|4083.83|4084.3|4083.7|45
1652068080000|2022-05-09 03:48:00|4084.05|4083.45|4083.93|4083.33|4084.05|4083.45|4083.93|4083.33|25
1652068090000|2022-05-09 03:48:10|4083.8|4083.2|4083.8|4083.2|4083.93|4083.33|4083.68|4083.08|22
1652068100000|2022-05-09 03:48:20|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|4083.8|4083.2|9
1652068110000|2022-05-09 03:48:30|4084.05|4083.45|4083.43|4082.83|4084.18|4083.58|4083.43|4082.83|42
1652068120000|2022-05-09 03:48:40|4083.3|4082.7|4083.3|4082.7|4083.43|4082.83|4083.18|4082.58|85
1652068130000|2022-05-09 03:48:50|4083.18|4082.58|4083.3|4082.7|4083.68|4083.08|4083.18|4082.58|35
1652068140000|2022-05-09 03:49:00|4083.18|4082.58|4083.18|4082.58|4083.43|4082.83|4083.18|4082.58|21
1652068150000|2022-05-09 03:49:10|4083.43|4082.83|4083.18|4082.58|4083.43|4082.83|4083.18|4082.58|6
1652068160000|2022-05-09 03:49:20|4083.3|4082.7|4083.43|4082.83|4083.43|4082.83|4083.3|4082.7|16
1652068170000|2022-05-09 03:49:30|4083.68|4083.08|4083.68|4083.08|4083.8|4083.2|4083.55|4082.95|12
1652068180000|2022-05-09 03:49:40|4083.8|4083.2|4083.68|4083.08|4083.8|4083.2|4083.68|4083.08|13
1652068190000|2022-05-09 03:49:50|4083.43|4082.83|4083.18|4082.58|4083.43|4082.83|4083.18|4082.58|16
1652068200000|2022-05-09 03:50:00|4083.3|4082.7|4083.3|4082.7|4083.43|4082.83|4083.18|4082.58|16
1652068210000|2022-05-09 03:50:10|4083.18|4082.58|4083.3|4082.7|4083.43|4082.83|4083.18|4082.58|14
1652068220000|2022-05-09 03:50:20|4083.55|4082.95|4083.43|4082.83|4083.55|4082.95|4083.43|4082.83|23
1652068230000|2022-05-09 03:50:30|||||||||6
1652068240000|2022-05-09 03:50:40|4083.68|4083.08|4083.55|4082.95|4083.68|4083.08|4083.55|4082.95|8
1652068250000|2022-05-09 03:50:50|4083.43|4082.83|4083.3|4082.7|4083.43|4082.83|4083.18|4082.58|11
1652068260000|2022-05-09 03:51:00|4083.43|4082.83|4083.3|4082.7|4083.43|4082.83|4083.3|4082.7|18
1652068270000|2022-05-09 03:51:10|4083.43|4082.83|4083.68|4083.08|4083.68|4083.08|4083.43|4082.83|11
1652068280000|2022-05-09 03:51:20|4084.68|4084.08|4084.05|4083.45|4084.68|4084.08|4084.05|4083.45|113
1652068290000|2022-05-09 03:51:30|4083.93|4083.33|4084.43|4083.83|4084.43|4083.83|4083.93|4083.33|7
1652068300000|2022-05-09 03:51:40|4084.3|4083.7|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|1
1652068310000|2022-05-09 03:51:50|4084.3|4083.7|4084.43|4083.83|4084.43|4083.83|4084.3|4083.7|2
1652068320000|2022-05-09 03:52:00|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|8
1652068330000|2022-05-09 03:52:10|4084.43|4083.83|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|3
1652068340000|2022-05-09 03:52:20|4084.05|4083.45|4083.93|4083.33|4084.05|4083.45|4083.93|4083.33|10
1652068350000|2022-05-09 03:52:30|4084.18|4083.58|4084.05|4083.45|4084.18|4083.58|4084.05|4083.45|4
1652068360000|2022-05-09 03:52:40|4083.93|4083.33|4084.43|4083.83|4084.43|4083.83|4083.93|4083.33|11
1652068380000|2022-05-09 03:53:00|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|11
1652068390000|2022-05-09 03:53:10|4084.8|4084.2|4084.93|4084.33|4084.93|4084.33|4084.68|4084.08|7
1652068400000|2022-05-09 03:53:20|4085.05|4084.45|4084.93|4084.33|4085.3|4084.7|4084.93|4084.33|43
1652068410000|2022-05-09 03:53:30|4084.8|4084.2|4084.93|4084.33|4084.93|4084.33|4084.8|4084.2|3
1652068420000|2022-05-09 03:53:40|4085.18|4084.58|4085.18|4084.58|4085.3|4084.7|4085.18|4084.58|6
1652068430000|2022-05-09 03:53:50|4084.93|4084.33|4085.18|4084.58|4085.18|4084.58|4084.93|4084.33|27
1652068440000|2022-05-09 03:54:00|4085.43|4084.83|4086.43|4085.83|4086.43|4085.83|4085.43|4084.83|73
1652068450000|2022-05-09 03:54:10|4086.18|4085.58|4085.8|4085.2|4086.18|4085.58|4085.8|4085.2|56
1652068460000|2022-05-09 03:54:20|4085.68|4085.08|4085.18|4084.58|4085.93|4085.33|4085.18|4084.58|21
1652068480000|2022-05-09 03:54:40|4084.93|4084.33|4084.8|4084.2|4084.93|4084.33|4084.68|4084.08|31
1652068490000|2022-05-09 03:54:50|4084.93|4084.33|4085.05|4084.45|4085.05|4084.45|4084.68|4084.08|4
1652068500000|2022-05-09 03:55:00|4085.18|4084.58|4084.93|4084.33|4085.18|4084.58|4084.93|4084.33|3
1652068510000|2022-05-09 03:55:10|4085.05|4084.45|4084.68|4084.08|4085.05|4084.45|4084.68|4084.08|17
1652068520000|2022-05-09 03:55:20|4084.8|4084.2|4084.18|4083.58|4085.43|4084.83|4084.18|4083.58|105
1652068530000|2022-05-09 03:55:30|4084.3|4083.7|4084.43|4083.83|4084.55|4083.95|4084.3|4083.7|8
1652068540000|2022-05-09 03:55:40|4084.55|4083.95|4084.68|4084.08|4084.68|4084.08|4084.43|4083.83|10
1652068550000|2022-05-09 03:55:50|4084.43|4083.83|4084.68|4084.08|4084.68|4084.08|4084.3|4083.7|19
1652068560000|2022-05-09 03:56:00|4084.55|4083.95|4085.18|4084.58|4085.18|4084.58|4084.55|4083.95|19
1652068570000|2022-05-09 03:56:10|4085.3|4084.7|4085.18|4084.58|4085.3|4084.7|4085.18|4084.58|7
1652068580000|2022-05-09 03:56:20|4085.43|4084.83|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|8
1652068590000|2022-05-09 03:56:30|4085.43|4084.83|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|18
1652068600000|2022-05-09 03:56:40|4085.3|4084.7|4085.3|4084.7|4085.3|4084.7|4085.18|4084.58|5
1652068610000|2022-05-09 03:56:50|4085.18|4084.58|4085.3|4084.7|4085.3|4084.7|4085.18|4084.58|11
1652068620000|2022-05-09 03:57:00|4085.43|4084.83|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|4
1652068630000|2022-05-09 03:57:10|4085.3|4084.7|4085.3|4084.7|4085.3|4084.7|4084.93|4084.33|14
1652068640000|2022-05-09 03:57:20|4085.43|4084.83|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|6
1652068650000|2022-05-09 03:57:30|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|6
1652068660000|2022-05-09 03:57:40|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|18
1652068670000|2022-05-09 03:57:50|4085.3|4084.7|4085.68|4085.08|4085.8|4085.2|4085.3|4084.7|10
1652068680000|2022-05-09 03:58:00|4085.93|4085.33|4085.68|4085.08|4085.93|4085.33|4085.68|4085.08|7
1652068690000|2022-05-09 03:58:10|4085.55|4084.95|4085.55|4084.95|4085.68|4085.08|4085.55|4084.95|9
1652068700000|2022-05-09 03:58:20|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|5
1652068710000|2022-05-09 03:58:30|4085.18|4084.58|4085.55|4084.95|4085.55|4084.95|4085.18|4084.58|13
1652068720000|2022-05-09 03:58:40|4085.43|4084.83|4085.68|4085.08|4085.68|4085.08|4085.18|4084.58|9
1652068730000|2022-05-09 03:58:50|4085.93|4085.33|4085.8|4085.2|4085.93|4085.33|4085.68|4085.08|38
1652068740000|2022-05-09 03:59:00|4085.68|4085.08|4085.8|4085.2|4085.8|4085.2|4085.43|4084.83|13
1652068750000|2022-05-09 03:59:10|4085.68|4085.08|4085.68|4085.08|4085.93|4085.33|4085.68|4085.08|9
1652068760000|2022-05-09 03:59:20|4085.8|4085.2|4085.93|4085.33|4085.93|4085.33|4085.8|4085.2|4
1652068770000|2022-05-09 03:59:30|4085.8|4085.2|4085.68|4085.08|4085.8|4085.2|4085.68|4085.08|5
1652068780000|2022-05-09 03:59:40|4085.93|4085.33|4085.93|4085.33|4085.93|4085.33|4085.8|4085.2|10
1652068790000|2022-05-09 03:59:50|4085.68|4085.08|4085.8|4085.2|4085.8|4085.2|4085.68|4085.08|8
1652068800000|2022-05-09 04:00:00|4085.93|4085.33|4085.43|4084.83|4085.93|4085.33|4085.43|4084.83|18
1652068820000|2022-05-09 04:00:20|4085.55|4084.95|4085.18|4084.58|4085.55|4084.95|4085.18|4084.58|19
1652068830000|2022-05-09 04:00:30|4085.3|4084.7|4085.18|4084.58|4085.3|4084.7|4085.18|4084.58|6
1652068840000|2022-05-09 04:00:40|4085.43|4084.83|4084.93|4084.33|4085.43|4084.83|4084.93|4084.33|20
1652068850000|2022-05-09 04:00:50|4084.8|4084.2|4084.68|4084.08|4084.93|4084.33|4084.68|4084.08|9
1652068860000|2022-05-09 04:01:00|4084.8|4084.2|4084.8|4084.2|4084.93|4084.33|4084.68|4084.08|16
1652068870000|2022-05-09 04:01:10|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|1
1652068880000|2022-05-09 04:01:20|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|13
1652068890000|2022-05-09 04:01:30|4085.05|4084.45|4085.18|4084.58|4085.18|4084.58|4085.05|4084.45|10
1652068900000|2022-05-09 04:01:40|4085.43|4084.83|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|22
1652068910000|2022-05-09 04:01:50|4085.05|4084.45|4085.05|4084.45|4085.18|4084.58|4085.05|4084.45|1
1652068920000|2022-05-09 04:02:00|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|5
1652068930000|2022-05-09 04:02:10|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|11
1652068940000|2022-05-09 04:02:20|4084.93|4084.33|4085.18|4084.58|4085.3|4084.7|4084.93|4084.33|17
1652068950000|2022-05-09 04:02:30|4085.05|4084.45|4085.05|4084.45|4085.18|4084.58|4084.93|4084.33|18
1652068960000|2022-05-09 04:02:40|4084.93|4084.33|4084.93|4084.33|4085.05|4084.45|4084.93|4084.33|10
1652068980000|2022-05-09 04:03:00|4084.68|4084.08|4084.68|4084.08|4084.93|4084.33|4084.68|4084.08|21
1652068990000|2022-05-09 04:03:10|||||||||1
1652069000000|2022-05-09 04:03:20|4084.93|4084.33|4085.05|4084.45|4085.05|4084.45|4084.8|4084.2|9
1652069010000|2022-05-09 04:03:30|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|4
1652069020000|2022-05-09 04:03:40|4085.05|4084.45|4084.55|4083.95|4085.05|4084.45|4084.3|4083.7|68
1652069030000|2022-05-09 04:03:50|4084.43|4083.83|4084.43|4083.83|4084.55|4083.95|4084.18|4083.58|37
1652069040000|2022-05-09 04:04:00|4084.55|4083.95|4084.43|4083.83|4084.55|4083.95|4084.43|4083.83|10
1652069050000|2022-05-09 04:04:10|||||||||2
1652069060000|2022-05-09 04:04:20|||||||||2
1652069070000|2022-05-09 04:04:30|4084.68|4084.08|4084.43|4083.83|4084.68|4084.08|4084.43|4083.83|16
1652069080000|2022-05-09 04:04:40|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|7
1652069090000|2022-05-09 04:04:50|4084.43|4083.83|4083.93|4083.33|4084.43|4083.83|4083.93|4083.33|36
1652069100000|2022-05-09 04:05:00|4084.05|4083.45|4083.93|4083.33|4084.05|4083.45|4083.8|4083.2|8
1652069110000|2022-05-09 04:05:10|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|18
1652069120000|2022-05-09 04:05:20|4084.43|4083.83|4084.68|4084.08|4084.68|4084.08|4084.43|4083.83|13
1652069140000|2022-05-09 04:05:40|4084.93|4084.33|4084.93|4084.33|4085.18|4084.58|4084.93|4084.33|18
1652069150000|2022-05-09 04:05:50|4085.05|4084.45|4085.05|4084.45|4085.05|4084.45|4085.05|4084.45|9
1652069160000|2022-05-09 04:06:00|4085.18|4084.58|4084.8|4084.2|4085.18|4084.58|4084.68|4084.08|24
1652069170000|2022-05-09 04:06:10|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|1
1652069180000|2022-05-09 04:06:20|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|5
1652069190000|2022-05-09 04:06:30|4085.05|4084.45|4084.93|4084.33|4085.05|4084.45|4084.93|4084.33|12
1652069200000|2022-05-09 04:06:40|4085.05|4084.45|4084.93|4084.33|4085.05|4084.45|4084.93|4084.33|9
1652069210000|2022-05-09 04:06:50|4085.18|4084.58|4085.55|4084.95|4085.68|4085.08|4085.18|4084.58|29
1652069220000|2022-05-09 04:07:00|4085.43|4084.83|4085.05|4084.45|4085.55|4084.95|4085.05|4084.45|19
1652069230000|2022-05-09 04:07:10|4084.93|4084.33|4084.68|4084.08|4084.93|4084.33|4084.68|4084.08|5
1652069240000|2022-05-09 04:07:20|||||||||7
1652069250000|2022-05-09 04:07:30|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|3
1652069260000|2022-05-09 04:07:40|4084.8|4084.2|4084.93|4084.33|4084.93|4084.33|4084.68|4084.08|20
1652069280000|2022-05-09 04:08:00|4085.05|4084.45|4085.68|4085.08|4085.68|4085.08|4085.05|4084.45|11
1652069290000|2022-05-09 04:08:10|4085.8|4085.2|4085.68|4085.08|4085.8|4085.2|4085.68|4085.08|13
1652069300000|2022-05-09 04:08:20|4085.55|4084.95|4085.68|4085.08|4085.68|4085.08|4085.43|4084.83|9
1652069310000|2022-05-09 04:08:30|4085.55|4084.95|4085.18|4084.58|4085.55|4084.95|4085.18|4084.58|11
1652069320000|2022-05-09 04:08:40|4085.05|4084.45|4085.18|4084.58|4085.18|4084.58|4085.05|4084.45|10
1652069340000|2022-05-09 04:09:00|4085.43|4084.83|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|13
1652069350000|2022-05-09 04:09:10|4085.55|4084.95|4085.8|4085.2|4085.93|4085.33|4085.55|4084.95|30
1652069360000|2022-05-09 04:09:20|4085.93|4085.33|4086.3|4085.7|4086.3|4085.7|4085.93|4085.33|30
1652069370000|2022-05-09 04:09:30|4086.43|4085.83|4085.8|4085.2|4086.43|4085.83|4085.8|4085.2|32
1652069380000|2022-05-09 04:09:40|4085.68|4085.08|4085.43|4084.83|4085.68|4085.08|4085.3|4084.7|19
1652069390000|2022-05-09 04:09:50|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|6
1652069400000|2022-05-09 04:10:00|4085.05|4084.45|4085.05|4084.45|4085.18|4084.58|4085.05|4084.45|13
1652069410000|2022-05-09 04:10:10|4085.18|4084.58|4083.93|4083.33|4085.18|4084.58|4083.93|4083.33|56
1652069420000|2022-05-09 04:10:20|4084.18|4083.58|4084.43|4083.83|4084.43|4083.83|4084.18|4083.58|24
1652069430000|2022-05-09 04:10:30|4084.55|4083.95|4084.68|4084.08|4084.68|4084.08|4084.55|4083.95|3
1652069440000|2022-05-09 04:10:40|4084.55|4083.95|4084.18|4083.58|4084.55|4083.95|4084.18|4083.58|16
1652069450000|2022-05-09 04:10:50|4084.3|4083.7|4084.3|4083.7|4084.43|4083.83|4084.3|4083.7|7
1652069460000|2022-05-09 04:11:00|4084.43|4083.83|4084.55|4083.95|4084.68|4084.08|4084.43|4083.83|21
1652069470000|2022-05-09 04:11:10|4084.43|4083.83|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|5
1652069480000|2022-05-09 04:11:20|4084.3|4083.7|4084.18|4083.58|4084.3|4083.7|4084.18|4083.58|10
1652069490000|2022-05-09 04:11:30|4083.93|4083.33|4083.93|4083.33|4084.05|4083.45|4083.93|4083.33|19
1652069500000|2022-05-09 04:11:40|4084.05|4083.45|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|19
1652069510000|2022-05-09 04:11:50|4084.05|4083.45|4083.93|4083.33|4084.05|4083.45|4083.93|4083.33|7
1652069520000|2022-05-09 04:12:00|4084.05|4083.45|4083.93|4083.33|4084.05|4083.45|4083.8|4083.2|12
1652069530000|2022-05-09 04:12:10|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|22
1652069540000|2022-05-09 04:12:20|4083.43|4082.83|4083.3|4082.7|4083.43|4082.83|4083.3|4082.7|21
1652069550000|2022-05-09 04:12:30|4083.18|4082.58|4084.05|4083.45|4084.18|4083.58|4083.05|4082.45|60
1652069560000|2022-05-09 04:12:40|4083.93|4083.33|4084.18|4083.58|4084.18|4083.58|4083.93|4083.33|14
1652069570000|2022-05-09 04:12:50|4083.93|4083.33|4084.05|4083.45|4084.05|4083.45|4083.93|4083.33|8
1652069580000|2022-05-09 04:13:00|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4084.05|4083.45|10
1652069590000|2022-05-09 04:13:10|||||||||1
1652069600000|2022-05-09 04:13:20|||||||||1
1652069610000|2022-05-09 04:13:30|4084.3|4083.7|4084.3|4083.7|4084.43|4083.83|4084.3|4083.7|9
1652069620000|2022-05-09 04:13:40|4084.43|4083.83|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|4
1652069630000|2022-05-09 04:13:50|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|4084.18|4083.58|18
1652069640000|2022-05-09 04:14:00|4084.18|4083.58|4084.3|4083.7|4084.43|4083.83|4084.18|4083.58|6
1652069650000|2022-05-09 04:14:10|4084.43|4083.83|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|0
1652069660000|2022-05-09 04:14:20|4084.05|4083.45|4084.43|4083.83|4084.43|4083.83|4084.05|4083.45|20
1652069670000|2022-05-09 04:14:30|4084.3|4083.7|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|20
1652069680000|2022-05-09 04:14:40|||||||||1
1652069690000|2022-05-09 04:14:50|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|4084.3|4083.7|5
1652069700000|2022-05-09 04:15:00|4084.18|4083.58|4083.8|4083.2|4084.18|4083.58|4083.8|4083.2|30
1652069710000|2022-05-09 04:15:10|4083.68|4083.08|4083.93|4083.33|4083.93|4083.33|4083.68|4083.08|3
1652069720000|2022-05-09 04:15:20|4084.05|4083.45|4084.18|4083.58|4084.18|4083.58|4084.05|4083.45|2
1652069730000|2022-05-09 04:15:30|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|17
1652069740000|2022-05-09 04:15:40|4084.3|4083.7|4084.43|4083.83|4084.43|4083.83|4084.3|4083.7|5
1652069750000|2022-05-09 04:15:50|4084.18|4083.58|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|32
1652069760000|2022-05-09 04:16:00|4084.43|4083.83|4084.3|4083.7|4084.43|4083.83|4084.3|4083.7|14
1652069770000|2022-05-09 04:16:10|4083.8|4083.2|4083.68|4083.08|4083.8|4083.2|4083.68|4083.08|29
1652069780000|2022-05-09 04:16:20|4083.8|4083.2|4083.68|4083.08|4083.8|4083.2|4083.43|4082.83|26
1652069790000|2022-05-09 04:16:30|4083.8|4083.2|4083.8|4083.2|4083.8|4083.2|4083.8|4083.2|4
1652069800000|2022-05-09 04:16:40|4083.93|4083.33|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|9
1652069810000|2022-05-09 04:16:50|4083.43|4082.83|4083.43|4082.83|4083.55|4082.95|4083.3|4082.7|13
1652069820000|2022-05-09 04:17:00|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|4083.43|4082.83|20
1652069830000|2022-05-09 04:17:10|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.55|4082.95|2
1652069840000|2022-05-09 04:17:20|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|4083.3|4082.7|8
1652069850000|2022-05-09 04:17:30|4083.55|4082.95|4083.93|4083.33|4083.93|4083.33|4083.43|4082.83|24
1652069860000|2022-05-09 04:17:40|4083.8|4083.2|4084.18|4083.58|4084.43|4083.83|4083.8|4083.2|31
1652069870000|2022-05-09 04:17:50|||||||||3
1652069880000|2022-05-09 04:18:00|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|8
1652069890000|2022-05-09 04:18:10|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|17
1652069900000|2022-05-09 04:18:20|4083.93|4083.33|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|11
1652069910000|2022-05-09 04:18:30|4083.8|4083.2|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|8
1652069920000|2022-05-09 04:18:40|||||||||5
1652069940000|2022-05-09 04:19:00|4083.93|4083.33|4084.18|4083.58|4084.18|4083.58|4083.93|4083.33|15
1652069950000|2022-05-09 04:19:10|4084.3|4083.7|4084.18|4083.58|4084.3|4083.7|4084.18|4083.58|12
1652069960000|2022-05-09 04:19:20|4084.43|4083.83|4084.3|4083.7|4084.43|4083.83|4084.3|4083.7|5
1652069970000|2022-05-09 04:19:30|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|4084.43|4083.83|26
1652069980000|2022-05-09 04:19:40|||||||||1
1652069990000|2022-05-09 04:19:50|4084.55|4083.95|4084.68|4084.08|4084.68|4084.08|4084.55|4083.95|11
1652070000000|2022-05-09 04:20:00|4084.8|4084.2|4084.68|4084.08|4084.8|4084.2|4084.68|4084.08|26
1652070010000|2022-05-09 04:20:10|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.8|4084.2|15
1652070020000|2022-05-09 04:20:20|4085.18|4084.58|4084.93|4084.33|4085.18|4084.58|4084.93|4084.33|13
1652070030000|2022-05-09 04:20:30|4085.18|4084.58|4084.68|4084.08|4085.18|4084.58|4084.68|4084.08|29
1652070040000|2022-05-09 04:20:40|4084.43|4083.83|4084.18|4083.58|4084.43|4083.83|4084.18|4083.58|17
1652070050000|2022-05-09 04:20:50|4083.93|4083.33|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|30
1652070060000|2022-05-09 04:21:00|4083.8|4083.2|4083.93|4083.33|4083.93|4083.33|4083.43|4082.83|79
1652070070000|2022-05-09 04:21:10|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|4084.18|4083.58|2
1652070080000|2022-05-09 04:21:20|||||||||5
1652070090000|2022-05-09 04:21:30|4083.93|4083.33|4084.05|4083.45|4084.05|4083.45|4083.93|4083.33|13
1652070100000|2022-05-09 04:21:40|4083.93|4083.33|4084.05|4083.45|4084.18|4083.58|4083.93|4083.33|4
1652070110000|2022-05-09 04:21:50|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|5
1652070120000|2022-05-09 04:22:00|4083.55|4082.95|4083.43|4082.83|4083.55|4082.95|4083.18|4082.58|51
1652070130000|2022-05-09 04:22:10|4083.3|4082.7|4083.43|4082.83|4083.43|4082.83|4083.3|4082.7|12
1652070140000|2022-05-09 04:22:20|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|6
1652070150000|2022-05-09 04:22:30|4083.43|4082.83|4082.93|4082.33|4083.43|4082.83|4082.93|4082.33|32
1652070160000|2022-05-09 04:22:40|4083.05|4082.45|4083.3|4082.7|4083.55|4082.95|4082.8|4082.2|59
1652070170000|2022-05-09 04:22:50|4083.43|4082.83|4083.8|4083.2|4083.8|4083.2|4083.3|4082.7|27
1652070180000|2022-05-09 04:23:00|4083.68|4083.08|4083.93|4083.33|4083.93|4083.33|4083.68|4083.08|11
1652070190000|2022-05-09 04:23:10|4083.8|4083.2|4083.68|4083.08|4083.8|4083.2|4083.68|4083.08|15
1652070200000|2022-05-09 04:23:20|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|4083.43|4082.83|9
1652070210000|2022-05-09 04:23:30|||||||||3
1652070220000|2022-05-09 04:23:40|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|4083.43|4082.83|2
1652070230000|2022-05-09 04:23:50|||||||||12
1652070240000|2022-05-09 04:24:00|||||||||4
1652070250000|2022-05-09 04:24:10|||||||||3
1652070270000|2022-05-09 04:24:30|||||||||3
1652070290000|2022-05-09 04:24:50|4083.3|4082.7|4083.3|4082.7|4083.3|4082.7|4083.18|4082.58|15
1652070300000|2022-05-09 04:25:00|4083.43|4082.83|4083.3|4082.7|4083.43|4082.83|4083.3|4082.7|0
1652070310000|2022-05-09 04:25:10|4083.43|4082.83|4083.3|4082.7|4083.43|4082.83|4083.3|4082.7|3
1652070320000|2022-05-09 04:25:20|4083.18|4082.58|4083.3|4082.7|4083.3|4082.7|4083.18|4082.58|8
1652070330000|2022-05-09 04:25:30|4083.43|4082.83|4083.68|4083.08|4083.68|4083.08|4083.43|4082.83|5
1652070340000|2022-05-09 04:25:40|4083.93|4083.33|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|27
1652070350000|2022-05-09 04:25:50|4083.55|4082.95|4083.93|4083.33|4083.93|4083.33|4083.55|4082.95|12
1652070360000|2022-05-09 04:26:00|4083.8|4083.2|4083.93|4083.33|4083.93|4083.33|4083.8|4083.2|4
1652070370000|2022-05-09 04:26:10|4083.68|4083.08|4083.55|4082.95|4083.8|4083.2|4083.55|4082.95|9
1652070380000|2022-05-09 04:26:20|4083.68|4083.08|4083.8|4083.2|4083.8|4083.2|4083.68|4083.08|0
1652070390000|2022-05-09 04:26:30|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|10
1652070400000|2022-05-09 04:26:40|||||||||1
1652070420000|2022-05-09 04:27:00|||||||||1
1652070440000|2022-05-09 04:27:20|||||||||6
1652070450000|2022-05-09 04:27:30|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|39
1652070460000|2022-05-09 04:27:40|4083.8|4083.2|4083.55|4082.95|4083.8|4083.2|4083.43|4082.83|78
1652070470000|2022-05-09 04:27:50|4083.68|4083.08|4083.55|4082.95|4083.68|4083.08|4083.55|4082.95|5
1652070480000|2022-05-09 04:28:00|4083.68|4083.08|4083.43|4082.83|4083.68|4083.08|4083.43|4082.83|2
1652070500000|2022-05-09 04:28:20|4083.55|4082.95|4083.43|4082.83|4083.55|4082.95|4083.43|4082.83|8
1652070510000|2022-05-09 04:28:30|||||||||3
1652070520000|2022-05-09 04:28:40|4083.8|4083.2|4083.8|4083.2|4083.8|4083.2|4083.8|4083.2|5
1652070530000|2022-05-09 04:28:50|4083.68|4083.08|4083.8|4083.2|4083.8|4083.2|4083.68|4083.08|7
1652070540000|2022-05-09 04:29:00|4083.68|4083.08|4083.93|4083.33|4083.93|4083.33|4083.68|4083.08|1
1652070550000|2022-05-09 04:29:10|4083.8|4083.2|4083.68|4083.08|4083.93|4083.33|4083.68|4083.08|14
1652070560000|2022-05-09 04:29:20|||||||||7
1652070570000|2022-05-09 04:29:30|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|4083.93|4083.33|3
1652070590000|2022-05-09 04:29:50|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.55|4082.95|17
1652070600000|2022-05-09 04:30:00|4083.8|4083.2|4083.8|4083.2|4083.93|4083.33|4083.8|4083.2|5
1652070610000|2022-05-09 04:30:10|4083.68|4083.08|4083.8|4083.2|4083.93|4083.33|4083.68|4083.08|4
1652070620000|2022-05-09 04:30:20|4083.68|4083.08|4083.3|4082.7|4083.68|4083.08|4083.18|4082.58|15
1652070630000|2022-05-09 04:30:30|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|2
1652070640000|2022-05-09 04:30:40|4082.68|4082.08|4082.93|4082.33|4082.93|4082.33|4082.68|4082.08|26
1652070650000|2022-05-09 04:30:50|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.55|4081.95|19
1652070660000|2022-05-09 04:31:00|4082.8|4082.2|4082.93|4082.33|4082.93|4082.33|4082.68|4082.08|13
1652070670000|2022-05-09 04:31:10|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|19
1652070680000|2022-05-09 04:31:20|4082.43|4081.83|4082.3|4081.7|4082.43|4081.83|4082.3|4081.7|42
1652070690000|2022-05-09 04:31:30|4082.43|4081.83|4082.68|4082.08|4082.68|4082.08|4082.3|4081.7|6
1652070700000|2022-05-09 04:31:40|4082.8|4082.2|4083.05|4082.45|4083.05|4082.45|4082.68|4082.08|11
1652070710000|2022-05-09 04:31:50|4082.93|4082.33|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|2
1652070720000|2022-05-09 04:32:00|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|6
1652070730000|2022-05-09 04:32:10|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|5
1652070740000|2022-05-09 04:32:20|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|24
1652070750000|2022-05-09 04:32:30|||||||||36
1652070770000|2022-05-09 04:32:50|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|6
1652070780000|2022-05-09 04:33:00|4082.8|4082.2|4082.43|4081.83|4082.8|4082.2|4082.43|4081.83|9
1652070790000|2022-05-09 04:33:10|4082.3|4081.7|4082.55|4081.95|4082.68|4082.08|4082.3|4081.7|68
1652070800000|2022-05-09 04:33:20|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|4082.43|4081.83|6
1652070810000|2022-05-09 04:33:30|4082.8|4082.2|4082.8|4082.2|4082.93|4082.33|4082.68|4082.08|8
1652070820000|2022-05-09 04:33:40|4082.93|4082.33|4082.8|4082.2|4082.93|4082.33|4082.8|4082.2|8
1652070830000|2022-05-09 04:33:50|4082.68|4082.08|4082.8|4082.2|4082.93|4082.33|4082.68|4082.08|3
1652070840000|2022-05-09 04:34:00|4082.68|4082.08|4082.8|4082.2|4082.93|4082.33|4082.68|4082.08|4
1652070850000|2022-05-09 04:34:10|4082.93|4082.33|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|5
1652070860000|2022-05-09 04:34:20|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|12
1652070870000|2022-05-09 04:34:30|||||||||3
1652070880000|2022-05-09 04:34:40|||||||||6
1652070890000|2022-05-09 04:34:50|||||||||2
1652070900000|2022-05-09 04:35:00|4083.05|4082.45|4082.68|4082.08|4083.05|4082.45|4082.68|4082.08|34
1652070910000|2022-05-09 04:35:10|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.8|4082.2|4
1652070920000|2022-05-09 04:35:20|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|5
1652070930000|2022-05-09 04:35:30|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.68|4082.08|15
1652070940000|2022-05-09 04:35:40|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|8
1652070950000|2022-05-09 04:35:50|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|17
1652070960000|2022-05-09 04:36:00|||||||||6
1652070970000|2022-05-09 04:36:10|||||||||20
1652070980000|2022-05-09 04:36:20|4082.68|4082.08|4082.8|4082.2|4082.8|4082.2|4082.55|4081.95|75
1652070990000|2022-05-09 04:36:30|4082.68|4082.08|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|7
1652071000000|2022-05-09 04:36:40|4082.93|4082.33|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|13
1652071010000|2022-05-09 04:36:50|4083.3|4082.7|4083.18|4082.58|4083.3|4082.7|4083.18|4082.58|1
1652071030000|2022-05-09 04:37:10|4083.3|4082.7|4083.18|4082.58|4083.3|4082.7|4083.18|4082.58|4
1652071040000|2022-05-09 04:37:20|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|62
1652071050000|2022-05-09 04:37:30|||||||||1
1652071060000|2022-05-09 04:37:40|||||||||1
1652071070000|2022-05-09 04:37:50|||||||||6
1652071080000|2022-05-09 04:38:00|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|4
1652071090000|2022-05-09 04:38:10|4082.93|4082.33|4083.05|4082.45|4083.05|4082.45|4082.93|4082.33|4
1652071100000|2022-05-09 04:38:20|||||||||2
1652071110000|2022-05-09 04:38:30|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|1
1652071120000|2022-05-09 04:38:40|||||||||2
1652071130000|2022-05-09 04:38:50|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|18
1652071140000|2022-05-09 04:39:00|4082.55|4081.95|4082.68|4082.08|4082.68|4082.08|4082.55|4081.95|5
1652071150000|2022-05-09 04:39:10|||||||||17
1652071160000|2022-05-09 04:39:20|4082.55|4081.95|4082.55|4081.95|4082.68|4082.08|4082.55|4081.95|6
1652071170000|2022-05-09 04:39:30|4082.43|4081.83|4082.43|4081.83|4082.55|4081.95|4082.43|4081.83|13
1652071180000|2022-05-09 04:39:40|4082.55|4081.95|4082.55|4081.95|4082.68|4082.08|4082.55|4081.95|19
1652071190000|2022-05-09 04:39:50|4082.43|4081.83|4082.68|4082.08|4082.68|4082.08|4082.43|4081.83|6
1652071200000|2022-05-09 04:40:00|4082.55|4081.95|4083.55|4082.95|4083.55|4082.95|4082.43|4081.83|49
1652071210000|2022-05-09 04:40:10|4083.68|4083.08|4083.18|4082.58|4083.68|4083.08|4083.18|4082.58|15
1652071220000|2022-05-09 04:40:20|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|8
1652071230000|2022-05-09 04:40:30|4082.93|4082.33|4082.93|4082.33|4083.05|4082.45|4082.68|4082.08|19
1652071240000|2022-05-09 04:40:40|4083.18|4082.58|4083.3|4082.7|4083.3|4082.7|4083.18|4082.58|14
1652071250000|2022-05-09 04:40:50|4083.18|4082.58|4083.18|4082.58|4083.3|4082.7|4083.18|4082.58|1
1652071260000|2022-05-09 04:41:00|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|8
1652071270000|2022-05-09 04:41:10|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.43|4081.83|17
1652071280000|2022-05-09 04:41:20|4082.43|4081.83|4082.43|4081.83|4082.43|4081.83|4082.43|4081.83|9
1652071290000|2022-05-09 04:41:30|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|21
1652071300000|2022-05-09 04:41:40|4082.55|4081.95|4082.55|4081.95|4082.55|4081.95|4082.55|4081.95|9
1652071310000|2022-05-09 04:41:50|4082.43|4081.83|4082.68|4082.08|4082.68|4082.08|4082.43|4081.83|1
1652071320000|2022-05-09 04:42:00|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.8|4082.2|6
1652071330000|2022-05-09 04:42:10|4082.8|4082.2|4082.8|4082.2|4082.93|4082.33|4082.8|4082.2|12
1652071340000|2022-05-09 04:42:20|4082.93|4082.33|4082.8|4082.2|4082.93|4082.33|4082.8|4082.2|3
1652071350000|2022-05-09 04:42:30|4082.93|4082.33|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|7
1652071360000|2022-05-09 04:42:40|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|2
1652071370000|2022-05-09 04:42:50|||||||||2
1652071380000|2022-05-09 04:43:00|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|19
1652071390000|2022-05-09 04:43:10|||||||||7
1652071400000|2022-05-09 04:43:20|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|1
1652071410000|2022-05-09 04:43:30|4082.8|4082.2|4082.68|4082.08|4082.93|4082.33|4082.68|4082.08|9
1652071420000|2022-05-09 04:43:40|4082.93|4082.33|4082.8|4082.2|4082.93|4082.33|4082.68|4082.08|7
1652071430000|2022-05-09 04:43:50|4082.68|4082.08|4082.8|4082.2|4082.8|4082.2|4082.68|4082.08|0
1652071440000|2022-05-09 04:44:00|4082.68|4082.08|4083.05|4082.45|4083.18|4082.58|4082.68|4082.08|10
1652071450000|2022-05-09 04:44:10|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|0
1652071470000|2022-05-09 04:44:30|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|14
1652071480000|2022-05-09 04:44:40|4083.05|4082.45|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|1
1652071490000|2022-05-09 04:44:50|4083.05|4082.45|4082.93|4082.33|4083.18|4082.58|4082.93|4082.33|1
1652071500000|2022-05-09 04:45:00|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|4082.68|4082.08|12
1652071510000|2022-05-09 04:45:10|4082.8|4082.2|4083.18|4082.58|4083.18|4082.58|4082.68|4082.08|36
1652071520000|2022-05-09 04:45:20|4083.05|4082.45|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|10
1652071530000|2022-05-09 04:45:30|||||||||16
1652071540000|2022-05-09 04:45:40|4083.3|4082.7|4083.43|4082.83|4083.43|4082.83|4083.3|4082.7|0
1652071550000|2022-05-09 04:45:50|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|8
1652071560000|2022-05-09 04:46:00|4083.43|4082.83|4083.68|4083.08|4083.68|4083.08|4083.43|4082.83|6
1652071570000|2022-05-09 04:46:10|||||||||3
1652071580000|2022-05-09 04:46:20|4083.43|4082.83|4083.3|4082.7|4083.43|4082.83|4083.3|4082.7|20
1652071590000|2022-05-09 04:46:30|4083.18|4082.58|4083.43|4082.83|4083.43|4082.83|4083.18|4082.58|10
1652071600000|2022-05-09 04:46:40|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|4083.55|4082.95|1
1652071610000|2022-05-09 04:46:50|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|3
1652071620000|2022-05-09 04:47:00|4083.55|4082.95|4083.55|4082.95|4083.68|4083.08|4083.55|4082.95|8
1652071630000|2022-05-09 04:47:10|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.55|4082.95|1
1652071650000|2022-05-09 04:47:30|4083.43|4082.83|4083.93|4083.33|4083.93|4083.33|4083.43|4082.83|29
1652071660000|2022-05-09 04:47:40|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|4083.68|4083.08|32
1652071680000|2022-05-09 04:48:00|||||||||8
1652071690000|2022-05-09 04:48:10|||||||||6
1652071700000|2022-05-09 04:48:20|4083.55|4082.95|4083.43|4082.83|4083.55|4082.95|4083.43|4082.83|13
1652071710000|2022-05-09 04:48:30|4083.55|4082.95|4083.43|4082.83|4083.55|4082.95|4083.3|4082.7|8
1652071730000|2022-05-09 04:48:50|||||||||1
1652071750000|2022-05-09 04:49:10|4083.3|4082.7|4082.93|4082.33|4083.3|4082.7|4082.93|4082.33|14
1652071760000|2022-05-09 04:49:20|4083.05|4082.45|4082.68|4082.08|4083.18|4082.58|4082.68|4082.08|19
1652071770000|2022-05-09 04:49:30|4082.8|4082.2|4082.8|4082.2|4082.8|4082.2|4082.8|4082.2|14
1652071780000|2022-05-09 04:49:40|4082.68|4082.08|4083.43|4082.83|4083.43|4082.83|4082.68|4082.08|23
1652071790000|2022-05-09 04:49:50|4083.3|4082.7|4083.18|4082.58|4083.3|4082.7|4083.18|4082.58|0
1652071800000|2022-05-09 04:50:00|4083.3|4082.7|4083.43|4082.83|4083.43|4082.83|4083.3|4082.7|4
1652071810000|2022-05-09 04:50:10|4083.55|4082.95|4083.18|4082.58|4083.68|4083.08|4083.18|4082.58|10
1652071820000|2022-05-09 04:50:20|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|10
1652071830000|2022-05-09 04:50:30|4083.05|4082.45|4083.18|4082.58|4083.18|4082.58|4083.05|4082.45|7
1652071840000|2022-05-09 04:50:40|||||||||4
1652071850000|2022-05-09 04:50:50|||||||||1
1652071860000|2022-05-09 04:51:00|4083.05|4082.45|4082.68|4082.08|4083.05|4082.45|4082.68|4082.08|10
1652071870000|2022-05-09 04:51:10|4082.8|4082.2|4082.93|4082.33|4082.93|4082.33|4082.68|4082.08|15
1652071880000|2022-05-09 04:51:20|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|0
1652071890000|2022-05-09 04:51:30|4082.93|4082.33|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|7
1652071900000|2022-05-09 04:51:40|4083.05|4082.45|4082.93|4082.33|4083.05|4082.45|4082.93|4082.33|13
1652071910000|2022-05-09 04:51:50|||||||||6
1652071920000|2022-05-09 04:52:00|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|7
1652071930000|2022-05-09 04:52:10|4083.05|4082.45|4083.18|4082.58|4083.18|4082.58|4082.93|4082.33|7
1652071940000|2022-05-09 04:52:20|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|6
1652071950000|2022-05-09 04:52:30|4083.18|4082.58|4083.05|4082.45|4083.18|4082.58|4083.05|4082.45|5
1652071960000|2022-05-09 04:52:40|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|4082.93|4082.33|2
1652071970000|2022-05-09 04:52:50|||||||||3
1652071980000|2022-05-09 04:53:00|4083.05|4082.45|4083.05|4082.45|4083.05|4082.45|4082.93|4082.33|4
1652071990000|2022-05-09 04:53:10|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|3
1652072000000|2022-05-09 04:53:20|4083.3|4082.7|4083.18|4082.58|4083.43|4082.83|4083.18|4082.58|10
1652072010000|2022-05-09 04:53:30|||||||||1
1652072030000|2022-05-09 04:53:50|4082.93|4082.33|4082.93|4082.33|4083.18|4082.58|4082.93|4082.33|31
1652072040000|2022-05-09 04:54:00|||||||||6
1652072050000|2022-05-09 04:54:10|||||||||1
1652072060000|2022-05-09 04:54:20|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|8
1652072070000|2022-05-09 04:54:30|4082.8|4082.2|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|3
1652072080000|2022-05-09 04:54:40|4082.8|4082.2|4082.93|4082.33|4082.93|4082.33|4082.8|4082.2|14
1652072100000|2022-05-09 04:55:00|||||||||3
1652072110000|2022-05-09 04:55:10|||||||||8
1652072130000|2022-05-09 04:55:30|4082.68|4082.08|4082.68|4082.08|4082.8|4082.2|4082.68|4082.08|7
1652072140000|2022-05-09 04:55:40|4082.8|4082.2|4082.93|4082.33|4082.93|4082.33|4082.68|4082.08|18
1652072150000|2022-05-09 04:55:50|||||||||2
1652072160000|2022-05-09 04:56:00|||||||||8
1652072180000|2022-05-09 04:56:20|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|4083.18|4082.58|25
1652072190000|2022-05-09 04:56:30|4082.93|4082.33|4082.43|4081.83|4082.93|4082.33|4082.43|4081.83|13
1652072200000|2022-05-09 04:56:40|4082.18|4081.58|4082.18|4081.58|4082.18|4081.58|4082.18|4081.58|16
1652072210000|2022-05-09 04:56:50|||||||||16
1652072220000|2022-05-09 04:57:00|||||||||9
1652072230000|2022-05-09 04:57:10|4082.3|4081.7|4082.43|4081.83|4082.43|4081.83|4082.3|4081.7|3
1652072240000|2022-05-09 04:57:20|4082.3|4081.7|4082.43|4081.83|4082.43|4081.83|4082.3|4081.7|13
1652072250000|2022-05-09 04:57:30|4082.3|4081.7|4082.18|4081.58|4082.3|4081.7|4082.18|4081.58|3
1652072260000|2022-05-09 04:57:40|||||||||7
1652072270000|2022-05-09 04:57:50|4082.05|4081.45|4081.93|4081.33|4082.05|4081.45|4081.93|4081.33|7
1652072280000|2022-05-09 04:58:00|4082.18|4081.58|4082.18|4081.58|4082.18|4081.58|4082.18|4081.58|20
1652072290000|2022-05-09 04:58:10|4081.93|4081.33|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|49
1652072300000|2022-05-09 04:58:20|4082.05|4081.45|4081.93|4081.33|4082.18|4081.58|4081.93|4081.33|9
1652072310000|2022-05-09 04:58:30|4082.05|4081.45|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|3
1652072330000|2022-05-09 04:58:50|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|4081.93|4081.33|7
1652072340000|2022-05-09 04:59:00|4081.8|4081.2|4081.8|4081.2|4081.8|4081.2|4081.8|4081.2|6
1652072350000|2022-05-09 04:59:10|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|4081.68|4081.08|11
1652072360000|2022-05-09 04:59:20|||||||||1
1652072370000|2022-05-09 04:59:30|||||||||3
1652072380000|2022-05-09 04:59:40|||||||||3
1652072390000|2022-05-09 04:59:50|4081.43|4080.83|4081.18|4080.58|4081.43|4080.83|4080.18|4079.58|385
1652072400000|2022-05-09 05:00:00|4081.43|4080.83|4081.43|4080.83|4081.68|4081.08|4081.3|4080.7|20
1652072410000|2022-05-09 05:00:10|4081.68|4081.08|4081.43|4080.83|4081.68|4081.08|4081.43|4080.83|8
1652072420000|2022-05-09 05:00:20|4081.68|4081.08|4081.18|4080.58|4081.68|4081.08|4080.68|4080.08|43
1652072430000|2022-05-09 05:00:30|4081.05|4080.45|4080.43|4079.83|4081.18|4080.58|4080.43|4079.83|43
1652072440000|2022-05-09 05:00:40|4080.8|4080.2|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|81
1652072450000|2022-05-09 05:00:50|4080.93|4080.33|4080.43|4079.83|4080.93|4080.33|4080.43|4079.83|10
1652072460000|2022-05-09 05:01:00|4080.55|4079.95|4080.68|4080.08|4080.68|4080.08|4080.43|4079.83|19
1652072470000|2022-05-09 05:01:10|4080.55|4079.95|4080.43|4079.83|4080.55|4079.95|4080.43|4079.83|7
1652072480000|2022-05-09 05:01:20|4080.55|4079.95|4080.43|4079.83|4080.55|4079.95|4080.43|4079.83|4
1652072490000|2022-05-09 05:01:30|4080.55|4079.95|4080.93|4080.33|4081.18|4080.58|4080.55|4079.95|32
1652072500000|2022-05-09 05:01:40|4081.05|4080.45|4080.93|4080.33|4081.05|4080.45|4080.93|4080.33|10
1652072510000|2022-05-09 05:01:50|||||||||4
1652072520000|2022-05-09 05:02:00|4080.43|4079.83|4080.18|4079.58|4080.43|4079.83|4080.18|4079.58|39
1652072530000|2022-05-09 05:02:10|4080.43|4079.83|4080.68|4080.08|4080.68|4080.08|4080.43|4079.83|17
1652072540000|2022-05-09 05:02:20|4080.8|4080.2|4080.68|4080.08|4080.8|4080.2|4080.68|4080.08|7
1652072550000|2022-05-09 05:02:30|4080.43|4079.83|4080.18|4079.58|4080.43|4079.83|4080.18|4079.58|6
1652072560000|2022-05-09 05:02:40|4080.05|4079.45|4079.93|4079.33|4080.18|4079.58|4079.68|4079.08|45
1652072570000|2022-05-09 05:02:50|4080.3|4079.7|4080.68|4080.08|4080.68|4080.08|4080.18|4079.58|21
1652072580000|2022-05-09 05:03:00|4080.43|4079.83|4080.43|4079.83|4080.55|4079.95|4080.43|4079.83|25
1652072590000|2022-05-09 05:03:10|4080.18|4079.58|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|23
1652072600000|2022-05-09 05:03:20|4080.3|4079.7|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|9
1652072610000|2022-05-09 05:03:30|||||||||10
1652072620000|2022-05-09 05:03:40|4080.55|4079.95|4080.68|4080.08|4080.68|4080.08|4080.55|4079.95|6
1652072630000|2022-05-09 05:03:50|4080.8|4080.2|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|30
1652072640000|2022-05-09 05:04:00|||||||||7
1652072650000|2022-05-09 05:04:10|||||||||16
1652072660000|2022-05-09 05:04:20|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|8
1652072670000|2022-05-09 05:04:30|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|9
1652072680000|2022-05-09 05:04:40|||||||||4
1652072690000|2022-05-09 05:04:50|4080.55|4079.95|4080.43|4079.83|4080.55|4079.95|4080.43|4079.83|9
1652072700000|2022-05-09 05:05:00|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4079.93|4079.33|21
1652072710000|2022-05-09 05:05:10|||||||||4
1652072720000|2022-05-09 05:05:20|4080.05|4079.45|4079.93|4079.33|4080.05|4079.45|4079.93|4079.33|8
1652072730000|2022-05-09 05:05:30|4079.68|4079.08|4079.55|4078.95|4079.68|4079.08|4079.55|4078.95|17
1652072740000|2022-05-09 05:05:40|4079.68|4079.08|4079.18|4078.58|4079.68|4079.08|4079.18|4078.58|47
1652072750000|2022-05-09 05:05:50|4079.43|4078.83|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|37
1652072760000|2022-05-09 05:06:00|4079.55|4078.95|4079.93|4079.33|4079.93|4079.33|4079.43|4078.83|9
1652072770000|2022-05-09 05:06:10|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4079.93|4079.33|58
1652072780000|2022-05-09 05:06:20|4080.43|4079.83|4082.43|4081.83|4082.43|4081.83|4080.43|4079.83|197
1652072790000|2022-05-09 05:06:30|4082.18|4081.58|4081.43|4080.83|4082.18|4081.58|4081.43|4080.83|111
1652072800000|2022-05-09 05:06:40|4081.18|4080.58|4081.93|4081.33|4081.93|4081.33|4081.18|4080.58|23
1652072810000|2022-05-09 05:06:50|4082.05|4081.45|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|38
1652072820000|2022-05-09 05:07:00|4081.93|4081.33|4082.18|4081.58|4082.3|4081.7|4081.93|4081.33|14
1652072830000|2022-05-09 05:07:10|4082.3|4081.7|4081.68|4081.08|4082.3|4081.7|4081.68|4081.08|71
1652072840000|2022-05-09 05:07:20|4081.55|4080.95|4081.93|4081.33|4081.93|4081.33|4081.55|4080.95|16
1652072850000|2022-05-09 05:07:30|4081.8|4081.2|4082.43|4081.83|4082.43|4081.83|4081.8|4081.2|15
1652072860000|2022-05-09 05:07:40|4082.93|4082.33|4084.43|4083.83|4084.93|4084.33|4082.93|4082.33|217
1652072870000|2022-05-09 05:07:50|4084.55|4083.95|4085.05|4084.45|4085.68|4085.08|4084.55|4083.95|120
1652072880000|2022-05-09 05:08:00|4084.93|4084.33|4085.93|4085.33|4086.43|4085.83|4084.93|4084.33|92
1652072890000|2022-05-09 05:08:10|4086.05|4085.45|4085.3|4084.7|4086.18|4085.58|4085.18|4084.58|70
1652072900000|2022-05-09 05:08:20|4085.43|4084.83|4085.18|4084.58|4085.55|4084.95|4084.93|4084.33|42
1652072910000|2022-05-09 05:08:30|4085.43|4084.83|4085.43|4084.83|4085.43|4084.83|4085.3|4084.7|16
1652072920000|2022-05-09 05:08:40|4085.3|4084.7|4085.93|4085.33|4085.93|4085.33|4085.3|4084.7|39
1652072930000|2022-05-09 05:08:50|4085.68|4085.08|4085.8|4085.2|4085.93|4085.33|4085.68|4085.08|12
1652072940000|2022-05-09 05:09:00|4085.93|4085.33|4085.43|4084.83|4085.93|4085.33|4085.43|4084.83|20
1652072950000|2022-05-09 05:09:10|4085.3|4084.7|4085.43|4084.83|4085.55|4084.95|4085.18|4084.58|19
1652072960000|2022-05-09 05:09:20|4085.3|4084.7|4085.43|4084.83|4085.43|4084.83|4085.3|4084.7|4
1652072970000|2022-05-09 05:09:30|||||||||17
1652072980000|2022-05-09 05:09:40|4085.3|4084.7|4085.18|4084.58|4085.43|4084.83|4085.18|4084.58|12
1652072990000|2022-05-09 05:09:50|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|13
1652073000000|2022-05-09 05:10:00|4084.68|4084.08|4084.93|4084.33|4084.93|4084.33|4084.68|4084.08|13
1652073010000|2022-05-09 05:10:10|4084.8|4084.2|4084.18|4083.58|4084.93|4084.33|4084.18|4083.58|26
1652073020000|2022-05-09 05:10:20|4084.05|4083.45|4083.93|4083.33|4084.18|4083.58|4083.93|4083.33|21
1652073030000|2022-05-09 05:10:30|4084.05|4083.45|4083.43|4082.83|4084.05|4083.45|4083.43|4082.83|32
1652073040000|2022-05-09 05:10:40|4083.68|4083.08|4083.18|4082.58|4083.68|4083.08|4083.18|4082.58|20
1652073050000|2022-05-09 05:10:50|4082.93|4082.33|4083.3|4082.7|4083.3|4082.7|4082.93|4082.33|11
1652073060000|2022-05-09 05:11:00|4083.43|4082.83|4083.8|4083.2|4083.8|4083.2|4083.3|4082.7|32
1652073070000|2022-05-09 05:11:10|4083.68|4083.08|4083.43|4082.83|4083.8|4083.2|4083.43|4082.83|7
1652073080000|2022-05-09 05:11:20|4083.55|4082.95|4083.18|4082.58|4083.55|4082.95|4083.18|4082.58|8
1652073090000|2022-05-09 05:11:30|4083.3|4082.7|4083.43|4082.83|4083.43|4082.83|4083.3|4082.7|7
1652073100000|2022-05-09 05:11:40|4083.55|4082.95|4081.18|4080.58|4083.55|4082.95|4081.18|4080.58|150
1652073110000|2022-05-09 05:11:50|4081.05|4080.45|4080.93|4080.33|4081.43|4080.83|4080.93|4080.33|28
1652073120000|2022-05-09 05:12:00|4080.8|4080.2|4079.43|4078.83|4080.8|4080.2|4079.18|4078.58|183
1652073130000|2022-05-09 05:12:10|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.18|4078.58|35
1652073140000|2022-05-09 05:12:20|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.55|4078.95|21
1652073150000|2022-05-09 05:12:30|4080.18|4079.58|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|13
1652073160000|2022-05-09 05:12:40|4080.3|4079.7|4080.05|4079.45|4080.3|4079.7|4080.05|4079.45|15
1652073170000|2022-05-09 05:12:50|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|4079.43|4078.83|47
1652073180000|2022-05-09 05:13:00|4080.3|4079.7|4080.68|4080.08|4080.68|4080.08|4080.3|4079.7|33
1652073190000|2022-05-09 05:13:10|4080.93|4080.33|4080.8|4080.2|4080.93|4080.33|4080.68|4080.08|75
1652073200000|2022-05-09 05:13:20|4080.93|4080.33|4080.05|4079.45|4080.93|4080.33|4080.05|4079.45|14
1652073210000|2022-05-09 05:13:30|4080.18|4079.58|4080.3|4079.7|4080.43|4079.83|4080.18|4079.58|3
1652073220000|2022-05-09 05:13:40|4080.43|4079.83|4080.55|4079.95|4080.68|4080.08|4080.43|4079.83|15
1652073230000|2022-05-09 05:13:50|4080.68|4080.08|4080.8|4080.2|4080.93|4080.33|4080.55|4079.95|37
1652073240000|2022-05-09 05:14:00|4080.93|4080.33|4081.43|4080.83|4081.43|4080.83|4080.8|4080.2|17
1652073250000|2022-05-09 05:14:10|4081.68|4081.08|4081.8|4081.2|4081.93|4081.33|4081.55|4080.95|38
1652073260000|2022-05-09 05:14:20|4081.93|4081.33|4081.93|4081.33|4082.18|4081.58|4081.93|4081.33|22
1652073270000|2022-05-09 05:14:30|4082.43|4081.83|4082.43|4081.83|4082.43|4081.83|4082.43|4081.83|29
1652073280000|2022-05-09 05:14:40|4082.18|4081.58|4081.93|4081.33|4082.18|4081.58|4081.93|4081.33|11
1652073290000|2022-05-09 05:14:50|4082.3|4081.7|4082.18|4081.58|4082.3|4081.7|4082.18|4081.58|13
1652073300000|2022-05-09 05:15:00|4082.3|4081.7|4082.18|4081.58|4082.43|4081.83|4082.18|4081.58|8
1652073310000|2022-05-09 05:15:10|4081.93|4081.33|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|14
1652073320000|2022-05-09 05:15:20|4082.05|4081.45|4081.93|4081.33|4082.05|4081.45|4081.93|4081.33|4
1652073330000|2022-05-09 05:15:30|4082.18|4081.58|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|8
1652073340000|2022-05-09 05:15:40|4081.93|4081.33|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|7
1652073350000|2022-05-09 05:15:50|4082.05|4081.45|4081.93|4081.33|4082.43|4081.83|4081.93|4081.33|19
1652073360000|2022-05-09 05:16:00|4082.18|4081.58|4081.68|4081.08|4082.18|4081.58|4081.68|4081.08|17
1652073370000|2022-05-09 05:16:10|4081.3|4080.7|4081.18|4080.58|4081.43|4080.83|4081.05|4080.45|26
1652073380000|2022-05-09 05:16:20|4081.05|4080.45|4080.8|4080.2|4081.05|4080.45|4080.68|4080.08|12
1652073390000|2022-05-09 05:16:30|4080.93|4080.33|4080.43|4079.83|4080.93|4080.33|4080.18|4079.58|55
1652073400000|2022-05-09 05:16:40|4080.55|4079.95|4081.18|4080.58|4081.18|4080.58|4080.55|4079.95|71
1652073410000|2022-05-09 05:16:50|4081.3|4080.7|4081.18|4080.58|4081.43|4080.83|4080.8|4080.2|17
1652073420000|2022-05-09 05:17:00|4080.93|4080.33|4080.55|4079.95|4080.93|4080.33|4080.43|4079.83|35
1652073430000|2022-05-09 05:17:10|4080.43|4079.83|4080.93|4080.33|4080.93|4080.33|4080.43|4079.83|14
1652073440000|2022-05-09 05:17:20|4081.18|4080.58|4081.3|4080.7|4081.43|4080.83|4080.93|4080.33|43
1652073450000|2022-05-09 05:17:30|4081.43|4080.83|4081.18|4080.58|4081.43|4080.83|4081.18|4080.58|2
1652073460000|2022-05-09 05:17:40|4081.05|4080.45|4081.18|4080.58|4081.18|4080.58|4081.05|4080.45|15
1652073470000|2022-05-09 05:17:50|4081.05|4080.45|4080.93|4080.33|4081.05|4080.45|4080.93|4080.33|2
1652073480000|2022-05-09 05:18:00|4081.05|4080.45|4080.18|4079.58|4081.05|4080.45|4080.05|4079.45|20
1652073490000|2022-05-09 05:18:10|4079.93|4079.33|4080.18|4079.58|4080.3|4079.7|4079.93|4079.33|12
1652073500000|2022-05-09 05:18:20|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|14
1652073510000|2022-05-09 05:18:30|4079.8|4079.2|4079.68|4079.08|4079.8|4079.2|4079.68|4079.08|15
1652073520000|2022-05-09 05:18:40|4079.43|4078.83|4079.18|4078.58|4079.43|4078.83|4078.93|4078.33|25
1652073530000|2022-05-09 05:18:50|4079.05|4078.45|4079.3|4078.7|4079.43|4078.83|4078.93|4078.33|9
1652073540000|2022-05-09 05:19:00|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|24
1652073550000|2022-05-09 05:19:10|4079.43|4078.83|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|14
1652073560000|2022-05-09 05:19:20|4079.18|4078.58|4079.43|4078.83|4079.43|4078.83|4079.18|4078.58|18
1652073570000|2022-05-09 05:19:30|4079.55|4078.95|4079.68|4079.08|4079.8|4079.2|4079.43|4078.83|12
1652073580000|2022-05-09 05:19:40|4079.8|4079.2|4079.68|4079.08|4079.8|4079.2|4079.68|4079.08|3
1652073590000|2022-05-09 05:19:50|4079.93|4079.33|4079.8|4079.2|4079.93|4079.33|4079.68|4079.08|13
1652073600000|2022-05-09 05:20:00|4079.68|4079.08|4079.93|4079.33|4080.18|4079.58|4079.68|4079.08|27
1652073610000|2022-05-09 05:20:10|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.68|4079.08|6
1652073620000|2022-05-09 05:20:20|4080.18|4079.58|4080.05|4079.45|4080.18|4079.58|4079.93|4079.33|12
1652073630000|2022-05-09 05:20:30|4079.93|4079.33|4080.43|4079.83|4080.68|4080.08|4079.93|4079.33|19
1652073640000|2022-05-09 05:20:40|||||||||16
1652073660000|2022-05-09 05:21:00|4080.55|4079.95|4080.68|4080.08|4080.68|4080.08|4080.43|4079.83|47
1652073670000|2022-05-09 05:21:10|4080.93|4080.33|4081.18|4080.58|4081.18|4080.58|4080.93|4080.33|29
1652073680000|2022-05-09 05:21:20|4081.43|4080.83|4080.3|4079.7|4081.55|4080.95|4080.18|4079.58|191
1652073690000|2022-05-09 05:21:30|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|29
1652073700000|2022-05-09 05:21:40|4080.93|4080.33|4080.8|4080.2|4081.18|4080.58|4080.8|4080.2|40
1652073710000|2022-05-09 05:21:50|4080.43|4079.83|4079.68|4079.08|4080.43|4079.83|4079.68|4079.08|38
1652073720000|2022-05-09 05:22:00|4079.8|4079.2|4079.93|4079.33|4079.93|4079.33|4079.43|4078.83|46
1652073730000|2022-05-09 05:22:10|4079.68|4079.08|4079.68|4079.08|4079.93|4079.33|4079.43|4078.83|39
1652073740000|2022-05-09 05:22:20|4079.93|4079.33|4080.18|4079.58|4080.3|4079.7|4079.93|4079.33|15
1652073750000|2022-05-09 05:22:30|4080.43|4079.83|4080.3|4079.7|4080.43|4079.83|4080.3|4079.7|7
1652073760000|2022-05-09 05:22:40|4080.18|4079.58|4080.3|4079.7|4080.3|4079.7|4080.18|4079.58|4
1652073770000|2022-05-09 05:22:50|4080.43|4079.83|4079.93|4079.33|4080.43|4079.83|4079.93|4079.33|9
1652073780000|2022-05-09 05:23:00|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|16
1652073790000|2022-05-09 05:23:10|4080.43|4079.83|4081.05|4080.45|4081.05|4080.45|4080.43|4079.83|28
1652073800000|2022-05-09 05:23:20|4081.18|4080.58|4080.8|4080.2|4081.18|4080.58|4080.68|4080.08|16
1652073810000|2022-05-09 05:23:30|4080.68|4080.08|4080.8|4080.2|4080.93|4080.33|4080.68|4080.08|33
1652073820000|2022-05-09 05:23:40|4080.68|4080.08|4080.43|4079.83|4080.68|4080.08|4080.43|4079.83|13
1652073830000|2022-05-09 05:23:50|4080.3|4079.7|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|5
1652073840000|2022-05-09 05:24:00|||||||||2
1652073850000|2022-05-09 05:24:10|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|13
1652073860000|2022-05-09 05:24:20|4080.8|4080.2|4080.93|4080.33|4081.05|4080.45|4080.8|4080.2|8
1652073870000|2022-05-09 05:24:30|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|4080.55|4079.95|6
1652073880000|2022-05-09 05:24:40|4080.55|4079.95|4080.3|4079.7|4080.68|4080.08|4080.3|4079.7|17
1652073890000|2022-05-09 05:24:50|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|15
1652073900000|2022-05-09 05:25:00|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.68|4079.08|39
1652073910000|2022-05-09 05:25:10|4080.05|4079.45|4079.93|4079.33|4080.05|4079.45|4079.93|4079.33|3
1652073920000|2022-05-09 05:25:20|4079.8|4079.2|4079.05|4078.45|4079.8|4079.2|4078.93|4078.33|33
1652073930000|2022-05-09 05:25:30|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|11
1652073940000|2022-05-09 05:25:40|4079.43|4078.83|4079.55|4078.95|4079.68|4079.08|4079.43|4078.83|7
1652073950000|2022-05-09 05:25:50|4079.43|4078.83|4079.3|4078.7|4079.43|4078.83|4079.18|4078.58|13
1652073960000|2022-05-09 05:26:00|4079.18|4078.58|4079.05|4078.45|4079.3|4078.7|4078.93|4078.33|17
1652073970000|2022-05-09 05:26:10|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|4079.18|4078.58|0
1652073980000|2022-05-09 05:26:20|4079.43|4078.83|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|13
1652073990000|2022-05-09 05:26:30|||||||||8
1652074000000|2022-05-09 05:26:40|4079.3|4078.7|4079.68|4079.08|4079.68|4079.08|4079.3|4078.7|42
1652074010000|2022-05-09 05:26:50|4079.8|4079.2|4079.43|4078.83|4080.18|4079.58|4079.43|4078.83|48
1652074020000|2022-05-09 05:27:00|4079.3|4078.7|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|7
1652074030000|2022-05-09 05:27:10|4079.3|4078.7|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|10
1652074040000|2022-05-09 05:27:20|4079.3|4078.7|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|7
1652074050000|2022-05-09 05:27:30|4079.43|4078.83|4079.43|4078.83|4079.43|4078.83|4079.43|4078.83|5
1652074060000|2022-05-09 05:27:40|4079.68|4079.08|4079.93|4079.33|4079.93|4079.33|4079.68|4079.08|24
1652074070000|2022-05-09 05:27:50|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|11
1652074080000|2022-05-09 05:28:00|||||||||7
1652074090000|2022-05-09 05:28:10|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|10
1652074100000|2022-05-09 05:28:20|4080.18|4079.58|4079.8|4079.2|4080.18|4079.58|4079.8|4079.2|25
1652074110000|2022-05-09 05:28:30|4079.93|4079.33|4079.43|4078.83|4079.93|4079.33|4079.43|4078.83|11
1652074120000|2022-05-09 05:28:40|4079.55|4078.95|4079.8|4079.2|4079.93|4079.33|4079.55|4078.95|7
1652074130000|2022-05-09 05:28:50|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|4079.93|4079.33|5
1652074140000|2022-05-09 05:29:00|4079.8|4079.2|4080.05|4079.45|4080.18|4079.58|4079.8|4079.2|6
1652074150000|2022-05-09 05:29:10|4079.93|4079.33|4079.93|4079.33|4080.05|4079.45|4079.8|4079.2|3
1652074160000|2022-05-09 05:29:20|4079.8|4079.2|4079.68|4079.08|4079.8|4079.2|4079.68|4079.08|4
1652074170000|2022-05-09 05:29:30|4079.55|4078.95|4079.68|4079.08|4079.68|4079.08|4079.43|4078.83|7
1652074180000|2022-05-09 05:29:40|||||||||7
1652074200000|2022-05-09 05:30:00|4079.43|4078.83|4079.93|4079.33|4079.93|4079.33|4079.43|4078.83|19
1652074210000|2022-05-09 05:30:10|4080.18|4079.58|4079.93|4079.33|4080.18|4079.58|4079.8|4079.2|11
1652074220000|2022-05-09 05:30:20|4079.8|4079.2|4079.8|4079.2|4079.93|4079.33|4079.68|4079.08|7
1652074230000|2022-05-09 05:30:30|4079.93|4079.33|4080.3|4079.7|4080.43|4079.83|4079.93|4079.33|15
1652074240000|2022-05-09 05:30:40|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.3|4079.7|2
1652074250000|2022-05-09 05:30:50|4080.68|4080.08|4081.18|4080.58|4081.18|4080.58|4080.55|4079.95|24
1652074260000|2022-05-09 05:31:00|4081.43|4080.83|4082.55|4081.95|4082.68|4082.08|4081.43|4080.83|58
1652074270000|2022-05-09 05:31:10|4082.68|4082.08|4081.43|4080.83|4082.68|4082.08|4081.43|4080.83|54
1652074280000|2022-05-09 05:31:20|4081.18|4080.58|4080.93|4080.33|4081.18|4080.58|4080.8|4080.2|58
1652074290000|2022-05-09 05:31:30|4081.05|4080.45|4081.43|4080.83|4081.55|4080.95|4080.93|4080.33|4
1652074300000|2022-05-09 05:31:40|4081.55|4080.95|4081.68|4081.08|4081.68|4081.08|4081.55|4080.95|12
1652074310000|2022-05-09 05:31:50|4081.8|4081.2|4081.68|4081.08|4082.05|4081.45|4081.55|4080.95|24
1652074320000|2022-05-09 05:32:00|4081.93|4081.33|4082.18|4081.58|4082.3|4081.7|4081.93|4081.33|16
1652074330000|2022-05-09 05:32:10|4082.05|4081.45|4081.93|4081.33|4082.05|4081.45|4081.93|4081.33|5
1652074340000|2022-05-09 05:32:20|4082.18|4081.58|4081.93|4081.33|4082.18|4081.58|4081.93|4081.33|17
1652074350000|2022-05-09 05:32:30|4081.68|4081.08|4081.55|4080.95|4081.68|4081.08|4081.43|4080.83|12
1652074360000|2022-05-09 05:32:40|4081.43|4080.83|4081.93|4081.33|4081.93|4081.33|4081.43|4080.83|10
1652074370000|2022-05-09 05:32:50|4082.18|4081.58|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|11
1652074380000|2022-05-09 05:33:00|4082.05|4081.45|4082.05|4081.45|4082.05|4081.45|4081.8|4081.2|8
1652074390000|2022-05-09 05:33:10|4081.93|4081.33|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|3
1652074400000|2022-05-09 05:33:20|4081.93|4081.33|4081.68|4081.08|4081.93|4081.33|4081.68|4081.08|20
1652074410000|2022-05-09 05:33:30|4082.05|4081.45|4082.18|4081.58|4082.18|4081.58|4081.93|4081.33|16
1652074420000|2022-05-09 05:33:40|4081.93|4081.33|4081.18|4080.58|4082.05|4081.45|4081.18|4080.58|21
1652074430000|2022-05-09 05:33:50|4081.3|4080.7|4081.55|4080.95|4081.68|4081.08|4081.18|4080.58|23
1652074440000|2022-05-09 05:34:00|4081.43|4080.83|4081.8|4081.2|4081.8|4081.2|4081.3|4080.7|17
1652074450000|2022-05-09 05:34:10|4081.68|4081.08|4081.43|4080.83|4081.68|4081.08|4081.43|4080.83|4
1652074460000|2022-05-09 05:34:20|4081.3|4080.7|4081.55|4080.95|4081.68|4081.08|4081.18|4080.58|32
1652074470000|2022-05-09 05:34:30|4081.43|4080.83|4081.3|4080.7|4081.43|4080.83|4081.3|4080.7|4
1652074480000|2022-05-09 05:34:40|4081.18|4080.58|4079.68|4079.08|4081.18|4080.58|4079.43|4078.83|53
1652074490000|2022-05-09 05:34:50|4079.8|4079.2|4079.8|4079.2|4079.93|4079.33|4079.43|4078.83|25
1652074500000|2022-05-09 05:35:00|4079.68|4079.08|4079.93|4079.33|4080.43|4079.83|4079.68|4079.08|50
1652074510000|2022-05-09 05:35:10|4079.8|4079.2|4079.55|4078.95|4079.8|4079.2|4079.43|4078.83|21
1652074520000|2022-05-09 05:35:20|4079.43|4078.83|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|10
1652074530000|2022-05-09 05:35:30|4079.55|4078.95|4079.68|4079.08|4079.93|4079.33|4079.43|4078.83|42
1652074540000|2022-05-09 05:35:40|4079.55|4078.95|4079.43|4078.83|4079.68|4079.08|4079.3|4078.7|15
1652074550000|2022-05-09 05:35:50|4079.3|4078.7|4078.43|4077.83|4079.43|4078.83|4077.68|4077.08|163
1652074560000|2022-05-09 05:36:00|4078.3|4077.7|4078.05|4077.45|4078.43|4077.83|4078.05|4077.45|19
1652074570000|2022-05-09 05:36:10|4077.93|4077.33|4077.55|4076.95|4078.05|4077.45|4077.55|4076.95|54
1652074580000|2022-05-09 05:36:20|4077.43|4076.83|4078.05|4077.45|4078.18|4077.58|4077.43|4076.83|39
1652074590000|2022-05-09 05:36:30|4077.93|4077.33|4078.55|4077.95|4078.68|4078.08|4077.8|4077.2|46
1652074600000|2022-05-09 05:36:40|4078.43|4077.83|4078.43|4077.83|4078.43|4077.83|4078.18|4077.58|21
1652074610000|2022-05-09 05:36:50|4078.55|4077.95|4078.18|4077.58|4078.55|4077.95|4077.93|4077.33|14
1652074620000|2022-05-09 05:37:00|4078.3|4077.7|4078.93|4078.33|4078.93|4078.33|4078.3|4077.7|21
1652074630000|2022-05-09 05:37:10|4078.8|4078.2|4078.93|4078.33|4078.93|4078.33|4078.8|4078.2|4
1652074640000|2022-05-09 05:37:20|4079.18|4078.58|4080.3|4079.7|4080.3|4079.7|4079.18|4078.58|49
1652074650000|2022-05-09 05:37:30|4080.18|4079.58|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|14
1652074660000|2022-05-09 05:37:40|4080.18|4079.58|4080.18|4079.58|4080.68|4080.08|4079.93|4079.33|52
1652074670000|2022-05-09 05:37:50|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.18|4079.58|38
1652074680000|2022-05-09 05:38:00|4080.55|4079.95|4080.55|4079.95|4080.55|4079.95|4080.55|4079.95|11
1652074690000|2022-05-09 05:38:10|4080.68|4080.08|4081.3|4080.7|4081.3|4080.7|4080.55|4079.95|37
1652074700000|2022-05-09 05:38:20|4081.18|4080.58|4081.43|4080.83|4081.43|4080.83|4081.05|4080.45|16
1652074710000|2022-05-09 05:38:30|4081.68|4081.08|4082.43|4081.83|4082.43|4081.83|4081.68|4081.08|94
1652074720000|2022-05-09 05:38:40|4082.3|4081.7|4082.3|4081.7|4082.3|4081.7|4082.05|4081.45|27
1652074730000|2022-05-09 05:38:50|4082.43|4081.83|4082.3|4081.7|4082.43|4081.83|4082.18|4081.58|15
1652074740000|2022-05-09 05:39:00|4082.43|4081.83|4082.43|4081.83|4082.93|4082.33|4082.18|4081.58|65
1652074750000|2022-05-09 05:39:10|4082.3|4081.7|4081.93|4081.33|4082.3|4081.7|4081.68|4081.08|30
1652074760000|2022-05-09 05:39:20|4081.8|4081.2|4081.43|4080.83|4081.8|4081.2|4081.43|4080.83|6
1652074770000|2022-05-09 05:39:30|4081.18|4080.58|4081.05|4080.45|4081.18|4080.58|4080.43|4079.83|34
1652074780000|2022-05-09 05:39:40|4081.18|4080.58|4080.68|4080.08|4081.18|4080.58|4080.55|4079.95|6
1652074790000|2022-05-09 05:39:50|4080.55|4079.95|4080.68|4080.08|4080.93|4080.33|4080.55|4079.95|23
1652074800000|2022-05-09 05:40:00|4080.3|4079.7|4079.93|4079.33|4080.3|4079.7|4079.93|4079.33|30
1652074810000|2022-05-09 05:40:10|4080.05|4079.45|4079.68|4079.08|4080.05|4079.45|4079.43|4078.83|100
1652074820000|2022-05-09 05:40:20|4079.8|4079.2|4079.55|4078.95|4079.93|4079.33|4079.55|4078.95|21
1652074830000|2022-05-09 05:40:30|4079.43|4078.83|4078.93|4078.33|4079.43|4078.83|4078.68|4078.08|75
1652074840000|2022-05-09 05:40:40|4078.68|4078.08|4079.05|4078.45|4079.18|4078.58|4078.68|4078.08|20
1652074850000|2022-05-09 05:40:50|4078.93|4078.33|4078.8|4078.2|4078.93|4078.33|4078.8|4078.2|21
1652074860000|2022-05-09 05:41:00|4078.93|4078.33|4079.05|4078.45|4079.18|4078.58|4078.68|4078.08|23
1652074870000|2022-05-09 05:41:10|4078.93|4078.33|4079.43|4078.83|4079.43|4078.83|4078.93|4078.33|3
1652074880000|2022-05-09 05:41:20|4079.68|4079.08|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|13
1652074890000|2022-05-09 05:41:30|4079.55|4078.95|4079.55|4078.95|4079.55|4078.95|4079.55|4078.95|4
1652074900000|2022-05-09 05:41:40|4079.43|4078.83|4079.68|4079.08|4079.68|4079.08|4079.43|4078.83|15
1652074920000|2022-05-09 05:42:00|4079.05|4078.45|4078.93|4078.33|4079.05|4078.45|4078.93|4078.33|23
1652074930000|2022-05-09 05:42:10|4078.68|4078.08|4079.43|4078.83|4079.43|4078.83|4078.68|4078.08|18
1652074940000|2022-05-09 05:42:20|4079.68|4079.08|4079.55|4078.95|4079.68|4079.08|4079.43|4078.83|17
1652074950000|2022-05-09 05:42:30|4079.68|4079.08|4079.8|4079.2|4080.43|4079.83|4079.68|4079.08|54
1652074960000|2022-05-09 05:42:40|4079.68|4079.08|4080.18|4079.58|4080.18|4079.58|4079.68|4079.08|14
1652074970000|2022-05-09 05:42:50|4080.05|4079.45|4080.05|4079.45|4080.05|4079.45|4079.93|4079.33|13
1652074980000|2022-05-09 05:43:00|4080.18|4079.58|4080.43|4079.83|4080.55|4079.95|4080.18|4079.58|12
1652074990000|2022-05-09 05:43:10|4080.3|4079.7|4079.8|4079.2|4080.43|4079.83|4079.8|4079.2|8
1652075000000|2022-05-09 05:43:20|4079.93|4079.33|4079.18|4078.58|4079.93|4079.33|4079.18|4078.58|8
1652075010000|2022-05-09 05:43:30|4079.68|4079.08|4079.68|4079.08|4079.68|4079.08|4079.43|4078.83|21
1652075020000|2022-05-09 05:43:40|4079.43|4078.83|4079.8|4079.2|4079.8|4079.2|4079.43|4078.83|25
1652075030000|2022-05-09 05:43:50|4079.68|4079.08|4079.68|4079.08|4079.68|4079.08|4079.68|4079.08|1
1652075040000|2022-05-09 05:44:00|4079.55|4078.95|4079.68|4079.08|4079.68|4079.08|4079.55|4078.95|2
1652075050000|2022-05-09 05:44:10|4079.93|4079.33|4079.8|4079.2|4079.93|4079.33|4079.8|4079.2|4
1652075060000|2022-05-09 05:44:20|4079.68|4079.08|4079.68|4079.08|4079.93|4079.33|4079.68|4079.08|7
1652075070000|2022-05-09 05:44:30|4079.93|4079.33|4080.18|4079.58|4080.18|4079.58|4079.93|4079.33|8
1652075080000|2022-05-09 05:44:40|4080.05|4079.45|4080.05|4079.45|4080.05|4079.45|4079.93|4079.33|5
1652075090000|2022-05-09 05:44:50|4079.93|4079.33|4079.93|4079.33|4080.18|4079.58|4079.93|4079.33|3
1652075100000|2022-05-09 05:45:00|4080.05|4079.45|4079.93|4079.33|4080.18|4079.58|4079.93|4079.33|2
1652075110000|2022-05-09 05:45:10|4079.8|4079.2|4080.43|4079.83|4080.43|4079.83|4079.8|4079.2|19
1652075120000|2022-05-09 05:45:20|4080.3|4079.7|4080.3|4079.7|4080.55|4079.95|4080.18|4079.58|23
1652075130000|2022-05-09 05:45:30|4080.18|4079.58|4080.3|4079.7|4080.3|4079.7|4080.18|4079.58|3
1652075140000|2022-05-09 05:45:40|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|4080.43|4079.83|2
1652075150000|2022-05-09 05:45:50|4080.3|4079.7|4080.18|4079.58|4080.3|4079.7|4080.18|4079.58|20
1652075160000|2022-05-09 05:46:00|4079.93|4079.33|4079.8|4079.2|4079.93|4079.33|4079.55|4078.95|12
1652075170000|2022-05-09 05:46:10|4079.68|4079.08|4079.43|4078.83|4079.8|4079.2|4079.43|4078.83|19
1652075180000|2022-05-09 05:46:20|4079.93|4079.33|4080.18|4079.58|4080.3|4079.7|4079.93|4079.33|15
1652075200000|2022-05-09 05:46:40|4080.43|4079.83|4080.05|4079.45|4080.43|4079.83|4080.05|4079.45|20
1652075210000|2022-05-09 05:46:50|4079.93|4079.33|4079.68|4079.08|4079.93|4079.33|4079.43|4078.83|45
1652075220000|2022-05-09 05:47:00|4079.8|4079.2|4079.93|4079.33|4080.05|4079.45|4079.8|4079.2|0
1652075230000|2022-05-09 05:47:10|4079.8|4079.2|4079.68|4079.08|4079.93|4079.33|4079.68|4079.08|5
1652075240000|2022-05-09 05:47:20|4079.43|4078.83|4079.43|4078.83|4079.55|4078.95|4079.43|4078.83|13
1652075250000|2022-05-09 05:47:30|4079.3|4078.7|4078.43|4077.83|4079.3|4078.7|4078.43|4077.83|43
1652075260000|2022-05-09 05:47:40|4078.8|4078.2|4078.93|4078.33|4079.18|4078.58|4078.68|4078.08|48
1652075270000|2022-05-09 05:47:50|4078.68|4078.08|4079.18|4078.58|4079.18|4078.58|4078.68|4078.08|26
1652075280000|2022-05-09 05:48:00|4079.3|4078.7|4079.93|4079.33|4079.93|4079.33|4079.3|4078.7|59
1652075290000|2022-05-09 05:48:10|4080.18|4079.58|4080.18|4079.58|4080.18|4079.58|4079.93|4079.33|28
1652075300000|2022-05-09 05:48:20|4080.43|4079.83|4080.43|4079.83|4080.68|4080.08|4080.43|4079.83|26
1652075310000|2022-05-09 05:48:30|4080.68|4080.08|4080.18|4079.58|4080.68|4080.08|4080.18|4079.58|7
1652075320000|2022-05-09 05:48:40|4080.05|4079.45|4080.18|4079.58|4080.18|4079.58|4080.05|4079.45|2
1652075330000|2022-05-09 05:48:50|4080.05|4079.45|4079.93|4079.33|4080.05|4079.45|4079.93|4079.33|4
1652075340000|2022-05-09 05:49:00|4079.68|4079.08|4078.3|4077.7|4079.68|4079.08|4078.18|4077.58|49
1652075350000|2022-05-09 05:49:10|4078.43|4077.83|4078.43|4077.83|4078.68|4078.08|4078.18|4077.58|11
1652075360000|2022-05-09 05:49:20|4078.55|4077.95|4078.43|4077.83|4078.68|4078.08|4078.43|4077.83|2
1652075370000|2022-05-09 05:49:30|4078.3|4077.7|4078.43|4077.83|4078.68|4078.08|4078.3|4077.7|17
1652075380000|2022-05-09 05:49:40|4078.55|4077.95|4078.43|4077.83|4078.55|4077.95|4078.43|4077.83|14
1652075390000|2022-05-09 05:49:50|4078.18|4077.58|4078.68|4078.08|4078.68|4078.08|4078.18|4077.58|16
1652075400000|2022-05-09 05:50:00|4078.8|4078.2|4078.55|4077.95|4078.93|4078.33|4078.43|4077.83|10
1652075410000|2022-05-09 05:50:10|4078.43|4077.83|4078.43|4077.83|4078.43|4077.83|4078.43|4077.83|1
1652075420000|2022-05-09 05:50:20|4078.8|4078.2|4078.68|4078.08|4078.8|4078.2|4078.68|4078.08|6
1652075430000|2022-05-09 05:50:30|4078.93|4078.33|4079.05|4078.45|4079.18|4078.58|4078.93|4078.33|14
1652075440000|2022-05-09 05:50:40|4078.93|4078.33|4078.8|4078.2|4078.93|4078.33|4078.8|4078.2|1
1652075450000|2022-05-09 05:50:50|4078.68|4078.08|4078.43|4077.83|4078.68|4078.08|4078.43|4077.83|6
1652075460000|2022-05-09 05:51:00|4078.3|4077.7|4079.05|4078.45|4079.18|4078.58|4078.18|4077.58|78
1652075470000|2022-05-09 05:51:10|4079.18|4078.58|4078.55|4077.95|4079.18|4078.58|4078.43|4077.83|41
1652075480000|2022-05-09 05:51:20|4078.43|4077.83|4078.68|4078.08|4078.68|4078.08|4078.43|4077.83|30
1652075490000|2022-05-09 05:51:30|4078.8|4078.2|4078.93|4078.33|4078.93|4078.33|4078.68|4078.08|5
1652075500000|2022-05-09 05:51:40|4078.8|4078.2|4078.8|4078.2|4078.8|4078.2|4078.8|4078.2|5
1652075510000|2022-05-09 05:51:50|4078.68|4078.08|4078.43|4077.83|4078.68|4078.08|4078.43|4077.83|4
1652075520000|2022-05-09 05:52:00|4078.18|4077.58|4079.18|4078.58|4079.18|4078.58|4078.18|4077.58|22
1652075530000|2022-05-09 05:52:10|4079.3|4078.7|4080.18|4079.58|4080.18|4079.58|4079.3|4078.7|51
1652075540000|2022-05-09 05:52:20|4080.3|4079.7|4079.68|4079.08|4080.3|4079.7|4079.68|4079.08|50
1652075550000|2022-05-09 05:52:30|4079.43|4078.83|4079.68|4079.08|4079.68|4079.08|4079.18|4078.58|20
1652075560000|2022-05-09 05:52:40|4079.43|4078.83|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|27
1652075570000|2022-05-09 05:52:50|4079.43|4078.83|4079.43|4078.83|4079.8|4079.2|4079.3|4078.7|10
1652075580000|2022-05-09 05:53:00|4079.3|4078.7|4079.18|4078.58|4079.3|4078.7|4079.18|4078.58|13
1652075590000|2022-05-09 05:53:10|4079.3|4078.7|4079.18|4078.58|4079.43|4078.83|4079.18|4078.58|7
1652075600000|2022-05-09 05:53:20|4079.05|4078.45|4079.18|4078.58|4079.18|4078.58|4079.05|4078.45|12
1652075610000|2022-05-09 05:53:30|4079.43|4078.83|4079.55|4078.95|4079.68|4079.08|4079.43|4078.83|33
1652075620000|2022-05-09 05:53:40|4079.43|4078.83|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|31
1652075630000|2022-05-09 05:53:50|4079.55|4078.95|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|10
1652075640000|2022-05-09 05:54:00|4079.55|4078.95|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|5
1652075650000|2022-05-09 05:54:10|4079.55|4078.95|4079.55|4078.95|4079.68|4079.08|4079.3|4078.7|29
1652075660000|2022-05-09 05:54:20|4079.43|4078.83|4080.18|4079.58|4080.18|4079.58|4079.43|4078.83|9
1652075670000|2022-05-09 05:54:30|4080.3|4079.7|4080.68|4080.08|4080.68|4080.08|4080.18|4079.58|17
1652075680000|2022-05-09 05:54:40|4080.8|4080.2|4080.68|4080.08|4080.93|4080.33|4080.68|4080.08|8
1652075690000|2022-05-09 05:54:50|4080.8|4080.2|4080.8|4080.2|4080.93|4080.33|4080.68|4080.08|29
1652075700000|2022-05-09 05:55:00|4080.68|4080.08|4080.68|4080.08|4080.68|4080.08|4080.55|4079.95|6
1652075710000|2022-05-09 05:55:10|4080.8|4080.2|4080.68|4080.08|4080.8|4080.2|4080.68|4080.08|21
1652075720000|2022-05-09 05:55:20|4080.8|4080.2|4080.55|4079.95|4080.8|4080.2|4080.43|4079.83|22
1652075730000|2022-05-09 05:55:30|4080.43|4079.83|4080.55|4079.95|4080.55|4079.95|4080.3|4079.7|14
1652075740000|2022-05-09 05:55:40|4080.8|4080.2|4080.18|4079.58|4080.8|4080.2|4080.18|4079.58|24
1652075750000|2022-05-09 05:55:50|4080.3|4079.7|4080.05|4079.45|4080.43|4079.83|4079.93|4079.33|24
1652075760000|2022-05-09 05:56:00|4079.93|4079.33|4079.68|4079.08|4080.05|4079.45|4079.55|4078.95|17
1652075770000|2022-05-09 05:56:10|4079.55|4078.95|4079.43|4078.83|4079.55|4078.95|4079.43|4078.83|7
1652075780000|2022-05-09 05:56:20|4079.18|4078.58|4079.43|4078.83|4079.43|4078.83|4079.18|4078.58|19
1652075790000|2022-05-09 05:56:30|4079.68|4079.08|4079.68|4079.08|4079.8|4079.2|4079.68|4079.08|27
1652075800000|2022-05-09 05:56:40|4079.55|4078.95|4079.43|4078.83|4079.68|4079.08|4079.43|4078.83|52
1652075810000|2022-05-09 05:56:50|||||||||10
1652075820000|2022-05-09 05:57:00|4078.93|4078.33|4078.18|4077.58|4078.93|4078.33|4077.93|4077.33|56
1652075830000|2022-05-09 05:57:10|4077.93|4077.33|4078.8|4078.2|4078.93|4078.33|4077.93|4077.33|51
1652075840000|2022-05-09 05:57:20|4078.43|4077.83|4078.68|4078.08|4078.93|4078.33|4078.43|4077.83|57
1652075850000|2022-05-09 05:57:30|4078.93|4078.33|4078.93|4078.33|4078.93|4078.33|4078.93|4078.33|41
1652075860000|2022-05-09 05:57:40|4078.8|4078.2|4078.43|4077.83|4078.8|4078.2|4078.43|4077.83|46
1652075870000|2022-05-09 05:57:50|4078.93|4078.33|4078.93|4078.33|4079.43|4078.83|4078.93|4078.33|68
1652075880000|2022-05-09 05:58:00|4078.8|4078.2|4078.18|4077.58|4079.18|4078.58|4078.18|4077.58|77
1652075890000|2022-05-09 05:58:10|4078.05|4077.45|4078.43|4077.83|4078.43|4077.83|4077.8|4077.2|151
1652075900000|2022-05-09 05:58:20|4078.3|4077.7|4077.68|4077.08|4078.43|4077.83|4077.68|4077.08|55
1652075910000|2022-05-09 05:58:30|4077.43|4076.83|4077.18|4076.58|4077.43|4076.83|4077.05|4076.45|101
1652075920000|2022-05-09 05:58:40|4076.18|4075.58|4076.43|4075.83|4076.68|4076.08|4076.18|4075.58|186
1652075930000|2022-05-09 05:58:50|4076.68|4076.08|4076.18|4075.58|4076.68|4076.08|4076.05|4075.45|109
1652075940000|2022-05-09 05:59:00|4076.3|4075.7|4076.93|4076.33|4076.93|4076.33|4076.3|4075.7|62
1652075950000|2022-05-09 05:59:10|4077.18|4076.58|4077.05|4076.45|4077.18|4076.58|4077.05|4076.45|39
1652075960000|2022-05-09 05:59:20|4077.18|4076.58|4076.68|4076.08|4077.18|4076.58|4076.68|4076.08|30
1652075970000|2022-05-09 05:59:30|4076.43|4075.83|4076.68|4076.08|4076.8|4076.2|4076.43|4075.83|46
1652075980000|2022-05-09 05:59:40|4076.93|4076.33|4077.18|4076.58|4077.55|4076.95|4076.93|4076.33|59
1652075990000|2022-05-09 05:59:50|4077.3|4076.7|4076.18|4075.58|4077.3|4076.7|4076.18|4075.58|78
1652076000000|2022-05-09 06:00:00|4075.93|4075.33|4077.93|4077.33|4078.18|4077.58|4075.93|4075.33|213
1652076010000|2022-05-09 06:00:10|4077.68|4077.08|4077.68|4077.08|4077.68|4077.08|4077.05|4076.45|52
1652076020000|2022-05-09 06:00:20|4077.8|4077.2|4078.93|4078.33|4078.93|4078.33|4077.8|4077.2|82
1652076030000|2022-05-09 06:00:30|4079.05|4078.45|4080.18|4079.58|4080.18|4079.58|4078.93|4078.33|96
1652076040000|2022-05-09 06:00:40|4080.05|4079.45|4080.43|4079.83|4080.43|4079.83|4079.93|4079.33|70
1652076050000|2022-05-09 06:00:50|4080.3|4079.7|4079.43|4078.83|4080.3|4079.7|4079.43|4078.83|54
1652076060000|2022-05-09 06:01:00|4079.18|4078.58|4080.8|4080.2|4080.8|4080.2|4079.05|4078.45|112
1652076070000|2022-05-09 06:01:10|4080.93|4080.33|4081.18|4080.58|4081.93|4081.33|4080.93|4080.33|93
1652076080000|2022-05-09 06:01:20|4081.3|4080.7|4081.3|4080.7|4081.43|4080.83|4081.18|4080.58|40
1652076090000|2022-05-09 06:01:30|4081.18|4080.58|4081.05|4080.45|4081.3|4080.7|4081.05|4080.45|26
1652076100000|2022-05-09 06:01:40|4081.18|4080.58|4081.18|4080.58|4081.3|4080.7|4080.93|4080.33|43
1652076110000|2022-05-09 06:01:50|||||||||4
1652076120000|2022-05-09 06:02:00|4080.93|4080.33|4084.18|4083.58|4084.18|4083.58|4080.93|4080.33|177
1652076130000|2022-05-09 06:02:10|4084.3|4083.7|4085.3|4084.7|4085.68|4085.08|4083.68|4083.08|207
1652076140000|2022-05-09 06:02:20|4085.18|4084.58|4085.18|4084.58|4085.18|4084.58|4084.43|4083.83|251
1652076150000|2022-05-09 06:02:30|4084.93|4084.33|4084.68|4084.08|4085.3|4084.7|4084.68|4084.08|81
1652076160000|2022-05-09 06:02:40|4084.8|4084.2|4084.93|4084.33|4084.93|4084.33|4084.43|4083.83|177
1652076170000|2022-05-09 06:02:50|4084.68|4084.08|4084.68|4084.08|4085.18|4084.58|4084.43|4083.83|141
1652076180000|2022-05-09 06:03:00|4084.93|4084.33|4085.43|4084.83|4085.43|4084.83|4084.93|4084.33|77
1652076190000|2022-05-09 06:03:10|4085.93|4085.33|4085.93|4085.33|4086.18|4085.58|4085.8|4085.2|223
1652076200000|2022-05-09 06:03:20|4087.18|4086.58|4087.18|4086.58|4087.93|4087.33|4086.68|4086.08|493
1652076210000|2022-05-09 06:03:30|4087.05|4086.45|4086.18|4085.58|4087.18|4086.58|4086.05|4085.45|47
1652076220000|2022-05-09 06:03:40|4086.43|4085.83|4086.68|4086.08|4086.8|4086.2|4086.3|4085.7|103
1652076230000|2022-05-09 06:03:50|4086.93|4086.33|4086.68|4086.08|4086.93|4086.33|4086.68|4086.08|20
1652076240000|2022-05-09 06:04:00|4087.18|4086.58|4087.43|4086.83|4087.43|4086.83|4087.18|4086.58|34
1652076250000|2022-05-09 06:04:10|4087.3|4086.7|4087.05|4086.45|4087.3|4086.7|4086.93|4086.33|19
1652076260000|2022-05-09 06:04:20|4086.93|4086.33|4086.43|4085.83|4086.93|4086.33|4086.18|4085.58|59
1652076270000|2022-05-09 06:04:30|4086.18|4085.58|4085.8|4085.2|4086.18|4085.58|4085.8|4085.2|41
1652076280000|2022-05-09 06:04:40|4085.68|4085.08|4086.18|4085.58|4086.18|4085.58|4085.68|4085.08|21
1652076290000|2022-05-09 06:04:50|4086.05|4085.45|4086.68|4086.08|4086.8|4086.2|4086.05|4085.45|40
1652076300000|2022-05-09 06:05:00|4086.93|4086.33|4088.3|4087.7|4088.3|4087.7|4086.43|4085.83|165
1652076310000|2022-05-09 06:05:10|4088.43|4087.83|4087.3|4086.7|4088.43|4087.83|4087.18|4086.58|84
1652076320000|2022-05-09 06:05:20|4087.18|4086.58|4087.55|4086.95|4088.18|4087.58|4086.93|4086.33|125
1652076330000|2022-05-09 06:05:30|4087.68|4087.08|4087.05|4086.45|4087.68|4087.08|4087.05|4086.45|21
1652076340000|2022-05-09 06:05:40|4086.93|4086.33|4087.43|4086.83|4087.43|4086.83|4086.55|4085.95|49
1652076350000|2022-05-09 06:05:50|4087.3|4086.7|4086.05|4085.45|4087.68|4087.08|4086.05|4085.45|47
1652076360000|2022-05-09 06:06:00|4086.18|4085.58|4086.18|4085.58|4086.43|4085.83|4086.18|4085.58|17
1652076370000|2022-05-09 06:06:10|4086.3|4085.7|4086.18|4085.58|4086.3|4085.7|4086.05|4085.45|15
1652076380000|2022-05-09 06:06:20|4086.3|4085.7|4086.68|4086.08|4086.93|4086.33|4085.93|4085.33|51
1652076390000|2022-05-09 06:06:30|4086.93|4086.33|4086.68|4086.08|4086.93|4086.33|4086.55|4085.95|12
1652076400000|2022-05-09 06:06:40|4086.18|4085.58|4086.05|4085.45|4086.18|4085.58|4085.93|4085.33|89
1652076410000|2022-05-09 06:06:50|4085.93|4085.33|4086.05|4085.45|4086.05|4085.45|4085.93|4085.33|45
1652076420000|2022-05-09 06:07:00|4086.18|4085.58|4085.93|4085.33|4086.18|4085.58|4085.68|4085.08|33
1652076430000|2022-05-09 06:07:10|4085.8|4085.2|4085.8|4085.2|4085.93|4085.33|4085.8|4085.2|4
1652076440000|2022-05-09 06:07:20|4085.18|4084.58|4085.3|4084.7|4085.43|4084.83|4084.93|4084.33|36
1652076450000|2022-05-09 06:07:30|4085.18|4084.58|4084.93|4084.33|4085.18|4084.58|4084.43|4083.83|69
1652076460000|2022-05-09 06:07:40|4084.8|4084.2|4084.43|4083.83|4084.93|4084.33|4084.43|4083.83|17
1652076470000|2022-05-09 06:07:50|4084.68|4084.08|4084.68|4084.08|4084.68|4084.08|4084.55|4083.95|31
1652076480000|2022-05-09 06:08:00|4085.18|4084.58|4085.05|4084.45|4085.55|4084.95|4085.05|4084.45|199
1652076490000|2022-05-09 06:08:10|4084.93|4084.33|4085.18|4084.58|4085.43|4084.83|4084.93|4084.33|37
1652076500000|2022-05-09 06:08:20|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|4084.93|4084.33|25
1652076510000|2022-05-09 06:08:30|4085.93|4085.33|4085.68|4085.08|4085.93|4085.33|4085.55|4084.95|93
1652076520000|2022-05-09 06:08:40|4085.93|4085.33|4085.43|4084.83|4085.93|4085.33|4085.43|4084.83|25
1652076530000|2022-05-09 06:08:50|4085.55|4084.95|4085.68|4085.08|4085.8|4085.2|4085.55|4084.95|33
1652076540000|2022-05-09 06:09:00|4085.43|4084.83|4085.55|4084.95|4085.8|4085.2|4085.43|4084.83|36
1652076550000|2022-05-09 06:09:10|4085.68|4085.08|4086.68|4086.08|4086.68|4086.08|4085.68|4085.08|36
1652076560000|2022-05-09 06:09:20|4086.43|4085.83|4086.55|4085.95|4086.68|4086.08|4086.43|4085.83|10
1652076570000|2022-05-09 06:09:30|4086.68|4086.08|4086.93|4086.33|4086.93|4086.33|4086.68|4086.08|28
1652076580000|2022-05-09 06:09:40|4086.8|4086.2|4086.68|4086.08|4086.93|4086.33|4086.68|4086.08|9
1652076590000|2022-05-09 06:09:50|4086.8|4086.2|4086.68|4086.08|4086.8|4086.2|4086.43|4085.83|4
1652076600000|2022-05-09 06:10:00|4086.8|4086.2|4087.05|4086.45|4087.05|4086.45|4086.43|4085.83|21
1652076610000|2022-05-09 06:10:10|4087.18|4086.58|4087.18|4086.58|4087.3|4086.7|4086.93|4086.33|125
1652076620000|2022-05-09 06:10:20|4087.43|4086.83|4087.68|4087.08|4087.68|4087.08|4087.43|4086.83|27
1652076630000|2022-05-09 06:10:30|4087.55|4086.95|4087.43|4086.83|4087.8|4087.2|4087.3|4086.7|18
1652076640000|2022-05-09 06:10:40|4087.68|4087.08|4086.93|4086.33|4087.68|4087.08|4086.93|4086.33|24
1652076650000|2022-05-09 06:10:50|4086.8|4086.2|4086.8|4086.2|4086.93|4086.33|4086.68|4086.08|16
1652076660000|2022-05-09 06:11:00|4086.68|4086.08|4087.18|4086.58|4087.18|4086.58|4086.55|4085.95|10
1652076670000|2022-05-09 06:11:10|4087.05|4086.45|4087.43|4086.83|4087.43|4086.83|4087.05|4086.45|4
1652076680000|2022-05-09 06:11:20|4087.18|4086.58|4086.93|4086.33|4087.18|4086.58|4086.93|4086.33|7
1652076690000|2022-05-09 06:11:30|4086.68|4086.08|4087.18|4086.58|4087.18|4086.58|4086.68|4086.08|12
1652076700000|2022-05-09 06:11:40|4087.3|4086.7|4087.18|4086.58|4087.3|4086.7|4087.18|4086.58|3
1652076710000|2022-05-09 06:11:50|4087.05|4086.45|4087.3|4086.7|4087.3|4086.7|4087.05|4086.45|9
1652076720000|2022-05-09 06:12:00|4087.43|4086.83|4088.18|4087.58|4088.18|4087.58|4087.3|4086.7|15
1652076730000|2022-05-09 06:12:10|4088.68|4088.08|4089.43|4088.83|4089.43|4088.83|4088.68|4088.08|218
1652076740000|2022-05-09 06:12:20|4089.18|4088.58|4089.18|4088.58|4089.68|4089.08|4089.18|4088.58|188
1652076750000|2022-05-09 06:12:30|4089.05|4088.45|4089.43|4088.83|4089.68|4089.08|4088.93|4088.33|127
1652076760000|2022-05-09 06:12:40|4089.18|4088.58|4088.68|4088.08|4089.18|4088.58|4088.43|4087.83|50
1652076770000|2022-05-09 06:12:50|4088.93|4088.33|4089.18|4088.58|4089.18|4088.58|4088.8|4088.2|12
1652076780000|2022-05-09 06:13:00|4089.3|4088.7|4089.8|4089.2|4089.93|4089.33|4089.3|4088.7|121
1652076790000|2022-05-09 06:13:10|4089.93|4089.33|4089.68|4089.08|4089.93|4089.33|4089.43|4088.83|24
1652076800000|2022-05-09 06:13:20|4089.43|4088.83|4090.3|4089.7|4090.3|4089.7|4089.43|4088.83|295
1652076810000|2022-05-09 06:13:30|4090.05|4089.45|4090.18|4089.58|4090.18|4089.58|4089.93|4089.33|42
1652076820000|2022-05-09 06:13:40|4090.3|4089.7|4090.18|4089.58|4090.3|4089.7|4089.93|4089.33|132
1652076830000|2022-05-09 06:13:50|4090.05|4089.45|4090.18|4089.58|4090.18|4089.58|4089.93|4089.33|14
1652076840000|2022-05-09 06:14:00|4090.3|4089.7|4089.68|4089.08|4090.68|4090.08|4089.68|4089.08|216
1652076850000|2022-05-09 06:14:10|4089.43|4088.83|4089.68|4089.08|4089.68|4089.08|4089.43|4088.83|42
1652076860000|2022-05-09 06:14:20|4089.43|4088.83|4089.93|4089.33|4089.93|4089.33|4089.43|4088.83|73
1652076870000|2022-05-09 06:14:30|4089.8|4089.2|4089.55|4088.95|4089.8|4089.2|4089.55|4088.95|2
1652076880000|2022-05-09 06:14:40|4089.68|4089.08|4089.68|4089.08|4089.93|4089.33|4089.43|4088.83|7
1652076890000|2022-05-09 06:14:50|4089.43|4088.83|4089.68|4089.08|4089.68|4089.08|4089.18|4088.58|13
1652076900000|2022-05-09 06:15:00|4088.93|4088.33|4088.8|4088.2|4089.18|4088.58|4088.68|4088.08|103
1652076910000|2022-05-09 06:15:10|4088.93|4088.33|4089.18|4088.58|4089.18|4088.58|4088.8|4088.2|11
1652076920000|2022-05-09 06:15:20|4089.05|4088.45|4089.18|4088.58|4089.18|4088.58|4089.05|4088.45|3
1652076930000|2022-05-09 06:15:30|4089.43|4088.83|4089.43|4088.83|4089.55|4088.95|4089.3|4088.7|41
1652076940000|2022-05-09 06:15:40|4089.55|4088.95|4089.43|4088.83|4089.55|4088.95|4089.43|4088.83|16
1652076950000|2022-05-09 06:15:50|||||||||5
1652076960000|2022-05-09 06:16:00|4089.18|4088.58|4088.93|4088.33|4089.43|4088.83|4088.93|4088.33|28
1652076970000|2022-05-09 06:16:10|4089.18|4088.58|4089.93|4089.33|4089.93|4089.33|4089.18|4088.58|40
1652076980000|2022-05-09 06:16:20|4089.8|4089.2|4089.3|4088.7|4090.18|4089.58|4089.3|4088.7|44
1652076990000|2022-05-09 06:16:30|4089.18|4088.58|4088.93|4088.33|4089.18|4088.58|4088.93|4088.33|19
1652077000000|2022-05-09 06:16:40|4088.8|4088.2|4088.68|4088.08|4088.93|4088.33|4088.43|4087.83|16
1652077010000|2022-05-09 06:16:50|4088.55|4087.95|4088.3|4087.7|4088.68|4088.08|4088.3|4087.7|60
1652077020000|2022-05-09 06:17:00|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|8
1652077030000|2022-05-09 06:17:10|4088.18|4087.58|4088.18|4087.58|4088.18|4087.58|4088.05|4087.45|18
1652077040000|2022-05-09 06:17:20|4088.68|4088.08|4088.55|4087.95|4088.68|4088.08|4088.55|4087.95|12
1652077050000|2022-05-09 06:17:30|4088.43|4087.83|4088.18|4087.58|4088.43|4087.83|4088.18|4087.58|8
1652077060000|2022-05-09 06:17:40|4087.93|4087.33|4087.93|4087.33|4087.93|4087.33|4087.93|4087.33|10
1652077070000|2022-05-09 06:17:50|4087.68|4087.08|4087.43|4086.83|4087.68|4087.08|4087.43|4086.83|21
1652077080000|2022-05-09 06:18:00|4087.18|4086.58|4087.43|4086.83|4087.43|4086.83|4086.93|4086.33|28
1652077090000|2022-05-09 06:18:10|4087.68|4087.08|4087.93|4087.33|4087.93|4087.33|4087.68|4087.08|16
1652077100000|2022-05-09 06:18:20|4088.18|4087.58|4088.05|4087.45|4088.43|4087.83|4087.93|4087.33|50
1652077110000|2022-05-09 06:18:30|4087.93|4087.33|4088.18|4087.58|4088.18|4087.58|4087.8|4087.2|6
1652077120000|2022-05-09 06:18:40|4088.05|4087.45|4088.18|4087.58|4088.18|4087.58|4088.05|4087.45|5
1652077130000|2022-05-09 06:18:50|4088.05|4087.45|4088.93|4088.33|4088.93|4088.33|4088.05|4087.45|16
1652077140000|2022-05-09 06:19:00|4088.68|4088.08|4089.18|4088.58|4089.3|4088.7|4088.68|4088.08|16
1652077150000|2022-05-09 06:19:10|4088.93|4088.33|4088.93|4088.33|4088.93|4088.33|4088.93|4088.33|21
1652077160000|2022-05-09 06:19:20|4088.68|4088.08|4089.18|4088.58|4089.18|4088.58|4088.68|4088.08|5
1652077170000|2022-05-09 06:19:30|4088.8|4088.2|4088.93|4088.33|4088.93|4088.33|4088.8|4088.2|12
1652077180000|2022-05-09 06:19:40|4089.05|4088.45|4089.05|4088.45|4089.05|4088.45|4089.05|4088.45|4
1652077190000|2022-05-09 06:19:50|4088.93|4088.33|4088.68|4088.08|4088.93|4088.33|4088.68|4088.08|11
1652077200000|2022-05-09 06:20:00|4088.55|4087.95|4088.43|4087.83|4088.55|4087.95|4088.43|4087.83|10
1652077210000|2022-05-09 06:20:10|4088.3|4087.7|4088.68|4088.08|4088.68|4088.08|4088.3|4087.7|17
1652077220000|2022-05-09 06:20:20|4088.55|4087.95|4088.43|4087.83|4088.55|4087.95|4088.43|4087.83|7
1652077230000|2022-05-09 06:20:30|4088.18|4087.58|4088.55|4087.95|4088.68|4088.08|4088.18|4087.58|24
1652077240000|2022-05-09 06:20:40|4088.43|4087.83|4088.43|4087.83|4088.68|4088.08|4088.43|4087.83|1
1652077250000|2022-05-09 06:20:50|4088.55|4087.95|4088.43|4087.83|4088.55|4087.95|4088.43|4087.83|3
1652077260000|2022-05-09 06:21:00|4088.3|4087.7|4088.43|4087.83|4088.43|4087.83|4088.3|4087.7|25
1652077270000|2022-05-09 06:21:10|4088.68|4088.08|4089.18|4088.58|4089.18|4088.58|4088.43|4087.83|86
1652077280000|2022-05-09 06:21:20|4089.3|4088.7|4089.43|4088.83|4089.68|4089.08|4089.3|4088.7|18
1652077290000|2022-05-09 06:21:30|4089.18|4088.58|4088.93|4088.33|4089.18|4088.58|4088.93|4088.33|17
1652077300000|2022-05-09 06:21:40|4089.05|4088.45|4089.05|4088.45|4089.18|4088.58|4088.93|4088.33|7
1652077310000|2022-05-09 06:21:50|4088.93|4088.33|4088.43|4087.83|4088.93|4088.33|4088.43|4087.83|12
1652077320000|2022-05-09 06:22:00|4088.55|4087.95|4088.18|4087.58|4088.55|4087.95|4088.18|4087.58|12
1652077330000|2022-05-09 06:22:10|4088.3|4087.7|4088.43|4087.83|4088.43|4087.83|4088.3|4087.7|24
1652077340000|2022-05-09 06:22:20|4088.3|4087.7|4088.3|4087.7|4088.3|4087.7|4088.3|4087.7|2
1652077350000|2022-05-09 06:22:30|4088.18|4087.58|4087.93|4087.33|4088.18|4087.58|4087.93|4087.33|25
1652077360000|2022-05-09 06:22:40|4087.8|4087.2|4087.8|4087.2|4087.8|4087.2|4087.68|4087.08|14
1652077370000|2022-05-09 06:22:50|4087.93|4087.33|4088.43|4087.83|4088.43|4087.83|4087.93|4087.33|28
1652077380000|2022-05-09 06:23:00|4088.3|4087.7|4087.8|4087.2|4088.3|4087.7|4087.68|4087.08|18
1652077390000|2022-05-09 06:23:10|4087.93|4087.33|4087.68|4087.08|4088.18|4087.58|4087.68|4087.08|82
1652077400000|2022-05-09 06:23:20|4087.93|4087.33|4087.8|4087.2|4087.93|4087.33|4087.8|4087.2|20
1652077410000|2022-05-09 06:23:30|4087.68|4087.08|4087.68|4087.08|4087.68|4087.08|4087.68|4087.08|0
1652077420000|2022-05-09 06:23:40|4087.93|4087.33|4087.3|4086.7|4087.93|4087.33|4087.3|4086.7|25
1652077430000|2022-05-09 06:23:50|4087.43|4086.83|4087.43|4086.83|4087.43|4086.83|4087.3|4086.7|4
1652077440000|2022-05-09 06:24:00|4087.3|4086.7|4087.18|4086.58|4087.3|4086.7|4087.18|4086.58|5
1652077450000|2022-05-09 06:24:10|4087.3|4086.7|4087.18|4086.58|4087.3|4086.7|4086.8|4086.2|32
1652077460000|2022-05-09 06:24:20|||||||||3
1652077470000|2022-05-09 06:24:30|4086.93|4086.33|4086.93|4086.33|4086.93|4086.33|4086.93|4086.33|17
1652077480000|2022-05-09 06:24:40|4086.8|4086.2|4086.68|4086.08|4086.93|4086.33|4086.68|4086.08|8
1652077490000|2022-05-09 06:24:50|||||||||4
1652077500000|2022-05-09 06:25:00|4086.93|4086.33|4087.3|4086.7|4087.3|4086.7|4086.93|4086.33|26
1652077510000|2022-05-09 06:25:10|4087.18|4086.58|4087.18|4086.58|4087.18|4086.58|4087.18|4086.58|1
1652077520000|2022-05-09 06:25:20|4087.05|4086.45|4087.43|4086.83|4087.43|4086.83|4087.05|4086.45|11
1652077530000|2022-05-09 06:25:30|4087.55|4086.95|4087.43|4086.83|4087.55|4086.95|4087.43|4086.83|13
1652077540000|2022-05-09 06:25:40|4087.68|4087.08|4087.93|4087.33|4087.93|4087.33|4087.68|4087.08|39
1652077550000|2022-05-09 06:25:50|4087.68|4087.08|4087.93|4087.33|4088.05|4087.45|4087.68|4087.08|16
1652077560000|2022-05-09 06:26:00|4087.8|4087.2|4087.43|4086.83|4087.93|4087.33|4087.43|4086.83|38
1652077570000|2022-05-09 06:26:10|4087.68|4087.08|4087.43|4086.83|4087.68|4087.08|4087.43|4086.83|15
1652077580000|2022-05-09 06:26:20|4087.18|4086.58|4087.05|4086.45|4087.18|4086.58|4087.05|4086.45|6
1652077590000|2022-05-09 06:26:30|4086.93|4086.33|4086.93|4086.33|4087.18|4086.58|4086.93|4086.33|5
1652077600000|2022-05-09 06:26:40|4087.05|4086.45|4086.68|4086.08|4087.05|4086.45|4086.68|4086.08|15
1652077610000|2022-05-09 06:26:50|4086.8|4086.2|4086.8|4086.2|4086.8|4086.2|4086.68|4086.08|4
1652077620000|2022-05-09 06:27:00|4086.68|4086.08|4087.18|4086.58|4087.18|4086.58|4086.68|4086.08|10
1652077630000|2022-05-09 06:27:10|4087.43|4086.83|4087.3|4086.7|4087.55|4086.95|4087.3|4086.7|44
1652077640000|2022-05-09 06:27:20|4087.43|4086.83|4087.68|4087.08|4087.93|4087.33|4087.43|4086.83|37
1652077650000|2022-05-09 06:27:30|4087.93|4087.33|4087.3|4086.7|4087.93|4087.33|4087.05|4086.45|39
1652077660000|2022-05-09 06:27:40|4087.18|4086.58|4087.18|4086.58|4087.43|4086.83|4087.18|4086.58|38
1652077670000|2022-05-09 06:27:50|||||||||9
1652077680000|2022-05-09 06:28:00|4086.93|4086.33|4086.93|4086.33|4086.93|4086.33|4086.68|4086.08|18
1652077690000|2022-05-09 06:28:10|4086.8|4086.2|4086.68|4086.08|4086.93|4086.33|4086.68|4086.08|5
1652077700000|2022-05-09 06:28:20|4086.8|4086.2|4087.05|4086.45|4087.18|4086.58|4086.8|4086.2|14
1652077710000|2022-05-09 06:28:30|4086.93|4086.33|4087.43|4086.83|4087.43|4086.83|4086.93|4086.33|38
1652077720000|2022-05-09 06:28:40|4087.8|4087.2|4087.8|4087.2|4087.8|4087.2|4087.68|4087.08|9
1652077730000|2022-05-09 06:28:50|4087.93|4087.33|4087.93|4087.33|4088.18|4087.58|4087.68|4087.08|15
1652077740000|2022-05-09 06:29:00|4088.05|4087.45|4088.68|4088.08|4088.68|4088.08|4088.05|4087.45|50
1652077750000|2022-05-09 06:29:10|||||||||21
1652077760000|2022-05-09 06:29:20|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|4088.43|4087.83|29
1652077770000|2022-05-09 06:29:30|4088.3|4087.7|4088.3|4087.7|4088.43|4087.83|4088.18|4087.58|14
1652077780000|2022-05-09 06:29:40|4088.18|4087.58|4087.68|4087.08|4088.3|4087.7|4087.68|4087.08|40
1652077790000|2022-05-09 06:29:50|4087.8|4087.2|4088.18|4087.58|4088.18|4087.58|4087.68|4087.08|17
1652077800000|2022-05-09 06:30:00|4088.3|4087.7|4087.93|4087.33|4088.43|4087.83|4087.93|4087.33|38
1652077810000|2022-05-09 06:30:10|4088.3|4087.7|4088.93|4088.33|4088.93|4088.33|4088.3|4087.7|51
1652077820000|2022-05-09 06:30:20|4089.18|4088.58|4089.43|4088.83|4089.68|4089.08|4089.18|4088.58|48
1652077830000|2022-05-09 06:30:30|4089.55|4088.95|4090.18|4089.58|4090.55|4089.95|4089.55|4088.95|106
1652077840000|2022-05-09 06:30:40|4089.93|4089.33|4089.93|4089.33|4090.43|4089.83|4089.93|4089.33|69
1652077850000|2022-05-09 06:30:50|4090.05|4089.45|4089.93|4089.33|4090.18|4089.58|4089.68|4089.08|30
1652077860000|2022-05-09 06:31:00|4089.68|4089.08|4089.18|4088.58|4089.68|4089.08|4089.18|4088.58|23
1652077870000|2022-05-09 06:31:10|4089.3|4088.7|4088.68|4088.08|4089.3|4088.7|4088.68|4088.08|10
1652077880000|2022-05-09 06:31:20|4088.43|4087.83|4087.8|4087.2|4088.68|4088.08|4087.8|4087.2|51
1652077890000|2022-05-09 06:31:30|4087.68|4087.08|4088.43|4087.83|4088.43|4087.83|4087.68|4087.08|22
1652077900000|2022-05-09 06:31:40|4088.3|4087.7|4088.3|4087.7|4088.55|4087.95|4088.18|4087.58|8
1652077910000|2022-05-09 06:31:50|4088.43|4087.83|4088.43|4087.83|4088.68|4088.08|4088.43|4087.83|2
1652077920000|2022-05-09 06:32:00|4088.55|4087.95|4088.8|4088.2|4088.93|4088.33|4088.55|4087.95|3
1652077930000|2022-05-09 06:32:10|4088.68|4088.08|4088.68|4088.08|4088.93|4088.33|4088.43|4087.83|36
1652077940000|2022-05-09 06:32:20|4088.93|4088.33|4088.93|4088.33|4089.05|4088.45|4088.8|4088.2|10
1652077950000|2022-05-09 06:32:30|4089.05|4088.45|4088.93|4088.33|4089.05|4088.45|4088.93|4088.33|10
1652077960000|2022-05-09 06:32:40|4089.05|4088.45|4089.43|4088.83|4089.43|4088.83|4089.05|4088.45|9
1652077970000|2022-05-09 06:32:50|4089.55|4088.95|4089.55|4088.95|4089.68|4089.08|4089.55|4088.95|39
1652077980000|2022-05-09 06:33:00|4089.68|4089.08|4089.68|4089.08|4089.8|4089.2|4089.68|4089.08|27
1652077990000|2022-05-09 06:33:10|4089.43|4088.83|4089.43|4088.83|4089.68|4089.08|4089.43|4088.83|18
1652078000000|2022-05-09 06:33:20|4089.3|4088.7|4088.68|4088.08|4089.3|4088.7|4088.68|4088.08|31
1652078010000|2022-05-09 06:33:30|4088.43|4087.83|4088.68|4088.08|4088.93|4088.33|4088.43|4087.83|22
1652078020000|2022-05-09 06:33:40|4088.8|4088.2|4088.93|4088.33|4088.93|4088.33|4088.8|4088.2|8
1652078030000|2022-05-09 06:33:50|4088.8|4088.2|4089.3|4088.7|4089.3|4088.7|4088.68|4088.08|13
1652078040000|2022-05-09 06:34:00|4089.43|4088.83|4089.68|4089.08|4089.68|4089.08|4089.43|4088.83|5
1652078050000|2022-05-09 06:34:10|4089.55|4088.95|4089.05|4088.45|4089.55|4088.95|4089.05|4088.45|3
1652078060000|2022-05-09 06:34:20|4088.93|4088.33|4089.68|4089.08|4089.68|4089.08|4088.8|4088.2|17
1652078070000|2022-05-09 06:34:30|4089.43|4088.83|4089.43|4088.83|4089.68|4089.08|4089.43|4088.83|14
1652078080000|2022-05-09 06:34:40|4089.55|4088.95|4089.8|4089.2|4089.93|4089.33|4089.55|4088.95|15
1652078090000|2022-05-09 06:34:50|4089.93|4089.33|4090.18|4089.58|4090.43|4089.83|4089.8|4089.2|22
1652078100000|2022-05-09 06:35:00|4090.43|4089.83|4090.43|4089.83|4090.43|4089.83|4090.18|4089.58|15
1652078110000|2022-05-09 06:35:10|4090.55|4089.95|4090.43|4089.83|4090.68|4090.08|4090.43|4089.83|37
1652078120000|2022-05-09 06:35:20|4090.55|4089.95|4090.18|4089.58|4090.8|4090.2|4090.18|4089.58|198
1652078130000|2022-05-09 06:35:30|4089.68|4089.08|4089.05|4088.45|4089.68|4089.08|4088.93|4088.33|33
1652078140000|2022-05-09 06:35:40|4088.93|4088.33|4089.18|4088.58|4089.18|4088.58|4088.93|4088.33|13
1652078150000|2022-05-09 06:35:50|4089.05|4088.45|4089.3|4088.7|4089.3|4088.7|4088.93|4088.33|15
1652078160000|2022-05-09 06:36:00|4089.43|4088.83|4089.93|4089.33|4090.18|4089.58|4089.43|4088.83|8
1652078170000|2022-05-09 06:36:10|4090.05|4089.45|4090.18|4089.58|4090.18|4089.58|4089.93|4089.33|7
1652078180000|2022-05-09 06:36:20|4090.3|4089.7|4090.43|4089.83|4090.43|4089.83|4090.3|4089.7|16
1652078190000|2022-05-09 06:36:30|4090.3|4089.7|4090.8|4090.2|4090.8|4090.2|4090.3|4089.7|23
1652078200000|2022-05-09 06:36:40|4090.68|4090.08|4090.68|4090.08|4090.8|4090.2|4090.68|4090.08|5
1652078210000|2022-05-09 06:36:50|4090.8|4090.2|4090.93|4090.33|4090.93|4090.33|4090.68|4090.08|7
1652078220000|2022-05-09 06:37:00|4090.68|4090.08|4089.68|4089.08|4090.93|4090.33|4089.68|4089.08|233
1652078230000|2022-05-09 06:37:10|4089.93|4089.33|4090.05|4089.45|4090.18|4089.58|4089.93|4089.33|52
1652078240000|2022-05-09 06:37:20|4089.93|4089.33|4089.93|4089.33|4089.93|4089.33|4089.8|4089.2|11
1652078250000|2022-05-09 06:37:30|4089.68|4089.08|4089.93|4089.33|4089.93|4089.33|4089.68|4089.08|12
1652078260000|2022-05-09 06:37:40|4089.8|4089.2|4089.93|4089.33|4089.93|4089.33|4089.68|4089.08|3
1652078270000|2022-05-09 06:37:50|4089.8|4089.2|4090.43|4089.83|4090.43|4089.83|4089.8|4089.2|18
1652078280000|2022-05-09 06:38:00|4090.3|4089.7|4090.55|4089.95|4090.93|4090.33|4090.3|4089.7|47
1652078290000|2022-05-09 06:38:10|4090.8|4090.2|4090.68|4090.08|4090.8|4090.2|4090.43|4089.83|0
1652078300000|2022-05-09 06:38:20|4090.8|4090.2|4090.55|4089.95|4090.8|4090.2|4090.55|4089.95|2
1652078310000|2022-05-09 06:38:30|4090.43|4089.83|4090.68|4090.08|4090.68|4090.08|4090.43|4089.83|3
1652078320000|2022-05-09 06:38:40|4090.8|4090.2|4090.68|4090.08|4090.8|4090.2|4090.68|4090.08|7
1652078330000|2022-05-09 06:38:50|4090.93|4090.33|4090.68|4090.08|4090.93|4090.33|4090.68|4090.08|34
1652078340000|2022-05-09 06:39:00|4090.8|4090.2|4090.93|4090.33|4090.93|4090.33|4090.68|4090.08|16
1652078350000|2022-05-09 06:39:10|4091.18|4090.58|4090.8|4090.2|4091.18|4090.58|4090.68|4090.08|182
1652078360000|2022-05-09 06:39:20|4090.93|4090.33|4090.93|4090.33|4091.43|4090.83|4090.93|4090.33|70
1652078370000|2022-05-09 06:39:30|4090.8|4090.2|4090.93|4090.33|4090.93|4090.33|4090.68|4090.08|23
1652078380000|2022-05-09 06:39:40|4090.68|4090.08|4091.18|4090.58|4091.18|4090.58|4090.68|4090.08|84
1652078390000|2022-05-09 06:39:50|4091.43|4090.83|4091.3|4090.7|4091.43|4090.83|4091.18|4090.58|21
1652078400000|2022-05-09 06:40:00|4091.43|4090.83|4091.05|4090.45|4091.43|4090.83|4090.93|4090.33|13
1652078410000|2022-05-09 06:40:10|4090.93|4090.33|4090.93|4090.33|4090.93|4090.33|4090.93|4090.33|0
1652078420000|2022-05-09 06:40:20|4090.8|4090.2|4090.55|4089.95|4090.8|4090.2|4090.43|4089.83|17
1652078430000|2022-05-09 06:40:30|4090.43|4089.83|4090.3|4089.7|4090.43|4089.83|4090.18|4089.58|6
1652078440000|2022-05-09 06:40:40|4090.18|4089.58|4090.18|4089.58|4090.43|4089.83|4090.18|4089.58|11
1652078450000|2022-05-09 06:40:50|4090.43|4089.83|4090.18|4089.58|4090.43|4089.83|4089.93|4089.33|25
1652078460000|2022-05-09 06:41:00|4090.43|4089.83|4090.68|4090.08|4090.68|4090.08|4090.43|4089.83|17
1652078470000|2022-05-09 06:41:10|4090.8|4090.2|4090.68|4090.08|4090.8|4090.2|4090.18|4089.58|36
1652078480000|2022-05-09 06:41:20|4090.93|4090.33|4090.05|4089.45|4090.93|4090.33|4090.05|4089.45|29
1652078490000|2022-05-09 06:41:30|4090.18|4089.58|4090.43|4089.83|4090.55|4089.95|4090.18|4089.58|20
1652078500000|2022-05-09 06:41:40|4090.3|4089.7|4090.18|4089.58|4090.43|4089.83|4090.18|4089.58|8
1652078510000|2022-05-09 06:41:50|4090.3|4089.7|4089.93|4089.33|4090.3|4089.7|4089.93|4089.33|9
1652078520000|2022-05-09 06:42:00|4089.68|4089.08|4089.43|4088.83|4089.68|4089.08|4089.43|4088.83|13
1652078530000|2022-05-09 06:42:10|4089.55|4088.95|4090.18|4089.58|4090.3|4089.7|4089.55|4088.95|19
1652078540000|2022-05-09 06:42:20|4090.05|4089.45|4090.05|4089.45|4090.18|4089.58|4089.8|4089.2|3
1652078550000|2022-05-09 06:42:30|4089.93|4089.33|4089.93|4089.33|4090.05|4089.45|4089.93|4089.33|2
1652078560000|2022-05-09 06:42:40|4089.8|4089.2|4090.3|4089.7|4090.3|4089.7|4089.8|4089.2|15
1652078570000|2022-05-09 06:42:50|4090.18|4089.58|4090.43|4089.83|4090.68|4090.08|4090.18|4089.58|18
1652078580000|2022-05-09 06:43:00|4090.55|4089.95|4090.55|4089.95|4090.55|4089.95|4090.43|4089.83|15
1652078590000|2022-05-09 06:43:10|4090.43|4089.83|4090.68|4090.08|4090.68|4090.08|4090.43|4089.83|28
1652078600000|2022-05-09 06:43:20|4090.93|4090.33|4090.68|4090.08|4090.93|4090.33|4090.68|4090.08|8
1652078610000|2022-05-09 06:43:30|4090.93|4090.33|4091.05|4090.45|4091.18|4090.58|4090.8|4090.2|25
1652078620000|2022-05-09 06:43:40|4091.18|4090.58|4090.93|4090.33|4091.43|4090.83|4090.93|4090.33|13
1652078630000|2022-05-09 06:43:50|4090.68|4090.08|4090.43|4089.83|4090.8|4090.2|4090.43|4089.83|9
1652078640000|2022-05-09 06:44:00|4090.3|4089.7|4090.8|4090.2|4090.8|4090.2|4090.3|4089.7|26
1652078650000|2022-05-09 06:44:10|4090.68|4090.08|4090.8|4090.2|4090.8|4090.2|4090.68|4090.08|0
1652078660000|2022-05-09 06:44:20|4090.68|4090.08|4091.05|4090.45|4091.05|4090.45|4090.68|4090.08|9
1652078670000|2022-05-09 06:44:30|4090.93|4090.33|4090.68|4090.08|4090.93|4090.33|4090.68|4090.08|6
1652078680000|2022-05-09 06:44:40|4090.8|4090.2|4090.93|4090.33|4090.93|4090.33|4090.68|4090.08|16
1652078690000|2022-05-09 06:44:50|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|4090.93|4090.33|7
1652078700000|2022-05-09 06:45:00|4091.18|4090.58|4091.18|4090.58|4091.43|4090.83|4090.93|4090.33|32
1652078710000|2022-05-09 06:45:10|4090.93|4090.33|4090.68|4090.08|4091.05|4090.45|4090.68|4090.08|25
1652078720000|2022-05-09 06:45:20|4090.93|4090.33|4091.18|4090.58|4091.18|4090.58|4090.93|4090.33|12
1652078730000|2022-05-09 06:45:30|4091.05|4090.45|4091.18|4090.58|4091.18|4090.58|4090.93|4090.33|7
1652078740000|2022-05-09 06:45:40|4091.05|4090.45|4091.43|4090.83|4091.43|4090.83|4091.05|4090.45|8
1652078750000|2022-05-09 06:45:50|4091.18|4090.58|4091.18|4090.58|4091.3|4090.7|4091.18|4090.58|34
1652078760000|2022-05-09 06:46:00|4091.3|4090.7|4090.93|4090.33|4091.3|4090.7|4090.93|4090.33|12
1652078770000|2022-05-09 06:46:10|4091.05|4090.45|4091.05|4090.45|4091.18|4090.58|4090.93|4090.33|5
1652078780000|2022-05-09 06:46:20|4090.93|4090.33|4090.93|4090.33|4091.05|4090.45|4090.93|4090.33|16
1652078790000|2022-05-09 06:46:30|4091.18|4090.58|4091.3|4090.7|4091.3|4090.7|4091.05|4090.45|20
1652078800000|2022-05-09 06:46:40|4091.18|4090.58|4091.93|4091.33|4092.18|4091.58|4091.18|4090.58|337
1652078810000|2022-05-09 06:46:50|4092.05|4091.45|4092.18|4091.58|4092.18|4091.58|4092.05|4091.45|44
1652078820000|2022-05-09 06:47:00|4091.8|4091.2|4091.93|4091.33|4091.93|4091.33|4091.18|4090.58|111
1652078830000|2022-05-09 06:47:10|4092.05|4091.45|4091.43|4090.83|4092.18|4091.58|4091.43|4090.83|14
1652078840000|2022-05-09 06:47:20|4090.93|4090.33|4090.93|4090.33|4090.93|4090.33|4090.68|4090.08|32
1652078850000|2022-05-09 06:47:30|4090.43|4089.83|4090.43|4089.83|4090.55|4089.95|4090.43|4089.83|66
1652078860000|2022-05-09 06:47:40|4090.18|4089.58|4090.18|4089.58|4090.18|4089.58|4090.05|4089.45|6
1652078870000|2022-05-09 06:47:50|4090.05|4089.45|4089.93|4089.33|4090.05|4089.45|4089.93|4089.33|10
1652078880000|2022-05-09 06:48:00|4089.8|4089.2|4089.43|4088.83|4090.05|4089.45|4089.43|4088.83|32
1652078890000|2022-05-09 06:48:10|4089.3|4088.7|4088.93|4088.33|4089.3|4088.7|4088.68|4088.08|57
1652078900000|2022-05-09 06:48:20|4089.18|4088.58|4089.55|4088.95|4089.93|4089.33|4088.93|4088.33|105
1652078910000|2022-05-09 06:48:30|4089.68|4089.08|4089.93|4089.33|4089.93|4089.33|4089.43|4088.83|21
1652078920000|2022-05-09 06:48:40|4090.05|4089.45|4090.43|4089.83|4090.43|4089.83|4089.93|4089.33|10
1652078940000|2022-05-09 06:49:00|4090.3|4089.7|4090.05|4089.45|4090.43|4089.83|4089.8|4089.2|61
1652078950000|2022-05-09 06:49:10|4090.18|4089.58|4090.18|4089.58|4090.43|4089.83|4090.18|4089.58|7
1652078960000|2022-05-09 06:49:20|4090.05|4089.45|4089.93|4089.33|4090.18|4089.58|4089.93|4089.33|4
1652078970000|2022-05-09 06:49:30|4090.05|4089.45|4090.05|4089.45|4090.18|4089.58|4089.68|4089.08|8
1652078980000|2022-05-09 06:49:40|4089.93|4089.33|4089.68|4089.08|4089.93|4089.33|4089.68|4089.08|37
1652078990000|2022-05-09 06:49:50|4089.93|4089.33|4089.93|4089.33|4089.93|4089.33|4089.93|4089.33|3
1652079000000|2022-05-09 06:50:00|4090.05|4089.45|4090.05|4089.45|4090.05|4089.45|4090.05|4089.45|10
1652079010000|2022-05-09 06:50:10|4090.18|4089.58|4090.3|4089.7|4090.3|4089.7|4090.18|4089.58|0
1652079020000|2022-05-09 06:50:20|4090.43|4089.83|4090.68|4090.08|4090.68|4090.08|4090.18|4089.58|19
1652079030000|2022-05-09 06:50:30|4090.8|4090.2|4090.43|4089.83|4090.93|4090.33|4090.43|4089.83|16
1652079040000|2022-05-09 06:50:40|4090.55|4089.95|4090.55|4089.95|4090.55|4089.95|4090.55|4089.95|11
1652079050000|2022-05-09 06:50:50|4090.3|4089.7|4089.55|4088.95|4090.3|4089.7|4089.55|4088.95|12
1652079060000|2022-05-09 06:51:00|4089.68|4089.08|4089.8|4089.2|4089.93|4089.33|4089.68|4089.08|11
1652079070000|2022-05-09 06:51:10|4089.93|4089.33|4089.93|4089.33|4090.18|4089.58|4089.68|4089.08|14
1652079080000|2022-05-09 06:51:20|4089.8|4089.2|4089.43|4088.83|4089.8|4089.2|4089.43|4088.83|18
1652079090000|2022-05-09 06:51:30|4089.55|4088.95|4089.8|4089.2|4089.8|4089.2|4089.05|4088.45|64
1652079100000|2022-05-09 06:51:40|4089.68|4089.08|4089.93|4089.33|4090.18|4089.58|4089.55|4088.95|36
1652079110000|2022-05-09 06:51:50|4090.05|4089.45|4090.18|4089.58|4090.18|4089.58|4090.05|4089.45|3
1652079120000|2022-05-09 06:52:00|4089.93|4089.33|4090.18|4089.58|4090.18|4089.58|4089.8|4089.2|29
1652079130000|2022-05-09 06:52:10|4089.93|4089.33|4089.8|4089.2|4090.18|4089.58|4089.68|4089.08|31
1652079140000|2022-05-09 06:52:20|4089.68|4089.08|4089.8|4089.2|4089.93|4089.33|4089.68|4089.08|15
1652079150000|2022-05-09 06:52:30|4090.43|4089.83|4090.18|4089.58|4090.43|4089.83|4090.18|4089.58|27
1652079160000|2022-05-09 06:52:40|4090.55|4089.95|4090.55|4089.95|4090.93|4090.33|4090.55|4089.95|46
1652079170000|2022-05-09 06:52:50|4090.68|4090.08|4090.93|4090.33|4090.93|4090.33|4090.68|4090.08|17
1652079180000|2022-05-09 06:53:00|4090.8|4090.2|4091.05|4090.45|4091.18|4090.58|4090.8|4090.2|147
1652079190000|2022-05-09 06:53:10|4090.93|4090.33|4090.8|4090.2|4090.93|4090.33|4090.68|4090.08|4
1652079200000|2022-05-09 06:53:20|4090.68|4090.08|4090.68|4090.08|4091.18|4090.58|4090.68|4090.08|87
1652079210000|2022-05-09 06:53:30|4090.43|4089.83|4090.3|4089.7|4090.43|4089.83|4090.18|4089.58|15
1652079220000|2022-05-09 06:53:40|4090.55|4089.95|4090.43|4089.83|4090.68|4090.08|4090.18|4089.58|23
1652079230000|2022-05-09 06:53:50|4090.18|4089.58|4090.05|4089.45|4090.18|4089.58|4089.68|4089.08|26
1652079240000|2022-05-09 06:54:00|4090.18|4089.58|4089.93|4089.33|4090.18|4089.58|4089.93|4089.33|3
1652079250000|2022-05-09 06:54:10|4089.68|4089.08|4089.68|4089.08|4089.93|4089.33|4089.3|4088.7|54
1652079260000|2022-05-09 06:54:20|4089.93|4089.33|4090.05|4089.45|4090.05|4089.45|4089.68|4089.08|50
1652079270000|2022-05-09 06:54:30|4090.18|4089.58|4090.68|4090.08|4090.93|4090.33|4090.18|4089.58|33
1652079280000|2022-05-09 06:54:40|4090.93|4090.33|4090.18|4089.58|4090.93|4090.33|4090.18|4089.58|33
1652079290000|2022-05-09 06:54:50|4090.05|4089.45|4089.93|4089.33|4090.18|4089.58|4089.93|4089.33|4
1652079300000|2022-05-09 06:55:00|4090.05|4089.45|4090.05|4089.45|4090.18|4089.58|4089.8|4089.2|12
1652079310000|2022-05-09 06:55:10|4089.8|4089.2|4089.43|4088.83|4089.93|4089.33|4089.43|4088.83|17
1652079320000|2022-05-09 06:55:20|4089.3|4088.7|4089.43|4088.83|4089.43|4088.83|4089.3|4088.7|7
1652079330000|2022-05-09 06:55:30|4089.55|4088.95|4089.68|4089.08|4089.8|4089.2|4089.55|4088.95|19
1652079340000|2022-05-09 06:55:40|4089.93|4089.33|4090.43|4089.83|4090.43|4089.83|4089.93|4089.33|25
1652079350000|2022-05-09 06:55:50|4090.55|4089.95|4090.43|4089.83|4090.68|4090.08|4090.43|4089.83|23
1652079360000|2022-05-09 06:56:00|4090.55|4089.95|4090.68|4090.08|4090.68|4090.08|4090.3|4089.7|18
1652079370000|2022-05-09 06:56:10|4090.55|4089.95|4090.8|4090.2|4090.93|4090.33|4090.55|4089.95|39
1652079380000|2022-05-09 06:56:20|4090.68|4090.08|4091.05|4090.45|4091.05|4090.45|4090.68|4090.08|5
1652079390000|2022-05-09 06:56:30|4091.18|4090.58|4091.18|4090.58|4091.43|4090.83|4091.18|4090.58|95
1652079400000|2022-05-09 06:56:40|4091.43|4090.83|4091.8|4091.2|4091.93|4091.33|4091.43|4090.83|85
1652079410000|2022-05-09 06:56:50|4091.93|4091.33|4091.68|4091.08|4091.93|4091.33|4091.55|4090.95|33
1652079420000|2022-05-09 06:57:00|4091.8|4091.2|4091.55|4090.95|4091.8|4091.2|4091.43|4090.83|33
1652079430000|2022-05-09 06:57:10|4091.43|4090.83|4091.3|4090.7|4091.55|4090.95|4091.18|4090.58|18
1652079440000|2022-05-09 06:57:20|4091.18|4090.58|4091.18|4090.58|4091.43|4090.83|4091.18|4090.58|13
1652079450000|2022-05-09 06:57:30|4091.3|4090.7|4090.8|4090.2|4091.3|4090.7|4090.8|4090.2|29
1652079460000|2022-05-09 06:57:40|4090.68|4090.08|4090.43|4089.83|4090.68|4090.08|4090.43|4089.83|21
1652079470000|2022-05-09 06:57:50|4090.55|4089.95|4089.93|4089.33|4090.55|4089.95|4089.93|4089.33|29
1652079480000|2022-05-09 06:58:00|4089.8|4089.2|4090.18|4089.58|4090.3|4089.7|4089.68|4089.08|51
1652079490000|2022-05-09 06:58:10|4090.3|4089.7|4089.68|4089.08|4090.55|4089.95|4089.43|4088.83|46
1652079500000|2022-05-09 06:58:20|4089.8|4089.2|4089.3|4088.7|4089.93|4089.33|4089.3|4088.7|22
1652079510000|2022-05-09 06:58:30|4089.18|4088.58|4089.43|4088.83|4089.43|4088.83|4089.18|4088.58|21
1652079520000|2022-05-09 06:58:40|4089.55|4088.95|4089.93|4089.33|4090.05|4089.45|4089.43|4088.83|11
1652079530000|2022-05-09 06:58:50|4090.05|4089.45|4089.8|4089.2|4090.18|4089.58|4089.68|4089.08|6
1652079540000|2022-05-09 06:59:00|4089.93|4089.33|4089.43|4088.83|4089.93|4089.33|4089.43|4088.83|11
1652079550000|2022-05-09 06:59:10|4089.55|4088.95|4089.3|4088.7|4089.55|4088.95|4089.18|4088.58|15
1652079560000|2022-05-09 06:59:20|4089.18|4088.58|4088.3|4087.7|4089.18|4088.58|4088.18|4087.58|61
1652079570000|2022-05-09 06:59:30|4088.18|4087.58|4088.18|4087.58|4088.18|4087.58|4087.93|4087.33|39
1652079580000|2022-05-09 06:59:40|4088.3|4087.7|4088.18|4087.58|4088.43|4087.83|4087.93|4087.33|31
1652079590000|2022-05-09 06:59:50|4088.3|4087.7|4088.68|4088.08|4089.18|4088.58|4088.3|4087.7|67
1652079600000|2022-05-09 07:00:00|4088.43|4087.83|4087.68|4087.08|4088.68|4088.08|4087.3|4086.7|257
1652079610000|2022-05-09 07:00:10|4087.93|4087.33|4087.68|4087.08|4088.43|4087.83|4087.55|4086.95|81
1652079620000|2022-05-09 07:00:20|4087.55|4086.95|4087.05|4086.45|4087.55|4086.95|4087.05|4086.45|65
1652079630000|2022-05-09 07:00:30|4086.93|4086.33|4086.8|4086.2|4086.93|4086.33|4085.93|4085.33|110
1652079640000|2022-05-09 07:00:40|4086.68|4086.08|4089.43|4088.83|4089.43|4088.83|4086.68|4086.08|112
1652079650000|2022-05-09 07:00:50|4089.3|4088.7|4091.18|4090.58|4091.3|4090.7|4089.18|4088.58|105
1652079660000|2022-05-09 07:01:00|4091.05|4090.45|4091.93|4091.33|4092.43|4091.83|4090.93|4090.33|337
1652079670000|2022-05-09 07:01:10|4091.8|4091.2|4092.18|4091.58|4092.18|4091.58|4091.8|4091.2|93
1652079680000|2022-05-09 07:01:20|4092.05|4091.45|4092.55|4091.95|4092.8|4092.2|4092.05|4091.45|304
1652079690000|2022-05-09 07:01:30|4092.43|4091.83|4091.55|4090.95|4092.55|4091.95|4091.55|4090.95|47
1652079700000|2022-05-09 07:01:40|4091.68|4091.08|4092.68|4092.08|4092.68|4092.08|4091.55|4090.95|82
1652079710000|2022-05-09 07:01:50|4092.93|4092.33|4093.05|4092.45|4093.43|4092.83|4092.43|4091.83|266
1652079720000|2022-05-09 07:02:00|4092.93|4092.33|4092.68|4092.08|4093.3|4092.7|4092.43|4091.83|111
1652079730000|2022-05-09 07:02:10|4093.05|4092.45|4092.8|4092.2|4093.18|4092.58|4092.68|4092.08|60
1652079740000|2022-05-09 07:02:20|4092.68|4092.08|4092.93|4092.33|4093.43|4092.83|4092.68|4092.08|175
1652079750000|2022-05-09 07:02:30|4092.68|4092.08|4092.43|4091.83|4092.8|4092.2|4092.05|4091.45|60
1652079760000|2022-05-09 07:02:40|4092.93|4092.33|4093.18|4092.58|4093.18|4092.58|4092.8|4092.2|43
1652079770000|2022-05-09 07:02:50|4093.43|4092.83|4092.93|4092.33|4093.43|4092.83|4092.55|4091.95|50
1652079780000|2022-05-09 07:03:00|4092.8|4092.2|4093.05|4092.45|4093.05|4092.45|4092.43|4091.83|44
1652079790000|2022-05-09 07:03:10|4092.93|4092.33|4092.43|4091.83|4093.05|4092.45|4092.43|4091.83|96
1652079800000|2022-05-09 07:03:20|4092.3|4091.7|4091.68|4091.08|4092.43|4091.83|4091.55|4090.95|75
1652079810000|2022-05-09 07:03:30|4091.93|4091.33|4092.3|4091.7|4092.68|4092.08|4091.68|4091.08|96
1652079820000|2022-05-09 07:03:40|4092.18|4091.58|4091.43|4090.83|4092.3|4091.7|4091.43|4090.83|49
1652079830000|2022-05-09 07:03:50|4091.3|4090.7|4091.68|4091.08|4091.68|4091.08|4091.05|4090.45|71
1652079840000|2022-05-09 07:04:00|4091.55|4090.95|4092.18|4091.58|4092.43|4091.83|4091.55|4090.95|25
1652079850000|2022-05-09 07:04:10|4092.43|4091.83|4091.55|4090.95|4092.43|4091.83|4091.55|4090.95|18
1652079860000|2022-05-09 07:04:20|4091.68|4091.08|4092.05|4091.45|4092.3|4091.7|4091.55|4090.95|22
1652079870000|2022-05-09 07:04:30|4091.93|4091.33|4091.43|4090.83|4091.93|4091.33|4091.43|4090.83|8
1652079880000|2022-05-09 07:04:40|4091.18|4090.58|4091.18|4090.58|4091.3|4090.7|4090.93|4090.33|29
1652079890000|2022-05-09 07:04:50|4091.3|4090.7|4091.93|4091.33|4092.18|4091.58|4091.18|4090.58|128
1652079900000|2022-05-09 07:05:00|4092.43|4091.83|4091.55|4090.95|4092.43|4091.83|4091.3|4090.7|48
1652079910000|2022-05-09 07:05:10|4091.68|4091.08|4091.3|4090.7|4092.18|4091.58|4091.18|4090.58|37
1652079920000|2022-05-09 07:05:20|4091.43|4090.83|4089.68|4089.08|4091.55|4090.95|4089.55|4088.95|139
1652079930000|2022-05-09 07:05:30|4089.93|4089.33|4089.8|4089.2|4090.3|4089.7|4089.68|4089.08|64
1652079940000|2022-05-09 07:05:40|4089.93|4089.33|4089.93|4089.33|4090.8|4090.2|4089.93|4089.33|56
1652079950000|2022-05-09 07:05:50|4090.05|4089.45|4088.93|4088.33|4090.18|4089.58|4088.8|4088.2|106
1652079960000|2022-05-09 07:06:00|4089.18|4088.58|4088.93|4088.33|4089.43|4088.83|4088.93|4088.33|82
1652079970000|2022-05-09 07:06:10|4089.18|4088.58|4090.43|4089.83|4090.43|4089.83|4089.18|4088.58|122
1652079980000|2022-05-09 07:06:20|4090.55|4089.95|4090.43|4089.83|4090.93|4090.33|4090.3|4089.7|42
1652079990000|2022-05-09 07:06:30|4090.55|4089.95|4090.3|4089.7|4090.93|4090.33|4090.3|4089.7|45
1652080000000|2022-05-09 07:06:40|4090.43|4089.83|4089.8|4089.2|4090.43|4089.83|4089.68|4089.08|33
1652080010000|2022-05-09 07:06:50|4089.68|4089.08|4089.18|4088.58|4089.68|4089.08|4089.18|4088.58|61
1652080020000|2022-05-09 07:07:00|4089.3|4088.7|4088.8|4088.2|4089.8|4089.2|4088.68|4088.08|41
1652080030000|2022-05-09 07:07:10|4088.93|4088.33|4089.3|4088.7|4089.8|4089.2|4088.68|4088.08|61
1652080040000|2022-05-09 07:07:20|4089.43|4088.83|4091.68|4091.08|4091.68|4091.08|4089.43|4088.83|84
1652080050000|2022-05-09 07:07:30|4091.93|4091.33|4091.43|4090.83|4092.18|4091.58|4091.05|4090.45|82
1652080060000|2022-05-09 07:07:40|4091.18|4090.58|4091.93|4091.33|4091.93|4091.33|4091.18|4090.58|80
1652080070000|2022-05-09 07:07:50|4092.43|4091.83|4093.05|4092.45|4093.3|4092.7|4092.43|4091.83|168
1652080080000|2022-05-09 07:08:00|4092.8|4092.2|4092.8|4092.2|4093.18|4092.58|4092.43|4091.83|95
1652080090000|2022-05-09 07:08:10|4092.68|4092.08|4092.68|4092.08|4092.93|4092.33|4092.43|4091.83|28
1652080100000|2022-05-09 07:08:20|4092.8|4092.2|4092.68|4092.08|4092.8|4092.2|4092.43|4091.83|81
1652080110000|2022-05-09 07:08:30|4092.8|4092.2|4092.68|4092.08|4093.05|4092.45|4092.55|4091.95|96
1652080120000|2022-05-09 07:08:40|4092.55|4091.95|4092.8|4092.2|4093.05|4092.45|4092.43|4091.83|38
1652080130000|2022-05-09 07:08:50|4092.93|4092.33|4092.43|4091.83|4092.93|4092.33|4092.18|4091.58|22
1652080140000|2022-05-09 07:09:00|4091.93|4091.33|4092.43|4091.83|4092.93|4092.33|4091.93|4091.33|161
1652080150000|2022-05-09 07:09:10|4092.55|4091.95|4092.68|4092.08|4092.93|4092.33|4092.18|4091.58|76
1652080160000|2022-05-09 07:09:20|4092.55|4091.95|4093.68|4093.08|4093.93|4093.33|4092.55|4091.95|212
1652080170000|2022-05-09 07:09:30|4093.43|4092.83|4093.93|4093.33|4093.93|4093.33|4093.18|4092.58|148
1652080180000|2022-05-09 07:09:40|4093.68|4093.08|4093.43|4092.83|4093.8|4093.2|4093.43|4092.83|103
1652080190000|2022-05-09 07:09:50|4093.18|4092.58|4093.18|4092.58|4093.18|4092.58|4092.93|4092.33|48
1652080200000|2022-05-09 07:10:00|4093.3|4092.7|4093.68|4093.08|4093.8|4093.2|4093.18|4092.58|78
1652080210000|2022-05-09 07:10:10|4093.43|4092.83|4094.05|4093.45|4094.05|4093.45|4093.43|4092.83|198
1652080220000|2022-05-09 07:10:20|4093.93|4093.33|4094.68|4094.08|4094.68|4094.08|4093.93|4093.33|233
1652080230000|2022-05-09 07:10:30|4095.68|4095.08|4096.68|4096.08|4096.68|4096.08|4095.68|4095.08|339
1652080240000|2022-05-09 07:10:40|4096.43|4095.83|4096.43|4095.83|4097.43|4096.83|4096.3|4095.7|190
1652080250000|2022-05-09 07:10:50|4096.3|4095.7|4097.05|4096.45|4097.3|4096.7|4096.3|4095.7|92
1652080260000|2022-05-09 07:11:00|4097.18|4096.58|4096.8|4096.2|4097.18|4096.58|4096.55|4095.95|65
1652080270000|2022-05-09 07:11:10|4096.93|4096.33|4097.3|4096.7|4097.43|4096.83|4096.8|4096.2|183
1652080280000|2022-05-09 07:11:20|4097.18|4096.58|4098.18|4097.58|4098.18|4097.58|4096.93|4096.33|219
1652080290000|2022-05-09 07:11:30|4097.93|4097.33|4097.05|4096.45|4098.18|4097.58|4097.05|4096.45|183
1652080300000|2022-05-09 07:11:40|4096.93|4096.33|4096.68|4096.08|4097.55|4096.95|4096.68|4096.08|50
1652080310000|2022-05-09 07:11:50|4096.43|4095.83|4096.93|4096.33|4097.3|4096.7|4096.18|4095.58|97
1652080320000|2022-05-09 07:12:00|4097.18|4096.58|4096.93|4096.33|4097.68|4097.08|4096.93|4096.33|121
1652080330000|2022-05-09 07:12:10|4097.05|4096.45|4097.18|4096.58|4097.43|4096.83|4096.8|4096.2|139
1652080340000|2022-05-09 07:12:20|4097.43|4096.83|4097.05|4096.45|4098.18|4097.58|4097.05|4096.45|262
1652080350000|2022-05-09 07:12:30|4096.93|4096.33|4096.8|4096.2|4097.18|4096.58|4096.8|4096.2|76
1652080360000|2022-05-09 07:12:40|4096.93|4096.33|4096.93|4096.33|4097.43|4096.83|4096.68|4096.08|79
1652080370000|2022-05-09 07:12:50|4097.05|4096.45|4096.68|4096.08|4097.18|4096.58|4096.55|4095.95|28
1652080380000|2022-05-09 07:13:00|4096.93|4096.33|4096.8|4096.2|4096.93|4096.33|4096.43|4095.83|21
1652080390000|2022-05-09 07:13:10|4096.93|4096.33|4097.8|4097.2|4097.93|4097.33|4096.93|4096.33|77
1652080400000|2022-05-09 07:13:20|4097.68|4097.08|4097.93|4097.33|4097.93|4097.33|4097.18|4096.58|64
1652080410000|2022-05-09 07:13:30|4098.3|4097.7|4097.93|4097.33|4098.43|4097.83|4097.93|4097.33|97
1652080420000|2022-05-09 07:13:40|4097.68|4097.08|4097.18|4096.58|4097.93|4097.33|4096.93|4096.33|109
1652080430000|2022-05-09 07:13:50|4097.05|4096.45|4097.43|4096.83|4097.55|4096.95|4096.68|4096.08|113
1652080440000|2022-05-09 07:14:00|4097.3|4096.7|4097.05|4096.45|4097.43|4096.83|4096.8|4096.2|41
1652080450000|2022-05-09 07:14:10|4096.93|4096.33|4097.68|4097.08|4097.68|4097.08|4096.8|4096.2|116
1652080460000|2022-05-09 07:14:20|4097.8|4097.2|4097.3|4096.7|4097.93|4097.33|4097.3|4096.7|140
1652080470000|2022-05-09 07:14:30|4097.43|4096.83|4097.43|4096.83|4097.8|4097.2|4097.43|4096.83|47
1652080480000|2022-05-09 07:14:40|4097.68|4097.08|4097.68|4097.08|4097.68|4097.08|4097.43|4096.83|66
1652080490000|2022-05-09 07:14:50|4097.43|4096.83|4097.8|4097.2|4097.93|4097.33|4097.18|4096.58|77
1652080500000|2022-05-09 07:15:00|4097.68|4097.08|4097.55|4096.95|4097.8|4097.2|4097.43|4096.83|68
1652080510000|2022-05-09 07:15:10|4097.43|4096.83|4097.8|4097.2|4097.8|4097.2|4097.43|4096.83|87
1652080520000|2022-05-09 07:15:20|4097.93|4097.33|4097.18|4096.58|4098.68|4098.08|4097.18|4096.58|342
1652080530000|2022-05-09 07:15:30|4096.93|4096.33|4096.43|4095.83|4097.68|4097.08|4096.43|4095.83|113
1652080540000|2022-05-09 07:15:40|4096.3|4095.7|4094.93|4094.33|4096.68|4096.08|4094.93|4094.33|216
1652080550000|2022-05-09 07:15:50|4095.18|4094.58|4094.93|4094.33|4095.18|4094.58|4094.93|4094.33|111
1652080560000|2022-05-09 07:16:00|4095.05|4094.45|4094.3|4093.7|4095.8|4095.2|4094.3|4093.7|107
1652080570000|2022-05-09 07:16:10|4094.18|4093.58|4092.55|4091.95|4094.18|4093.58|4092.55|4091.95|97
1652080580000|2022-05-09 07:16:20|4092.68|4092.08|4092.55|4091.95|4093.18|4092.58|4092.3|4091.7|90
1652080590000|2022-05-09 07:16:30|4092.43|4091.83|4092.93|4092.33|4092.93|4092.33|4092.18|4091.58|71
1652080600000|2022-05-09 07:16:40|4093.18|4092.58|4091.43|4090.83|4093.18|4092.58|4091.18|4090.58|194
1652080610000|2022-05-09 07:16:50|4091.55|4090.95|4094.43|4093.83|4094.43|4093.83|4091.3|4090.7|196
1652080620000|2022-05-09 07:17:00|4093.93|4093.33|4092.18|4091.58|4094.18|4093.58|4092.05|4091.45|123
1652080630000|2022-05-09 07:17:10|4092.43|4091.83|4091.93|4091.33|4092.43|4091.83|4091.43|4090.83|55
1652080640000|2022-05-09 07:17:20|4092.05|4091.45|4091.68|4091.08|4092.18|4091.58|4091.43|4090.83|35
1652080650000|2022-05-09 07:17:30|4091.8|4091.2|4091.18|4090.58|4091.93|4091.33|4090.8|4090.2|40
1652080660000|2022-05-09 07:17:40|4091.3|4090.7|4092.05|4091.45|4092.05|4091.45|4090.68|4090.08|87
1652080670000|2022-05-09 07:17:50|4092.18|4091.58|4091.43|4090.83|4092.43|4091.83|4091.43|4090.83|89
1652080680000|2022-05-09 07:18:00|4091.55|4090.95|4092.43|4091.83|4092.43|4091.83|4091.3|4090.7|71
1652080690000|2022-05-09 07:18:10|4092.18|4091.58|4092.3|4091.7|4092.68|4092.08|4092.18|4091.58|28
1652080700000|2022-05-09 07:18:20|4092.43|4091.83|4092.8|4092.2|4092.93|4092.33|4092.43|4091.83|33
1652080710000|2022-05-09 07:18:30|4092.93|4092.33|4092.55|4091.95|4093.18|4092.58|4092.43|4091.83|43
1652080720000|2022-05-09 07:18:40|4092.68|4092.08|4092.55|4091.95|4093.05|4092.45|4092.18|4091.58|45
1652080730000|2022-05-09 07:18:50|4092.68|4092.08|4092.18|4091.58|4092.8|4092.2|4092.18|4091.58|21
1652080740000|2022-05-09 07:19:00|4092.05|4091.45|4092.93|4092.33|4093.18|4092.58|4091.8|4091.2|83
1652080750000|2022-05-09 07:19:10|4092.8|4092.2|4091.3|4090.7|4092.93|4092.33|4090.93|4090.33|135
1652080760000|2022-05-09 07:19:20|4091.43|4090.83|4092.18|4091.58|4092.18|4091.58|4090.93|4090.33|104
1652080770000|2022-05-09 07:19:30|4092.43|4091.83|4090.8|4090.2|4092.43|4091.83|4090.68|4090.08|50
1652080780000|2022-05-09 07:19:40|4090.68|4090.08|4089.93|4089.33|4090.8|4090.2|4089.68|4089.08|93
1652080790000|2022-05-09 07:19:50|4090.05|4089.45|4090.05|4089.45|4090.93|4090.33|4089.8|4089.2|75
1652080800000|2022-05-09 07:20:00|4089.93|4089.33|4090.18|4089.58|4090.93|4090.33|4089.93|4089.33|53
1652080810000|2022-05-09 07:20:10|4090.3|4089.7|4089.18|4088.58|4090.43|4089.83|4089.18|4088.58|36
1652080820000|2022-05-09 07:20:20|4089.05|4088.45|4088.43|4087.83|4089.05|4088.45|4088.43|4087.83|100
1652080830000|2022-05-09 07:20:30|4088.55|4087.95|4088.93|4088.33|4088.93|4088.33|4088.43|4087.83|41
1652080840000|2022-05-09 07:20:40|4089.05|4088.45|4087.68|4087.08|4089.05|4088.45|4087.43|4086.83|107
1652080850000|2022-05-09 07:20:50|4088.18|4087.58|4087.8|4087.2|4088.68|4088.08|4087.68|4087.08|93
1652080860000|2022-05-09 07:21:00|4087.68|4087.08|4087.05|4086.45|4087.93|4087.33|4086.8|4086.2|63
1652080870000|2022-05-09 07:21:10|4087.43|4086.83|4086.68|4086.08|4087.8|4087.2|4086.68|4086.08|58
1652080880000|2022-05-09 07:21:20|4086.8|4086.2|4087.05|4086.45|4087.05|4086.45|4086.43|4085.83|87
1652080890000|2022-05-09 07:21:30|4087.18|4086.58|4085.43|4084.83|4087.18|4086.58|4085.43|4084.83|70
1652080900000|2022-05-09 07:21:40|4085.55|4084.95|4084.18|4083.58|4085.68|4085.08|4084.18|4083.58|327
1652080910000|2022-05-09 07:21:50|4084.68|4084.08|4085.68|4085.08|4085.68|4085.08|4084.43|4083.83|83
1652080920000|2022-05-09 07:22:00|4085.8|4085.2|4085.68|4085.08|4086.18|4085.58|4085.43|4084.83|59
1652080930000|2022-05-09 07:22:10|4085.93|4085.33|4084.93|4084.33|4086.43|4085.83|4084.55|4083.95|117
1652080940000|2022-05-09 07:22:20|4085.18|4084.58|4085.93|4085.33|4086.68|4086.08|4085.18|4084.58|118
1652080950000|2022-05-09 07:22:30|4085.8|4085.2|4086.18|4085.58|4086.68|4086.08|4085.8|4085.2|71
1652080960000|2022-05-09 07:22:40|4086.3|4085.7|4086.18|4085.58|4086.43|4085.83|4085.68|4085.08|40
1652080970000|2022-05-09 07:22:50|4086.05|4085.45|4085.18|4084.58|4086.18|4085.58|4085.05|4084.45|40
1652080980000|2022-05-09 07:23:00|4085.3|4084.7|4084.43|4083.83|4085.3|4084.7|4084.18|4083.58|87
1652080990000|2022-05-09 07:23:10|4084.18|4083.58|4083.8|4083.2|4084.18|4083.58|4083.55|4082.95|109
1652081000000|2022-05-09 07:23:20|4083.93|4083.33|4084.43|4083.83|4085.43|4084.83|4083.8|4083.2|83
1652081010000|2022-05-09 07:23:30|4084.68|4084.08|4084.05|4083.45|4084.93|4084.33|4083.93|4083.33|29
1652081020000|2022-05-09 07:23:40|4083.93|4083.33|4083.55|4082.95|4084.43|4083.83|4082.93|4082.33|90
1652081030000|2022-05-09 07:23:50|4083.43|4082.83|4083.3|4082.7|4083.8|4083.2|4083.18|4082.58|124
1652081040000|2022-05-09 07:24:00|4083.43|4082.83|4083.18|4082.58|4083.93|4083.33|4083.18|4082.58|71
1652081050000|2022-05-09 07:24:10|4082.93|4082.33|4083.18|4082.58|4083.68|4083.08|4082.93|4082.33|44
1652081060000|2022-05-09 07:24:20|4083.3|4082.7|4083.55|4082.95|4083.93|4083.33|4083.18|4082.58|37
1652081070000|2022-05-09 07:24:30|4083.43|4082.83|4082.43|4081.83|4083.55|4082.95|4082.43|4081.83|53
1652081080000|2022-05-09 07:24:40|4082.55|4081.95|4082.3|4081.7|4082.68|4082.08|4081.55|4080.95|62
1652081090000|2022-05-09 07:24:50|4082.43|4081.83|4082.93|4082.33|4083.05|4082.45|4081.68|4081.08|95
1652081100000|2022-05-09 07:25:00|4083.18|4082.58|4082.3|4081.7|4083.18|4082.58|4081.43|4080.83|131
1652081110000|2022-05-09 07:25:10|4082.18|4081.58|4082.8|4082.2|4082.93|4082.33|4082.05|4081.45|56
1652081120000|2022-05-09 07:25:20|4082.68|4082.08|4082.05|4081.45|4082.93|4082.33|4082.05|4081.45|41
1652081130000|2022-05-09 07:25:30|4081.8|4081.2|4081.3|4080.7|4081.93|4081.33|4081.18|4080.58|95
1652081140000|2022-05-09 07:25:40|4081.43|4080.83|4081.93|4081.33|4082.18|4081.58|4081.3|4080.7|77
1652081150000|2022-05-09 07:25:50|4082.18|4081.58|4081.93|4081.33|4082.68|4082.08|4081.93|4081.33|77
1652081160000|2022-05-09 07:26:00|4082.3|4081.7|4080.93|4080.33|4082.43|4081.83|4080.93|4080.33|146
1652081170000|2022-05-09 07:26:10|4080.68|4080.08|4081.8|4081.2|4081.93|4081.33|4080.43|4079.83|222
1652081180000|2022-05-09 07:26:20|4081.93|4081.33|4082.68|4082.08|4082.68|4082.08|4081.43|4080.83|142
1652081190000|2022-05-09 07:26:30|4082.93|4082.33|4085.05|4084.45|4085.93|4085.33|4082.93|4082.33|338
1652081200000|2022-05-09 07:26:40|4084.68|4084.08|4084.8|4084.2|4084.8|4084.2|4083.3|4082.7|128
1652081210000|2022-05-09 07:26:50|4084.93|4084.33|4084.18|4083.58|4085.68|4085.08|4083.68|4083.08|145
1652081220000|2022-05-09 07:27:00|4083.93|4083.33|4085.43|4084.83|4085.68|4085.08|4083.93|4083.33|75
1652081230000|2022-05-09 07:27:10|4085.55|4084.95|4085.43|4084.83|4085.68|4085.08|4085.05|4084.45|89
1652081240000|2022-05-09 07:27:20|4084.93|4084.33|4084.3|4083.7|4085.18|4084.58|4084.3|4083.7|86
1652081250000|2022-05-09 07:27:30|4084.18|4083.58|4084.55|4083.95|4085.05|4084.45|4084.18|4083.58|139
1652081260000|2022-05-09 07:27:40|4084.68|4084.08|4084.05|4083.45|4084.68|4084.08|4083.68|4083.08|169
1652081270000|2022-05-09 07:27:50|4084.55|4083.95|4084.68|4084.08|4085.18|4084.58|4084.18|4083.58|128
1652081280000|2022-05-09 07:28:00|4084.55|4083.95|4082.93|4082.33|4084.55|4083.95|4082.68|4082.08|107
1652081290000|2022-05-09 07:28:10|4083.18|4082.58|4083.43|4082.83|4084.05|4083.45|4082.68|4082.08|91
1652081300000|2022-05-09 07:28:20|4083.68|4083.08|4082.43|4081.83|4083.68|4083.08|4082.43|4081.83|47
1652081310000|2022-05-09 07:28:30|4082.68|4082.08|4082.68|4082.08|4083.05|4082.45|4081.8|4081.2|100
1652081320000|2022-05-09 07:28:40|4082.55|4081.95|4082.43|4081.83|4082.8|4082.2|4081.93|4081.33|70
1652081330000|2022-05-09 07:28:50|4082.55|4081.95|4083.05|4082.45|4083.68|4083.08|4082.55|4081.95|79
1652081340000|2022-05-09 07:29:00|4082.68|4082.08|4082.43|4081.83|4082.93|4082.33|4082.18|4081.58|32
1652081350000|2022-05-09 07:29:10|4082.3|4081.7|4082.3|4081.7|4082.68|4082.08|4082.18|4081.58|20
1652081360000|2022-05-09 07:29:20|4082.43|4081.83|4083.68|4083.08|4083.68|4083.08|4082.43|4081.83|55
1652081370000|2022-05-09 07:29:30|4083.55|4082.95|4084.43|4083.83|4084.43|4083.83|4082.93|4082.33|113
1652081380000|2022-05-09 07:29:40|4084.3|4083.7|4085.68|4085.08|4085.68|4085.08|4084.3|4083.7|134
1652081390000|2022-05-09 07:29:50|4085.8|4085.2|4085.05|4084.45|4085.8|4085.2|4084.68|4084.08|109
1652081400000|2022-05-09 07:30:00|4084.93|4084.33|4083.93|4083.33|4085.43|4084.83|4083.93|4083.33|113
1652081410000|2022-05-09 07:30:10|4084.05|4083.45|4084.43|4083.83|4084.8|4084.2|4084.05|4083.45|49
1652081420000|2022-05-09 07:30:20|4084.8|4084.2|4085.93|4085.33|4085.93|4085.33|4084.8|4084.2|88
1652081430000|2022-05-09 07:30:30|4085.68|4085.08|4084.93|4084.33|4085.68|4085.08|4084.8|4084.2|59
1652081440000|2022-05-09 07:30:40|4084.8|4084.2|4084.8|4084.2|4085.55|4084.95|4084.68|4084.08|43
1652081450000|2022-05-09 07:30:50|4085.05|4084.45|4083.43|4082.83|4085.05|4084.45|4083.43|4082.83|37
1652081460000|2022-05-09 07:31:00|4083.68|4083.08|4083.43|4082.83|4083.68|4083.08|4083.18|4082.58|35
1652081470000|2022-05-09 07:31:10|4083.18|4082.58|4083.3|4082.7|4083.55|4082.95|4083.18|4082.58|22
1652081480000|2022-05-09 07:31:20|4083.55|4082.95|4085.43|4084.83|4085.43|4084.83|4083.55|4082.95|48
1652081490000|2022-05-09 07:31:30|4085.3|4084.7|4084.93|4084.33|4085.3|4084.7|4084.3|4083.7|27
1652081500000|2022-05-09 07:31:40|4085.05|4084.45|4085.18|4084.58|4085.3|4084.7|4084.93|4084.33|18
1652081510000|2022-05-09 07:31:50|4085.3|4084.7|4085.18|4084.58|4085.93|4085.33|4085.18|4084.58|55
1652081520000|2022-05-09 07:32:00|4085.3|4084.7|4087.18|4086.58|4087.18|4086.58|4085.18|4084.58|56
1652081530000|2022-05-09 07:32:10|4087.43|4086.83|4087.55|4086.95|4087.93|4087.33|4087.43|4086.83|55
1652081540000|2022-05-09 07:32:20|4087.43|4086.83|4087.05|4086.45|4087.68|4087.08|4086.68|4086.08|54
1652081550000|2022-05-09 07:32:30|4087.3|4086.7|4087.18|4086.58|4087.43|4086.83|4086.8|4086.2|32
1652081560000|2022-05-09 07:32:40|4087.3|4086.7|4087.68|4087.08|4088.18|4087.58|4087.3|4086.7|52
1652081570000|2022-05-09 07:32:50|4087.8|4087.2|4090.18|4089.58|4090.18|4089.58|4087.8|4087.2|167
1652081580000|2022-05-09 07:33:00|4091.05|4090.45|4090.93|4090.33|4091.8|4091.2|4090.43|4089.83|291
1652081590000|2022-05-09 07:33:10|4091.18|4090.58|4090.18|4089.58|4091.18|4090.58|4089.8|4089.2|74
1652081600000|2022-05-09 07:33:20|4090.3|4089.7|4089.68|4089.08|4090.68|4090.08|4089.68|4089.08|87
1652081610000|2022-05-09 07:33:30|4089.8|4089.2|4088.68|4088.08|4089.93|4089.33|4088.3|4087.7|98
1652081620000|2022-05-09 07:33:40|4088.93|4088.33|4089.3|4088.7|4089.3|4088.7|4088.68|4088.08|18
1652081630000|2022-05-09 07:33:50|4089.68|4089.08|4089.68|4089.08|4089.8|4089.2|4089.18|4088.58|25
1652081640000|2022-05-09 07:34:00|4089.8|4089.2|4090.43|4089.83|4090.43|4089.83|4089.68|4089.08|38
1652081650000|2022-05-09 07:34:10|4090.55|4089.95|4090.43|4089.83|4091.18|4090.58|4090.3|4089.7|38
1652081660000|2022-05-09 07:34:20|4090.68|4090.08|4090.93|4090.33|4090.93|4090.33|4090.43|4089.83|63
1652081670000|2022-05-09 07:34:30|4091.05|4090.45|4091.68|4091.08|4091.68|4091.08|4090.93|4090.33|75
1652081680000|2022-05-09 07:34:40|4091.93|4091.33|4091.93|4091.33|4092.18|4091.58|4091.68|4091.08|72
1652081690000|2022-05-09 07:34:50|4092.18|4091.58|4092.18|4091.58|4092.18|4091.58|4091.93|4091.33|53
1652081700000|2022-05-09 07:35:00|4092.43|4091.83|4092.18|4091.58|4092.68|4092.08|4092.18|4091.58|194
1652081710000|2022-05-09 07:35:10|4091.93|4091.33|4091.68|4091.08|4092.3|4091.7|4091.43|4090.83|50
1652081720000|2022-05-09 07:35:20|4091.55|4090.95|4093.3|4092.7|4093.43|4092.83|4091.55|4090.95|159
1652081730000|2022-05-09 07:35:30|4093.43|4092.83|4093.18|4092.58|4093.43|4092.83|4092.93|4092.33|52
1652081740000|2022-05-09 07:35:40|4093.05|4092.45|4093.93|4093.33|4093.93|4093.33|4093.05|4092.45|144
1652081750000|2022-05-09 07:35:50|4093.8|4093.2|4093.18|4092.58|4093.93|4093.33|4093.18|4092.58|30
1652081760000|2022-05-09 07:36:00|4093.05|4092.45|4092.93|4092.33|4093.3|4092.7|4092.3|4091.7|73
1652081770000|2022-05-09 07:36:10|4093.05|4092.45|4091.93|4091.33|4093.05|4092.45|4091.93|4091.33|50
1652081780000|2022-05-09 07:36:20|4091.68|4091.08|4091.8|4091.2|4091.93|4091.33|4091.43|4090.83|64
1652081790000|2022-05-09 07:36:30|4091.93|4091.33|4092.3|4091.7|4092.43|4091.83|4091.93|4091.33|40
1652081800000|2022-05-09 07:36:40|4092.18|4091.58|4091.43|4090.83|4092.18|4091.58|4091.05|4090.45|47
1652081810000|2022-05-09 07:36:50|4091.68|4091.08|4091.3|4090.7|4091.8|4091.2|4091.3|4090.7|25
1652081820000|2022-05-09 07:37:00|4091.18|4090.58|4090.55|4089.95|4091.18|4090.58|4090.18|4089.58|64
1652081830000|2022-05-09 07:37:10|4090.43|4089.83|4090.43|4089.83|4090.43|4089.83|4090.18|4089.58|31
1652081840000|2022-05-09 07:37:20|4090.18|4089.58|4089.93|4089.33|4090.93|4090.33|4089.93|4089.33|53
1652081850000|2022-05-09 07:37:30|4089.68|4089.08|4089.68|4089.08|4089.8|4089.2|4089.43|4088.83|23
1652081860000|2022-05-09 07:37:40|4089.55|4088.95|4090.3|4089.7|4090.43|4089.83|4089.55|4088.95|51
1652081870000|2022-05-09 07:37:50|4090.18|4089.58|4090.93|4090.33|4091.18|4090.58|4090.18|4089.58|129
1652081880000|2022-05-09 07:38:00|4091.18|4090.58|4090.3|4089.7|4091.18|4090.58|4089.93|4089.33|50
1652081890000|2022-05-09 07:38:10|4090.18|4089.58|4091.18|4090.58|4091.3|4090.7|4090.18|4089.58|49
1652081900000|2022-05-09 07:38:20|4091.3|4090.7|4091.18|4090.58|4092.18|4091.58|4091.05|4090.45|92
1652081910000|2022-05-09 07:38:30|4091.3|4090.7|4091.93|4091.33|4092.18|4091.58|4091.3|4090.7|27
1652081920000|2022-05-09 07:38:40|4092.05|4091.45|4092.55|4091.95|4092.68|4092.08|4091.93|4091.33|34
1652081930000|2022-05-09 07:38:50|4092.68|4092.08|4091.68|4091.08|4092.68|4092.08|4091.68|4091.08|41
1652081940000|2022-05-09 07:39:00|4091.43|4090.83|4091.18|4090.58|4091.43|4090.83|4090.93|4090.33|37
1652081950000|2022-05-09 07:39:10|4091.05|4090.45|4091.18|4090.58|4091.18|4090.58|4090.8|4090.2|34
1652081960000|2022-05-09 07:39:20|4091.05|4090.45|4091.18|4090.58|4091.43|4090.83|4090.93|4090.33|17
1652081970000|2022-05-09 07:39:30|4091.3|4090.7|4091.18|4090.58|4091.55|4090.95|4090.93|4090.33|9
1652081980000|2022-05-09 07:39:40|4091.05|4090.45|4091.43|4090.83|4091.43|4090.83|4090.93|4090.33|8
1652081990000|2022-05-09 07:39:50|4091.68|4091.08|4091.68|4091.08|4091.68|4091.08|4091.05|4090.45|45
1652082000000|2022-05-09 07:40:00|4091.55|4090.95|4090.68|4090.08|4091.55|4090.95|4090.68|4090.08|39
1652082010000|2022-05-09 07:40:10|4090.3|4089.7|4090.3|4089.7|4090.43|4089.83|4089.93|4089.33|65
1652082020000|2022-05-09 07:40:20|4090.43|4089.83|4090.55|4089.95|4090.68|4090.08|4090.18|4089.58|64
1652082030000|2022-05-09 07:40:30|4090.68|4090.08|4090.68|4090.08|4090.93|4090.33|4090.3|4089.7|23
1652082040000|2022-05-09 07:40:40|4090.43|4089.83|4090.18|4089.58|4090.43|4089.83|4089.93|4089.33|11
1652082050000|2022-05-09 07:40:50|4090.43|4089.83|4090.93|4090.33|4091.05|4090.45|4090.43|4089.83|53
1652082060000|2022-05-09 07:41:00|4090.68|4090.08|4089.93|4089.33|4090.8|4090.2|4089.93|4089.33|52
1652082070000|2022-05-09 07:41:10|4090.05|4089.45|4089.93|4089.33|4090.05|4089.45|4089.55|4088.95|30
1652082080000|2022-05-09 07:41:20|4089.8|4089.2|4089.43|4088.83|4089.93|4089.33|4089.05|4088.45|38
1652082090000|2022-05-09 07:41:30|4089.55|4088.95|4089.55|4088.95|4089.68|4089.08|4089.43|4088.83|42
1652082100000|2022-05-09 07:41:40|4089.68|4089.08|4089.93|4089.33|4090.55|4089.95|4089.68|4089.08|42
1652082110000|2022-05-09 07:41:50|4090.18|4089.58|4089.43|4088.83|4090.43|4089.83|4089.3|4088.7|16
1652082120000|2022-05-09 07:42:00|4089.3|4088.7|4088.93|4088.33|4089.43|4088.83|4088.68|4088.08|61
1652082130000|2022-05-09 07:42:10|4088.68|4088.08|4088.68|4088.08|4089.3|4088.7|4088.68|4088.08|33
1652082140000|2022-05-09 07:42:20|4088.8|4088.2|4087.68|4087.08|4088.8|4088.2|4087.68|4087.08|48
1652082150000|2022-05-09 07:42:30|4087.93|4087.33|4087.18|4086.58|4087.93|4087.33|4087.18|4086.58|48
1652082160000|2022-05-09 07:42:40|4086.93|4086.33|4086.55|4085.95|4086.93|4086.33|4086.3|4085.7|96
1652082170000|2022-05-09 07:42:50|4086.3|4085.7|4085.93|4085.33|4086.68|4086.08|4085.93|4085.33|55
1652082180000|2022-05-09 07:43:00|4086.18|4085.58|4086.68|4086.08|4087.18|4086.58|4085.93|4085.33|139
1652082190000|2022-05-09 07:43:10|4086.8|4086.2|4086.05|4085.45|4086.8|4086.2|4085.8|4085.2|40
1652082200000|2022-05-09 07:43:20|4086.18|4085.58|4086.55|4085.95|4086.68|4086.08|4086.05|4085.45|19
1652082210000|2022-05-09 07:43:30|4086.93|4086.33|4086.93|4086.33|4087.3|4086.7|4086.8|4086.2|23
1652082220000|2022-05-09 07:43:40|4087.18|4086.58|4086.68|4086.08|4087.43|4086.83|4086.43|4085.83|18
1652082230000|2022-05-09 07:43:50|4086.93|4086.33|4086.8|4086.2|4087.18|4086.58|4086.8|4086.2|23
1652082240000|2022-05-09 07:44:00|4086.68|4086.08|4086.68|4086.08|4086.68|4086.08|4086.18|4085.58|30
1652082250000|2022-05-09 07:44:10|4086.8|4086.2|4087.8|4087.2|4088.18|4087.58|4086.8|4086.2|68
1652082260000|2022-05-09 07:44:20|4087.68|4087.08|4086.93|4086.33|4087.8|4087.2|4086.93|4086.33|26
1652082270000|2022-05-09 07:44:30|4087.18|4086.58|4087.68|4087.08|4087.8|4087.2|4086.93|4086.33|74
1652082280000|2022-05-09 07:44:40|4087.43|4086.83|4086.8|4086.2|4087.43|4086.83|4086.8|4086.2|21
1652082290000|2022-05-09 07:44:50|4086.68|4086.08|4085.93|4085.33|4086.68|4086.08|4085.68|4085.08|51
1652082300000|2022-05-09 07:45:00|4086.18|4085.58|4086.8|4086.2|4086.93|4086.33|4085.93|4085.33|29
1652082310000|2022-05-09 07:45:10|4086.68|4086.08|4086.93|4086.33|4087.68|4087.08|4086.68|4086.08|66
1652082320000|2022-05-09 07:45:20|4086.8|4086.2|4085.8|4085.2|4086.8|4086.2|4085.8|4085.2|28
1652082330000|2022-05-09 07:45:30|4085.68|4085.08|4085.68|4085.08|4086.18|4085.58|4085.55|4084.95|26
1652082340000|2022-05-09 07:45:40|4085.43|4084.83|4085.8|4085.2|4085.93|4085.33|4085.3|4084.7|54
1652082350000|2022-05-09 07:45:50|4085.93|4085.33|4085.68|4085.08|4085.93|4085.33|4085.3|4084.7|24
1652082360000|2022-05-09 07:46:00|4085.8|4085.2|4085.43|4084.83|4085.8|4085.2|4085.18|4084.58|36
1652082370000|2022-05-09 07:46:10|4085.55|4084.95|4085.43|4084.83|4085.93|4085.33|4085.18|4084.58|38
1652082380000|2022-05-09 07:46:20|4085.3|4084.7|4086.68|4086.08|4086.68|4086.08|4085.3|4084.7|27
1652082390000|2022-05-09 07:46:30|4086.8|4086.2|4087.93|4087.33|4087.93|4087.33|4086.8|4086.2|57
1652082400000|2022-05-09 07:46:40|4087.8|4087.2|4086.43|4085.83|4087.8|4087.2|4086.43|4085.83|56
1652082410000|2022-05-09 07:46:50|4086.68|4086.08|4086.18|4085.58|4086.8|4086.2|4086.18|4085.58|60
1652082420000|2022-05-09 07:47:00|4086.05|4085.45|4086.18|4085.58|4086.68|4086.08|4086.05|4085.45|63
1652082430000|2022-05-09 07:47:10|4086.43|4085.83|4087.18|4086.58|4087.43|4086.83|4086.43|4085.83|14
1652082440000|2022-05-09 07:47:20|4087.3|4086.7|4087.43|4086.83|4087.55|4086.95|4087.18|4086.58|23
1652082450000|2022-05-09 07:47:30|4087.3|4086.7|4086.43|4085.83|4087.3|4086.7|4086.18|4085.58|71
1652082460000|2022-05-09 07:47:40|4086.3|4085.7|4085.93|4085.33|4086.43|4085.83|4085.93|4085.33|22
1652082470000|2022-05-09 07:47:50|4086.05|4085.45|4086.18|4085.58|4086.43|4085.83|4086.05|4085.45|28
1652082480000|2022-05-09 07:48:00|4085.93|4085.33|4085.43|4084.83|4086.3|4085.7|4085.43|4084.83|79
1652082490000|2022-05-09 07:48:10|4085.3|4084.7|4085.18|4084.58|4085.3|4084.7|4084.55|4083.95|66
1652082500000|2022-05-09 07:48:20|4085.93|4085.33|4086.05|4085.45|4086.55|4085.95|4085.93|4085.33|28
1652082510000|2022-05-09 07:48:30|4086.18|4085.58|4086.05|4085.45|4086.18|4085.58|4085.68|4085.08|26
1652082520000|2022-05-09 07:48:40|4086.18|4085.58|4085.93|4085.33|4086.43|4085.83|4085.8|4085.2|13
1652082530000|2022-05-09 07:48:50|4086.18|4085.58|4086.55|4085.95|4086.55|4085.95|4086.18|4085.58|35
1652082540000|2022-05-09 07:49:00|4086.68|4086.08|4086.68|4086.08|4086.8|4086.2|4086.3|4085.7|44
1652082550000|2022-05-09 07:49:10|4086.8|4086.2|4087.43|4086.83|4087.8|4087.2|4086.8|4086.2|18
1652082560000|2022-05-09 07:49:20|4087.55|4086.95|4087.43|4086.83|4087.93|4087.33|4087.43|4086.83|5
1652082570000|2022-05-09 07:49:30|4087.55|4086.95|4086.55|4085.95|4087.68|4087.08|4086.55|4085.95|27
1652082580000|2022-05-09 07:49:40|4086.3|4085.7|4087.18|4086.58|4087.18|4086.58|4086.3|4085.7|23
1652082590000|2022-05-09 07:49:50|4087.05|4086.45|4086.68|4086.08|4087.18|4086.58|4086.68|4086.08|38
1652082600000|2022-05-09 07:50:00|4087.18|4086.58|4087.8|4087.2|4087.8|4087.2|4086.93|4086.33|44
1652082610000|2022-05-09 07:50:10|4087.68|4087.08|4087.55|4086.95|4087.68|4087.08|4087.18|4086.58|22
1652082620000|2022-05-09 07:50:20|4087.43|4086.83|4087.05|4086.45|4087.43|4086.83|4086.93|4086.33|17
1652082630000|2022-05-09 07:50:30|4086.93|4086.33|4086.93|4086.33|4087.18|4086.58|4086.93|4086.33|6
1652082640000|2022-05-09 07:50:40|4086.68|4086.08|4085.68|4085.08|4086.68|4086.08|4085.68|4085.08|48
1652082650000|2022-05-09 07:50:50|4085.8|4085.2|4085.8|4085.2|4085.93|4085.33|4085.68|4085.08|20
1652082660000|2022-05-09 07:51:00|4085.68|4085.08|4086.18|4085.58|4086.68|4086.08|4085.68|4085.08|35
1652082670000|2022-05-09 07:51:10|4085.93|4085.33|4085.43|4084.83|4086.05|4085.45|4085.43|4084.83|52
1652082680000|2022-05-09 07:51:20|4085.3|4084.7|4085.43|4084.83|4085.55|4084.95|4084.93|4084.33|31
1652082690000|2022-05-09 07:51:30|4085.8|4085.2|4086.55|4085.95|4086.68|4086.08|4085.8|4085.2|51
1652082700000|2022-05-09 07:51:40|4086.43|4085.83|4085.43|4084.83|4086.43|4085.83|4085.18|4084.58|40
1652082710000|2022-05-09 07:51:50|4085.18|4084.58|4084.8|4084.2|4085.18|4084.58|4084.68|4084.08|41
1652082720000|2022-05-09 07:52:00|4084.93|4084.33|4085.05|4084.45|4085.18|4084.58|4084.68|4084.08|97
1652082730000|2022-05-09 07:52:10|4084.93|4084.33|4084.93|4084.33|4085.3|4084.7|4084.8|4084.2|23
1652082740000|2022-05-09 07:52:20|4085.18|4084.58|4086.05|4085.45|4086.18|4085.58|4085.18|4084.58|50
1652082750000|2022-05-09 07:52:30|4086.18|4085.58|4086.68|4086.08|4086.68|4086.08|4085.93|4085.33|13
1652082760000|2022-05-09 07:52:40|4086.93|4086.33|4085.93|4085.33|4087.18|4086.58|4085.93|4085.33|30
1652082770000|2022-05-09 07:52:50|4085.68|4085.08|4084.93|4084.33|4085.68|4085.08|4084.8|4084.2|20
1652082780000|2022-05-09 07:53:00|4084.68|4084.08|4083.43|4082.83|4084.8|4084.2|4083.18|4082.58|66
1652082790000|2022-05-09 07:53:10|4083.18|4082.58|4083.3|4082.7|4083.68|4083.08|4082.93|4082.33|36
1652082800000|2022-05-09 07:53:20|4083.18|4082.58|4083.43|4082.83|4083.55|4082.95|4083.18|4082.58|28
1652082810000|2022-05-09 07:53:30|4083.18|4082.58|4083.43|4082.83|4083.68|4083.08|4082.93|4082.33|49
1652082820000|2022-05-09 07:53:40|4083.3|4082.7|4082.8|4082.2|4083.43|4082.83|4082.68|4082.08|55
1652082830000|2022-05-09 07:53:50|4082.68|4082.08|4082.68|4082.08|4082.8|4082.2|4082.43|4081.83|64
1652082840000|2022-05-09 07:54:00|4082.55|4081.95|4081.8|4081.2|4082.55|4081.95|4081.8|4081.2|59
1652082850000|2022-05-09 07:54:10|4081.93|4081.33|4078.93|4078.33|4081.93|4081.33|4078.55|4077.95|454
1652082860000|2022-05-09 07:54:20|4079.43|4078.83|4079.8|4079.2|4080.18|4079.58|4079.3|4078.7|105
1652082870000|2022-05-09 07:54:30|4079.93|4079.33|4080.68|4080.08|4080.93|4080.33|4079.93|4079.33|69
1652082880000|2022-05-09 07:54:40|4080.55|4079.95|4080.93|4080.33|4080.93|4080.33|4080.43|4079.83|96
1652082890000|2022-05-09 07:54:50|4081.18|4080.58|4080.93|4080.33|4081.18|4080.58|4080.93|4080.33|17
1652082900000|2022-05-09 07:55:00|4081.05|4080.45|4080.18|4079.58|4081.3|4080.7|4080.18|4079.58|52
1652082910000|2022-05-09 07:55:10|4080.3|4079.7|4079.55|4078.95|4080.68|4080.08|4078.43|4077.83|323
1652082920000|2022-05-09 07:55:20|4079.43|4078.83|4080.55|4079.95|4080.55|4079.95|4079.43|4078.83|55
1652082930000|2022-05-09 07:55:30|4080.43|4079.83|4079.93|4079.33|4080.68|4080.08|4079.8|4079.2|32
1652082940000|2022-05-09 07:55:40|4080.05|4079.45|4079.93|4079.33|4080.43|4079.83|4079.68|4079.08|150
1652082950000|2022-05-09 07:55:50|4079.8|4079.2|4079.55|4078.95|4079.8|4079.2|4079.43|4078.83|52
1652082960000|2022-05-09 07:56:00|4079.68|4079.08|4079.43|4078.83|4080.18|4079.58|4079.43|4078.83|25
1652082970000|2022-05-09 07:56:10|4079.55|4078.95|4079.68|4079.08|4079.93|4079.33|4079.43|4078.83|22
1652082980000|2022-05-09 07:56:20|4080.05|4079.45|4079.68|4079.08|4080.05|4079.45|4079.43|4078.83|39
1652082990000|2022-05-09 07:56:30|4079.43|4078.83|4079.18|4078.58|4079.43|4078.83|4078.93|4078.33|68
1652083000000|2022-05-09 07:56:40|4079.05|4078.45|4079.18|4078.58|4079.18|4078.58|4078.43|4077.83|130
1652083010000|2022-05-09 07:56:50|4079.3|4078.7|4079.43|4078.83|4079.68|4079.08|4078.68|4078.08|53
1652083020000|2022-05-09 07:57:00|4079.3|4078.7|4079.18|4078.58|4079.3|4078.7|4078.68|4078.08|20
1652083030000|2022-05-09 07:57:10|4079.05|4078.45|4078.68|4078.08|4079.18|4078.58|4078.43|4077.83|40
1652083040000|2022-05-09 07:57:20|4078.8|4078.2|4078.68|4078.08|4078.93|4078.33|4078.55|4077.95|12
1652083050000|2022-05-09 07:57:30|4077.68|4077.08|4078.68|4078.08|4078.8|4078.2|4077.43|4076.83|115
1652083060000|2022-05-09 07:57:40|4078.8|4078.2|4078.18|4077.58|4078.8|4078.2|4077.8|4077.2|60
1652083070000|2022-05-09 07:57:50|4078.3|4077.7|4078.18|4077.58|4078.55|4077.95|4078.18|4077.58|51
1652083080000|2022-05-09 07:58:00|4078.05|4077.45|4078.05|4077.45|4078.43|4077.83|4078.05|4077.45|11
1652083090000|2022-05-09 07:58:10|4078.18|4077.58|4079.18|4078.58|4079.68|4079.08|4078.18|4077.58|62
1652083100000|2022-05-09 07:58:20|4079.43|4078.83|4079.55|4078.95|4079.55|4078.95|4079.18|4078.58|36
1652083110000|2022-05-09 07:58:30|4079.43|4078.83|4078.3|4077.7|4079.43|4078.83|4078.3|4077.7|68
1652083120000|2022-05-09 07:58:40|4078.43|4077.83|4077.3|4076.7|4078.43|4077.83|4077.3|4076.7|71
1652083130000|2022-05-09 07:58:50|4077.18|4076.58|4076.3|4075.7|4077.18|4076.58|4075.93|4075.33|138
1652083140000|2022-05-09 07:59:00|4076.18|4075.58|4075.43|4074.83|4076.18|4075.58|4075.18|4074.58|76
1652083150000|2022-05-09 07:59:10|4075.68|4075.08|4075.18|4074.58|4076.18|4075.58|4075.18|4074.58|196
1652083160000|2022-05-09 07:59:20|4075.05|4074.45|4075.18|4074.58|4075.43|4074.83|4074.43|4073.83|198
1652083170000|2022-05-09 07:59:30|4075.05|4074.45|4075.68|4075.08|4075.68|4075.08|4074.8|4074.2|54
1652083180000|2022-05-09 07:59:40|4076.05|4075.45|4076.68|4076.08|4077.18|4076.58|4076.05|4075.45|114
1652083190000|2022-05-09 07:59:50|4076.8|4076.2|4076.43|4075.83|4077.18|4076.58|4076.43|4075.83|55
1652083200000|2022-05-09 08:00:00|4076.55|4075.95|4075.55|4074.95|4076.68|4076.08|4075.43|4074.83|216
1652083210000|2022-05-09 08:00:10|4075.43|4074.83|4074.8|4074.2|4075.93|4075.33|4074.68|4074.08|121
1652083220000|2022-05-09 08:00:20|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|4074.05|4073.45|131
1652083230000|2022-05-09 08:00:30|4074.8|4074.2|4074.18|4073.58|4075.18|4074.58|4074.18|4073.58|53
1652083240000|2022-05-09 08:00:40|4074.43|4073.83|4074.43|4073.83|4074.8|4074.2|4074.18|4073.58|93
1652083250000|2022-05-09 08:00:50|4074.18|4073.58|4074.68|4074.08|4075.43|4074.83|4073.93|4073.33|206
1652083260000|2022-05-09 08:01:00|4074.8|4074.2|4075.43|4074.83|4075.8|4075.2|4074.68|4074.08|175
1652083270000|2022-05-09 08:01:10|4075.18|4074.58|4074.8|4074.2|4075.18|4074.58|4073.68|4073.08|258
1652083280000|2022-05-09 08:01:20|4074.93|4074.33|4074.8|4074.2|4075.05|4074.45|4074.55|4073.95|76
1652083290000|2022-05-09 08:01:30|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|4073.93|4073.33|106
1652083300000|2022-05-09 08:01:40|4074.8|4074.2|4075.18|4074.58|4075.43|4074.83|4074.8|4074.2|35
1652083310000|2022-05-09 08:01:50|4075.3|4074.7|4075.18|4074.58|4075.93|4075.33|4075.18|4074.58|47
1652083320000|2022-05-09 08:02:00|4074.8|4074.2|4073.93|4073.33|4074.93|4074.33|4073.93|4073.33|86
1652083330000|2022-05-09 08:02:10|4074.18|4073.58|4073.93|4073.33|4074.18|4073.58|4073.93|4073.33|34
1652083340000|2022-05-09 08:02:20|4074.05|4073.45|4073.18|4072.58|4074.18|4073.58|4072.68|4072.08|245
1652083350000|2022-05-09 08:02:30|4073.43|4072.83|4073.68|4073.08|4074.18|4073.58|4073.3|4072.7|154
1652083360000|2022-05-09 08:02:40|4073.43|4072.83|4073.18|4072.58|4073.55|4072.95|4072.93|4072.33|29
1652083370000|2022-05-09 08:02:50|4073.05|4072.45|4072.68|4072.08|4073.05|4072.45|4072.18|4071.58|109
1652083380000|2022-05-09 08:03:00|4072.8|4072.2|4073.05|4072.45|4073.18|4072.58|4072.3|4071.7|40
1652083390000|2022-05-09 08:03:10|4073.18|4072.58|4072.93|4072.33|4073.43|4072.83|4072.68|4072.08|89
1652083400000|2022-05-09 08:03:20|4073.05|4072.45|4073.18|4072.58|4073.18|4072.58|4072.68|4072.08|67
1652083410000|2022-05-09 08:03:30|4073.05|4072.45|4072.8|4072.2|4073.05|4072.45|4072.55|4071.95|41
1652083420000|2022-05-09 08:03:40|4072.68|4072.08|4072.55|4071.95|4072.93|4072.33|4072.55|4071.95|39
1652083430000|2022-05-09 08:03:50|4072.68|4072.08|4072.55|4071.95|4073.18|4072.58|4072.18|4071.58|229
1652083440000|2022-05-09 08:04:00|4072.43|4071.83|4071.18|4070.58|4072.55|4071.95|4070.93|4070.33|169
1652083450000|2022-05-09 08:04:10|4070.93|4070.33|4069.43|4068.83|4070.93|4070.33|4069.18|4068.58|546
1652083460000|2022-05-09 08:04:20|4069.68|4069.08|4070.68|4070.08|4070.8|4070.2|4069.43|4068.83|73
1652083470000|2022-05-09 08:04:30|4070.8|4070.2|4072.18|4071.58|4072.18|4071.58|4070.8|4070.2|138
1652083480000|2022-05-09 08:04:40|4072.43|4071.83|4072.8|4072.2|4072.93|4072.33|4072.18|4071.58|104
1652083490000|2022-05-09 08:04:50|4072.68|4072.08|4072.3|4071.7|4072.68|4072.08|4071.68|4071.08|109
1652083500000|2022-05-09 08:05:00|4072.18|4071.58|4071.68|4071.08|4072.3|4071.7|4071.55|4070.95|57
1652083510000|2022-05-09 08:05:10|4071.43|4070.83|4071.8|4071.2|4071.93|4071.33|4071.43|4070.83|29
1652083520000|2022-05-09 08:05:20|4071.93|4071.33|4070.93|4070.33|4071.93|4071.33|4070.8|4070.2|28
1652083530000|2022-05-09 08:05:30|4071.05|4070.45|4070.55|4069.95|4071.05|4070.45|4070.18|4069.58|54
1652083540000|2022-05-09 08:05:40|4070.68|4070.08|4070.93|4070.33|4071.05|4070.45|4070.3|4069.7|68
1652083550000|2022-05-09 08:05:50|4070.68|4070.08|4071.43|4070.83|4071.43|4070.83|4070.43|4069.83|72
1652083560000|2022-05-09 08:06:00|4071.18|4070.58|4071.05|4070.45|4071.18|4070.58|4070.68|4070.08|38
1652083570000|2022-05-09 08:06:10|4070.93|4070.33|4070.93|4070.33|4071.18|4070.58|4070.68|4070.08|17
1652083580000|2022-05-09 08:06:20|4071.18|4070.58|4071.43|4070.83|4071.43|4070.83|4070.93|4070.33|37
1652083590000|2022-05-09 08:06:30|4071.05|4070.45|4071.43|4070.83|4071.43|4070.83|4070.68|4070.08|25
1652083600000|2022-05-09 08:06:40|4071.3|4070.7|4071.05|4070.45|4071.43|4070.83|4070.8|4070.2|26
1652083610000|2022-05-09 08:06:50|4070.93|4070.33|4070.93|4070.33|4071.05|4070.45|4070.93|4070.33|51
1652083620000|2022-05-09 08:07:00|4071.18|4070.58|4070.93|4070.33|4071.18|4070.58|4070.93|4070.33|95
1652083630000|2022-05-09 08:07:10|4070.8|4070.2|4071.18|4070.58|4071.18|4070.58|4070.8|4070.2|38
1652083640000|2022-05-09 08:07:20|4070.93|4070.33|4071.8|4071.2|4071.93|4071.33|4070.43|4069.83|264
1652083650000|2022-05-09 08:07:30|4071.93|4071.33|4072.18|4071.58|4072.93|4072.33|4071.93|4071.33|90
1652083660000|2022-05-09 08:07:40|4072.55|4071.95|4073.18|4072.58|4073.18|4072.58|4072.43|4071.83|48
1652083670000|2022-05-09 08:07:50|4073.05|4072.45|4072.93|4072.33|4073.18|4072.58|4072.8|4072.2|27
1652083680000|2022-05-09 08:08:00|4072.8|4072.2|4072.68|4072.08|4072.93|4072.33|4072.3|4071.7|42
1652083690000|2022-05-09 08:08:10|4072.8|4072.2|4072.8|4072.2|4072.8|4072.2|4072.68|4072.08|13
1652083700000|2022-05-09 08:08:20|4072.68|4072.08|4073.8|4073.2|4073.93|4073.33|4072.68|4072.08|46
1652083710000|2022-05-09 08:08:30|4073.68|4073.08|4075.05|4074.45|4075.05|4074.45|4073.68|4073.08|84
1652083720000|2022-05-09 08:08:40|4075.18|4074.58|4075.05|4074.45|4075.43|4074.83|4074.93|4074.33|83
1652083730000|2022-05-09 08:08:50|4074.93|4074.33|4074.68|4074.08|4075.05|4074.45|4074.55|4073.95|32
1652083740000|2022-05-09 08:09:00|4074.93|4074.33|4075.18|4074.58|4075.18|4074.58|4074.68|4074.08|82
1652083750000|2022-05-09 08:09:10|4075.3|4074.7|4075.3|4074.7|4075.68|4075.08|4075.18|4074.58|56
1652083760000|2022-05-09 08:09:20|4075.43|4074.83|4076.55|4075.95|4076.55|4075.95|4075.3|4074.7|63
1652083770000|2022-05-09 08:09:30|4076.43|4075.83|4076.43|4075.83|4076.43|4075.83|4076.3|4075.7|18
1652083780000|2022-05-09 08:09:40|4076.68|4076.08|4076.55|4075.95|4076.8|4076.2|4076.18|4075.58|70
1652083790000|2022-05-09 08:09:50|4076.43|4075.83|4076.43|4075.83|4076.55|4075.95|4076.43|4075.83|8
1652083800000|2022-05-09 08:10:00|4076.55|4075.95|4074.43|4073.83|4076.55|4075.95|4074.18|4073.58|99
1652083810000|2022-05-09 08:10:10|4074.68|4074.08|4074.68|4074.08|4074.68|4074.08|4074.43|4073.83|27
1652083820000|2022-05-09 08:10:20|4074.55|4073.95|4075.93|4075.33|4075.93|4075.33|4074.55|4073.95|47
1652083830000|2022-05-09 08:10:30|4075.68|4075.08|4076.43|4075.83|4076.68|4076.08|4075.68|4075.08|38
1652083840000|2022-05-09 08:10:40|4076.55|4075.95|4077.18|4076.58|4077.43|4076.83|4076.43|4075.83|44
1652083850000|2022-05-09 08:10:50|4077.3|4076.7|4077.3|4076.7|4077.8|4077.2|4077.3|4076.7|48
1652083860000|2022-05-09 08:11:00|4077.43|4076.83|4077.93|4077.33|4077.93|4077.33|4077.18|4076.58|51
1652083870000|2022-05-09 08:11:10|4077.68|4077.08|4077.8|4077.2|4078.3|4077.7|4077.18|4076.58|74
1652083880000|2022-05-09 08:11:20|4077.93|4077.33|4077.68|4077.08|4077.93|4077.33|4077.68|4077.08|23
1652083890000|2022-05-09 08:11:30|4077.43|4076.83|4077.3|4076.7|4077.93|4077.33|4076.93|4076.33|114
1652083900000|2022-05-09 08:11:40|4077.18|4076.58|4076.8|4076.2|4077.18|4076.58|4076.8|4076.2|8
1652083910000|2022-05-09 08:11:50|4076.93|4076.33|4076.18|4075.58|4077.05|4076.45|4075.68|4075.08|39
1652083920000|2022-05-09 08:12:00|4076.05|4075.45|4076.8|4076.2|4076.93|4076.33|4076.05|4075.45|38
1652083930000|2022-05-09 08:12:10|4076.93|4076.33|4076.43|4075.83|4076.93|4076.33|4076.18|4075.58|26
1652083940000|2022-05-09 08:12:20|4076.8|4076.2|4077.18|4076.58|4077.18|4076.58|4076.55|4075.95|33
1652083950000|2022-05-09 08:12:30|4077.3|4076.7|4077.3|4076.7|4077.68|4077.08|4077.18|4076.58|21
1652083960000|2022-05-09 08:12:40|4077.43|4076.83|4076.93|4076.33|4077.55|4076.95|4076.43|4075.83|83
1652083970000|2022-05-09 08:12:50|4076.8|4076.2|4075.93|4075.33|4077.05|4076.45|4075.55|4074.95|56
1652083980000|2022-05-09 08:13:00|4075.68|4075.08|4075.8|4075.2|4076.3|4075.7|4075.68|4075.08|32
1652083990000|2022-05-09 08:13:10|4075.68|4075.08|4074.93|4074.33|4075.8|4075.2|4074.68|4074.08|41
1652084000000|2022-05-09 08:13:20|4075.18|4074.58|4074.93|4074.33|4075.43|4074.83|4074.93|4074.33|19
1652084010000|2022-05-09 08:13:30|4075.18|4074.58|4075.43|4074.83|4075.68|4075.08|4074.93|4074.33|30
1652084020000|2022-05-09 08:13:40|4075.8|4075.2|4076.05|4075.45|4076.43|4075.83|4075.8|4075.2|34
1652084030000|2022-05-09 08:13:50|4075.93|4075.33|4075.8|4075.2|4076.18|4075.58|4075.3|4074.7|49
1652084040000|2022-05-09 08:14:00|4075.93|4075.33|4075.8|4075.2|4075.93|4075.33|4075.43|4074.83|18
1652084050000|2022-05-09 08:14:10|4075.68|4075.08|4076.43|4075.83|4076.43|4075.83|4075.55|4074.95|15
1652084060000|2022-05-09 08:14:20|4076.3|4075.7|4076.43|4075.83|4076.43|4075.83|4075.93|4075.33|35
1652084070000|2022-05-09 08:14:30|4076.18|4075.58|4075.93|4075.33|4076.18|4075.58|4075.93|4075.33|17
1652084080000|2022-05-09 08:14:40|4075.55|4074.95|4074.68|4074.08|4075.55|4074.95|4074.43|4073.83|37
1652084090000|2022-05-09 08:14:50|4074.93|4074.33|4075.3|4074.7|4075.68|4075.08|4074.93|4074.33|16
1652084100000|2022-05-09 08:15:00|4075.18|4074.58|4075.8|4075.2|4075.93|4075.33|4074.8|4074.2|44
1652084110000|2022-05-09 08:15:10|4075.55|4074.95|4075.93|4075.33|4076.18|4075.58|4075.55|4074.95|29
1652084120000|2022-05-09 08:15:20|4075.8|4075.2|4075.43|4074.83|4076.05|4075.45|4075.18|4074.58|86
1652084130000|2022-05-09 08:15:30|4075.55|4074.95|4074.55|4073.95|4075.55|4074.95|4074.43|4073.83|26
1652084140000|2022-05-09 08:15:40|4074.43|4073.83|4074.68|4074.08|4074.68|4074.08|4074.18|4073.58|36
1652084150000|2022-05-09 08:15:50|4074.55|4073.95|4073.18|4072.58|4074.55|4073.95|4072.93|4072.33|69
1652084160000|2022-05-09 08:16:00|4073.05|4072.45|4072.93|4072.33|4073.05|4072.45|4071.18|4070.58|110
1652084170000|2022-05-09 08:16:10|4073.05|4072.45|4072.93|4072.33|4073.05|4072.45|4072.55|4071.95|23
1652084180000|2022-05-09 08:16:20|4073.05|4072.45|4073.8|4073.2|4073.93|4073.33|4072.93|4072.33|40
1652084190000|2022-05-09 08:16:30|4073.68|4073.08|4074.8|4074.2|4074.8|4074.2|4073.55|4072.95|85
1652084200000|2022-05-09 08:16:40|4074.93|4074.33|4076.43|4075.83|4076.68|4076.08|4074.8|4074.2|62
1652084210000|2022-05-09 08:16:50|4076.68|4076.08|4077.18|4076.58|4077.68|4077.08|4076.68|4076.08|54
1652084220000|2022-05-09 08:17:00|4077.3|4076.7|4077.93|4077.33|4077.93|4077.33|4077.18|4076.58|30
1652084230000|2022-05-09 08:17:10|4077.68|4077.08|4077.43|4076.83|4077.68|4077.08|4077.18|4076.58|52
1652084240000|2022-05-09 08:17:20|4077.55|4076.95|4077.43|4076.83|4077.55|4076.95|4077.18|4076.58|17
1652084250000|2022-05-09 08:17:30|4077.18|4076.58|4076.18|4075.58|4077.18|4076.58|4075.93|4075.33|77
1652084260000|2022-05-09 08:17:40|4076.05|4075.45|4075.93|4075.33|4076.3|4075.7|4075.43|4074.83|18
1652084270000|2022-05-09 08:17:50|4075.8|4075.2|4075.68|4075.08|4075.93|4075.33|4075.55|4074.95|20
1652084280000|2022-05-09 08:18:00|4075.43|4074.83|4075.8|4075.2|4075.93|4075.33|4075.18|4074.58|35
1652084290000|2022-05-09 08:18:10|4075.93|4075.33|4075.18|4074.58|4075.93|4075.33|4074.93|4074.33|21
1652084300000|2022-05-09 08:18:20|4075.3|4074.7|4074.93|4074.33|4075.55|4074.95|4074.93|4074.33|18
1652084310000|2022-05-09 08:18:30|4075.18|4074.58|4074.05|4073.45|4075.18|4074.58|4074.05|4073.45|22
1652084320000|2022-05-09 08:18:40|4074.18|4073.58|4072.3|4071.7|4074.18|4073.58|4072.3|4071.7|47
1652084330000|2022-05-09 08:18:50|4072.18|4071.58|4072.18|4071.58|4072.68|4072.08|4072.05|4071.45|44
1652084340000|2022-05-09 08:19:00|4072.43|4071.83|4072.55|4071.95|4073.18|4072.58|4072.43|4071.83|34
1652084350000|2022-05-09 08:19:10|4072.68|4072.08|4072.93|4072.33|4073.18|4072.58|4072.43|4071.83|57
1652084360000|2022-05-09 08:19:20|4072.8|4072.2|4071.93|4071.33|4072.8|4072.2|4071.93|4071.33|54
1652084370000|2022-05-09 08:19:30|4071.8|4071.2|4071.8|4071.2|4071.93|4071.33|4071.3|4070.7|82
1652084380000|2022-05-09 08:19:40|4071.93|4071.33|4071.8|4071.2|4071.93|4071.33|4071.43|4070.83|31
1652084390000|2022-05-09 08:19:50|4071.93|4071.33|4072.3|4071.7|4072.43|4071.83|4071.8|4071.2|15
1652084400000|2022-05-09 08:20:00|4072.18|4071.58|4071.93|4071.33|4072.8|4072.2|4071.8|4071.2|72
1652084410000|2022-05-09 08:20:10|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.43|4070.83|13
1652084420000|2022-05-09 08:20:20|4071.93|4071.33|4072.93|4072.33|4072.93|4072.33|4071.8|4071.2|24
1652084430000|2022-05-09 08:20:30|4073.05|4072.45|4073.43|4072.83|4073.68|4073.08|4072.55|4071.95|40
1652084440000|2022-05-09 08:20:40|4073.18|4072.58|4073.68|4073.08|4073.93|4073.33|4073.18|4072.58|19
1652084450000|2022-05-09 08:20:50|4073.93|4073.33|4074.18|4073.58|4074.68|4074.08|4073.8|4073.2|58
1652084460000|2022-05-09 08:21:00|4074.43|4073.83|4073.18|4072.58|4074.43|4073.83|4073.05|4072.45|98
1652084470000|2022-05-09 08:21:10|4072.93|4072.33|4072.68|4072.08|4073.05|4072.45|4072.3|4071.7|27
1652084480000|2022-05-09 08:21:20|4072.43|4071.83|4071.93|4071.33|4072.55|4071.95|4071.8|4071.2|35
1652084490000|2022-05-09 08:21:30|4071.68|4071.08|4071.93|4071.33|4072.18|4071.58|4071.68|4071.08|35
1652084500000|2022-05-09 08:21:40|4072.05|4071.45|4072.43|4071.83|4072.68|4072.08|4072.05|4071.45|17
1652084510000|2022-05-09 08:21:50|4072.68|4072.08|4072.68|4072.08|4073.43|4072.83|4072.68|4072.08|37
1652084520000|2022-05-09 08:22:00|4072.3|4071.7|4072.05|4071.45|4072.3|4071.7|4071.93|4071.33|36
1652084530000|2022-05-09 08:22:10|4072.18|4071.58|4072.05|4071.45|4072.68|4072.08|4071.93|4071.33|27
1652084540000|2022-05-09 08:22:20|4071.93|4071.33|4070.93|4070.33|4071.93|4071.33|4070.8|4070.2|77
1652084550000|2022-05-09 08:22:30|4071.05|4070.45|4071.3|4070.7|4071.3|4070.7|4070.68|4070.08|53
1652084560000|2022-05-09 08:22:40|4071.18|4070.58|4071.18|4070.58|4071.68|4071.08|4070.8|4070.2|48
1652084570000|2022-05-09 08:22:50|4071.3|4070.7|4071.8|4071.2|4072.05|4071.45|4071.3|4070.7|22
1652084580000|2022-05-09 08:23:00|4071.93|4071.33|4071.3|4070.7|4072.05|4071.45|4070.3|4069.7|74
1652084590000|2022-05-09 08:23:10|4071.18|4070.58|4070.93|4070.33|4071.3|4070.7|4070.68|4070.08|43
1652084600000|2022-05-09 08:23:20|4071.05|4070.45|4070.43|4069.83|4071.05|4070.45|4070.18|4069.58|70
1652084610000|2022-05-09 08:23:30|4070.68|4070.08|4070.43|4069.83|4070.8|4070.2|4070.3|4069.7|60
1652084620000|2022-05-09 08:23:40|4070.55|4069.95|4070.18|4069.58|4070.68|4070.08|4070.05|4069.45|28
1652084630000|2022-05-09 08:23:50|4070.05|4069.45|4070.05|4069.45|4070.18|4069.58|4069.18|4068.58|157
1652084640000|2022-05-09 08:24:00|4070.18|4069.58|4069.68|4069.08|4070.18|4069.58|4069.68|4069.08|167
1652084650000|2022-05-09 08:24:10|4069.93|4069.33|4070.8|4070.2|4070.8|4070.2|4069.93|4069.33|46
1652084660000|2022-05-09 08:24:20|4070.93|4070.33|4070.18|4069.58|4070.93|4070.33|4070.18|4069.58|9
1652084670000|2022-05-09 08:24:30|4070.05|4069.45|4070.05|4069.45|4070.43|4069.83|4070.05|4069.45|15
1652084680000|2022-05-09 08:24:40|4070.18|4069.58|4069.43|4068.83|4070.18|4069.58|4069.43|4068.83|46
1652084690000|2022-05-09 08:24:50|4069.3|4068.7|4069.68|4069.08|4069.68|4069.08|4069.3|4068.7|37
1652084700000|2022-05-09 08:25:00|4069.8|4069.2|4069.68|4069.08|4069.93|4069.33|4069.68|4069.08|17
1652084710000|2022-05-09 08:25:10|4069.43|4068.83|4070.18|4069.58|4070.18|4069.58|4069.43|4068.83|20
1652084720000|2022-05-09 08:25:20|4069.93|4069.33|4070.43|4069.83|4070.43|4069.83|4069.93|4069.33|37
1652084730000|2022-05-09 08:25:30|4070.93|4070.33|4071.93|4071.33|4071.93|4071.33|4070.68|4070.08|71
1652084740000|2022-05-09 08:25:40|4072.18|4071.58|4072.18|4071.58|4072.43|4071.83|4071.68|4071.08|65
1652084750000|2022-05-09 08:25:50|4072.3|4071.7|4071.68|4071.08|4072.3|4071.7|4071.43|4070.83|138
1652084760000|2022-05-09 08:26:00|4071.93|4071.33|4071.18|4070.58|4071.93|4071.33|4070.93|4070.33|41
1652084770000|2022-05-09 08:26:10|4070.93|4070.33|4071.43|4070.83|4071.68|4071.08|4070.93|4070.33|98
1652084780000|2022-05-09 08:26:20|4071.55|4070.95|4070.68|4070.08|4071.55|4070.95|4070.18|4069.58|242
1652084790000|2022-05-09 08:26:30|4070.93|4070.33|4070.43|4069.83|4070.93|4070.33|4070.43|4069.83|32
1652084800000|2022-05-09 08:26:40|4070.18|4069.58|4069.18|4068.58|4070.18|4069.58|4068.43|4067.83|298
1652084810000|2022-05-09 08:26:50|4068.93|4068.33|4068.43|4067.83|4069.18|4068.58|4067.68|4067.08|252
1652084820000|2022-05-09 08:27:00|4068.55|4067.95|4069.43|4068.83|4070.18|4069.58|4068.55|4067.95|94
1652084830000|2022-05-09 08:27:10|4069.68|4069.08|4069.18|4068.58|4070.43|4069.83|4069.18|4068.58|110
1652084840000|2022-05-09 08:27:20|4068.93|4068.33|4069.43|4068.83|4069.93|4069.33|4068.68|4068.08|115
1652084850000|2022-05-09 08:27:30|4069.3|4068.7|4068.68|4068.08|4069.3|4068.7|4068.18|4067.58|51
1652084860000|2022-05-09 08:27:40|4068.93|4068.33|4068.93|4068.33|4069.18|4068.58|4068.8|4068.2|54
1652084870000|2022-05-09 08:27:50|4068.68|4068.08|4069.18|4068.58|4069.3|4068.7|4068.68|4068.08|29
1652084880000|2022-05-09 08:28:00|4069.55|4068.95|4069.8|4069.2|4070.05|4069.45|4069.3|4068.7|62
1652084890000|2022-05-09 08:28:10|4069.68|4069.08|4071.05|4070.45|4071.05|4070.45|4069.68|4069.08|105
1652084900000|2022-05-09 08:28:20|4071.18|4070.58|4070.55|4069.95|4071.43|4070.83|4070.43|4069.83|19
1652084910000|2022-05-09 08:28:30|4070.43|4069.83|4070.43|4069.83|4070.43|4069.83|4070.05|4069.45|28
1652084920000|2022-05-09 08:28:40|4070.3|4069.7|4071.43|4070.83|4071.43|4070.83|4070.18|4069.58|40
1652084930000|2022-05-09 08:28:50|4071.3|4070.7|4070.43|4069.83|4071.43|4070.83|4070.43|4069.83|42
1652084940000|2022-05-09 08:29:00|4070.3|4069.7|4068.93|4068.33|4070.43|4069.83|4068.55|4067.95|74
1652084950000|2022-05-09 08:29:10|4069.05|4068.45|4069.43|4068.83|4069.68|4069.08|4068.93|4068.33|122
1652084960000|2022-05-09 08:29:20|4069.68|4069.08|4069.68|4069.08|4069.93|4069.33|4069.43|4068.83|15
1652084970000|2022-05-09 08:29:30|4069.8|4069.2|4069.18|4068.58|4069.93|4069.33|4069.18|4068.58|27
1652084980000|2022-05-09 08:29:40|4069.05|4068.45|4068.68|4068.08|4069.05|4068.45|4068.68|4068.08|47
1652084990000|2022-05-09 08:29:50|4068.8|4068.2|4069.43|4068.83|4069.68|4069.08|4068.8|4068.2|88
1652085000000|2022-05-09 08:30:00|4069.3|4068.7|4068.68|4068.08|4069.68|4069.08|4068.68|4068.08|21
1652085010000|2022-05-09 08:30:10|4068.93|4068.33|4069.18|4068.58|4069.68|4069.08|4068.8|4068.2|32
1652085020000|2022-05-09 08:30:20|4069.3|4068.7|4070.18|4069.58|4070.43|4069.83|4069.3|4068.7|82
1652085030000|2022-05-09 08:30:30|4070.05|4069.45|4070.3|4069.7|4070.3|4069.7|4069.68|4069.08|24
1652085040000|2022-05-09 08:30:40|4070.18|4069.58|4069.93|4069.33|4070.8|4070.2|4069.93|4069.33|44
1652085050000|2022-05-09 08:30:50|4069.8|4069.2|4068.8|4068.2|4069.8|4069.2|4068.68|4068.08|20
1652085060000|2022-05-09 08:31:00|4068.68|4068.08|4069.18|4068.58|4069.18|4068.58|4068.68|4068.08|60
1652085070000|2022-05-09 08:31:10|4069.43|4068.83|4068.93|4068.33|4069.43|4068.83|4068.68|4068.08|14
1652085080000|2022-05-09 08:31:20|4068.68|4068.08|4066.3|4065.7|4069.3|4068.7|4064.43|4063.83|846
1652085090000|2022-05-09 08:31:30|4066.43|4065.83|4067.18|4066.58|4067.18|4066.58|4066.43|4065.83|90
1652085100000|2022-05-09 08:31:40|4067.55|4066.95|4067.8|4067.2|4068.68|4068.08|4067.43|4066.83|119
1652085110000|2022-05-09 08:31:50|4067.93|4067.33|4068.05|4067.45|4068.43|4067.83|4067.55|4066.95|55
1652085120000|2022-05-09 08:32:00|4068.18|4067.58|4067.3|4066.7|4068.55|4067.95|4067.18|4066.58|22
1652085130000|2022-05-09 08:32:10|4067.18|4066.58|4066.68|4066.08|4067.43|4066.83|4066.43|4065.83|74
1652085140000|2022-05-09 08:32:20|4066.8|4066.2|4064.43|4063.83|4066.93|4066.33|4063.93|4063.33|349
1652085150000|2022-05-09 08:32:30|4064.3|4063.7|4063.05|4062.45|4064.3|4063.7|4061.68|4061.08|1182
1652085160000|2022-05-09 08:32:40|4062.93|4062.33|4063.05|4062.45|4063.43|4062.83|4062.68|4062.08|125
1652085170000|2022-05-09 08:32:50|4063.18|4062.58|4062.43|4061.83|4063.18|4062.58|4062.18|4061.58|123
1652085180000|2022-05-09 08:33:00|4062.68|4062.08|4063.68|4063.08|4063.68|4063.08|4061.93|4061.33|467
1652085190000|2022-05-09 08:33:10|4064.18|4063.58|4063.55|4062.95|4064.43|4063.83|4063.43|4062.83|128
1652085200000|2022-05-09 08:33:20|4063.68|4063.08|4063.93|4063.33|4064.43|4063.83|4063.68|4063.08|63
1652085210000|2022-05-09 08:33:30|4064.05|4063.45|4063.93|4063.33|4064.43|4063.83|4063.68|4063.08|31
1652085220000|2022-05-09 08:33:40|4063.8|4063.2|4062.8|4062.2|4063.8|4063.2|4062.8|4062.2|47
1652085230000|2022-05-09 08:33:50|4062.68|4062.08|4062.18|4061.58|4062.93|4062.33|4061.8|4061.2|93
1652085240000|2022-05-09 08:34:00|4061.93|4061.33|4062.43|4061.83|4062.43|4061.83|4061.93|4061.33|160
1652085250000|2022-05-09 08:34:10|4062.18|4061.58|4061.68|4061.08|4062.18|4061.58|4061.43|4060.83|227
1652085260000|2022-05-09 08:34:20|4061.93|4061.33|4061.68|4061.08|4062.43|4061.83|4061.68|4061.08|123
1652085270000|2022-05-09 08:34:30|4061.55|4060.95|4061.18|4060.58|4061.55|4060.95|4061.18|4060.58|89
1652085280000|2022-05-09 08:34:40|4061.3|4060.7|4059.43|4058.83|4061.3|4060.7|4059.05|4058.45|690
1652085290000|2022-05-09 08:34:50|4059.3|4058.7|4059.18|4058.58|4059.43|4058.83|4058.3|4057.7|258
1652085300000|2022-05-09 08:35:00|4059.05|4058.45|4058.18|4057.58|4059.18|4058.58|4058.18|4057.58|117
1652085310000|2022-05-09 08:35:10|4058.68|4058.08|4058.68|4058.08|4058.8|4058.2|4058.43|4057.83|98
1652085320000|2022-05-09 08:35:20|4058.8|4058.2|4058.05|4057.45|4058.93|4058.33|4058.05|4057.45|166
1652085330000|2022-05-09 08:35:30|4058.18|4057.58|4057.93|4057.33|4058.43|4057.83|4057.55|4056.95|235
1652085340000|2022-05-09 08:35:40|4058.05|4057.45|4057.93|4057.33|4058.43|4057.83|4057.68|4057.08|130
1652085350000|2022-05-09 08:35:50|4058.18|4057.58|4057.93|4057.33|4058.3|4057.7|4057.68|4057.08|89
1652085360000|2022-05-09 08:36:00|4057.8|4057.2|4057.68|4057.08|4058.05|4057.45|4057.18|4056.58|258
1652085370000|2022-05-09 08:36:10|4057.43|4056.83|4057.55|4056.95|4058.05|4057.45|4057.43|4056.83|102
1652085380000|2022-05-09 08:36:20|4057.68|4057.08|4058.43|4057.83|4058.93|4058.33|4057.68|4057.08|139
1652085390000|2022-05-09 08:36:30|4058.68|4058.08|4058.8|4058.2|4058.93|4058.33|4058.43|4057.83|57
1652085400000|2022-05-09 08:36:40|4058.68|4058.08|4058.43|4057.83|4059.3|4058.7|4058.43|4057.83|76
1652085410000|2022-05-09 08:36:50|4058.18|4057.58|4057.8|4057.2|4058.43|4057.83|4057.55|4056.95|75
1652085420000|2022-05-09 08:37:00|4057.93|4057.33|4057.93|4057.33|4058.3|4057.7|4057.68|4057.08|83
1652085430000|2022-05-09 08:37:10|4057.68|4057.08|4058.18|4057.58|4058.18|4057.58|4057.55|4056.95|44
1652085440000|2022-05-09 08:37:20|4058.3|4057.7|4059.43|4058.83|4059.43|4058.83|4058.18|4057.58|90
1652085450000|2022-05-09 08:37:30|4058.93|4058.33|4059.18|4058.58|4059.43|4058.83|4058.55|4057.95|134
1652085460000|2022-05-09 08:37:40|4058.93|4058.33|4059.93|4059.33|4060.18|4059.58|4058.93|4058.33|99
1652085470000|2022-05-09 08:37:50|4059.8|4059.2|4059.3|4058.7|4060.05|4059.45|4059.05|4058.45|149
1652085480000|2022-05-09 08:38:00|4059.43|4058.83|4060.05|4059.45|4060.05|4059.45|4058.93|4058.33|73
1652085490000|2022-05-09 08:38:10|4060.18|4059.58|4060.68|4060.08|4060.93|4060.33|4060.18|4059.58|130
1652085500000|2022-05-09 08:38:20|4060.8|4060.2|4061.43|4060.83|4061.68|4061.08|4060.8|4060.2|92
1652085510000|2022-05-09 08:38:30|4061.68|4061.08|4061.18|4060.58|4061.68|4061.08|4061.18|4060.58|34
1652085520000|2022-05-09 08:38:40|4061.3|4060.7|4061.05|4060.45|4061.68|4061.08|4061.05|4060.45|69
1652085530000|2022-05-09 08:38:50|4060.93|4060.33|4060.18|4059.58|4060.93|4060.33|4059.93|4059.33|84
1652085540000|2022-05-09 08:39:00|4060.43|4059.83|4060.43|4059.83|4060.43|4059.83|4059.93|4059.33|37
1652085550000|2022-05-09 08:39:10|4060.68|4060.08|4061.93|4061.33|4061.93|4061.33|4060.43|4059.83|40
1652085560000|2022-05-09 08:39:20|4062.18|4061.58|4061.18|4060.58|4062.18|4061.58|4061.18|4060.58|48
1652085570000|2022-05-09 08:39:30|4061.3|4060.7|4062.18|4061.58|4062.18|4061.58|4061.3|4060.7|39
1652085580000|2022-05-09 08:39:40|4062.3|4061.7|4062.18|4061.58|4062.68|4062.08|4062.18|4061.58|69
1652085590000|2022-05-09 08:39:50|4062.43|4061.83|4063.18|4062.58|4063.3|4062.7|4062.43|4061.83|31
1652085600000|2022-05-09 08:40:00|4063.05|4062.45|4062.93|4062.33|4063.18|4062.58|4062.68|4062.08|61
1652085610000|2022-05-09 08:40:10|4063.05|4062.45|4063.43|4062.83|4063.55|4062.95|4062.93|4062.33|60
1652085620000|2022-05-09 08:40:20|4063.68|4063.08|4063.93|4063.33|4063.93|4063.33|4063.43|4062.83|49
1652085630000|2022-05-09 08:40:30|4063.68|4063.08|4063.68|4063.08|4063.8|4063.2|4063.05|4062.45|82
1652085640000|2022-05-09 08:40:40|4063.43|4062.83|4062.93|4062.33|4063.43|4062.83|4062.8|4062.2|35
1652085650000|2022-05-09 08:40:50|4062.8|4062.2|4063.18|4062.58|4063.18|4062.58|4062.43|4061.83|77
1652085660000|2022-05-09 08:41:00|4063.3|4062.7|4063.3|4062.7|4063.43|4062.83|4062.93|4062.33|95
1652085670000|2022-05-09 08:41:10|4063.18|4062.58|4062.93|4062.33|4063.18|4062.58|4062.55|4061.95|31
1652085680000|2022-05-09 08:41:20|4063.05|4062.45|4062.93|4062.33|4063.18|4062.58|4062.68|4062.08|20
1652085690000|2022-05-09 08:41:30|4062.8|4062.2|4063.43|4062.83|4063.55|4062.95|4062.68|4062.08|62
1652085700000|2022-05-09 08:41:40|4063.18|4062.58|4063.18|4062.58|4063.18|4062.58|4063.18|4062.58|23
1652085710000|2022-05-09 08:41:50|4063.3|4062.7|4063.18|4062.58|4063.43|4062.83|4063.18|4062.58|28
1652085720000|2022-05-09 08:42:00|4063.05|4062.45|4063.18|4062.58|4063.43|4062.83|4062.93|4062.33|33
1652085730000|2022-05-09 08:42:10|4063.05|4062.45|4063.3|4062.7|4063.43|4062.83|4063.05|4062.45|24
1652085740000|2022-05-09 08:42:20|4063.43|4062.83|4062.93|4062.33|4063.43|4062.83|4062.93|4062.33|20
1652085750000|2022-05-09 08:42:30|4062.68|4062.08|4062.3|4061.7|4062.68|4062.08|4062.18|4061.58|44
1652085760000|2022-05-09 08:42:40|4062.18|4061.58|4063.18|4062.58|4063.18|4062.58|4062.18|4061.58|28
1652085770000|2022-05-09 08:42:50|4063.05|4062.45|4063.93|4063.33|4063.93|4063.33|4063.05|4062.45|49
1652085780000|2022-05-09 08:43:00|4064.18|4063.58|4064.93|4064.33|4064.93|4064.33|4064.18|4063.58|79
1652085790000|2022-05-09 08:43:10|4065.05|4064.45|4065.3|4064.7|4065.43|4064.83|4065.05|4064.45|93
1652085800000|2022-05-09 08:43:20|4065.18|4064.58|4065.3|4064.7|4065.93|4065.33|4065.05|4064.45|138
1652085810000|2022-05-09 08:43:30|4065.18|4064.58|4064.18|4063.58|4065.18|4064.58|4064.18|4063.58|105
1652085820000|2022-05-09 08:43:40|4063.93|4063.33|4064.18|4063.58|4064.43|4063.83|4063.68|4063.08|80
1652085830000|2022-05-09 08:43:50|4064.05|4063.45|4063.8|4063.2|4064.05|4063.45|4063.43|4062.83|61
1652085840000|2022-05-09 08:44:00|4063.68|4063.08|4063.43|4062.83|4064.18|4063.58|4063.43|4062.83|43
1652085850000|2022-05-09 08:44:10|4063.68|4063.08|4063.68|4063.08|4063.93|4063.33|4063.18|4062.58|71
1652085860000|2022-05-09 08:44:20|4063.55|4062.95|4063.93|4063.33|4064.18|4063.58|4063.43|4062.83|30
1652085870000|2022-05-09 08:44:30|4063.8|4063.2|4063.43|4062.83|4063.8|4063.2|4063.3|4062.7|17
1652085880000|2022-05-09 08:44:40|4063.68|4063.08|4063.68|4063.08|4064.18|4063.58|4063.18|4062.58|156
1652085890000|2022-05-09 08:44:50|4063.55|4062.95|4063.55|4062.95|4063.55|4062.95|4063.18|4062.58|32
1652085900000|2022-05-09 08:45:00|4063.68|4063.08|4064.43|4063.83|4065.43|4064.83|4063.43|4062.83|208
1652085910000|2022-05-09 08:45:10|4064.3|4063.7|4064.43|4063.83|4064.43|4063.83|4063.93|4063.33|19
1652085920000|2022-05-09 08:45:20|4064.68|4064.08|4065.05|4064.45|4065.3|4064.7|4064.68|4064.08|70
1652085930000|2022-05-09 08:45:30|4065.18|4064.58|4066.43|4065.83|4066.43|4065.83|4065.18|4064.58|72
1652085940000|2022-05-09 08:45:40|4066.68|4066.08|4067.18|4066.58|4067.18|4066.58|4066.43|4065.83|180
1652085950000|2022-05-09 08:45:50|4067.3|4066.7|4067.93|4067.33|4067.93|4067.33|4066.93|4066.33|71
1652085960000|2022-05-09 08:46:00|4067.43|4066.83|4066.93|4066.33|4067.68|4067.08|4066.93|4066.33|73
1652085970000|2022-05-09 08:46:10|4066.43|4065.83|4066.18|4065.58|4066.68|4066.08|4066.05|4065.45|79
1652085980000|2022-05-09 08:46:20|4065.93|4065.33|4066.43|4065.83|4066.43|4065.83|4065.68|4065.08|55
1652085990000|2022-05-09 08:46:30|4066.68|4066.08|4066.8|4066.2|4067.68|4067.08|4066.68|4066.08|106
1652086000000|2022-05-09 08:46:40|4066.68|4066.08|4066.93|4066.33|4066.93|4066.33|4066.43|4065.83|46
1652086010000|2022-05-09 08:46:50|4066.8|4066.2|4066.43|4065.83|4066.93|4066.33|4066.43|4065.83|34
1652086020000|2022-05-09 08:47:00|4066.18|4065.58|4065.93|4065.33|4066.43|4065.83|4065.8|4065.2|25
1652086030000|2022-05-09 08:47:10|4066.05|4065.45|4066.18|4065.58|4066.43|4065.83|4065.93|4065.33|50
1652086040000|2022-05-09 08:47:20|4066.3|4065.7|4066.93|4066.33|4066.93|4066.33|4066.18|4065.58|24
1652086050000|2022-05-09 08:47:30|4066.68|4066.08|4066.55|4065.95|4066.93|4066.33|4066.18|4065.58|18
1652086060000|2022-05-09 08:47:40|4066.43|4065.83|4066.43|4065.83|4066.68|4066.08|4066.3|4065.7|51
1652086070000|2022-05-09 08:47:50|4066.3|4065.7|4066.05|4065.45|4066.93|4066.33|4066.05|4065.45|86
1652086080000|2022-05-09 08:48:00|4066.3|4065.7|4067.18|4066.58|4067.18|4066.58|4066.3|4065.7|123
1652086090000|2022-05-09 08:48:10|4067.43|4066.83|4067.3|4066.7|4067.43|4066.83|4067.18|4066.58|26
1652086100000|2022-05-09 08:48:20|4067.18|4066.58|4067.43|4066.83|4067.43|4066.83|4067.05|4066.45|18
1652086110000|2022-05-09 08:48:30|4067.3|4066.7|4067.43|4066.83|4067.43|4066.83|4067.18|4066.58|18
1652086120000|2022-05-09 08:48:40|4067.8|4067.2|4067.3|4066.7|4067.93|4067.33|4067.18|4066.58|34
1652086130000|2022-05-09 08:48:50|4067.18|4066.58|4066.93|4066.33|4067.43|4066.83|4066.93|4066.33|17
1652086140000|2022-05-09 08:49:00|4066.68|4066.08|4066.68|4066.08|4066.93|4066.33|4066.68|4066.08|18
1652086150000|2022-05-09 08:49:10|4066.8|4066.2|4067.93|4067.33|4067.93|4067.33|4066.8|4066.2|75
1652086160000|2022-05-09 08:49:20|4068.18|4067.58|4068.93|4068.33|4068.93|4068.33|4068.18|4067.58|69
1652086170000|2022-05-09 08:49:30|4069.18|4068.58|4068.93|4068.33|4069.18|4068.58|4068.68|4068.08|38
1652086180000|2022-05-09 08:49:40|4069.43|4068.83|4069.68|4069.08|4069.68|4069.08|4069.05|4068.45|113
1652086190000|2022-05-09 08:49:50|4069.43|4068.83|4069.43|4068.83|4069.93|4069.33|4069.43|4068.83|75
1652086200000|2022-05-09 08:50:00|4069.55|4068.95|4069.43|4068.83|4069.55|4068.95|4068.93|4068.33|71
1652086210000|2022-05-09 08:50:10|4069.18|4068.58|4069.93|4069.33|4070.18|4069.58|4069.18|4068.58|102
1652086220000|2022-05-09 08:50:20|4069.8|4069.2|4070.3|4069.7|4070.43|4069.83|4069.68|4069.08|165
1652086230000|2022-05-09 08:50:30|4070.43|4069.83|4070.68|4070.08|4071.18|4070.58|4070.18|4069.58|115
1652086240000|2022-05-09 08:50:40|4070.55|4069.95|4070.05|4069.45|4070.55|4069.95|4069.68|4069.08|49
1652086250000|2022-05-09 08:50:50|4070.18|4069.58|4070.43|4069.83|4070.8|4070.2|4070.05|4069.45|62
1652086260000|2022-05-09 08:51:00|4070.68|4070.08|4070.18|4069.58|4070.68|4070.08|4069.93|4069.33|75
1652086270000|2022-05-09 08:51:10|4069.93|4069.33|4071.18|4070.58|4071.18|4070.58|4069.93|4069.33|83
1652086280000|2022-05-09 08:51:20|4071.05|4070.45|4070.93|4070.33|4071.43|4070.83|4070.93|4070.33|47
1652086290000|2022-05-09 08:51:30|4070.68|4070.08|4071.3|4070.7|4071.3|4070.7|4070.68|4070.08|66
1652086300000|2022-05-09 08:51:40|4071.18|4070.58|4071.93|4071.33|4071.93|4071.33|4071.18|4070.58|101
1652086310000|2022-05-09 08:51:50|4071.68|4071.08|4071.43|4070.83|4071.93|4071.33|4071.43|4070.83|71
1652086320000|2022-05-09 08:52:00|4071.3|4070.7|4071.43|4070.83|4071.68|4071.08|4071.18|4070.58|65
1652086330000|2022-05-09 08:52:10|4071.18|4070.58|4070.93|4070.33|4071.18|4070.58|4070.43|4069.83|82
1652086340000|2022-05-09 08:52:20|4070.68|4070.08|4070.68|4070.08|4071.18|4070.58|4070.43|4069.83|51
1652086350000|2022-05-09 08:52:30|4070.93|4070.33|4069.93|4069.33|4071.18|4070.58|4069.93|4069.33|267
1652086360000|2022-05-09 08:52:40|4069.68|4069.08|4070.3|4069.7|4070.3|4069.7|4069.43|4068.83|57
1652086370000|2022-05-09 08:52:50|4070.43|4069.83|4069.93|4069.33|4070.68|4070.08|4069.93|4069.33|76
1652086380000|2022-05-09 08:53:00|4069.68|4069.08|4069.55|4068.95|4069.93|4069.33|4069.43|4068.83|134
1652086390000|2022-05-09 08:53:10|4069.43|4068.83|4069.18|4068.58|4069.93|4069.33|4068.93|4068.33|125
1652086400000|2022-05-09 08:53:20|4069.3|4068.7|4069.55|4068.95|4069.93|4069.33|4069.3|4068.7|34
1652086410000|2022-05-09 08:53:30|4069.43|4068.83|4069.68|4069.08|4069.93|4069.33|4069.43|4068.83|28
1652086420000|2022-05-09 08:53:40|4069.55|4068.95|4069.93|4069.33|4069.93|4069.33|4069.43|4068.83|16
1652086430000|2022-05-09 08:53:50|4069.8|4069.2|4070.55|4069.95|4070.55|4069.95|4069.8|4069.2|87
1652086440000|2022-05-09 08:54:00|4070.68|4070.08|4071.68|4071.08|4071.68|4071.08|4070.68|4070.08|62
1652086450000|2022-05-09 08:54:10|4071.93|4071.33|4071.3|4070.7|4071.93|4071.33|4071.3|4070.7|27
1652086460000|2022-05-09 08:54:20|4071.18|4070.58|4071.18|4070.58|4071.68|4071.08|4071.18|4070.58|57
1652086470000|2022-05-09 08:54:30|4071.3|4070.7|4071.55|4070.95|4072.93|4072.33|4071.3|4070.7|156
1652086480000|2022-05-09 08:54:40|4071.43|4070.83|4071.05|4070.45|4071.68|4071.08|4071.05|4070.45|31
1652086490000|2022-05-09 08:54:50|4071.18|4070.58|4070.68|4070.08|4071.18|4070.58|4070.43|4069.83|58
1652086500000|2022-05-09 08:55:00|4070.93|4070.33|4070.43|4069.83|4070.93|4070.33|4069.93|4069.33|62
1652086510000|2022-05-09 08:55:10|4070.3|4069.7|4070.8|4070.2|4070.8|4070.2|4070.18|4069.58|32
1652086520000|2022-05-09 08:55:20|4070.93|4070.33|4070.93|4070.33|4070.93|4070.33|4070.3|4069.7|20
1652086530000|2022-05-09 08:55:30|4070.8|4070.2|4071.43|4070.83|4071.43|4070.83|4070.8|4070.2|13
1652086540000|2022-05-09 08:55:40|4071.3|4070.7|4071.93|4071.33|4072.3|4071.7|4071.3|4070.7|26
1652086550000|2022-05-09 08:55:50|4071.8|4071.2|4071.43|4070.83|4072.05|4071.45|4071.18|4070.58|39
1652086560000|2022-05-09 08:56:00|4071.18|4070.58|4070.93|4070.33|4071.43|4070.83|4070.8|4070.2|46
1652086570000|2022-05-09 08:56:10|4071.18|4070.58|4071.18|4070.58|4071.43|4070.83|4071.18|4070.58|95
1652086580000|2022-05-09 08:56:20|4071.3|4070.7|4069.93|4069.33|4071.3|4070.7|4069.93|4069.33|53
1652086590000|2022-05-09 08:56:30|4070.18|4069.58|4069.55|4068.95|4070.18|4069.58|4069.55|4068.95|190
1652086600000|2022-05-09 08:56:40|4069.68|4069.08|4068.18|4067.58|4069.8|4069.2|4068.18|4067.58|154
1652086610000|2022-05-09 08:56:50|4068.43|4067.83|4068.68|4068.08|4068.68|4068.08|4067.8|4067.2|82
1652086620000|2022-05-09 08:57:00|4068.43|4067.83|4069.18|4068.58|4069.18|4068.58|4068.3|4067.7|60
1652086630000|2022-05-09 08:57:10|4069.3|4068.7|4068.18|4067.58|4069.43|4068.83|4068.18|4067.58|188
1652086640000|2022-05-09 08:57:20|4068.3|4067.7|4068.18|4067.58|4068.3|4067.7|4068.18|4067.58|41
1652086650000|2022-05-09 08:57:30|4068.3|4067.7|4068.3|4067.7|4068.3|4067.7|4068.18|4067.58|12
1652086660000|2022-05-09 08:57:40|4068.18|4067.58|4068.05|4067.45|4068.18|4067.58|4067.8|4067.2|54
1652086670000|2022-05-09 08:57:50|4068.18|4067.58|4069.18|4068.58|4069.43|4068.83|4068.18|4067.58|65
1652086680000|2022-05-09 08:58:00|4069.3|4068.7|4068.43|4067.83|4069.3|4068.7|4068.43|4067.83|45
1652086690000|2022-05-09 08:58:10|4068.55|4067.95|4068.43|4067.83|4068.68|4068.08|4068.05|4067.45|33
1652086700000|2022-05-09 08:58:20|4068.3|4067.7|4067.43|4066.83|4068.3|4067.7|4067.18|4066.58|58
1652086710000|2022-05-09 08:58:30|4067.55|4066.95|4067.3|4066.7|4067.68|4067.08|4067.18|4066.58|51
1652086720000|2022-05-09 08:58:40|4067.18|4066.58|4068.43|4067.83|4068.43|4067.83|4066.8|4066.2|156
1652086730000|2022-05-09 08:58:50|4068.68|4068.08|4068.68|4068.08|4068.68|4068.08|4068.43|4067.83|21
1652086740000|2022-05-09 08:59:00|4068.8|4068.2|4068.93|4068.33|4069.55|4068.95|4068.8|4068.2|96
1652086750000|2022-05-09 08:59:10|4068.68|4068.08|4069.05|4068.45|4069.3|4068.7|4068.68|4068.08|25
1652086760000|2022-05-09 08:59:20|4068.93|4068.33|4069.3|4068.7|4069.43|4068.83|4068.93|4068.33|15
1652086770000|2022-05-09 08:59:30|4069.43|4068.83|4069.18|4068.58|4070.05|4069.45|4069.18|4068.58|70
1652086780000|2022-05-09 08:59:40|4069.43|4068.83|4068.93|4068.33|4069.43|4068.83|4068.68|4068.08|37
1652086790000|2022-05-09 08:59:50|4069.05|4068.45|4069.43|4068.83|4069.43|4068.83|4068.93|4068.33|10
1652086800000|2022-05-09 09:00:00|4069.3|4068.7|4067.93|4067.33|4069.3|4068.7|4067.93|4067.33|58
1652086810000|2022-05-09 09:00:10|4068.05|4067.45|4068.68|4068.08|4068.68|4068.08|4067.93|4067.33|38
1652086820000|2022-05-09 09:00:20|4069.18|4068.58|4069.18|4068.58|4069.68|4069.08|4069.18|4068.58|34
1652086830000|2022-05-09 09:00:30|4068.68|4068.08|4068.93|4068.33|4069.18|4068.58|4068.68|4068.08|48
1652086840000|2022-05-09 09:00:40|4069.05|4068.45|4069.68|4069.08|4069.68|4069.08|4069.05|4068.45|43
1652086850000|2022-05-09 09:00:50|4069.55|4068.95|4069.55|4068.95|4069.68|4069.08|4069.18|4068.58|45
1652086860000|2022-05-09 09:01:00|4069.3|4068.7|4068.68|4068.08|4069.43|4068.83|4068.55|4067.95|57
1652086870000|2022-05-09 09:01:10|4068.43|4067.83|4068.43|4067.83|4068.55|4067.95|4068.43|4067.83|7
1652086880000|2022-05-09 09:01:20|4068.68|4068.08|4069.18|4068.58|4069.55|4068.95|4068.68|4068.08|37
1652086890000|2022-05-09 09:01:30|4069.05|4068.45|4069.55|4068.95|4069.55|4068.95|4069.05|4068.45|28
1652086900000|2022-05-09 09:01:40|4069.68|4069.08|4069.05|4068.45|4069.68|4069.08|4068.8|4068.2|41
1652086910000|2022-05-09 09:01:50|4068.93|4068.33|4069.18|4068.58|4069.18|4068.58|4068.8|4068.2|14
1652086920000|2022-05-09 09:02:00|4069.43|4068.83|4069.18|4068.58|4069.43|4068.83|4069.18|4068.58|32
1652086930000|2022-05-09 09:02:10|4069.05|4068.45|4069.55|4068.95|4069.68|4069.08|4069.05|4068.45|30
1652086940000|2022-05-09 09:02:20|4069.68|4069.08|4069.68|4069.08|4069.68|4069.08|4069.55|4068.95|32
1652086950000|2022-05-09 09:02:30|4069.43|4068.83|4068.68|4068.08|4069.43|4068.83|4068.68|4068.08|47
1652086960000|2022-05-09 09:02:40|4068.8|4068.2|4068.93|4068.33|4068.93|4068.33|4068.68|4068.08|15
1652086970000|2022-05-09 09:02:50|4069.05|4068.45|4068.93|4068.33|4069.05|4068.45|4068.8|4068.2|21
1652086980000|2022-05-09 09:03:00|4069.18|4068.58|4069.18|4068.58|4069.18|4068.58|4069.05|4068.45|33
1652086990000|2022-05-09 09:03:10|4068.93|4068.33|4068.93|4068.33|4068.93|4068.33|4068.93|4068.33|14
1652087000000|2022-05-09 09:03:20|4069.05|4068.45|4068.68|4068.08|4069.18|4068.58|4068.68|4068.08|19
1652087010000|2022-05-09 09:03:30|4068.8|4068.2|4068.43|4067.83|4068.93|4068.33|4068.18|4067.58|31
1652087020000|2022-05-09 09:03:40|4068.3|4067.7|4068.68|4068.08|4068.93|4068.33|4067.93|4067.33|33
1652087030000|2022-05-09 09:03:50|4068.8|4068.2|4068.93|4068.33|4069.18|4068.58|4068.68|4068.08|39
1652087040000|2022-05-09 09:04:00|4069.05|4068.45|4068.93|4068.33|4069.18|4068.58|4068.8|4068.2|15
1652087050000|2022-05-09 09:04:10|4069.05|4068.45|4069.55|4068.95|4069.68|4069.08|4069.05|4068.45|34
1652087060000|2022-05-09 09:04:20|4069.68|4069.08|4069.43|4068.83|4069.68|4069.08|4069.43|4068.83|31
1652087070000|2022-05-09 09:04:30|4069.68|4069.08|4069.3|4068.7|4069.68|4069.08|4069.18|4068.58|16
1652087080000|2022-05-09 09:04:40|4069.43|4068.83|4069.43|4068.83|4069.93|4069.33|4069.43|4068.83|26
1652087090000|2022-05-09 09:04:50|4069.18|4068.58|4068.43|4067.83|4069.18|4068.58|4068.3|4067.7|58
1652087100000|2022-05-09 09:05:00|4068.68|4068.08|4068.8|4068.2|4069.18|4068.58|4068.68|4068.08|15
1652087110000|2022-05-09 09:05:10|4068.68|4068.08|4068.68|4068.08|4068.8|4068.2|4068.43|4067.83|20
1652087120000|2022-05-09 09:05:20|4068.93|4068.33|4069.55|4068.95|4069.55|4068.95|4068.93|4068.33|27
1652087130000|2022-05-09 09:05:30|4069.43|4068.83|4069.18|4068.58|4069.43|4068.83|4069.18|4068.58|12
1652087140000|2022-05-09 09:05:40|4068.93|4068.33|4069.18|4068.58|4069.18|4068.58|4068.68|4068.08|41
1652087150000|2022-05-09 09:05:50|4069.05|4068.45|4068.93|4068.33|4069.05|4068.45|4068.68|4068.08|8
1652087160000|2022-05-09 09:06:00|4068.8|4068.2|4069.05|4068.45|4069.43|4068.83|4068.68|4068.08|31
1652087170000|2022-05-09 09:06:10|4069.18|4068.58|4068.93|4068.33|4069.43|4068.83|4068.93|4068.33|66
1652087180000|2022-05-09 09:06:20|4068.68|4068.08|4068.43|4067.83|4068.8|4068.2|4068.18|4067.58|37
1652087190000|2022-05-09 09:06:30|4068.18|4067.58|4067.68|4067.08|4068.43|4067.83|4067.68|4067.08|54
1652087200000|2022-05-09 09:06:40|4067.8|4067.2|4067.8|4067.2|4067.93|4067.33|4067.68|4067.08|36
1652087210000|2022-05-09 09:06:50|4067.93|4067.33|4067.68|4067.08|4067.93|4067.33|4067.68|4067.08|26
1652087220000|2022-05-09 09:07:00|4067.8|4067.2|4068.18|4067.58|4068.68|4068.08|4067.8|4067.2|112
1652087230000|2022-05-09 09:07:10|4068.05|4067.45|4068.18|4067.58|4068.18|4067.58|4067.93|4067.33|15
1652087240000|2022-05-09 09:07:20|4068.05|4067.45|4068.18|4067.58|4068.68|4068.08|4068.05|4067.45|67
1652087250000|2022-05-09 09:07:30|4067.93|4067.33|4068.55|4067.95|4068.68|4068.08|4067.93|4067.33|126
1652087260000|2022-05-09 09:07:40|4068.68|4068.08|4068.18|4067.58|4068.68|4068.08|4067.93|4067.33|58
1652087270000|2022-05-09 09:07:50|4068.05|4067.45|4067.43|4066.83|4068.05|4067.45|4067.43|4066.83|89
1652087280000|2022-05-09 09:08:00|4067.55|4066.95|4066.93|4066.33|4067.8|4067.2|4066.93|4066.33|338
1652087290000|2022-05-09 09:08:10|4066.8|4066.2|4066.68|4066.08|4066.8|4066.2|4066.43|4065.83|72
1652087300000|2022-05-09 09:08:20|4067.43|4066.83|4068.43|4067.83|4068.43|4067.83|4067.18|4066.58|286
1652087310000|2022-05-09 09:08:30|4068.8|4068.2|4068.43|4067.83|4068.8|4068.2|4067.93|4067.33|155
1652087320000|2022-05-09 09:08:40|4068.3|4067.7|4067.93|4067.33|4068.43|4067.83|4067.93|4067.33|39
1652087330000|2022-05-09 09:08:50|4067.8|4067.2|4068.18|4067.58|4068.18|4067.58|4067.68|4067.08|28
1652087340000|2022-05-09 09:09:00|4068.43|4067.83|4069.18|4068.58|4069.18|4068.58|4068.18|4067.58|60
1652087350000|2022-05-09 09:09:10|4069.43|4068.83|4068.43|4067.83|4069.43|4068.83|4068.18|4067.58|49
1652087360000|2022-05-09 09:09:20|4068.3|4067.7|4068.18|4067.58|4068.43|4067.83|4067.93|4067.33|67
1652087370000|2022-05-09 09:09:30|4068.93|4068.33|4068.55|4067.95|4069.55|4068.95|4068.43|4067.83|193
1652087380000|2022-05-09 09:09:40|4068.68|4068.08|4068.43|4067.83|4068.68|4068.08|4068.3|4067.7|3
1652087390000|2022-05-09 09:09:50|4067.93|4067.33|4067.3|4066.7|4068.05|4067.45|4067.18|4066.58|94
1652087400000|2022-05-09 09:10:00|4067.18|4066.58|4067.93|4067.33|4067.93|4067.33|4067.18|4066.58|3
1652087410000|2022-05-09 09:10:10|4068.05|4067.45|4068.05|4067.45|4068.18|4067.58|4067.93|4067.33|13
1652087420000|2022-05-09 09:10:20|4067.93|4067.33|4068.93|4068.33|4068.93|4068.33|4067.93|4067.33|40
1652087430000|2022-05-09 09:10:30|4068.68|4068.08|4068.68|4068.08|4068.68|4068.08|4068.43|4067.83|25
1652087440000|2022-05-09 09:10:40|4068.43|4067.83|4068.43|4067.83|4068.43|4067.83|4068.43|4067.83|22
1652087450000|2022-05-09 09:10:50|4068.3|4067.7|4068.18|4067.58|4068.43|4067.83|4068.18|4067.58|26
1652087460000|2022-05-09 09:11:00|4068.43|4067.83|4069.43|4068.83|4069.43|4068.83|4068.43|4067.83|57
1652087470000|2022-05-09 09:11:10|4070.18|4069.58|4069.93|4069.33|4070.18|4069.58|4069.68|4069.08|132
1652087480000|2022-05-09 09:11:20|4070.18|4069.58|4069.43|4068.83|4070.18|4069.58|4069.43|4068.83|198
1652087490000|2022-05-09 09:11:30|4069.55|4068.95|4069.93|4069.33|4069.93|4069.33|4069.55|4068.95|41
1652087500000|2022-05-09 09:11:40|4070.05|4069.45|4071.18|4070.58|4071.3|4070.7|4070.05|4069.45|94
1652087510000|2022-05-09 09:11:50|4071.43|4070.83|4070.43|4069.83|4071.43|4070.83|4070.43|4069.83|165
1652087520000|2022-05-09 09:12:00|4070.68|4070.08|4072.18|4071.58|4072.43|4071.83|4070.68|4070.08|145
1652087530000|2022-05-09 09:12:10|4072.43|4071.83|4072.05|4071.45|4072.43|4071.83|4071.8|4071.2|54
1652087540000|2022-05-09 09:12:20|4072.18|4071.58|4070.8|4070.2|4072.3|4071.7|4070.8|4070.2|74
1652087550000|2022-05-09 09:12:30|4070.93|4070.33|4070.68|4070.08|4070.93|4070.33|4069.93|4069.33|103
1652087560000|2022-05-09 09:12:40|4070.93|4070.33|4071.68|4071.08|4071.93|4071.33|4070.68|4070.08|241
1652087570000|2022-05-09 09:12:50|4071.8|4071.2|4071.68|4071.08|4072.18|4071.58|4071.18|4070.58|169
1652087580000|2022-05-09 09:13:00|4071.55|4070.95|4072.55|4071.95|4072.8|4072.2|4071.55|4070.95|66
1652087590000|2022-05-09 09:13:10|4072.68|4072.08|4071.93|4071.33|4072.93|4072.33|4071.8|4071.2|114
1652087600000|2022-05-09 09:13:20|4071.68|4071.08|4072.68|4072.08|4072.68|4072.08|4071.68|4071.08|50
1652087610000|2022-05-09 09:13:30|4072.55|4071.95|4072.43|4071.83|4072.93|4072.33|4072.43|4071.83|63
1652087620000|2022-05-09 09:13:40|4072.55|4071.95|4072.18|4071.58|4072.93|4072.33|4072.18|4071.58|98
1652087630000|2022-05-09 09:13:50|4072.3|4071.7|4072.18|4071.58|4072.93|4072.33|4071.68|4071.08|161
1652087640000|2022-05-09 09:14:00|4072.3|4071.7|4072.68|4072.08|4072.8|4072.2|4072.3|4071.7|68
1652087650000|2022-05-09 09:14:10|4072.55|4071.95|4072.8|4072.2|4073.05|4072.45|4072.43|4071.83|55
1652087660000|2022-05-09 09:14:20|4072.93|4072.33|4072.18|4071.58|4072.93|4072.33|4072.18|4071.58|29
1652087670000|2022-05-09 09:14:30|4072.3|4071.7|4072.43|4071.83|4072.93|4072.33|4072.3|4071.7|57
1652087680000|2022-05-09 09:14:40|4072.18|4071.58|4071.93|4071.33|4072.3|4071.7|4071.68|4071.08|29
1652087690000|2022-05-09 09:14:50|4072.18|4071.58|4072.68|4072.08|4072.68|4072.08|4072.18|4071.58|41
1652087700000|2022-05-09 09:15:00|4072.93|4072.33|4072.68|4072.08|4073.18|4072.58|4072.55|4071.95|107
1652087710000|2022-05-09 09:15:10|4072.18|4071.58|4071.3|4070.7|4072.18|4071.58|4071.18|4070.58|61
1652087720000|2022-05-09 09:15:20|4071.43|4070.83|4072.8|4072.2|4072.93|4072.33|4071.43|4070.83|38
1652087730000|2022-05-09 09:15:30|4072.68|4072.08|4073.05|4072.45|4073.3|4072.7|4072.68|4072.08|105
1652087740000|2022-05-09 09:15:40|4072.93|4072.33|4072.68|4072.08|4073.43|4072.83|4072.68|4072.08|49
1652087750000|2022-05-09 09:15:50|4072.8|4072.2|4072.43|4071.83|4072.93|4072.33|4072.18|4071.58|30
1652087760000|2022-05-09 09:16:00|4072.3|4071.7|4072.93|4072.33|4072.93|4072.33|4072.05|4071.45|58
1652087770000|2022-05-09 09:16:10|4072.55|4071.95|4071.93|4071.33|4072.8|4072.2|4071.93|4071.33|16
1652087780000|2022-05-09 09:16:20|4072.05|4071.45|4071.43|4070.83|4072.3|4071.7|4071.43|4070.83|38
1652087790000|2022-05-09 09:16:30|4071.18|4070.58|4071.55|4070.95|4071.68|4071.08|4070.68|4070.08|46
1652087800000|2022-05-09 09:16:40|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|4071.68|4071.08|3
1652087810000|2022-05-09 09:16:50|4071.8|4071.2|4071.18|4070.58|4071.93|4071.33|4071.18|4070.58|56
1652087820000|2022-05-09 09:17:00|4070.93|4070.33|4071.43|4070.83|4071.68|4071.08|4070.93|4070.33|90
1652087830000|2022-05-09 09:17:10|4071.55|4070.95|4071.68|4071.08|4071.68|4071.08|4071.55|4070.95|19
1652087840000|2022-05-09 09:17:20|4071.43|4070.83|4070.93|4070.33|4071.43|4070.83|4070.93|4070.33|45
1652087850000|2022-05-09 09:17:30|4070.68|4070.08|4070.68|4070.08|4070.93|4070.33|4070.43|4069.83|35
1652087860000|2022-05-09 09:17:40|4070.55|4069.95|4070.43|4069.83|4070.68|4070.08|4070.43|4069.83|12
1652087870000|2022-05-09 09:17:50|4070.68|4070.08|4070.05|4069.45|4070.68|4070.08|4069.93|4069.33|35
1652087880000|2022-05-09 09:18:00|4070.43|4069.83|4070.43|4069.83|4070.43|4069.83|4069.93|4069.33|59
1652087890000|2022-05-09 09:18:10|4070.3|4069.7|4069.68|4069.08|4070.43|4069.83|4069.68|4069.08|33
1652087900000|2022-05-09 09:18:20|4069.18|4068.58|4068.93|4068.33|4069.43|4068.83|4068.8|4068.2|125
1652087910000|2022-05-09 09:18:30|4068.68|4068.08|4068.68|4068.08|4068.68|4068.08|4067.93|4067.33|105
1652087920000|2022-05-09 09:18:40|4068.55|4067.95|4068.68|4068.08|4068.68|4068.08|4068.43|4067.83|25
1652087930000|2022-05-09 09:18:50|4068.93|4068.33|4069.93|4069.33|4070.55|4069.95|4068.93|4068.33|110
1652087940000|2022-05-09 09:19:00|4070.18|4069.58|4070.05|4069.45|4070.8|4070.2|4069.93|4069.33|31
1652087950000|2022-05-09 09:19:10|4069.93|4069.33|4069.93|4069.33|4069.93|4069.33|4069.68|4069.08|8
1652087960000|2022-05-09 09:19:20|4070.18|4069.58|4069.55|4068.95|4070.43|4069.83|4069.43|4068.83|72
1652087970000|2022-05-09 09:19:30|4069.68|4069.08|4069.68|4069.08|4069.8|4069.2|4069.55|4068.95|16
1652087980000|2022-05-09 09:19:40|4069.55|4068.95|4069.68|4069.08|4069.68|4069.08|4069.55|4068.95|11
1652087990000|2022-05-09 09:19:50|4069.93|4069.33|4069.68|4069.08|4069.93|4069.33|4069.68|4069.08|8
1652088000000|2022-05-09 09:20:00|4069.8|4069.2|4070.93|4070.33|4071.05|4070.45|4069.68|4069.08|36
1652088010000|2022-05-09 09:20:10|4071.18|4070.58|4070.93|4070.33|4071.18|4070.58|4070.93|4070.33|55
1652088020000|2022-05-09 09:20:20|4071.05|4070.45|4071.55|4070.95|4071.68|4071.08|4070.93|4070.33|42
1652088030000|2022-05-09 09:20:30|4071.43|4070.83|4071.8|4071.2|4071.8|4071.2|4070.93|4070.33|35
1652088040000|2022-05-09 09:20:40|4071.93|4071.33|4071.68|4071.08|4071.93|4071.33|4071.43|4070.83|79
1652088050000|2022-05-09 09:20:50|4071.93|4071.33|4071.68|4071.08|4071.93|4071.33|4071.43|4070.83|19
1652088060000|2022-05-09 09:21:00|4071.8|4071.2|4073.68|4073.08|4073.68|4073.08|4071.8|4071.2|126
1652088070000|2022-05-09 09:21:10|4074.18|4073.58|4074.18|4073.58|4074.43|4073.83|4073.93|4073.33|102
1652088080000|2022-05-09 09:21:20|4074.05|4073.45|4073.43|4072.83|4074.68|4074.08|4073.43|4072.83|256
1652088090000|2022-05-09 09:21:30|4073.68|4073.08|4073.43|4072.83|4073.68|4073.08|4073.3|4072.7|29
1652088100000|2022-05-09 09:21:40|4072.8|4072.2|4072.93|4072.33|4073.05|4072.45|4072.68|4072.08|54
1652088110000|2022-05-09 09:21:50|4072.8|4072.2|4073.3|4072.7|4073.68|4073.08|4072.8|4072.2|51
1652088120000|2022-05-09 09:22:00|4073.43|4072.83|4073.93|4073.33|4073.93|4073.33|4073.18|4072.58|95
1652088130000|2022-05-09 09:22:10|4073.8|4073.2|4073.93|4073.33|4074.18|4073.58|4073.68|4073.08|23
1652088140000|2022-05-09 09:22:20|4073.43|4072.83|4072.8|4072.2|4073.43|4072.83|4072.8|4072.2|53
1652088150000|2022-05-09 09:22:30|4072.93|4072.33|4072.55|4071.95|4072.93|4072.33|4072.43|4071.83|81
1652088160000|2022-05-09 09:22:40|4072.43|4071.83|4072.18|4071.58|4072.68|4072.08|4072.18|4071.58|25
1652088170000|2022-05-09 09:22:50|4072.43|4071.83|4072.05|4071.45|4072.43|4071.83|4071.93|4071.33|43
1652088180000|2022-05-09 09:23:00|4072.18|4071.58|4070.3|4069.7|4072.18|4071.58|4069.93|4069.33|155
1652088190000|2022-05-09 09:23:10|4070.43|4069.83|4069.43|4068.83|4070.93|4070.33|4069.43|4068.83|124
1652088200000|2022-05-09 09:23:20|4069.55|4068.95|4069.18|4068.58|4069.55|4068.95|4068.68|4068.08|118
1652088210000|2022-05-09 09:23:30|4069.3|4068.7|4068.8|4068.2|4069.3|4068.7|4068.68|4068.08|33
1652088220000|2022-05-09 09:23:40|4068.93|4068.33|4068.55|4067.95|4069.18|4068.58|4068.43|4067.83|23
1652088230000|2022-05-09 09:23:50|4068.43|4067.83|4068.68|4068.08|4068.93|4068.33|4068.43|4067.83|27
1652088240000|2022-05-09 09:24:00|4068.93|4068.33|4071.05|4070.45|4071.05|4070.45|4068.8|4068.2|190
1652088250000|2022-05-09 09:24:10|4071.18|4070.58|4070.68|4070.08|4071.18|4070.58|4070.68|4070.08|75
1652088260000|2022-05-09 09:24:20|4070.43|4069.83|4069.68|4069.08|4070.43|4069.83|4069.55|4068.95|27
1652088270000|2022-05-09 09:24:30|4069.43|4068.83|4068.8|4068.2|4069.43|4068.83|4068.8|4068.2|26
1652088280000|2022-05-09 09:24:40|4068.93|4068.33|4068.93|4068.33|4069.05|4068.45|4068.68|4068.08|18
1652088290000|2022-05-09 09:24:50|4069.18|4068.58|4069.55|4068.95|4069.8|4069.2|4069.18|4068.58|30
1652088300000|2022-05-09 09:25:00|4069.68|4069.08|4070.18|4069.58|4070.43|4069.83|4069.18|4068.58|49
1652088310000|2022-05-09 09:25:10|4070.55|4069.95|4069.68|4069.08|4070.68|4070.08|4069.68|4069.08|38
1652088320000|2022-05-09 09:25:20|4069.43|4068.83|4070.05|4069.45|4070.18|4069.58|4069.43|4068.83|47
1652088330000|2022-05-09 09:25:30|4069.93|4069.33|4070.43|4069.83|4070.43|4069.83|4069.8|4069.2|20
1652088340000|2022-05-09 09:25:40|4070.18|4069.58|4069.93|4069.33|4070.43|4069.83|4069.93|4069.33|35
1652088350000|2022-05-09 09:25:50|4070.05|4069.45|4070.18|4069.58|4070.93|4070.33|4070.05|4069.45|26
1652088360000|2022-05-09 09:26:00|4069.93|4069.33|4069.18|4068.58|4069.93|4069.33|4069.18|4068.58|33
1652088370000|2022-05-09 09:26:10|4069.43|4068.83|4069.68|4069.08|4069.93|4069.33|4069.43|4068.83|16
1652088380000|2022-05-09 09:26:20|4069.43|4068.83|4068.93|4068.33|4069.43|4068.83|4068.8|4068.2|41
1652088390000|2022-05-09 09:26:30|4069.18|4068.58|4068.43|4067.83|4069.3|4068.7|4068.43|4067.83|17
1652088400000|2022-05-09 09:26:40|4068.68|4068.08|4067.93|4067.33|4068.93|4068.33|4067.93|4067.33|33
1652088410000|2022-05-09 09:26:50|4068.18|4067.58|4067.68|4067.08|4068.18|4067.58|4067.68|4067.08|46
1652088420000|2022-05-09 09:27:00|4068.18|4067.58|4067.68|4067.08|4068.18|4067.58|4067.68|4067.08|53
1652088430000|2022-05-09 09:27:10|4067.55|4066.95|4067.18|4066.58|4067.68|4067.08|4067.18|4066.58|26
1652088440000|2022-05-09 09:27:20|4067.43|4066.83|4067.05|4066.45|4067.43|4066.83|4066.68|4066.08|65
1652088450000|2022-05-09 09:27:30|4066.93|4066.33|4066.68|4066.08|4067.18|4066.58|4066.68|4066.08|45
1652088460000|2022-05-09 09:27:40|4066.05|4065.45|4065.18|4064.58|4066.18|4065.58|4065.18|4064.58|386
1652088470000|2022-05-09 09:27:50|4065.05|4064.45|4065.8|4065.2|4066.18|4065.58|4065.05|4064.45|147
1652088480000|2022-05-09 09:28:00|4065.68|4065.08|4064.68|4064.08|4066.18|4065.58|4064.68|4064.08|229
1652088490000|2022-05-09 09:28:10|4064.43|4063.83|4064.93|4064.33|4064.93|4064.33|4064.18|4063.58|132
1652088500000|2022-05-09 09:28:20|4064.8|4064.2|4064.18|4063.58|4064.93|4064.33|4064.18|4063.58|148
1652088510000|2022-05-09 09:28:30|4063.93|4063.33|4062.93|4062.33|4063.93|4063.33|4062.68|4062.08|124
1652088520000|2022-05-09 09:28:40|4063.05|4062.45|4063.18|4062.58|4063.43|4062.83|4063.05|4062.45|137
1652088530000|2022-05-09 09:28:50|4063.05|4062.45|4062.93|4062.33|4063.05|4062.45|4062.93|4062.33|9
1652088540000|2022-05-09 09:29:00|4062.68|4062.08|4062.68|4062.08|4063.3|4062.7|4062.68|4062.08|113
1652088550000|2022-05-09 09:29:10|4062.93|4062.33|4063.43|4062.83|4063.43|4062.83|4062.68|4062.08|136
1652088560000|2022-05-09 09:29:20|4063.3|4062.7|4063.18|4062.58|4063.43|4062.83|4063.18|4062.58|86
1652088570000|2022-05-09 09:29:30|4062.93|4062.33|4062.93|4062.33|4063.18|4062.58|4062.43|4061.83|57
1652088580000|2022-05-09 09:29:40|4062.68|4062.08|4062.8|4062.2|4062.93|4062.33|4062.43|4061.83|63
1652088590000|2022-05-09 09:29:50|4062.68|4062.08|4063.43|4062.83|4063.43|4062.83|4062.68|4062.08|59
1652088600000|2022-05-09 09:30:00|4063.55|4062.95|4064.18|4063.58|4064.43|4063.83|4063.43|4062.83|222
1652088610000|2022-05-09 09:30:10|4064.3|4063.7|4064.93|4064.33|4065.18|4064.58|4064.3|4063.7|150
1652088620000|2022-05-09 09:30:20|4065.18|4064.58|4064.3|4063.7|4065.18|4064.58|4064.3|4063.7|174
1652088630000|2022-05-09 09:30:30|4064.18|4063.58|4064.43|4063.83|4064.68|4064.08|4064.18|4063.58|36
1652088640000|2022-05-09 09:30:40|4064.3|4063.7|4064.43|4063.83|4064.93|4064.33|4064.3|4063.7|28
1652088650000|2022-05-09 09:30:50|4064.18|4063.58|4064.93|4064.33|4065.18|4064.58|4064.18|4063.58|21
1652088660000|2022-05-09 09:31:00|4064.68|4064.08|4064.43|4063.83|4064.68|4064.08|4064.43|4063.83|24
1652088670000|2022-05-09 09:31:10|4064.55|4063.95|4064.93|4064.33|4064.93|4064.33|4064.55|4063.95|5
1652088680000|2022-05-09 09:31:20|4064.68|4064.08|4064.8|4064.2|4064.8|4064.2|4064.55|4063.95|20
1652088690000|2022-05-09 09:31:30|4064.68|4064.08|4063.68|4063.08|4065.43|4064.83|4063.68|4063.08|263
1652088700000|2022-05-09 09:31:40|4063.8|4063.2|4063.43|4062.83|4063.8|4063.2|4063.43|4062.83|18
1652088710000|2022-05-09 09:31:50|4063.68|4063.08|4064.43|4063.83|4064.68|4064.08|4063.68|4063.08|60
1652088720000|2022-05-09 09:32:00|4064.55|4063.95|4063.55|4062.95|4064.68|4064.08|4063.55|4062.95|59
1652088730000|2022-05-09 09:32:10|4063.43|4062.83|4062.93|4062.33|4063.43|4062.83|4062.68|4062.08|38
1652088740000|2022-05-09 09:32:20|4062.68|4062.08|4061.93|4061.33|4062.68|4062.08|4061.68|4061.08|95
1652088750000|2022-05-09 09:32:30|4062.05|4061.45|4061.18|4060.58|4062.43|4061.83|4061.18|4060.58|57
1652088760000|2022-05-09 09:32:40|4061.43|4060.83|4062.05|4061.45|4062.3|4061.7|4061.43|4060.83|55
1652088770000|2022-05-09 09:32:50|4062.18|4061.58|4062.18|4061.58|4062.43|4061.83|4062.05|4061.45|50
1652088780000|2022-05-09 09:33:00|4062.43|4061.83|4062.68|4062.08|4062.68|4062.08|4062.43|4061.83|48
1652088790000|2022-05-09 09:33:10|4062.43|4061.83|4063.18|4062.58|4063.43|4062.83|4062.43|4061.83|68
1652088800000|2022-05-09 09:33:20|4063.3|4062.7|4062.8|4062.2|4063.3|4062.7|4062.8|4062.2|24
1652088810000|2022-05-09 09:33:30|4062.93|4062.33|4063.18|4062.58|4063.43|4062.83|4062.93|4062.33|21
1652088820000|2022-05-09 09:33:40|4063.43|4062.83|4062.93|4062.33|4063.43|4062.83|4062.68|4062.08|28
1652088830000|2022-05-09 09:33:50|4062.68|4062.08|4063.3|4062.7|4063.55|4062.95|4062.68|4062.08|64
1652088840000|2022-05-09 09:34:00|4063.18|4062.58|4063.18|4062.58|4063.18|4062.58|4062.43|4061.83|93
1652088850000|2022-05-09 09:34:10|4063.05|4062.45|4063.18|4062.58|4063.18|4062.58|4062.93|4062.33|21
1652088860000|2022-05-09 09:34:20|||||||||16
1652088870000|2022-05-09 09:34:30|4062.93|4062.33|4061.43|4060.83|4062.93|4062.33|4061.3|4060.7|123
1652088880000|2022-05-09 09:34:40|4061.68|4061.08|4061.3|4060.7|4062.18|4061.58|4061.18|4060.58|77
1652088890000|2022-05-09 09:34:50|4061.43|4060.83|4061.18|4060.58|4061.68|4061.08|4061.18|4060.58|25
1652088900000|2022-05-09 09:35:00|4061.05|4060.45|4061.18|4060.58|4061.3|4060.7|4060.68|4060.08|63
1652088910000|2022-05-09 09:35:10|4061.3|4060.7|4061.18|4060.58|4061.68|4061.08|4060.93|4060.33|397
1652088920000|2022-05-09 09:35:20|4061.05|4060.45|4060.68|4060.08|4061.05|4060.45|4060.68|4060.08|34
1652088930000|2022-05-09 09:35:30|4060.8|4060.2|4060.68|4060.08|4060.93|4060.33|4059.93|4059.33|114
1652088940000|2022-05-09 09:35:40|4060.93|4060.33|4060.18|4059.58|4060.93|4060.33|4059.93|4059.33|61
1652088950000|2022-05-09 09:35:50|4060.3|4059.7|4060.68|4060.08|4060.93|4060.33|4060.18|4059.58|47
1652088960000|2022-05-09 09:36:00|4060.8|4060.2|4061.18|4060.58|4061.3|4060.7|4060.68|4060.08|66
1652088970000|2022-05-09 09:36:10|4061.3|4060.7|4061.18|4060.58|4061.43|4060.83|4060.93|4060.33|65
1652088980000|2022-05-09 09:36:20|4061.3|4060.7|4061.18|4060.58|4061.43|4060.83|4061.18|4060.58|41
1652088990000|2022-05-09 09:36:30|4061.3|4060.7|4061.43|4060.83|4061.68|4061.08|4061.3|4060.7|154
1652089000000|2022-05-09 09:36:40|4061.55|4060.95|4061.55|4060.95|4061.68|4061.08|4061.43|4060.83|109
1652089010000|2022-05-09 09:36:50|4061.68|4061.08|4061.43|4060.83|4061.68|4061.08|4061.43|4060.83|13
1652089020000|2022-05-09 09:37:00|4061.18|4060.58|4061.68|4061.08|4061.68|4061.08|4060.93|4060.33|66
1652089030000|2022-05-09 09:37:10|4061.18|4060.58|4061.18|4060.58|4061.68|4061.08|4061.18|4060.58|190
1652089040000|2022-05-09 09:37:20|4061.3|4060.7|4061.43|4060.83|4061.68|4061.08|4061.3|4060.7|105
1652089050000|2022-05-09 09:37:30|4061.68|4061.08|4061.55|4060.95|4061.68|4061.08|4061.18|4060.58|77
1652089060000|2022-05-09 09:37:40|4061.68|4061.08|4061.43|4060.83|4061.68|4061.08|4061.43|4060.83|80
1652089070000|2022-05-09 09:37:50|4061.3|4060.7|4061.43|4060.83|4061.43|4060.83|4061.3|4060.7|29
1652089080000|2022-05-09 09:38:00|4061.55|4060.95|4061.3|4060.7|4061.55|4060.95|4061.3|4060.7|19
1652089090000|2022-05-09 09:38:10|4061.43|4060.83|4061.3|4060.7|4061.43|4060.83|4061.18|4060.58|7
1652089100000|2022-05-09 09:38:20|4061.18|4060.58|4060.43|4059.83|4061.18|4060.58|4059.68|4059.08|304
1652089110000|2022-05-09 09:38:30|4060.55|4059.95|4060.43|4059.83|4060.55|4059.95|4060.18|4059.58|62
1652089120000|2022-05-09 09:38:40|4060.18|4059.58|4059.93|4059.33|4060.43|4059.83|4059.93|4059.33|20
1652089130000|2022-05-09 09:38:50|4060.18|4059.58|4060.55|4059.95|4060.93|4060.33|4060.18|4059.58|41
1652089140000|2022-05-09 09:39:00|4060.43|4059.83|4060.55|4059.95|4061.18|4060.58|4060.43|4059.83|88
1652089150000|2022-05-09 09:39:10|4060.43|4059.83|4058.93|4058.33|4060.43|4059.83|4058.68|4058.08|304
1652089160000|2022-05-09 09:39:20|4059.05|4058.45|4058.18|4057.58|4059.05|4058.45|4058.18|4057.58|195
1652089170000|2022-05-09 09:39:30|4057.93|4057.33|4057.18|4056.58|4058.43|4057.83|4057.05|4056.45|402
1652089180000|2022-05-09 09:39:40|4057.43|4056.83|4057.93|4057.33|4058.18|4057.58|4056.93|4056.33|269
1652089190000|2022-05-09 09:39:50|4058.05|4057.45|4058.43|4057.83|4058.43|4057.83|4057.68|4057.08|164
1652089200000|2022-05-09 09:40:00|4058.18|4057.58|4058.3|4057.7|4058.3|4057.7|4058.05|4057.45|90
1652089210000|2022-05-09 09:40:10|4058.43|4057.83|4059.18|4058.58|4059.55|4058.95|4058.3|4057.7|489
1652089220000|2022-05-09 09:40:20|4059.3|4058.7|4059.68|4059.08|4059.93|4059.33|4059.3|4058.7|69
1652089230000|2022-05-09 09:40:30|4059.55|4058.95|4059.18|4058.58|4059.68|4059.08|4059.18|4058.58|84
1652089240000|2022-05-09 09:40:40|4059.3|4058.7|4058.93|4058.33|4059.55|4058.95|4058.8|4058.2|57
1652089250000|2022-05-09 09:40:50|4058.8|4058.2|4058.43|4057.83|4058.8|4058.2|4057.93|4057.33|64
1652089260000|2022-05-09 09:41:00|4058.3|4057.7|4058.43|4057.83|4058.68|4058.08|4058.3|4057.7|63
1652089270000|2022-05-09 09:41:10|4058.18|4057.58|4058.18|4057.58|4058.43|4057.83|4057.93|4057.33|90
1652089280000|2022-05-09 09:41:20|4058.05|4057.45|4057.68|4057.08|4058.43|4057.83|4057.68|4057.08|79
1652089290000|2022-05-09 09:41:30|4057.93|4057.33|4057.68|4057.08|4057.93|4057.33|4057.68|4057.08|125
1652089300000|2022-05-09 09:41:40|4057.43|4056.83|4056.68|4056.08|4057.43|4056.83|4056.68|4056.08|168
1652089310000|2022-05-09 09:41:50|4056.93|4056.33|4057.18|4056.58|4057.43|4056.83|4056.93|4056.33|198
1652089320000|2022-05-09 09:42:00|4056.93|4056.33|4057.18|4056.58|4057.18|4056.58|4056.68|4056.08|158
1652089330000|2022-05-09 09:42:10|4057.05|4056.45|4056.93|4056.33|4057.43|4056.83|4056.68|4056.08|94
1652089340000|2022-05-09 09:42:20|4057.18|4056.58|4057.43|4056.83|4057.43|4056.83|4057.18|4056.58|223
1652089350000|2022-05-09 09:42:30|4057.18|4056.58|4058.43|4057.83|4058.43|4057.83|4057.18|4056.58|146
1652089360000|2022-05-09 09:42:40|4058.55|4057.95|4059.43|4058.83|4059.43|4058.83|4058.43|4057.83|179
1652089370000|2022-05-09 09:42:50|4059.3|4058.7|4060.18|4059.58|4060.3|4059.7|4059.3|4058.7|179
1652089380000|2022-05-09 09:43:00|4060.3|4059.7|4061.93|4061.33|4061.93|4061.33|4060.3|4059.7|242
1652089390000|2022-05-09 09:43:10|4062.05|4061.45|4061.93|4061.33|4062.68|4062.08|4061.93|4061.33|244
1652089400000|2022-05-09 09:43:20|4061.8|4061.2|4061.93|4061.33|4062.8|4062.2|4061.68|4061.08|226
1652089410000|2022-05-09 09:43:30|4062.18|4061.58|4062.93|4062.33|4062.93|4062.33|4062.05|4061.45|109
1652089420000|2022-05-09 09:43:40|4062.68|4062.08|4062.43|4061.83|4062.93|4062.33|4062.43|4061.83|62
1652089430000|2022-05-09 09:43:50|4062.68|4062.08|4062.43|4061.83|4063.18|4062.58|4062.43|4061.83|128
1652089440000|2022-05-09 09:44:00|4062.55|4061.95|4062.43|4061.83|4062.68|4062.08|4062.43|4061.83|45
1652089450000|2022-05-09 09:44:10|4062.18|4061.58|4061.93|4061.33|4062.18|4061.58|4061.93|4061.33|86
1652089460000|2022-05-09 09:44:20|4062.18|4061.58|4061.93|4061.33|4062.18|4061.58|4061.8|4061.2|101
1652089470000|2022-05-09 09:44:30|4062.18|4061.58|4062.43|4061.83|4062.68|4062.08|4062.18|4061.58|210
1652089480000|2022-05-09 09:44:40|4062.18|4061.58|4062.18|4061.58|4062.43|4061.83|4061.93|4061.33|141
1652089490000|2022-05-09 09:44:50|4061.93|4061.33|4061.68|4061.08|4061.93|4061.33|4061.68|4061.08|43
1652089500000|2022-05-09 09:45:00|4061.8|4061.2|4062.18|4061.58|4062.18|4061.58|4061.8|4061.2|73
1652089510000|2022-05-09 09:45:10|4061.93|4061.33|4062.18|4061.58|4062.18|4061.58|4061.93|4061.33|47
1652089520000|2022-05-09 09:45:20|4062.43|4061.83|4062.43|4061.83|4062.68|4062.08|4061.93|4061.33|164
1652089530000|2022-05-09 09:45:30|4062.3|4061.7|4061.93|4061.33|4062.3|4061.7|4061.93|4061.33|149
1652089540000|2022-05-09 09:45:40|4062.18|4061.58|4062.18|4061.58|4062.18|4061.58|4061.68|4061.08|143
1652089550000|2022-05-09 09:45:50|4061.93|4061.33|4059.93|4059.33|4061.93|4061.33|4059.93|4059.33|179
1652089560000|2022-05-09 09:46:00|4059.68|4059.08|4061.3|4060.7|4061.3|4060.7|4059.68|4059.08|229
1652089570000|2022-05-09 09:46:10|4061.18|4060.58|4060.43|4059.83|4061.18|4060.58|4060.43|4059.83|51
1652089580000|2022-05-09 09:46:20|4060.18|4059.58|4059.68|4059.08|4060.18|4059.58|4059.68|4059.08|43
1652089590000|2022-05-09 09:46:30|4059.43|4058.83|4059.43|4058.83|4060.43|4059.83|4059.43|4058.83|194
1652089600000|2022-05-09 09:46:40|4059.68|4059.08|4058.68|4058.08|4059.68|4059.08|4058.68|4058.08|69
1652089610000|2022-05-09 09:46:50|4059.18|4058.58|4058.43|4057.83|4059.18|4058.58|4058.43|4057.83|39
1652089620000|2022-05-09 09:47:00|4058.55|4057.95|4058.43|4057.83|4058.55|4057.95|4058.18|4057.58|48
1652089630000|2022-05-09 09:47:10|4058.3|4057.7|4058.18|4057.58|4058.43|4057.83|4057.93|4057.33|64
1652089640000|2022-05-09 09:47:20|4057.93|4057.33|4057.93|4057.33|4058.18|4057.58|4057.18|4056.58|163
1652089650000|2022-05-09 09:47:30|4058.18|4057.58|4058.43|4057.83|4058.43|4057.83|4057.93|4057.33|32
1652089660000|2022-05-09 09:47:40|4058.18|4057.58|4058.93|4058.33|4059.18|4058.58|4057.68|4057.08|68
1652089670000|2022-05-09 09:47:50|4058.8|4058.2|4059.55|4058.95|4059.68|4059.08|4058.68|4058.08|69
1652089680000|2022-05-09 09:48:00|4059.43|4058.83|4059.43|4058.83|4060.18|4059.58|4059.43|4058.83|40
1652089690000|2022-05-09 09:48:10|4059.8|4059.2|4059.68|4059.08|4059.93|4059.33|4059.43|4058.83|23
1652089700000|2022-05-09 09:48:20|4059.55|4058.95|4058.18|4057.58|4059.93|4059.33|4058.18|4057.58|49
1652089710000|2022-05-09 09:48:30|4058.05|4057.45|4057.3|4056.7|4058.18|4057.58|4057.18|4056.58|49
1652089720000|2022-05-09 09:48:40|4057.43|4056.83|4057.43|4056.83|4057.68|4057.08|4057.3|4056.7|50
1652089730000|2022-05-09 09:48:50|4057.68|4057.08|4059.43|4058.83|4059.55|4058.95|4057.68|4057.08|268
1652089740000|2022-05-09 09:49:00|4059.68|4059.08|4059.8|4059.2|4060.43|4059.83|4059.43|4058.83|103
1652089750000|2022-05-09 09:49:10|4059.68|4059.08|4058.68|4058.08|4059.68|4059.08|4058.68|4058.08|73
1652089760000|2022-05-09 09:49:20|4058.55|4057.95|4059.18|4058.58|4059.18|4058.58|4058.18|4057.58|119
1652089770000|2022-05-09 09:49:30|4059.43|4058.83|4059.43|4058.83|4059.43|4058.83|4058.93|4058.33|44
1652089780000|2022-05-09 09:49:40|4059.3|4058.7|4060.18|4059.58|4060.18|4059.58|4059.3|4058.7|62
1652089790000|2022-05-09 09:49:50|4060.43|4059.83|4059.05|4058.45|4060.43|4059.83|4058.93|4058.33|144
1652089800000|2022-05-09 09:50:00|4059.18|4058.58|4058.93|4058.33|4059.43|4058.83|4058.68|4058.08|44
1652089810000|2022-05-09 09:50:10|4059.18|4058.58|4059.8|4059.2|4059.8|4059.2|4058.93|4058.33|64
1652089820000|2022-05-09 09:50:20|4059.68|4059.08|4059.93|4059.33|4059.93|4059.33|4059.18|4058.58|48
1652089830000|2022-05-09 09:50:30|4059.68|4059.08|4060.68|4060.08|4060.68|4060.08|4059.3|4058.7|66
1652089840000|2022-05-09 09:50:40|4060.18|4059.58|4060.43|4059.83|4060.68|4060.08|4060.18|4059.58|72
1652089850000|2022-05-09 09:50:50|4060.68|4060.08|4061.43|4060.83|4061.43|4060.83|4060.43|4059.83|83
1652089860000|2022-05-09 09:51:00|4061.55|4060.95|4062.43|4061.83|4062.68|4062.08|4060.93|4060.33|174
1652089870000|2022-05-09 09:51:10|4062.3|4061.7|4062.68|4062.08|4063.18|4062.58|4062.18|4061.58|123
1652089880000|2022-05-09 09:51:20|4062.43|4061.83|4061.68|4061.08|4062.68|4062.08|4061.43|4060.83|50
1652089890000|2022-05-09 09:51:30|4061.55|4060.95|4062.18|4061.58|4062.18|4061.58|4061.3|4060.7|42
1652089900000|2022-05-09 09:51:40|4062.05|4061.45|4061.68|4061.08|4062.43|4061.83|4061.43|4060.83|14
1652089910000|2022-05-09 09:51:50|4061.8|4061.2|4061.93|4061.33|4062.3|4061.7|4061.68|4061.08|18
1652089920000|2022-05-09 09:52:00|4061.68|4061.08|4061.43|4060.83|4061.68|4061.08|4061.43|4060.83|28
1652089930000|2022-05-09 09:52:10|4061.68|4061.08|4061.55|4060.95|4061.93|4061.33|4061.55|4060.95|43
1652089940000|2022-05-09 09:52:20|4061.43|4060.83|4061.68|4061.08|4061.8|4061.2|4061.43|4060.83|6
1652089950000|2022-05-09 09:52:30|4061.8|4061.2|4062.68|4062.08|4062.68|4062.08|4061.68|4061.08|48
1652089960000|2022-05-09 09:52:40|4062.8|4062.2|4062.18|4061.58|4062.93|4062.33|4062.18|4061.58|66
1652089970000|2022-05-09 09:52:50|4062.3|4061.7|4062.43|4061.83|4062.93|4062.33|4062.18|4061.58|50
1652089980000|2022-05-09 09:53:00|4062.18|4061.58|4062.55|4061.95|4062.68|4062.08|4062.18|4061.58|23
1652089990000|2022-05-09 09:53:10|4062.43|4061.83|4061.8|4061.2|4062.68|4062.08|4061.68|4061.08|90
1652090000000|2022-05-09 09:53:20|4061.93|4061.33|4060.43|4059.83|4061.93|4061.33|4060.43|4059.83|52
1652090010000|2022-05-09 09:53:30|4060.8|4060.2|4059.8|4059.2|4060.8|4060.2|4059.68|4059.08|55
1652090020000|2022-05-09 09:53:40|4059.93|4059.33|4060.05|4059.45|4060.18|4059.58|4059.93|4059.33|46
1652090030000|2022-05-09 09:53:50|4060.18|4059.58|4059.68|4059.08|4060.18|4059.58|4059.3|4058.7|73
1652090040000|2022-05-09 09:54:00|4059.93|4059.33|4059.93|4059.33|4060.18|4059.58|4059.93|4059.33|38
1652090050000|2022-05-09 09:54:10|4059.68|4059.08|4059.43|4058.83|4059.93|4059.33|4059.3|4058.7|89
1652090060000|2022-05-09 09:54:20|4059.18|4058.58|4059.43|4058.83|4059.43|4058.83|4058.68|4058.08|35
1652090070000|2022-05-09 09:54:30|4059.3|4058.7|4059.43|4058.83|4059.43|4058.83|4058.68|4058.08|125
1652090080000|2022-05-09 09:54:40|4059.68|4059.08|4059.68|4059.08|4059.8|4059.2|4059.68|4059.08|23
1652090090000|2022-05-09 09:54:50|4059.8|4059.2|4060.18|4059.58|4060.18|4059.58|4059.68|4059.08|30
1652090100000|2022-05-09 09:55:00|4060.3|4059.7|4059.68|4059.08|4060.3|4059.7|4059.18|4058.58|71
1652090110000|2022-05-09 09:55:10|4059.93|4059.33|4059.8|4059.2|4060.68|4060.08|4059.68|4059.08|71
1652090120000|2022-05-09 09:55:20|4060.05|4059.45|4060.55|4059.95|4060.8|4060.2|4060.05|4059.45|77
1652090130000|2022-05-09 09:55:30|4060.68|4060.08|4061.43|4060.83|4061.68|4061.08|4060.18|4059.58|99
1652090140000|2022-05-09 09:55:40|4061.18|4060.58|4061.8|4061.2|4061.93|4061.33|4061.18|4060.58|53
1652090150000|2022-05-09 09:55:50|4061.93|4061.33|4060.68|4060.08|4061.93|4061.33|4060.68|4060.08|32
1652090160000|2022-05-09 09:56:00|4060.93|4060.33|4059.93|4059.33|4060.93|4060.33|4059.68|4059.08|43
1652090170000|2022-05-09 09:56:10|4060.05|4059.45|4059.3|4058.7|4060.18|4059.58|4059.3|4058.7|53
1652090180000|2022-05-09 09:56:20|4059.18|4058.58|4058.93|4058.33|4059.43|4058.83|4058.93|4058.33|33
1652090190000|2022-05-09 09:56:30|4059.18|4058.58|4059.93|4059.33|4059.93|4059.33|4059.05|4058.45|48
1652090200000|2022-05-09 09:56:40|4060.18|4059.58|4060.68|4060.08|4060.93|4060.33|4060.18|4059.58|55
1652090210000|2022-05-09 09:56:50|4060.43|4059.83|4060.55|4059.95|4060.68|4060.08|4060.18|4059.58|37
1652090220000|2022-05-09 09:57:00|4060.68|4060.08|4058.18|4057.58|4061.18|4060.58|4058.18|4057.58|130
1652090230000|2022-05-09 09:57:10|4057.93|4057.33|4056.43|4055.83|4057.93|4057.33|4055.68|4055.08|883
1652090240000|2022-05-09 09:57:20|4056.3|4055.7|4056.18|4055.58|4056.93|4056.33|4055.93|4055.33|267
1652090250000|2022-05-09 09:57:30|4056.05|4055.45|4055.93|4055.33|4056.18|4055.58|4055.8|4055.2|151
1652090260000|2022-05-09 09:57:40|4056.18|4055.58|4056.18|4055.58|4056.68|4056.08|4055.93|4055.33|205
1652090270000|2022-05-09 09:57:50|4056.05|4055.45|4056.43|4055.83|4056.68|4056.08|4055.68|4055.08|464
1652090280000|2022-05-09 09:58:00|4056.3|4055.7|4056.18|4055.58|4056.43|4055.83|4055.93|4055.33|172
1652090290000|2022-05-09 09:58:10|4056.3|4055.7|4057.68|4057.08|4057.93|4057.33|4056.3|4055.7|321
1652090300000|2022-05-09 09:58:20|4058.18|4057.58|4058.3|4057.7|4058.43|4057.83|4058.05|4057.45|71
1652090310000|2022-05-09 09:58:30|4058.43|4057.83|4057.55|4056.95|4058.43|4057.83|4057.43|4056.83|73
1652090320000|2022-05-09 09:58:40|4057.43|4056.83|4057.93|4057.33|4058.05|4057.45|4057.3|4056.7|87
1652090330000|2022-05-09 09:58:50|4057.68|4057.08|4057.55|4056.95|4057.8|4057.2|4057.43|4056.83|64
1652090340000|2022-05-09 09:59:00|4057.68|4057.08|4058.93|4058.33|4058.93|4058.33|4057.68|4057.08|85
1652090350000|2022-05-09 09:59:10|4058.8|4058.2|4059.68|4059.08|4059.68|4059.08|4058.68|4058.08|82
1652090360000|2022-05-09 09:59:20|4059.93|4059.33|4060.18|4059.58|4060.18|4059.58|4059.8|4059.2|83
1652090370000|2022-05-09 09:59:30|4060.3|4059.7|4060.18|4059.58|4060.68|4060.08|4060.18|4059.58|167
1652090380000|2022-05-09 09:59:40|4060.43|4059.83|4061.55|4060.95|4061.8|4061.2|4060.43|4059.83|130
1652090390000|2022-05-09 09:59:50|4061.68|4061.08|4061.43|4060.83|4062.3|4061.7|4061.43|4060.83|135
1652090400000|2022-05-09 10:00:00|4061.68|4061.08|4062.68|4062.08|4062.93|4062.33|4061.18|4060.58|139
1652090410000|2022-05-09 10:00:10|4062.93|4062.33|4062.68|4062.08|4063.05|4062.45|4062.05|4061.45|98
1652090420000|2022-05-09 10:00:20|4062.8|4062.2|4062.68|4062.08|4063.43|4062.83|4062.68|4062.08|95
1652090430000|2022-05-09 10:00:30|4062.43|4061.83|4061.68|4061.08|4062.68|4062.08|4061.43|4060.83|135
1652090440000|2022-05-09 10:00:40|4061.8|4061.2|4062.68|4062.08|4062.68|4062.08|4061.68|4061.08|111
1652090450000|2022-05-09 10:00:50|4062.43|4061.83|4061.93|4061.33|4062.93|4062.33|4061.93|4061.33|102
1652090460000|2022-05-09 10:01:00|4062.05|4061.45|4060.93|4060.33|4062.05|4061.45|4060.8|4060.2|134
1652090470000|2022-05-09 10:01:10|4061.05|4060.45|4061.18|4060.58|4061.43|4060.83|4060.8|4060.2|66
1652090480000|2022-05-09 10:01:20|4060.68|4060.08|4062.18|4061.58|4062.18|4061.58|4060.68|4060.08|68
1652090490000|2022-05-09 10:01:30|4061.93|4061.33|4061.93|4061.33|4062.18|4061.58|4061.68|4061.08|56
1652090500000|2022-05-09 10:01:40|4061.68|4061.08|4060.93|4060.33|4061.68|4061.08|4060.93|4060.33|33
1652090510000|2022-05-09 10:01:50|4061.18|4060.58|4060.93|4060.33|4061.18|4060.58|4060.68|4060.08|66
1652090520000|2022-05-09 10:02:00|4061.18|4060.58|4060.68|4060.08|4061.43|4060.83|4060.68|4060.08|41
1652090530000|2022-05-09 10:02:10|4060.93|4060.33|4061.68|4061.08|4061.68|4061.08|4060.93|4060.33|40
1652090540000|2022-05-09 10:02:20|4061.43|4060.83|4061.55|4060.95|4061.68|4061.08|4061.43|4060.83|27
1652090550000|2022-05-09 10:02:30|4061.43|4060.83|4061.43|4060.83|4061.68|4061.08|4061.43|4060.83|22
1652090560000|2022-05-09 10:02:40|4061.68|4061.08|4061.05|4060.45|4061.68|4061.08|4060.93|4060.33|39
1652090570000|2022-05-09 10:02:50|4061.18|4060.58|4061.68|4061.08|4061.68|4061.08|4061.05|4060.45|78
1652090580000|2022-05-09 10:03:00|4062.18|4061.58|4061.68|4061.08|4062.18|4061.58|4061.68|4061.08|91
1652090590000|2022-05-09 10:03:10|4061.93|4061.33|4061.93|4061.33|4062.05|4061.45|4061.68|4061.08|64
1652090600000|2022-05-09 10:03:20|4061.8|4061.2|4061.05|4060.45|4061.93|4061.33|4060.93|4060.33|35
1652090610000|2022-05-09 10:03:30|4061.18|4060.58|4060.43|4059.83|4061.18|4060.58|4059.43|4058.83|213
1652090620000|2022-05-09 10:03:40|4060.68|4060.08|4061.18|4060.58|4061.18|4060.58|4060.68|4060.08|64
1652090630000|2022-05-09 10:03:50|4061.43|4060.83|4061.18|4060.58|4061.43|4060.83|4060.93|4060.33|36
1652090640000|2022-05-09 10:04:00|4060.93|4060.33|4060.8|4060.2|4060.93|4060.33|4060.55|4059.95|99
1652090650000|2022-05-09 10:04:10|4060.93|4060.33|4060.43|4059.83|4060.93|4060.33|4060.43|4059.83|134
1652090660000|2022-05-09 10:04:20|4060.18|4059.58|4059.68|4059.08|4060.43|4059.83|4059.68|4059.08|60
1652090670000|2022-05-09 10:04:30|4059.55|4058.95|4059.68|4059.08|4059.8|4059.2|4059.55|4058.95|19
1652090680000|2022-05-09 10:04:40|4059.8|4059.2|4060.43|4059.83|4060.43|4059.83|4059.8|4059.2|39
1652090690000|2022-05-09 10:04:50|4060.18|4059.58|4060.43|4059.83|4060.93|4060.33|4060.18|4059.58|68
1652090700000|2022-05-09 10:05:00|4060.18|4059.58|4060.43|4059.83|4060.43|4059.83|4059.93|4059.33|52
1652090710000|2022-05-09 10:05:10|4060.3|4059.7|4060.18|4059.58|4060.43|4059.83|4060.18|4059.58|32
1652090720000|2022-05-09 10:05:20|4060.3|4059.7|4060.55|4059.95|4060.55|4059.95|4060.18|4059.58|56
1652090730000|2022-05-09 10:05:30|4060.43|4059.83|4060.43|4059.83|4060.68|4060.08|4060.18|4059.58|87
1652090740000|2022-05-09 10:05:40|4060.68|4060.08|4061.3|4060.7|4061.43|4060.83|4060.68|4060.08|101
1652090750000|2022-05-09 10:05:50|4061.43|4060.83|4062.43|4061.83|4062.43|4061.83|4061.43|4060.83|98
1652090760000|2022-05-09 10:06:00|4062.68|4062.08|4062.18|4061.58|4063.18|4062.58|4061.93|4061.33|113
1652090770000|2022-05-09 10:06:10|4061.68|4061.08|4062.3|4061.7|4062.43|4061.83|4061.43|4060.83|102
1652090780000|2022-05-09 10:06:20|4062.43|4061.83|4062.43|4061.83|4062.43|4061.83|4062.18|4061.58|45
1652090790000|2022-05-09 10:06:30|4062.18|4061.58|4062.05|4061.45|4062.43|4061.83|4062.05|4061.45|74
1652090800000|2022-05-09 10:06:40|4062.18|4061.58|4061.43|4060.83|4062.18|4061.58|4061.43|4060.83|59
1652090810000|2022-05-09 10:06:50|4060.93|4060.33|4060.55|4059.95|4061.05|4060.45|4060.55|4059.95|89
1652090820000|2022-05-09 10:07:00|4060.68|4060.08|4059.93|4059.33|4060.68|4060.08|4059.93|4059.33|63
1652090830000|2022-05-09 10:07:10|4059.68|4059.08|4059.93|4059.33|4059.93|4059.33|4059.43|4058.83|140
1652090840000|2022-05-09 10:07:20|4059.8|4059.2|4060.18|4059.58|4060.18|4059.58|4059.68|4059.08|152
1652090850000|2022-05-09 10:07:30|4059.93|4059.33|4059.68|4059.08|4059.93|4059.33|4059.68|4059.08|47
1652090860000|2022-05-09 10:07:40|4059.18|4058.58|4058.68|4058.08|4059.18|4058.58|4058.68|4058.08|91
1652090870000|2022-05-09 10:07:50|4058.93|4058.33|4058.93|4058.33|4059.05|4058.45|4058.68|4058.08|50
1652090880000|2022-05-09 10:08:00|4058.68|4058.08|4058.93|4058.33|4059.43|4058.83|4058.68|4058.08|98
1652090890000|2022-05-09 10:08:10|4058.8|4058.2|4057.68|4057.08|4058.8|4058.2|4057.68|4057.08|230
1652090900000|2022-05-09 10:08:20|4057.43|4056.83|4058.18|4057.58|4058.3|4057.7|4057.43|4056.83|80
1652090910000|2022-05-09 10:08:30|4058.43|4057.83|4059.43|4058.83|4059.43|4058.83|4058.43|4057.83|76
1652090920000|2022-05-09 10:08:40|4059.18|4058.58|4059.43|4058.83|4059.68|4059.08|4059.18|4058.58|46
1652090930000|2022-05-09 10:08:50|4059.18|4058.58|4058.18|4057.58|4059.18|4058.58|4057.93|4057.33|65
1652090940000|2022-05-09 10:09:00|4057.93|4057.33|4059.18|4058.58|4059.18|4058.58|4057.68|4057.08|79
1652090950000|2022-05-09 10:09:10|4059.05|4058.45|4058.43|4057.83|4059.18|4058.58|4058.3|4057.7|23
1652090960000|2022-05-09 10:09:20|4058.3|4057.7|4058.18|4057.58|4058.68|4058.08|4058.18|4057.58|60
1652090970000|2022-05-09 10:09:30|4058.3|4057.7|4058.68|4058.08|4058.68|4058.08|4058.18|4057.58|106
1652090980000|2022-05-09 10:09:40|4058.93|4058.33|4059.43|4058.83|4059.43|4058.83|4058.93|4058.33|57
1652090990000|2022-05-09 10:09:50|4059.18|4058.58|4058.93|4058.33|4059.43|4058.83|4058.93|4058.33|30
1652091000000|2022-05-09 10:10:00|4059.18|4058.58|4059.05|4058.45|4059.18|4058.58|4058.93|4058.33|45
1652091010000|2022-05-09 10:10:10|4059.18|4058.58|4059.18|4058.58|4059.18|4058.58|4058.68|4058.08|30
1652091020000|2022-05-09 10:10:20|4059.05|4058.45|4058.68|4058.08|4059.05|4058.45|4058.68|4058.08|30
1652091030000|2022-05-09 10:10:30|4058.8|4058.2|4058.8|4058.2|4059.18|4058.58|4058.8|4058.2|43
1652091040000|2022-05-09 10:10:40|4058.93|4058.33|4058.43|4057.83|4058.93|4058.33|4058.43|4057.83|24
1652091050000|2022-05-09 10:10:50|4058.3|4057.7|4058.55|4057.95|4058.55|4057.95|4058.3|4057.7|46
1652091060000|2022-05-09 10:11:00|4058.43|4057.83|4057.93|4057.33|4058.43|4057.83|4057.93|4057.33|59
1652091070000|2022-05-09 10:11:10|4058.18|4057.58|4058.18|4057.58|4058.18|4057.58|4057.93|4057.33|131
1652091080000|2022-05-09 10:11:20|4057.93|4057.33|4058.18|4057.58|4058.18|4057.58|4057.93|4057.33|96
1652091090000|2022-05-09 10:11:30|||||||||36
1652091100000|2022-05-09 10:11:40|4058.05|4057.45|4058.18|4057.58|4058.18|4057.58|4058.05|4057.45|74
1652091110000|2022-05-09 10:11:50|4057.68|4057.08|4057.43|4056.83|4057.68|4057.08|4057.43|4056.83|43
1652091120000|2022-05-09 10:12:00|4057.3|4056.7|4056.93|4056.33|4057.43|4056.83|4056.68|4056.08|62
1652091130000|2022-05-09 10:12:10|4056.8|4056.2|4057.68|4057.08|4057.93|4057.33|4056.8|4056.2|66
1652091140000|2022-05-09 10:12:20|4057.93|4057.33|4057.43|4056.83|4058.05|4057.45|4057.18|4056.58|37
1652091150000|2022-05-09 10:12:30|4057.18|4056.58|4057.18|4056.58|4057.43|4056.83|4057.18|4056.58|234
1652091160000|2022-05-09 10:12:40|4057.3|4056.7|4057.68|4057.08|4057.93|4057.33|4057.18|4056.58|31
1652091170000|2022-05-09 10:12:50|4057.55|4056.95|4057.43|4056.83|4057.68|4057.08|4057.43|4056.83|10
1652091180000|2022-05-09 10:13:00|4057.93|4057.33|4057.93|4057.33|4058.18|4057.58|4057.93|4057.33|96
1652091190000|2022-05-09 10:13:10|4057.8|4057.2|4057.68|4057.08|4057.93|4057.33|4057.68|4057.08|57
1652091200000|2022-05-09 10:13:20|4057.18|4056.58|4057.18|4056.58|4057.18|4056.58|4057.18|4056.58|94
1652091210000|2022-05-09 10:13:30|||||||||41
1652091220000|2022-05-09 10:13:40|4056.93|4056.33|4056.93|4056.33|4056.93|4056.33|4056.93|4056.33|23
1652091230000|2022-05-09 10:13:50|4056.68|4056.08|4056.43|4055.83|4056.8|4056.2|4056.43|4055.83|54
1652091240000|2022-05-09 10:14:00|4056.68|4056.08|4056.68|4056.08|4057.18|4056.58|4056.68|4056.08|82
1652091250000|2022-05-09 10:14:10|4056.55|4055.95|4056.18|4055.58|4056.68|4056.08|4056.18|4055.58|61
1652091260000|2022-05-09 10:14:20|4056.43|4055.83|4056.8|4056.2|4056.93|4056.33|4056.43|4055.83|64
1652091270000|2022-05-09 10:14:30|4056.68|4056.08|4056.43|4055.83|4056.93|4056.33|4056.43|4055.83|6
1652091280000|2022-05-09 10:14:40|4056.3|4055.7|4056.68|4056.08|4056.68|4056.08|4056.18|4055.58|160
1652091290000|2022-05-09 10:14:50|4056.43|4055.83|4056.68|4056.08|4056.93|4056.33|4056.43|4055.83|60
1652091300000|2022-05-09 10:15:00|4056.43|4055.83|4056.43|4055.83|4056.43|4055.83|4056.18|4055.58|157
1652091310000|2022-05-09 10:15:10|4056.68|4056.08|4056.93|4056.33|4057.18|4056.58|4056.68|4056.08|77
1652091320000|2022-05-09 10:15:20|4056.8|4056.2|4056.93|4056.33|4056.93|4056.33|4056.68|4056.08|43
1652091330000|2022-05-09 10:15:30|4056.8|4056.2|4056.8|4056.2|4056.93|4056.33|4056.43|4055.83|26
1652091340000|2022-05-09 10:15:40|4056.93|4056.33|4056.68|4056.08|4056.93|4056.33|4056.43|4055.83|35
1652091350000|2022-05-09 10:15:50|4056.93|4056.33|4056.43|4055.83|4056.93|4056.33|4056.43|4055.83|14
1652091360000|2022-05-09 10:16:00|4056.55|4055.95|4056.43|4055.83|4056.68|4056.08|4056.43|4055.83|41
1652091370000|2022-05-09 10:16:10|4056.68|4056.08|4056.68|4056.08|4056.68|4056.08|4056.55|4055.95|45
1652091380000|2022-05-09 10:16:20|4056.55|4055.95|4056.18|4055.58|4056.55|4055.95|4056.18|4055.58|29
1652091390000|2022-05-09 10:16:30|4055.93|4055.33|4056.18|4055.58|4056.43|4055.83|4055.93|4055.33|79
1652091400000|2022-05-09 10:16:40|4056.3|4055.7|4056.18|4055.58|4056.3|4055.7|4056.18|4055.58|21
1652091410000|2022-05-09 10:16:50|4056.43|4055.83|4057.55|4056.95|4057.55|4056.95|4056.43|4055.83|145
1652091420000|2022-05-09 10:17:00|4057.68|4057.08|4058.18|4057.58|4058.43|4057.83|4057.55|4056.95|181
1652091430000|2022-05-09 10:17:10|4058.3|4057.7|4057.93|4057.33|4058.43|4057.83|4057.68|4057.08|110
1652091440000|2022-05-09 10:17:20|4057.68|4057.08|4057.18|4056.58|4057.68|4057.08|4056.93|4056.33|92
1652091450000|2022-05-09 10:17:30|4056.93|4056.33|4057.18|4056.58|4057.43|4056.83|4056.93|4056.33|52
1652091460000|2022-05-09 10:17:40|4057.68|4057.08|4057.18|4056.58|4057.68|4057.08|4057.18|4056.58|24
1652091470000|2022-05-09 10:17:50|4057.3|4056.7|4057.3|4056.7|4057.43|4056.83|4056.93|4056.33|43
1652091480000|2022-05-09 10:18:00|4057.43|4056.83|4057.18|4056.58|4057.68|4057.08|4056.93|4056.33|43
1652091490000|2022-05-09 10:18:10|4057.55|4056.95|4057.68|4057.08|4057.93|4057.33|4057.43|4056.83|77
1652091500000|2022-05-09 10:18:20|4057.55|4056.95|4057.55|4056.95|4057.68|4057.08|4057.43|4056.83|14
1652091510000|2022-05-09 10:18:30|4057.93|4057.33|4059.05|4058.45|4059.43|4058.83|4057.93|4057.33|186
1652091520000|2022-05-09 10:18:40|4058.93|4058.33|4059.68|4059.08|4059.68|4059.08|4058.93|4058.33|54
1652091530000|2022-05-09 10:18:50|4058.93|4058.33|4059.18|4058.58|4059.18|4058.58|4058.93|4058.33|86
1652091540000|2022-05-09 10:19:00|4059.05|4058.45|4058.18|4057.58|4059.18|4058.58|4058.18|4057.58|34
1652091550000|2022-05-09 10:19:10|4057.68|4057.08|4057.18|4056.58|4057.68|4057.08|4056.93|4056.33|86
1652091560000|2022-05-09 10:19:20|4056.93|4056.33|4056.43|4055.83|4056.93|4056.33|4056.43|4055.83|60
1652091570000|2022-05-09 10:19:30|4056.55|4055.95|4056.68|4056.08|4057.43|4056.83|4056.55|4055.95|108
1652091580000|2022-05-09 10:19:40|4056.3|4055.7|4056.68|4056.08|4056.68|4056.08|4056.3|4055.7|44
1652091590000|2022-05-09 10:19:50|4056.8|4056.2|4057.93|4057.33|4058.18|4057.58|4056.8|4056.2|69
1652091600000|2022-05-09 10:20:00|4058.18|4057.58|4058.68|4058.08|4058.68|4058.08|4057.93|4057.33|58
1652091610000|2022-05-09 10:20:10|4058.93|4058.33|4058.18|4057.58|4058.93|4058.33|4058.18|4057.58|61
1652091620000|2022-05-09 10:20:20|4058.05|4057.45|4057.93|4057.33|4058.3|4057.7|4057.8|4057.2|33
1652091630000|2022-05-09 10:20:30|4058.05|4057.45|4057.68|4057.08|4058.18|4057.58|4057.68|4057.08|12
1652091640000|2022-05-09 10:20:40|4057.43|4056.83|4056.68|4056.08|4057.43|4056.83|4056.68|4056.08|30
1652091650000|2022-05-09 10:20:50|4056.8|4056.2|4057.68|4057.08|4057.8|4057.2|4056.68|4056.08|59
1652091660000|2022-05-09 10:21:00|4057.43|4056.83|4057.43|4056.83|4057.43|4056.83|4056.68|4056.08|101
1652091670000|2022-05-09 10:21:10|4057.68|4057.08|4058.68|4058.08|4058.68|4058.08|4057.68|4057.08|57
1652091680000|2022-05-09 10:21:20|4058.8|4058.2|4059.43|4058.83|4059.43|4058.83|4058.8|4058.2|182
1652091690000|2022-05-09 10:21:30|4059.18|4058.58|4059.18|4058.58|4059.18|4058.58|4058.43|4057.83|98
1652091700000|2022-05-09 10:21:40|4059.43|4058.83|4059.43|4058.83|4059.43|4058.83|4058.93|4058.33|39
1652091710000|2022-05-09 10:21:50|4059.18|4058.58|4059.3|4058.7|4059.68|4059.08|4059.18|4058.58|108
1652091720000|2022-05-09 10:22:00|4059.18|4058.58|4058.93|4058.33|4059.18|4058.58|4058.8|4058.2|44
1652091730000|2022-05-09 10:22:10|4058.8|4058.2|4058.93|4058.33|4058.93|4058.33|4058.68|4058.08|29
1652091740000|2022-05-09 10:22:20|4059.3|4058.7|4058.68|4058.08|4059.3|4058.7|4058.68|4058.08|40
1652091750000|2022-05-09 10:22:30|4058.43|4057.83|4057.68|4057.08|4058.43|4057.83|4057.68|4057.08|60
1652091760000|2022-05-09 10:22:40|4057.93|4057.33|4057.3|4056.7|4057.93|4057.33|4057.18|4056.58|78
1652091770000|2022-05-09 10:22:50|4057.55|4056.95|4057.68|4057.08|4058.43|4057.83|4057.55|4056.95|67
1652091780000|2022-05-09 10:23:00|4057.55|4056.95|4057.18|4056.58|4057.55|4056.95|4057.05|4056.45|41
1652091790000|2022-05-09 10:23:10|4057.05|4056.45|4056.93|4056.33|4057.05|4056.45|4056.93|4056.33|13
1652091800000|2022-05-09 10:23:20|4057.05|4056.45|4057.18|4056.58|4057.18|4056.58|4056.68|4056.08|67
1652091810000|2022-05-09 10:23:30|4057.43|4056.83|4057.43|4056.83|4057.43|4056.83|4056.8|4056.2|66
1652091820000|2022-05-09 10:23:40|4056.93|4056.33|4056.68|4056.08|4057.05|4056.45|4056.43|4055.83|40
1652091830000|2022-05-09 10:23:50|4056.8|4056.2|4057.18|4056.58|4057.3|4056.7|4056.55|4055.95|35
1652091840000|2022-05-09 10:24:00|4057.3|4056.7|4056.93|4056.33|4057.43|4056.83|4056.68|4056.08|58
1652091850000|2022-05-09 10:24:10|4057.18|4056.58|4057.43|4056.83|4057.43|4056.83|4057.18|4056.58|17
1652091860000|2022-05-09 10:24:20|4057.18|4056.58|4057.55|4056.95|4057.68|4057.08|4056.93|4056.33|57
1652091870000|2022-05-09 10:24:30|4057.68|4057.08|4057.18|4056.58|4057.68|4057.08|4057.18|4056.58|32
1652091880000|2022-05-09 10:24:40|4057.43|4056.83|4056.93|4056.33|4057.68|4057.08|4056.93|4056.33|126
1652091890000|2022-05-09 10:24:50|4056.8|4056.2|4056.68|4056.08|4056.8|4056.2|4056.18|4055.58|143
1652091900000|2022-05-09 10:25:00|4056.93|4056.33|4056.93|4056.33|4056.93|4056.33|4056.68|4056.08|20
1652091910000|2022-05-09 10:25:10|4056.68|4056.08|4057.18|4056.58|4057.18|4056.58|4056.68|4056.08|41
1652091920000|2022-05-09 10:25:20|4057.3|4056.7|4057.8|4057.2|4057.93|4057.33|4057.18|4056.58|62
1652091930000|2022-05-09 10:25:30|4057.93|4057.33|4057.18|4056.58|4057.93|4057.33|4056.93|4056.33|91
1652091940000|2022-05-09 10:25:40|4056.93|4056.33|4056.68|4056.08|4056.93|4056.33|4056.43|4055.83|39
1652091950000|2022-05-09 10:25:50|4056.55|4055.95|4056.43|4055.83|4056.55|4055.95|4056.43|4055.83|66
1652091960000|2022-05-09 10:26:00|4056.68|4056.08|4057.18|4056.58|4057.3|4056.7|4056.68|4056.08|70
1652091970000|2022-05-09 10:26:10|4056.93|4056.33|4056.93|4056.33|4056.93|4056.33|4056.8|4056.2|30
1652091980000|2022-05-09 10:26:20|4056.8|4056.2|4056.55|4055.95|4056.93|4056.33|4056.43|4055.83|41
1652091990000|2022-05-09 10:26:30|4056.68|4056.08|4056.18|4055.58|4056.68|4056.08|4056.18|4055.58|20
1652092000000|2022-05-09 10:26:40|4056.43|4055.83|4056.68|4056.08|4056.68|4056.08|4056.18|4055.58|61
1652092010000|2022-05-09 10:26:50|4056.55|4055.95|4056.68|4056.08|4056.68|4056.08|4056.3|4055.7|45
1652092020000|2022-05-09 10:27:00|4056.55|4055.95|4055.93|4055.33|4056.68|4056.08|4055.93|4055.33|85
1652092030000|2022-05-09 10:27:10|4055.68|4055.08|4056.3|4055.7|4056.68|4056.08|4055.68|4055.08|494
1652092040000|2022-05-09 10:27:20|4056.18|4055.58|4056.3|4055.7|4056.3|4055.7|4055.8|4055.2|403
1652092050000|2022-05-09 10:27:30|4056.18|4055.58|4053.43|4052.83|4056.18|4055.58|4052.68|4052.08|1463
1652092060000|2022-05-09 10:27:40|4053.18|4052.58|4053.93|4053.33|4054.18|4053.58|4053.18|4052.58|141
1652092070000|2022-05-09 10:27:50|4054.18|4053.58|4053.43|4052.83|4054.18|4053.58|4053.43|4052.83|141
1652092080000|2022-05-09 10:28:00|4053.93|4053.33|4052.93|4052.33|4053.93|4053.33|4052.68|4052.08|178
1652092090000|2022-05-09 10:28:10|4053.43|4052.83|4053.18|4052.58|4053.68|4053.08|4052.93|4052.33|84
1652092100000|2022-05-09 10:28:20|4052.93|4052.33|4053.68|4053.08|4053.68|4053.08|4052.93|4052.33|85
1652092110000|2022-05-09 10:28:30|4053.93|4053.33|4054.18|4053.58|4054.43|4053.83|4053.93|4053.33|70
1652092120000|2022-05-09 10:28:40|4054.3|4053.7|4054.93|4054.33|4054.93|4054.33|4054.18|4053.58|104
1652092130000|2022-05-09 10:28:50|4054.68|4054.08|4054.68|4054.08|4054.93|4054.33|4054.68|4054.08|67
1652092140000|2022-05-09 10:29:00|4054.43|4053.83|4054.43|4053.83|4054.68|4054.08|4054.43|4053.83|59
1652092150000|2022-05-09 10:29:10|4054.18|4053.58|4054.93|4054.33|4054.93|4054.33|4054.18|4053.58|40
1652092160000|2022-05-09 10:29:20|4055.43|4054.83|4055.43|4054.83|4055.43|4054.83|4054.93|4054.33|116
1652092170000|2022-05-09 10:29:30|4055.18|4054.58|4056.43|4055.83|4056.68|4056.08|4055.18|4054.58|221
1652092180000|2022-05-09 10:29:40|4056.3|4055.7|4056.68|4056.08|4056.68|4056.08|4056.18|4055.58|63
1652092190000|2022-05-09 10:29:50|4056.43|4055.83|4055.93|4055.33|4056.68|4056.08|4055.93|4055.33|52
1652092200000|2022-05-09 10:30:00|4056.05|4055.45|4056.18|4055.58|4056.43|4055.83|4056.05|4055.45|50
1652092210000|2022-05-09 10:30:10|4056.3|4055.7|4056.05|4055.45|4056.43|4055.83|4055.68|4055.08|68
1652092220000|2022-05-09 10:30:20|4055.93|4055.33|4055.18|4054.58|4055.93|4055.33|4055.18|4054.58|71
1652092230000|2022-05-09 10:30:30|4055.43|4054.83|4055.18|4054.58|4055.43|4054.83|4055.18|4054.58|114
1652092240000|2022-05-09 10:30:40|4053.43|4052.83|4053.68|4053.08|4054.05|4053.45|4053.43|4052.83|186
1652092250000|2022-05-09 10:30:50|4053.43|4052.83|4054.43|4053.83|4054.43|4053.83|4053.43|4052.83|98
1652092260000|2022-05-09 10:31:00|4054.18|4053.58|4053.43|4052.83|4054.18|4053.58|4053.18|4052.58|65
1652092270000|2022-05-09 10:31:10|4053.55|4052.95|4053.18|4052.58|4053.55|4052.95|4053.18|4052.58|43
1652092280000|2022-05-09 10:31:20|4052.68|4052.08|4052.18|4051.58|4052.68|4052.08|4052.18|4051.58|218
1652092290000|2022-05-09 10:31:30|4051.93|4051.33|4051.43|4050.83|4052.05|4051.45|4051.18|4050.58|255
1652092300000|2022-05-09 10:31:40|4051.3|4050.7|4050.68|4050.08|4051.3|4050.7|4050.55|4049.95|413
1652092310000|2022-05-09 10:31:50|4050.93|4050.33|4051.43|4050.83|4051.43|4050.83|4050.93|4050.33|129
1652092320000|2022-05-09 10:32:00|4051.55|4050.95|4052.3|4051.7|4052.3|4051.7|4051.55|4050.95|114
1652092330000|2022-05-09 10:32:10|4052.18|4051.58|4052.43|4051.83|4052.93|4052.33|4052.18|4051.58|101
1652092340000|2022-05-09 10:32:20|4052.3|4051.7|4051.93|4051.33|4052.43|4051.83|4051.68|4051.08|127
1652092350000|2022-05-09 10:32:30|4051.68|4051.08|4051.93|4051.33|4052.43|4051.83|4051.68|4051.08|98
1652092360000|2022-05-09 10:32:40|4051.68|4051.08|4051.43|4050.83|4051.93|4051.33|4051.43|4050.83|101
1652092370000|2022-05-09 10:32:50|4051.68|4051.08|4051.55|4050.95|4051.93|4051.33|4051.43|4050.83|123
1652092380000|2022-05-09 10:33:00|4051.68|4051.08|4051.18|4050.58|4051.68|4051.08|4050.93|4050.33|104
1652092390000|2022-05-09 10:33:10|4050.93|4050.33|4050.43|4049.83|4050.93|4050.33|4050.18|4049.58|183
1652092400000|2022-05-09 10:33:20|4050.93|4050.33|4050.43|4049.83|4050.93|4050.33|4050.43|4049.83|144
1652092410000|2022-05-09 10:33:30|4050.18|4049.58|4051.93|4051.33|4051.93|4051.33|4049.93|4049.33|250
1652092420000|2022-05-09 10:33:40|4052.18|4051.58|4051.93|4051.33|4052.43|4051.83|4051.68|4051.08|176
1652092430000|2022-05-09 10:33:50|4051.8|4051.2|4051.3|4050.7|4051.93|4051.33|4051.18|4050.58|132
1652092440000|2022-05-09 10:34:00|4051.43|4050.83|4051.93|4051.33|4051.93|4051.33|4051.18|4050.58|103
1652092450000|2022-05-09 10:34:10|4051.68|4051.08|4051.68|4051.08|4052.05|4051.45|4051.43|4050.83|115
1652092460000|2022-05-09 10:34:20|4051.43|4050.83|4051.43|4050.83|4051.68|4051.08|4051.43|4050.83|93
1652092470000|2022-05-09 10:34:30|4051.3|4050.7|4051.05|4050.45|4051.43|4050.83|4050.8|4050.2|153
1652092480000|2022-05-09 10:34:40|4051.18|4050.58|4051.18|4050.58|4051.68|4051.08|4051.18|4050.58|65
1652092490000|2022-05-09 10:34:50|4051.3|4050.7|4050.93|4050.33|4051.43|4050.83|4050.43|4049.83|107
1652092500000|2022-05-09 10:35:00|4050.68|4050.08|4050.93|4050.33|4050.93|4050.33|4050.3|4049.7|61
1652092510000|2022-05-09 10:35:10|4051.18|4050.58|4050.43|4049.83|4051.43|4050.83|4050.3|4049.7|56
1652092520000|2022-05-09 10:35:20|4050.18|4049.58|4049.93|4049.33|4050.18|4049.58|4049.43|4048.83|433
1652092530000|2022-05-09 10:35:30|4049.68|4049.08|4049.68|4049.08|4049.68|4049.08|4049.43|4048.83|128
1652092540000|2022-05-09 10:35:40|4050.18|4049.58|4049.68|4049.08|4050.18|4049.58|4049.55|4048.95|187
1652092550000|2022-05-09 10:35:50|4049.43|4048.83|4049.68|4049.08|4050.18|4049.58|4049.3|4048.7|131
1652092560000|2022-05-09 10:36:00|4049.43|4048.83|4049.68|4049.08|4049.68|4049.08|4049.18|4048.58|50
1652092570000|2022-05-09 10:36:10|4049.43|4048.83|4048.93|4048.33|4049.43|4048.83|4048.93|4048.33|137
1652092580000|2022-05-09 10:36:20|4048.68|4048.08|4049.43|4048.83|4049.43|4048.83|4048.68|4048.08|133
1652092590000|2022-05-09 10:36:30|4049.55|4048.95|4049.43|4048.83|4049.93|4049.33|4049.18|4048.58|113
1652092600000|2022-05-09 10:36:40|4049.18|4048.58|4049.18|4048.58|4049.43|4048.83|4048.68|4048.08|114
1652092610000|2022-05-09 10:36:50|4049.3|4048.7|4049.05|4048.45|4049.3|4048.7|4048.93|4048.33|34
1652092620000|2022-05-09 10:37:00|4048.93|4048.33|4049.93|4049.33|4049.93|4049.33|4048.93|4048.33|165
1652092630000|2022-05-09 10:37:10|4049.8|4049.2|4049.55|4048.95|4049.93|4049.33|4049.43|4048.83|66
1652092640000|2022-05-09 10:37:20|4049.68|4049.08|4049.18|4048.58|4049.68|4049.08|4048.93|4048.33|53
1652092650000|2022-05-09 10:37:30|4049.43|4048.83|4049.55|4048.95|4049.55|4048.95|4049.18|4048.58|67
1652092660000|2022-05-09 10:37:40|4049.68|4049.08|4050.18|4049.58|4050.18|4049.58|4049.55|4048.95|62
1652092670000|2022-05-09 10:37:50|4050.43|4049.83|4050.68|4050.08|4050.8|4050.2|4050.18|4049.58|215
1652092680000|2022-05-09 10:38:00|4050.55|4049.95|4049.93|4049.33|4050.68|4050.08|4049.93|4049.33|47
1652092690000|2022-05-09 10:38:10|4049.8|4049.2|4049.43|4048.83|4049.8|4049.2|4049.43|4048.83|56
1652092700000|2022-05-09 10:38:20|4049.3|4048.7|4048.18|4047.58|4049.3|4048.7|4047.93|4047.33|354
1652092710000|2022-05-09 10:38:30|4047.93|4047.33|4047.43|4046.83|4048.05|4047.45|4047.18|4046.58|270
1652092720000|2022-05-09 10:38:40|4047.93|4047.33|4047.93|4047.33|4047.93|4047.33|4046.93|4046.33|598
1652092730000|2022-05-09 10:38:50|4047.68|4047.08|4047.8|4047.2|4047.93|4047.33|4047.68|4047.08|95
1652092740000|2022-05-09 10:39:00|4047.68|4047.08|4047.18|4046.58|4047.68|4047.08|4047.05|4046.45|74
1652092750000|2022-05-09 10:39:10|4047.3|4046.7|4047.43|4046.83|4047.68|4047.08|4047.18|4046.58|169
1652092760000|2022-05-09 10:39:20|4047.55|4046.95|4048.18|4047.58|4048.18|4047.58|4047.43|4046.83|301
1652092770000|2022-05-09 10:39:30|4047.93|4047.33|4046.93|4046.33|4047.93|4047.33|4046.93|4046.33|152
1652092780000|2022-05-09 10:39:40|4047.18|4046.58|4047.43|4046.83|4047.43|4046.83|4046.68|4046.08|168
1652092790000|2022-05-09 10:39:50|4046.93|4046.33|4046.68|4046.08|4046.93|4046.33|4046.3|4045.7|107
1652092800000|2022-05-09 10:40:00|4046.93|4046.33|4047.18|4046.58|4047.43|4046.83|4046.8|4046.2|77
1652092810000|2022-05-09 10:40:10|4046.93|4046.33|4046.18|4045.58|4047.18|4046.58|4046.18|4045.58|111
1652092820000|2022-05-09 10:40:20|4046.05|4045.45|4046.05|4045.45|4046.18|4045.58|4046.05|4045.45|73
1652092830000|2022-05-09 10:40:30|4045.68|4045.08|4045.93|4045.33|4045.93|4045.33|4045.18|4044.58|436
1652092840000|2022-05-09 10:40:40|4045.68|4045.08|4045.18|4044.58|4045.93|4045.33|4045.18|4044.58|132
1652092850000|2022-05-09 10:40:50|4045.05|4044.45|4044.43|4043.83|4045.05|4044.45|4044.43|4043.83|316
1652092860000|2022-05-09 10:41:00|4043.93|4043.33|4044.43|4043.83|4044.68|4044.08|4043.68|4043.08|560
1652092870000|2022-05-09 10:41:10|4044.3|4043.7|4043.93|4043.33|4044.43|4043.83|4043.93|4043.33|192
1652092880000|2022-05-09 10:41:20|||||||||330
1652092890000|2022-05-09 10:41:30|4044.18|4043.58|4044.43|4043.83|4044.43|4043.83|4043.93|4043.33|148
1652092900000|2022-05-09 10:41:40|4044.18|4043.58|4043.68|4043.08|4044.43|4043.83|4043.68|4043.08|156
1652092910000|2022-05-09 10:41:50|4043.93|4043.33|4043.93|4043.33|4043.93|4043.33|4043.93|4043.33|97
1652092920000|2022-05-09 10:42:00|4044.05|4043.45|4044.18|4043.58|4044.18|4043.58|4043.93|4043.33|157
1652092930000|2022-05-09 10:42:10|4043.93|4043.33|4044.68|4044.08|4044.93|4044.33|4043.93|4043.33|220
1652092940000|2022-05-09 10:42:20|4044.43|4043.83|4044.68|4044.08|4044.68|4044.08|4044.43|4043.83|127
1652092950000|2022-05-09 10:42:30|4044.43|4043.83|4044.3|4043.7|4044.43|4043.83|4044.18|4043.58|80
1652092960000|2022-05-09 10:42:40|4044.18|4043.58|4044.18|4043.58|4044.43|4043.83|4043.93|4043.33|60
1652092970000|2022-05-09 10:42:50|4043.68|4043.08|4044.18|4043.58|4044.18|4043.58|4043.68|4043.08|171
1652092980000|2022-05-09 10:43:00|4044.3|4043.7|4043.93|4043.33|4044.43|4043.83|4043.68|4043.08|214
1652092990000|2022-05-09 10:43:10|4044.05|4043.45|4043.93|4043.33|4044.18|4043.58|4043.68|4043.08|326
1652093000000|2022-05-09 10:43:20|4043.8|4043.2|4043.68|4043.08|4043.93|4043.33|4043.68|4043.08|118
1652093010000|2022-05-09 10:43:30|4043.93|4043.33|4043.93|4043.33|4043.93|4043.33|4043.68|4043.08|37
1652093020000|2022-05-09 10:43:40|4043.8|4043.2|4043.93|4043.33|4043.93|4043.33|4043.68|4043.08|91
1652093030000|2022-05-09 10:43:50|4043.68|4043.08|4043.93|4043.33|4043.93|4043.33|4043.68|4043.08|436
1652093040000|2022-05-09 10:44:00|4043.68|4043.08|4043.68|4043.08|4043.8|4043.2|4043.68|4043.08|207
1652093050000|2022-05-09 10:44:10|4043.93|4043.33|4043.68|4043.08|4043.93|4043.33|4043.68|4043.08|130
1652093060000|2022-05-09 10:44:20|4043.93|4043.33|4043.68|4043.08|4044.18|4043.58|4043.68|4043.08|524
1652093070000|2022-05-09 10:44:30|4043.93|4043.33|4043.68|4043.08|4043.93|4043.33|4043.68|4043.08|209
1652093080000|2022-05-09 10:44:40|||||||||178
1652093090000|2022-05-09 10:44:50|4043.8|4043.2|4043.93|4043.33|4044.18|4043.58|4043.8|4043.2|123
1652093100000|2022-05-09 10:45:00|4044.05|4043.45|4044.43|4043.83|4044.55|4043.95|4043.93|4043.33|195
1652093110000|2022-05-09 10:45:10|4044.55|4043.95|4044.18|4043.58|4044.55|4043.95|4044.18|4043.58|95
1652093120000|2022-05-09 10:45:20|4044.05|4043.45|4044.05|4043.45|4044.18|4043.58|4043.93|4043.33|96
1652093130000|2022-05-09 10:45:30|4043.93|4043.33|4044.05|4043.45|4044.05|4043.45|4043.93|4043.33|63
1652093140000|2022-05-09 10:45:40|4044.18|4043.58|4043.68|4043.08|4044.18|4043.58|4043.68|4043.08|205
1652093150000|2022-05-09 10:45:50|||||||||34
1652093160000|2022-05-09 10:46:00|4043.93|4043.33|4043.68|4043.08|4043.93|4043.33|4043.68|4043.08|72
1652093170000|2022-05-09 10:46:10|4043.8|4043.2|4043.8|4043.2|4043.8|4043.2|4043.8|4043.2|154
1652093180000|2022-05-09 10:46:20|4043.93|4043.33|4043.68|4043.08|4043.93|4043.33|4043.68|4043.08|68
1652093190000|2022-05-09 10:46:30|4043.8|4043.2|4043.68|4043.08|4043.8|4043.2|4043.68|4043.08|164
1652093200000|2022-05-09 10:46:40|4043.8|4043.2|4043.68|4043.08|4043.93|4043.33|4043.68|4043.08|306
1652093210000|2022-05-09 10:46:50|||||||||95
1652093220000|2022-05-09 10:47:00|4041.93|4041.33|4042.43|4041.83|4042.43|4041.83|4041.55|4040.95|1328
1652093230000|2022-05-09 10:47:10|4042.18|4041.58|4041.68|4041.08|4042.43|4041.83|4041.43|4040.83|169
1652093240000|2022-05-09 10:47:20|4041.93|4041.33|4040.43|4039.83|4041.93|4041.33|4040.18|4039.58|486
1652093250000|2022-05-09 10:47:30|4040.55|4039.95|4040.18|4039.58|4040.68|4040.08|4040.18|4039.58|124
1652093260000|2022-05-09 10:47:40|4039.93|4039.33|4039.93|4039.33|4040.18|4039.58|4039.68|4039.08|232
1652093270000|2022-05-09 10:47:50|4039.8|4039.2|4040.43|4039.83|4040.43|4039.83|4039.43|4038.83|362
1652093280000|2022-05-09 10:48:00|4040.18|4039.58|4039.93|4039.33|4040.43|4039.83|4039.93|4039.33|236
1652093290000|2022-05-09 10:48:10|4039.68|4039.08|4039.68|4039.08|4040.05|4039.45|4039.68|4039.08|135
1652093300000|2022-05-09 10:48:20|4039.93|4039.33|4040.05|4039.45|4040.18|4039.58|4039.8|4039.2|139
1652093310000|2022-05-09 10:48:30|4040.18|4039.58|4040.05|4039.45|4040.18|4039.58|4039.93|4039.33|72
1652093320000|2022-05-09 10:48:40|4040.18|4039.58|4041.43|4040.83|4041.43|4040.83|4040.18|4039.58|356
1652093330000|2022-05-09 10:48:50|4041.3|4040.7|4042.93|4042.33|4043.18|4042.58|4041.3|4040.7|310
1652093340000|2022-05-09 10:49:00|4043.18|4042.58|4043.93|4043.33|4044.18|4043.58|4043.18|4042.58|244
1652093350000|2022-05-09 10:49:10|4044.18|4043.58|4043.93|4043.33|4044.18|4043.58|4043.68|4043.08|249
1652093360000|2022-05-09 10:49:20|4043.68|4043.08|4044.18|4043.58|4044.18|4043.58|4043.68|4043.08|109
1652093370000|2022-05-09 10:49:30|4044.05|4043.45|4044.43|4043.83|4044.68|4044.08|4044.05|4043.45|121
1652093380000|2022-05-09 10:49:40|4044.55|4043.95|4044.68|4044.08|4044.93|4044.33|4044.43|4043.83|99
1652093390000|2022-05-09 10:49:50|4044.55|4043.95|4045.68|4045.08|4045.93|4045.33|4044.43|4043.83|205
1652093400000|2022-05-09 10:50:00|4045.8|4045.2|4046.18|4045.58|4046.18|4045.58|4045.68|4045.08|123
1652093410000|2022-05-09 10:50:10|4046.43|4045.83|4046.18|4045.58|4046.68|4046.08|4045.93|4045.33|153
1652093420000|2022-05-09 10:50:20|4046.05|4045.45|4045.05|4044.45|4046.05|4045.45|4044.93|4044.33|130
1652093430000|2022-05-09 10:50:30|4044.93|4044.33|4044.43|4043.83|4045.18|4044.58|4044.43|4043.83|118
1652093440000|2022-05-09 10:50:40|4044.18|4043.58|4043.68|4043.08|4044.3|4043.7|4043.18|4042.58|212
1652093450000|2022-05-09 10:50:50|4043.55|4042.95|4043.8|4043.2|4043.93|4043.33|4043.43|4042.83|140
1652093460000|2022-05-09 10:51:00|4043.68|4043.08|4042.93|4042.33|4043.8|4043.2|4042.8|4042.2|152
1652093470000|2022-05-09 10:51:10|4043.18|4042.58|4041.68|4041.08|4043.18|4042.58|4041.3|4040.7|346
1652093480000|2022-05-09 10:51:20|4041.55|4040.95|4041.43|4040.83|4041.8|4041.2|4041.43|4040.83|191
1652093490000|2022-05-09 10:51:30|4041.18|4040.58|4041.68|4041.08|4041.68|4041.08|4041.18|4040.58|118
1652093500000|2022-05-09 10:51:40|4041.8|4041.2|4041.43|4040.83|4041.8|4041.2|4041.43|4040.83|81
1652093510000|2022-05-09 10:51:50|4041.3|4040.7|4040.3|4039.7|4041.3|4040.7|4040.18|4039.58|419
1652093520000|2022-05-09 10:52:00|4040.18|4039.58|4040.18|4039.58|4040.18|4039.58|4039.68|4039.08|178
1652093530000|2022-05-09 10:52:10|4039.93|4039.33|4041.18|4040.58|4041.18|4040.58|4039.93|4039.33|145
1652093540000|2022-05-09 10:52:20|4040.93|4040.33|4039.93|4039.33|4040.93|4040.33|4039.93|4039.33|135
1652093550000|2022-05-09 10:52:30|4039.68|4039.08|4040.43|4039.83|4040.93|4040.33|4039.68|4039.08|89
1652093560000|2022-05-09 10:52:40|4040.68|4040.08|4041.3|4040.7|4041.43|4040.83|4040.55|4039.95|119
1652093570000|2022-05-09 10:52:50|4041.18|4040.58|4041.18|4040.58|4041.18|4040.58|4040.68|4040.08|83
1652093580000|2022-05-09 10:53:00|4040.93|4040.33|4042.18|4041.58|4042.18|4041.58|4040.93|4040.33|164
1652093590000|2022-05-09 10:53:10|4042.43|4041.83|4042.18|4041.58|4042.55|4041.95|4042.05|4041.45|98
1652093600000|2022-05-09 10:53:20|4041.93|4041.33|4042.43|4041.83|4042.68|4042.08|4041.93|4041.33|156
1652093610000|2022-05-09 10:53:30|4042.55|4041.95|4042.68|4042.08|4042.68|4042.08|4042.43|4041.83|33
1652093620000|2022-05-09 10:53:40|4042.43|4041.83|4043.93|4043.33|4044.3|4043.7|4042.18|4041.58|288
1652093630000|2022-05-09 10:53:50|4043.68|4043.08|4043.68|4043.08|4043.93|4043.33|4043.43|4042.83|84
1652093640000|2022-05-09 10:54:00|4043.43|4042.83|4043.18|4042.58|4043.68|4043.08|4043.18|4042.58|62
1652093650000|2022-05-09 10:54:10|4042.68|4042.08|4043.05|4042.45|4043.43|4042.83|4042.68|4042.08|83
1652093660000|2022-05-09 10:54:20|4042.93|4042.33|4043.43|4042.83|4043.93|4043.33|4042.93|4042.33|91
1652093670000|2022-05-09 10:54:30|4043.3|4042.7|4043.3|4042.7|4043.3|4042.7|4042.93|4042.33|84
1652093680000|2022-05-09 10:54:40|4043.18|4042.58|4043.3|4042.7|4043.68|4043.08|4043.18|4042.58|53
1652093690000|2022-05-09 10:54:50|4043.18|4042.58|4042.93|4042.33|4043.18|4042.58|4042.93|4042.33|28
1652093700000|2022-05-09 10:55:00|4042.8|4042.2|4043.18|4042.58|4043.18|4042.58|4042.8|4042.2|73
1652093710000|2022-05-09 10:55:10|4043.3|4042.7|4043.68|4043.08|4043.68|4043.08|4043.18|4042.58|254
1652093720000|2022-05-09 10:55:20|4043.93|4043.33|4044.3|4043.7|4044.3|4043.7|4043.93|4043.33|61
1652093730000|2022-05-09 10:55:30|4044.43|4043.83|4044.43|4043.83|4044.68|4044.08|4044.3|4043.7|89
1652093740000|2022-05-09 10:55:40|4044.3|4043.7|4044.68|4044.08|4044.68|4044.08|4044.3|4043.7|33
1652093750000|2022-05-09 10:55:50|4045.18|4044.58|4044.68|4044.08|4045.18|4044.58|4044.68|4044.08|181
1652093760000|2022-05-09 10:56:00|4044.93|4044.33|4044.93|4044.33|4045.05|4044.45|4044.68|4044.08|101
1652093770000|2022-05-09 10:56:10|4045.18|4044.58|4045.18|4044.58|4045.43|4044.83|4044.93|4044.33|118
1652093780000|2022-05-09 10:56:20|4045.05|4044.45|4045.43|4044.83|4045.43|4044.83|4044.93|4044.33|95
1652093790000|2022-05-09 10:56:30|4045.18|4044.58|4045.43|4044.83|4045.43|4044.83|4045.18|4044.58|58
1652093800000|2022-05-09 10:56:40|4045.55|4044.95|4045.68|4045.08|4045.93|4045.33|4045.55|4044.95|89
1652093810000|2022-05-09 10:56:50|4045.55|4044.95|4044.68|4044.08|4045.55|4044.95|4044.68|4044.08|93
1652093820000|2022-05-09 10:57:00|4044.93|4044.33|4043.93|4043.33|4044.93|4044.33|4043.93|4043.33|188
1652093830000|2022-05-09 10:57:10|4044.18|4043.58|4043.93|4043.33|4044.43|4043.83|4043.68|4043.08|250
1652093840000|2022-05-09 10:57:20|4043.68|4043.08|4043.68|4043.08|4043.68|4043.08|4043.43|4042.83|48
1652093850000|2022-05-09 10:57:30|4043.43|4042.83|4043.18|4042.58|4043.68|4043.08|4043.18|4042.58|40
1652093860000|2022-05-09 10:57:40|4043.3|4042.7|4042.05|4041.45|4043.43|4042.83|4041.43|4040.83|140
1652093870000|2022-05-09 10:57:50|4042.18|4041.58|4041.68|4041.08|4042.18|4041.58|4041.43|4040.83|123
1652093880000|2022-05-09 10:58:00|4041.93|4041.33|4042.43|4041.83|4043.43|4042.83|4041.8|4041.2|198
1652093890000|2022-05-09 10:58:10|4042.55|4041.95|4041.93|4041.33|4042.68|4042.08|4041.93|4041.33|46
1652093900000|2022-05-09 10:58:20|4041.8|4041.2|4042.68|4042.08|4042.93|4042.33|4041.8|4041.2|78
1652093910000|2022-05-09 10:58:30|4042.43|4041.83|4043.18|4042.58|4043.43|4042.83|4042.43|4041.83|78
1652093920000|2022-05-09 10:58:40|4043.3|4042.7|4042.93|4042.33|4043.68|4043.08|4042.93|4042.33|63
1652093930000|2022-05-09 10:58:50|4043.05|4042.45|4042.68|4042.08|4043.18|4042.58|4042.68|4042.08|24
1652093940000|2022-05-09 10:59:00|4042.43|4041.83|4041.93|4041.33|4042.68|4042.08|4041.68|4041.08|46
1652093950000|2022-05-09 10:59:10|4042.18|4041.58|4042.93|4042.33|4042.93|4042.33|4042.05|4041.45|80
1652093960000|2022-05-09 10:59:20|4042.8|4042.2|4043.05|4042.45|4043.05|4042.45|4042.68|4042.08|20
1652093970000|2022-05-09 10:59:30|4043.18|4042.58|4042.8|4042.2|4043.18|4042.58|4042.55|4041.95|45
1652093980000|2022-05-09 10:59:40|4042.93|4042.33|4043.8|4043.2|4043.93|4043.33|4042.93|4042.33|88
1652093990000|2022-05-09 10:59:50|4043.68|4043.08|4043.93|4043.33|4044.18|4043.58|4043.68|4043.08|58
1652094000000|2022-05-09 11:00:00|4044.18|4043.58|4045.93|4045.33|4045.93|4045.33|4044.18|4043.58|264
1652094010000|2022-05-09 11:00:10|4045.68|4045.08|4046.43|4045.83|4046.55|4045.95|4045.43|4044.83|191
1652094020000|2022-05-09 11:00:20|4046.68|4046.08|4047.43|4046.83|4047.43|4046.83|4046.55|4045.95|185
1652094030000|2022-05-09 11:00:30|4047.68|4047.08|4047.43|4046.83|4048.18|4047.58|4047.43|4046.83|123
1652094040000|2022-05-09 11:00:40|4047.55|4046.95|4047.43|4046.83|4047.68|4047.08|4047.05|4046.45|84
1652094050000|2022-05-09 11:00:50|4047.3|4046.7|4047.18|4046.58|4047.43|4046.83|4046.93|4046.33|64
1652094060000|2022-05-09 11:01:00|4046.93|4046.33|4045.68|4045.08|4046.93|4046.33|4045.68|4045.08|137
1652094070000|2022-05-09 11:01:10|4045.43|4044.83|4045.43|4044.83|4045.55|4044.95|4043.93|4043.33|212
1652094080000|2022-05-09 11:01:20|4045.3|4044.7|4045.43|4044.83|4045.93|4045.33|4045.18|4044.58|111
1652094090000|2022-05-09 11:01:30|4045.18|4044.58|4044.93|4044.33|4045.18|4044.58|4044.55|4043.95|65
1652094100000|2022-05-09 11:01:40|4045.18|4044.58|4045.43|4044.83|4045.93|4045.33|4045.18|4044.58|67
1652094110000|2022-05-09 11:01:50|4045.3|4044.7|4044.93|4044.33|4045.68|4045.08|4044.93|4044.33|91
1652094120000|2022-05-09 11:02:00|4045.3|4044.7|4045.43|4044.83|4045.93|4045.33|4044.93|4044.33|317
1652094130000|2022-05-09 11:02:10|4045.18|4044.58|4044.3|4043.7|4045.43|4044.83|4044.18|4043.58|124
1652094140000|2022-05-09 11:02:20|4044.18|4043.58|4044.18|4043.58|4044.43|4043.83|4043.93|4043.33|56
1652094150000|2022-05-09 11:02:30|4044.05|4043.45|4046.18|4045.58|4046.18|4045.58|4043.93|4043.33|133
1652094160000|2022-05-09 11:02:40|4046.43|4045.83|4047.68|4047.08|4047.68|4047.08|4046.43|4045.83|184
1652094170000|2022-05-09 11:02:50|4047.93|4047.33|4047.93|4047.33|4048.43|4047.83|4047.8|4047.2|145
1652094180000|2022-05-09 11:03:00|4048.05|4047.45|4048.18|4047.58|4048.18|4047.58|4047.68|4047.08|99
1652094190000|2022-05-09 11:03:10|4047.93|4047.33|4047.8|4047.2|4048.43|4047.83|4047.8|4047.2|125
1652094200000|2022-05-09 11:03:20|4047.93|4047.33|4048.68|4048.08|4048.68|4048.08|4047.93|4047.33|68
1652094210000|2022-05-09 11:03:30|4048.55|4047.95|4049.68|4049.08|4049.68|4049.08|4048.55|4047.95|197
1652094220000|2022-05-09 11:03:40|4049.55|4048.95|4049.43|4048.83|4049.93|4049.33|4049.43|4048.83|128
1652094230000|2022-05-09 11:03:50|4049.68|4049.08|4049.8|4049.2|4049.93|4049.33|4049.43|4048.83|200
1652094240000|2022-05-09 11:04:00|4049.68|4049.08|4049.68|4049.08|4049.8|4049.2|4049.43|4048.83|113
1652094250000|2022-05-09 11:04:10|4049.55|4048.95|4049.8|4049.2|4049.93|4049.33|4049.43|4048.83|156
1652094260000|2022-05-09 11:04:20|4049.43|4048.83|4047.43|4046.83|4049.55|4048.95|4047.43|4046.83|141
1652094270000|2022-05-09 11:04:30|4047.55|4046.95|4047.18|4046.58|4047.68|4047.08|4046.93|4046.33|109
1652094280000|2022-05-09 11:04:40|4047.05|4046.45|4048.3|4047.7|4048.43|4047.83|4046.93|4046.33|76
1652094290000|2022-05-09 11:04:50|4048.43|4047.83|4048.18|4047.58|4048.68|4048.08|4048.05|4047.45|25
1652094300000|2022-05-09 11:05:00|4047.93|4047.33|4048.93|4048.33|4049.43|4048.83|4047.8|4047.2|126
1652094310000|2022-05-09 11:05:10|4048.8|4048.2|4048.18|4047.58|4048.93|4048.33|4048.18|4047.58|43
1652094320000|2022-05-09 11:05:20|4048.05|4047.45|4047.43|4046.83|4048.18|4047.58|4047.43|4046.83|59
1652094330000|2022-05-09 11:05:30|4047.68|4047.08|4048.18|4047.58|4048.18|4047.58|4047.68|4047.08|65
1652094340000|2022-05-09 11:05:40|4048.05|4047.45|4048.68|4048.08|4048.8|4048.2|4048.05|4047.45|65
1652094350000|2022-05-09 11:05:50|4048.43|4047.83|4048.93|4048.33|4049.18|4048.58|4048.43|4047.83|63
1652094360000|2022-05-09 11:06:00|4048.18|4047.58|4048.68|4048.08|4048.93|4048.33|4048.18|4047.58|65
1652094370000|2022-05-09 11:06:10|4048.55|4047.95|4049.43|4048.83|4049.55|4048.95|4048.18|4047.58|108
1652094380000|2022-05-09 11:06:20|4049.3|4048.7|4050.18|4049.58|4050.18|4049.58|4049.3|4048.7|123
1652094390000|2022-05-09 11:06:30|4050.43|4049.83|4050.93|4050.33|4051.18|4050.58|4050.18|4049.58|158
1652094400000|2022-05-09 11:06:40|4051.3|4050.7|4051.18|4050.58|4051.43|4050.83|4050.93|4050.33|232
1652094410000|2022-05-09 11:06:50|4051.3|4050.7|4051.43|4050.83|4051.43|4050.83|4051.18|4050.58|78
1652094420000|2022-05-09 11:07:00|4051.3|4050.7|4050.43|4049.83|4051.43|4050.83|4050.43|4049.83|71
1652094430000|2022-05-09 11:07:10|4050.68|4050.08|4048.68|4048.08|4050.93|4050.33|4048.68|4048.08|95
1652094440000|2022-05-09 11:07:20|4048.93|4048.33|4049.68|4049.08|4049.68|4049.08|4048.93|4048.33|132
1652094450000|2022-05-09 11:07:30|4049.43|4048.83|4049.18|4048.58|4049.93|4049.33|4048.93|4048.33|68
1652094460000|2022-05-09 11:07:40|4049.3|4048.7|4048.93|4048.33|4049.3|4048.7|4048.68|4048.08|52
1652094470000|2022-05-09 11:07:50|4049.43|4048.83|4049.43|4048.83|4049.68|4049.08|4049.3|4048.7|36
1652094480000|2022-05-09 11:08:00|4049.93|4049.33|4049.93|4049.33|4050.93|4050.33|4049.93|4049.33|110
1652094490000|2022-05-09 11:08:10|4050.43|4049.83|4049.68|4049.08|4050.43|4049.83|4049.68|4049.08|74
1652094500000|2022-05-09 11:08:20|4049.55|4048.95|4049.68|4049.08|4049.68|4049.08|4049.18|4048.58|37
1652094510000|2022-05-09 11:08:30|4049.93|4049.33|4049.68|4049.08|4049.93|4049.33|4049.55|4048.95|46
1652094520000|2022-05-09 11:08:40|4049.55|4048.95|4048.93|4048.33|4049.68|4049.08|4048.93|4048.33|56
1652094530000|2022-05-09 11:08:50|4048.8|4048.2|4049.43|4048.83|4049.68|4049.08|4048.8|4048.2|71
1652094540000|2022-05-09 11:09:00|4049.68|4049.08|4048.68|4048.08|4049.68|4049.08|4048.68|4048.08|146
1652094550000|2022-05-09 11:09:10|4048.93|4048.33|4047.05|4046.45|4049.18|4048.58|4047.05|4046.45|245
1652094560000|2022-05-09 11:09:20|4046.93|4046.33|4047.18|4046.58|4047.18|4046.58|4045.93|4045.33|233
1652094570000|2022-05-09 11:09:30|4047.43|4046.83|4047.18|4046.58|4047.93|4047.33|4047.18|4046.58|87
1652094580000|2022-05-09 11:09:40|4047.43|4046.83|4046.68|4046.08|4047.43|4046.83|4046.68|4046.08|47
1652094590000|2022-05-09 11:09:50|4046.55|4045.95|4046.68|4046.08|4046.93|4046.33|4046.18|4045.58|121
1652094600000|2022-05-09 11:10:00|4046.55|4045.95|4046.43|4045.83|4046.93|4046.33|4046.18|4045.58|108
1652094610000|2022-05-09 11:10:10|4045.93|4045.33|4048.43|4047.83|4048.43|4047.83|4045.68|4045.08|306
1652094620000|2022-05-09 11:10:20|4047.93|4047.33|4047.68|4047.08|4048.18|4047.58|4047.68|4047.08|106
1652094630000|2022-05-09 11:10:30|4047.43|4046.83|4047.43|4046.83|4047.68|4047.08|4047.43|4046.83|63
1652094640000|2022-05-09 11:10:40|4047.55|4046.95|4047.68|4047.08|4047.93|4047.33|4047.18|4046.58|44
1652094650000|2022-05-09 11:10:50|4047.43|4046.83|4045.68|4045.08|4047.43|4046.83|4045.68|4045.08|85
1652094660000|2022-05-09 11:11:00|4045.55|4044.95|4043.43|4042.83|4045.68|4045.08|4043.43|4042.83|106
1652094670000|2022-05-09 11:11:10|4043.18|4042.58|4043.43|4042.83|4043.68|4043.08|4042.93|4042.33|193
1652094680000|2022-05-09 11:11:20|4043.93|4043.33|4044.18|4043.58|4044.18|4043.58|4043.68|4043.08|151
1652094690000|2022-05-09 11:11:30|4043.93|4043.33|4044.18|4043.58|4044.68|4044.08|4043.93|4043.33|78
1652094700000|2022-05-09 11:11:40|4044.3|4043.7|4044.18|4043.58|4045.05|4044.45|4044.18|4043.58|62
1652094710000|2022-05-09 11:11:50|4044.93|4044.33|4045.43|4044.83|4045.68|4045.08|4044.93|4044.33|91
1652094720000|2022-05-09 11:12:00|4045.18|4044.58|4045.43|4044.83|4045.43|4044.83|4045.18|4044.58|39
1652094730000|2022-05-09 11:12:10|4045.3|4044.7|4045.18|4044.58|4045.55|4044.95|4045.18|4044.58|36
1652094740000|2022-05-09 11:12:20|4045.55|4044.95|4044.8|4044.2|4045.55|4044.95|4044.8|4044.2|79
1652094750000|2022-05-09 11:12:30|4044.68|4044.08|4045.18|4044.58|4045.18|4044.58|4044.68|4044.08|29
1652094760000|2022-05-09 11:12:40|4045.3|4044.7|4044.93|4044.33|4045.3|4044.7|4044.93|4044.33|76
1652094770000|2022-05-09 11:12:50|4045.43|4044.83|4045.43|4044.83|4046.3|4045.7|4045.18|4044.58|110
1652094780000|2022-05-09 11:13:00|4045.55|4044.95|4045.3|4044.7|4045.55|4044.95|4044.93|4044.33|92
1652094790000|2022-05-09 11:13:10|4045.18|4044.58|4045.18|4044.58|4045.18|4044.58|4044.93|4044.33|26
1652094800000|2022-05-09 11:13:20|4045.05|4044.45|4044.93|4044.33|4045.18|4044.58|4044.43|4043.83|74
1652094810000|2022-05-09 11:13:30|4044.68|4044.08|4044.18|4043.58|4044.68|4044.08|4043.93|4043.33|97
1652094820000|2022-05-09 11:13:40|4043.55|4042.95|4044.18|4043.58|4044.43|4043.83|4043.43|4042.83|181
1652094830000|2022-05-09 11:13:50|4043.93|4043.33|4045.93|4045.33|4045.93|4045.33|4043.93|4043.33|187
1652094840000|2022-05-09 11:14:00|4046.43|4045.83|4047.43|4046.83|4047.68|4047.08|4046.43|4045.83|179
1652094850000|2022-05-09 11:14:10|4047.3|4046.7|4046.93|4046.33|4047.93|4047.33|4046.93|4046.33|100
1652094860000|2022-05-09 11:14:20|4047.05|4046.45|4046.18|4045.58|4047.43|4046.83|4046.18|4045.58|46
1652094870000|2022-05-09 11:14:30|4045.93|4045.33|4045.43|4044.83|4045.93|4045.33|4044.93|4044.33|56
1652094880000|2022-05-09 11:14:40|4045.18|4044.58|4045.43|4044.83|4045.68|4045.08|4044.93|4044.33|48
1652094890000|2022-05-09 11:14:50|4045.3|4044.7|4044.93|4044.33|4045.68|4045.08|4044.93|4044.33|71
1652094900000|2022-05-09 11:15:00|4045.05|4044.45|4046.18|4045.58|4046.43|4045.83|4044.93|4044.33|93
1652094910000|2022-05-09 11:15:10|4046.3|4045.7|4045.68|4045.08|4046.55|4045.95|4045.43|4044.83|67
1652094920000|2022-05-09 11:15:20|4045.93|4045.33|4046.18|4045.58|4046.68|4046.08|4045.68|4045.08|56
1652094930000|2022-05-09 11:15:30|4046.3|4045.7|4045.68|4045.08|4046.8|4046.2|4045.43|4044.83|82
1652094940000|2022-05-09 11:15:40|4045.55|4044.95|4045.68|4045.08|4045.93|4045.33|4044.68|4044.08|100
1652094950000|2022-05-09 11:15:50|4045.55|4044.95|4046.05|4045.45|4046.18|4045.58|4044.93|4044.33|110
1652094960000|2022-05-09 11:16:00|4046.18|4045.58|4046.18|4045.58|4046.68|4046.08|4045.93|4045.33|21
1652094970000|2022-05-09 11:16:10|4046.3|4045.7|4045.8|4045.2|4046.3|4045.7|4045.68|4045.08|31
1652094980000|2022-05-09 11:16:20|4045.93|4045.33|4045.93|4045.33|4046.55|4045.95|4045.93|4045.33|69
1652094990000|2022-05-09 11:16:30|4045.68|4045.08|4044.93|4044.33|4045.68|4045.08|4044.93|4044.33|24
1652095000000|2022-05-09 11:16:40|4045.05|4044.45|4045.05|4044.45|4045.18|4044.58|4044.68|4044.08|28
1652095010000|2022-05-09 11:16:50|4045.18|4044.58|4044.43|4043.83|4045.55|4044.95|4044.43|4043.83|131
1652095020000|2022-05-09 11:17:00|4044.68|4044.08|4043.93|4043.33|4044.68|4044.08|4043.93|4043.33|52
1652095030000|2022-05-09 11:17:10|4044.05|4043.45|4043.18|4042.58|4044.18|4043.58|4043.18|4042.58|96
1652095040000|2022-05-09 11:17:20|4043.3|4042.7|4043.43|4042.83|4043.68|4043.08|4043.3|4042.7|55
1652095050000|2022-05-09 11:17:30|4043.68|4043.08|4044.43|4043.83|4044.55|4043.95|4043.55|4042.95|51
1652095060000|2022-05-09 11:17:40|4043.8|4043.2|4044.05|4043.45|4044.18|4043.58|4043.55|4042.95|63
1652095070000|2022-05-09 11:17:50|4043.68|4043.08|4043.55|4042.95|4043.93|4043.33|4043.43|4042.83|49
1652095080000|2022-05-09 11:18:00|4043.68|4043.08|4043.18|4042.58|4043.68|4043.08|4042.93|4042.33|34
1652095090000|2022-05-09 11:18:10|4043.3|4042.7|4043.18|4042.58|4043.93|4043.33|4043.18|4042.58|75
1652095100000|2022-05-09 11:18:20|4043.05|4042.45|4042.43|4041.83|4043.05|4042.45|4042.43|4041.83|82
1652095110000|2022-05-09 11:18:30|4042.68|4042.08|4042.3|4041.7|4042.68|4042.08|4041.93|4041.33|94
1652095120000|2022-05-09 11:18:40|4042.43|4041.83|4042.43|4041.83|4042.43|4041.83|4041.93|4041.33|52
1652095130000|2022-05-09 11:18:50|4042.55|4041.95|4042.43|4041.83|4042.93|4042.33|4042.3|4041.7|107
1652095140000|2022-05-09 11:19:00|4042.68|4042.08|4042.68|4042.08|4042.68|4042.08|4042.43|4041.83|63
1652095150000|2022-05-09 11:19:10|4042.55|4041.95|4044.18|4043.58|4044.43|4043.83|4042.43|4041.83|208
1652095160000|2022-05-09 11:19:20|4043.93|4043.33|4043.43|4042.83|4044.18|4043.58|4043.3|4042.7|54
1652095170000|2022-05-09 11:19:30|4043.3|4042.7|4043.93|4043.33|4044.05|4043.45|4043.3|4042.7|61
1652095180000|2022-05-09 11:19:40|4043.68|4043.08|4043.43|4042.83|4043.68|4043.08|4043.18|4042.58|73
1652095190000|2022-05-09 11:19:50|4043.18|4042.58|4043.18|4042.58|4043.43|4042.83|4043.18|4042.58|14
1652095200000|2022-05-09 11:20:00|4042.68|4042.08|4041.8|4041.2|4042.93|4042.33|4041.43|4040.83|127
1652095210000|2022-05-09 11:20:10|4040.93|4040.33|4040.93|4040.33|4041.68|4041.08|4040.43|4039.83|472
1652095220000|2022-05-09 11:20:20|4041.05|4040.45|4041.05|4040.45|4041.3|4040.7|4040.93|4040.33|95
1652095230000|2022-05-09 11:20:30|4041.18|4040.58|4041.18|4040.58|4041.3|4040.7|4041.18|4040.58|11
1652095240000|2022-05-09 11:20:40|4041.43|4040.83|4041.43|4040.83|4041.68|4041.08|4041.43|4040.83|49
1652095250000|2022-05-09 11:20:50|4041.18|4040.58|4039.3|4038.7|4041.18|4040.58|4038.43|4037.83|452
1652095260000|2022-05-09 11:21:00|4039.43|4038.83|4039.18|4038.58|4039.68|4039.08|4038.93|4038.33|246
1652095270000|2022-05-09 11:21:10|4039.05|4038.45|4038.43|4037.83|4039.18|4038.58|4038.05|4037.45|160
1652095280000|2022-05-09 11:21:20|4038.18|4037.58|4038.68|4038.08|4038.93|4038.33|4038.18|4037.58|52
1652095290000|2022-05-09 11:21:30|4038.43|4037.83|4038.68|4038.08|4038.68|4038.08|4038.18|4037.58|55
1652095300000|2022-05-09 11:21:40|4038.8|4038.2|4038.68|4038.08|4039.05|4038.45|4038.68|4038.08|56
1652095310000|2022-05-09 11:21:50|4038.8|4038.2|4038.93|4038.33|4039.05|4038.45|4038.68|4038.08|53
1652095320000|2022-05-09 11:22:00|4039.43|4038.83|4039.43|4038.83|4039.8|4039.2|4039.18|4038.58|144
1652095330000|2022-05-09 11:22:10|4039.3|4038.7|4039.93|4039.33|4040.43|4039.83|4038.93|4038.33|179
1652095340000|2022-05-09 11:22:20|4040.43|4039.83|4040.93|4040.33|4040.93|4040.33|4040.18|4039.58|131
1652095350000|2022-05-09 11:22:30|4041.05|4040.45|4039.93|4039.33|4041.05|4040.45|4039.93|4039.33|135
1652095360000|2022-05-09 11:22:40|4039.8|4039.2|4039.55|4038.95|4040.18|4039.58|4038.93|4038.33|139
1652095370000|2022-05-09 11:22:50|4039.68|4039.08|4038.93|4038.33|4039.68|4039.08|4038.68|4038.08|44
1652095380000|2022-05-09 11:23:00|4039.05|4038.45|4038.18|4037.58|4039.3|4038.7|4038.18|4037.58|100
1652095390000|2022-05-09 11:23:10|4037.93|4037.33|4037.93|4037.33|4038.18|4037.58|4037.68|4037.08|204
1652095400000|2022-05-09 11:23:20|4037.8|4037.2|4038.18|4037.58|4038.3|4037.7|4037.68|4037.08|60
1652095410000|2022-05-09 11:23:30|4037.93|4037.33|4037.93|4037.33|4038.3|4037.7|4037.93|4037.33|62
1652095420000|2022-05-09 11:23:40|4037.8|4037.2|4037.43|4036.83|4037.93|4037.33|4037.18|4036.58|230
1652095430000|2022-05-09 11:23:50|4037.18|4036.58|4037.68|4037.08|4037.68|4037.08|4037.18|4036.58|159
1652095440000|2022-05-09 11:24:00|4037.93|4037.33|4038.43|4037.83|4038.68|4038.08|4037.93|4037.33|134
1652095450000|2022-05-09 11:24:10|4038.55|4037.95|4039.05|4038.45|4039.18|4038.58|4038.55|4037.95|122
1652095460000|2022-05-09 11:24:20|4039.18|4038.58|4038.68|4038.08|4039.68|4039.08|4038.55|4037.95|106
1652095470000|2022-05-09 11:24:30|4039.05|4038.45|4039.43|4038.83|4039.55|4038.95|4038.93|4038.33|49
1652095480000|2022-05-09 11:24:40|4039.68|4039.08|4039.93|4039.33|4039.93|4039.33|4039.68|4039.08|59
1652095490000|2022-05-09 11:24:50|4040.18|4039.58|4040.43|4039.83|4040.8|4040.2|4040.05|4039.45|110
1652095500000|2022-05-09 11:25:00|4040.18|4039.58|4040.3|4039.7|4040.93|4040.33|4040.18|4039.58|139
1652095510000|2022-05-09 11:25:10|4040.43|4039.83|4040.68|4040.08|4040.93|4040.33|4040.43|4039.83|60
1652095520000|2022-05-09 11:25:20|4040.8|4040.2|4039.43|4038.83|4040.93|4040.33|4039.43|4038.83|123
1652095530000|2022-05-09 11:25:30|4039.68|4039.08|4039.93|4039.33|4040.05|4039.45|4039.68|4039.08|53
1652095540000|2022-05-09 11:25:40|4039.68|4039.08|4040.18|4039.58|4040.18|4039.58|4039.68|4039.08|51
1652095550000|2022-05-09 11:25:50|4040.55|4039.95|4040.18|4039.58|4040.55|4039.95|4040.18|4039.58|80
1652095560000|2022-05-09 11:26:00|4040.43|4039.83|4040.43|4039.83|4040.43|4039.83|4039.68|4039.08|120
1652095570000|2022-05-09 11:26:10|4040.18|4039.58|4039.68|4039.08|4040.18|4039.58|4039.68|4039.08|57
1652095580000|2022-05-09 11:26:20|4039.43|4038.83|4039.43|4038.83|4039.68|4039.08|4039.43|4038.83|45
1652095590000|2022-05-09 11:26:30|4039.3|4038.7|4040.43|4039.83|4040.68|4040.08|4039.18|4038.58|235
1652095600000|2022-05-09 11:26:40|4040.18|4039.58|4040.18|4039.58|4040.18|4039.58|4040.18|4039.58|36
1652095610000|2022-05-09 11:26:50|4040.43|4039.83|4040.18|4039.58|4040.68|4040.08|4040.18|4039.58|125
1652095620000|2022-05-09 11:27:00|4040.05|4039.45|4040.18|4039.58|4040.18|4039.58|4039.93|4039.33|17
1652095630000|2022-05-09 11:27:10|4040.43|4039.83|4040.18|4039.58|4040.68|4040.08|4040.18|4039.58|52
1652095640000|2022-05-09 11:27:20|4040.3|4039.7|4039.93|4039.33|4040.43|4039.83|4039.93|4039.33|55
1652095650000|2022-05-09 11:27:30|4039.8|4039.2|4039.93|4039.33|4039.93|4039.33|4039.43|4038.83|42
1652095660000|2022-05-09 11:27:40|4040.18|4039.58|4040.93|4040.33|4040.93|4040.33|4040.18|4039.58|110
1652095670000|2022-05-09 11:27:50|4040.8|4040.2|4040.43|4039.83|4040.93|4040.33|4040.43|4039.83|181
1652095680000|2022-05-09 11:28:00|4040.18|4039.58|4039.43|4038.83|4040.18|4039.58|4039.43|4038.83|74
1652095690000|2022-05-09 11:28:10|4039.55|4038.95|4039.43|4038.83|4039.8|4039.2|4039.43|4038.83|54
1652095700000|2022-05-09 11:28:20|4039.55|4038.95|4039.18|4038.58|4039.8|4039.2|4038.93|4038.33|129
1652095710000|2022-05-09 11:28:30|4039.43|4038.83|4039.8|4039.2|4039.8|4039.2|4039.05|4038.45|60
1652095720000|2022-05-09 11:28:40|4039.93|4039.33|4040.3|4039.7|4040.3|4039.7|4039.8|4039.2|95
1652095730000|2022-05-09 11:28:50|4040.43|4039.83|4040.43|4039.83|4040.68|4040.08|4040.18|4039.58|108
1652095740000|2022-05-09 11:29:00|4040.55|4039.95|4040.93|4040.33|4040.93|4040.33|4040.55|4039.95|35
1652095750000|2022-05-09 11:29:10|4039.93|4039.33|4039.18|4038.58|4040.18|4039.58|4039.18|4038.58|240
1652095760000|2022-05-09 11:29:20|4038.93|4038.33|4039.18|4038.58|4039.18|4038.58|4038.93|4038.33|45
1652095770000|2022-05-09 11:29:30|4038.93|4038.33|4039.05|4038.45|4039.18|4038.58|4038.43|4037.83|113
1652095780000|2022-05-09 11:29:40|4038.93|4038.33|4039.18|4038.58|4039.18|4038.58|4038.68|4038.08|70
1652095790000|2022-05-09 11:29:50|4039.3|4038.7|4039.18|4038.58|4039.68|4039.08|4039.18|4038.58|195
1652095800000|2022-05-09 11:30:00|4039.43|4038.83|4039.18|4038.58|4039.43|4038.83|4039.18|4038.58|119
1652095810000|2022-05-09 11:30:10|4038.68|4038.08|4038.18|4037.58|4038.93|4038.33|4038.18|4037.58|160
1652095820000|2022-05-09 11:30:20|4038.05|4037.45|4037.55|4036.95|4038.05|4037.45|4037.43|4036.83|105
1652095830000|2022-05-09 11:30:30|4037.68|4037.08|4037.43|4036.83|4037.68|4037.08|4036.93|4036.33|265
1652095840000|2022-05-09 11:30:40|4037.55|4036.95|4038.18|4037.58|4038.43|4037.83|4037.55|4036.95|76
1652095850000|2022-05-09 11:30:50|4038.43|4037.83|4039.43|4038.83|4039.43|4038.83|4038.43|4037.83|60
1652095860000|2022-05-09 11:31:00|4039.55|4038.95|4039.68|4039.08|4039.68|4039.08|4039.43|4038.83|112
1652095870000|2022-05-09 11:31:10|4039.55|4038.95|4038.18|4037.58|4039.55|4038.95|4038.18|4037.58|67
1652095880000|2022-05-09 11:31:20|4037.8|4037.2|4037.43|4036.83|4038.18|4037.58|4037.3|4036.7|77
1652095890000|2022-05-09 11:31:30|4037.55|4036.95|4037.43|4036.83|4037.55|4036.95|4037.43|4036.83|47
1652095900000|2022-05-09 11:31:40|4037.18|4036.58|4037.93|4037.33|4037.93|4037.33|4037.18|4036.58|66
1652095910000|2022-05-09 11:31:50|4037.68|4037.08|4037.93|4037.33|4037.93|4037.33|4037.68|4037.08|41
1652095920000|2022-05-09 11:32:00|4037.68|4037.08|4038.05|4037.45|4038.18|4037.58|4037.68|4037.08|77
1652095930000|2022-05-09 11:32:10|4038.18|4037.58|4038.43|4037.83|4038.43|4037.83|4038.18|4037.58|54
1652095940000|2022-05-09 11:32:20|4038.18|4037.58|4038.43|4037.83|4038.43|4037.83|4038.18|4037.58|68
1652095950000|2022-05-09 11:32:30|4038.93|4038.33|4038.93|4038.33|4038.93|4038.33|4038.43|4037.83|47
1652095960000|2022-05-09 11:32:40|4039.05|4038.45|4039.43|4038.83|4039.68|4039.08|4039.05|4038.45|67
1652095970000|2022-05-09 11:32:50|4039.55|4038.95|4041.18|4040.58|4041.18|4040.58|4039.55|4038.95|151
1652095980000|2022-05-09 11:33:00|4041.43|4040.83|4039.93|4039.33|4041.43|4040.83|4039.8|4039.2|105
1652095990000|2022-05-09 11:33:10|4039.8|4039.2|4039.8|4039.2|4039.93|4039.33|4039.43|4038.83|41
1652096000000|2022-05-09 11:33:20|4039.93|4039.33|4040.68|4040.08|4040.68|4040.08|4039.93|4039.33|91
1652096010000|2022-05-09 11:33:30|4040.8|4040.2|4041.43|4040.83|4041.43|4040.83|4040.8|4040.2|146
1652096020000|2022-05-09 11:33:40|4041.18|4040.58|4041.93|4041.33|4041.93|4041.33|4041.18|4040.58|82
1652096030000|2022-05-09 11:33:50|4042.05|4041.45|4043.18|4042.58|4043.18|4042.58|4042.05|4041.45|147
1652096040000|2022-05-09 11:34:00|4043.43|4042.83|4042.68|4042.08|4043.43|4042.83|4042.68|4042.08|152
1652096050000|2022-05-09 11:34:10|4042.43|4041.83|4041.68|4041.08|4042.43|4041.83|4041.68|4041.08|101
1652096060000|2022-05-09 11:34:20|4041.8|4041.2|4042.43|4041.83|4042.43|4041.83|4041.68|4041.08|61
1652096070000|2022-05-09 11:34:30|4042.18|4041.58|4042.18|4041.58|4042.18|4041.58|4042.18|4041.58|13
1652096080000|2022-05-09 11:34:40|4042.3|4041.7|4043.43|4042.83|4043.43|4042.83|4042.3|4041.7|121
1652096090000|2022-05-09 11:34:50|4043.68|4043.08|4044.18|4043.58|4044.68|4044.08|4043.68|4043.08|232
1652096100000|2022-05-09 11:35:00|4044.43|4043.83|4044.05|4043.45|4044.43|4043.83|4043.93|4043.33|98
1652096110000|2022-05-09 11:35:10|4044.18|4043.58|4044.43|4043.83|4044.68|4044.08|4043.68|4043.08|97
1652096120000|2022-05-09 11:35:20|4044.55|4043.95|4044.68|4044.08|4044.68|4044.08|4044.18|4043.58|86
1652096130000|2022-05-09 11:35:30|4044.93|4044.33|4046.18|4045.58|4046.18|4045.58|4044.93|4044.33|289
1652096140000|2022-05-09 11:35:40|4046.43|4045.83|4046.18|4045.58|4046.43|4045.83|4046.18|4045.58|525
1652096150000|2022-05-09 11:35:50|4045.93|4045.33|4046.93|4046.33|4046.93|4046.33|4045.93|4045.33|116
1652096160000|2022-05-09 11:36:00|4047.18|4046.58|4047.93|4047.33|4047.93|4047.33|4046.93|4046.33|162
1652096170000|2022-05-09 11:36:10|4047.68|4047.08|4047.68|4047.08|4047.8|4047.2|4047.43|4046.83|91
1652096180000|2022-05-09 11:36:20|4047.55|4046.95|4045.93|4045.33|4047.55|4046.95|4045.93|4045.33|134
1652096190000|2022-05-09 11:36:30|4045.8|4045.2|4045.68|4045.08|4045.93|4045.33|4044.93|4044.33|125
1652096200000|2022-05-09 11:36:40|4045.55|4044.95|4045.43|4044.83|4045.55|4044.95|4044.93|4044.33|107
1652096210000|2022-05-09 11:36:50|4044.93|4044.33|4045.05|4044.45|4045.43|4044.83|4044.93|4044.33|154
1652096220000|2022-05-09 11:37:00|4045.18|4044.58|4044.68|4044.08|4045.18|4044.58|4044.43|4043.83|90
1652096230000|2022-05-09 11:37:10|4044.93|4044.33|4043.93|4043.33|4045.18|4044.58|4043.93|4043.33|103
1652096240000|2022-05-09 11:37:20|4044.18|4043.58|4044.18|4043.58|4044.18|4043.58|4043.93|4043.33|49
1652096250000|2022-05-09 11:37:30|4043.93|4043.33|4043.8|4043.2|4043.93|4043.33|4043.43|4042.83|82
1652096260000|2022-05-09 11:37:40|4043.93|4043.33|4044.43|4043.83|4044.43|4043.83|4043.8|4043.2|47
1652096270000|2022-05-09 11:37:50|4044.68|4044.08|4044.68|4044.08|4045.05|4044.45|4044.43|4043.83|54
1652096280000|2022-05-09 11:38:00|4044.43|4043.83|4043.43|4042.83|4044.43|4043.83|4043.43|4042.83|60
1652096290000|2022-05-09 11:38:10|4043.3|4042.7|4042.68|4042.08|4043.3|4042.7|4042.68|4042.08|38
1652096300000|2022-05-09 11:38:20|4042.55|4041.95|4043.18|4042.58|4043.43|4042.83|4042.55|4041.95|60
1652096310000|2022-05-09 11:38:30|4043.3|4042.7|4043.55|4042.95|4043.68|4043.08|4043.18|4042.58|68
1652096320000|2022-05-09 11:38:40|4043.68|4043.08|4043.93|4043.33|4043.93|4043.33|4043.43|4042.83|29
1652096330000|2022-05-09 11:38:50|4044.05|4043.45|4043.93|4043.33|4044.18|4043.58|4043.93|4043.33|28
1652096340000|2022-05-09 11:39:00|4043.68|4043.08|4043.43|4042.83|4043.68|4043.08|4043.43|4042.83|47
1652096350000|2022-05-09 11:39:10|4043.18|4042.58|4042.68|4042.08|4043.43|4042.83|4042.43|4041.83|65
1652096360000|2022-05-09 11:39:20|4042.43|4041.83|4042.68|4042.08|4042.68|4042.08|4042.18|4041.58|34
1652096370000|2022-05-09 11:39:30|4042.93|4042.33|4042.3|4041.7|4043.43|4042.83|4042.3|4041.7|72
1652096380000|2022-05-09 11:39:40|4042.43|4041.83|4042.43|4041.83|4042.43|4041.83|4042.18|4041.58|23
1652096390000|2022-05-09 11:39:50|4042.3|4041.7|4042.68|4042.08|4042.68|4042.08|4042.18|4041.58|19
1652096400000|2022-05-09 11:40:00|4043.18|4042.58|4042.43|4041.83|4043.43|4042.83|4042.3|4041.7|95
1652096410000|2022-05-09 11:40:10|4042.3|4041.7|4043.18|4042.58|4043.43|4042.83|4042.3|4041.7|27
1652096420000|2022-05-09 11:40:20|4043.3|4042.7|4043.3|4042.7|4043.43|4042.83|4043.05|4042.45|53
1652096430000|2022-05-09 11:40:30|4043.18|4042.58|4043.18|4042.58|4043.68|4043.08|4043.18|4042.58|68
1652096440000|2022-05-09 11:40:40|4043.3|4042.7|4042.93|4042.33|4043.3|4042.7|4042.93|4042.33|24
1652096450000|2022-05-09 11:40:50|4043.18|4042.58|4042.18|4041.58|4043.18|4042.58|4041.93|4041.33|102
1652096460000|2022-05-09 11:41:00|4042.68|4042.08|4042.93|4042.33|4042.93|4042.33|4042.43|4041.83|34
1652096470000|2022-05-09 11:41:10|4042.8|4042.2|4043.55|4042.95|4043.55|4042.95|4042.68|4042.08|67
1652096480000|2022-05-09 11:41:20|4043.68|4043.08|4043.93|4043.33|4044.18|4043.58|4043.43|4042.83|40
1652096490000|2022-05-09 11:41:30|4044.18|4043.58|4044.43|4043.83|4044.68|4044.08|4044.18|4043.58|53
1652096500000|2022-05-09 11:41:40|4044.18|4043.58|4044.18|4043.58|4044.43|4043.83|4044.18|4043.58|28
1652096510000|2022-05-09 11:41:50|4044.43|4043.83|4044.3|4043.7|4044.68|4044.08|4044.05|4043.45|37
1652096520000|2022-05-09 11:42:00|4044.18|4043.58|4044.18|4043.58|4044.43|4043.83|4044.18|4043.58|16
1652096530000|2022-05-09 11:42:10|4044.43|4043.83|4043.8|4043.2|4044.43|4043.83|4043.3|4042.7|69
1652096540000|2022-05-09 11:42:20|4043.93|4043.33|4043.93|4043.33|4044.18|4043.58|4043.68|4043.08|18
1652096550000|2022-05-09 11:42:30|4044.18|4043.58|4044.43|4043.83|4044.43|4043.83|4044.18|4043.58|23
1652096560000|2022-05-09 11:42:40|4044.68|4044.08|4044.18|4043.58|4044.93|4044.33|4044.18|4043.58|83
1652096570000|2022-05-09 11:42:50|4044.05|4043.45|4044.18|4043.58|4044.18|4043.58|4043.68|4043.08|34
1652096580000|2022-05-09 11:43:00|4044.43|4043.83|4045.43|4044.83|4045.43|4044.83|4044.43|4043.83|89
1652096590000|2022-05-09 11:43:10|4045.68|4045.08|4045.18|4044.58|4045.93|4045.33|4044.93|4044.33|92
1652096600000|2022-05-09 11:43:20|4044.93|4044.33|4044.05|4043.45|4045.18|4044.58|4044.05|4043.45|38
1652096610000|2022-05-09 11:43:30|4043.93|4043.33|4042.68|4042.08|4044.18|4043.58|4042.68|4042.08|124
1652096620000|2022-05-09 11:43:40|4042.93|4042.33|4042.43|4041.83|4042.93|4042.33|4042.18|4041.58|104
1652096630000|2022-05-09 11:43:50|4042.55|4041.95|4041.93|4041.33|4042.93|4042.33|4041.93|4041.33|65
1652096640000|2022-05-09 11:44:00|4041.68|4041.08|4040.43|4039.83|4041.8|4041.2|4039.68|4039.08|363
1652096650000|2022-05-09 11:44:10|4041.18|4040.58|4042.55|4041.95|4042.68|4042.08|4041.05|4040.45|212
1652096660000|2022-05-09 11:44:20|4042.43|4041.83|4042.43|4041.83|4042.93|4042.33|4042.43|4041.83|106
1652096670000|2022-05-09 11:44:30|4042.18|4041.58|4042.43|4041.83|4042.43|4041.83|4041.68|4041.08|58
1652096680000|2022-05-09 11:44:40|4042.3|4041.7|4043.18|4042.58|4043.43|4042.83|4042.3|4041.7|43
1652096690000|2022-05-09 11:44:50|4042.93|4042.33|4042.93|4042.33|4043.18|4042.58|4042.8|4042.2|42
1652096700000|2022-05-09 11:45:00|4043.05|4042.45|4041.43|4040.83|4043.05|4042.45|4041.18|4040.58|43
1652096710000|2022-05-09 11:45:10|4041.68|4041.08|4042.93|4042.33|4043.18|4042.58|4041.43|4040.83|182
1652096720000|2022-05-09 11:45:20|4043.18|4042.58|4043.93|4043.33|4044.43|4043.83|4042.93|4042.33|257
1652096730000|2022-05-09 11:45:30|4043.68|4043.08|4043.18|4042.58|4043.68|4043.08|4043.18|4042.58|90
1652096740000|2022-05-09 11:45:40|4043.3|4042.7|4044.43|4043.83|4044.43|4043.83|4043.18|4042.58|87
1652096750000|2022-05-09 11:45:50|4044.18|4043.58|4045.18|4044.58|4045.18|4044.58|4044.18|4043.58|64
1652096760000|2022-05-09 11:46:00|4044.93|4044.33|4045.93|4045.33|4045.93|4045.33|4044.93|4044.33|108
1652096770000|2022-05-09 11:46:10|4046.18|4045.58|4046.68|4046.08|4046.93|4046.33|4046.18|4045.58|181
1652096780000|2022-05-09 11:46:20|4046.93|4046.33|4047.43|4046.83|4047.43|4046.83|4046.68|4046.08|145
1652096790000|2022-05-09 11:46:30|4047.68|4047.08|4048.18|4047.58|4048.43|4047.83|4047.43|4046.83|180
1652096800000|2022-05-09 11:46:40|4047.93|4047.33|4047.43|4046.83|4047.93|4047.33|4047.3|4046.7|103
1652096810000|2022-05-09 11:46:50|4047.3|4046.7|4047.18|4046.58|4047.68|4047.08|4047.05|4046.45|72
1652096820000|2022-05-09 11:47:00|4046.93|4046.33|4045.68|4045.08|4047.43|4046.83|4045.68|4045.08|122
1652096830000|2022-05-09 11:47:10|4045.43|4044.83|4046.18|4045.58|4046.18|4045.58|4044.43|4043.83|145
1652096840000|2022-05-09 11:47:20|4045.93|4045.33|4045.68|4045.08|4046.18|4045.58|4045.43|4044.83|30
1652096850000|2022-05-09 11:47:30|4045.8|4045.2|4046.18|4045.58|4046.18|4045.58|4045.68|4045.08|42
1652096860000|2022-05-09 11:47:40|4046.43|4045.83|4047.3|4046.7|4047.43|4046.83|4046.43|4045.83|66
1652096870000|2022-05-09 11:47:50|4047.18|4046.58|4047.68|4047.08|4047.68|4047.08|4046.93|4046.33|95
1652096880000|2022-05-09 11:48:00|4047.43|4046.83|4048.43|4047.83|4048.43|4047.83|4046.93|4046.33|133
1652096890000|2022-05-09 11:48:10|4048.18|4047.58|4048.68|4048.08|4048.68|4048.08|4047.93|4047.33|97
1652096900000|2022-05-09 11:48:20|4048.43|4047.83|4049.3|4048.7|4049.43|4048.83|4048.43|4047.83|203
1652096910000|2022-05-09 11:48:30|4049.18|4048.58|4049.55|4048.95|4049.55|4048.95|4049.18|4048.58|155
1652096920000|2022-05-09 11:48:40|4049.68|4049.08|4049.68|4049.08|4049.68|4049.08|4049.18|4048.58|150
1652096930000|2022-05-09 11:48:50|4049.55|4048.95|4048.93|4048.33|4049.55|4048.95|4048.68|4048.08|147
1652096940000|2022-05-09 11:49:00|4049.18|4048.58|4049.3|4048.7|4049.43|4048.83|4049.18|4048.58|210
1652096950000|2022-05-09 11:49:10|4049.43|4048.83|4048.93|4048.33|4049.43|4048.83|4048.93|4048.33|105
1652096960000|2022-05-09 11:49:20|4048.68|4048.08|4048.93|4048.33|4048.93|4048.33|4047.68|4047.08|240
1652096970000|2022-05-09 11:49:30|4048.68|4048.08|4048.43|4047.83|4048.93|4048.33|4048.43|4047.83|37
1652096980000|2022-05-09 11:49:40|4048.68|4048.08|4049.93|4049.33|4049.93|4049.33|4048.68|4048.08|99
1652096990000|2022-05-09 11:49:50|4049.68|4049.08|4049.18|4048.58|4049.68|4049.08|4049.18|4048.58|82
1652097000000|2022-05-09 11:50:00|4048.93|4048.33|4048.93|4048.33|4049.18|4048.58|4048.18|4047.58|158
1652097010000|2022-05-09 11:50:10|4048.8|4048.2|4048.43|4047.83|4048.93|4048.33|4047.8|4047.2|198
1652097020000|2022-05-09 11:50:20|4048.18|4047.58|4049.68|4049.08|4049.68|4049.08|4048.18|4047.58|196
1652097030000|2022-05-09 11:50:30|4049.43|4048.83|4050.43|4049.83|4050.68|4050.08|4049.43|4048.83|202
1652097040000|2022-05-09 11:50:40|4050.93|4050.33|4051.18|4050.58|4051.3|4050.7|4050.8|4050.2|143
1652097050000|2022-05-09 11:50:50|4051.43|4050.83|4051.18|4050.58|4051.43|4050.83|4051.18|4050.58|226
1652097060000|2022-05-09 11:51:00|4051.43|4050.83|4052.18|4051.58|4052.68|4052.08|4051.43|4050.83|402
1652097070000|2022-05-09 11:51:10|4051.93|4051.33|4052.68|4052.08|4052.68|4052.08|4051.93|4051.33|158
1652097080000|2022-05-09 11:51:20|4052.55|4051.95|4050.68|4050.08|4052.68|4052.08|4050.68|4050.08|179
1652097090000|2022-05-09 11:51:30|4050.93|4050.33|4050.68|4050.08|4051.18|4050.58|4050.3|4049.7|91
1652097100000|2022-05-09 11:51:40|4050.43|4049.83|4051.18|4050.58|4051.18|4050.58|4050.43|4049.83|59
1652097110000|2022-05-09 11:51:50|4051.3|4050.7|4051.68|4051.08|4051.93|4051.33|4051.18|4050.58|132
1652097120000|2022-05-09 11:52:00|4051.43|4050.83|4051.68|4051.08|4052.18|4051.58|4051.43|4050.83|46
1652097130000|2022-05-09 11:52:10|4051.43|4050.83|4051.68|4051.08|4051.68|4051.08|4051.18|4050.58|69
1652097140000|2022-05-09 11:52:20|4051.55|4050.95|4052.68|4052.08|4052.68|4052.08|4051.43|4050.83|98
1652097150000|2022-05-09 11:52:30|4052.55|4051.95|4052.68|4052.08|4052.93|4052.33|4052.55|4051.95|87
1652097160000|2022-05-09 11:52:40|4052.93|4052.33|4052.93|4052.33|4052.93|4052.33|4051.93|4051.33|106
1652097170000|2022-05-09 11:52:50|4052.68|4052.08|4052.68|4052.08|4053.05|4052.45|4052.68|4052.08|155
1652097180000|2022-05-09 11:53:00|4052.8|4052.2|4053.18|4052.58|4053.18|4052.58|4052.68|4052.08|68
1652097190000|2022-05-09 11:53:10|4052.93|4052.33|4053.18|4052.58|4053.18|4052.58|4052.43|4051.83|106
1652097200000|2022-05-09 11:53:20|4053.43|4052.83|4053.68|4053.08|4053.68|4053.08|4053.18|4052.58|102
1652097210000|2022-05-09 11:53:30|4053.93|4053.33|4054.18|4053.58|4054.18|4053.58|4053.93|4053.33|131
1652097220000|2022-05-09 11:53:40|4054.43|4053.83|4054.18|4053.58|4054.43|4053.83|4053.68|4053.08|100
1652097230000|2022-05-09 11:53:50|4054.43|4053.83|4054.93|4054.33|4055.18|4054.58|4054.18|4053.58|292
1652097240000|2022-05-09 11:54:00|4054.43|4053.83|4053.93|4053.33|4055.18|4054.58|4053.93|4053.33|327
1652097250000|2022-05-09 11:54:10|4054.18|4053.58|4054.55|4053.95|4054.68|4054.08|4053.93|4053.33|65
1652097260000|2022-05-09 11:54:20|4054.68|4054.08|4054.43|4053.83|4054.68|4054.08|4054.43|4053.83|48
1652097270000|2022-05-09 11:54:30|4054.3|4053.7|4054.43|4053.83|4054.43|4053.83|4054.18|4053.58|58
1652097280000|2022-05-09 11:54:40|4054.93|4054.33|4054.68|4054.08|4054.93|4054.33|4054.43|4053.83|89
1652097290000|2022-05-09 11:54:50|4054.43|4053.83|4054.68|4054.08|4054.93|4054.33|4054.43|4053.83|43
1652097300000|2022-05-09 11:55:00|4054.93|4054.33|4055.43|4054.83|4055.43|4054.83|4054.55|4053.95|211
1652097310000|2022-05-09 11:55:10|4055.18|4054.58|4054.68|4054.08|4055.18|4054.58|4054.68|4054.08|79
1652097320000|2022-05-09 11:55:20|4054.55|4053.95|4054.93|4054.33|4055.43|4054.83|4054.18|4053.58|98
1652097330000|2022-05-09 11:55:30|4054.8|4054.2|4055.68|4055.08|4055.68|4055.08|4054.43|4053.83|138
1652097340000|2022-05-09 11:55:40|4055.93|4055.33|4056.18|4055.58|4056.43|4055.83|4055.68|4055.08|147
1652097350000|2022-05-09 11:55:50|4055.93|4055.33|4054.3|4053.7|4056.18|4055.58|4054.3|4053.7|121
1652097360000|2022-05-09 11:56:00|4054.43|4053.83|4053.3|4052.7|4054.43|4053.83|4053.18|4052.58|91
1652097370000|2022-05-09 11:56:10|4053.43|4052.83|4053.68|4053.08|4053.8|4053.2|4053.18|4052.58|79
1652097380000|2022-05-09 11:56:20|4053.55|4052.95|4053.43|4052.83|4053.55|4052.95|4053.18|4052.58|177
1652097390000|2022-05-09 11:56:30|4053.3|4052.7|4053.93|4053.33|4053.93|4053.33|4053.3|4052.7|112
1652097400000|2022-05-09 11:56:40|4053.68|4053.08|4052.68|4052.08|4053.68|4053.08|4052.68|4052.08|113
1652097410000|2022-05-09 11:56:50|4052.43|4051.83|4052.68|4052.08|4052.68|4052.08|4052.18|4051.58|113
1652097420000|2022-05-09 11:57:00|4052.93|4052.33|4053.68|4053.08|4053.93|4053.33|4052.93|4052.33|122
1652097430000|2022-05-09 11:57:10|4053.93|4053.33|4054.05|4053.45|4054.18|4053.58|4053.68|4053.08|26
1652097440000|2022-05-09 11:57:20|4054.18|4053.58|4054.68|4054.08|4054.68|4054.08|4053.93|4053.33|69
1652097450000|2022-05-09 11:57:30|4054.43|4053.83|4053.93|4053.33|4054.43|4053.83|4053.93|4053.33|35
1652097460000|2022-05-09 11:57:40|4054.18|4053.58|4053.93|4053.33|4054.18|4053.58|4053.68|4053.08|26
1652097470000|2022-05-09 11:57:50|4054.18|4053.58|4053.68|4053.08|4054.43|4053.83|4053.68|4053.08|127
1652097480000|2022-05-09 11:58:00|4053.93|4053.33|4052.93|4052.33|4054.05|4053.45|4052.93|4052.33|66
1652097490000|2022-05-09 11:58:10|4052.68|4052.08|4053.43|4052.83|4053.43|4052.83|4052.68|4052.08|42
1652097500000|2022-05-09 11:58:20|4053.18|4052.58|4053.55|4052.95|4053.55|4052.95|4053.18|4052.58|31
1652097510000|2022-05-09 11:58:30|4053.43|4052.83|4053.68|4053.08|4053.8|4053.2|4053.43|4052.83|13
1652097520000|2022-05-09 11:58:40|4054.68|4054.08|4055.93|4055.33|4055.93|4055.33|4054.43|4053.83|359
1652097530000|2022-05-09 11:58:50|4055.68|4055.08|4056.43|4055.83|4056.43|4055.83|4055.68|4055.08|94
1652097540000|2022-05-09 11:59:00|4056.68|4056.08|4057.43|4056.83|4057.43|4056.83|4056.05|4055.45|283
1652097550000|2022-05-09 11:59:10|4057.68|4057.08|4058.43|4057.83|4058.43|4057.83|4057.68|4057.08|281
1652097560000|2022-05-09 11:59:20|4058.3|4057.7|4056.18|4055.58|4058.43|4057.83|4055.68|4055.08|299
1652097570000|2022-05-09 11:59:30|4056.55|4055.95|4055.68|4055.08|4056.55|4055.95|4055.18|4054.58|289
1652097580000|2022-05-09 11:59:40|4055.55|4054.95|4055.43|4054.83|4055.68|4055.08|4055.18|4054.58|65
1652097590000|2022-05-09 11:59:50|4055.68|4055.08|4055.93|4055.33|4056.18|4055.58|4055.18|4054.58|136
1652097600000|2022-05-09 12:00:00|4055.68|4055.08|4054.18|4053.58|4056.43|4055.83|4053.93|4053.33|214
1652097610000|2022-05-09 12:00:10|4054.05|4053.45|4054.3|4053.7|4054.68|4054.08|4053.68|4053.08|73
1652097620000|2022-05-09 12:00:20|4054.18|4053.58|4053.18|4052.58|4054.18|4053.58|4053.18|4052.58|44
1652097630000|2022-05-09 12:00:30|4053.43|4052.83|4053.93|4053.33|4053.93|4053.33|4053.43|4052.83|70
1652097640000|2022-05-09 12:00:40|4054.05|4053.45|4054.18|4053.58|4054.43|4053.83|4053.93|4053.33|72
1652097650000|2022-05-09 12:00:50|4054.05|4053.45|4054.18|4053.58|4054.43|4053.83|4053.93|4053.33|37
1652097660000|2022-05-09 12:01:00|4053.68|4053.08|4052.93|4052.33|4053.68|4053.08|4052.93|4052.33|113
1652097670000|2022-05-09 12:01:10|4053.18|4052.58|4052.93|4052.33|4053.18|4052.58|4052.93|4052.33|24
1652097680000|2022-05-09 12:01:20|4052.68|4052.08|4052.3|4051.7|4052.68|4052.08|4052.05|4051.45|132
1652097690000|2022-05-09 12:01:30|4052.43|4051.83|4052.93|4052.33|4052.93|4052.33|4052.43|4051.83|60
1652097700000|2022-05-09 12:01:40|4052.68|4052.08|4052.43|4051.83|4052.68|4052.08|4052.43|4051.83|45
1652097710000|2022-05-09 12:01:50|4052.68|4052.08|4052.18|4051.58|4052.68|4052.08|4051.93|4051.33|38
1652097720000|2022-05-09 12:02:00|4052.43|4051.83|4052.68|4052.08|4052.68|4052.08|4052.43|4051.83|66
1652097730000|2022-05-09 12:02:10|4052.55|4051.95|4051.68|4051.08|4052.55|4051.95|4051.68|4051.08|146
1652097740000|2022-05-09 12:02:20|4051.93|4051.33|4052.93|4052.33|4052.93|4052.33|4051.93|4051.33|85
1652097750000|2022-05-09 12:02:30|4053.05|4052.45|4052.93|4052.33|4053.43|4052.83|4052.93|4052.33|61
1652097760000|2022-05-09 12:02:40|4053.18|4052.58|4052.93|4052.33|4053.18|4052.58|4052.68|4052.08|89
1652097770000|2022-05-09 12:02:50|4052.68|4052.08|4052.43|4051.83|4052.68|4052.08|4052.43|4051.83|20
1652097780000|2022-05-09 12:03:00|4052.68|4052.08|4051.93|4051.33|4052.68|4052.08|4051.8|4051.2|91
1652097790000|2022-05-09 12:03:10|4051.68|4051.08|4051.43|4050.83|4051.93|4051.33|4051.18|4050.58|135
1652097800000|2022-05-09 12:03:20|4051.55|4050.95|4051.43|4050.83|4051.68|4051.08|4051.43|4050.83|41
1652097810000|2022-05-09 12:03:30|4051.18|4050.58|4051.18|4050.58|4051.68|4051.08|4051.18|4050.58|118
1652097820000|2022-05-09 12:03:40|4050.93|4050.33|4051.18|4050.58|4051.18|4050.58|4050.43|4049.83|196
1652097830000|2022-05-09 12:03:50|4051.3|4050.7|4052.43|4051.83|4052.43|4051.83|4051.18|4050.58|187
1652097840000|2022-05-09 12:04:00|4052.93|4052.33|4053.93|4053.33|4053.93|4053.33|4052.93|4052.33|227
1652097850000|2022-05-09 12:04:10|4054.18|4053.58|4055.93|4055.33|4056.43|4055.83|4054.18|4053.58|545
1652097860000|2022-05-09 12:04:20|4056.18|4055.58|4055.93|4055.33|4056.43|4055.83|4055.93|4055.33|172
1652097870000|2022-05-09 12:04:30|4056.93|4056.33|4057.68|4057.08|4057.93|4057.33|4056.68|4056.08|345
1652097880000|2022-05-09 12:04:40|4057.55|4056.95|4057.93|4057.33|4058.43|4057.83|4057.55|4056.95|309
1652097890000|2022-05-09 12:04:50|4058.05|4057.45|4058.68|4058.08|4058.68|4058.08|4057.93|4057.33|96
1652097900000|2022-05-09 12:05:00|4058.93|4058.33|4058.18|4057.58|4058.93|4058.33|4058.18|4057.58|144
1652097910000|2022-05-09 12:05:10|4058.3|4057.7|4056.68|4056.08|4058.3|4057.7|4056.43|4055.83|183
1652097920000|2022-05-09 12:05:20|4056.93|4056.33|4056.43|4055.83|4056.93|4056.33|4056.43|4055.83|76
1652097930000|2022-05-09 12:05:30|4056.68|4056.08|4057.93|4057.33|4058.93|4058.33|4056.68|4056.08|280
1652097940000|2022-05-09 12:05:40|4057.68|4057.08|4060.43|4059.83|4060.68|4060.08|4057.68|4057.08|531
1652097950000|2022-05-09 12:05:50|4060.68|4060.08|4060.18|4059.58|4060.93|4060.33|4059.93|4059.33|269
1652097960000|2022-05-09 12:06:00|4060.05|4059.45|4061.18|4060.58|4061.43|4060.83|4059.68|4059.08|471
1652097970000|2022-05-09 12:06:10|4061.43|4060.83|4060.68|4060.08|4061.43|4060.83|4059.93|4059.33|314
1652097980000|2022-05-09 12:06:20|4060.8|4060.2|4060.18|4059.58|4060.8|4060.2|4059.93|4059.33|119
1652097990000|2022-05-09 12:06:30|4059.93|4059.33|4061.43|4060.83|4063.18|4062.58|4059.93|4059.33|637
1652098000000|2022-05-09 12:06:40|4060.68|4060.08|4062.43|4061.83|4062.68|4062.08|4059.68|4059.08|757
1652098010000|2022-05-09 12:06:50|4062.18|4061.58|4061.93|4061.33|4062.18|4061.58|4061.3|4060.7|169
1652098020000|2022-05-09 12:07:00|4062.68|4062.08|4063.68|4063.08|4063.68|4063.08|4061.68|4061.08|372
1652098030000|2022-05-09 12:07:10|4063.8|4063.2|4064.18|4063.58|4065.18|4064.58|4063.18|4062.58|730
1652098040000|2022-05-09 12:07:20|4064.3|4063.7|4063.68|4063.08|4064.93|4064.33|4063.68|4063.08|367
1652098050000|2022-05-09 12:07:30|4063.55|4062.95|4064.43|4063.83|4064.43|4063.83|4063.18|4062.58|241
1652098060000|2022-05-09 12:07:40|4064.18|4063.58|4064.18|4063.58|4064.43|4063.83|4063.68|4063.08|170
1652098070000|2022-05-09 12:07:50|4064.05|4063.45|4063.18|4062.58|4064.05|4063.45|4062.93|4062.33|252
1652098080000|2022-05-09 12:08:00|4063.05|4062.45|4062.93|4062.33|4063.05|4062.45|4062.18|4061.58|199
1652098090000|2022-05-09 12:08:10|4062.8|4062.2|4063.93|4063.33|4063.93|4063.33|4062.68|4062.08|207
1652098100000|2022-05-09 12:08:20|4063.68|4063.08|4064.3|4063.7|4064.43|4063.83|4063.68|4063.08|198
1652098110000|2022-05-09 12:08:30|4064.18|4063.58|4064.55|4063.95|4064.68|4064.08|4063.55|4062.95|203
1652098120000|2022-05-09 12:08:40|4064.93|4064.33|4065.43|4064.83|4065.43|4064.83|4064.93|4064.33|396
1652098130000|2022-05-09 12:08:50|4065.18|4064.58|4064.68|4064.08|4065.18|4064.58|4064.55|4063.95|130
1652098140000|2022-05-09 12:09:00|4064.43|4063.83|4062.68|4062.08|4064.43|4063.83|4062.43|4061.83|224
1652098150000|2022-05-09 12:09:10|4062.18|4061.58|4062.18|4061.58|4062.93|4062.33|4062.18|4061.58|211
1652098160000|2022-05-09 12:09:20|4062.43|4061.83|4061.93|4061.33|4062.43|4061.83|4061.68|4061.08|86
1652098170000|2022-05-09 12:09:30|4062.18|4061.58|4061.18|4060.58|4062.18|4061.58|4061.05|4060.45|183
1652098180000|2022-05-09 12:09:40|4060.93|4060.33|4061.43|4060.83|4061.8|4061.2|4060.93|4060.33|177
1652098190000|2022-05-09 12:09:50|4061.18|4060.58|4060.18|4059.58|4061.43|4060.83|4060.18|4059.58|234
1652098200000|2022-05-09 12:10:00|4059.93|4059.33|4060.43|4059.83|4060.93|4060.33|4059.93|4059.33|172
1652098210000|2022-05-09 12:10:10|4060.55|4059.95|4059.68|4059.08|4060.68|4060.08|4059.68|4059.08|138
1652098220000|2022-05-09 12:10:20|4059.93|4059.33|4057.93|4057.33|4060.18|4059.58|4057.68|4057.08|642
1652098230000|2022-05-09 12:10:30|4058.18|4057.58|4057.93|4057.33|4058.18|4057.58|4057.68|4057.08|261
1652098240000|2022-05-09 12:10:40|4058.05|4057.45|4057.43|4056.83|4058.18|4057.58|4057.3|4056.7|248
1652098250000|2022-05-09 12:10:50|4057.18|4056.58|4056.93|4056.33|4058.18|4057.58|4056.68|4056.08|443
1652098260000|2022-05-09 12:11:00|4057.18|4056.58|4057.43|4056.83|4058.18|4057.58|4057.18|4056.58|243
1652098270000|2022-05-09 12:11:10|4057.3|4056.7|4056.68|4056.08|4057.3|4056.7|4056.68|4056.08|124
1652098280000|2022-05-09 12:11:20|4056.8|4056.2|4056.68|4056.08|4056.93|4056.33|4056.68|4056.08|89
1652098290000|2022-05-09 12:11:30|4056.93|4056.33|4056.93|4056.33|4057.18|4056.58|4056.93|4056.33|110
1652098300000|2022-05-09 12:11:40|4057.05|4056.45|4057.18|4056.58|4057.18|4056.58|4056.68|4056.08|96
1652098310000|2022-05-09 12:11:50|4057.3|4056.7|4057.18|4056.58|4057.43|4056.83|4057.18|4056.58|66
1652098320000|2022-05-09 12:12:00|4056.93|4056.33|4057.43|4056.83|4057.93|4057.33|4056.93|4056.33|147
1652098330000|2022-05-09 12:12:10|4057.18|4056.58|4057.18|4056.58|4057.18|4056.58|4056.93|4056.33|79
1652098340000|2022-05-09 12:12:20|4056.93|4056.33|4057.43|4056.83|4057.68|4057.08|4056.93|4056.33|45
1652098350000|2022-05-09 12:12:30|4057.68|4057.08|4057.18|4056.58|4057.68|4057.08|4056.93|4056.33|91
1652098360000|2022-05-09 12:12:40|4057.3|4056.7|4056.43|4055.83|4057.43|4056.83|4056.43|4055.83|473
1652098370000|2022-05-09 12:12:50|4056.18|4055.58|4055.68|4055.08|4056.43|4055.83|4055.68|4055.08|80
1652098380000|2022-05-09 12:13:00|4055.93|4055.33|4055.93|4055.33|4056.3|4055.7|4055.93|4055.33|116
1652098390000|2022-05-09 12:13:10|4056.18|4055.58|4056.68|4056.08|4056.68|4056.08|4056.05|4055.45|67
1652098400000|2022-05-09 12:13:20|4056.8|4056.2|4056.93|4056.33|4057.18|4056.58|4056.8|4056.2|111
1652098410000|2022-05-09 12:13:30|4057.18|4056.58|4056.68|4056.08|4057.43|4056.83|4056.68|4056.08|109
1652098420000|2022-05-09 12:13:40|4056.8|4056.2|4057.18|4056.58|4057.43|4056.83|4056.8|4056.2|189
1652098430000|2022-05-09 12:13:50|4057.43|4056.83|4058.93|4058.33|4059.43|4058.83|4057.18|4056.58|446
1652098440000|2022-05-09 12:14:00|4058.68|4058.08|4058.43|4057.83|4058.93|4058.33|4058.18|4057.58|129
1652098450000|2022-05-09 12:14:10|4058.68|4058.08|4058.93|4058.33|4059.93|4059.33|4058.43|4057.83|216
1652098460000|2022-05-09 12:14:20|4058.8|4058.2|4059.05|4058.45|4059.18|4058.58|4058.55|4057.95|137
1652098470000|2022-05-09 12:14:30|4058.93|4058.33|4057.68|4057.08|4058.93|4058.33|4057.68|4057.08|112
1652098480000|2022-05-09 12:14:40|4057.43|4056.83|4057.43|4056.83|4057.68|4057.08|4056.93|4056.33|132
1652098490000|2022-05-09 12:14:50|4057.68|4057.08|4057.43|4056.83|4057.68|4057.08|4057.18|4056.58|66
1652098500000|2022-05-09 12:15:00|4057.18|4056.58|4056.93|4056.33|4057.43|4056.83|4056.93|4056.33|55
1652098510000|2022-05-09 12:15:10|4057.18|4056.58|4057.43|4056.83|4057.43|4056.83|4057.18|4056.58|76
1652098520000|2022-05-09 12:15:20|4057.3|4056.7|4056.68|4056.08|4057.93|4057.33|4056.68|4056.08|215
1652098530000|2022-05-09 12:15:30|4056.93|4056.33|4057.43|4056.83|4057.43|4056.83|4056.8|4056.2|69
1652098540000|2022-05-09 12:15:40|4057.18|4056.58|4056.93|4056.33|4057.18|4056.58|4056.93|4056.33|62
1652098550000|2022-05-09 12:15:50|4057.18|4056.58|4056.93|4056.33|4057.43|4056.83|4056.68|4056.08|210
1652098560000|2022-05-09 12:16:00|4057.18|4056.58|4056.18|4055.58|4057.43|4056.83|4056.18|4055.58|175
1652098570000|2022-05-09 12:16:10|4055.93|4055.33|4054.93|4054.33|4055.93|4055.33|4054.68|4054.08|487
1652098580000|2022-05-09 12:16:20|4054.68|4054.08|4054.68|4054.08|4054.68|4054.08|4054.68|4054.08|132
1652098590000|2022-05-09 12:16:30|4054.93|4054.33|4054.93|4054.33|4054.93|4054.33|4054.43|4053.83|134
1652098600000|2022-05-09 12:16:40|4054.68|4054.08|4053.93|4053.33|4054.68|4054.08|4053.93|4053.33|94
1652098610000|2022-05-09 12:16:50|4054.18|4053.58|4054.18|4053.58|4054.43|4053.83|4053.68|4053.08|115
1652098620000|2022-05-09 12:17:00|4053.93|4053.33|4054.05|4053.45|4054.55|4053.95|4053.93|4053.33|203
1652098630000|2022-05-09 12:17:10|4053.93|4053.33|4053.68|4053.08|4053.93|4053.33|4053.43|4052.83|158
1652098640000|2022-05-09 12:17:20|4053.55|4052.95|4053.68|4053.08|4053.93|4053.33|4053.43|4052.83|64
1652098650000|2022-05-09 12:17:30|4053.93|4053.33|4052.93|4052.33|4053.93|4053.33|4052.93|4052.33|213
1652098660000|2022-05-09 12:17:40|4052.8|4052.2|4052.93|4052.33|4052.93|4052.33|4052.68|4052.08|168
1652098670000|2022-05-09 12:17:50|4052.68|4052.08|4052.68|4052.08|4052.93|4052.33|4052.43|4051.83|212
1652098680000|2022-05-09 12:18:00|4052.55|4051.95|4052.43|4051.83|4052.68|4052.08|4052.18|4051.58|127
1652098690000|2022-05-09 12:18:10|4052.18|4051.58|4052.68|4052.08|4052.68|4052.08|4052.05|4051.45|104
1652098700000|2022-05-09 12:18:20|4052.8|4052.2|4052.43|4051.83|4052.93|4052.33|4052.43|4051.83|54
1652098710000|2022-05-09 12:18:30|4052.18|4051.58|4051.8|4051.2|4052.18|4051.58|4051.68|4051.08|106
1652098720000|2022-05-09 12:18:40|4051.68|4051.08|4052.05|4051.45|4052.43|4051.83|4051.68|4051.08|117
1652098730000|2022-05-09 12:18:50|4052.18|4051.58|4052.43|4051.83|4052.43|4051.83|4052.18|4051.58|41
1652098740000|2022-05-09 12:19:00|4052.18|4051.58|4052.18|4051.58|4052.3|4051.7|4051.93|4051.33|42
1652098750000|2022-05-09 12:19:10|4052.43|4051.83|4052.18|4051.58|4052.68|4052.08|4052.18|4051.58|127
1652098760000|2022-05-09 12:19:20|4051.93|4051.33|4051.68|4051.08|4052.18|4051.58|4051.68|4051.08|119
1652098770000|2022-05-09 12:19:30|4051.55|4050.95|4051.68|4051.08|4051.68|4051.08|4051.43|4050.83|77
1652098780000|2022-05-09 12:19:40|4051.43|4050.83|4051.93|4051.33|4052.43|4051.83|4051.43|4050.83|83
1652098790000|2022-05-09 12:19:50|4052.05|4051.45|4052.43|4051.83|4052.43|4051.83|4051.93|4051.33|60
1652098800000|2022-05-09 12:20:00|4052.18|4051.58|4051.43|4050.83|4052.18|4051.58|4051.18|4050.58|167
1652098810000|2022-05-09 12:20:10|4051.68|4051.08|4052.43|4051.83|4052.55|4051.95|4051.68|4051.08|179
1652098820000|2022-05-09 12:20:20|4052.3|4051.7|4053.43|4052.83|4053.43|4052.83|4052.18|4051.58|215
1652098830000|2022-05-09 12:20:30|4053.68|4053.08|4053.93|4053.33|4054.18|4053.58|4053.68|4053.08|150
1652098840000|2022-05-09 12:20:40|4054.18|4053.58|4054.93|4054.33|4055.18|4054.58|4054.18|4053.58|329
1652098850000|2022-05-09 12:20:50|4054.8|4054.2|4053.93|4053.33|4055.18|4054.58|4053.93|4053.33|122
1652098860000|2022-05-09 12:21:00|4053.43|4052.83|4052.93|4052.33|4053.43|4052.83|4052.68|4052.08|146
1652098870000|2022-05-09 12:21:10|4053.18|4052.58|4053.43|4052.83|4053.55|4052.95|4052.68|4052.08|219
1652098880000|2022-05-09 12:21:20|4053.68|4053.08|4053.68|4053.08|4053.93|4053.33|4053.43|4052.83|33
1652098890000|2022-05-09 12:21:30|4053.43|4052.83|4053.68|4053.08|4053.93|4053.33|4053.43|4052.83|55
1652098900000|2022-05-09 12:21:40|4053.55|4052.95|4053.68|4053.08|4053.68|4053.08|4053.55|4052.95|38
1652098910000|2022-05-09 12:21:50|4053.93|4053.33|4055.43|4054.83|4055.43|4054.83|4053.68|4053.08|164
1652098920000|2022-05-09 12:22:00|4055.18|4054.58|4055.93|4055.33|4055.93|4055.33|4055.18|4054.58|257
1652098930000|2022-05-09 12:22:10|4055.68|4055.08|4056.68|4056.08|4056.93|4056.33|4055.43|4054.83|270
1652098940000|2022-05-09 12:22:20|4056.55|4055.95|4055.18|4054.58|4056.68|4056.08|4055.18|4054.58|245
1652098950000|2022-05-09 12:22:30|4055.05|4054.45|4055.43|4054.83|4055.43|4054.83|4054.68|4054.08|169
1652098960000|2022-05-09 12:22:40|4055.68|4055.08|4054.93|4054.33|4055.68|4055.08|4054.93|4054.33|54
1652098970000|2022-05-09 12:22:50|4055.05|4054.45|4055.43|4054.83|4055.68|4055.08|4055.05|4054.45|58
1652098980000|2022-05-09 12:23:00|4054.93|4054.33|4055.18|4054.58|4055.18|4054.58|4054.18|4053.58|117
1652098990000|2022-05-09 12:23:10|4054.93|4054.33|4055.18|4054.58|4055.43|4054.83|4054.93|4054.33|50
1652099000000|2022-05-09 12:23:20|4054.93|4054.33|4053.93|4053.33|4055.18|4054.58|4053.93|4053.33|61
1652099010000|2022-05-09 12:23:30|4054.18|4053.58|4053.93|4053.33|4054.18|4053.58|4053.93|4053.33|39
1652099020000|2022-05-09 12:23:40|4054.18|4053.58|4054.43|4053.83|4054.93|4054.33|4053.93|4053.33|184
1652099030000|2022-05-09 12:23:50|4054.3|4053.7|4054.43|4053.83|4054.68|4054.08|4053.93|4053.33|63
1652099040000|2022-05-09 12:24:00|4054.18|4053.58|4053.43|4052.83|4054.43|4053.83|4053.43|4052.83|101
1652099050000|2022-05-09 12:24:10|4053.68|4053.08|4053.43|4052.83|4053.68|4053.08|4053.18|4052.58|56
1652099060000|2022-05-09 12:24:20|4053.68|4053.08|4054.68|4054.08|4054.68|4054.08|4053.68|4053.08|52
1652099070000|2022-05-09 12:24:30|4054.93|4054.33|4055.93|4055.33|4055.93|4055.33|4054.93|4054.33|100
1652099080000|2022-05-09 12:24:40|4056.18|4055.58|4056.43|4055.83|4056.68|4056.08|4055.93|4055.33|178
1652099090000|2022-05-09 12:24:50|4056.18|4055.58|4055.93|4055.33|4056.18|4055.58|4055.68|4055.08|52
1652099100000|2022-05-09 12:25:00|4055.68|4055.08|4055.3|4054.7|4055.8|4055.2|4054.8|4054.2|55
1652099110000|2022-05-09 12:25:10|4055.43|4054.83|4054.43|4053.83|4055.93|4055.33|4054.43|4053.83|67
1652099120000|2022-05-09 12:25:20|4054.55|4053.95|4054.68|4054.08|4054.68|4054.08|4054.43|4053.83|59
1652099130000|2022-05-09 12:25:30|4054.43|4053.83|4054.18|4053.58|4054.43|4053.83|4053.68|4053.08|102
1652099140000|2022-05-09 12:25:40|4053.93|4053.33|4053.68|4053.08|4053.93|4053.33|4053.68|4053.08|24
1652099150000|2022-05-09 12:25:50|4053.8|4053.2|4055.18|4054.58|4055.43|4054.83|4053.8|4053.2|202
1652099160000|2022-05-09 12:26:00|4054.93|4054.33|4054.93|4054.33|4054.93|4054.33|4054.93|4054.33|69
1652099170000|2022-05-09 12:26:10|4054.68|4054.08|4054.68|4054.08|4054.93|4054.33|4054.68|4054.08|52
1652099180000|2022-05-09 12:26:20|4054.8|4054.2|4055.68|4055.08|4055.8|4055.2|4054.8|4054.2|40
1652099190000|2022-05-09 12:26:30|4055.43|4054.83|4054.68|4054.08|4055.43|4054.83|4054.68|4054.08|35
1652099200000|2022-05-09 12:26:40|4054.43|4053.83|4054.18|4053.58|4054.55|4053.95|4054.18|4053.58|47
1652099210000|2022-05-09 12:26:50|4053.93|4053.33|4053.8|4053.2|4054.18|4053.58|4053.68|4053.08|52
1652099220000|2022-05-09 12:27:00|4053.93|4053.33|4053.8|4053.2|4054.05|4053.45|4053.8|4053.2|46
1652099230000|2022-05-09 12:27:10|4053.93|4053.33|4053.68|4053.08|4053.93|4053.33|4053.68|4053.08|23
1652099240000|2022-05-09 12:27:20|4054.05|4053.45|4054.3|4053.7|4054.43|4053.83|4053.93|4053.33|47
1652099250000|2022-05-09 12:27:30|4054.18|4053.58|4055.43|4054.83|4055.43|4054.83|4054.18|4053.58|117
1652099260000|2022-05-09 12:27:40|4055.68|4055.08|4055.68|4055.08|4055.93|4055.33|4055.55|4054.95|143
1652099270000|2022-05-09 12:27:50|4055.93|4055.33|4054.93|4054.33|4055.93|4055.33|4054.93|4054.33|129
1652099280000|2022-05-09 12:28:00|4055.43|4054.83|4055.43|4054.83|4055.68|4055.08|4055.18|4054.58|46
1652099290000|2022-05-09 12:28:10|4055.18|4054.58|4053.93|4053.33|4055.18|4054.58|4053.93|4053.33|52
1652099300000|2022-05-09 12:28:20|4054.05|4053.45|4052.68|4052.08|4054.05|4053.45|4052.18|4051.58|223
1652099310000|2022-05-09 12:28:30|4052.55|4051.95|4052.68|4052.08|4052.93|4052.33|4052.43|4051.83|189
1652099320000|2022-05-09 12:28:40|4052.93|4052.33|4052.8|4052.2|4053.05|4052.45|4052.18|4051.58|249
1652099330000|2022-05-09 12:28:50|4052.68|4052.08|4052.43|4051.83|4052.93|4052.33|4052.18|4051.58|139
1652099340000|2022-05-09 12:29:00|4052.68|4052.08|4052.18|4051.58|4052.93|4052.33|4052.18|4051.58|104
1652099350000|2022-05-09 12:29:10|4052.3|4051.7|4051.68|4051.08|4052.68|4052.08|4051.68|4051.08|71
1652099360000|2022-05-09 12:29:20|4051.8|4051.2|4051.8|4051.2|4051.93|4051.33|4051.43|4050.83|87
1652099370000|2022-05-09 12:29:30|4051.68|4051.08|4051.93|4051.33|4052.18|4051.58|4051.3|4050.7|189
1652099380000|2022-05-09 12:29:40|4051.68|4051.08|4051.68|4051.08|4051.8|4051.2|4051.43|4050.83|121
1652099390000|2022-05-09 12:29:50|4051.93|4051.33|4051.18|4050.58|4051.93|4051.33|4051.05|4050.45|126
1652099400000|2022-05-09 12:30:00|4051.3|4050.7|4051.93|4051.33|4051.93|4051.33|4050.68|4050.08|268
1652099410000|2022-05-09 12:30:10|4051.8|4051.2|4053.43|4052.83|4053.43|4052.83|4051.8|4051.2|259
1652099420000|2022-05-09 12:30:20|4053.68|4053.08|4053.68|4053.08|4053.93|4053.33|4053.43|4052.83|198
1652099430000|2022-05-09 12:30:30|4053.43|4052.83|4054.43|4053.83|4054.93|4054.33|4053.43|4052.83|216
1652099440000|2022-05-09 12:30:40|4054.3|4053.7|4050.43|4049.83|4054.43|4053.83|4050.43|4049.83|330
1652099450000|2022-05-09 12:30:50|4049.68|4049.08|4050.18|4049.58|4050.18|4049.58|4049.18|4048.58|544
1652099460000|2022-05-09 12:31:00|4049.93|4049.33|4048.55|4047.95|4049.93|4049.33|4048.55|4047.95|265
1652099470000|2022-05-09 12:31:10|4048.68|4048.08|4048.43|4047.83|4048.93|4048.33|4048.18|4047.58|218
1652099480000|2022-05-09 12:31:20|4048.68|4048.08|4050.68|4050.08|4050.68|4050.08|4048.43|4047.83|200
1652099490000|2022-05-09 12:31:30|4051.18|4050.58|4052.18|4051.58|4052.68|4052.08|4051.18|4050.58|179
1652099500000|2022-05-09 12:31:40|4052.43|4051.83|4053.43|4052.83|4053.68|4053.08|4052.43|4051.83|114
1652099510000|2022-05-09 12:31:50|4053.55|4052.95|4052.93|4052.33|4053.55|4052.95|4052.43|4051.83|172
1652099520000|2022-05-09 12:32:00|4052.8|4052.2|4053.43|4052.83|4054.43|4053.83|4052.8|4052.2|219
1652099530000|2022-05-09 12:32:10|4053.18|4052.58|4051.93|4051.33|4053.43|4052.83|4051.93|4051.33|79
1652099540000|2022-05-09 12:32:20|4051.68|4051.08|4051.43|4050.83|4051.68|4051.08|4050.93|4050.33|142
1652099550000|2022-05-09 12:32:30|4051.3|4050.7|4050.93|4050.33|4051.68|4051.08|4050.68|4050.08|257
1652099560000|2022-05-09 12:32:40|4050.8|4050.2|4051.43|4050.83|4051.43|4050.83|4050.68|4050.08|84
1652099570000|2022-05-09 12:32:50|4051.18|4050.58|4050.68|4050.08|4051.43|4050.83|4050.68|4050.08|99
1652099580000|2022-05-09 12:33:00|4051.18|4050.58|4051.18|4050.58|4051.43|4050.83|4050.43|4049.83|173
1652099590000|2022-05-09 12:33:10|4051.05|4050.45|4051.18|4050.58|4051.18|4050.58|4050.55|4049.95|121
1652099600000|2022-05-09 12:33:20|4050.93|4050.33|4050.68|4050.08|4050.93|4050.33|4050.43|4049.83|96
1652099610000|2022-05-09 12:33:30|4050.8|4050.2|4051.43|4050.83|4051.43|4050.83|4050.68|4050.08|87
1652099620000|2022-05-09 12:33:40|4051.68|4051.08|4052.43|4051.83|4052.43|4051.83|4051.68|4051.08|95
1652099630000|2022-05-09 12:33:50|4052.55|4051.95|4053.68|4053.08|4053.93|4053.33|4052.55|4051.95|324
1652099640000|2022-05-09 12:34:00|4053.43|4052.83|4054.18|4053.58|4054.18|4053.58|4053.18|4052.58|113
1652099650000|2022-05-09 12:34:10|4053.93|4053.33|4054.18|4053.58|4054.18|4053.58|4053.18|4052.58|186
1652099660000|2022-05-09 12:34:20|4054.43|4053.83|4054.93|4054.33|4055.43|4054.83|4054.18|4053.58|131
1652099670000|2022-05-09 12:34:30|4054.68|4054.08|4054.68|4054.08|4055.43|4054.83|4054.68|4054.08|182
1652099680000|2022-05-09 12:34:40|4054.43|4053.83|4054.43|4053.83|4054.93|4054.33|4054.3|4053.7|60
1652099690000|2022-05-09 12:34:50|4054.68|4054.08|4053.93|4053.33|4054.93|4054.33|4053.93|4053.33|104
1652099700000|2022-05-09 12:35:00|4053.68|4053.08|4052.93|4052.33|4053.93|4053.33|4052.93|4052.33|136
1652099710000|2022-05-09 12:35:10|4052.68|4052.08|4053.3|4052.7|4053.43|4052.83|4052.68|4052.08|94
1652099720000|2022-05-09 12:35:20|4053.43|4052.83|4053.43|4052.83|4053.43|4052.83|4053.43|4052.83|17
1652099730000|2022-05-09 12:35:30|4053.68|4053.08|4053.93|4053.33|4053.93|4053.33|4052.68|4052.08|165
1652099740000|2022-05-09 12:35:40|4054.05|4053.45|4054.68|4054.08|4054.93|4054.33|4053.93|4053.33|130
1652099750000|2022-05-09 12:35:50|4054.93|4054.33|4054.93|4054.33|4055.18|4054.58|4054.68|4054.08|49
1652099760000|2022-05-09 12:36:00|4054.3|4053.7|4054.18|4053.58|4054.43|4053.83|4053.68|4053.08|133
1652099770000|2022-05-09 12:36:10|4053.8|4053.2|4054.18|4053.58|4054.18|4053.58|4053.68|4053.08|33
1652099780000|2022-05-09 12:36:20|4054.43|4053.83|4053.68|4053.08|4054.43|4053.83|4053.43|4052.83|68
1652099790000|2022-05-09 12:36:30|4053.55|4052.95|4053.68|4053.08|4053.68|4053.08|4053.55|4052.95|67
1652099800000|2022-05-09 12:36:40|4053.43|4052.83|4054.3|4053.7|4054.3|4053.7|4053.18|4052.58|138
1652099810000|2022-05-09 12:36:50|4054.43|4053.83|4055.68|4055.08|4055.68|4055.08|4054.43|4053.83|265
1652099820000|2022-05-09 12:37:00|4055.93|4055.33|4055.93|4055.33|4056.93|4056.33|4055.93|4055.33|258
1652099830000|2022-05-09 12:37:10|4056.18|4055.58|4057.18|4056.58|4057.43|4056.83|4056.18|4055.58|270
1652099840000|2022-05-09 12:37:20|4057.3|4056.7|4057.68|4057.08|4057.68|4057.08|4057.18|4056.58|207
1652099850000|2022-05-09 12:37:30|4057.93|4057.33|4058.68|4058.08|4059.18|4058.58|4057.93|4057.33|311
1652099860000|2022-05-09 12:37:40|4058.93|4058.33|4058.93|4058.33|4059.43|4058.83|4058.43|4057.83|143
1652099870000|2022-05-09 12:37:50|4058.68|4058.08|4058.43|4057.83|4058.68|4058.08|4058.18|4057.58|199
1652099880000|2022-05-09 12:38:00|4058.18|4057.58|4058.68|4058.08|4058.93|4058.33|4058.18|4057.58|81
1652099890000|2022-05-09 12:38:10|4058.93|4058.33|4059.68|4059.08|4059.8|4059.2|4058.8|4058.2|140
1652099900000|2022-05-09 12:38:20|4059.43|4058.83|4059.18|4058.58|4059.93|4059.33|4059.18|4058.58|167
1652099910000|2022-05-09 12:38:30|4059.3|4058.7|4059.18|4058.58|4059.68|4059.08|4059.18|4058.58|92
1652099920000|2022-05-09 12:38:40|4058.68|4058.08|4059.43|4058.83|4059.43|4058.83|4058.68|4058.08|117
1652099930000|2022-05-09 12:38:50|4059.3|4058.7|4059.18|4058.58|4059.68|4059.08|4059.18|4058.58|68
1652099940000|2022-05-09 12:39:00|4058.8|4058.2|4058.93|4058.33|4058.93|4058.33|4058.68|4058.08|63
1652099950000|2022-05-09 12:39:10|4059.18|4058.58|4058.43|4057.83|4059.3|4058.7|4058.43|4057.83|73
1652099960000|2022-05-09 12:39:20|4058.55|4057.95|4058.43|4057.83|4058.68|4058.08|4057.93|4057.33|93
1652099970000|2022-05-09 12:39:30|4058.18|4057.58|4058.68|4058.08|4058.93|4058.33|4058.18|4057.58|104
1652099980000|2022-05-09 12:39:40|4058.93|4058.33|4060.43|4059.83|4060.43|4059.83|4058.93|4058.33|193
1652099990000|2022-05-09 12:39:50|4060.68|4060.08|4061.43|4060.83|4061.43|4060.83|4060.68|4060.08|220
1652100000000|2022-05-09 12:40:00|4061.68|4061.08|4063.18|4062.58|4063.18|4062.58|4061.3|4060.7|305
1652100010000|2022-05-09 12:40:10|4062.93|4062.33|4063.43|4062.83|4063.43|4062.83|4062.68|4062.08|260
1652100020000|2022-05-09 12:40:20|4064.18|4063.58|4064.68|4064.08|4064.93|4064.33|4063.93|4063.33|337
1652100030000|2022-05-09 12:40:30|4064.93|4064.33|4064.93|4064.33|4065.43|4064.83|4064.43|4063.83|427
1652100040000|2022-05-09 12:40:40|4065.18|4064.58|4065.68|4065.08|4065.68|4065.08|4064.93|4064.33|326
1652100050000|2022-05-09 12:40:50|4065.43|4064.83|4065.18|4064.58|4065.68|4065.08|4065.18|4064.58|534
1652100060000|2022-05-09 12:41:00|4064.93|4064.33|4064.43|4063.83|4064.93|4064.33|4064.43|4063.83|206
1652100070000|2022-05-09 12:41:10|4064.18|4063.58|4064.93|4064.33|4064.93|4064.33|4064.18|4063.58|217
1652100080000|2022-05-09 12:41:20|4065.18|4064.58|4065.55|4064.95|4066.18|4065.58|4065.18|4064.58|426
1652100090000|2022-05-09 12:41:30|4065.68|4065.08|4066.68|4066.08|4066.68|4066.08|4065.68|4065.08|607
1652100100000|2022-05-09 12:41:40|4066.43|4065.83|4066.68|4066.08|4066.68|4066.08|4066.18|4065.58|517
1652100110000|2022-05-09 12:41:50|4066.55|4065.95|4066.68|4066.08|4066.68|4066.08|4066.18|4065.58|273
1652100120000|2022-05-09 12:42:00|4066.93|4066.33|4066.93|4066.33|4066.93|4066.33|4066.68|4066.08|418
1652100130000|2022-05-09 12:42:10|4066.68|4066.08|4065.68|4065.08|4066.68|4066.08|4065.68|4065.08|280
1652100140000|2022-05-09 12:42:20|4065.43|4064.83|4065.43|4064.83|4065.43|4064.83|4065.18|4064.58|158
1652100150000|2022-05-09 12:42:30|4065.68|4065.08|4065.43|4064.83|4065.93|4065.33|4065.18|4064.58|126
1652100160000|2022-05-09 12:42:40|4065.18|4064.58|4063.8|4063.2|4065.3|4064.7|4063.8|4063.2|265
1652100170000|2022-05-09 12:42:50|4063.68|4063.08|4062.93|4062.33|4063.8|4063.2|4062.93|4062.33|408
1652100180000|2022-05-09 12:43:00|4062.68|4062.08|4063.05|4062.45|4063.18|4062.58|4062.68|4062.08|123
1652100190000|2022-05-09 12:43:10|4063.18|4062.58|4062.18|4061.58|4063.18|4062.58|4062.18|4061.58|272
1652100200000|2022-05-09 12:43:20|4061.93|4061.33|4061.18|4060.58|4061.93|4061.33|4061.18|4060.58|191
1652100210000|2022-05-09 12:43:30|4060.93|4060.33|4060.93|4060.33|4061.68|4061.08|4060.68|4060.08|281
1652100220000|2022-05-09 12:43:40|4061.18|4060.58|4062.18|4061.58|4062.18|4061.58|4061.18|4060.58|158
1652100230000|2022-05-09 12:43:50|4062.05|4061.45|4062.43|4061.83|4062.43|4061.83|4061.68|4061.08|107
1652100240000|2022-05-09 12:44:00|4062.68|4062.08|4062.68|4062.08|4062.68|4062.08|4062.18|4061.58|164
1652100250000|2022-05-09 12:44:10|4062.93|4062.33|4063.68|4063.08|4063.68|4063.08|4062.8|4062.2|222
1652100260000|2022-05-09 12:44:20|4063.55|4062.95|4063.18|4062.58|4063.68|4063.08|4063.18|4062.58|154
1652100270000|2022-05-09 12:44:30|4063.3|4062.7|4063.93|4063.33|4063.93|4063.33|4063.18|4062.58|54
1652100280000|2022-05-09 12:44:40|4063.68|4063.08|4063.68|4063.08|4063.68|4063.08|4063.43|4062.83|35
1652100290000|2022-05-09 12:44:50|||||||||14
1652100300000|2022-05-09 12:45:00|4063.93|4063.33|4065.05|4064.45|4065.18|4064.58|4063.93|4063.33|251
1652100310000|2022-05-09 12:45:10|4065.18|4064.58|4065.43|4064.83|4065.43|4064.83|4064.43|4063.83|114
1652100320000|2022-05-09 12:45:20|4065.18|4064.58|4065.93|4065.33|4065.93|4065.33|4065.18|4064.58|177
1652100330000|2022-05-09 12:45:30|4066.18|4065.58|4065.93|4065.33|4066.3|4065.7|4065.93|4065.33|129
1652100340000|2022-05-09 12:45:40|4066.18|4065.58|4064.68|4064.08|4066.18|4065.58|4064.68|4064.08|155
1652100350000|2022-05-09 12:45:50|4064.43|4063.83|4064.68|4064.08|4064.68|4064.08|4064.3|4063.7|73
1652100360000|2022-05-09 12:46:00|4064.55|4063.95|4065.18|4064.58|4065.43|4064.83|4064.43|4063.83|89
1652100370000|2022-05-09 12:46:10|4064.93|4064.33|4064.05|4063.45|4064.93|4064.33|4063.3|4062.7|195
1652100380000|2022-05-09 12:46:20|4063.93|4063.33|4062.68|4062.08|4063.93|4063.33|4062.68|4062.08|109
1652100390000|2022-05-09 12:46:30|4062.93|4062.33|4063.18|4062.58|4063.18|4062.58|4062.68|4062.08|64
1652100400000|2022-05-09 12:46:40|4062.93|4062.33|4062.43|4061.83|4062.93|4062.33|4062.43|4061.83|73
1652100410000|2022-05-09 12:46:50|4062.18|4061.58|4062.18|4061.58|4062.68|4062.08|4062.18|4061.58|129
1652100420000|2022-05-09 12:47:00|4061.93|4061.33|4061.43|4060.83|4061.93|4061.33|4060.8|4060.2|267
1652100430000|2022-05-09 12:47:10|4061.18|4060.58|4060.93|4060.33|4061.18|4060.58|4060.68|4060.08|118
1652100440000|2022-05-09 12:47:20|4060.68|4060.08|4060.68|4060.08|4060.68|4060.08|4060.43|4059.83|95
1652100450000|2022-05-09 12:47:30|4060.43|4059.83|4060.93|4060.33|4060.93|4060.33|4060.18|4059.58|143
1652100460000|2022-05-09 12:47:40|4061.05|4060.45|4060.93|4060.33|4061.18|4060.58|4060.8|4060.2|84
1652100470000|2022-05-09 12:47:50|4060.68|4060.08|4060.68|4060.08|4060.8|4060.2|4060.43|4059.83|51
1652100480000|2022-05-09 12:48:00|4060.43|4059.83|4059.93|4059.33|4060.68|4060.08|4059.93|4059.33|61
1652100490000|2022-05-09 12:48:10|4060.18|4059.58|4061.18|4060.58|4061.18|4060.58|4059.8|4059.2|139
1652100500000|2022-05-09 12:48:20|4060.93|4060.33|4061.18|4060.58|4061.18|4060.58|4060.68|4060.08|72
1652100510000|2022-05-09 12:48:30|4061.43|4060.83|4061.18|4060.58|4061.43|4060.83|4060.93|4060.33|63
1652100520000|2022-05-09 12:48:40|4061.43|4060.83|4062.3|4061.7|4062.3|4061.7|4061.43|4060.83|91
1652100530000|2022-05-09 12:48:50|4062.43|4061.83|4061.68|4061.08|4062.43|4061.83|4061.68|4061.08|67
1652100540000|2022-05-09 12:49:00|4061.43|4060.83|4061.18|4060.58|4061.68|4061.08|4061.18|4060.58|39
1652100550000|2022-05-09 12:49:10|4060.93|4060.33|4061.43|4060.83|4061.43|4060.83|4060.93|4060.33|32
1652100560000|2022-05-09 12:49:20|4061.3|4060.7|4060.68|4060.08|4061.3|4060.7|4060.68|4060.08|59
1652100570000|2022-05-09 12:49:30|4060.8|4060.2|4062.43|4061.83|4062.43|4061.83|4060.8|4060.2|62
1652100580000|2022-05-09 12:49:40|4062.68|4062.08|4063.68|4063.08|4063.68|4063.08|4062.68|4062.08|186
1652100590000|2022-05-09 12:49:50|4063.93|4063.33|4063.68|4063.08|4064.43|4063.83|4063.68|4063.08|150
1652100600000|2022-05-09 12:50:00|4063.8|4063.2|4064.18|4063.58|4064.18|4063.58|4063.68|4063.08|57
1652100610000|2022-05-09 12:50:10|4064.43|4063.83|4065.18|4064.58|4065.68|4065.08|4064.43|4063.83|145
1652100620000|2022-05-09 12:50:20|4065.68|4065.08|4064.68|4064.08|4065.68|4065.08|4064.68|4064.08|146
1652100630000|2022-05-09 12:50:30|4064.43|4063.83|4064.18|4063.58|4064.68|4064.08|4064.18|4063.58|41
1652100640000|2022-05-09 12:50:40|4064.05|4063.45|4062.93|4062.33|4064.05|4063.45|4062.93|4062.33|106
1652100650000|2022-05-09 12:50:50|4063.05|4062.45|4063.18|4062.58|4063.43|4062.83|4063.05|4062.45|101
1652100660000|2022-05-09 12:51:00|4062.93|4062.33|4062.68|4062.08|4063.43|4062.83|4062.68|4062.08|130
1652100670000|2022-05-09 12:51:10|4062.93|4062.33|4064.68|4064.08|4064.68|4064.08|4062.93|4062.33|171
1652100680000|2022-05-09 12:51:20|4064.8|4064.2|4065.43|4064.83|4065.43|4064.83|4064.68|4064.08|71
1652100690000|2022-05-09 12:51:30|4065.55|4064.95|4065.93|4065.33|4066.18|4065.58|4065.55|4064.95|331
1652100700000|2022-05-09 12:51:40|4066.18|4065.58|4066.93|4066.33|4066.93|4066.33|4065.93|4065.33|185
1652100710000|2022-05-09 12:51:50|4066.68|4066.08|4065.18|4064.58|4066.68|4066.08|4065.18|4064.58|294
1652100720000|2022-05-09 12:52:00|4065.3|4064.7|4065.18|4064.58|4065.55|4064.95|4064.68|4064.08|78
1652100730000|2022-05-09 12:52:10|4066.18|4065.58|4066.43|4065.83|4066.93|4066.33|4066.18|4065.58|348
1652100740000|2022-05-09 12:52:20|4066.68|4066.08|4065.93|4065.33|4066.68|4066.08|4065.68|4065.08|99
1652100750000|2022-05-09 12:52:30|4066.18|4065.58|4066.18|4065.58|4066.43|4065.83|4066.18|4065.58|162
1652100760000|2022-05-09 12:52:40|4065.93|4065.33|4066.43|4065.83|4066.43|4065.83|4065.93|4065.33|35
1652100770000|2022-05-09 12:52:50|4066.18|4065.58|4065.68|4065.08|4066.43|4065.83|4065.68|4065.08|48
1652100780000|2022-05-09 12:53:00|4065.55|4064.95|4066.43|4065.83|4066.43|4065.83|4065.43|4064.83|60
1652100790000|2022-05-09 12:53:10|4066.18|4065.58|4066.8|4066.2|4067.18|4066.58|4066.18|4065.58|173
1652100800000|2022-05-09 12:53:20|4066.93|4066.33|4066.68|4066.08|4066.93|4066.33|4066.43|4065.83|408
1652100810000|2022-05-09 12:53:30|4066.18|4065.58|4066.43|4065.83|4066.43|4065.83|4065.43|4064.83|116
1652100820000|2022-05-09 12:53:40|4066.18|4065.58|4066.93|4066.33|4066.93|4066.33|4066.18|4065.58|149
1652100830000|2022-05-09 12:53:50|4066.68|4066.08|4066.68|4066.08|4066.93|4066.33|4066.43|4065.83|82
1652100840000|2022-05-09 12:54:00|4066.93|4066.33|4066.93|4066.33|4067.18|4066.58|4066.68|4066.08|100
1652100850000|2022-05-09 12:54:10|4066.68|4066.08|4066.43|4065.83|4066.93|4066.33|4066.18|4065.58|196
1652100860000|2022-05-09 12:54:20|4066.68|4066.08|4066.8|4066.2|4066.8|4066.2|4066.68|4066.08|82
1652100870000|2022-05-09 12:54:30|4066.68|4066.08|4066.68|4066.08|4066.68|4066.08|4066.18|4065.58|33
1652100880000|2022-05-09 12:54:40|4066.43|4065.83|4066.68|4066.08|4066.68|4066.08|4066.18|4065.58|136
1652100890000|2022-05-09 12:54:50|4066.8|4066.2|4066.68|4066.08|4066.8|4066.2|4066.68|4066.08|43
1652100900000|2022-05-09 12:55:00|4066.93|4066.33|4066.43|4065.83|4066.93|4066.33|4066.43|4065.83|220
1652100910000|2022-05-09 12:55:10|4066.18|4065.58|4065.18|4064.58|4066.43|4065.83|4065.18|4064.58|135
1652100920000|2022-05-09 12:55:20|4064.93|4064.33|4065.43|4064.83|4065.43|4064.83|4064.68|4064.08|128
1652100930000|2022-05-09 12:55:30|4065.3|4064.7|4065.18|4064.58|4065.43|4064.83|4065.18|4064.58|30
1652100940000|2022-05-09 12:55:40|4065.3|4064.7|4065.18|4064.58|4065.43|4064.83|4065.18|4064.58|30
1652100950000|2022-05-09 12:55:50|4065.05|4064.45|4065.55|4064.95|4065.93|4065.33|4064.68|4064.08|152
1652100960000|2022-05-09 12:56:00|4065.68|4065.08|4065.43|4064.83|4065.68|4065.08|4065.18|4064.58|46
1652100970000|2022-05-09 12:56:10|4065.18|4064.58|4064.18|4063.58|4065.18|4064.58|4063.68|4063.08|256
1652100980000|2022-05-09 12:56:20|4064.43|4063.83|4064.43|4063.83|4064.93|4064.33|4064.43|4063.83|62
1652100990000|2022-05-09 12:56:30|4064.68|4064.08|4064.55|4063.95|4064.93|4064.33|4064.18|4063.58|138
1652101000000|2022-05-09 12:56:40|4064.68|4064.08|4064.43|4063.83|4064.68|4064.08|4064.43|4063.83|31
1652101010000|2022-05-09 12:56:50|4065.43|4064.83|4065.68|4065.08|4065.8|4065.2|4065.05|4064.45|148
1652101020000|2022-05-09 12:57:00|4065.43|4064.83|4065.3|4064.7|4065.43|4064.83|4064.8|4064.2|70
1652101030000|2022-05-09 12:57:10|4065.43|4064.83|4065.18|4064.58|4065.43|4064.83|4064.93|4064.33|34
1652101040000|2022-05-09 12:57:20|4065.43|4064.83|4065.18|4064.58|4065.43|4064.83|4065.18|4064.58|65
1652101050000|2022-05-09 12:57:30|4064.8|4064.2|4064.43|4063.83|4064.8|4064.2|4064.18|4063.58|149
1652101060000|2022-05-09 12:57:40|4063.68|4063.08|4063.18|4062.58|4063.68|4063.08|4063.18|4062.58|190
1652101070000|2022-05-09 12:57:50|4063.43|4062.83|4062.68|4062.08|4063.43|4062.83|4062.43|4061.83|244
1652101080000|2022-05-09 12:58:00|4062.43|4061.83|4062.93|4062.33|4062.93|4062.33|4062.18|4061.58|125
1652101090000|2022-05-09 12:58:10|4062.68|4062.08|4062.43|4061.83|4062.93|4062.33|4062.43|4061.83|121
1652101100000|2022-05-09 12:58:20|4062.18|4061.58|4061.68|4061.08|4062.18|4061.58|4061.68|4061.08|81
1652101110000|2022-05-09 12:58:30|4061.93|4061.33|4062.18|4061.58|4062.18|4061.58|4061.68|4061.08|76
1652101120000|2022-05-09 12:58:40|4062.3|4061.7|4061.68|4061.08|4062.43|4061.83|4061.68|4061.08|94
1652101130000|2022-05-09 12:58:50|4061.93|4061.33|4061.68|4061.08|4062.18|4061.58|4061.68|4061.08|62
1652101140000|2022-05-09 12:59:00|4061.8|4061.2|4061.68|4061.08|4062.18|4061.58|4061.68|4061.08|22
1652101150000|2022-05-09 12:59:10|4061.8|4061.2|4061.68|4061.08|4061.8|4061.2|4061.68|4061.08|22
1652101160000|2022-05-09 12:59:20|4061.43|4060.83|4061.18|4060.58|4061.68|4061.08|4060.93|4060.33|86
1652101170000|2022-05-09 12:59:30|4061.05|4060.45|4060.68|4060.08|4061.05|4060.45|4060.68|4060.08|55
1652101180000|2022-05-09 12:59:40|4060.8|4060.2|4061.43|4060.83|4061.43|4060.83|4060.68|4060.08|113
1652101190000|2022-05-09 12:59:50|4061.18|4060.58|4060.93|4060.33|4061.18|4060.58|4060.93|4060.33|42
1652101200000|2022-05-09 13:00:00|4061.18|4060.58|4061.18|4060.58|4061.43|4060.83|4060.93|4060.33|94
1652101210000|2022-05-09 13:00:10|4061.3|4060.7|4061.43|4060.83|4061.93|4061.33|4061.3|4060.7|134
1652101220000|2022-05-09 13:00:20|4061.68|4061.08|4061.68|4061.08|4061.68|4061.08|4061.43|4060.83|56
1652101230000|2022-05-09 13:00:30|4061.43|4060.83|4061.18|4060.58|4061.68|4061.08|4061.18|4060.58|106
1652101240000|2022-05-09 13:00:40|4061.43|4060.83|4060.43|4059.83|4061.43|4060.83|4059.93|4059.33|222
1652101250000|2022-05-09 13:00:50|4060.68|4060.08|4060.93|4060.33|4061.43|4060.83|4060.68|4060.08|135
1652101260000|2022-05-09 13:01:00|4061.18|4060.58|4061.93|4061.33|4062.18|4061.58|4060.93|4060.33|268
1652101270000|2022-05-09 13:01:10|4062.18|4061.58|4061.18|4060.58|4062.43|4061.83|4061.18|4060.58|167
1652101280000|2022-05-09 13:01:20|4060.93|4060.33|4061.43|4060.83|4061.8|4061.2|4060.93|4060.33|88
1652101290000|2022-05-09 13:01:30|4061.68|4061.08|4060.68|4060.08|4061.68|4061.08|4060.43|4059.83|153
1652101300000|2022-05-09 13:01:40|4060.55|4059.95|4059.93|4059.33|4060.68|4060.08|4059.68|4059.08|415
1652101310000|2022-05-09 13:01:50|4059.55|4058.95|4059.43|4058.83|4059.55|4058.95|4058.93|4058.33|277
1652101320000|2022-05-09 13:02:00|4059.68|4059.08|4059.18|4058.58|4059.68|4059.08|4059.18|4058.58|232
1652101330000|2022-05-09 13:02:10|4059.05|4058.45|4058.93|4058.33|4059.43|4058.83|4058.93|4058.33|141
1652101340000|2022-05-09 13:02:20|4058.68|4058.08|4058.43|4057.83|4058.68|4058.08|4058.18|4057.58|170
1652101350000|2022-05-09 13:02:30|4058.55|4057.95|4059.18|4058.58|4059.18|4058.58|4058.55|4057.95|131
1652101360000|2022-05-09 13:02:40|4059.3|4058.7|4060.93|4060.33|4061.18|4060.58|4059.18|4058.58|282
1652101370000|2022-05-09 13:02:50|4060.8|4060.2|4060.43|4059.83|4061.18|4060.58|4060.43|4059.83|190
1652101380000|2022-05-09 13:03:00|4060.68|4060.08|4061.43|4060.83|4061.43|4060.83|4060.68|4060.08|86
1652101390000|2022-05-09 13:03:10|4061.68|4061.08|4061.93|4061.33|4062.18|4061.58|4061.68|4061.08|189
1652101400000|2022-05-09 13:03:20|4061.18|4060.58|4059.43|4058.83|4061.43|4060.83|4058.68|4058.08|775
1652101410000|2022-05-09 13:03:30|4059.93|4059.33|4059.93|4059.33|4059.93|4059.33|4058.43|4057.83|307
1652101420000|2022-05-09 13:03:40|4060.18|4059.58|4059.93|4059.33|4060.18|4059.58|4059.43|4058.83|191
1652101430000|2022-05-09 13:03:50|4060.18|4059.58|4058.68|4058.08|4060.18|4059.58|4058.43|4057.83|131
1652101440000|2022-05-09 13:04:00|4058.93|4058.33|4059.43|4058.83|4060.05|4059.45|4058.93|4058.33|156
1652101450000|2022-05-09 13:04:10|4059.18|4058.58|4059.68|4059.08|4059.68|4059.08|4059.18|4058.58|88
1652101460000|2022-05-09 13:04:20|4059.93|4059.33|4061.05|4060.45|4061.05|4060.45|4059.93|4059.33|108
1652101470000|2022-05-09 13:04:30|4061.18|4060.58|4060.43|4059.83|4061.18|4060.58|4060.18|4059.58|113
1652101480000|2022-05-09 13:04:40|4060.68|4060.08|4059.68|4059.08|4060.68|4060.08|4059.68|4059.08|87
1652101490000|2022-05-09 13:04:50|4059.93|4059.33|4062.43|4061.83|4062.68|4062.08|4059.93|4059.33|238
1652101500000|2022-05-09 13:05:00|4062.3|4061.7|4062.43|4061.83|4063.43|4062.83|4062.18|4061.58|267
1652101510000|2022-05-09 13:05:10|4062.18|4061.58|4062.68|4062.08|4062.68|4062.08|4062.18|4061.58|69
1652101520000|2022-05-09 13:05:20|4062.43|4061.83|4062.43|4061.83|4062.55|4061.95|4062.18|4061.58|50
1652101530000|2022-05-09 13:05:30|4062.93|4062.33|4061.68|4061.08|4063.05|4062.45|4061.68|4061.08|167
1652101540000|2022-05-09 13:05:40|4061.93|4061.33|4061.18|4060.58|4061.93|4061.33|4060.93|4060.33|77
1652101550000|2022-05-09 13:05:50|4061.43|4060.83|4060.68|4060.08|4061.55|4060.95|4060.68|4060.08|62
1652101560000|2022-05-09 13:06:00|4060.93|4060.33|4061.18|4060.58|4061.3|4060.7|4060.68|4060.08|112
1652101570000|2022-05-09 13:06:10|4061.43|4060.83|4061.43|4060.83|4061.8|4061.2|4061.43|4060.83|56
1652101580000|2022-05-09 13:06:20|4061.68|4061.08|4062.18|4061.58|4062.43|4061.83|4061.68|4061.08|79
1652101590000|2022-05-09 13:06:30|4062.43|4061.83|4061.55|4060.95|4062.55|4061.95|4061.43|4060.83|161
1652101600000|2022-05-09 13:06:40|4061.43|4060.83|4061.93|4061.33|4062.18|4061.58|4061.43|4060.83|37
1652101610000|2022-05-09 13:06:50|4062.05|4061.45|4062.18|4061.58|4062.43|4061.83|4061.93|4061.33|46
1652101620000|2022-05-09 13:07:00|4062.43|4061.83|4062.43|4061.83|4062.43|4061.83|4061.43|4060.83|208
1652101630000|2022-05-09 13:07:10|4062.3|4061.7|4062.18|4061.58|4062.3|4061.7|4061.68|4061.08|61
1652101640000|2022-05-09 13:07:20|4061.93|4061.33|4061.68|4061.08|4061.93|4061.33|4061.68|4061.08|14
1652101650000|2022-05-09 13:07:30|4061.93|4061.33|4060.68|4060.08|4061.93|4061.33|4060.43|4059.83|109
1652101660000|2022-05-09 13:07:40|4060.43|4059.83|4060.43|4059.83|4060.43|4059.83|4060.3|4059.7|92
1652101670000|2022-05-09 13:07:50|4060.3|4059.7|4060.18|4059.58|4060.68|4060.08|4059.93|4059.33|81
1652101680000|2022-05-09 13:08:00|4059.93|4059.33|4059.93|4059.33|4060.68|4060.08|4059.93|4059.33|110
1652101690000|2022-05-09 13:08:10|4059.68|4059.08|4059.93|4059.33|4059.93|4059.33|4059.43|4058.83|157
1652101700000|2022-05-09 13:08:20|4059.68|4059.08|4060.18|4059.58|4060.18|4059.58|4059.68|4059.08|28
1652101710000|2022-05-09 13:08:30|4060.43|4059.83|4060.68|4060.08|4060.68|4060.08|4060.43|4059.83|26
1652101720000|2022-05-09 13:08:40|4060.93|4060.33|4060.93|4060.33|4060.93|4060.33|4060.93|4060.33|37
1652101730000|2022-05-09 13:08:50|4061.18|4060.58|4061.93|4061.33|4061.93|4061.33|4061.18|4060.58|107
1652101740000|2022-05-09 13:09:00|4062.18|4061.58|4062.43|4061.83|4062.43|4061.83|4061.93|4061.33|91
1652101750000|2022-05-09 13:09:10|4062.68|4062.08|4062.43|4061.83|4062.68|4062.08|4062.43|4061.83|69
1652101760000|2022-05-09 13:09:20|4062.18|4061.58|4062.18|4061.58|4062.43|4061.83|4062.18|4061.58|78
1652101770000|2022-05-09 13:09:30|4062.43|4061.83|4062.68|4062.08|4062.68|4062.08|4062.18|4061.58|55
1652101780000|2022-05-09 13:09:40|4062.43|4061.83|4062.43|4061.83|4062.68|4062.08|4062.18|4061.58|48
1652101790000|2022-05-09 13:09:50|4062.68|4062.08|4061.93|4061.33|4062.68|4062.08|4061.93|4061.33|81
1652101800000|2022-05-09 13:10:00|4062.05|4061.45|4062.05|4061.45|4062.18|4061.58|4061.93|4061.33|60
1652101810000|2022-05-09 13:10:10|4062.18|4061.58|4061.43|4060.83|4062.18|4061.58|4061.18|4060.58|106
1652101820000|2022-05-09 13:10:20|4061.18|4060.58|4060.68|4060.08|4061.18|4060.58|4060.68|4060.08|51
1652101830000|2022-05-09 13:10:30|4060.93|4060.33|4061.18|4060.58|4061.18|4060.58|4060.68|4060.08|46
1652101840000|2022-05-09 13:10:40|4061.05|4060.45|4060.43|4059.83|4061.18|4060.58|4060.43|4059.83|51
1652101850000|2022-05-09 13:10:50|4060.68|4060.08|4060.55|4059.95|4060.93|4060.33|4060.55|4059.95|52
1652101860000|2022-05-09 13:11:00|4060.68|4060.08|4061.18|4060.58|4061.18|4060.58|4060.55|4059.95|33
1652101870000|2022-05-09 13:11:10|4061.05|4060.45|4060.93|4060.33|4061.43|4060.83|4060.93|4060.33|34
1652101880000|2022-05-09 13:11:20|4060.68|4060.08|4061.18|4060.58|4061.43|4060.83|4060.18|4059.58|109
1652101890000|2022-05-09 13:11:30|4060.93|4060.33|4061.68|4061.08|4061.68|4061.08|4060.93|4060.33|55
1652101900000|2022-05-09 13:11:40|4061.43|4060.83|4061.18|4060.58|4061.43|4060.83|4061.18|4060.58|18
1652101910000|2022-05-09 13:11:50|4061.3|4060.7|4061.18|4060.58|4061.3|4060.7|4060.93|4060.33|49
1652101920000|2022-05-09 13:12:00|4061.3|4060.7|4061.43|4060.83|4061.43|4060.83|4061.05|4060.45|79
1652101930000|2022-05-09 13:12:10|4061.68|4061.08|4062.18|4061.58|4062.18|4061.58|4061.68|4061.08|190
1652101940000|2022-05-09 13:12:20|4062.43|4061.83|4063.68|4063.08|4063.68|4063.08|4062.18|4061.58|192
1652101950000|2022-05-09 13:12:30|4063.8|4063.2|4064.18|4063.58|4064.43|4063.83|4063.68|4063.08|226
1652101960000|2022-05-09 13:12:40|4064.43|4063.83|4064.93|4064.33|4064.93|4064.33|4064.43|4063.83|186
1652101970000|2022-05-09 13:12:50|4064.68|4064.08|4065.93|4065.33|4065.93|4065.33|4064.68|4064.08|210
1652101980000|2022-05-09 13:13:00|4066.18|4065.58|4066.3|4065.7|4066.93|4066.33|4066.18|4065.58|285
1652101990000|2022-05-09 13:13:10|4066.18|4065.58|4066.05|4065.45|4066.43|4065.83|4065.68|4065.08|158
1652102000000|2022-05-09 13:13:20|4065.93|4065.33|4066.43|4065.83|4066.68|4066.08|4065.93|4065.33|166
1652102010000|2022-05-09 13:13:30|4066.18|4065.58|4065.93|4065.33|4066.68|4066.08|4065.93|4065.33|109
1652102020000|2022-05-09 13:13:40|4066.05|4065.45|4066.55|4065.95|4066.55|4065.95|4065.93|4065.33|85
1652102030000|2022-05-09 13:13:50|4066.68|4066.08|4066.18|4065.58|4066.68|4066.08|4065.93|4065.33|169
1652102040000|2022-05-09 13:14:00|4066.05|4065.45|4066.93|4066.33|4066.93|4066.33|4066.05|4065.45|373
1652102050000|2022-05-09 13:14:10|4067.18|4066.58|4068.43|4067.83|4068.43|4067.83|4067.05|4066.45|663
1652102060000|2022-05-09 13:14:20|4068.3|4067.7|4067.93|4067.33|4068.3|4067.7|4067.8|4067.2|145
1652102070000|2022-05-09 13:14:30|4067.8|4067.2|4067.93|4067.33|4067.93|4067.33|4067.68|4067.08|93
1652102080000|2022-05-09 13:14:40|4067.68|4067.08|4070.93|4070.33|4070.93|4070.33|4067.68|4067.08|842
1652102090000|2022-05-09 13:14:50|4070.68|4070.08|4071.93|4071.33|4072.18|4071.58|4070.3|4069.7|722
1652102100000|2022-05-09 13:15:00|4071.68|4071.08|4070.43|4069.83|4072.18|4071.58|4070.43|4069.83|705
1652102110000|2022-05-09 13:15:10|4070.68|4070.08|4070.18|4069.58|4071.18|4070.58|4070.18|4069.58|498
1652102120000|2022-05-09 13:15:20|4070.43|4069.83|4070.43|4069.83|4070.68|4070.08|4070.18|4069.58|174
1652102130000|2022-05-09 13:15:30|4070.68|4070.08|4070.43|4069.83|4070.93|4070.33|4070.43|4069.83|174
1652102140000|2022-05-09 13:15:40|4070.18|4069.58|4070.18|4069.58|4070.68|4070.08|4070.18|4069.58|293
1652102150000|2022-05-09 13:15:50|4070.3|4069.7|4070.68|4070.08|4070.93|4070.33|4070.18|4069.58|139
1652102160000|2022-05-09 13:16:00|4070.43|4069.83|4070.93|4070.33|4071.18|4070.58|4070.43|4069.83|275
1652102170000|2022-05-09 13:16:10|4070.68|4070.08|4071.93|4071.33|4071.93|4071.33|4070.68|4070.08|137
1652102180000|2022-05-09 13:16:20|4071.68|4071.08|4070.68|4070.08|4072.43|4071.83|4070.68|4070.08|684
1652102190000|2022-05-09 13:16:30|4070.43|4069.83|4070.3|4069.7|4070.68|4070.08|4070.18|4069.58|94
1652102200000|2022-05-09 13:16:40|4070.43|4069.83|4069.43|4068.83|4070.68|4070.08|4069.43|4068.83|177
1652102210000|2022-05-09 13:16:50|4069.55|4068.95|4068.68|4068.08|4069.68|4069.08|4068.68|4068.08|160
1652102220000|2022-05-09 13:17:00|4068.43|4067.83|4068.68|4068.08|4068.68|4068.08|4068.18|4067.58|108
1652102230000|2022-05-09 13:17:10|4068.43|4067.83|4067.93|4067.33|4068.43|4067.83|4067.43|4066.83|185
1652102240000|2022-05-09 13:17:20|4067.68|4067.08|4067.43|4066.83|4067.68|4067.08|4067.18|4066.58|160
1652102250000|2022-05-09 13:17:30|4067.3|4066.7|4067.43|4066.83|4067.43|4066.83|4067.18|4066.58|79
1652102260000|2022-05-09 13:17:40|4066.93|4066.33|4066.68|4066.08|4067.18|4066.58|4066.68|4066.08|124
1652102270000|2022-05-09 13:17:50|4066.43|4065.83|4066.43|4065.83|4066.68|4066.08|4066.18|4065.58|128
1652102280000|2022-05-09 13:18:00|4066.18|4065.58|4064.93|4064.33|4066.43|4065.83|4064.93|4064.33|432
1652102290000|2022-05-09 13:18:10|4064.68|4064.08|4065.18|4064.58|4065.18|4064.58|4064.68|4064.08|141
1652102300000|2022-05-09 13:18:20|4065.3|4064.7|4065.68|4065.08|4065.93|4065.33|4065.18|4064.58|127
1652102310000|2022-05-09 13:18:30|4065.55|4064.95|4065.68|4065.08|4065.93|4065.33|4065.43|4064.83|84
1652102320000|2022-05-09 13:18:40|4065.55|4064.95|4065.8|4065.2|4065.93|4065.33|4065.18|4064.58|128
1652102330000|2022-05-09 13:18:50|4065.68|4065.08|4065.18|4064.58|4065.68|4065.08|4065.18|4064.58|55
1652102340000|2022-05-09 13:19:00|4065.43|4064.83|4065.18|4064.58|4065.43|4064.83|4065.18|4064.58|42
1652102350000|2022-05-09 13:19:10|4065.43|4064.83|4064.68|4064.08|4065.43|4064.83|4064.68|4064.08|72
1652102360000|2022-05-09 13:19:20|4064.93|4064.33|4065.43|4064.83|4065.43|4064.83|4064.93|4064.33|56
1652102370000|2022-05-09 13:19:30|4065.3|4064.7|4064.93|4064.33|4065.3|4064.7|4064.93|4064.33|78
1652102380000|2022-05-09 13:19:40|4065.18|4064.58|4065.18|4064.58|4065.18|4064.58|4064.93|4064.33|55
1652102390000|2022-05-09 13:19:50|4064.93|4064.33|4064.93|4064.33|4064.93|4064.33|4064.68|4064.08|61
1652102400000|2022-05-09 13:20:00|4065.18|4064.58|4064.93|4064.33|4065.18|4064.58|4064.68|4064.08|119
1652102410000|2022-05-09 13:20:10|4064.8|4064.2|4063.93|4063.33|4064.8|4064.2|4063.43|4062.83|212
1652102420000|2022-05-09 13:20:20|4063.68|4063.08|4062.93|4062.33|4063.68|4063.08|4062.8|4062.2|239
1652102430000|2022-05-09 13:20:30|4063.18|4062.58|4063.3|4062.7|4063.43|4062.83|4062.93|4062.33|176
1652102440000|2022-05-09 13:20:40|4063.18|4062.58|4062.93|4062.33|4063.43|4062.83|4062.93|4062.33|209
1652102450000|2022-05-09 13:20:50|4062.68|4062.08|4062.93|4062.33|4063.18|4062.58|4062.68|4062.08|99
1652102460000|2022-05-09 13:21:00|4062.68|4062.08|4062.93|4062.33|4062.93|4062.33|4061.68|4061.08|278
1652102470000|2022-05-09 13:21:10|4063.05|4062.45|4063.18|4062.58|4063.43|4062.83|4062.55|4061.95|139
1652102480000|2022-05-09 13:21:20|4063.3|4062.7|4063.18|4062.58|4063.43|4062.83|4062.93|4062.33|67
1652102490000|2022-05-09 13:21:30|4062.93|4062.33|4063.18|4062.58|4063.18|4062.58|4062.68|4062.08|65
1652102500000|2022-05-09 13:21:40|4062.93|4062.33|4063.43|4062.83|4063.93|4063.33|4062.93|4062.33|123
1652102510000|2022-05-09 13:21:50|4063.55|4062.95|4063.68|4063.08|4063.68|4063.08|4063.55|4062.95|53
1652102520000|2022-05-09 13:22:00|4063.43|4062.83|4063.68|4063.08|4064.18|4063.58|4063.43|4062.83|89
1652102530000|2022-05-09 13:22:10|4063.43|4062.83|4062.3|4061.7|4063.43|4062.83|4062.3|4061.7|104
1652102540000|2022-05-09 13:22:20|4062.43|4061.83|4062.43|4061.83|4062.93|4062.33|4062.3|4061.7|151
1652102550000|2022-05-09 13:22:30|4062.68|4062.08|4062.93|4062.33|4062.93|4062.33|4062.43|4061.83|154
1652102560000|2022-05-09 13:22:40|4062.68|4062.08|4062.68|4062.08|4062.68|4062.08|4062.18|4061.58|102
1652102570000|2022-05-09 13:22:50|4062.43|4061.83|4062.43|4061.83|4062.68|4062.08|4062.43|4061.83|64
1652102580000|2022-05-09 13:23:00|4062.18|4061.58|4063.68|4063.08|4063.93|4063.33|4061.68|4061.08|316
1652102590000|2022-05-09 13:23:10|4063.18|4062.58|4062.93|4062.33|4063.18|4062.58|4062.93|4062.33|117
1652102600000|2022-05-09 13:23:20|4063.05|4062.45|4063.43|4062.83|4063.68|4063.08|4063.05|4062.45|53
1652102610000|2022-05-09 13:23:30|4063.3|4062.7|4063.43|4062.83|4063.43|4062.83|4063.3|4062.7|26
1652102620000|2022-05-09 13:23:40|4063.18|4062.58|4062.93|4062.33|4063.18|4062.58|4062.68|4062.08|83
1652102630000|2022-05-09 13:23:50|4062.8|4062.2|4063.18|4062.58|4063.43|4062.83|4062.8|4062.2|59
1652102640000|2022-05-09 13:24:00|4063.43|4062.83|4063.68|4063.08|4063.93|4063.33|4063.43|4062.83|62
1652102650000|2022-05-09 13:24:10|4063.93|4063.33|4064.68|4064.08|4064.68|4064.08|4063.93|4063.33|240
1652102660000|2022-05-09 13:24:20|4064.93|4064.33|4065.18|4064.58|4065.43|4064.83|4064.43|4063.83|84
1652102670000|2022-05-09 13:24:30|4065.43|4064.83|4065.8|4065.2|4065.93|4065.33|4065.18|4064.58|296
1652102680000|2022-05-09 13:24:40|4065.55|4064.95|4065.8|4065.2|4066.18|4065.58|4065.55|4064.95|222
1652102690000|2022-05-09 13:24:50|4065.93|4065.33|4066.68|4066.08|4066.68|4066.08|4065.93|4065.33|108
1652102700000|2022-05-09 13:25:00|4066.43|4065.83|4065.68|4065.08|4066.43|4065.83|4065.68|4065.08|172
1652102710000|2022-05-09 13:25:10|4065.43|4064.83|4063.43|4062.83|4065.43|4064.83|4062.93|4062.33|368
1652102720000|2022-05-09 13:25:20|4063.18|4062.58|4062.43|4061.83|4063.68|4063.08|4062.43|4061.83|345
1652102730000|2022-05-09 13:25:30|4062.68|4062.08|4063.93|4063.33|4064.18|4063.58|4062.68|4062.08|471
1652102740000|2022-05-09 13:25:40|4063.8|4063.2|4064.18|4063.58|4064.43|4063.83|4063.68|4063.08|106
1652102750000|2022-05-09 13:25:50|4064.3|4063.7|4064.68|4064.08|4065.05|4064.45|4064.3|4063.7|152
1652102760000|2022-05-09 13:26:00|4064.93|4064.33|4065.18|4064.58|4065.18|4064.58|4064.55|4063.95|136
1652102770000|2022-05-09 13:26:10|4065.05|4064.45|4065.3|4064.7|4065.68|4065.08|4064.8|4064.2|266
1652102780000|2022-05-09 13:26:20|4065.43|4064.83|4066.18|4065.58|4066.68|4066.08|4065.43|4064.83|224
1652102790000|2022-05-09 13:26:30|4066.43|4065.83|4065.93|4065.33|4066.43|4065.83|4065.93|4065.33|150
1652102800000|2022-05-09 13:26:40|4066.18|4065.58|4067.18|4066.58|4067.18|4066.58|4066.05|4065.45|173
1652102810000|2022-05-09 13:26:50|4066.93|4066.33|4066.43|4065.83|4067.18|4066.58|4066.43|4065.83|164
1652102820000|2022-05-09 13:27:00|4066.18|4065.58|4066.18|4065.58|4066.68|4066.08|4065.68|4065.08|191
1652102830000|2022-05-09 13:27:10|4066.55|4065.95|4066.43|4065.83|4066.93|4066.33|4066.3|4065.7|130
1652102840000|2022-05-09 13:27:20|4066.68|4066.08|4065.93|4065.33|4066.68|4066.08|4065.68|4065.08|168
1652102850000|2022-05-09 13:27:30|4066.05|4065.45|4065.18|4064.58|4066.18|4065.58|4065.18|4064.58|156
1652102860000|2022-05-09 13:27:40|4065.3|4064.7|4065.18|4064.58|4065.43|4064.83|4064.93|4064.33|162
1652102870000|2022-05-09 13:27:50|4064.93|4064.33|4067.68|4067.08|4067.93|4067.33|4064.93|4064.33|320
1652102880000|2022-05-09 13:28:00|4067.18|4066.58|4067.43|4066.83|4067.68|4067.08|4067.18|4066.58|573
1652102890000|2022-05-09 13:28:10|4067.18|4066.58|4066.93|4066.33|4067.18|4066.58|4066.68|4066.08|308
1652102900000|2022-05-09 13:28:20|4067.43|4066.83|4066.18|4065.58|4067.43|4066.83|4065.93|4065.33|406
1652102910000|2022-05-09 13:28:30|4065.93|4065.33|4066.43|4065.83|4066.43|4065.83|4065.93|4065.33|227
1652102920000|2022-05-09 13:28:40|4066.18|4065.58|4063.93|4063.33|4066.18|4065.58|4063.68|4063.08|573
1652102930000|2022-05-09 13:28:50|4064.18|4063.58|4063.93|4063.33|4064.68|4064.08|4063.68|4063.08|205
1652102940000|2022-05-09 13:29:00|4063.43|4062.83|4063.43|4062.83|4063.68|4063.08|4063.05|4062.45|376
1652102950000|2022-05-09 13:29:10|4063.93|4063.33|4063.93|4063.33|4064.18|4063.58|4063.8|4063.2|356
1652102960000|2022-05-09 13:29:20|4063.68|4063.08|4063.93|4063.33|4064.05|4063.45|4063.68|4063.08|194
1652102970000|2022-05-09 13:29:30|4063.68|4063.08|4063.18|4062.58|4063.93|4063.33|4062.68|4062.08|278
1652102980000|2022-05-09 13:29:40|4062.68|4062.08|4062.93|4062.33|4062.93|4062.33|4061.68|4061.08|564
1652102990000|2022-05-09 13:29:50|4062.8|4062.2|4060.93|4060.33|4063.3|4062.7|4060.93|4060.33|927
1652103000000|2022-05-09 13:30:00|4060.83|4060.43|4062.33|4061.93|4063.08|4062.68|4060.7|4060.3|3256
1652103010000|2022-05-09 13:30:10|4062.2|4061.8|4059.08|4058.68|4063.08|4062.68|4059.08|4058.68|2236
1652103020000|2022-05-09 13:30:20|4058.83|4058.43|4059.08|4058.68|4061.08|4060.68|4057.7|4057.3|2392
1652103030000|2022-05-09 13:30:30|4059.58|4059.18|4060.45|4060.05|4063.83|4063.43|4059.58|4059.18|1269
1652103040000|2022-05-09 13:30:40|4060.58|4060.18|4061.08|4060.68|4063.58|4063.18|4060.08|4059.68|1252
1652103050000|2022-05-09 13:30:50|4061.33|4060.93|4063.08|4062.68|4063.58|4063.18|4060.83|4060.43|1321
1652103060000|2022-05-09 13:31:00|4062.83|4062.43|4066.08|4065.68|4066.08|4065.68|4062.58|4062.18|1647
1652103070000|2022-05-09 13:31:10|4065.83|4065.43|4065.33|4064.93|4066.33|4065.93|4064.08|4063.68|1189
1652103080000|2022-05-09 13:31:20|4065.58|4065.18|4064.08|4063.68|4066.33|4065.93|4063.83|4063.43|1131
1652103090000|2022-05-09 13:31:30|4064.33|4063.93|4063.83|4063.43|4064.58|4064.18|4061.08|4060.68|2023
1652103100000|2022-05-09 13:31:40|4063.58|4063.18|4061.95|4061.55|4064.08|4063.68|4061.95|4061.55|893
1652103110000|2022-05-09 13:31:50|4062.08|4061.68|4063.58|4063.18|4065.58|4065.18|4061.83|4061.43|1326
1652103120000|2022-05-09 13:32:00|4063.2|4062.8|4065.33|4064.93|4067.33|4066.93|4062.08|4061.68|1438
1652103130000|2022-05-09 13:32:10|4065.58|4065.18|4065.58|4065.18|4067.33|4066.93|4064.2|4063.8|1342
1652103140000|2022-05-09 13:32:20|4065.83|4065.43|4062.33|4061.93|4066.83|4066.43|4062.2|4061.8|1162
1652103150000|2022-05-09 13:32:30|4062.83|4062.43|4056.7|4056.3|4063.33|4062.93|4056.7|4056.3|1706
1652103160000|2022-05-09 13:32:40|4056.58|4056.18|4057.58|4057.18|4059.33|4058.93|4055.83|4055.43|2543
1652103170000|2022-05-09 13:32:50|4057.08|4056.68|4056.33|4055.93|4057.83|4057.43|4055.83|4055.43|792
1652103180000|2022-05-09 13:33:00|4056.08|4055.68|4053.58|4053.18|4056.08|4055.68|4052.2|4051.8|2062
1652103190000|2022-05-09 13:33:10|4053.83|4053.43|4051.58|4051.18|4053.83|4053.43|4051.33|4050.93|1091
1652103200000|2022-05-09 13:33:20|4051.33|4050.93|4054.33|4053.93|4057.33|4056.93|4051.08|4050.68|3045
1652103210000|2022-05-09 13:33:30|4054.58|4054.18|4055.58|4055.18|4058.08|4057.68|4054.08|4053.68|1216
1652103220000|2022-05-09 13:33:40|4055.33|4054.93|4053.33|4052.93|4055.33|4054.93|4053.08|4052.68|952
1652103230000|2022-05-09 13:33:50|4053.2|4052.8|4055.33|4054.93|4055.33|4054.93|4053.08|4052.68|793
1652103240000|2022-05-09 13:34:00|4055.08|4054.68|4052.83|4052.43|4055.33|4054.93|4052.83|4052.43|1231
1652103250000|2022-05-09 13:34:10|4052.58|4052.18|4053.08|4052.68|4053.83|4053.43|4052.08|4051.68|1281
1652103260000|2022-05-09 13:34:20|4053.33|4052.93|4054.83|4054.43|4054.95|4054.55|4052.83|4052.43|928
1652103270000|2022-05-09 13:34:30|4056.08|4055.68|4054.08|4053.68|4056.58|4056.18|4052.58|4052.18|1180
1652103280000|2022-05-09 13:34:40|4054.33|4053.93|4056.08|4055.68|4057.83|4057.43|4054.08|4053.68|1049
1652103290000|2022-05-09 13:34:50|4055.58|4055.18|4060.58|4060.18|4060.58|4060.18|4054.83|4054.43|1334
1652103300000|2022-05-09 13:35:00|4060.83|4060.43|4063.08|4062.68|4063.83|4063.43|4060.83|4060.43|2255
1652103310000|2022-05-09 13:35:10|4063.33|4062.93|4063.83|4063.43|4063.83|4063.43|4062.08|4061.68|1709
1652103320000|2022-05-09 13:35:20|4063.33|4062.93|4062.7|4062.3|4063.33|4062.93|4061.83|4061.43|1552
1652103330000|2022-05-09 13:35:30|4062.58|4062.18|4062.58|4062.18|4063.08|4062.68|4060.08|4059.68|1199
1652103340000|2022-05-09 13:35:40|4062.33|4061.93|4063.83|4063.43|4063.83|4063.43|4061.33|4060.93|1605
1652103350000|2022-05-09 13:35:50|4063.7|4063.3|4061.83|4061.43|4063.83|4063.43|4061.58|4061.18|1790
1652103360000|2022-05-09 13:36:00|4061.33|4060.93|4059.08|4058.68|4063.33|4062.93|4058.83|4058.43|1353
1652103370000|2022-05-09 13:36:10|4059.58|4059.18|4060.08|4059.68|4061.83|4061.43|4059.58|4059.18|811
1652103380000|2022-05-09 13:36:20|4060.33|4059.93|4063.58|4063.18|4063.58|4063.18|4060.33|4059.93|1024
1652103390000|2022-05-09 13:36:30|4063.83|4063.43|4063.33|4062.93|4063.83|4063.43|4063.08|4062.68|1421
1652103400000|2022-05-09 13:36:40|4065.08|4064.68|4064.83|4064.43|4065.08|4064.68|4062.45|4062.05|1378
1652103410000|2022-05-09 13:36:50|4064.58|4064.18|4064.83|4064.43|4065.33|4064.93|4064.33|4063.93|1211
1652103420000|2022-05-09 13:37:00|4064.58|4064.18|4061.08|4060.68|4064.58|4064.18|4060.08|4059.68|1029
1652103430000|2022-05-09 13:37:10|4060.83|4060.43|4058.08|4057.68|4061.33|4060.93|4054.33|4053.93|1938
1652103440000|2022-05-09 13:37:20|4057.08|4056.68|4057.08|4056.68|4059.33|4058.93|4056.45|4056.05|2393
1652103450000|2022-05-09 13:37:30|4057.33|4056.93|4056.33|4055.93|4057.33|4056.93|4055.58|4055.18|821
1652103460000|2022-05-09 13:37:40|4057.08|4056.68|4057.83|4057.43|4060.33|4059.93|4057.08|4056.68|1016
1652103470000|2022-05-09 13:37:50|4058.08|4057.68|4058.58|4058.18|4058.58|4058.18|4056.58|4056.18|825
1652103480000|2022-05-09 13:38:00|4058.33|4057.93|4058.83|4058.43|4059.33|4058.93|4056.58|4056.18|795
1652103490000|2022-05-09 13:38:10|4058.58|4058.18|4059.83|4059.43|4060.33|4059.93|4058.33|4057.93|639
1652103500000|2022-05-09 13:38:20|4060.33|4059.93|4064.08|4063.68|4064.08|4063.68|4059.95|4059.55|829
1652103510000|2022-05-09 13:38:30|4064.33|4063.93|4066.08|4065.68|4067.08|4066.68|4064.33|4063.93|2007
1652103520000|2022-05-09 13:38:40|4065.83|4065.43|4068.83|4068.43|4069.08|4068.68|4064.95|4064.55|1239
1652103530000|2022-05-09 13:38:50|4068.45|4068.05|4069.33|4068.93|4070.08|4069.68|4067.58|4067.18|1388
1652103540000|2022-05-09 13:39:00|4069.08|4068.68|4073.33|4072.93|4074.08|4073.68|4069.08|4068.68|2282
1652103550000|2022-05-09 13:39:10|4072.08|4071.68|4072.58|4072.18|4074.33|4073.93|4072.08|4071.68|1894
1652103560000|2022-05-09 13:39:20|4072.83|4072.43|4072.33|4071.93|4073.83|4073.43|4071.33|4070.93|1304
1652103570000|2022-05-09 13:39:30|4071.83|4071.43|4071.08|4070.68|4072.08|4071.68|4069.83|4069.43|699
1652103580000|2022-05-09 13:39:40|4070.33|4069.93|4068.83|4068.43|4070.7|4070.3|4068.83|4068.43|979
1652103590000|2022-05-09 13:39:50|4068.33|4067.93|4067.45|4067.05|4068.33|4067.93|4065.58|4065.18|1026
1652103600000|2022-05-09 13:40:00|4066.83|4066.43|4063.95|4063.55|4068.33|4067.93|4063.58|4063.18|1556
1652103610000|2022-05-09 13:40:10|4063.83|4063.43|4058.45|4058.05|4063.83|4063.43|4057.83|4057.43|2116
1652103620000|2022-05-09 13:40:20|4058.33|4057.93|4057.58|4057.18|4059.33|4058.93|4057.58|4057.18|1241
1652103630000|2022-05-09 13:40:30|4057.83|4057.43|4059.83|4059.43|4060.83|4060.43|4055.08|4054.68|2584
1652103640000|2022-05-09 13:40:40|4059.7|4059.3|4066.08|4065.68|4066.08|4065.68|4059.58|4059.18|1033
1652103650000|2022-05-09 13:40:50|4066.33|4065.93|4065.95|4065.55|4068.83|4068.43|4065.83|4065.43|1697
1652103660000|2022-05-09 13:41:00|4065.58|4065.18|4067.08|4066.68|4069.2|4068.8|4065.58|4065.18|1347
1652103670000|2022-05-09 13:41:10|4067.7|4067.3|4063.58|4063.18|4067.7|4067.3|4063.33|4062.93|1107
1652103680000|2022-05-09 13:41:20|4063.33|4062.93|4061.83|4061.43|4063.33|4062.93|4061.58|4061.18|1339
1652103690000|2022-05-09 13:41:30|4062.2|4061.8|4064.33|4063.93|4064.33|4063.93|4061.58|4061.18|752
1652103700000|2022-05-09 13:41:40|4064.58|4064.18|4063.95|4063.55|4065.08|4064.68|4062.33|4061.93|740
1652103710000|2022-05-09 13:41:50|4064.08|4063.68|4064.83|4064.43|4066.58|4066.18|4064.08|4063.68|743
1652103720000|2022-05-09 13:42:00|4064.95|4064.55|4063.33|4062.93|4065.83|4065.43|4062.83|4062.43|716
1652103730000|2022-05-09 13:42:10|4063.2|4062.8|4061.33|4060.93|4063.2|4062.8|4060.08|4059.68|1357
1652103740000|2022-05-09 13:42:20|4061.58|4061.18|4061.33|4060.93|4062.33|4061.93|4060.83|4060.43|730
1652103750000|2022-05-09 13:42:30|4060.83|4060.43|4063.58|4063.18|4063.58|4063.18|4060.83|4060.43|604
1652103760000|2022-05-09 13:42:40|4063.83|4063.43|4062.2|4061.8|4064.33|4063.93|4061.58|4061.18|687
1652103770000|2022-05-09 13:42:50|4062.08|4061.68|4060.58|4060.18|4062.08|4061.68|4060.45|4060.05|589
1652103780000|2022-05-09 13:43:00|4060.08|4059.68|4060.08|4059.68|4061.33|4060.93|4059.58|4059.18|648
1652103790000|2022-05-09 13:43:10|4060.33|4059.93|4067.58|4067.18|4069.08|4068.68|4060.33|4059.93|1529
1652103800000|2022-05-09 13:43:20|4068.33|4067.93|4063.33|4062.93|4068.33|4067.93|4063.08|4062.68|933
1652103810000|2022-05-09 13:43:30|4062.95|4062.55|4062.33|4061.93|4062.95|4062.55|4060.58|4060.18|819
1652103820000|2022-05-09 13:43:40|4062.45|4062.05|4063.08|4062.68|4064.33|4063.93|4062.08|4061.68|591
1652103830000|2022-05-09 13:43:50|4063.2|4062.8|4058.58|4058.18|4063.45|4063.05|4058.58|4058.18|858
1652103840000|2022-05-09 13:44:00|4058.33|4057.93|4058.33|4057.93|4061.58|4061.18|4057.95|4057.55|1162
1652103850000|2022-05-09 13:44:10|4058.2|4057.8|4061.95|4061.55|4062.58|4062.18|4058.2|4057.8|885
1652103860000|2022-05-09 13:44:20|4061.83|4061.43|4065.2|4064.8|4065.45|4065.05|4060.83|4060.43|944
1652103870000|2022-05-09 13:44:30|4065.83|4065.43|4065.33|4064.93|4066.83|4066.43|4064.2|4063.8|1196
1652103880000|2022-05-09 13:44:40|4065.58|4065.18|4063.95|4063.55|4065.58|4065.18|4062.2|4061.8|699
1652103890000|2022-05-09 13:44:50|4064.33|4063.93|4065.2|4064.8|4065.33|4064.93|4063.58|4063.18|570
1652103900000|2022-05-09 13:45:00|4065.08|4064.68|4060.58|4060.18|4065.08|4064.68|4059.58|4059.18|1634
1652103910000|2022-05-09 13:45:10|4060.83|4060.43|4058.58|4058.18|4061.83|4061.43|4058.58|4058.18|689
1652103920000|2022-05-09 13:45:20|4058.83|4058.43|4055.08|4054.68|4058.83|4058.43|4055.08|4054.68|1232
1652103930000|2022-05-09 13:45:30|4055.33|4054.93|4054.58|4054.18|4056.08|4055.68|4053.95|4053.55|1457
1652103940000|2022-05-09 13:45:40|4054.95|4054.55|4053.33|4052.93|4054.95|4054.55|4053.08|4052.68|861
1652103950000|2022-05-09 13:45:50|4053.08|4052.68|4055.83|4055.43|4058.58|4058.18|4053.08|4052.68|1195
1652103960000|2022-05-09 13:46:00|4055.58|4055.18|4053.33|4052.93|4055.58|4055.18|4053.33|4052.93|870
1652103970000|2022-05-09 13:46:10|4053.58|4053.18|4049.58|4049.18|4053.58|4053.18|4048.83|4048.43|2165
1652103980000|2022-05-09 13:46:20|4049.33|4048.93|4048.33|4047.93|4050.08|4049.68|4048.33|4047.93|938
1652103990000|2022-05-09 13:46:30|4048.95|4048.55|4047.58|4047.18|4048.95|4048.55|4046.58|4046.18|1286
1652104000000|2022-05-09 13:46:40|4047.83|4047.43|4046.33|4045.93|4047.83|4047.43|4045.58|4045.18|1259
1652104010000|2022-05-09 13:46:50|4047.08|4046.68|4046.58|4046.18|4047.58|4047.18|4045.83|4045.43|1184
1652104020000|2022-05-09 13:47:00|4046.83|4046.43|4048.58|4048.18|4048.58|4048.18|4046.33|4045.93|917
1652104030000|2022-05-09 13:47:10|4048.2|4047.8|4046.08|4045.68|4048.33|4047.93|4045.83|4045.43|733
1652104040000|2022-05-09 13:47:20|4046.33|4045.93|4046.08|4045.68|4047.08|4046.68|4045.58|4045.18|910
1652104050000|2022-05-09 13:47:30|4045.95|4045.55|4047.33|4046.93|4047.33|4046.93|4045.83|4045.43|712
1652104060000|2022-05-09 13:47:40|4048.58|4048.18|4048.83|4048.43|4049.33|4048.93|4047.33|4046.93|1419
1652104070000|2022-05-09 13:47:50|4049.33|4048.93|4048.33|4047.93|4049.33|4048.93|4047.83|4047.43|771
1652104080000|2022-05-09 13:48:00|4047.33|4046.93|4046.33|4045.93|4047.45|4047.05|4045.83|4045.43|964
1652104090000|2022-05-09 13:48:10|4046.58|4046.18|4043.83|4043.43|4046.58|4046.18|4042.95|4042.55|2867
1652104100000|2022-05-09 13:48:20|4044.08|4043.68|4045.83|4045.43|4046.33|4045.93|4044.08|4043.68|981
1652104110000|2022-05-09 13:48:30|4046.08|4045.68|4045.33|4044.93|4046.08|4045.68|4045.08|4044.68|448
1652104120000|2022-05-09 13:48:40|4045.58|4045.18|4045.58|4045.18|4046.33|4045.93|4044.83|4044.43|621
1652104130000|2022-05-09 13:48:50|4045.83|4045.43|4046.58|4046.18|4046.58|4046.18|4045.33|4044.93|602
1652104140000|2022-05-09 13:49:00|4045.95|4045.55|4047.08|4046.68|4049.83|4049.43|4045.58|4045.18|1538
1652104150000|2022-05-09 13:49:10|4047.33|4046.93|4046.33|4045.93|4047.33|4046.93|4046.33|4045.93|669
1652104160000|2022-05-09 13:49:20|4046.08|4045.68|4046.83|4046.43|4047.58|4047.18|4045.83|4045.43|478
1652104170000|2022-05-09 13:49:30|4046.58|4046.18|4048.33|4047.93|4048.58|4048.18|4045.58|4045.18|762
1652104180000|2022-05-09 13:49:40|4048.08|4047.68|4046.45|4046.05|4048.2|4047.8|4046.08|4045.68|589
1652104190000|2022-05-09 13:49:50|4046.58|4046.18|4050.33|4049.93|4050.33|4049.93|4046.08|4045.68|2004
1652104200000|2022-05-09 13:50:00|4049.83|4049.43|4046.33|4045.93|4050.33|4049.93|4045.33|4044.93|2274
1652104210000|2022-05-09 13:50:10|4046.45|4046.05|4048.83|4048.43|4049.83|4049.43|4046.45|4046.05|813
1652104220000|2022-05-09 13:50:20|4048.7|4048.3|4048.58|4048.18|4050.08|4049.68|4047.83|4047.43|802
1652104230000|2022-05-09 13:50:30|4049.33|4048.93|4047.58|4047.18|4050.33|4049.93|4047.33|4046.93|1016
1652104240000|2022-05-09 13:50:40|4047.83|4047.43|4048.83|4048.43|4049.33|4048.93|4047.58|4047.18|491
1652104250000|2022-05-09 13:50:50|4048.58|4048.18|4048.7|4048.3|4049.83|4049.43|4048.08|4047.68|646
1652104260000|2022-05-09 13:51:00|4049.08|4048.68|4047.33|4046.93|4049.08|4048.68|4046.08|4045.68|979
1652104270000|2022-05-09 13:51:10|4047.58|4047.18|4049.33|4048.93|4050.08|4049.68|4046.58|4046.18|1273
1652104280000|2022-05-09 13:51:20|4049.08|4048.68|4049.33|4048.93|4050.33|4049.93|4048.95|4048.55|1024
1652104290000|2022-05-09 13:51:30|4048.83|4048.43|4053.45|4053.05|4054.08|4053.68|4048.58|4048.18|1797
1652104300000|2022-05-09 13:51:40|4053.33|4052.93|4059.33|4058.93|4060.58|4060.18|4053.33|4052.93|2310
1652104310000|2022-05-09 13:51:50|4059.08|4058.68|4060.08|4059.68|4060.33|4059.93|4057.83|4057.43|1299
1652104320000|2022-05-09 13:52:00|4059.95|4059.55|4057.33|4056.93|4061.83|4061.43|4057.08|4056.68|1446
1652104330000|2022-05-09 13:52:10|4057.58|4057.18|4057.08|4056.68|4058.83|4058.43|4056.7|4056.3|1111
1652104340000|2022-05-09 13:52:20|4056.7|4056.3|4058.08|4057.68|4058.58|4058.18|4055.58|4055.18|1053
1652104350000|2022-05-09 13:52:30|4058.33|4057.93|4060.08|4059.68|4060.83|4060.43|4058.33|4057.93|1206
1652104360000|2022-05-09 13:52:40|4059.83|4059.43|4059.08|4058.68|4060.83|4060.43|4058.83|4058.43|818
1652104370000|2022-05-09 13:52:50|4058.83|4058.43|4060.83|4060.43|4060.83|4060.43|4057.83|4057.43|1222
1652104380000|2022-05-09 13:53:00|4060.45|4060.05|4058.33|4057.93|4062.33|4061.93|4057.58|4057.18|1443
1652104390000|2022-05-09 13:53:10|4057.83|4057.43|4060.33|4059.93|4061.2|4060.8|4057.58|4057.18|1518
1652104400000|2022-05-09 13:53:20|4060.58|4060.18|4064.58|4064.18|4064.58|4064.18|4060.33|4059.93|1364
1652104410000|2022-05-09 13:53:30|4065.08|4064.68|4066.08|4065.68|4067.08|4066.68|4064.58|4064.18|1854
1652104420000|2022-05-09 13:53:40|4065.58|4065.18|4068.83|4068.43|4069.08|4068.68|4065.08|4064.68|1402
1652104430000|2022-05-09 13:53:50|4068.58|4068.18|4069.33|4068.93|4070.58|4070.18|4068.33|4067.93|1799
1652104440000|2022-05-09 13:54:00|4068.95|4068.55|4066.33|4065.93|4069.95|4069.55|4064.08|4063.68|2167
1652104450000|2022-05-09 13:54:10|4066.58|4066.18|4065.83|4065.43|4066.83|4066.43|4064.58|4064.18|1117
1652104460000|2022-05-09 13:54:20|4066.33|4065.93|4068.08|4067.68|4070.08|4069.68|4064.83|4064.43|1532
1652104470000|2022-05-09 13:54:30|4068.58|4068.18|4068.33|4067.93|4069.83|4069.43|4068.08|4067.68|997
1652104480000|2022-05-09 13:54:40|4068.58|4068.18|4066.58|4066.18|4068.58|4068.18|4065.58|4065.18|989
1652104490000|2022-05-09 13:54:50|4066.7|4066.3|4068.2|4067.8|4069.33|4068.93|4066.08|4065.68|1007
1652104500000|2022-05-09 13:55:00|4067.08|4066.68|4066.83|4066.43|4068.33|4067.93|4066.83|4066.43|1517
1652104510000|2022-05-09 13:55:10|4066.95|4066.55|4067.83|4067.43|4068.95|4068.55|4066.95|4066.55|618
1652104520000|2022-05-09 13:55:20|4067.58|4067.18|4067.08|4066.68|4068.33|4067.93|4066.08|4065.68|1521
1652104530000|2022-05-09 13:55:30|4067.33|4066.93|4064.83|4064.43|4068.08|4067.68|4064.08|4063.68|1228
1652104540000|2022-05-09 13:55:40|4065.08|4064.68|4061.08|4060.68|4065.08|4064.68|4060.58|4060.18|1806
1652104550000|2022-05-09 13:55:50|4061.33|4060.93|4061.58|4061.18|4062.45|4062.05|4060.58|4060.18|1211
1652104560000|2022-05-09 13:56:00|4061.33|4060.93|4062.33|4061.93|4063.83|4063.43|4060.83|4060.43|1075
1652104570000|2022-05-09 13:56:10|4062.2|4061.8|4063.58|4063.18|4063.83|4063.43|4060.33|4059.93|1076
1652104580000|2022-05-09 13:56:20|4063.45|4063.05|4062.33|4061.93|4064.08|4063.68|4061.45|4061.05|740
1652104590000|2022-05-09 13:56:30|4062.08|4061.68|4060.58|4060.18|4062.83|4062.43|4059.08|4058.68|983
1652104600000|2022-05-09 13:56:40|4060.33|4059.93|4060.33|4059.93|4062.83|4062.43|4059.83|4059.43|1095
1652104610000|2022-05-09 13:56:50|4060.45|4060.05|4060.45|4060.05|4061.33|4060.93|4058.33|4057.93|907
1652104620000|2022-05-09 13:57:00|4060.58|4060.18|4058.58|4058.18|4061.08|4060.68|4057.45|4057.05|987
1652104630000|2022-05-09 13:57:10|4058.33|4057.93|4058.83|4058.43|4059.58|4059.18|4057.83|4057.43|854
1652104640000|2022-05-09 13:57:20|4058.58|4058.18|4059.2|4058.8|4062.08|4061.68|4058.08|4057.68|998
1652104650000|2022-05-09 13:57:30|4059.33|4058.93|4057.33|4056.93|4059.58|4059.18|4056.83|4056.43|868
1652104660000|2022-05-09 13:57:40|4057.58|4057.18|4056.58|4056.18|4057.83|4057.43|4055.83|4055.43|694
1652104670000|2022-05-09 13:57:50|4056.95|4056.55|4057.08|4056.68|4057.08|4056.68|4054.58|4054.18|1195
1652104680000|2022-05-09 13:58:00|4056.33|4055.93|4058.08|4057.68|4059.33|4058.93|4055.83|4055.43|1104
1652104690000|2022-05-09 13:58:10|4057.83|4057.43|4060.83|4060.43|4061.08|4060.68|4057.83|4057.43|1159
1652104700000|2022-05-09 13:58:20|4061.08|4060.68|4059.33|4058.93|4061.33|4060.93|4059.08|4058.68|1736
1652104710000|2022-05-09 13:58:30|4059.58|4059.18|4060.58|4060.18|4060.83|4060.43|4059.08|4058.68|573
1652104720000|2022-05-09 13:58:40|4061.08|4060.68|4062.58|4062.18|4066.45|4066.05|4061.08|4060.68|2745
1652104730000|2022-05-09 13:58:50|4062.7|4062.3|4062.83|4062.43|4064.08|4063.68|4061.83|4061.43|925
1652104740000|2022-05-09 13:59:00|4063.33|4062.93|4060.83|4060.43|4063.58|4063.18|4060.08|4059.68|1083
1652104750000|2022-05-09 13:59:10|4060.08|4059.68|4059.7|4059.3|4060.95|4060.55|4058.7|4058.3|779
1652104760000|2022-05-09 13:59:20|4059.83|4059.43|4059.33|4058.93|4060.2|4059.8|4057.58|4057.18|772
1652104770000|2022-05-09 13:59:30|4058.83|4058.43|4058.33|4057.93|4059.58|4059.18|4058.33|4057.93|425
1652104780000|2022-05-09 13:59:40|4058.58|4058.18|4059.08|4058.68|4060.83|4060.43|4058.33|4057.93|533
1652104790000|2022-05-09 13:59:50|4058.58|4058.18|4061.08|4060.68|4061.08|4060.68|4058.08|4057.68|444
1652104800000|2022-05-09 14:00:00|4061.58|4061.18|4056.33|4055.93|4061.58|4061.18|4055.83|4055.43|1029
1652104810000|2022-05-09 14:00:10|4056.08|4055.68|4053.58|4053.18|4056.08|4055.68|4053.33|4052.93|1594
1652104820000|2022-05-09 14:00:20|4053.08|4052.68|4051.58|4051.18|4053.83|4053.43|4050.83|4050.43|2215
1652104830000|2022-05-09 14:00:30|4051.33|4050.93|4052.58|4052.18|4052.83|4052.43|4050.83|4050.43|1321
1652104840000|2022-05-09 14:00:40|4052.33|4051.93|4052.08|4051.68|4053.08|4052.68|4051.58|4051.18|1303
1652104850000|2022-05-09 14:00:50|4052.33|4051.93|4050.33|4049.93|4052.33|4051.93|4050.08|4049.68|1254
1652104860000|2022-05-09 14:01:00|4050.08|4049.68|4050.33|4049.93|4050.58|4050.18|4048.83|4048.43|1020
1652104870000|2022-05-09 14:01:10|4050.45|4050.05|4053.08|4052.68|4053.83|4053.43|4050.45|4050.05|1986
1652104880000|2022-05-09 14:01:20|4052.95|4052.55|4051.83|4051.43|4052.95|4052.55|4051.08|4050.68|517
1652104890000|2022-05-09 14:01:30|4052.08|4051.68|4059.45|4059.05|4060.2|4059.8|4052.08|4051.68|1697
1652104900000|2022-05-09 14:01:40|4059.33|4058.93|4057.08|4056.68|4059.83|4059.43|4056.83|4056.43|1096
1652104910000|2022-05-09 14:01:50|4056.58|4056.18|4057.2|4056.8|4057.33|4056.93|4054.58|4054.18|883
1652104920000|2022-05-09 14:02:00|4057.08|4056.68|4057.83|4057.43|4064.08|4063.68|4057.08|4056.68|1954
1652104930000|2022-05-09 14:02:10|4058.2|4057.8|4056.58|4056.18|4059.33|4058.93|4056.58|4056.18|1072
1652104940000|2022-05-09 14:02:20|4056.83|4056.43|4058.83|4058.43|4058.83|4058.43|4056.08|4055.68|1156
1652104950000|2022-05-09 14:02:30|4058.33|4057.93|4054.83|4054.43|4058.33|4057.93|4053.83|4053.43|930
1652104960000|2022-05-09 14:02:40|4055.08|4054.68|4057.83|4057.43|4058.58|4058.18|4055.08|4054.68|887
1652104970000|2022-05-09 14:02:50|4057.2|4056.8|4061.08|4060.68|4061.08|4060.68|4057.08|4056.68|767
1652104980000|2022-05-09 14:03:00|4060.83|4060.43|4061.33|4060.93|4062.58|4062.18|4060.83|4060.43|1257
1652104990000|2022-05-09 14:03:10|4060.83|4060.43|4058.08|4057.68|4060.83|4060.43|4057.58|4057.18|1121
1652105000000|2022-05-09 14:03:20|4058.2|4057.8|4059.58|4059.18|4060.33|4059.93|4057.2|4056.8|1046
1652105010000|2022-05-09 14:03:30|4059.83|4059.43|4062.08|4061.68|4062.58|4062.18|4059.58|4059.18|1428
1652105020000|2022-05-09 14:03:40|4061.83|4061.43|4061.83|4061.43|4063.7|4063.3|4061.33|4060.93|1644
1652105030000|2022-05-09 14:03:50|4062.08|4061.68|4061.95|4061.55|4063.33|4062.93|4060.83|4060.43|897
1652105040000|2022-05-09 14:04:00|4061.83|4061.43|4063.7|4063.3|4064.08|4063.68|4060.58|4060.18|1135
1652105050000|2022-05-09 14:04:10|4063.58|4063.18|4060.58|4060.18|4063.58|4063.18|4059.83|4059.43|931
1652105060000|2022-05-09 14:04:20|4060.33|4059.93|4057.33|4056.93|4060.45|4060.05|4057.08|4056.68|919
1652105070000|2022-05-09 14:04:30|4057.58|4057.18|4056.83|4056.43|4057.7|4057.3|4056.08|4055.68|804
1652105080000|2022-05-09 14:04:40|4056.58|4056.18|4055.33|4054.93|4056.58|4056.18|4054.58|4054.18|715
1652105090000|2022-05-09 14:04:50|4055.08|4054.68|4055.08|4054.68|4055.08|4054.68|4052.7|4052.3|971
1652105100000|2022-05-09 14:05:00|4055.33|4054.93|4055.58|4055.18|4057.08|4056.68|4054.08|4053.68|821
1652105110000|2022-05-09 14:05:10|4055.33|4054.93|4058.2|4057.8|4058.2|4057.8|4055.33|4054.93|739
1652105120000|2022-05-09 14:05:20|4057.83|4057.43|4056.08|4055.68|4058.33|4057.93|4055.58|4055.18|922
1652105130000|2022-05-09 14:05:30|4056.2|4055.8|4056.33|4055.93|4057.2|4056.8|4055.58|4055.18|521
1652105140000|2022-05-09 14:05:40|4056.08|4055.68|4055.45|4055.05|4058.08|4057.68|4055.33|4054.93|510
1652105150000|2022-05-09 14:05:50|4055.83|4055.43|4058.08|4057.68|4058.33|4057.93|4055.83|4055.43|544
1652105160000|2022-05-09 14:06:00|4057.33|4056.93|4054.7|4054.3|4057.58|4057.18|4054.7|4054.3|646
1652105170000|2022-05-09 14:06:10|4054.95|4054.55|4052.58|4052.18|4054.95|4054.55|4052.58|4052.18|929
1652105180000|2022-05-09 14:06:20|4052.33|4051.93|4053.83|4053.43|4053.83|4053.43|4051.08|4050.68|716
1652105190000|2022-05-09 14:06:30|4053.33|4052.93|4052.7|4052.3|4053.7|4053.3|4052.33|4051.93|495
1652105200000|2022-05-09 14:06:40|4052.58|4052.18|4053.7|4053.3|4054.83|4054.43|4051.58|4051.18|507
1652105210000|2022-05-09 14:06:50|4053.83|4053.43|4052.58|4052.18|4054.08|4053.68|4051.83|4051.43|543
1652105220000|2022-05-09 14:07:00|4051.95|4051.55|4051.58|4051.18|4052.83|4052.43|4051.58|4051.18|572
1652105230000|2022-05-09 14:07:10|4051.83|4051.43|4049.83|4049.43|4052.08|4051.68|4049.83|4049.43|997
1652105240000|2022-05-09 14:07:20|4049.58|4049.18|4049.95|4049.55|4050.58|4050.18|4049.08|4048.68|664
1652105250000|2022-05-09 14:07:30|4049.83|4049.43|4049.33|4048.93|4051.08|4050.68|4049.33|4048.93|708
1652105260000|2022-05-09 14:07:40|4049.08|4048.68|4048.33|4047.93|4049.08|4048.68|4048.33|4047.93|637
1652105270000|2022-05-09 14:07:50|4048.58|4048.18|4046.33|4045.93|4048.58|4048.18|4046.33|4045.93|882
1652105280000|2022-05-09 14:08:00|4046.83|4046.43|4046.58|4046.18|4047.58|4047.18|4046.33|4045.93|861
1652105290000|2022-05-09 14:08:10|4046.33|4045.93|4048.08|4047.68|4048.08|4047.68|4046.08|4045.68|1004
1652105300000|2022-05-09 14:08:20|4047.83|4047.43|4047.08|4046.68|4049.08|4048.68|4047.08|4046.68|905
1652105310000|2022-05-09 14:08:30|4046.83|4046.43|4046.08|4045.68|4047.08|4046.68|4046.08|4045.68|700
1652105320000|2022-05-09 14:08:40|4045.83|4045.43|4044.58|4044.18|4046.08|4045.68|4044.08|4043.68|1763
1652105330000|2022-05-09 14:08:50|4044.83|4044.43|4043.58|4043.18|4044.95|4044.55|4043.58|4043.18|930
1652105340000|2022-05-09 14:09:00|4043.33|4042.93|4043.2|4042.8|4043.83|4043.43|4042.08|4041.68|1354
1652105350000|2022-05-09 14:09:10|4043.33|4042.93|4040.08|4039.68|4043.33|4042.93|4040.08|4039.68|1021
1652105360000|2022-05-09 14:09:20|4040.33|4039.93|4041.33|4040.93|4041.58|4041.18|4040.08|4039.68|983
1652105370000|2022-05-09 14:09:30|4041.08|4040.68|4040.83|4040.43|4041.33|4040.93|4040.33|4039.93|520
1652105380000|2022-05-09 14:09:40|4041.08|4040.68|4040.83|4040.43|4041.58|4041.18|4040.58|4040.18|749
1652105390000|2022-05-09 14:09:50|4040.7|4040.3|4039.83|4039.43|4041.08|4040.68|4039.33|4038.93|555
1652105400000|2022-05-09 14:10:00|4039.7|4039.3|4043.58|4043.18|4044.08|4043.68|4039.7|4039.3|1362
1652105410000|2022-05-09 14:10:10|4043.7|4043.3|4042.58|4042.18|4044.08|4043.68|4042.33|4041.93|719
1652105420000|2022-05-09 14:10:20|4042.33|4041.93|4044.58|4044.18|4044.58|4044.18|4042.33|4041.93|867
1652105430000|2022-05-09 14:10:30|4044.33|4043.93|4045.7|4045.3|4046.83|4046.43|4044.33|4043.93|2609
1652105440000|2022-05-09 14:10:40|4045.83|4045.43|4046.83|4046.43|4048.08|4047.68|4045.83|4045.43|1224
1652105450000|2022-05-09 14:10:50|4046.58|4046.18|4045.83|4045.43|4047.08|4046.68|4045.58|4045.18|866
1652105460000|2022-05-09 14:11:00|4045.95|4045.55|4046.58|4046.18|4047.08|4046.68|4044.33|4043.93|844
1652105470000|2022-05-09 14:11:10|4046.83|4046.43|4048.83|4048.43|4049.83|4049.43|4046.33|4045.93|1062
1652105480000|2022-05-09 14:11:20|4049.08|4048.68|4048.08|4047.68|4049.83|4049.43|4048.08|4047.68|667
1652105490000|2022-05-09 14:11:30|4048.33|4047.93|4048.58|4048.18|4048.83|4048.43|4047.58|4047.18|697
1652105500000|2022-05-09 14:11:40|4048.45|4048.05|4048.08|4047.68|4049.08|4048.68|4047.58|4047.18|565
1652105510000|2022-05-09 14:11:50|4047.83|4047.43|4048.08|4047.68|4049.33|4048.93|4046.7|4046.3|802
1652105520000|2022-05-09 14:12:00|4047.83|4047.43|4046.58|4046.18|4047.95|4047.55|4046.2|4045.8|835
1652105530000|2022-05-09 14:12:10|4046.33|4045.93|4049.58|4049.18|4049.58|4049.18|4045.83|4045.43|860
1652105540000|2022-05-09 14:12:20|4049.83|4049.43|4048.45|4048.05|4049.83|4049.43|4047.83|4047.43|773
1652105550000|2022-05-09 14:12:30|4048.08|4047.68|4046.08|4045.68|4048.08|4047.68|4045.58|4045.18|505
1652105560000|2022-05-09 14:12:40|4045.83|4045.43|4050.83|4050.43|4050.95|4050.55|4045.83|4045.43|845
1652105570000|2022-05-09 14:12:50|4051.33|4050.93|4052.33|4051.93|4053.08|4052.68|4051.33|4050.93|1345
1652105580000|2022-05-09 14:13:00|4052.08|4051.68|4052.83|4052.43|4053.08|4052.68|4051.83|4051.43|658
1652105590000|2022-05-09 14:13:10|4053.08|4052.68|4057.33|4056.93|4057.7|4057.3|4053.08|4052.68|3175
1652105600000|2022-05-09 14:13:20|4057.08|4056.68|4057.83|4057.43|4058.83|4058.43|4056.83|4056.43|905
1652105610000|2022-05-09 14:13:30|4057.95|4057.55|4056.08|4055.68|4057.95|4057.55|4055.58|4055.18|744
1652105620000|2022-05-09 14:13:40|4055.83|4055.43|4054.83|4054.43|4055.83|4055.43|4053.33|4052.93|729
1652105630000|2022-05-09 14:13:50|4054.7|4054.3|4053.58|4053.18|4055.83|4055.43|4053.58|4053.18|589
1652105640000|2022-05-09 14:14:00|4053.95|4053.55|4054.95|4054.55|4055.83|4055.43|4053.58|4053.18|634
1652105650000|2022-05-09 14:14:10|4055.08|4054.68|4055.95|4055.55|4056.83|4056.43|4055.08|4054.68|627
1652105660000|2022-05-09 14:14:20|4055.83|4055.43|4056.83|4056.43|4057.08|4056.68|4054.58|4054.18|446
1652105670000|2022-05-09 14:14:30|4056.58|4056.18|4056.45|4056.05|4056.83|4056.43|4056.08|4055.68|515
1652105680000|2022-05-09 14:14:40|4056.58|4056.18|4055.33|4054.93|4056.83|4056.43|4055.08|4054.68|491
1652105690000|2022-05-09 14:14:50|4055.45|4055.05|4053.33|4052.93|4055.45|4055.05|4053.33|4052.93|521
1652105700000|2022-05-09 14:15:00|4053.08|4052.68|4054.2|4053.8|4055.33|4054.93|4052.33|4051.93|2034
1652105710000|2022-05-09 14:15:10|4054.58|4054.18|4055.58|4055.18|4056.95|4056.55|4054.33|4053.93|938
1652105720000|2022-05-09 14:15:20|4055.33|4054.93|4052.33|4051.93|4055.45|4055.05|4052.33|4051.93|586
1652105730000|2022-05-09 14:15:30|4051.95|4051.55|4050.83|4050.43|4052.58|4052.18|4049.58|4049.18|1180
1652105740000|2022-05-09 14:15:40|4050.58|4050.18|4052.08|4051.68|4052.08|4051.68|4050.33|4049.93|622
1652105750000|2022-05-09 14:15:50|4051.95|4051.55|4052.83|4052.43|4055.58|4055.18|4051.45|4051.05|830
1652105760000|2022-05-09 14:16:00|4052.58|4052.18|4054.7|4054.3|4055.08|4054.68|4052.08|4051.68|570
1652105770000|2022-05-09 14:16:10|4055.08|4054.68|4058.08|4057.68|4059.08|4058.68|4054.83|4054.43|1560
1652105780000|2022-05-09 14:16:20|4057.83|4057.43|4056.83|4056.43|4058.58|4058.18|4056.33|4055.93|680
1652105790000|2022-05-09 14:16:30|4056.58|4056.18|4052.58|4052.18|4056.58|4056.18|4052.33|4051.93|1321
1652105800000|2022-05-09 14:16:40|4052.33|4051.93|4053.08|4052.68|4054.33|4053.93|4052.33|4051.93|494
1652105810000|2022-05-09 14:16:50|4052.95|4052.55|4054.58|4054.18|4055.33|4054.93|4052.58|4052.18|1234
1652105820000|2022-05-09 14:17:00|4055.33|4054.93|4054.33|4053.93|4056.95|4056.55|4054.08|4053.68|615
1652105830000|2022-05-09 14:17:10|4054.08|4053.68|4056.08|4055.68|4056.08|4055.68|4054.08|4053.68|419
1652105840000|2022-05-09 14:17:20|4056.33|4055.93|4054.33|4053.93|4056.33|4055.93|4053.58|4053.18|545
1652105850000|2022-05-09 14:17:30|4054.08|4053.68|4052.83|4052.43|4054.33|4053.93|4052.33|4051.93|480
1652105860000|2022-05-09 14:17:40|4052.7|4052.3|4051.83|4051.43|4052.83|4052.43|4051.2|4050.8|578
1652105870000|2022-05-09 14:17:50|4051.45|4051.05|4050.08|4049.68|4052.83|4052.43|4049.83|4049.43|467
1652105880000|2022-05-09 14:18:00|4049.58|4049.18|4048.33|4047.93|4050.83|4050.43|4048.08|4047.68|779
1652105890000|2022-05-09 14:18:10|4048.58|4048.18|4046.83|4046.43|4048.83|4048.43|4046.33|4045.93|605
1652105900000|2022-05-09 14:18:20|4047.58|4047.18|4049.08|4048.68|4049.08|4048.68|4046.08|4045.68|701
1652105910000|2022-05-09 14:18:30|4048.58|4048.18|4048.08|4047.68|4048.58|4048.18|4047.58|4047.18|609
1652105920000|2022-05-09 14:18:40|4048.33|4047.93|4048.33|4047.93|4048.33|4047.93|4046.83|4046.43|570
1652105930000|2022-05-09 14:18:50|4048.08|4047.68|4048.33|4047.93|4049.08|4048.68|4046.58|4046.18|532
1652105940000|2022-05-09 14:19:00|4048.08|4047.68|4046.33|4045.93|4048.33|4047.93|4046.33|4045.93|501
1652105950000|2022-05-09 14:19:10|4046.58|4046.18|4046.83|4046.43|4047.33|4046.93|4045.83|4045.43|919
1652105960000|2022-05-09 14:19:20|4046.58|4046.18|4048.7|4048.3|4049.58|4049.18|4046.45|4046.05|727
1652105970000|2022-05-09 14:19:30|4048.58|4048.18|4046.83|4046.43|4048.58|4048.18|4045.58|4045.18|831
1652105980000|2022-05-09 14:19:40|4046.58|4046.18|4044.83|4044.43|4046.58|4046.18|4043.83|4043.43|1195
1652105990000|2022-05-09 14:19:50|4045.08|4044.68|4046.58|4046.18|4047.58|4047.18|4045.08|4044.68|654
1652106000000|2022-05-09 14:20:00|4046.83|4046.43|4045.2|4044.8|4046.83|4046.43|4044.33|4043.93|713
1652106010000|2022-05-09 14:20:10|4044.95|4044.55|4046.2|4045.8|4048.58|4048.18|4044.95|4044.55|1024
1652106020000|2022-05-09 14:20:20|4046.08|4045.68|4044.58|4044.18|4046.08|4045.68|4044.45|4044.05|582
1652106030000|2022-05-09 14:20:30|4044.33|4043.93|4043.83|4043.43|4045.58|4045.18|4043.7|4043.3|618
1652106040000|2022-05-09 14:20:40|4044.08|4043.68|4043.83|4043.43|4044.08|4043.68|4042.58|4042.18|591
1652106050000|2022-05-09 14:20:50|4043.58|4043.18|4043.83|4043.43|4046.33|4045.93|4042.83|4042.43|1361
1652106060000|2022-05-09 14:21:00|4044.2|4043.8|4045.08|4044.68|4046.33|4045.93|4043.58|4043.18|576
1652106070000|2022-05-09 14:21:10|4044.83|4044.43|4044.33|4043.93|4045.58|4045.18|4044.08|4043.68|611
1652106080000|2022-05-09 14:21:20|4044.58|4044.18|4046.83|4046.43|4047.33|4046.93|4044.58|4044.18|919
1652106090000|2022-05-09 14:21:30|4046.58|4046.18|4046.58|4046.18|4049.08|4048.68|4046.58|4046.18|694
1652106100000|2022-05-09 14:21:40|4046.33|4045.93|4045.95|4045.55|4047.08|4046.68|4045.58|4045.18|501
1652106110000|2022-05-09 14:21:50|4046.08|4045.68|4049.58|4049.18|4049.58|4049.18|4046.08|4045.68|692
1652106120000|2022-05-09 14:22:00|4049.33|4048.93|4048.33|4047.93|4049.83|4049.43|4047.58|4047.18|629
1652106130000|2022-05-09 14:22:10|4047.95|4047.55|4045.83|4045.43|4047.95|4047.55|4044.33|4043.93|932
1652106140000|2022-05-09 14:22:20|4045.58|4045.18|4044.08|4043.68|4046.33|4045.93|4043.7|4043.3|938
1652106150000|2022-05-09 14:22:30|4043.83|4043.43|4043.33|4042.93|4044.08|4043.68|4042.83|4042.43|793
1652106160000|2022-05-09 14:22:40|4043.08|4042.68|4043.08|4042.68|4045.08|4044.68|4043.08|4042.68|1036
1652106170000|2022-05-09 14:22:50|4042.83|4042.43|4040.58|4040.18|4043.08|4042.68|4040.58|4040.18|1150
1652106180000|2022-05-09 14:23:00|4040.83|4040.43|4040.95|4040.55|4041.83|4041.43|4040.58|4040.18|1286
1652106190000|2022-05-09 14:23:10|4040.83|4040.43|4041.58|4041.18|4042.08|4041.68|4040.58|4040.18|653
1652106200000|2022-05-09 14:23:20|4041.83|4041.43|4040.83|4040.43|4043.58|4043.18|4040.83|4040.43|792
1652106210000|2022-05-09 14:23:30|4040.95|4040.55|4041.08|4040.68|4041.83|4041.43|4040.58|4040.18|404
1652106220000|2022-05-09 14:23:40|4041.2|4040.8|4040.83|4040.43|4041.33|4040.93|4040.58|4040.18|456
1652106230000|2022-05-09 14:23:50|4040.58|4040.18|4041.83|4041.43|4041.83|4041.43|4040.58|4040.18|457
1652106240000|2022-05-09 14:24:00|4041.33|4040.93|4040.08|4039.68|4041.33|4040.93|4039.33|4038.93|869
1652106250000|2022-05-09 14:24:10|4039.83|4039.43|4041.58|4041.18|4041.83|4041.43|4039.33|4038.93|778
1652106260000|2022-05-09 14:24:20|4041.45|4041.05|4040.33|4039.93|4041.83|4041.43|4040.08|4039.68|595
1652106270000|2022-05-09 14:24:30|4040.08|4039.68|4038.83|4038.43|4040.08|4039.68|4038.83|4038.43|675
1652106280000|2022-05-09 14:24:40|4038.08|4037.68|4037.33|4036.93|4038.58|4038.18|4037.33|4036.93|1092
1652106290000|2022-05-09 14:24:50|4037.45|4037.05|4037.08|4036.68|4037.83|4037.43|4036.83|4036.43|976
1652106300000|2022-05-09 14:25:00|4036.95|4036.55|4040.08|4039.68|4040.08|4039.68|4035.83|4035.43|1755
1652106310000|2022-05-09 14:25:10|4039.7|4039.3|4037.45|4037.05|4040.08|4039.68|4037.33|4036.93|649
1652106320000|2022-05-09 14:25:20|4037.58|4037.18|4038.33|4037.93|4039.83|4039.43|4037.58|4037.18|1140
1652106330000|2022-05-09 14:25:30|4038.58|4038.18|4039.33|4038.93|4039.33|4038.93|4038.33|4037.93|384
1652106340000|2022-05-09 14:25:40|4039.08|4038.68|4038.33|4037.93|4039.83|4039.43|4038.33|4037.93|445
1652106350000|2022-05-09 14:25:50|4038.08|4037.68|4041.33|4040.93|4041.33|4040.93|4038.08|4037.68|1784
1652106360000|2022-05-09 14:26:00|4041.08|4040.68|4041.33|4040.93|4041.83|4041.43|4040.83|4040.43|848
1652106370000|2022-05-09 14:26:10|4041.08|4040.68|4040.58|4040.18|4041.33|4040.93|4040.58|4040.18|595
1652106380000|2022-05-09 14:26:20|4040.83|4040.43|4042.33|4041.93|4042.58|4042.18|4040.58|4040.18|1314
1652106390000|2022-05-09 14:26:30|4042.08|4041.68|4040.7|4040.3|4042.08|4041.68|4040.7|4040.3|646
1652106400000|2022-05-09 14:26:40|4040.83|4040.43|4039.58|4039.18|4042.33|4041.93|4038.83|4038.43|1220
1652106410000|2022-05-09 14:26:50|4039.33|4038.93|4041.58|4041.18|4041.83|4041.43|4039.08|4038.68|2135
1652106420000|2022-05-09 14:27:00|4041.33|4040.93|4040.08|4039.68|4041.7|4041.3|4040.08|4039.68|681
1652106430000|2022-05-09 14:27:10|4040.33|4039.93|4039.33|4038.93|4040.7|4040.3|4039.33|4038.93|432
1652106440000|2022-05-09 14:27:20|4038.83|4038.43|4040.83|4040.43|4041.45|4041.05|4038.83|4038.43|738
1652106450000|2022-05-09 14:27:30|4040.58|4040.18|4040.58|4040.18|4041.08|4040.68|4040.08|4039.68|374
1652106460000|2022-05-09 14:27:40|4040.33|4039.93|4040.58|4040.18|4041.33|4040.93|4039.83|4039.43|352
1652106470000|2022-05-09 14:27:50|4040.83|4040.43|4040.33|4039.93|4041.08|4040.68|4039.7|4039.3|306
1652106480000|2022-05-09 14:28:00|4040.08|4039.68|4038.33|4037.93|4040.33|4039.93|4038.08|4037.68|646
1652106490000|2022-05-09 14:28:10|4038.08|4037.68|4037.33|4036.93|4038.33|4037.93|4037.08|4036.68|678
1652106500000|2022-05-09 14:28:20|4037.08|4036.68|4038.33|4037.93|4039.83|4039.43|4036.58|4036.18|1611
1652106510000|2022-05-09 14:28:30|4038.58|4038.18|4038.58|4038.18|4039.08|4038.68|4037.83|4037.43|731
1652106520000|2022-05-09 14:28:40|4038.33|4037.93|4036.58|4036.18|4038.33|4037.93|4036.33|4035.93|751
1652106530000|2022-05-09 14:28:50|4036.45|4036.05|4035.83|4035.43|4037.08|4036.68|4035.08|4034.68|1864
1652106540000|2022-05-09 14:29:00|4035.33|4034.93|4035.33|4034.93|4035.58|4035.18|4034.33|4033.93|1088
1652106550000|2022-05-09 14:29:10|4035.58|4035.18|4033.33|4032.93|4035.58|4035.18|4032.83|4032.43|1339
1652106560000|2022-05-09 14:29:20|4033.45|4033.05|4034.08|4033.68|4035.95|4035.55|4033.45|4033.05|1600
1652106570000|2022-05-09 14:29:30|4033.95|4033.55|4033.33|4032.93|4033.95|4033.55|4033.08|4032.68|353
1652106580000|2022-05-09 14:29:40|4033.2|4032.8|4033.33|4032.93|4033.83|4033.43|4032.95|4032.55|590
1652106590000|2022-05-09 14:29:50|4033.58|4033.18|4034.83|4034.43|4035.58|4035.18|4033.58|4033.18|1240
1652106600000|2022-05-09 14:30:00|4034.58|4034.18|4032.08|4031.68|4034.58|4034.18|4032.08|4031.68|1410
1652106610000|2022-05-09 14:30:10|4032.33|4031.93|4031.33|4030.93|4032.58|4032.18|4031.33|4030.93|1181
1652106620000|2022-05-09 14:30:20|4031.08|4030.68|4031.33|4030.93|4031.33|4030.93|4030.58|4030.18|1072
1652106630000|2022-05-09 14:30:30|4031.08|4030.68|4033.08|4032.68|4033.58|4033.18|4031.08|4030.68|1109
1652106640000|2022-05-09 14:30:40|4032.83|4032.43|4032.58|4032.18|4032.95|4032.55|4032.08|4031.68|621
1652106650000|2022-05-09 14:30:50|4032.83|4032.43|4033.33|4032.93|4033.58|4033.18|4032.45|4032.05|616
1652106660000|2022-05-09 14:31:00|4033.58|4033.18|4032.83|4032.43|4033.58|4033.18|4032.58|4032.18|803
1652106670000|2022-05-09 14:31:10|4032.7|4032.3|4033.33|4032.93|4033.83|4033.43|4032.58|4032.18|536
1652106680000|2022-05-09 14:31:20|4033.08|4032.68|4033.58|4033.18|4033.58|4033.18|4032.58|4032.18|563
1652106690000|2022-05-09 14:31:30|4033.33|4032.93|4033.08|4032.68|4033.58|4033.18|4032.58|4032.18|542
1652106700000|2022-05-09 14:31:40|4032.83|4032.43|4034.08|4033.68|4034.58|4034.18|4032.83|4032.43|630
1652106710000|2022-05-09 14:31:50|4033.95|4033.55|4032.58|4032.18|4033.95|4033.55|4032.33|4031.93|509
1652106720000|2022-05-09 14:32:00|4032.33|4031.93|4032.83|4032.43|4033.08|4032.68|4031.58|4031.18|1288
1652106730000|2022-05-09 14:32:10|4032.95|4032.55|4032.08|4031.68|4033.08|4032.68|4032.08|4031.68|690
1652106740000|2022-05-09 14:32:20|4031.83|4031.43|4031.08|4030.68|4032.08|4031.68|4031.08|4030.68|833
1652106750000|2022-05-09 14:32:30|4030.95|4030.55|4031.95|4031.55|4032.08|4031.68|4030.95|4030.55|718
1652106760000|2022-05-09 14:32:40|4031.83|4031.43|4031.08|4030.68|4031.83|4031.43|4030.83|4030.43|380
1652106770000|2022-05-09 14:32:50|4030.83|4030.43|4030.83|4030.43|4031.33|4030.93|4030.58|4030.18|928
1652106780000|2022-05-09 14:33:00|4030.7|4030.3|4032.08|4031.68|4032.33|4031.93|4028.83|4028.43|2450
1652106790000|2022-05-09 14:33:10|4031.83|4031.43|4031.08|4030.68|4032.83|4032.43|4031.08|4030.68|757
1652106800000|2022-05-09 14:33:20|4031.33|4030.93|4032.08|4031.68|4032.33|4031.93|4031.08|4030.68|404
1652106810000|2022-05-09 14:33:30|4032.33|4031.93|4031.95|4031.55|4032.33|4031.93|4031.33|4030.93|415
1652106820000|2022-05-09 14:33:40|4032.08|4031.68|4031.08|4030.68|4032.08|4031.68|4030.83|4030.43|426
1652106830000|2022-05-09 14:33:50|4031.33|4030.93|4031.45|4031.05|4032.08|4031.68|4031.33|4030.93|534
1652106840000|2022-05-09 14:34:00|4031.58|4031.18|4031.83|4031.43|4032.08|4031.68|4031.08|4030.68|642
1652106850000|2022-05-09 14:34:10|4031.33|4030.93|4031.58|4031.18|4032.08|4031.68|4030.83|4030.43|721
1652106860000|2022-05-09 14:34:20|4031.83|4031.43|4032.58|4032.18|4033.08|4032.68|4031.83|4031.43|532
1652106870000|2022-05-09 14:34:30|4032.83|4032.43|4036.45|4036.05|4037.33|4036.93|4032.58|4032.18|1993
1652106880000|2022-05-09 14:34:40|4036.08|4035.68|4037.33|4036.93|4038.08|4037.68|4035.58|4035.18|1546
1652106890000|2022-05-09 14:34:50|4037.58|4037.18|4035.83|4035.43|4037.83|4037.43|4035.83|4035.43|664
1652106900000|2022-05-09 14:35:00|4035.95|4035.55|4035.58|4035.18|4035.95|4035.55|4034.2|4033.8|744
1652106910000|2022-05-09 14:35:10|4035.83|4035.43|4035.58|4035.18|4035.95|4035.55|4034.83|4034.43|354
1652106920000|2022-05-09 14:35:20|4035.83|4035.43|4036.83|4036.43|4037.33|4036.93|4035.83|4035.43|543
1652106930000|2022-05-09 14:35:30|4036.7|4036.3|4035.95|4035.55|4037.33|4036.93|4035.33|4034.93|455
1652106940000|2022-05-09 14:35:40|4035.83|4035.43|4036.45|4036.05|4037.08|4036.68|4035.2|4034.8|682
1652106950000|2022-05-09 14:35:50|4036.83|4036.43|4034.95|4034.55|4036.83|4036.43|4034.95|4034.55|583
1652106960000|2022-05-09 14:36:00|4034.58|4034.18|4035.08|4034.68|4035.08|4034.68|4033.33|4032.93|711
1652106970000|2022-05-09 14:36:10|4035.2|4034.8|4034.83|4034.43|4035.58|4035.18|4034.08|4033.68|479
1652106980000|2022-05-09 14:36:20|4034.58|4034.18|4035.58|4035.18|4035.83|4035.43|4034.08|4033.68|358
1652106990000|2022-05-09 14:36:30|4035.33|4034.93|4035.33|4034.93|4036.08|4035.68|4035.08|4034.68|889
1652107000000|2022-05-09 14:36:40|4036.08|4035.68|4035.83|4035.43|4036.83|4036.43|4035.33|4034.93|661
1652107010000|2022-05-09 14:36:50|4035.7|4035.3|4033.08|4032.68|4035.7|4035.3|4033.08|4032.68|635
1652107020000|2022-05-09 14:37:00|4033.33|4032.93|4032.45|4032.05|4033.33|4032.93|4031.58|4031.18|706
1652107030000|2022-05-09 14:37:10|4032.33|4031.93|4031.83|4031.43|4032.7|4032.3|4031.83|4031.43|435
1652107040000|2022-05-09 14:37:20|4031.58|4031.18|4029.58|4029.18|4032.08|4031.68|4029.58|4029.18|481
1652107050000|2022-05-09 14:37:30|4030.08|4029.68|4029.7|4029.3|4030.83|4030.43|4029.58|4029.18|871
1652107060000|2022-05-09 14:37:40|4029.58|4029.18|4029.45|4029.05|4029.83|4029.43|4029.08|4028.68|403
1652107070000|2022-05-09 14:37:50|4029.33|4028.93|4029.33|4028.93|4029.83|4029.43|4029.2|4028.8|285
1652107080000|2022-05-09 14:38:00|4029.08|4028.68|4028.83|4028.43|4029.58|4029.18|4028.08|4027.68|1219
1652107090000|2022-05-09 14:38:10|4029.08|4028.68|4027.95|4027.55|4029.08|4028.68|4027.83|4027.43|628
1652107100000|2022-05-09 14:38:20|4028.33|4027.93|4027.83|4027.43|4029.33|4028.93|4027.83|4027.43|757
1652107110000|2022-05-09 14:38:30|4027.58|4027.18|4027.83|4027.43|4028.08|4027.68|4027.08|4026.68|1186
1652107120000|2022-05-09 14:38:40|4027.58|4027.18|4028.08|4027.68|4028.08|4027.68|4027.33|4026.93|679
1652107130000|2022-05-09 14:38:50|4027.95|4027.55|4027.2|4026.8|4027.95|4027.55|4026.95|4026.55|604
1652107140000|2022-05-09 14:39:00|4027.08|4026.68|4026.83|4026.43|4027.83|4027.43|4026.83|4026.43|478
1652107150000|2022-05-09 14:39:10|4027.08|4026.68|4024.83|4024.43|4027.33|4026.93|4024.83|4024.43|2106
1652107160000|2022-05-09 14:39:20|4025.08|4024.68|4023.58|4023.18|4025.08|4024.68|4023.58|4023.18|992
1652107170000|2022-05-09 14:39:30|4023.33|4022.93|4022.58|4022.18|4023.58|4023.18|4022.33|4021.93|1059
1652107180000|2022-05-09 14:39:40|4022.45|4022.05|4023.08|4022.68|4023.08|4022.68|4022.08|4021.68|703
1652107190000|2022-05-09 14:39:50|4022.83|4022.43|4022.83|4022.43|4023.33|4022.93|4022.58|4022.18|541
1652107200000|2022-05-09 14:40:00|4022.58|4022.18|4023.58|4023.18|4024.08|4023.68|4022.58|4022.18|1172
1652107210000|2022-05-09 14:40:10|4023.83|4023.43|4025.08|4024.68|4025.58|4025.18|4023.58|4023.18|995
1652107220000|2022-05-09 14:40:20|4024.83|4024.43|4026.08|4025.68|4026.83|4026.43|4024.45|4024.05|1010
1652107230000|2022-05-09 14:40:30|4026.33|4025.93|4027.58|4027.18|4027.83|4027.43|4025.83|4025.43|1267
1652107240000|2022-05-09 14:40:40|4027.33|4026.93|4027.08|4026.68|4027.33|4026.93|4025.83|4025.43|1389
1652107250000|2022-05-09 14:40:50|4027.33|4026.93|4026.08|4025.68|4027.83|4027.43|4026.08|4025.68|673
1652107260000|2022-05-09 14:41:00|4026.58|4026.18|4027.08|4026.68|4028.2|4027.8|4025.83|4025.43|1670
1652107270000|2022-05-09 14:41:10|4026.83|4026.43|4028.08|4027.68|4029.33|4028.93|4026.58|4026.18|1702
1652107280000|2022-05-09 14:41:20|4028.33|4027.93|4031.83|4031.43|4031.83|4031.43|4028.08|4027.68|1349
1652107290000|2022-05-09 14:41:30|4031.58|4031.18|4033.08|4032.68|4033.08|4032.68|4030.58|4030.18|898
1652107300000|2022-05-09 14:41:40|4033.33|4032.93|4031.58|4031.18|4034.33|4033.93|4031.58|4031.18|924
1652107310000|2022-05-09 14:41:50|4031.33|4030.93|4030.58|4030.18|4031.58|4031.18|4030.08|4029.68|635
1652107320000|2022-05-09 14:42:00|4030.33|4029.93|4031.08|4030.68|4032.08|4031.68|4030.33|4029.93|628
1652107330000|2022-05-09 14:42:10|4030.95|4030.55|4031.7|4031.3|4031.7|4031.3|4030.08|4029.68|619
1652107340000|2022-05-09 14:42:20|4031.83|4031.43|4035.58|4035.18|4035.83|4035.43|4030.83|4030.43|1058
1652107350000|2022-05-09 14:42:30|4035.33|4034.93|4032.33|4031.93|4035.33|4034.93|4031.83|4031.43|574
1652107360000|2022-05-09 14:42:40|4032.08|4031.68|4033.33|4032.93|4033.58|4033.18|4032.08|4031.68|396
1652107370000|2022-05-09 14:42:50|4033.08|4032.68|4031.83|4031.43|4033.58|4033.18|4031.83|4031.43|551
1652107380000|2022-05-09 14:43:00|4031.58|4031.18|4033.58|4033.18|4034.08|4033.68|4031.33|4030.93|993
1652107390000|2022-05-09 14:43:10|4033.33|4032.93|4032.83|4032.43|4034.95|4034.55|4032.58|4032.18|524
1652107400000|2022-05-09 14:43:20|4032.7|4032.3|4031.83|4031.43|4032.7|4032.3|4031.83|4031.43|267
1652107410000|2022-05-09 14:43:30|4031.7|4031.3|4030.83|4030.43|4031.7|4031.3|4030.83|4030.43|475
1652107420000|2022-05-09 14:43:40|4030.58|4030.18|4031.95|4031.55|4032.2|4031.8|4030.58|4030.18|401
1652107430000|2022-05-09 14:43:50|4031.58|4031.18|4031.45|4031.05|4031.83|4031.43|4030.58|4030.18|275
1652107440000|2022-05-09 14:44:00|4031.33|4030.93|4030.08|4029.68|4031.33|4030.93|4029.33|4028.93|439
1652107450000|2022-05-09 14:44:10|4030.2|4029.8|4028.33|4027.93|4030.33|4029.93|4028.33|4027.93|531
1652107460000|2022-05-09 14:44:20|4028.08|4027.68|4029.08|4028.68|4029.58|4029.18|4026.58|4026.18|1905
1652107470000|2022-05-09 14:44:30|4029.33|4028.93|4029.83|4029.43|4029.83|4029.43|4028.83|4028.43|424
1652107480000|2022-05-09 14:44:40|4030.58|4030.18|4030.83|4030.43|4031.08|4030.68|4029.83|4029.43|397
1652107490000|2022-05-09 14:44:50|4031.08|4030.68|4034.08|4033.68|4034.08|4033.68|4030.33|4029.93|685
1652107500000|2022-05-09 14:45:00|4034.33|4033.93|4035.33|4034.93|4037.58|4037.18|4034.33|4033.93|1422
1652107510000|2022-05-09 14:45:10|4035.08|4034.68|4034.33|4033.93|4035.33|4034.93|4033.08|4032.68|1008
1652107520000|2022-05-09 14:45:20|4034.45|4034.05|4035.58|4035.18|4035.58|4035.18|4034.2|4033.8|516
1652107530000|2022-05-09 14:45:30|4036.58|4036.18|4036.33|4035.93|4037.33|4036.93|4036.08|4035.68|697
1652107540000|2022-05-09 14:45:40|4036.45|4036.05|4035.33|4034.93|4036.83|4036.43|4034.83|4034.43|610
1652107550000|2022-05-09 14:45:50|4035.45|4035.05|4037.08|4036.68|4037.33|4036.93|4034.83|4034.43|745
1652107560000|2022-05-09 14:46:00|4037.33|4036.93|4038.58|4038.18|4038.58|4038.18|4037.08|4036.68|718
1652107570000|2022-05-09 14:46:10|4038.33|4037.93|4038.33|4037.93|4038.33|4037.93|4037.08|4036.68|701
1652107580000|2022-05-09 14:46:20|4038.58|4038.18|4038.83|4038.43|4039.58|4039.18|4038.33|4037.93|511
1652107590000|2022-05-09 14:46:30|4039.08|4038.68|4039.08|4038.68|4040.08|4039.68|4038.58|4038.18|698
1652107600000|2022-05-09 14:46:40|4038.83|4038.43|4037.83|4037.43|4039.33|4038.93|4037.33|4036.93|715
1652107610000|2022-05-09 14:46:50|4038.08|4037.68|4035.33|4034.93|4038.58|4038.18|4035.33|4034.93|720
1652107620000|2022-05-09 14:47:00|4034.08|4033.68|4034.08|4033.68|4034.33|4033.93|4033.33|4032.93|777
1652107630000|2022-05-09 14:47:10|4033.95|4033.55|4033.33|4032.93|4034.08|4033.68|4032.58|4032.18|618
1652107640000|2022-05-09 14:47:20|4033.58|4033.18|4033.7|4033.3|4033.7|4033.3|4032.08|4031.68|544
1652107650000|2022-05-09 14:47:30|4033.08|4032.68|4032.58|4032.18|4033.58|4033.18|4032.08|4031.68|971
1652107660000|2022-05-09 14:47:40|4032.83|4032.43|4034.83|4034.43|4035.2|4034.8|4032.33|4031.93|745
1652107670000|2022-05-09 14:47:50|4035.2|4034.8|4039.45|4039.05|4039.58|4039.18|4035.2|4034.8|1234
1652107680000|2022-05-09 14:48:00|4039.83|4039.43|4037.83|4037.43|4040.33|4039.93|4037.33|4036.93|1235
1652107690000|2022-05-09 14:48:10|4038.08|4037.68|4036.58|4036.18|4038.33|4037.93|4036.58|4036.18|502
1652107700000|2022-05-09 14:48:20|4036.33|4035.93|4035.83|4035.43|4036.83|4036.43|4034.7|4034.3|642
1652107710000|2022-05-09 14:48:30|4035.58|4035.18|4037.33|4036.93|4037.58|4037.18|4035.58|4035.18|627
1652107720000|2022-05-09 14:48:40|4037.7|4037.3|4036.33|4035.93|4037.7|4037.3|4036.08|4035.68|416
1652107730000|2022-05-09 14:48:50|4036.58|4036.18|4038.2|4037.8|4039.33|4038.93|4036.58|4036.18|827
1652107740000|2022-05-09 14:49:00|4038.33|4037.93|4040.83|4040.43|4041.08|4040.68|4038.33|4037.93|759
1652107750000|2022-05-09 14:49:10|4040.33|4039.93|4039.33|4038.93|4040.83|4040.43|4039.33|4038.93|612
1652107760000|2022-05-09 14:49:20|4039.08|4038.68|4040.33|4039.93|4040.33|4039.93|4039.08|4038.68|519
1652107770000|2022-05-09 14:49:30|4039.95|4039.55|4038.33|4037.93|4040.58|4040.18|4037.58|4037.18|570
1652107780000|2022-05-09 14:49:40|4038.08|4037.68|4036.95|4036.55|4038.08|4037.68|4035.83|4035.43|597
1652107790000|2022-05-09 14:49:50|4037.33|4036.93|4035.83|4035.43|4037.58|4037.18|4035.83|4035.43|428
1652107800000|2022-05-09 14:50:00|4036.33|4035.93|4036.58|4036.18|4037.58|4037.18|4035.08|4034.68|677
1652107810000|2022-05-09 14:50:10|4036.08|4035.68|4038.08|4037.68|4038.33|4037.93|4035.83|4035.43|726
1652107820000|2022-05-09 14:50:20|4038.33|4037.93|4038.58|4038.18|4040.33|4039.93|4038.08|4037.68|860
1652107830000|2022-05-09 14:50:30|4038.08|4037.68|4036.83|4036.43|4039.45|4039.05|4036.58|4036.18|577
1652107840000|2022-05-09 14:50:40|4036.95|4036.55|4035.58|4035.18|4037.08|4036.68|4035.58|4035.18|448
1652107850000|2022-05-09 14:50:50|4035.95|4035.55|4035.83|4035.43|4036.33|4035.93|4035.08|4034.68|490
1652107860000|2022-05-09 14:51:00|4035.58|4035.18|4034.33|4033.93|4035.58|4035.18|4033.33|4032.93|827
1652107870000|2022-05-09 14:51:10|4034.08|4033.68|4034.33|4033.93|4035.08|4034.68|4033.83|4033.43|354
1652107880000|2022-05-09 14:51:20|4034.08|4033.68|4030.58|4030.18|4034.08|4033.68|4030.58|4030.18|913
1652107890000|2022-05-09 14:51:30|4030.33|4029.93|4027.83|4027.43|4030.33|4029.93|4026.95|4026.55|1270
1652107900000|2022-05-09 14:51:40|4028.08|4027.68|4028.08|4027.68|4028.83|4028.43|4027.2|4026.8|891
1652107910000|2022-05-09 14:51:50|4027.7|4027.3|4026.95|4026.55|4027.83|4027.43|4026.58|4026.18|759
1652107920000|2022-05-09 14:52:00|4026.83|4026.43|4029.33|4028.93|4030.58|4030.18|4026.58|4026.18|1432
1652107930000|2022-05-09 14:52:10|4029.08|4028.68|4027.83|4027.43|4029.33|4028.93|4027.58|4027.18|634
1652107940000|2022-05-09 14:52:20|4027.58|4027.18|4028.33|4027.93|4029.58|4029.18|4027.08|4026.68|819
1652107950000|2022-05-09 14:52:30|4029.08|4028.68|4027.58|4027.18|4029.7|4029.3|4027.58|4027.18|811
1652107960000|2022-05-09 14:52:40|4027.45|4027.05|4028.08|4027.68|4028.83|4028.43|4027.45|4027.05|584
1652107970000|2022-05-09 14:52:50|4028.33|4027.93|4028.83|4028.43|4030.58|4030.18|4028.33|4027.93|500
1652107980000|2022-05-09 14:53:00|4028.58|4028.18|4027.58|4027.18|4029.08|4028.68|4027.58|4027.18|393
1652107990000|2022-05-09 14:53:10|4027.33|4026.93|4027.83|4027.43|4028.83|4028.43|4027.08|4026.68|647
1652108000000|2022-05-09 14:53:20|4027.58|4027.18|4027.08|4026.68|4028.08|4027.68|4026.58|4026.18|447
1652108010000|2022-05-09 14:53:30|4026.83|4026.43|4028.83|4028.43|4029.33|4028.93|4026.33|4025.93|1119
1652108020000|2022-05-09 14:53:40|4028.7|4028.3|4028.08|4027.68|4028.7|4028.3|4027.58|4027.18|341
1652108030000|2022-05-09 14:53:50|4027.95|4027.55|4026.58|4026.18|4028.33|4027.93|4026.58|4026.18|400
1652108040000|2022-05-09 14:54:00|4026.33|4025.93|4025.7|4025.3|4027.2|4026.8|4025.58|4025.18|955
1652108050000|2022-05-09 14:54:10|4025.58|4025.18|4027.83|4027.43|4028.08|4027.68|4025.58|4025.18|600
1652108060000|2022-05-09 14:54:20|4027.58|4027.18|4026.83|4026.43|4027.58|4027.18|4026.83|4026.43|335
1652108070000|2022-05-09 14:54:30|4026.58|4026.18|4026.83|4026.43|4026.83|4026.43|4025.83|4025.43|409
1652108080000|2022-05-09 14:54:40|4026.58|4026.18|4026.08|4025.68|4027.08|4026.68|4025.83|4025.43|461
1652108090000|2022-05-09 14:54:50|4025.83|4025.43|4023.33|4022.93|4025.83|4025.43|4023.08|4022.68|1100
1652108100000|2022-05-09 14:55:00|4023.08|4022.68|4022.08|4021.68|4023.33|4022.93|4022.08|4021.68|1346
1652108110000|2022-05-09 14:55:10|4022.33|4021.93|4023.33|4022.93|4025.08|4024.68|4022.08|4021.68|1329
1652108120000|2022-05-09 14:55:20|4023.58|4023.18|4024.33|4023.93|4024.83|4024.43|4023.58|4023.18|585
1652108130000|2022-05-09 14:55:30|4023.95|4023.55|4024.08|4023.68|4025.58|4025.18|4023.58|4023.18|812
1652108140000|2022-05-09 14:55:40|4023.83|4023.43|4023.58|4023.18|4024.33|4023.93|4023.33|4022.93|818
1652108150000|2022-05-09 14:55:50|4023.83|4023.43|4021.08|4020.68|4024.08|4023.68|4021.08|4020.68|1338
1652108160000|2022-05-09 14:56:00|4021.2|4020.8|4021.08|4020.68|4022.45|4022.05|4021.08|4020.68|946
1652108170000|2022-05-09 14:56:10|4021.33|4020.93|4019.83|4019.43|4021.58|4021.18|4019.83|4019.43|3089
1652108180000|2022-05-09 14:56:20|4020.08|4019.68|4021.58|4021.18|4024.83|4024.43|4019.58|4019.18|1977
1652108190000|2022-05-09 14:56:30|4021.83|4021.43|4024.08|4023.68|4024.08|4023.68|4021.33|4020.93|1254
1652108200000|2022-05-09 14:56:40|4023.83|4023.43|4027.08|4026.68|4028.08|4027.68|4023.08|4022.68|1607
1652108210000|2022-05-09 14:56:50|4026.83|4026.43|4027.08|4026.68|4028.08|4027.68|4026.58|4026.18|858
1652108220000|2022-05-09 14:57:00|4026.83|4026.43|4028.08|4027.68|4029.58|4029.18|4026.58|4026.18|1530
1652108230000|2022-05-09 14:57:10|4027.83|4027.43|4024.58|4024.18|4028.08|4027.68|4024.33|4023.93|1295
1652108240000|2022-05-09 14:57:20|4024.33|4023.93|4023.58|4023.18|4024.83|4024.43|4022.33|4021.93|723
1652108250000|2022-05-09 14:57:30|4023.45|4023.05|4024.2|4023.8|4024.58|4024.18|4023.2|4022.8|445
1652108260000|2022-05-09 14:57:40|4024.08|4023.68|4025.08|4024.68|4026.33|4025.93|4023.2|4022.8|531
1652108270000|2022-05-09 14:57:50|4024.83|4024.43|4024.2|4023.8|4024.83|4024.43|4023.83|4023.43|814
1652108280000|2022-05-09 14:58:00|4023.83|4023.43|4025.33|4024.93|4025.58|4025.18|4023.58|4023.18|885
1652108290000|2022-05-09 14:58:10|4025.58|4025.18|4024.33|4023.93|4025.83|4025.43|4023.83|4023.43|422
1652108300000|2022-05-09 14:58:20|4023.83|4023.43|4023.33|4022.93|4024.08|4023.68|4022.83|4022.43|489
1652108310000|2022-05-09 14:58:30|4023.2|4022.8|4023.08|4022.68|4023.58|4023.18|4022.08|4021.68|797
1652108320000|2022-05-09 14:58:40|4023.2|4022.8|4022.83|4022.43|4023.33|4022.93|4022.08|4021.68|397
1652108330000|2022-05-09 14:58:50|4022.95|4022.55|4022.95|4022.55|4024.58|4024.18|4022.58|4022.18|591
1652108340000|2022-05-09 14:59:00|4022.83|4022.43|4022.83|4022.43|4024.08|4023.68|4022.2|4021.8|626
1652108350000|2022-05-09 14:59:10|4022.58|4022.18|4021.08|4020.68|4023.08|4022.68|4021.08|4020.68|488
1652108360000|2022-05-09 14:59:20|4021.33|4020.93|4021.83|4021.43|4022.08|4021.68|4021.33|4020.93|483
1652108370000|2022-05-09 14:59:30|4021.58|4021.18|4022.08|4021.68|4023.33|4022.93|4021.33|4020.93|943
1652108380000|2022-05-09 14:59:40|4021.58|4021.18|4020.08|4019.68|4021.83|4021.43|4020.08|4019.68|867
1652108390000|2022-05-09 14:59:50|4019.95|4019.55|4019.58|4019.18|4020.33|4019.93|4019.33|4018.93|684
1652108400000|2022-05-09 15:00:00|4018.33|4017.93|4019.33|4018.93|4020.58|4020.18|4017.58|4017.18|2354
1652108410000|2022-05-09 15:00:10|4019.58|4019.18|4017.83|4017.43|4019.58|4019.18|4017.33|4016.93|1468
1652108420000|2022-05-09 15:00:20|4018.08|4017.68|4018.33|4017.93|4019.83|4019.43|4017.83|4017.43|664
1652108430000|2022-05-09 15:00:30|4018.58|4018.18|4020.58|4020.18|4021.33|4020.93|4018.08|4017.68|1637
1652108440000|2022-05-09 15:00:40|4020.83|4020.43|4022.83|4022.43|4023.33|4022.93|4020.58|4020.18|1501
1652108450000|2022-05-09 15:00:50|4022.58|4022.18|4024.08|4023.68|4024.08|4023.68|4021.45|4021.05|712
1652108460000|2022-05-09 15:01:00|4024.33|4023.93|4022.08|4021.68|4024.33|4023.93|4021.58|4021.18|643
1652108470000|2022-05-09 15:01:10|4021.83|4021.43|4021.33|4020.93|4022.08|4021.68|4021.08|4020.68|415
1652108480000|2022-05-09 15:01:20|4021.58|4021.18|4022.33|4021.93|4022.58|4022.18|4021.33|4020.93|443
1652108490000|2022-05-09 15:01:30|4022.08|4021.68|4023.58|4023.18|4024.08|4023.68|4021.58|4021.18|1394
1652108500000|2022-05-09 15:01:40|4023.33|4022.93|4021.2|4020.8|4023.83|4023.43|4020.83|4020.43|710
1652108510000|2022-05-09 15:01:50|4021.33|4020.93|4021.08|4020.68|4021.83|4021.43|4020.45|4020.05|781
1652108520000|2022-05-09 15:02:00|4020.83|4020.43|4020.58|4020.18|4021.08|4020.68|4020.08|4019.68|556
1652108530000|2022-05-09 15:02:10|4020.7|4020.3|4019.83|4019.43|4020.83|4020.43|4019.33|4018.93|716
1652108540000|2022-05-09 15:02:20|4020.08|4019.68|4019.08|4018.68|4020.08|4019.68|4018.83|4018.43|491
1652108550000|2022-05-09 15:02:30|4019.33|4018.93|4019.08|4018.68|4020.08|4019.68|4018.83|4018.43|466
1652108560000|2022-05-09 15:02:40|4018.83|4018.43|4018.58|4018.18|4019.08|4018.68|4018.58|4018.18|803
1652108570000|2022-05-09 15:02:50|4018.33|4017.93|4017.83|4017.43|4018.58|4018.18|4017.83|4017.43|526
1652108580000|2022-05-09 15:03:00|4017.95|4017.55|4017.83|4017.43|4018.83|4018.43|4017.83|4017.43|727
1652108590000|2022-05-09 15:03:10|4017.95|4017.55|4020.08|4019.68|4020.08|4019.68|4017.83|4017.43|619
1652108600000|2022-05-09 15:03:20|4019.83|4019.43|4019.33|4018.93|4019.83|4019.43|4018.33|4017.93|670
1652108610000|2022-05-09 15:03:30|4019.58|4019.18|4024.83|4024.43|4024.83|4024.43|4018.83|4018.43|2575
1652108620000|2022-05-09 15:03:40|4025.08|4024.68|4023.95|4023.55|4026.58|4026.18|4023.83|4023.43|1306
1652108630000|2022-05-09 15:03:50|4023.83|4023.43|4022.83|4022.43|4024.08|4023.68|4021.83|4021.43|701
1652108640000|2022-05-09 15:04:00|4022.58|4022.18|4022.58|4022.18|4024.08|4023.68|4022.2|4021.8|621
1652108650000|2022-05-09 15:04:10|4022.83|4022.43|4022.83|4022.43|4023.7|4023.3|4022.33|4021.93|603
1652108660000|2022-05-09 15:04:20|4022.58|4022.18|4024.33|4023.93|4026.33|4025.93|4022.58|4022.18|735
1652108670000|2022-05-09 15:04:30|4024.2|4023.8|4023.83|4023.43|4024.2|4023.8|4022.83|4022.43|438
1652108680000|2022-05-09 15:04:40|4023.95|4023.55|4023.83|4023.43|4024.08|4023.68|4022.08|4021.68|621
1652108690000|2022-05-09 15:04:50|4023.58|4023.18|4022.58|4022.18|4024.33|4023.93|4022.58|4022.18|683
1652108700000|2022-05-09 15:05:00|4022.33|4021.93|4019.33|4018.93|4022.45|4022.05|4019.33|4018.93|1068
1652108710000|2022-05-09 15:05:10|4019.58|4019.18|4017.33|4016.93|4019.95|4019.55|4017.08|4016.68|1216
1652108720000|2022-05-09 15:05:20|4017.58|4017.18|4017.08|4016.68|4018.08|4017.68|4016.58|4016.18|1051
1652108730000|2022-05-09 15:05:30|4017.33|4016.93|4017.08|4016.68|4017.83|4017.43|4015.83|4015.43|1210
1652108740000|2022-05-09 15:05:40|4016.95|4016.55|4017.33|4016.93|4017.83|4017.43|4016.58|4016.18|917
1652108750000|2022-05-09 15:05:50|4017.08|4016.68|4016.58|4016.18|4017.58|4017.18|4016.58|4016.18|427
1652108760000|2022-05-09 15:06:00|4016.33|4015.93|4016.58|4016.18|4017.58|4017.18|4016.33|4015.93|1033
1652108770000|2022-05-09 15:06:10|4016.83|4016.43|4017.83|4017.43|4018.08|4017.68|4016.58|4016.18|525
1652108780000|2022-05-09 15:06:20|4017.58|4017.18|4016.83|4016.43|4019.08|4018.68|4016.58|4016.18|1261
1652108790000|2022-05-09 15:06:30|4016.58|4016.18|4016.08|4015.68|4017.08|4016.68|4015.83|4015.43|529
1652108800000|2022-05-09 15:06:40|4015.95|4015.55|4016.33|4015.93|4016.83|4016.43|4015.83|4015.43|492
1652108810000|2022-05-09 15:06:50|4016.45|4016.05|4016.08|4015.68|4017.58|4017.18|4016.08|4015.68|506
1652108820000|2022-05-09 15:07:00|4016.33|4015.93|4017.58|4017.18|4017.58|4017.18|4015.58|4015.18|2681
1652108830000|2022-05-09 15:07:10|4017.83|4017.43|4017.83|4017.43|4018.33|4017.93|4016.58|4016.18|747
1652108840000|2022-05-09 15:07:20|4017.58|4017.18|4017.83|4017.43|4018.83|4018.43|4017.58|4017.18|570
1652108850000|2022-05-09 15:07:30|4017.95|4017.55|4019.33|4018.93|4019.83|4019.43|4017.83|4017.43|967
1652108860000|2022-05-09 15:07:40|4019.45|4019.05|4017.58|4017.18|4019.45|4019.05|4017.08|4016.68|831
1652108870000|2022-05-09 15:07:50|4017.83|4017.43|4018.45|4018.05|4019.2|4018.8|4017.58|4017.18|525
1652108880000|2022-05-09 15:08:00|4019.08|4018.68|4019.33|4018.93|4020.45|4020.05|4018.33|4017.93|764
1652108890000|2022-05-09 15:08:10|4018.83|4018.43|4017.83|4017.43|4019.58|4019.18|4017.33|4016.93|451
1652108900000|2022-05-09 15:08:20|4017.33|4016.93|4017.83|4017.43|4018.83|4018.43|4016.58|4016.18|1289
1652108910000|2022-05-09 15:08:30|4017.95|4017.55|4018.7|4018.3|4019.33|4018.93|4017.83|4017.43|422
1652108920000|2022-05-09 15:08:40|4018.83|4018.43|4017.08|4016.68|4018.83|4018.43|4016.7|4016.3|440
1652108930000|2022-05-09 15:08:50|4016.83|4016.43|4018.58|4018.18|4018.58|4018.18|4016.58|4016.18|971
1652108940000|2022-05-09 15:09:00|4018.83|4018.43|4018.08|4017.68|4019.08|4018.68|4017.58|4017.18|485
1652108950000|2022-05-09 15:09:10|4018.2|4017.8|4019.08|4018.68|4019.58|4019.18|4018.08|4017.68|544
1652108960000|2022-05-09 15:09:20|4019.2|4018.8|4018.33|4017.93|4019.58|4019.18|4018.33|4017.93|439
1652108970000|2022-05-09 15:09:30|4018.58|4018.18|4019.33|4018.93|4020.58|4020.18|4018.58|4018.18|482
1652108980000|2022-05-09 15:09:40|4018.95|4018.55|4020.58|4020.18|4021.08|4020.68|4018.83|4018.43|690
1652108990000|2022-05-09 15:09:50|4020.83|4020.43|4021.7|4021.3|4022.08|4021.68|4020.83|4020.43|738
1652109000000|2022-05-09 15:10:00|4021.45|4021.05|4022.58|4022.18|4023.58|4023.18|4020.7|4020.3|707
1652109010000|2022-05-09 15:10:10|4022.83|4022.43|4024.95|4024.55|4025.58|4025.18|4022.08|4021.68|796
1652109020000|2022-05-09 15:10:20|4024.83|4024.43|4023.2|4022.8|4025.08|4024.68|4023.2|4022.8|592
1652109030000|2022-05-09 15:10:30|4023.08|4022.68|4024.33|4023.93|4024.33|4023.93|4022.83|4022.43|395
1652109040000|2022-05-09 15:10:40|4024.2|4023.8|4024.58|4024.18|4024.83|4024.43|4023.33|4022.93|370
1652109050000|2022-05-09 15:10:50|4024.83|4024.43|4025.33|4024.93|4026.33|4025.93|4024.08|4023.68|815
1652109060000|2022-05-09 15:11:00|4025.08|4024.68|4026.33|4025.93|4026.33|4025.93|4024.33|4023.93|985
1652109070000|2022-05-09 15:11:10|4026.08|4025.68|4024.83|4024.43|4026.58|4026.18|4024.33|4023.93|597
1652109080000|2022-05-09 15:11:20|4024.7|4024.3|4025.33|4024.93|4025.58|4025.18|4024.58|4024.18|516
1652109090000|2022-05-09 15:11:30|4024.83|4024.43|4024.83|4024.43|4025.33|4024.93|4024.58|4024.18|357
1652109100000|2022-05-09 15:11:40|4024.58|4024.18|4024.08|4023.68|4024.83|4024.43|4023.58|4023.18|546
1652109110000|2022-05-09 15:11:50|4024.33|4023.93|4024.83|4024.43|4025.08|4024.68|4024.08|4023.68|369
1652109120000|2022-05-09 15:12:00|4024.58|4024.18|4023.58|4023.18|4024.83|4024.43|4023.33|4022.93|445
1652109130000|2022-05-09 15:12:10|4023.83|4023.43|4023.58|4023.18|4024.08|4023.68|4022.58|4022.18|520
1652109140000|2022-05-09 15:12:20|4023.83|4023.43|4024.08|4023.68|4024.33|4023.93|4023.58|4023.18|452
1652109150000|2022-05-09 15:12:30|4024.58|4024.18|4026.83|4026.43|4027.33|4026.93|4024.08|4023.68|862
1652109160000|2022-05-09 15:12:40|4027.08|4026.68|4025.33|4024.93|4027.08|4026.68|4024.83|4024.43|460
1652109170000|2022-05-09 15:12:50|4025.58|4025.18|4023.58|4023.18|4025.58|4025.18|4023.58|4023.18|399
1652109180000|2022-05-09 15:13:00|4023.33|4022.93|4023.45|4023.05|4024.33|4023.93|4023.08|4022.68|388
1652109190000|2022-05-09 15:13:10|4023.58|4023.18|4021.33|4020.93|4023.83|4023.43|4021.33|4020.93|482
1652109200000|2022-05-09 15:13:20|4021.58|4021.18|4018.83|4018.43|4021.83|4021.43|4018.7|4018.3|719
1652109210000|2022-05-09 15:13:30|4019.08|4018.68|4018.83|4018.43|4020.08|4019.68|4018.83|4018.43|518
1652109220000|2022-05-09 15:13:40|4019.08|4018.68|4017.7|4017.3|4019.08|4018.68|4017.33|4016.93|539
1652109230000|2022-05-09 15:13:50|4017.83|4017.43|4016.33|4015.93|4018.33|4017.93|4016.33|4015.93|604
1652109240000|2022-05-09 15:14:00|4016.2|4015.8|4017.08|4016.68|4018.83|4018.43|4015.7|4015.3|1053
1652109250000|2022-05-09 15:14:10|4016.83|4016.43|4019.58|4019.18|4019.83|4019.43|4016.83|4016.43|928
1652109260000|2022-05-09 15:14:20|4019.33|4018.93|4019.58|4019.18|4019.83|4019.43|4018.33|4017.93|357
1652109270000|2022-05-09 15:14:30|4019.33|4018.93|4018.33|4017.93|4019.33|4018.93|4018.08|4017.68|289
1652109280000|2022-05-09 15:14:40|4018.08|4017.68|4018.08|4017.68|4018.83|4018.43|4017.58|4017.18|328
1652109290000|2022-05-09 15:14:50|4018.33|4017.93|4019.2|4018.8|4019.83|4019.43|4017.83|4017.43|406
1652109300000|2022-05-09 15:15:00|4019.08|4018.68|4022.83|4022.43|4023.83|4023.43|4018.33|4017.93|1480
1652109310000|2022-05-09 15:15:10|4022.58|4022.18|4023.83|4023.43|4023.83|4023.43|4021.58|4021.18|1104
1652109320000|2022-05-09 15:15:20|4023.58|4023.18|4022.58|4022.18|4023.58|4023.18|4022.58|4022.18|366
1652109330000|2022-05-09 15:15:30|4022.45|4022.05|4024.08|4023.68|4024.58|4024.18|4022.08|4021.68|929
1652109340000|2022-05-09 15:15:40|4024.33|4023.93|4025.33|4024.93|4025.33|4024.93|4023.83|4023.43|504
1652109350000|2022-05-09 15:15:50|4024.83|4024.43|4023.83|4023.43|4025.08|4024.68|4023.2|4022.8|350
1652109360000|2022-05-09 15:16:00|4024.2|4023.8|4027.33|4026.93|4027.33|4026.93|4024.08|4023.68|961
1652109370000|2022-05-09 15:16:10|4027.08|4026.68|4027.08|4026.68|4027.33|4026.93|4026.58|4026.18|1454
1652109380000|2022-05-09 15:16:20|4026.83|4026.43|4026.45|4026.05|4027.33|4026.93|4026.08|4025.68|593
1652109390000|2022-05-09 15:16:30|4026.58|4026.18|4025.58|4025.18|4027.33|4026.93|4025.58|4025.18|904
1652109400000|2022-05-09 15:16:40|4024.83|4024.43|4024.83|4024.43|4025.33|4024.93|4024.08|4023.68|562
1652109410000|2022-05-09 15:16:50|4025.2|4024.8|4023.83|4023.43|4025.58|4025.18|4023.83|4023.43|406
1652109420000|2022-05-09 15:17:00|4024.08|4023.68|4023.83|4023.43|4024.33|4023.93|4023.08|4022.68|341
1652109430000|2022-05-09 15:17:10|4023.58|4023.18|4022.83|4022.43|4023.58|4023.18|4022.33|4021.93|468
1652109440000|2022-05-09 15:17:20|4022.95|4022.55|4022.08|4021.68|4023.33|4022.93|4021.83|4021.43|277
1652109450000|2022-05-09 15:17:30|4021.7|4021.3|4022.58|4022.18|4022.7|4022.3|4021.58|4021.18|359
1652109460000|2022-05-09 15:17:40|4022.83|4022.43|4024.08|4023.68|4024.33|4023.93|4022.7|4022.3|807
1652109470000|2022-05-09 15:17:50|4024.33|4023.93|4022.95|4022.55|4024.58|4024.18|4022.33|4021.93|676
1652109480000|2022-05-09 15:18:00|4023.08|4022.68|4022.08|4021.68|4023.33|4022.93|4021.58|4021.18|307
1652109490000|2022-05-09 15:18:10|4021.83|4021.43|4021.2|4020.8|4022.33|4021.93|4021.2|4020.8|381
1652109500000|2022-05-09 15:18:20|4021.33|4020.93|4021.58|4021.18|4022.08|4021.68|4020.58|4020.18|306
1652109510000|2022-05-09 15:18:30|4021.33|4020.93|4022.33|4021.93|4022.83|4022.43|4021.33|4020.93|364
1652109520000|2022-05-09 15:18:40|4022.45|4022.05|4022.58|4022.18|4023.33|4022.93|4021.58|4021.18|337
1652109530000|2022-05-09 15:18:50|4022.33|4021.93|4022.33|4021.93|4023.33|4022.93|4022.33|4021.93|242
1652109540000|2022-05-09 15:19:00|4022.08|4021.68|4021.33|4020.93|4022.08|4021.68|4020.2|4019.8|510
1652109550000|2022-05-09 15:19:10|4021.58|4021.18|4022.58|4022.18|4023.33|4022.93|4021.58|4021.18|348
1652109560000|2022-05-09 15:19:20|4022.33|4021.93|4020.33|4019.93|4022.33|4021.93|4020.33|4019.93|174
1652109570000|2022-05-09 15:19:30|4019.58|4019.18|4020.58|4020.18|4020.95|4020.55|4019.58|4019.18|456
1652109580000|2022-05-09 15:19:40|4020.45|4020.05|4020.2|4019.8|4020.83|4020.43|4020.08|4019.68|251
1652109590000|2022-05-09 15:19:50|4020.33|4019.93|4020.95|4020.55|4022.08|4021.68|4020.33|4019.93|252
1652109600000|2022-05-09 15:20:00|4021.58|4021.18|4019.83|4019.43|4021.58|4021.18|4019.83|4019.43|526
1652109610000|2022-05-09 15:20:10|4020.2|4019.8|4019.95|4019.55|4020.58|4020.18|4019.33|4018.93|345
1652109620000|2022-05-09 15:20:20|4020.08|4019.68|4018.45|4018.05|4020.2|4019.8|4018.33|4017.93|342
1652109630000|2022-05-09 15:20:30|4018.58|4018.18|4018.58|4018.18|4018.83|4018.43|4017.83|4017.43|493
1652109640000|2022-05-09 15:20:40|4018.45|4018.05|4019.08|4018.68|4020.08|4019.68|4018.33|4017.93|479
1652109650000|2022-05-09 15:20:50|4019.58|4019.18|4018.83|4018.43|4019.83|4019.43|4018.83|4018.43|266
1652109660000|2022-05-09 15:21:00|4018.58|4018.18|4018.83|4018.43|4018.83|4018.43|4018.08|4017.68|336
1652109670000|2022-05-09 15:21:10|4018.45|4018.05|4019.33|4018.93|4019.83|4019.43|4018.45|4018.05|458
1652109680000|2022-05-09 15:21:20|4019.58|4019.18|4019.58|4019.18|4019.83|4019.43|4019.08|4018.68|213
1652109690000|2022-05-09 15:21:30|4018.83|4018.43|4018.83|4018.43|4019.33|4018.93|4018.08|4017.68|275
1652109700000|2022-05-09 15:21:40|4019.08|4018.68|4019.08|4018.68|4019.45|4019.05|4018.7|4018.3|230
1652109710000|2022-05-09 15:21:50|4019.33|4018.93|4018.2|4017.8|4019.33|4018.93|4018.08|4017.68|283
1652109720000|2022-05-09 15:22:00|4017.58|4017.18|4016.33|4015.93|4018.33|4017.93|4016.08|4015.68|883
1652109730000|2022-05-09 15:22:10|4016.2|4015.8|4016.83|4016.43|4016.83|4016.43|4016.08|4015.68|483
1652109740000|2022-05-09 15:22:20|4016.7|4016.3|4016.08|4015.68|4016.83|4016.43|4015.83|4015.43|407
1652109750000|2022-05-09 15:22:30|4015.95|4015.55|4017.33|4016.93|4017.33|4016.93|4015.83|4015.43|576
1652109760000|2022-05-09 15:22:40|4017.08|4016.68|4016.58|4016.18|4017.08|4016.68|4016.33|4015.93|365
1652109770000|2022-05-09 15:22:50|4016.83|4016.43|4016.83|4016.43|4017.83|4017.43|4016.83|4016.43|367
1652109780000|2022-05-09 15:23:00|4016.58|4016.18|4016.45|4016.05|4016.95|4016.55|4016.33|4015.93|481
1652109790000|2022-05-09 15:23:10|4016.33|4015.93|4016.08|4015.68|4016.95|4016.55|4015.83|4015.43|400
1652109800000|2022-05-09 15:23:20|4016.33|4015.93|4017.08|4016.68|4017.08|4016.68|4015.83|4015.43|465
1652109810000|2022-05-09 15:23:30|4016.95|4016.55|4013.83|4013.43|4017.08|4016.68|4013.83|4013.43|1534
1652109820000|2022-05-09 15:23:40|4013.58|4013.18|4016.58|4016.18|4016.58|4016.18|4013.58|4013.18|961
1652109830000|2022-05-09 15:23:50|4016.33|4015.93|4014.83|4014.43|4016.33|4015.93|4014.58|4014.18|638
1652109840000|2022-05-09 15:24:00|4014.7|4014.3|4016.08|4015.68|4016.08|4015.68|4014.33|4013.93|885
1652109850000|2022-05-09 15:24:10|4015.83|4015.43|4016.7|4016.3|4016.83|4016.43|4015.33|4014.93|712
1652109860000|2022-05-09 15:24:20|4016.58|4016.18|4014.83|4014.43|4016.58|4016.18|4014.58|4014.18|352
1652109870000|2022-05-09 15:24:30|4014.58|4014.18|4015.33|4014.93|4015.58|4015.18|4014.58|4014.18|828
1652109880000|2022-05-09 15:24:40|4015.58|4015.18|4017.33|4016.93|4017.33|4016.93|4015.33|4014.93|630
1652109890000|2022-05-09 15:24:50|4017.58|4017.18|4015.58|4015.18|4017.58|4017.18|4015.58|4015.18|446
1652109900000|2022-05-09 15:25:00|4015.33|4014.93|4014.58|4014.18|4015.33|4014.93|4013.45|4013.05|970
1652109910000|2022-05-09 15:25:10|4015.08|4014.68|4014.33|4013.93|4016.08|4015.68|4014.33|4013.93|633
1652109920000|2022-05-09 15:25:20|4014.45|4014.05|4014.58|4014.18|4015.58|4015.18|4014.45|4014.05|321
1652109930000|2022-05-09 15:25:30|4014.33|4013.93|4013.83|4013.43|4014.58|4014.18|4013.83|4013.43|311
1652109940000|2022-05-09 15:25:40|4014.08|4013.68|4013.58|4013.18|4014.33|4013.93|4013.08|4012.68|882
1652109950000|2022-05-09 15:25:50|4013.45|4013.05|4014.08|4013.68|4014.58|4014.18|4013.45|4013.05|372
1652109960000|2022-05-09 15:26:00|4013.83|4013.43|4013.08|4012.68|4013.83|4013.43|4012.33|4011.93|931
1652109970000|2022-05-09 15:26:10|4012.83|4012.43|4011.95|4011.55|4012.83|4012.43|4011.95|4011.55|633
1652109980000|2022-05-09 15:26:20|4012.08|4011.68|4011.83|4011.43|4012.08|4011.68|4011.33|4010.93|871
1652109990000|2022-05-09 15:26:30|4012.08|4011.68|4012.33|4011.93|4012.58|4012.18|4011.33|4010.93|633
1652110000000|2022-05-09 15:26:40|4012.08|4011.68|4012.7|4012.3|4012.7|4012.3|4011.83|4011.43|354
1652110010000|2022-05-09 15:26:50|4012.58|4012.18|4013.45|4013.05|4014.08|4013.68|4012.58|4012.18|500
1652110020000|2022-05-09 15:27:00|4013.33|4012.93|4014.33|4013.93|4014.58|4014.18|4012.83|4012.43|621
1652110030000|2022-05-09 15:27:10|4013.83|4013.43|4013.58|4013.18|4014.33|4013.93|4013.08|4012.68|342
1652110040000|2022-05-09 15:27:20|4013.33|4012.93|4014.08|4013.68|4014.08|4013.68|4013.08|4012.68|236
1652110050000|2022-05-09 15:27:30|4014.33|4013.93|4013.45|4013.05|4014.33|4013.93|4013.33|4012.93|284
1652110060000|2022-05-09 15:27:40|4013.33|4012.93|4012.33|4011.93|4013.58|4013.18|4012.33|4011.93|464
1652110070000|2022-05-09 15:27:50|4012.2|4011.8|4011.58|4011.18|4012.7|4012.3|4011.58|4011.18|310
1652110080000|2022-05-09 15:28:00|4011.33|4010.93|4011.33|4010.93|4012.08|4011.68|4011.08|4010.68|738
1652110090000|2022-05-09 15:28:10|4011.2|4010.8|4010.33|4009.93|4011.33|4010.93|4009.83|4009.43|1990
1652110100000|2022-05-09 15:28:20|4010.58|4010.18|4012.83|4012.43|4013.83|4013.43|4010.33|4009.93|1546
1652110110000|2022-05-09 15:28:30|4012.58|4012.18|4014.08|4013.68|4014.58|4014.18|4012.33|4011.93|604
1652110120000|2022-05-09 15:28:40|4014.2|4013.8|4014.58|4014.18|4014.58|4014.18|4013.33|4012.93|582
1652110130000|2022-05-09 15:28:50|4014.33|4013.93|4015.83|4015.43|4015.83|4015.43|4014.33|4013.93|748
1652110140000|2022-05-09 15:29:00|4015.58|4015.18|4015.08|4014.68|4016.58|4016.18|4015.08|4014.68|771
1652110150000|2022-05-09 15:29:10|4015.33|4014.93|4013.33|4012.93|4015.33|4014.93|4012.58|4012.18|686
1652110160000|2022-05-09 15:29:20|4013.08|4012.68|4013.58|4013.18|4013.95|4013.55|4012.7|4012.3|328
1652110170000|2022-05-09 15:29:30|4013.33|4012.93|4012.58|4012.18|4013.33|4012.93|4011.83|4011.43|501
1652110180000|2022-05-09 15:29:40|4012.33|4011.93|4011.83|4011.43|4012.33|4011.93|4011.08|4010.68|432
1652110190000|2022-05-09 15:29:50|4011.58|4011.18|4011.33|4010.93|4011.58|4011.18|4011.08|4010.68|289
1652110200000|2022-05-09 15:30:00|4010.83|4010.43|4011.58|4011.18|4012.45|4012.05|4010.33|4009.93|909
1652110210000|2022-05-09 15:30:10|4011.33|4010.93|4010.33|4009.93|4011.33|4010.93|4010.33|4009.93|347
1652110220000|2022-05-09 15:30:20|4010.08|4009.68|4008.58|4008.18|4010.08|4009.68|4008.45|4008.05|675
1652110230000|2022-05-09 15:30:30|4008.45|4008.05|4008.83|4008.43|4008.83|4008.43|4008.2|4007.8|526
1652110240000|2022-05-09 15:30:40|4008.58|4008.18|4008.33|4007.93|4008.83|4008.43|4008.08|4007.68|534
1652110250000|2022-05-09 15:30:50|4008.45|4008.05|4007.83|4007.43|4008.58|4008.18|4007.58|4007.18|600
1652110260000|2022-05-09 15:31:00|4008.08|4007.68|4008.33|4007.93|4008.33|4007.93|4007.33|4006.93|936
1652110270000|2022-05-09 15:31:10|4008.08|4007.68|4008.2|4007.8|4008.83|4008.43|4007.83|4007.43|589
1652110280000|2022-05-09 15:31:20|4008.33|4007.93|4008.83|4008.43|4008.83|4008.43|4008.08|4007.68|651
1652110290000|2022-05-09 15:31:30|4009.08|4008.68|4007.83|4007.43|4009.08|4008.68|4007.58|4007.18|772
1652110300000|2022-05-09 15:31:40|4007.95|4007.55|4007.83|4007.43|4008.33|4007.93|4007.58|4007.18|349
1652110310000|2022-05-09 15:31:50|4007.33|4006.93|4007.58|4007.18|4007.83|4007.43|4007.33|4006.93|344
1652110320000|2022-05-09 15:32:00|4007.33|4006.93|4006.83|4006.43|4007.33|4006.93|4006.83|4006.43|876
1652110330000|2022-05-09 15:32:10|4007.33|4006.93|4007.58|4007.18|4007.58|4007.18|4006.58|4006.18|1985
1652110340000|2022-05-09 15:32:20|4007.83|4007.43|4007.58|4007.18|4007.83|4007.43|4007.33|4006.93|1063
1652110350000|2022-05-09 15:32:30|4007.33|4006.93|4006.33|4005.93|4007.33|4006.93|4006.08|4005.68|944
1652110360000|2022-05-09 15:32:40|4006.58|4006.18|4005.08|4004.68|4006.58|4006.18|4004.58|4004.18|3081
1652110370000|2022-05-09 15:32:50|4005.33|4004.93|4006.33|4005.93|4007.33|4006.93|4005.08|4004.68|2081
1652110380000|2022-05-09 15:33:00|4006.08|4005.68|4003.58|4003.18|4006.08|4005.68|4003.08|4002.68|1356
1652110390000|2022-05-09 15:33:10|4003.83|4003.43|4005.58|4005.18|4005.58|4005.18|4003.83|4003.43|861
1652110400000|2022-05-09 15:33:20|4005.33|4004.93|4008.33|4007.93|4008.33|4007.93|4005.33|4004.93|1482
1652110410000|2022-05-09 15:33:30|4008.08|4007.68|4009.08|4008.68|4009.58|4009.18|4008.08|4007.68|872
1652110420000|2022-05-09 15:33:40|4009.33|4008.93|4009.83|4009.43|4009.83|4009.43|4008.33|4007.93|641
1652110430000|2022-05-09 15:33:50|4010.58|4010.18|4010.08|4009.68|4010.83|4010.43|4009.83|4009.43|739
1652110440000|2022-05-09 15:34:00|4010.58|4010.18|4012.08|4011.68|4012.08|4011.68|4010.2|4009.8|770
1652110450000|2022-05-09 15:34:10|4011.83|4011.43|4011.83|4011.43|4012.83|4012.43|4011.7|4011.3|915
1652110460000|2022-05-09 15:34:20|4012.08|4011.68|4012.58|4012.18|4013.08|4012.68|4011.33|4010.93|962
1652110470000|2022-05-09 15:34:30|4012.83|4012.43|4013.83|4013.43|4013.83|4013.43|4011.83|4011.43|733
1652110480000|2022-05-09 15:34:40|4013.58|4013.18|4014.33|4013.93|4014.58|4014.18|4013.08|4012.68|770
1652110490000|2022-05-09 15:34:50|4014.2|4013.8|4013.58|4013.18|4014.33|4013.93|4013.08|4012.68|796
1652110500000|2022-05-09 15:35:00|4013.45|4013.05|4016.95|4016.55|4017.08|4016.68|4013.08|4012.68|1401
1652110510000|2022-05-09 15:35:10|4016.58|4016.18|4016.33|4015.93|4016.58|4016.18|4014.83|4014.43|973
1652110520000|2022-05-09 15:35:20|4016.08|4015.68|4014.83|4014.43|4016.08|4015.68|4014.33|4013.93|809
1652110530000|2022-05-09 15:35:30|4014.58|4014.18|4015.83|4015.43|4016.08|4015.68|4014.08|4013.68|506
1652110540000|2022-05-09 15:35:40|4016.08|4015.68|4014.83|4014.43|4017.08|4016.68|4014.83|4014.43|644
1652110550000|2022-05-09 15:35:50|4014.95|4014.55|4013.33|4012.93|4015.08|4014.68|4013.08|4012.68|475
1652110560000|2022-05-09 15:36:00|4013.83|4013.43|4013.33|4012.93|4013.83|4013.43|4013.08|4012.68|678
1652110570000|2022-05-09 15:36:10|4013.58|4013.18|4015.08|4014.68|4015.7|4015.3|4013.33|4012.93|731
1652110580000|2022-05-09 15:36:20|4015.33|4014.93|4014.33|4013.93|4015.58|4015.18|4013.83|4013.43|409
1652110590000|2022-05-09 15:36:30|4014.58|4014.18|4014.2|4013.8|4014.83|4014.43|4014.2|4013.8|338
1652110600000|2022-05-09 15:36:40|4014.08|4013.68|4013.58|4013.18|4014.83|4014.43|4013.58|4013.18|459
1652110610000|2022-05-09 15:36:50|4013.7|4013.3|4012.83|4012.43|4013.7|4013.3|4012.83|4012.43|373
1652110620000|2022-05-09 15:37:00|4012.58|4012.18|4013.33|4012.93|4014.08|4013.68|4012.33|4011.93|565
1652110630000|2022-05-09 15:37:10|4013.2|4012.8|4013.58|4013.18|4014.33|4013.93|4013.08|4012.68|379
1652110640000|2022-05-09 15:37:20|4013.83|4013.43|4012.33|4011.93|4013.83|4013.43|4012.33|4011.93|357
1652110650000|2022-05-09 15:37:30|4012.58|4012.18|4012.58|4012.18|4012.58|4012.18|4011.33|4010.93|649
1652110660000|2022-05-09 15:37:40|4013.08|4012.68|4013.2|4012.8|4013.83|4013.43|4012.58|4012.18|428
1652110670000|2022-05-09 15:37:50|4013.33|4012.93|4013.08|4012.68|4013.58|4013.18|4012.83|4012.43|323
1652110680000|2022-05-09 15:38:00|4013.33|4012.93|4014.58|4014.18|4014.58|4014.18|4013.08|4012.68|801
1652110690000|2022-05-09 15:38:10|4014.45|4014.05|4015.08|4014.68|4015.83|4015.43|4014.33|4013.93|1185
1652110700000|2022-05-09 15:38:20|4015.33|4014.93|4016.08|4015.68|4016.58|4016.18|4015.33|4014.93|639
1652110710000|2022-05-09 15:38:30|4016.33|4015.93|4018.08|4017.68|4018.58|4018.18|4016.33|4015.93|744
1652110720000|2022-05-09 15:38:40|4017.83|4017.43|4018.33|4017.93|4018.33|4017.93|4016.83|4016.43|447
1652110730000|2022-05-09 15:38:50|4018.2|4017.8|4021.08|4020.68|4021.08|4020.68|4018.2|4017.8|938
1652110740000|2022-05-09 15:39:00|4020.83|4020.43|4020.08|4019.68|4020.83|4020.43|4019.58|4019.18|999
1652110750000|2022-05-09 15:39:10|4020.58|4020.18|4022.08|4021.68|4022.58|4022.18|4020.58|4020.18|807
1652110760000|2022-05-09 15:39:20|4022.33|4021.93|4023.08|4022.68|4024.58|4024.18|4022.33|4021.93|766
1652110770000|2022-05-09 15:39:30|4023.33|4022.93|4025.08|4024.68|4025.58|4025.18|4023.33|4022.93|868
1652110780000|2022-05-09 15:39:40|4024.83|4024.43|4024.58|4024.18|4025.08|4024.68|4023.83|4023.43|842
1652110790000|2022-05-09 15:39:50|4024.83|4024.43|4026.08|4025.68|4026.08|4025.68|4023.58|4023.18|808
1652110800000|2022-05-09 15:40:00|4025.83|4025.43|4024.95|4024.55|4025.83|4025.43|4024.83|4024.43|827
1652110810000|2022-05-09 15:40:10|4025.08|4024.68|4024.58|4024.18|4025.83|4025.43|4024.33|4023.93|589
1652110820000|2022-05-09 15:40:20|4024.45|4024.05|4023.08|4022.68|4024.83|4024.43|4023.08|4022.68|510
1652110830000|2022-05-09 15:40:30|4022.83|4022.43|4022.08|4021.68|4023.33|4022.93|4021.83|4021.43|578
1652110840000|2022-05-09 15:40:40|4021.83|4021.43|4021.33|4020.93|4022.08|4021.68|4020.83|4020.43|666
1652110850000|2022-05-09 15:40:50|4021.2|4020.8|4021.83|4021.43|4022.08|4021.68|4020.58|4020.18|399
1652110860000|2022-05-09 15:41:00|4022.08|4021.68|4021.83|4021.43|4022.33|4021.93|4021.08|4020.68|417
1652110870000|2022-05-09 15:41:10|4022.08|4021.68|4021.58|4021.18|4022.45|4022.05|4021.33|4020.93|282
1652110880000|2022-05-09 15:41:20|4021.45|4021.05|4023.95|4023.55|4024.33|4023.93|4021.33|4020.93|1082
1652110890000|2022-05-09 15:41:30|4023.83|4023.43|4025.83|4025.43|4026.33|4025.93|4023.58|4023.18|859
1652110900000|2022-05-09 15:41:40|4025.58|4025.18|4027.33|4026.93|4027.33|4026.93|4025.33|4024.93|728
1652110910000|2022-05-09 15:41:50|4027.08|4026.68|4027.08|4026.68|4027.33|4026.93|4026.08|4025.68|751
1652110920000|2022-05-09 15:42:00|4026.83|4026.43|4027.08|4026.68|4027.33|4026.93|4026.58|4026.18|1120
1652110930000|2022-05-09 15:42:10|4027.2|4026.8|4026.58|4026.18|4027.33|4026.93|4026.58|4026.18|1184
1652110940000|2022-05-09 15:42:20|4026.83|4026.43|4026.33|4025.93|4027.2|4026.8|4026.33|4025.93|583
1652110950000|2022-05-09 15:42:30|4026.08|4025.68|4026.83|4026.43|4027.08|4026.68|4025.33|4024.93|803
1652110960000|2022-05-09 15:42:40|4026.58|4026.18|4027.33|4026.93|4027.33|4026.93|4026.33|4025.93|760
1652110970000|2022-05-09 15:42:50|4027.2|4026.8|4028.33|4027.93|4029.08|4028.68|4026.83|4026.43|1195
1652110980000|2022-05-09 15:43:00|4028.45|4028.05|4028.08|4027.68|4028.83|4028.43|4026.58|4026.18|739
1652110990000|2022-05-09 15:43:10|4028.58|4028.18|4030.2|4029.8|4031.33|4030.93|4028.58|4028.18|1402
1652111000000|2022-05-09 15:43:20|4030.33|4029.93|4030.33|4029.93|4031.08|4030.68|4029.83|4029.43|923
1652111010000|2022-05-09 15:43:30|4030.08|4029.68|4029.08|4028.68|4030.58|4030.18|4029.08|4028.68|726
1652111020000|2022-05-09 15:43:40|4028.83|4028.43|4028.33|4027.93|4028.83|4028.43|4028.08|4027.68|419
1652111030000|2022-05-09 15:43:50|4028.58|4028.18|4025.45|4025.05|4029.2|4028.8|4025.08|4024.68|798
1652111040000|2022-05-09 15:44:00|4025.08|4024.68|4024.83|4024.43|4026.08|4025.68|4024.83|4024.43|528
1652111050000|2022-05-09 15:44:10|4024.45|4024.05|4024.33|4023.93|4025.33|4024.93|4024.08|4023.68|511
1652111060000|2022-05-09 15:44:20|4024.08|4023.68|4024.58|4024.18|4024.83|4024.43|4023.83|4023.43|391
1652111070000|2022-05-09 15:44:30|4024.45|4024.05|4025.95|4025.55|4025.95|4025.55|4024.08|4023.68|597
1652111080000|2022-05-09 15:44:40|4026.08|4025.68|4025.58|4025.18|4026.08|4025.68|4025.08|4024.68|310
1652111090000|2022-05-09 15:44:50|4025.33|4024.93|4024.83|4024.43|4025.58|4025.18|4024.08|4023.68|511
1652111100000|2022-05-09 15:45:00|4024.58|4024.18|4025.33|4024.93|4025.33|4024.93|4024.33|4023.93|490
1652111110000|2022-05-09 15:45:10|4025.2|4024.8|4023.83|4023.43|4025.2|4024.8|4023.83|4023.43|349
1652111120000|2022-05-09 15:45:20|4023.58|4023.18|4023.33|4022.93|4024.2|4023.8|4022.58|4022.18|561
1652111130000|2022-05-09 15:45:30|4023.08|4022.68|4024.08|4023.68|4024.2|4023.8|4022.83|4022.43|819
1652111140000|2022-05-09 15:45:40|4023.95|4023.55|4024.58|4024.18|4025.33|4024.93|4023.95|4023.55|609
1652111150000|2022-05-09 15:45:50|4024.33|4023.93|4028.08|4027.68|4028.58|4028.18|4024.33|4023.93|1174
1652111160000|2022-05-09 15:46:00|4027.83|4027.43|4025.58|4025.18|4028.83|4028.43|4025.58|4025.18|477
1652111170000|2022-05-09 15:46:10|4025.33|4024.93|4026.08|4025.68|4026.58|4026.18|4025.33|4024.93|313
1652111180000|2022-05-09 15:46:20|4025.95|4025.55|4026.7|4026.3|4027.08|4026.68|4025.33|4024.93|268
1652111190000|2022-05-09 15:46:30|4026.58|4026.18|4026.08|4025.68|4026.83|4026.43|4025.95|4025.55|357
1652111200000|2022-05-09 15:46:40|4025.83|4025.43|4025.7|4025.3|4025.83|4025.43|4024.58|4024.18|344
1652111210000|2022-05-09 15:46:50|4025.83|4025.43|4027.2|4026.8|4027.95|4027.55|4025.83|4025.43|509
1652111220000|2022-05-09 15:47:00|4027.33|4026.93|4026.95|4026.55|4029.58|4029.18|4026.95|4026.55|531
1652111230000|2022-05-09 15:47:10|4027.08|4026.68|4024.83|4024.43|4027.33|4026.93|4024.83|4024.43|416
1652111240000|2022-05-09 15:47:20|4025.08|4024.68|4024.58|4024.18|4025.08|4024.68|4024.08|4023.68|539
1652111250000|2022-05-09 15:47:30|4024.7|4024.3|4026.33|4025.93|4026.58|4026.18|4024.7|4024.3|379
1652111260000|2022-05-09 15:47:40|4026.58|4026.18|4025.83|4025.43|4026.95|4026.55|4025.7|4025.3|340
1652111270000|2022-05-09 15:47:50|4025.95|4025.55|4025.08|4024.68|4026.08|4025.68|4025.08|4024.68|203
1652111280000|2022-05-09 15:48:00|4024.58|4024.18|4025.83|4025.43|4025.83|4025.43|4024.58|4024.18|530
1652111290000|2022-05-09 15:48:10|4026.08|4025.68|4025.7|4025.3|4027.08|4026.68|4025.33|4024.93|365
1652111300000|2022-05-09 15:48:20|4025.45|4025.05|4027.83|4027.43|4027.83|4027.43|4024.58|4024.18|530
1652111310000|2022-05-09 15:48:30|4028.08|4027.68|4025.83|4025.43|4028.08|4027.68|4025.83|4025.43|352
1652111320000|2022-05-09 15:48:40|4025.58|4025.18|4024.83|4024.43|4026.08|4025.68|4024.83|4024.43|848
1652111330000|2022-05-09 15:48:50|4024.58|4024.18|4024.83|4024.43|4025.83|4025.43|4024.58|4024.18|611
1652111340000|2022-05-09 15:49:00|4024.08|4023.68|4023.95|4023.55|4024.58|4024.18|4023.83|4023.43|417
1652111350000|2022-05-09 15:49:10|4023.83|4023.43|4022.83|4022.43|4024.33|4023.93|4022.58|4022.18|912
1652111360000|2022-05-09 15:49:20|4023.08|4022.68|4022.58|4022.18|4023.33|4022.93|4022.58|4022.18|309
1652111370000|2022-05-09 15:49:30|4022.08|4021.68|4022.33|4021.93|4022.58|4022.18|4021.83|4021.43|448
1652111380000|2022-05-09 15:49:40|4022.08|4021.68|4023.33|4022.93|4023.58|4023.18|4022.08|4021.68|399
1652111390000|2022-05-09 15:49:50|4023.83|4023.43|4023.95|4023.55|4024.58|4024.18|4023.33|4022.93|692
1652111400000|2022-05-09 15:50:00|4023.58|4023.18|4026.08|4025.68|4027.83|4027.43|4023.58|4023.18|870
1652111410000|2022-05-09 15:50:10|4025.83|4025.43|4023.83|4023.43|4025.83|4025.43|4023.83|4023.43|499
1652111420000|2022-05-09 15:50:20|4024.08|4023.68|4026.08|4025.68|4026.58|4026.18|4023.83|4023.43|374
1652111430000|2022-05-09 15:50:30|4026.33|4025.93|4026.33|4025.93|4026.58|4026.18|4025.58|4025.18|338
1652111440000|2022-05-09 15:50:40|4027.58|4027.18|4031.08|4030.68|4031.08|4030.68|4026.58|4026.18|897
1652111450000|2022-05-09 15:50:50|4030.95|4030.55|4031.33|4030.93|4031.83|4031.43|4030.08|4029.68|764
1652111460000|2022-05-09 15:51:00|4031.58|4031.18|4032.08|4031.68|4032.58|4032.18|4030.83|4030.43|696
1652111470000|2022-05-09 15:51:10|4031.83|4031.43|4032.33|4031.93|4032.83|4032.43|4031.33|4030.93|573
1652111480000|2022-05-09 15:51:20|4032.58|4032.18|4032.33|4031.93|4032.83|4032.43|4031.83|4031.43|434
1652111490000|2022-05-09 15:51:30|4032.58|4032.18|4032.33|4031.93|4032.83|4032.43|4031.83|4031.43|680
1652111500000|2022-05-09 15:51:40|4032.2|4031.8|4032.33|4031.93|4032.83|4032.43|4031.83|4031.43|968
1652111510000|2022-05-09 15:51:50|4032.83|4032.43|4031.83|4031.43|4032.83|4032.43|4031.58|4031.18|617
1652111520000|2022-05-09 15:52:00|4031.08|4030.68|4029.33|4028.93|4031.08|4030.68|4028.58|4028.18|799
1652111530000|2022-05-09 15:52:10|4030.33|4029.93|4030.58|4030.18|4031.83|4031.43|4030.08|4029.68|536
1652111540000|2022-05-09 15:52:20|4031.08|4030.68|4032.08|4031.68|4032.33|4031.93|4030.58|4030.18|476
1652111550000|2022-05-09 15:52:30|4031.83|4031.43|4032.83|4032.43|4032.83|4032.43|4031.83|4031.43|638
1652111560000|2022-05-09 15:52:40|4032.58|4032.18|4032.33|4031.93|4032.83|4032.43|4032.08|4031.68|624
1652111570000|2022-05-09 15:52:50|4032.58|4032.18|4032.83|4032.43|4032.83|4032.43|4032.08|4031.68|451
1652111580000|2022-05-09 15:53:00|4032.33|4031.93|4032.33|4031.93|4032.83|4032.43|4031.83|4031.43|736
1652111590000|2022-05-09 15:53:10|4032.58|4032.18|4032.33|4031.93|4032.83|4032.43|4031.58|4031.18|504
1652111600000|2022-05-09 15:53:20|4032.08|4031.68|4031.58|4031.18|4032.33|4031.93|4031.08|4030.68|571
1652111610000|2022-05-09 15:53:30|4031.08|4030.68|4030.58|4030.18|4031.58|4031.18|4030.58|4030.18|268
1652111620000|2022-05-09 15:53:40|4030.83|4030.43|4029.7|4029.3|4031.08|4030.68|4029.08|4028.68|535
1652111630000|2022-05-09 15:53:50|4029.83|4029.43|4028.58|4028.18|4029.83|4029.43|4028.08|4027.68|603
1652111640000|2022-05-09 15:54:00|4028.45|4028.05|4028.45|4028.05|4030.33|4029.93|4027.83|4027.43|571
1652111650000|2022-05-09 15:54:10|4028.33|4027.93|4029.58|4029.18|4030.33|4029.93|4027.83|4027.43|415
1652111660000|2022-05-09 15:54:20|4029.33|4028.93|4030.33|4029.93|4030.83|4030.43|4029.08|4028.68|537
1652111670000|2022-05-09 15:54:30|4030.58|4030.18|4031.08|4030.68|4032.45|4032.05|4030.58|4030.18|861
1652111680000|2022-05-09 15:54:40|4031.45|4031.05|4031.58|4031.18|4032.33|4031.93|4031.08|4030.68|788
1652111690000|2022-05-09 15:54:50|4031.33|4030.93|4031.33|4030.93|4031.83|4031.43|4031.33|4030.93|180
1652111700000|2022-05-09 15:55:00|4032.08|4031.68|4028.58|4028.18|4032.08|4031.68|4028.08|4027.68|695
1652111710000|2022-05-09 15:55:10|4028.83|4028.43|4029.08|4028.68|4029.33|4028.93|4028.08|4027.68|354
1652111720000|2022-05-09 15:55:20|4029.33|4028.93|4029.08|4028.68|4030.33|4029.93|4028.83|4028.43|454
1652111730000|2022-05-09 15:55:30|4029.33|4028.93|4029.58|4029.18|4030.58|4030.18|4027.95|4027.55|629
1652111740000|2022-05-09 15:55:40|4030.08|4029.68|4030.33|4029.93|4030.33|4029.93|4029.58|4029.18|267
1652111750000|2022-05-09 15:55:50|4030.08|4029.68|4032.08|4031.68|4032.33|4031.93|4030.08|4029.68|589
1652111760000|2022-05-09 15:56:00|4032.33|4031.93|4032.58|4032.18|4032.83|4032.43|4032.33|4031.93|893
1652111770000|2022-05-09 15:56:10|4032.45|4032.05|4032.83|4032.43|4032.83|4032.43|4032.33|4031.93|801
1652111780000|2022-05-09 15:56:20|4032.58|4032.18|4032.83|4032.43|4032.83|4032.43|4032.33|4031.93|734
1652111790000|2022-05-09 15:56:30|4032.58|4032.18|4032.83|4032.43|4032.83|4032.43|4032.33|4031.93|768
1652111800000|2022-05-09 15:56:40|4032.58|4032.18|4032.58|4032.18|4032.83|4032.43|4031.7|4031.3|734
1652111810000|2022-05-09 15:56:50|4032.33|4031.93|4032.83|4032.43|4032.83|4032.43|4031.83|4031.43|502
1652111820000|2022-05-09 15:57:00|4032.58|4032.18|4031.58|4031.18|4032.83|4032.43|4030.83|4030.43|703
1652111830000|2022-05-09 15:57:10|4031.33|4030.93|4029.58|4029.18|4031.33|4030.93|4029.08|4028.68|657
1652111840000|2022-05-09 15:57:20|4029.83|4029.43|4029.83|4029.43|4030.33|4029.93|4029.33|4028.93|369
1652111850000|2022-05-09 15:57:30|4029.58|4029.18|4031.33|4030.93|4031.33|4030.93|4029.58|4029.18|456
1652111860000|2022-05-09 15:57:40|4031.2|4030.8|4032.58|4032.18|4032.58|4032.18|4031.2|4030.8|420
1652111870000|2022-05-09 15:57:50|4032.83|4032.43|4032.83|4032.43|4032.83|4032.43|4032.58|4032.18|859
1652111880000|2022-05-09 15:58:00|4034.83|4034.43|4034.83|4034.43|4034.83|4034.43|4034.08|4033.68|1863
1652111890000|2022-05-09 15:58:10|4034.58|4034.18|4033.58|4033.18|4034.83|4034.43|4033.58|4033.18|1137
1652111900000|2022-05-09 15:58:20|4033.83|4033.43|4031.2|4030.8|4033.83|4033.43|4031.08|4030.68|684
1652111910000|2022-05-09 15:58:30|4031.08|4030.68|4030.08|4029.68|4032.08|4031.68|4029.58|4029.18|861
1652111920000|2022-05-09 15:58:40|4030.33|4029.93|4028.58|4028.18|4030.33|4029.93|4027.08|4026.68|990
1652111930000|2022-05-09 15:58:50|4028.33|4027.93|4026.58|4026.18|4029.08|4028.68|4026.58|4026.18|592
1652111940000|2022-05-09 15:59:00|4026.83|4026.43|4026.83|4026.43|4026.83|4026.43|4025.83|4025.43|713
1652111950000|2022-05-09 15:59:10|4027.08|4026.68|4027.33|4026.93|4027.95|4027.55|4027.08|4026.68|433
1652111960000|2022-05-09 15:59:20|4027.08|4026.68|4028.33|4027.93|4029.2|4028.8|4027.08|4026.68|461
1652111970000|2022-05-09 15:59:30|4028.45|4028.05|4028.08|4027.68|4028.58|4028.18|4027.58|4027.18|345
1652111980000|2022-05-09 15:59:40|4028.2|4027.8|4029.08|4028.68|4029.08|4028.68|4028.08|4027.68|351
1652111990000|2022-05-09 15:59:50|4029.33|4028.93|4029.08|4028.68|4030.33|4029.93|4028.83|4028.43|361
1652112000000|2022-05-09 16:00:00|4028.58|4028.18|4027.83|4027.43|4029.08|4028.68|4027.83|4027.43|889
1652112010000|2022-05-09 16:00:10|4027.58|4027.18|4027.7|4027.3|4027.83|4027.43|4026.58|4026.18|504
1652112020000|2022-05-09 16:00:20|4027.83|4027.43|4026.33|4025.93|4028.08|4027.68|4026.08|4025.68|675
1652112030000|2022-05-09 16:00:30|4026.58|4026.18|4026.58|4026.18|4027.58|4027.18|4026.33|4025.93|342
1652112040000|2022-05-09 16:00:40|4026.83|4026.43|4026.83|4026.43|4026.83|4026.43|4025.83|4025.43|504
1652112050000|2022-05-09 16:00:50|4026.33|4025.93|4023.7|4023.3|4026.33|4025.93|4023.58|4023.18|1284
1652112060000|2022-05-09 16:01:00|4023.83|4023.43|4023.58|4023.18|4024.08|4023.68|4023.33|4022.93|503
1652112070000|2022-05-09 16:01:10|4023.33|4022.93|4021.58|4021.18|4023.33|4022.93|4021.33|4020.93|1183
1652112080000|2022-05-09 16:01:20|4021.83|4021.43|4022.58|4022.18|4022.83|4022.43|4021.58|4021.18|766
1652112090000|2022-05-09 16:01:30|4022.33|4021.93|4022.33|4021.93|4022.83|4022.43|4021.83|4021.43|377
1652112100000|2022-05-09 16:01:40|4022.08|4021.68|4021.58|4021.18|4022.08|4021.68|4021.08|4020.68|677
1652112110000|2022-05-09 16:01:50|4021.83|4021.43|4021.08|4020.68|4021.83|4021.43|4020.08|4019.68|753
1652112120000|2022-05-09 16:02:00|4020.83|4020.43|4019.08|4018.68|4021.58|4021.18|4018.58|4018.18|867
1652112130000|2022-05-09 16:02:10|4018.83|4018.43|4019.33|4018.93|4019.83|4019.43|4018.7|4018.3|764
1652112140000|2022-05-09 16:02:20|4018.95|4018.55|4021.83|4021.43|4021.83|4021.43|4018.95|4018.55|784
1652112150000|2022-05-09 16:02:30|4022.08|4021.68|4021.58|4021.18|4023.33|4022.93|4021.58|4021.18|675
1652112160000|2022-05-09 16:02:40|4021.83|4021.43|4020.33|4019.93|4022.08|4021.68|4020.08|4019.68|414
1652112170000|2022-05-09 16:02:50|4020.58|4020.18|4019.58|4019.18|4021.08|4020.68|4018.33|4017.93|1094
1652112180000|2022-05-09 16:03:00|4019.7|4019.3|4019.2|4018.8|4021.08|4020.68|4019.08|4018.68|1097
1652112190000|2022-05-09 16:03:10|4019.33|4018.93|4019.33|4018.93|4019.33|4018.93|4018.83|4018.43|454
1652112200000|2022-05-09 16:03:20|4019.2|4018.8|4019.08|4018.68|4019.33|4018.93|4018.83|4018.43|684
1652112210000|2022-05-09 16:03:30|4019.2|4018.8|4018.33|4017.93|4019.33|4018.93|4018.33|4017.93|386
1652112220000|2022-05-09 16:03:40|4018.58|4018.18|4017.83|4017.43|4018.83|4018.43|4017.08|4016.68|742
1652112230000|2022-05-09 16:03:50|4018.08|4017.68|4017.58|4017.18|4018.2|4017.8|4017.08|4016.68|557
1652112240000|2022-05-09 16:04:00|4017.33|4016.93|4018.2|4017.8|4018.33|4017.93|4016.58|4016.18|557
1652112250000|2022-05-09 16:04:10|4018.33|4017.93|4018.08|4017.68|4018.83|4018.43|4017.83|4017.43|440
1652112260000|2022-05-09 16:04:20|4017.83|4017.43|4018.58|4018.18|4019.08|4018.68|4017.83|4017.43|301
1652112270000|2022-05-09 16:04:30|4018.45|4018.05|4018.83|4018.43|4019.58|4019.18|4018.33|4017.93|426
1652112280000|2022-05-09 16:04:40|4018.33|4017.93|4018.2|4017.8|4018.83|4018.43|4018.08|4017.68|283
1652112290000|2022-05-09 16:04:50|4018.08|4017.68|4019.08|4018.68|4019.33|4018.93|4018.08|4017.68|210
1652112300000|2022-05-09 16:05:00|4018.83|4018.43|4018.45|4018.05|4019.33|4018.93|4018.08|4017.68|502
1652112310000|2022-05-09 16:05:10|4018.58|4018.18|4018.33|4017.93|4019.58|4019.18|4018.08|4017.68|440
1652112320000|2022-05-09 16:05:20|4018.58|4018.18|4019.08|4018.68|4019.33|4018.93|4018.33|4017.93|240
1652112330000|2022-05-09 16:05:30|4019.33|4018.93|4024.08|4023.68|4024.08|4023.68|4018.58|4018.18|1094
1652112340000|2022-05-09 16:05:40|4024.33|4023.93|4023.83|4023.43|4025.08|4024.68|4022.58|4022.18|1104
1652112350000|2022-05-09 16:05:50|4024.08|4023.68|4021.45|4021.05|4024.08|4023.68|4021.08|4020.68|472
1652112360000|2022-05-09 16:06:00|4021.08|4020.68|4021.45|4021.05|4021.58|4021.18|4020.08|4019.68|521
1652112370000|2022-05-09 16:06:10|4021.83|4021.43|4023.58|4023.18|4024.08|4023.68|4021.33|4020.93|793
1652112380000|2022-05-09 16:06:20|4023.7|4023.3|4026.33|4025.93|4026.33|4025.93|4022.33|4021.93|877
1652112390000|2022-05-09 16:06:30|4027.7|4027.3|4025.83|4025.43|4027.7|4027.3|4025.08|4024.68|862
1652112400000|2022-05-09 16:06:40|4025.58|4025.18|4028.83|4028.43|4030.08|4029.68|4025.58|4025.18|968
1652112410000|2022-05-09 16:06:50|4028.95|4028.55|4033.08|4032.68|4033.08|4032.68|4028.95|4028.55|1212
1652112420000|2022-05-09 16:07:00|4033.83|4033.43|4034.45|4034.05|4034.58|4034.18|4032.33|4031.93|1378
1652112430000|2022-05-09 16:07:10|4034.33|4033.93|4034.7|4034.3|4034.83|4034.43|4034.08|4033.68|1753
1652112440000|2022-05-09 16:07:20|4034.58|4034.18|4034.58|4034.18|4034.83|4034.43|4034.08|4033.68|1052
1652112450000|2022-05-09 16:07:30|4034.83|4034.43|4036.45|4036.05|4037.95|4037.55|4034.83|4034.43|2147
1652112460000|2022-05-09 16:07:40|4036.33|4035.93|4039.7|4039.3|4039.7|4039.3|4036.33|4035.93|1348
1652112470000|2022-05-09 16:07:50|4039.83|4039.43|4040.83|4040.43|4040.83|4040.43|4039.33|4038.93|1143
1652112480000|2022-05-09 16:08:00|4040.33|4039.93|4040.83|4040.43|4041.33|4040.93|4040.08|4039.68|918
1652112490000|2022-05-09 16:08:10|4040.58|4040.18|4039.7|4039.3|4041.08|4040.68|4039.7|4039.3|679
1652112500000|2022-05-09 16:08:20|4039.58|4039.18|4039.08|4038.68|4039.58|4039.18|4038.08|4037.68|718
1652112510000|2022-05-09 16:08:30|4038.58|4038.18|4038.08|4037.68|4038.58|4038.18|4037.33|4036.93|1030
1652112520000|2022-05-09 16:08:40|4037.83|4037.43|4038.83|4038.43|4038.83|4038.43|4037.08|4036.68|973
1652112530000|2022-05-09 16:08:50|4038.33|4037.93|4037.33|4036.93|4038.58|4038.18|4037.08|4036.68|594
1652112540000|2022-05-09 16:09:00|4037.58|4037.18|4037.83|4037.43|4038.08|4037.68|4036.08|4035.68|692
1652112550000|2022-05-09 16:09:10|4038.08|4037.68|4036.83|4036.43|4038.08|4037.68|4036.58|4036.18|583
1652112560000|2022-05-09 16:09:20|4037.08|4036.68|4040.58|4040.18|4040.58|4040.18|4036.83|4036.43|997
1652112570000|2022-05-09 16:09:30|4040.08|4039.68|4037.7|4037.3|4040.08|4039.68|4037.58|4037.18|568
1652112580000|2022-05-09 16:09:40|4037.83|4037.43|4034.58|4034.18|4037.83|4037.43|4034.58|4034.18|746
1652112590000|2022-05-09 16:09:50|4034.33|4033.93|4034.33|4033.93|4035.33|4034.93|4034.08|4033.68|521
1652112600000|2022-05-09 16:10:00|4034.58|4034.18|4037.83|4037.43|4038.58|4038.18|4034.58|4034.18|612
1652112610000|2022-05-09 16:10:10|4037.95|4037.55|4038.33|4037.93|4038.33|4037.93|4037.33|4036.93|344
1652112620000|2022-05-09 16:10:20|4038.83|4038.43|4040.58|4040.18|4040.58|4040.18|4038.58|4038.18|621
1652112630000|2022-05-09 16:10:30|4040.08|4039.68|4041.08|4040.68|4041.33|4040.93|4039.83|4039.43|847
1652112640000|2022-05-09 16:10:40|4041.33|4040.93|4041.33|4040.93|4041.33|4040.93|4040.83|4040.43|551
1652112650000|2022-05-09 16:10:50|4041.08|4040.68|4041.33|4040.93|4041.33|4040.93|4040.83|4040.43|356
1652112660000|2022-05-09 16:11:00|4041.08|4040.68|4041.33|4040.93|4041.33|4040.93|4040.83|4040.43|516
1652112670000|2022-05-09 16:11:10|4041.08|4040.68|4040.83|4040.43|4041.33|4040.93|4040.83|4040.43|423
1652112680000|2022-05-09 16:11:20|4040.95|4040.55|4040.33|4039.93|4040.95|4040.55|4038.58|4038.18|829
1652112690000|2022-05-09 16:11:30|4040.08|4039.68|4041.33|4040.93|4041.33|4040.93|4040.08|4039.68|584
1652112700000|2022-05-09 16:11:40|4041.08|4040.68|4041.08|4040.68|4041.33|4040.93|4040.83|4040.43|610
1652112710000|2022-05-09 16:11:50|4040.83|4040.43|4040.2|4039.8|4041.08|4040.68|4039.83|4039.43|382
1652112720000|2022-05-09 16:12:00|4040.08|4039.68|4040.58|4040.18|4040.7|4040.3|4039.58|4039.18|576
1652112730000|2022-05-09 16:12:10|4040.83|4040.43|4041.08|4040.68|4041.08|4040.68|4040.33|4039.93|329
1652112740000|2022-05-09 16:12:20|4041.2|4040.8|4040.83|4040.43|4041.33|4040.93|4040.83|4040.43|553
1652112750000|2022-05-09 16:12:30|4040.58|4040.18|4040.58|4040.18|4040.58|4040.18|4039.58|4039.18|407
1652112760000|2022-05-09 16:12:40|4040.83|4040.43|4041.08|4040.68|4041.08|4040.68|4040.45|4040.05|363
1652112770000|2022-05-09 16:12:50|4041.33|4040.93|4041.33|4040.93|4041.33|4040.93|4041.08|4040.68|950
1652112780000|2022-05-09 16:13:00|4043.33|4042.93|4042.83|4042.43|4045.33|4044.93|4042.33|4041.93|2010
1652112790000|2022-05-09 16:13:10|4043.08|4042.68|4043.83|4043.43|4044.08|4043.68|4042.83|4042.43|511
1652112800000|2022-05-09 16:13:20|4043.58|4043.18|4043.83|4043.43|4045.08|4044.68|4043.45|4043.05|865
1652112810000|2022-05-09 16:13:30|4044.08|4043.68|4042.83|4042.43|4044.33|4043.93|4042.33|4041.93|834
1652112820000|2022-05-09 16:13:40|4042.7|4042.3|4042.95|4042.55|4043.58|4043.18|4042.33|4041.93|430
1652112830000|2022-05-09 16:13:50|4042.83|4042.43|4043.58|4043.18|4044.08|4043.68|4042.45|4042.05|486
1652112840000|2022-05-09 16:14:00|4043.7|4043.3|4044.45|4044.05|4045.08|4044.68|4043.58|4043.18|559
1652112850000|2022-05-09 16:14:10|4044.58|4044.18|4045.08|4044.68|4045.33|4044.93|4043.83|4043.43|1230
1652112860000|2022-05-09 16:14:20|4044.83|4044.43|4044.83|4044.43|4045.33|4044.93|4044.83|4044.43|738
1652112870000|2022-05-09 16:14:30|4045.08|4044.68|4045.33|4044.93|4045.33|4044.93|4044.83|4044.43|408
1652112880000|2022-05-09 16:14:40|4045.08|4044.68|4044.33|4043.93|4045.08|4044.68|4044.33|4043.93|476
1652112890000|2022-05-09 16:14:50|4044.58|4044.18|4043.33|4042.93|4044.58|4044.18|4043.33|4042.93|376
1652112900000|2022-05-09 16:15:00|4043.08|4042.68|4045.08|4044.68|4045.33|4044.93|4042.83|4042.43|816
1652112910000|2022-05-09 16:15:10|4045.33|4044.93|4045.33|4044.93|4045.33|4044.93|4044.58|4044.18|717
1652112920000|2022-05-09 16:15:20|||||||||1222
1652112930000|2022-05-09 16:15:30|4045.08|4044.68|4046.08|4045.68|4047.83|4047.43|4045.08|4044.68|1742
1652112940000|2022-05-09 16:15:40|4046.33|4045.93|4047.08|4046.68|4047.33|4046.93|4045.83|4045.43|624
1652112950000|2022-05-09 16:15:50|4046.95|4046.55|4049.33|4048.93|4049.58|4049.18|4046.95|4046.55|1141
1652112960000|2022-05-09 16:16:00|4049.58|4049.18|4049.08|4048.68|4049.83|4049.43|4049.08|4048.68|679
1652112970000|2022-05-09 16:16:10|4049.45|4049.05|4048.08|4047.68|4049.45|4049.05|4047.83|4047.43|663
1652112980000|2022-05-09 16:16:20|4048.2|4047.8|4047.08|4046.68|4048.2|4047.8|4046.33|4045.93|764
1652112990000|2022-05-09 16:16:30|4046.83|4046.43|4047.58|4047.18|4047.83|4047.43|4046.58|4046.18|403
1652113000000|2022-05-09 16:16:40|4047.83|4047.43|4047.45|4047.05|4048.33|4047.93|4047.33|4046.93|328
1652113010000|2022-05-09 16:16:50|4047.33|4046.93|4046.58|4046.18|4047.33|4046.93|4046.08|4045.68|440
1652113020000|2022-05-09 16:17:00|4046.83|4046.43|4046.83|4046.43|4047.33|4046.93|4046.58|4046.18|358
1652113030000|2022-05-09 16:17:10|4047.33|4046.93|4047.33|4046.93|4048.08|4047.68|4046.83|4046.43|362
1652113040000|2022-05-09 16:17:20|4047.58|4047.18|4047.7|4047.3|4048.33|4047.93|4047.08|4046.68|207
1652113050000|2022-05-09 16:17:30|4047.83|4047.43|4047.58|4047.18|4048.2|4047.8|4047.33|4046.93|384
1652113060000|2022-05-09 16:17:40|4047.83|4047.43|4049.08|4048.68|4049.08|4048.68|4047.83|4047.43|355
1652113070000|2022-05-09 16:17:50|4048.83|4048.43|4050.33|4049.93|4050.33|4049.93|4048.83|4048.43|769
1652113080000|2022-05-09 16:18:00|4049.83|4049.43|4049.58|4049.18|4050.08|4049.68|4049.33|4048.93|854
1652113090000|2022-05-09 16:18:10|4049.83|4049.43|4049.08|4048.68|4050.33|4049.93|4049.08|4048.68|714
1652113100000|2022-05-09 16:18:20|4049.33|4048.93|4049.58|4049.18|4049.58|4049.18|4048.33|4047.93|458
1652113110000|2022-05-09 16:18:30|4049.83|4049.43|4049.58|4049.18|4050.08|4049.68|4049.08|4048.68|420
1652113120000|2022-05-09 16:18:40|4049.7|4049.3|4050.33|4049.93|4050.33|4049.93|4049.33|4048.93|289
1652113130000|2022-05-09 16:18:50|4050.2|4049.8|4049.83|4049.43|4050.2|4049.8|4049.08|4048.68|261
1652113140000|2022-05-09 16:19:00|4050.08|4049.68|4050.33|4049.93|4050.33|4049.93|4050.08|4049.68|1200
1652113150000|2022-05-09 16:19:10|4050.08|4049.68|4049.83|4049.43|4050.33|4049.93|4049.83|4049.43|905
1652113160000|2022-05-09 16:19:20|4049.58|4049.18|4048.58|4048.18|4049.58|4049.18|4048.33|4047.93|645
1652113170000|2022-05-09 16:19:30|4048.83|4048.43|4046.08|4045.68|4048.83|4048.43|4045.83|4045.43|693
1652113180000|2022-05-09 16:19:40|4045.83|4045.43|4044.08|4043.68|4046.08|4045.68|4044.08|4043.68|926
1652113190000|2022-05-09 16:19:50|4043.83|4043.43|4045.58|4045.18|4046.45|4046.05|4043.83|4043.43|742
1652113200000|2022-05-09 16:20:00|4045.33|4044.93|4045.08|4044.68|4046.08|4045.68|4045.08|4044.68|497
1652113210000|2022-05-09 16:20:10|4045.2|4044.8|4042.83|4042.43|4045.58|4045.18|4042.83|4042.43|630
1652113220000|2022-05-09 16:20:20|4042.58|4042.18|4043.33|4042.93|4044.33|4043.93|4042.58|4042.18|636
1652113230000|2022-05-09 16:20:30|4043.2|4042.8|4040.58|4040.18|4043.33|4042.93|4039.33|4038.93|1155
1652113240000|2022-05-09 16:20:40|4040.45|4040.05|4040.33|4039.93|4041.08|4040.68|4039.33|4038.93|605
1652113250000|2022-05-09 16:20:50|4040.58|4040.18|4039.33|4038.93|4040.58|4040.18|4039.33|4038.93|372
1652113260000|2022-05-09 16:21:00|4039.58|4039.18|4040.33|4039.93|4040.33|4039.93|4039.33|4038.93|461
1652113270000|2022-05-09 16:21:10|4040.08|4039.68|4041.33|4040.93|4041.95|4041.55|4040.08|4039.68|484
1652113280000|2022-05-09 16:21:20|4041.58|4041.18|4042.08|4041.68|4044.08|4043.68|4041.58|4041.18|675
1652113290000|2022-05-09 16:21:30|4042.33|4041.93|4042.08|4041.68|4042.83|4042.43|4041.58|4041.18|338
1652113300000|2022-05-09 16:21:40|4042.2|4041.8|4041.83|4041.43|4042.33|4041.93|4041.58|4041.18|250
1652113310000|2022-05-09 16:21:50|4041.95|4041.55|4040.83|4040.43|4042.2|4041.8|4040.83|4040.43|562
1652113320000|2022-05-09 16:22:00|4040.58|4040.18|4040.7|4040.3|4041.33|4040.93|4040.08|4039.68|405
1652113330000|2022-05-09 16:22:10|4040.83|4040.43|4041.08|4040.68|4042.33|4041.93|4040.58|4040.18|450
1652113340000|2022-05-09 16:22:20|4041.2|4040.8|4041.58|4041.18|4041.58|4041.18|4040.08|4039.68|478
1652113350000|2022-05-09 16:22:30|4041.83|4041.43|4040.33|4039.93|4041.83|4041.43|4040.33|4039.93|246
1652113360000|2022-05-09 16:22:40|4040.08|4039.68|4040.58|4040.18|4040.58|4040.18|4039.58|4039.18|264
1652113370000|2022-05-09 16:22:50|4040.7|4040.3|4040.08|4039.68|4041.08|4040.68|4039.83|4039.43|260
1652113380000|2022-05-09 16:23:00|4040.33|4039.93|4040.08|4039.68|4040.58|4040.18|4039.58|4039.18|392
1652113390000|2022-05-09 16:23:10|4039.83|4039.43|4041.58|4041.18|4041.83|4041.43|4039.83|4039.43|427
1652113400000|2022-05-09 16:23:20|4041.7|4041.3|4041.58|4041.18|4042.08|4041.68|4041.08|4040.68|319
1652113410000|2022-05-09 16:23:30|4041.45|4041.05|4042.08|4041.68|4042.08|4041.68|4041.33|4040.93|250
1652113420000|2022-05-09 16:23:40|4042.33|4041.93|4043.08|4042.68|4043.7|4043.3|4042.08|4041.68|506
1652113430000|2022-05-09 16:23:50|4043.33|4042.93|4043.33|4042.93|4043.33|4042.93|4042.33|4041.93|344
1652113440000|2022-05-09 16:24:00|4043.58|4043.18|4047.08|4046.68|4047.33|4046.93|4043.58|4043.18|563
1652113450000|2022-05-09 16:24:10|4047.2|4046.8|4048.7|4048.3|4049.33|4048.93|4046.33|4045.93|1010
1652113460000|2022-05-09 16:24:20|4048.83|4048.43|4049.33|4048.93|4049.33|4048.93|4047.58|4047.18|584
1652113470000|2022-05-09 16:24:30|4049.08|4048.68|4048.33|4047.93|4050.33|4049.93|4047.58|4047.18|1013
1652113480000|2022-05-09 16:24:40|4048.58|4048.18|4046.58|4046.18|4048.58|4048.18|4045.83|4045.43|573
1652113490000|2022-05-09 16:24:50|4047.08|4046.68|4046.7|4046.3|4047.08|4046.68|4046.08|4045.68|337
1652113500000|2022-05-09 16:25:00|4046.83|4046.43|4049.33|4048.93|4050.08|4049.68|4046.83|4046.43|929
1652113510000|2022-05-09 16:25:10|4049.08|4048.68|4048.33|4047.93|4049.33|4048.93|4048.08|4047.68|365
1652113520000|2022-05-09 16:25:20|4047.83|4047.43|4047.83|4047.43|4049.08|4048.68|4047.83|4047.43|318
1652113530000|2022-05-09 16:25:30|4047.33|4046.93|4044.58|4044.18|4047.33|4046.93|4043.33|4042.93|894
1652113540000|2022-05-09 16:25:40|4044.7|4044.3|4043.08|4042.68|4045.33|4044.93|4042.33|4041.93|429
1652113550000|2022-05-09 16:25:50|4042.95|4042.55|4041.08|4040.68|4043.2|4042.8|4040.83|4040.43|607
1652113560000|2022-05-09 16:26:00|4040.83|4040.43|4038.7|4038.3|4041.08|4040.68|4037.58|4037.18|842
1652113570000|2022-05-09 16:26:10|4038.83|4038.43|4037.58|4037.18|4039.58|4039.18|4037.58|4037.18|549
1652113580000|2022-05-09 16:26:20|4037.33|4036.93|4038.33|4037.93|4039.08|4038.68|4037.33|4036.93|354
1652113590000|2022-05-09 16:26:30|4038.45|4038.05|4037.83|4037.43|4038.83|4038.43|4037.2|4036.8|427
1652113600000|2022-05-09 16:26:40|4038.08|4037.68|4037.7|4037.3|4038.83|4038.43|4036.83|4036.43|520
1652113610000|2022-05-09 16:26:50|4037.83|4037.43|4037.08|4036.68|4038.33|4037.93|4036.83|4036.43|272
1652113620000|2022-05-09 16:27:00|4036.83|4036.43|4037.83|4037.43|4038.08|4037.68|4036.08|4035.68|435
1652113630000|2022-05-09 16:27:10|4037.58|4037.18|4037.83|4037.43|4038.08|4037.68|4037.33|4036.93|231
1652113640000|2022-05-09 16:27:20|4038.33|4037.93|4037.83|4037.43|4038.33|4037.93|4037.08|4036.68|261
1652113650000|2022-05-09 16:27:30|4038.08|4037.68|4037.08|4036.68|4038.08|4037.68|4036.33|4035.93|465
1652113660000|2022-05-09 16:27:40|4036.95|4036.55|4036.58|4036.18|4038.08|4037.68|4036.58|4036.18|322
1652113670000|2022-05-09 16:27:50|4036.83|4036.43|4037.08|4036.68|4037.45|4037.05|4036.58|4036.18|349
1652113680000|2022-05-09 16:28:00|4037.33|4036.93|4037.08|4036.68|4038.08|4037.68|4036.58|4036.18|308
1652113690000|2022-05-09 16:28:10|4037.58|4037.18|4038.83|4038.43|4039.08|4038.68|4037.45|4037.05|367
1652113700000|2022-05-09 16:28:20|4038.7|4038.3|4039.7|4039.3|4039.83|4039.43|4038.58|4038.18|300
1652113710000|2022-05-09 16:28:30|4039.83|4039.43|4038.08|4037.68|4040.08|4039.68|4037.83|4037.43|360
1652113720000|2022-05-09 16:28:40|4038.2|4037.8|4039.33|4038.93|4040.08|4039.68|4038.08|4037.68|278
1652113730000|2022-05-09 16:28:50|4039.45|4039.05|4039.83|4039.43|4040.58|4040.18|4039.33|4038.93|273
1652113740000|2022-05-09 16:29:00|4040.08|4039.68|4038.58|4038.18|4040.08|4039.68|4037.83|4037.43|407
1652113750000|2022-05-09 16:29:10|4038.33|4037.93|4041.83|4041.43|4042.83|4042.43|4038.08|4037.68|648
1652113760000|2022-05-09 16:29:20|4042.08|4041.68|4040.45|4040.05|4042.08|4041.68|4039.83|4039.43|302
1652113770000|2022-05-09 16:29:30|4040.83|4040.43|4041.45|4041.05|4041.45|4041.05|4040.33|4039.93|248
1652113780000|2022-05-09 16:29:40|4041.08|4040.68|4041.7|4041.3|4042.83|4042.43|4041.08|4040.68|439
1652113790000|2022-05-09 16:29:50|4041.58|4041.18|4041.95|4041.55|4042.08|4041.68|4041.33|4040.93|280
1652113800000|2022-05-09 16:30:00|4042.33|4041.93|4041.08|4040.68|4042.33|4041.93|4039.33|4038.93|582
1652113810000|2022-05-09 16:30:10|4040.83|4040.43|4042.08|4041.68|4042.83|4042.43|4040.83|4040.43|436
1652113820000|2022-05-09 16:30:20|4042.2|4041.8|4042.33|4041.93|4043.08|4042.68|4042.08|4041.68|161
1652113830000|2022-05-09 16:30:30|4042.45|4042.05|4040.58|4040.18|4042.45|4042.05|4040.33|4039.93|329
1652113840000|2022-05-09 16:30:40|4040.33|4039.93|4037.33|4036.93|4040.33|4039.93|4037.08|4036.68|495
1652113850000|2022-05-09 16:30:50|4037.58|4037.18|4036.95|4036.55|4037.58|4037.18|4035.58|4035.18|764
1652113860000|2022-05-09 16:31:00|4036.83|4036.43|4038.33|4037.93|4039.08|4038.68|4036.33|4035.93|491
1652113870000|2022-05-09 16:31:10|4038.45|4038.05|4039.33|4038.93|4039.7|4039.3|4038.33|4037.93|378
1652113880000|2022-05-09 16:31:20|4039.2|4038.8|4047.83|4047.43|4047.83|4047.43|4038.83|4038.43|1217
1652113890000|2022-05-09 16:31:30|4047.7|4047.3|4044.83|4044.43|4048.33|4047.93|4044.58|4044.18|1124
1652113900000|2022-05-09 16:31:40|4045.08|4044.68|4044.33|4043.93|4045.83|4045.43|4043.08|4042.68|654
1652113910000|2022-05-09 16:31:50|4044.45|4044.05|4043.7|4043.3|4046.08|4045.68|4042.7|4042.3|513
1652113920000|2022-05-09 16:32:00|4043.58|4043.18|4044.33|4043.93|4044.58|4044.18|4042.58|4042.18|687
1652113930000|2022-05-09 16:32:10|4044.83|4044.43|4045.33|4044.93|4046.7|4046.3|4044.83|4044.43|592
1652113940000|2022-05-09 16:32:20|4045.58|4045.18|4048.33|4047.93|4048.83|4048.43|4045.08|4044.68|694
1652113950000|2022-05-09 16:32:30|4048.08|4047.68|4046.08|4045.68|4049.08|4048.68|4046.08|4045.68|550
1652113960000|2022-05-09 16:32:40|4045.58|4045.18|4045.58|4045.18|4046.45|4046.05|4045.58|4045.18|541
1652113970000|2022-05-09 16:32:50|4045.7|4045.3|4045.58|4045.18|4046.58|4046.18|4045.58|4045.18|561
1652113980000|2022-05-09 16:33:00|4045.7|4045.3|4046.58|4046.18|4047.2|4046.8|4045.7|4045.3|388
1652113990000|2022-05-09 16:33:10|4046.08|4045.68|4043.95|4043.55|4046.33|4045.93|4041.58|4041.18|1124
1652114000000|2022-05-09 16:33:20|4043.83|4043.43|4044.08|4043.68|4045.08|4044.68|4043.83|4043.43|359
1652114010000|2022-05-09 16:33:30|4044.33|4043.93|4044.7|4044.3|4045.83|4045.43|4044.08|4043.68|318
1652114020000|2022-05-09 16:33:40|4044.58|4044.18|4045.2|4044.8|4046.33|4045.93|4044.08|4043.68|415
1652114030000|2022-05-09 16:33:50|4045.08|4044.68|4044.58|4044.18|4045.58|4045.18|4043.95|4043.55|204
1652114040000|2022-05-09 16:34:00|4045.33|4044.93|4045.33|4044.93|4047.33|4046.93|4044.95|4044.55|527
1652114050000|2022-05-09 16:34:10|4045.58|4045.18|4046.58|4046.18|4046.58|4046.18|4044.95|4044.55|263
1652114060000|2022-05-09 16:34:20|4046.83|4046.43|4046.33|4045.93|4046.83|4046.43|4045.58|4045.18|295
1652114070000|2022-05-09 16:34:30|4046.58|4046.18|4046.33|4045.93|4048.08|4047.68|4046.08|4045.68|376
1652114080000|2022-05-09 16:34:40|4046.58|4046.18|4044.08|4043.68|4046.58|4046.18|4043.58|4043.18|478
1652114090000|2022-05-09 16:34:50|4043.95|4043.55|4044.2|4043.8|4044.33|4043.93|4042.2|4041.8|486
1652114100000|2022-05-09 16:35:00|4043.83|4043.43|4043.58|4043.18|4044.08|4043.68|4043.33|4042.93|318
1652114110000|2022-05-09 16:35:10|4043.08|4042.68|4041.33|4040.93|4043.33|4042.93|4041.2|4040.8|418
1652114120000|2022-05-09 16:35:20|4041.58|4041.18|4041.08|4040.68|4041.58|4041.18|4039.58|4039.18|567
1652114130000|2022-05-09 16:35:30|4040.95|4040.55|4039.83|4039.43|4040.95|4040.55|4039.58|4039.18|375
1652114140000|2022-05-09 16:35:40|4040.08|4039.68|4039.7|4039.3|4040.83|4040.43|4039.33|4038.93|392
1652114150000|2022-05-09 16:35:50|4040.08|4039.68|4042.83|4042.43|4043.08|4042.68|4040.08|4039.68|466
1652114160000|2022-05-09 16:36:00|4043.2|4042.8|4041.08|4040.68|4043.2|4042.8|4040.58|4040.18|304
1652114170000|2022-05-09 16:36:10|4040.83|4040.43|4039.58|4039.18|4041.08|4040.68|4039.08|4038.68|276
1652114180000|2022-05-09 16:36:20|4039.83|4039.43|4039.2|4038.8|4039.83|4039.43|4038.58|4038.18|239
1652114190000|2022-05-09 16:36:30|4039.08|4038.68|4039.33|4038.93|4039.58|4039.18|4038.33|4037.93|294
1652114200000|2022-05-09 16:36:40|4039.08|4038.68|4039.33|4038.93|4039.58|4039.18|4038.83|4038.43|169
1652114210000|2022-05-09 16:36:50|4039.08|4038.68|4037.83|4037.43|4039.08|4038.68|4036.83|4036.43|504
1652114220000|2022-05-09 16:37:00|4037.33|4036.93|4037.08|4036.68|4038.08|4037.68|4037.08|4036.68|281
1652114230000|2022-05-09 16:37:10|4036.95|4036.55|4036.83|4036.43|4036.95|4036.55|4036.08|4035.68|437
1652114240000|2022-05-09 16:37:20|4036.7|4036.3|4037.08|4036.68|4037.2|4036.8|4035.83|4035.43|317
1652114250000|2022-05-09 16:37:30|4036.58|4036.18|4036.08|4035.68|4036.83|4036.43|4036.08|4035.68|285
1652114260000|2022-05-09 16:37:40|4036.58|4036.18|4034.33|4033.93|4036.58|4036.18|4034.33|4033.93|696
1652114270000|2022-05-09 16:37:50|4034.08|4033.68|4034.58|4034.18|4035.08|4034.68|4033.83|4033.43|594
1652114280000|2022-05-09 16:38:00|4034.33|4033.93|4030.95|4030.55|4034.33|4033.93|4030.83|4030.43|1110
1652114290000|2022-05-09 16:38:10|4030.83|4030.43|4030.08|4029.68|4031.33|4030.93|4029.58|4029.18|800
1652114300000|2022-05-09 16:38:20|4029.83|4029.43|4029.58|4029.18|4030.2|4029.8|4029.08|4028.68|595
1652114310000|2022-05-09 16:38:30|4029.33|4028.93|4031.22|4030.82|4031.72|4031.32|4029.33|4028.93|743
1652114320000|2022-05-09 16:38:40|4031.09|4030.69|4031.47|4031.07|4032.59|4032.19|4030.59|4030.19|554
1652114330000|2022-05-09 16:38:50|4031.72|4031.32|4031.09|4030.69|4031.72|4031.32|4030.72|4030.32|262
1652114340000|2022-05-09 16:39:00|4030.72|4030.32|4030.47|4030.07|4031.34|4030.94|4030.22|4029.82|451
1652114350000|2022-05-09 16:39:10|4030.22|4029.82|4029.97|4029.57|4030.47|4030.07|4029.22|4028.82|423
1652114360000|2022-05-09 16:39:20|4029.72|4029.32|4029.72|4029.32|4030.47|4030.07|4029.47|4029.07|350
1652114370000|2022-05-09 16:39:30|4029.47|4029.07|4029.97|4029.57|4030.47|4030.07|4029.47|4029.07|268
1652114380000|2022-05-09 16:39:40|4029.72|4029.32|4028.47|4028.07|4029.97|4029.57|4028.22|4027.82|618
1652114390000|2022-05-09 16:39:50|4028.34|4027.94|4027.72|4027.32|4028.72|4028.32|4027.72|4027.32|488
1652114400000|2022-05-09 16:40:00|4027.57|4027.17|4028.82|4028.42|4029.32|4028.92|4027.57|4027.17|659
1652114410000|2022-05-09 16:40:10|4029.07|4028.67|4029.07|4028.67|4029.32|4028.92|4027.82|4027.42|419
1652114420000|2022-05-09 16:40:20|4028.57|4028.17|4028.82|4028.42|4029.07|4028.67|4028.57|4028.17|372
1652114430000|2022-05-09 16:40:30|4028.57|4028.17|4029.32|4028.92|4029.57|4029.17|4028.57|4028.17|243
1652114440000|2022-05-09 16:40:40|4029.57|4029.17|4030.32|4029.92|4031.19|4030.79|4029.57|4029.17|553
1652114450000|2022-05-09 16:40:50|4030.57|4030.17|4028.32|4027.92|4031.07|4030.67|4028.32|4027.92|327
1652114460000|2022-05-09 16:41:00|4028.07|4027.67|4027.57|4027.17|4028.57|4028.17|4027.57|4027.17|376
1652114470000|2022-05-09 16:41:10|4027.82|4027.42|4028.32|4027.92|4029.32|4028.92|4027.57|4027.17|288
1652114480000|2022-05-09 16:41:20|4028.69|4028.29|4029.57|4029.17|4030.07|4029.67|4028.69|4028.29|199
1652114490000|2022-05-09 16:41:30|4029.32|4028.92|4027.57|4027.17|4029.32|4028.92|4027.57|4027.17|206
1652114500000|2022-05-09 16:41:40|4027.82|4027.42|4028.32|4027.92|4028.57|4028.17|4027.57|4027.17|233
1652114510000|2022-05-09 16:41:50|4027.82|4027.42|4029.07|4028.67|4029.32|4028.92|4027.82|4027.42|398
1652114520000|2022-05-09 16:42:00|4029.19|4028.79|4029.32|4028.92|4029.32|4028.92|4028.32|4027.92|315
1652114530000|2022-05-09 16:42:10|4029.07|4028.67|4028.07|4027.67|4029.57|4029.17|4027.57|4027.17|344
1652114540000|2022-05-09 16:42:20|4028.32|4027.92|4028.82|4028.42|4028.82|4028.42|4027.82|4027.42|290
1652114550000|2022-05-09 16:42:30|4029.07|4028.67|4030.32|4029.92|4030.82|4030.42|4029.07|4028.67|377
1652114560000|2022-05-09 16:42:40|4030.07|4029.67|4028.07|4027.67|4030.07|4029.67|4028.07|4027.67|405
1652114570000|2022-05-09 16:42:50|4027.82|4027.42|4027.57|4027.17|4028.32|4027.92|4027.57|4027.17|257
1652114580000|2022-05-09 16:43:00|4027.44|4027.04|4027.07|4026.67|4028.07|4027.67|4026.82|4026.42|483
1652114590000|2022-05-09 16:43:10|4027.32|4026.92|4027.07|4026.67|4027.57|4027.17|4026.57|4026.17|379
1652114600000|2022-05-09 16:43:20|4026.82|4026.42|4026.44|4026.04|4026.82|4026.42|4026.07|4025.67|306
1652114610000|2022-05-09 16:43:30|4026.57|4026.17|4028.19|4027.79|4028.44|4028.04|4026.57|4026.17|382
1652114620000|2022-05-09 16:43:40|4028.07|4027.67|4026.82|4026.42|4028.19|4027.79|4026.57|4026.17|193
1652114630000|2022-05-09 16:43:50|4027.07|4026.67|4026.94|4026.54|4027.44|4027.04|4026.82|4026.42|226
1652114640000|2022-05-09 16:44:00|4027.07|4026.67|4027.19|4026.79|4027.32|4026.92|4026.57|4026.17|294
1652114650000|2022-05-09 16:44:10|4026.82|4026.42|4026.32|4025.92|4027.07|4026.67|4026.07|4025.67|324
1652114660000|2022-05-09 16:44:20|4026.57|4026.17|4026.07|4025.67|4026.57|4026.17|4024.82|4024.42|779
1652114670000|2022-05-09 16:44:30|4025.82|4025.42|4026.32|4025.92|4026.57|4026.17|4025.82|4025.42|259
1652114680000|2022-05-09 16:44:40|4026.07|4025.67|4025.57|4025.17|4026.07|4025.67|4025.32|4024.92|264
1652114690000|2022-05-09 16:44:50|4025.32|4024.92|4025.69|4025.29|4025.82|4025.42|4025.07|4024.67|260
1652114700000|2022-05-09 16:45:00|4025.07|4024.67|4025.82|4025.42|4025.82|4025.42|4024.32|4023.92|464
1652114710000|2022-05-09 16:45:10|4025.57|4025.17|4025.57|4025.17|4026.57|4026.17|4025.07|4024.67|442
1652114720000|2022-05-09 16:45:20|4025.32|4024.92|4023.07|4022.67|4025.57|4025.17|4022.82|4022.42|572
1652114730000|2022-05-09 16:45:30|4022.82|4022.42|4023.07|4022.67|4023.57|4023.17|4022.82|4022.42|364
1652114740000|2022-05-09 16:45:40|4022.94|4022.54|4022.82|4022.42|4023.32|4022.92|4022.07|4021.67|422
1652114750000|2022-05-09 16:45:50|4023.07|4022.67|4022.82|4022.42|4024.07|4023.67|4022.82|4022.42|490
1652114760000|2022-05-09 16:46:00|4022.69|4022.29|4023.82|4023.42|4023.82|4023.42|4022.57|4022.17|403
1652114770000|2022-05-09 16:46:10|4023.57|4023.17|4022.94|4022.54|4023.82|4023.42|4022.57|4022.17|220
1652114780000|2022-05-09 16:46:20|4023.07|4022.67|4022.82|4022.42|4023.07|4022.67|4022.07|4021.67|438
1652114790000|2022-05-09 16:46:30|4022.94|4022.54|4022.57|4022.17|4023.07|4022.67|4021.82|4021.42|1044
1652114800000|2022-05-09 16:46:40|4022.82|4022.42|4023.07|4022.67|4023.32|4022.92|4022.32|4021.92|269
1652114810000|2022-05-09 16:46:50|4022.82|4022.42|4023.32|4022.92|4023.82|4023.42|4022.32|4021.92|384
1652114820000|2022-05-09 16:47:00|4023.07|4022.67|4022.57|4022.17|4023.32|4022.92|4022.32|4021.92|224
1652114830000|2022-05-09 16:47:10|4022.82|4022.42|4023.07|4022.67|4023.07|4022.67|4022.32|4021.92|237
1652114840000|2022-05-09 16:47:20|4022.82|4022.42|4022.57|4022.17|4023.57|4023.17|4022.57|4022.17|272
1652114850000|2022-05-09 16:47:30|4022.82|4022.42|4022.94|4022.54|4023.32|4022.92|4022.44|4022.04|395
1652114860000|2022-05-09 16:47:40|4023.07|4022.67|4023.57|4023.17|4023.82|4023.42|4023.07|4022.67|227
1652114870000|2022-05-09 16:47:50|4023.32|4022.92|4022.82|4022.42|4023.57|4023.17|4022.82|4022.42|155
1652114880000|2022-05-09 16:48:00|4022.44|4022.04|4021.69|4021.29|4022.44|4022.04|4021.32|4020.92|752
1652114890000|2022-05-09 16:48:10|4021.57|4021.17|4022.82|4022.42|4022.94|4022.54|4021.32|4020.92|409
1652114900000|2022-05-09 16:48:20|4022.69|4022.29|4022.82|4022.42|4023.32|4022.92|4022.44|4022.04|210
1652114910000|2022-05-09 16:48:30|4022.57|4022.17|4022.82|4022.42|4022.82|4022.42|4022.32|4021.92|271
1652114920000|2022-05-09 16:48:40|4023.07|4022.67|4022.07|4021.67|4023.32|4022.92|4022.07|4021.67|213
1652114930000|2022-05-09 16:48:50|4021.82|4021.42|4023.44|4023.04|4023.57|4023.17|4021.82|4021.42|206
1652114940000|2022-05-09 16:49:00|4023.32|4022.92|4023.19|4022.79|4023.82|4023.42|4022.57|4022.17|233
1652114950000|2022-05-09 16:49:10|4023.32|4022.92|4022.57|4022.17|4023.32|4022.92|4022.32|4021.92|387
1652114960000|2022-05-09 16:49:20|4022.07|4021.67|4022.07|4021.67|4022.82|4022.42|4022.07|4021.67|246
1652114970000|2022-05-09 16:49:30|4021.82|4021.42|4021.57|4021.17|4021.94|4021.54|4020.82|4020.42|556
1652114980000|2022-05-09 16:49:40|4021.82|4021.42|4023.07|4022.67|4023.07|4022.67|4021.57|4021.17|287
1652114990000|2022-05-09 16:49:50|4023.19|4022.79|4023.32|4022.92|4024.57|4024.17|4023.19|4022.79|501
1652115000000|2022-05-09 16:50:00|4023.07|4022.67|4023.07|4022.67|4023.82|4023.42|4022.57|4022.17|319
1652115010000|2022-05-09 16:50:10|4022.82|4022.42|4022.32|4021.92|4022.82|4022.42|4021.82|4021.42|281
1652115020000|2022-05-09 16:50:20|4022.57|4022.17|4022.57|4022.17|4022.82|4022.42|4022.32|4021.92|117
1652115030000|2022-05-09 16:50:30|4022.82|4022.42|4023.57|4023.17|4023.57|4023.17|4022.82|4022.42|267
1652115040000|2022-05-09 16:50:40|4023.32|4022.92|4023.32|4022.92|4023.44|4023.04|4022.07|4021.67|221
1652115050000|2022-05-09 16:50:50|4023.07|4022.67|4021.57|4021.17|4023.32|4022.92|4021.32|4020.92|322
1652115060000|2022-05-09 16:51:00|4021.44|4021.04|4020.69|4020.29|4021.44|4021.04|4020.32|4019.92|833
1652115070000|2022-05-09 16:51:10|4020.57|4020.17|4020.32|4019.92|4020.69|4020.29|4019.94|4019.54|290
1652115080000|2022-05-09 16:51:20|4020.57|4020.17|4020.19|4019.79|4021.07|4020.67|4019.82|4019.42|271
1652115090000|2022-05-09 16:51:30|4020.07|4019.67|4019.82|4019.42|4020.19|4019.79|4019.32|4018.92|525
1652115100000|2022-05-09 16:51:40|4020.07|4019.67|4020.07|4019.67|4020.32|4019.92|4019.82|4019.42|233
1652115110000|2022-05-09 16:51:50|4019.82|4019.42|4019.69|4019.29|4020.32|4019.92|4019.44|4019.04|156
1652115120000|2022-05-09 16:52:00|4019.32|4018.92|4019.57|4019.17|4020.32|4019.92|4019.32|4018.92|230
1652115130000|2022-05-09 16:52:10|4019.32|4018.92|4020.07|4019.67|4020.32|4019.92|4018.82|4018.42|460
1652115140000|2022-05-09 16:52:20|4019.82|4019.42|4021.19|4020.79|4021.82|4021.42|4019.82|4019.42|496
1652115150000|2022-05-09 16:52:30|4021.07|4020.67|4021.82|4021.42|4021.82|4021.42|4020.82|4020.42|260
1652115160000|2022-05-09 16:52:40|4021.69|4021.29|4022.69|4022.29|4023.07|4022.67|4021.57|4021.17|447
1652115170000|2022-05-09 16:52:50|4022.57|4022.17|4021.07|4020.67|4022.57|4022.17|4021.07|4020.67|324
1652115180000|2022-05-09 16:53:00|4020.82|4020.42|4022.32|4021.92|4022.32|4021.92|4020.82|4020.42|325
1652115190000|2022-05-09 16:53:10|4022.07|4021.67|4021.82|4021.42|4022.57|4022.17|4021.82|4021.42|198
1652115200000|2022-05-09 16:53:20|4021.44|4021.04|4021.32|4020.92|4021.57|4021.17|4021.19|4020.79|233
1652115210000|2022-05-09 16:53:30|4021.07|4020.67|4019.94|4019.54|4021.32|4020.92|4019.57|4019.17|670
1652115220000|2022-05-09 16:53:40|4020.07|4019.67|4019.07|4018.67|4020.32|4019.92|4019.07|4018.67|270
1652115230000|2022-05-09 16:53:50|4019.19|4018.79|4018.69|4018.29|4019.44|4019.04|4018.69|4018.29|226
1652115240000|2022-05-09 16:54:00|4018.82|4018.42|4018.57|4018.17|4019.32|4018.92|4018.32|4017.92|568
1652115250000|2022-05-09 16:54:10|4018.82|4018.42|4018.82|4018.42|4019.32|4018.92|4018.57|4018.17|215
1652115260000|2022-05-09 16:54:20|4018.57|4018.17|4017.82|4017.42|4018.57|4018.17|4017.57|4017.17|412
1652115270000|2022-05-09 16:54:30|4018.32|4017.92|4018.82|4018.42|4019.07|4018.67|4018.07|4017.67|289
1652115280000|2022-05-09 16:54:40|4018.57|4018.17|4019.07|4018.67|4019.82|4019.42|4018.57|4018.17|289
1652115290000|2022-05-09 16:54:50|4019.32|4018.92|4018.82|4018.42|4019.57|4019.17|4018.82|4018.42|164
1652115300000|2022-05-09 16:55:00|4018.57|4018.17|4018.57|4018.17|4019.07|4018.67|4018.32|4017.92|463
1652115310000|2022-05-09 16:55:10|4018.32|4017.92|4018.57|4018.17|4019.07|4018.67|4018.32|4017.92|169
1652115320000|2022-05-09 16:55:20|4018.32|4017.92|4019.82|4019.42|4019.82|4019.42|4018.32|4017.92|309
1652115330000|2022-05-09 16:55:30|4019.57|4019.17|4021.32|4020.92|4021.44|4021.04|4019.57|4019.17|510
1652115340000|2022-05-09 16:55:40|4021.07|4020.67|4021.82|4021.42|4022.32|4021.92|4021.07|4020.67|647
1652115350000|2022-05-09 16:55:50|4022.07|4021.67|4021.57|4021.17|4022.32|4021.92|4021.57|4021.17|172
1652115360000|2022-05-09 16:56:00|4021.19|4020.79|4020.32|4019.92|4021.19|4020.79|4020.19|4019.79|439
1652115370000|2022-05-09 16:56:10|4020.07|4019.67|4020.57|4020.17|4020.82|4020.42|4020.07|4019.67|180
1652115380000|2022-05-09 16:56:20|4020.69|4020.29|4020.82|4020.42|4020.82|4020.42|4019.69|4019.29|205
1652115390000|2022-05-09 16:56:30|4020.57|4020.17|4020.07|4019.67|4020.57|4020.17|4019.94|4019.54|139
1652115400000|2022-05-09 16:56:40|4019.82|4019.42|4020.82|4020.42|4020.82|4020.42|4019.82|4019.42|181
1652115410000|2022-05-09 16:56:50|4021.07|4020.67|4020.32|4019.92|4021.82|4021.42|4020.32|4019.92|271
1652115420000|2022-05-09 16:57:00|4020.07|4019.67|4019.57|4019.17|4020.07|4019.67|4019.32|4018.92|872
1652115430000|2022-05-09 16:57:10|4019.82|4019.42|4020.07|4019.67|4020.32|4019.92|4019.07|4018.67|277
1652115440000|2022-05-09 16:57:20|4020.32|4019.92|4019.44|4019.04|4020.32|4019.92|4019.32|4018.92|241
1652115450000|2022-05-09 16:57:30|4019.57|4019.17|4018.82|4018.42|4019.82|4019.42|4018.82|4018.42|183
1652115460000|2022-05-09 16:57:40|4019.19|4018.79|4019.07|4018.67|4019.32|4018.92|4018.82|4018.42|229
1652115470000|2022-05-09 16:57:50|4019.32|4018.92|4019.57|4019.17|4019.82|4019.42|4019.32|4018.92|134
1652115480000|2022-05-09 16:58:00|4019.82|4019.42|4019.07|4018.67|4019.82|4019.42|4018.82|4018.42|175
1652115490000|2022-05-09 16:58:10|4019.32|4018.92|4018.32|4017.92|4019.32|4018.92|4018.32|4017.92|466
1652115500000|2022-05-09 16:58:20|4018.44|4018.04|4016.82|4016.42|4018.44|4018.04|4016.82|4016.42|855
1652115510000|2022-05-09 16:58:30|4017.07|4016.67|4017.57|4017.17|4017.82|4017.42|4016.82|4016.42|312
1652115520000|2022-05-09 16:58:40|4017.69|4017.29|4019.32|4018.92|4019.32|4018.92|4017.57|4017.17|240
1652115530000|2022-05-09 16:58:50|4018.94|4018.54|4017.07|4016.67|4018.94|4018.54|4017.07|4016.67|227
1652115540000|2022-05-09 16:59:00|4016.82|4016.42|4017.82|4017.42|4018.07|4017.67|4016.82|4016.42|325
1652115550000|2022-05-09 16:59:10|4017.32|4016.92|4018.07|4017.67|4018.82|4018.42|4017.07|4016.67|364
1652115560000|2022-05-09 16:59:20|4017.82|4017.42|4017.32|4016.92|4017.82|4017.42|4016.94|4016.54|259
1652115570000|2022-05-09 16:59:30|4017.07|4016.67|4017.57|4017.17|4017.57|4017.17|4016.94|4016.54|153
1652115580000|2022-05-09 16:59:40|4017.32|4016.92|4017.82|4017.42|4017.82|4017.42|4016.82|4016.42|297
1652115590000|2022-05-09 16:59:50|4018.07|4017.67|4017.07|4016.67|4018.07|4017.67|4017.07|4016.67|138
1652115600000|2022-05-09 17:00:00|4016.82|4016.42|4018.57|4018.17|4018.57|4018.17|4016.82|4016.42|340
1652115610000|2022-05-09 17:00:10|4018.32|4017.92|4017.82|4017.42|4018.32|4017.92|4017.32|4016.92|233
1652115620000|2022-05-09 17:00:20|4018.07|4017.67|4017.32|4016.92|4018.32|4017.92|4016.82|4016.42|288
1652115630000|2022-05-09 17:00:30|4017.19|4016.79|4015.57|4015.17|4017.32|4016.92|4015.57|4015.17|665
1652115640000|2022-05-09 17:00:40|4015.32|4014.92|4014.57|4014.17|4015.32|4014.92|4013.82|4013.42|1152
1652115650000|2022-05-09 17:00:50|4014.32|4013.92|4014.44|4014.04|4015.07|4014.67|4014.19|4013.79|768
1652115660000|2022-05-09 17:01:00|4014.32|4013.92|4014.94|4014.54|4015.32|4014.92|4014.07|4013.67|293
1652115670000|2022-05-09 17:01:10|4014.82|4014.42|4014.19|4013.79|4015.57|4015.17|4014.07|4013.67|397
1652115680000|2022-05-09 17:01:20|4014.07|4013.67|4015.07|4014.67|4015.07|4014.67|4013.82|4013.42|230
1652115690000|2022-05-09 17:01:30|4014.94|4014.54|4014.57|4014.17|4014.94|4014.54|4014.32|4013.92|233
1652115700000|2022-05-09 17:01:40|4014.69|4014.29|4015.82|4015.42|4016.32|4015.92|4014.57|4014.17|426
1652115710000|2022-05-09 17:01:50|4015.57|4015.17|4015.82|4015.42|4016.07|4015.67|4015.57|4015.17|188
1652115720000|2022-05-09 17:02:00|4015.44|4015.04|4016.44|4016.04|4017.07|4016.67|4014.94|4014.54|407
1652115730000|2022-05-09 17:02:10|4016.32|4015.92|4020.07|4019.67|4020.57|4020.17|4016.32|4015.92|1017
1652115740000|2022-05-09 17:02:20|4020.32|4019.92|4018.69|4018.29|4020.57|4020.17|4018.57|4018.17|615
1652115750000|2022-05-09 17:02:30|4018.57|4018.17|4016.82|4016.42|4018.57|4018.17|4016.82|4016.42|478
1652115760000|2022-05-09 17:02:40|4016.57|4016.17|4016.07|4015.67|4016.57|4016.17|4015.32|4014.92|458
1652115770000|2022-05-09 17:02:50|4015.82|4015.42|4018.07|4017.67|4018.57|4018.17|4015.82|4015.42|534
1652115780000|2022-05-09 17:03:00|4017.82|4017.42|4015.94|4015.54|4018.07|4017.67|4015.82|4015.42|315
1652115790000|2022-05-09 17:03:10|4015.82|4015.42|4015.82|4015.42|4016.32|4015.92|4015.57|4015.17|173
1652115800000|2022-05-09 17:03:20|4016.19|4015.79|4016.94|4016.54|4017.07|4016.67|4015.82|4015.42|180
1652115810000|2022-05-09 17:03:30|4017.19|4016.79|4016.69|4016.29|4017.32|4016.92|4016.57|4016.17|166
1652115820000|2022-05-09 17:03:40|4017.07|4016.67|4016.69|4016.29|4018.32|4017.92|4016.57|4016.17|286
1652115830000|2022-05-09 17:03:50|4016.57|4016.17|4016.57|4016.17|4017.07|4016.67|4016.07|4015.67|292
1652115840000|2022-05-09 17:04:00|4017.32|4016.92|4017.07|4016.67|4017.57|4017.17|4016.32|4015.92|257
1652115850000|2022-05-09 17:04:10|4016.82|4016.42|4016.32|4015.92|4016.82|4016.42|4016.07|4015.67|225
1652115860000|2022-05-09 17:04:20|4015.94|4015.54|4016.32|4015.92|4016.32|4015.92|4014.57|4014.17|461
1652115870000|2022-05-09 17:04:30|4016.44|4016.04|4017.32|4016.92|4018.07|4017.67|4016.44|4016.04|246
1652115880000|2022-05-09 17:04:40|4017.57|4017.17|4015.82|4015.42|4017.57|4017.17|4015.82|4015.42|426
1652115890000|2022-05-09 17:04:50|4015.57|4015.17|4015.07|4014.67|4015.82|4015.42|4014.82|4014.42|615
1652115900000|2022-05-09 17:05:00|4014.94|4014.54|4015.82|4015.42|4015.82|4015.42|4014.32|4013.92|748
1652115910000|2022-05-09 17:05:10|4016.07|4015.67|4015.82|4015.42|4016.32|4015.92|4015.82|4015.42|277
1652115920000|2022-05-09 17:05:20|4016.07|4015.67|4015.82|4015.42|4016.32|4015.92|4015.07|4014.67|178
1652115930000|2022-05-09 17:05:30|4016.32|4015.92|4016.32|4015.92|4017.07|4016.67|4016.07|4015.67|170
1652115940000|2022-05-09 17:05:40|4016.07|4015.67|4016.69|4016.29|4016.69|4016.29|4015.82|4015.42|167
1652115950000|2022-05-09 17:05:50|4016.57|4016.17|4016.32|4015.92|4016.82|4016.42|4016.32|4015.92|241
1652115960000|2022-05-09 17:06:00|4015.82|4015.42|4015.82|4015.42|4016.32|4015.92|4015.44|4015.04|192
1652115970000|2022-05-09 17:06:10|4015.57|4015.17|4015.07|4014.67|4015.57|4015.17|4014.57|4014.17|363
1652115980000|2022-05-09 17:06:20|4015.32|4014.92|4014.82|4014.42|4015.32|4014.92|4014.57|4014.17|214
1652115990000|2022-05-09 17:06:30|4014.57|4014.17|4014.82|4014.42|4015.32|4014.92|4014.32|4013.92|360
1652116000000|2022-05-09 17:06:40|4015.07|4014.67|4015.32|4014.92|4016.32|4015.92|4015.07|4014.67|268
1652116010000|2022-05-09 17:06:50|4015.57|4015.17|4018.32|4017.92|4018.57|4018.17|4015.57|4015.17|476
1652116020000|2022-05-09 17:07:00|4017.82|4017.42|4017.44|4017.04|4018.32|4017.92|4016.57|4016.17|361
1652116030000|2022-05-09 17:07:10|4017.57|4017.17|4017.69|4017.29|4018.32|4017.92|4017.57|4017.17|205
1652116040000|2022-05-09 17:07:20|4017.57|4017.17|4017.69|4017.29|4018.07|4017.67|4016.82|4016.42|252
1652116050000|2022-05-09 17:07:30|4017.57|4017.17|4017.57|4017.17|4017.94|4017.54|4017.07|4016.67|323
1652116060000|2022-05-09 17:07:40|4017.32|4016.92|4016.82|4016.42|4017.32|4016.92|4016.57|4016.17|194
1652116070000|2022-05-09 17:07:50|4016.07|4015.67|4017.82|4017.42|4017.82|4017.42|4015.82|4015.42|285
1652116080000|2022-05-09 17:08:00|4018.07|4017.67|4017.82|4017.42|4018.57|4018.17|4017.57|4017.17|294
1652116090000|2022-05-09 17:08:10|4018.07|4017.67|4016.69|4016.29|4018.07|4017.67|4016.57|4016.17|118
1652116100000|2022-05-09 17:08:20|4016.82|4016.42|4016.07|4015.67|4017.07|4016.67|4016.07|4015.67|210
1652116110000|2022-05-09 17:08:30|4015.94|4015.54|4014.57|4014.17|4015.94|4015.54|4014.07|4013.67|507
1652116120000|2022-05-09 17:08:40|4014.32|4013.92|4015.82|4015.42|4016.07|4015.67|4014.32|4013.92|161
1652116130000|2022-05-09 17:08:50|4015.57|4015.17|4015.57|4015.17|4015.57|4015.17|4014.57|4014.17|224
1652116140000|2022-05-09 17:09:00|4015.32|4014.92|4015.82|4015.42|4016.07|4015.67|4015.07|4014.67|212
1652116150000|2022-05-09 17:09:10|4016.07|4015.67|4017.57|4017.17|4017.82|4017.42|4015.57|4015.17|311
1652116160000|2022-05-09 17:09:20|4017.44|4017.04|4017.07|4016.67|4018.57|4018.17|4017.07|4016.67|314
1652116170000|2022-05-09 17:09:30|4016.69|4016.29|4016.57|4016.17|4017.32|4016.92|4016.57|4016.17|202
1652116180000|2022-05-09 17:09:40|4015.82|4015.42|4016.07|4015.67|4016.32|4015.92|4015.82|4015.42|150
1652116190000|2022-05-09 17:09:50|4016.57|4016.17|4016.57|4016.17|4017.32|4016.92|4016.32|4015.92|197
1652116200000|2022-05-09 17:10:00|4016.44|4016.04|4014.57|4014.17|4016.44|4016.04|4014.32|4013.92|504
1652116210000|2022-05-09 17:10:10|4014.32|4013.92|4012.57|4012.17|4014.32|4013.92|4012.57|4012.17|731
1652116220000|2022-05-09 17:10:20|4012.82|4012.42|4014.32|4013.92|4015.07|4014.67|4012.82|4012.42|440
1652116230000|2022-05-09 17:10:30|4014.19|4013.79|4013.82|4013.42|4014.57|4014.17|4013.82|4013.42|181
1652116240000|2022-05-09 17:10:40|4014.07|4013.67|4012.82|4012.42|4014.07|4013.67|4012.57|4012.17|284
1652116250000|2022-05-09 17:10:50|4012.69|4012.29|4013.32|4012.92|4013.44|4013.04|4012.57|4012.17|287
1652116260000|2022-05-09 17:11:00|4012.82|4012.42|4012.19|4011.79|4013.07|4012.67|4011.82|4011.42|331
1652116270000|2022-05-09 17:11:10|4012.07|4011.67|4011.32|4010.92|4012.07|4011.67|4011.07|4010.67|527
1652116280000|2022-05-09 17:11:20|4011.19|4010.79|4011.32|4010.92|4011.82|4011.42|4011.07|4010.67|384
1652116290000|2022-05-09 17:11:30|4011.57|4011.17|4011.57|4011.17|4012.07|4011.67|4011.32|4010.92|212
1652116300000|2022-05-09 17:11:40|4011.44|4011.04|4011.32|4010.92|4011.57|4011.17|4010.82|4010.42|248
1652116310000|2022-05-09 17:11:50|4010.94|4010.54|4011.82|4011.42|4011.82|4011.42|4010.82|4010.42|335
1652116320000|2022-05-09 17:12:00|4011.57|4011.17|4011.69|4011.29|4012.32|4011.92|4011.32|4010.92|387
1652116330000|2022-05-09 17:12:10|4011.82|4011.42|4014.07|4013.67|4014.07|4013.67|4011.69|4011.29|454
1652116340000|2022-05-09 17:12:20|4013.82|4013.42|4014.44|4014.04|4014.57|4014.17|4013.57|4013.17|491
1652116350000|2022-05-09 17:12:30|4014.57|4014.17|4013.07|4012.67|4014.82|4014.42|4012.57|4012.17|838
1652116360000|2022-05-09 17:12:40|4012.94|4012.54|4014.32|4013.92|4015.32|4014.92|4012.32|4011.92|776
1652116370000|2022-05-09 17:12:50|4014.57|4014.17|4013.19|4012.79|4014.82|4014.42|4013.19|4012.79|379
1652116380000|2022-05-09 17:13:00|4013.32|4012.92|4013.07|4012.67|4013.32|4012.92|4012.57|4012.17|261
1652116390000|2022-05-09 17:13:10|4012.82|4012.42|4012.82|4012.42|4013.57|4013.17|4012.57|4012.17|132
1652116400000|2022-05-09 17:13:20|4012.57|4012.17|4013.32|4012.92|4014.07|4013.67|4012.57|4012.17|169
1652116410000|2022-05-09 17:13:30|4013.07|4012.67|4013.07|4012.67|4013.57|4013.17|4012.82|4012.42|112
1652116420000|2022-05-09 17:13:40|4013.44|4013.04|4015.32|4014.92|4015.57|4015.17|4013.44|4013.04|355
1652116430000|2022-05-09 17:13:50|4015.19|4014.79|4013.82|4013.42|4015.19|4014.79|4013.57|4013.17|244
1652116440000|2022-05-09 17:14:00|4013.57|4013.17|4013.82|4013.42|4014.19|4013.79|4013.32|4012.92|257
1652116450000|2022-05-09 17:14:10|4014.19|4013.79|4013.07|4012.67|4014.32|4013.92|4013.07|4012.67|258
1652116460000|2022-05-09 17:14:20|4012.82|4012.42|4012.32|4011.92|4013.07|4012.67|4011.82|4011.42|414
1652116470000|2022-05-09 17:14:30|4012.07|4011.67|4011.57|4011.17|4012.07|4011.67|4011.57|4011.17|120
1652116480000|2022-05-09 17:14:40|4011.82|4011.42|4011.82|4011.42|4012.07|4011.67|4011.32|4010.92|251
1652116490000|2022-05-09 17:14:50|4011.57|4011.17|4012.07|4011.67|4012.32|4011.92|4011.57|4011.17|244
1652116500000|2022-05-09 17:15:00|4011.69|4011.29|4012.32|4011.92|4012.32|4011.92|4011.07|4010.67|327
1652116510000|2022-05-09 17:15:10|4012.07|4011.67|4013.57|4013.17|4013.57|4013.17|4012.07|4011.67|327
1652116520000|2022-05-09 17:15:20|4014.07|4013.67|4014.32|4013.92|4014.57|4014.17|4013.32|4012.92|350
1652116530000|2022-05-09 17:15:30|4014.07|4013.67|4012.94|4012.54|4014.07|4013.67|4012.82|4012.42|217
1652116540000|2022-05-09 17:15:40|4012.82|4012.42|4015.32|4014.92|4015.32|4014.92|4012.82|4012.42|459
1652116550000|2022-05-09 17:15:50|4015.07|4014.67|4015.07|4014.67|4015.82|4015.42|4014.82|4014.42|525
1652116560000|2022-05-09 17:16:00|4014.94|4014.54|4013.57|4013.17|4015.07|4014.67|4013.57|4013.17|372
1652116570000|2022-05-09 17:16:10|4013.82|4013.42|4012.57|4012.17|4013.82|4013.42|4012.57|4012.17|126
1652116580000|2022-05-09 17:16:20|4012.07|4011.67|4013.32|4012.92|4013.32|4012.92|4012.07|4011.67|326
1652116590000|2022-05-09 17:16:30|4013.07|4012.67|4013.82|4013.42|4014.32|4013.92|4013.07|4012.67|207
1652116600000|2022-05-09 17:16:40|4014.07|4013.67|4015.07|4014.67|4015.07|4014.67|4013.57|4013.17|235
1652116610000|2022-05-09 17:16:50|4015.32|4014.92|4014.07|4013.67|4015.32|4014.92|4014.07|4013.67|204
1652116620000|2022-05-09 17:17:00|4014.19|4013.79|4014.82|4014.42|4015.07|4014.67|4014.07|4013.67|265
1652116630000|2022-05-09 17:17:10|4015.07|4014.67|4015.32|4014.92|4015.57|4015.17|4013.82|4013.42|286
1652116640000|2022-05-09 17:17:20|4015.19|4014.79|4016.07|4015.67|4016.07|4015.67|4014.57|4014.17|285
1652116650000|2022-05-09 17:17:30|4016.57|4016.17|4016.32|4015.92|4017.07|4016.67|4015.94|4015.54|544
1652116660000|2022-05-09 17:17:40|4016.44|4016.04|4016.82|4016.42|4017.07|4016.67|4016.32|4015.92|243
1652116670000|2022-05-09 17:17:50|4016.94|4016.54|4017.32|4016.92|4017.57|4017.17|4016.07|4015.67|427
1652116680000|2022-05-09 17:18:00|4017.19|4016.79|4017.82|4017.42|4019.32|4018.92|4017.07|4016.67|766
1652116690000|2022-05-09 17:18:10|4017.69|4017.29|4016.57|4016.17|4018.07|4017.67|4016.57|4016.17|402
1652116700000|2022-05-09 17:18:20|4017.07|4016.67|4015.82|4015.42|4017.32|4016.92|4015.57|4015.17|294
1652116710000|2022-05-09 17:18:30|4015.57|4015.17|4017.57|4017.17|4017.57|4017.17|4015.57|4015.17|226
1652116720000|2022-05-09 17:18:40|4016.57|4016.17|4018.57|4018.17|4018.94|4018.54|4016.57|4016.17|515
1652116730000|2022-05-09 17:18:50|4018.32|4017.92|4019.32|4018.92|4019.32|4018.92|4018.32|4017.92|315
1652116740000|2022-05-09 17:19:00|4018.57|4018.17|4020.82|4020.42|4021.07|4020.67|4018.57|4018.17|973
1652116750000|2022-05-09 17:19:10|4020.57|4020.17|4020.57|4020.17|4021.32|4020.92|4020.32|4019.92|478
1652116760000|2022-05-09 17:19:20|4020.32|4019.92|4019.82|4019.42|4020.32|4019.92|4019.32|4018.92|421
1652116770000|2022-05-09 17:19:30|4019.94|4019.54|4020.07|4019.67|4020.44|4020.04|4019.82|4019.42|384
1652116780000|2022-05-09 17:19:40|4019.94|4019.54|4019.94|4019.54|4020.57|4020.17|4019.07|4018.67|497
1652116790000|2022-05-09 17:19:50|4020.07|4019.67|4018.82|4018.42|4020.32|4019.92|4018.57|4018.17|269
1652116800000|2022-05-09 17:20:00|4018.69|4018.29|4016.07|4015.67|4018.69|4018.29|4015.07|4014.67|736
1652116810000|2022-05-09 17:20:10|4016.32|4015.92|4014.32|4013.92|4016.32|4015.92|4013.82|4013.42|408
1652116820000|2022-05-09 17:20:20|4013.94|4013.54|4013.82|4013.42|4014.44|4014.04|4013.57|4013.17|273
1652116830000|2022-05-09 17:20:30|4013.57|4013.17|4014.07|4013.67|4014.07|4013.67|4012.82|4012.42|296
1652116840000|2022-05-09 17:20:40|4014.32|4013.92|4014.32|4013.92|4014.57|4014.17|4013.82|4013.42|158
1652116850000|2022-05-09 17:20:50|4014.44|4014.04|4015.32|4014.92|4015.32|4014.92|4014.32|4013.92|338
1652116860000|2022-05-09 17:21:00|4015.57|4015.17|4016.07|4015.67|4017.07|4016.67|4014.82|4014.42|537
1652116870000|2022-05-09 17:21:10|4015.94|4015.54|4017.07|4016.67|4017.57|4017.17|4015.82|4015.42|352
1652116880000|2022-05-09 17:21:20|4016.82|4016.42|4017.32|4016.92|4017.57|4017.17|4016.44|4016.04|200
1652116890000|2022-05-09 17:21:30|4017.07|4016.67|4016.57|4016.17|4018.07|4017.67|4015.82|4015.42|742
1652116900000|2022-05-09 17:21:40|4016.32|4015.92|4016.69|4016.29|4017.07|4016.67|4016.07|4015.67|190
1652116910000|2022-05-09 17:21:50|4016.82|4016.42|4017.07|4016.67|4017.57|4017.17|4016.82|4016.42|341
1652116920000|2022-05-09 17:22:00|4016.94|4016.54|4015.57|4015.17|4017.07|4016.67|4015.32|4014.92|332
1652116930000|2022-05-09 17:22:10|4015.32|4014.92|4015.32|4014.92|4016.07|4015.67|4015.07|4014.67|182
1652116940000|2022-05-09 17:22:20|4015.44|4015.04|4015.57|4015.17|4016.32|4015.92|4015.07|4014.67|193
1652116950000|2022-05-09 17:22:30|4015.32|4014.92|4015.82|4015.42|4016.07|4015.67|4014.82|4014.42|289
1652116960000|2022-05-09 17:22:40|4016.32|4015.92|4015.07|4014.67|4016.69|4016.29|4015.07|4014.67|264
1652116970000|2022-05-09 17:22:50|4015.32|4014.92|4015.82|4015.42|4016.07|4015.67|4015.07|4014.67|215
1652116980000|2022-05-09 17:23:00|4015.57|4015.17|4014.94|4014.54|4015.57|4015.17|4014.57|4014.17|380
1652116990000|2022-05-09 17:23:10|4015.07|4014.67|4016.82|4016.42|4017.57|4017.17|4014.82|4014.42|327
1652117000000|2022-05-09 17:23:20|4017.07|4016.67|4015.94|4015.54|4017.32|4016.92|4015.57|4015.17|236
1652117010000|2022-05-09 17:23:30|4015.82|4015.42|4015.69|4015.29|4016.32|4015.92|4015.07|4014.67|198
1652117020000|2022-05-09 17:23:40|4015.82|4015.42|4015.19|4014.79|4016.07|4015.67|4014.82|4014.42|286
1652117030000|2022-05-09 17:23:50|4015.32|4014.92|4015.19|4014.79|4016.32|4015.92|4015.19|4014.79|274
1652117040000|2022-05-09 17:24:00|4015.07|4014.67|4014.57|4014.17|4015.57|4015.17|4014.32|4013.92|736
1652117050000|2022-05-09 17:24:10|4014.82|4014.42|4016.57|4016.17|4016.57|4016.17|4014.57|4014.17|549
1652117060000|2022-05-09 17:24:20|4016.32|4015.92|4016.32|4015.92|4016.32|4015.92|4014.94|4014.54|465
1652117070000|2022-05-09 17:24:30|4015.82|4015.42|4015.07|4014.67|4016.32|4015.92|4015.07|4014.67|204
1652117080000|2022-05-09 17:24:40|4015.32|4014.92|4015.07|4014.67|4015.32|4014.92|4012.57|4012.17|1023
1652117090000|2022-05-09 17:24:50|4015.32|4014.92|4015.57|4015.17|4016.07|4015.67|4015.32|4014.92|267
1652117100000|2022-05-09 17:25:00|4015.82|4015.42|4016.19|4015.79|4016.32|4015.92|4015.32|4014.92|300
1652117110000|2022-05-09 17:25:10|4016.44|4016.04|4020.07|4019.67|4021.82|4021.42|4016.32|4015.92|1050
1652117120000|2022-05-09 17:25:20|4020.19|4019.79|4019.82|4019.42|4020.32|4019.92|4018.57|4018.17|452
1652117130000|2022-05-09 17:25:30|4020.07|4019.67|4022.07|4021.67|4022.32|4021.92|4019.82|4019.42|716
1652117140000|2022-05-09 17:25:40|4021.82|4021.42|4020.57|4020.17|4021.82|4021.42|4020.57|4020.17|345
1652117150000|2022-05-09 17:25:50|4020.82|4020.42|4022.57|4022.17|4022.57|4022.17|4020.57|4020.17|683
1652117160000|2022-05-09 17:26:00|4022.32|4021.92|4020.82|4020.42|4022.57|4022.17|4020.82|4020.42|710
1652117170000|2022-05-09 17:26:10|4020.32|4019.92|4018.57|4018.17|4020.57|4020.17|4018.07|4017.67|626
1652117180000|2022-05-09 17:26:20|4018.44|4018.04|4017.32|4016.92|4018.57|4018.17|4017.07|4016.67|450
1652117190000|2022-05-09 17:26:30|4017.44|4017.04|4018.57|4018.17|4018.82|4018.42|4017.44|4017.04|298
1652117200000|2022-05-09 17:26:40|4018.69|4018.29|4018.57|4018.17|4019.19|4018.79|4018.32|4017.92|261
1652117210000|2022-05-09 17:26:50|4018.32|4017.92|4018.57|4018.17|4019.57|4019.17|4017.94|4017.54|569
1652117220000|2022-05-09 17:27:00|4019.07|4018.67|4020.94|4020.54|4021.44|4021.04|4018.69|4018.29|405
1652117230000|2022-05-09 17:27:10|4021.07|4020.67|4021.82|4021.42|4021.82|4021.42|4020.94|4020.54|298
1652117240000|2022-05-09 17:27:20|4022.07|4021.67|4020.82|4020.42|4022.07|4021.67|4020.07|4019.67|400
1652117250000|2022-05-09 17:27:30|4021.07|4020.67|4022.57|4022.17|4022.82|4022.42|4021.07|4020.67|334
1652117260000|2022-05-09 17:27:40|4022.44|4022.04|4022.69|4022.29|4022.82|4022.42|4022.07|4021.67|348
1652117270000|2022-05-09 17:27:50|4022.57|4022.17|4020.82|4020.42|4022.82|4022.42|4020.82|4020.42|707
1652117280000|2022-05-09 17:28:00|4020.57|4020.17|4018.32|4017.92|4020.57|4020.17|4018.07|4017.67|473
1652117290000|2022-05-09 17:28:10|4018.07|4017.67|4017.44|4017.04|4018.32|4017.92|4016.82|4016.42|416
1652117300000|2022-05-09 17:28:20|4017.32|4016.92|4016.32|4015.92|4017.32|4016.92|4016.07|4015.67|411
1652117310000|2022-05-09 17:28:30|4016.44|4016.04|4019.32|4018.92|4019.32|4018.92|4016.44|4016.04|371
1652117320000|2022-05-09 17:28:40|4019.19|4018.79|4020.57|4020.17|4020.94|4020.54|4019.19|4018.79|539
1652117330000|2022-05-09 17:28:50|4020.82|4020.42|4020.57|4020.17|4021.94|4021.54|4020.57|4020.17|1309
1652117340000|2022-05-09 17:29:00|4020.82|4020.42|4022.07|4021.67|4022.19|4021.79|4020.82|4020.42|319
1652117350000|2022-05-09 17:29:10|4021.82|4021.42|4022.07|4021.67|4022.32|4021.92|4021.57|4021.17|440
1652117360000|2022-05-09 17:29:20|4022.32|4021.92|4027.32|4026.92|4027.94|4027.54|4022.32|4021.92|1578
1652117370000|2022-05-09 17:29:30|4027.07|4026.67|4024.94|4024.54|4027.32|4026.92|4024.57|4024.17|690
1652117380000|2022-05-09 17:29:40|4025.07|4024.67|4025.44|4025.04|4025.82|4025.42|4024.69|4024.29|473
1652117390000|2022-05-09 17:29:50|4025.32|4024.92|4025.32|4024.92|4026.07|4025.67|4024.57|4024.17|478
1652117400000|2022-05-09 17:30:00|4025.57|4025.17|4025.82|4025.42|4026.82|4026.42|4025.32|4024.92|440
1652117410000|2022-05-09 17:30:10|4026.07|4025.67|4027.44|4027.04|4028.07|4027.67|4025.44|4025.04|431
1652117420000|2022-05-09 17:30:20|4026.32|4025.92|4027.57|4027.17|4027.57|4027.17|4026.07|4025.67|716
1652117430000|2022-05-09 17:30:30|4027.69|4027.29|4028.82|4028.42|4028.82|4028.42|4027.32|4026.92|445
1652117440000|2022-05-09 17:30:40|4028.94|4028.54|4028.57|4028.17|4029.07|4028.67|4027.57|4027.17|396
1652117450000|2022-05-09 17:30:50|4028.82|4028.42|4028.07|4027.67|4029.32|4028.92|4028.07|4027.67|493
1652117460000|2022-05-09 17:31:00|4028.19|4027.79|4027.57|4027.17|4028.94|4028.54|4027.57|4027.17|383
1652117470000|2022-05-09 17:31:10|4027.82|4027.42|4028.32|4027.92|4029.32|4028.92|4027.57|4027.17|376
1652117480000|2022-05-09 17:31:20|4028.57|4028.17|4027.82|4027.42|4028.57|4028.17|4027.57|4027.17|362
1652117490000|2022-05-09 17:31:30|4027.57|4027.17|4026.32|4025.92|4027.69|4027.29|4026.07|4025.67|560
1652117500000|2022-05-09 17:31:40|4026.57|4026.17|4026.07|4025.67|4026.82|4026.42|4024.19|4023.79|707
1652117510000|2022-05-09 17:31:50|4025.82|4025.42|4027.07|4026.67|4027.57|4027.17|4025.82|4025.42|670
1652117520000|2022-05-09 17:32:00|4026.32|4025.92|4024.57|4024.17|4026.57|4026.17|4024.32|4023.92|561
1652117530000|2022-05-09 17:32:10|4024.32|4023.92|4023.82|4023.42|4025.07|4024.67|4023.82|4023.42|341
1652117540000|2022-05-09 17:32:20|4023.94|4023.54|4022.69|4022.29|4024.07|4023.67|4022.57|4022.17|657
1652117550000|2022-05-09 17:32:30|4022.82|4022.42|4021.94|4021.54|4022.82|4022.42|4021.57|4021.17|355
1652117560000|2022-05-09 17:32:40|4022.07|4021.67|4021.32|4020.92|4022.32|4021.92|4021.32|4020.92|281
1652117570000|2022-05-09 17:32:50|4020.57|4020.17|4020.32|4019.92|4020.82|4020.42|4020.32|4019.92|348
1652117580000|2022-05-09 17:33:00|4020.44|4020.04|4015.57|4015.17|4020.44|4020.04|4014.57|4014.17|1420
1652117590000|2022-05-09 17:33:10|4015.82|4015.42|4016.57|4016.17|4017.32|4016.92|4015.82|4015.42|721
1652117600000|2022-05-09 17:33:20|4017.07|4016.67|4018.32|4017.92|4018.57|4018.17|4016.82|4016.42|575
1652117610000|2022-05-09 17:33:30|4018.57|4018.17|4018.57|4018.17|4018.57|4018.17|4017.07|4016.67|697
1652117620000|2022-05-09 17:33:40|4018.69|4018.29|4018.07|4017.67|4019.07|4018.67|4017.44|4017.04|574
1652117630000|2022-05-09 17:33:50|4018.32|4017.92|4018.07|4017.67|4018.94|4018.54|4017.94|4017.54|439
1652117640000|2022-05-09 17:34:00|4017.94|4017.54|4017.57|4017.17|4018.57|4018.17|4017.07|4016.67|311
1652117650000|2022-05-09 17:34:10|4017.07|4016.67|4016.82|4016.42|4017.82|4017.42|4016.32|4015.92|283
1652117660000|2022-05-09 17:34:20|4016.57|4016.17|4016.32|4015.92|4016.82|4016.42|4015.82|4015.42|243
1652117670000|2022-05-09 17:34:30|4016.44|4016.04|4013.82|4013.42|4016.82|4016.42|4013.44|4013.04|792
1652117680000|2022-05-09 17:34:40|4013.94|4013.54|4013.57|4013.17|4014.32|4013.92|4012.82|4012.42|598
1652117690000|2022-05-09 17:34:50|4013.82|4013.42|4013.19|4012.79|4014.32|4013.92|4012.82|4012.42|344
1652117700000|2022-05-09 17:35:00|4012.82|4012.42|4012.82|4012.42|4013.57|4013.17|4012.57|4012.17|411
1652117710000|2022-05-09 17:35:10|4012.57|4012.17|4010.94|4010.54|4012.94|4012.54|4010.94|4010.54|550
1652117720000|2022-05-09 17:35:20|4010.82|4010.42|4011.32|4010.92|4011.82|4011.42|4010.82|4010.42|424
1652117730000|2022-05-09 17:35:30|4011.57|4011.17|4010.82|4010.42|4011.57|4011.17|4010.82|4010.42|243
1652117740000|2022-05-09 17:35:40|4010.57|4010.17|4011.82|4011.42|4011.82|4011.42|4010.57|4010.17|297
1652117750000|2022-05-09 17:35:50|4011.57|4011.17|4011.57|4011.17|4011.82|4011.42|4011.32|4010.92|159
1652117760000|2022-05-09 17:36:00|4011.07|4010.67|4010.69|4010.29|4011.57|4011.17|4009.82|4009.42|792
1652117770000|2022-05-09 17:36:10|4010.19|4009.79|4010.32|4009.92|4010.82|4010.42|4009.57|4009.17|575
1652117780000|2022-05-09 17:36:20|4010.57|4010.17|4010.82|4010.42|4011.07|4010.67|4010.32|4009.92|261
1652117790000|2022-05-09 17:36:30|4010.94|4010.54|4012.07|4011.67|4012.07|4011.67|4010.82|4010.42|276
1652117800000|2022-05-09 17:36:40|4011.94|4011.54|4013.07|4012.67|4013.32|4012.92|4011.57|4011.17|293
1652117810000|2022-05-09 17:36:50|4012.82|4012.42|4012.32|4011.92|4013.07|4012.67|4012.19|4011.79|196
1652117820000|2022-05-09 17:37:00|4012.57|4012.17|4011.32|4010.92|4013.07|4012.67|4011.07|4010.67|285
1652117830000|2022-05-09 17:37:10|4011.19|4010.79|4011.57|4011.17|4012.07|4011.67|4011.07|4010.67|156
1652117840000|2022-05-09 17:37:20|4011.32|4010.92|4011.32|4010.92|4012.57|4012.17|4011.07|4010.67|259
1652117850000|2022-05-09 17:37:30|4011.44|4011.04|4010.07|4009.67|4011.44|4011.04|4009.94|4009.54|322
1652117860000|2022-05-09 17:37:40|4009.82|4009.42|4009.69|4009.29|4010.07|4009.67|4008.82|4008.42|905
1652117870000|2022-05-09 17:37:50|4009.82|4009.42|4010.07|4009.67|4010.32|4009.92|4009.82|4009.42|214
1652117880000|2022-05-09 17:38:00|4009.82|4009.42|4010.07|4009.67|4010.57|4010.17|4009.57|4009.17|235
1652117890000|2022-05-09 17:38:10|4009.82|4009.42|4010.07|4009.67|4010.07|4009.67|4009.07|4008.67|304
1652117900000|2022-05-09 17:38:20|4009.82|4009.42|4008.82|4008.42|4009.82|4009.42|4008.32|4007.92|449
1652117910000|2022-05-09 17:38:30|4009.07|4008.67|4009.19|4008.79|4009.57|4009.17|4008.82|4008.42|218
1652117920000|2022-05-09 17:38:40|4009.32|4008.92|4008.82|4008.42|4009.57|4009.17|4008.57|4008.17|359
1652117930000|2022-05-09 17:38:50|4008.57|4008.17|4009.32|4008.92|4009.32|4008.92|4008.57|4008.17|238
1652117940000|2022-05-09 17:39:00|4009.57|4009.17|4010.82|4010.42|4011.32|4010.92|4009.57|4009.17|432
1652117950000|2022-05-09 17:39:10|4011.07|4010.67|4010.82|4010.42|4011.07|4010.67|4009.57|4009.17|595
1652117960000|2022-05-09 17:39:20|4011.07|4010.67|4011.82|4011.42|4012.82|4012.42|4010.82|4010.42|364
1652117970000|2022-05-09 17:39:30|4012.07|4011.67|4011.32|4010.92|4012.07|4011.67|4011.32|4010.92|174
1652117980000|2022-05-09 17:39:40|4011.07|4010.67|4011.57|4011.17|4011.57|4011.17|4009.57|4009.17|506
1652117990000|2022-05-09 17:39:50|4011.82|4011.42|4012.07|4011.67|4012.57|4012.17|4011.82|4011.42|202
1652118000000|2022-05-09 17:40:00|4011.57|4011.17|4012.57|4012.17|4012.57|4012.17|4010.94|4010.54|332
1652118010000|2022-05-09 17:40:10|4012.32|4011.92|4012.32|4011.92|4012.57|4012.17|4011.82|4011.42|279
1652118020000|2022-05-09 17:40:20|4012.07|4011.67|4013.69|4013.29|4013.82|4013.42|4011.57|4011.17|302
1652118030000|2022-05-09 17:40:30|4013.57|4013.17|4013.57|4013.17|4014.82|4014.42|4013.57|4013.17|408
1652118040000|2022-05-09 17:40:40|4013.44|4013.04|4013.07|4012.67|4013.57|4013.17|4012.82|4012.42|251
1652118050000|2022-05-09 17:40:50|4013.57|4013.17|4015.32|4014.92|4015.82|4015.42|4013.57|4013.17|401
1652118060000|2022-05-09 17:41:00|4015.07|4014.67|4015.57|4015.17|4016.07|4015.67|4014.57|4014.17|361
1652118070000|2022-05-09 17:41:10|4015.82|4015.42|4018.19|4017.79|4019.57|4019.17|4015.82|4015.42|864
1652118080000|2022-05-09 17:41:20|4018.32|4017.92|4017.07|4016.67|4018.32|4017.92|4016.69|4016.29|293
1652118090000|2022-05-09 17:41:30|4016.82|4016.42|4018.69|4018.29|4018.82|4018.42|4016.82|4016.42|504
1652118100000|2022-05-09 17:41:40|4019.07|4018.67|4018.82|4018.42|4019.32|4018.92|4017.82|4017.42|263
1652118110000|2022-05-09 17:41:50|4018.57|4018.17|4020.69|4020.29|4021.32|4020.92|4018.32|4017.92|486
1652118120000|2022-05-09 17:42:00|4020.82|4020.42|4020.57|4020.17|4022.07|4021.67|4020.19|4019.79|309
1652118130000|2022-05-09 17:42:10|4020.82|4020.42|4020.69|4020.29|4021.07|4020.67|4019.94|4019.54|293
1652118140000|2022-05-09 17:42:20|4020.82|4020.42|4020.82|4020.42|4021.57|4021.17|4020.57|4020.17|196
1652118150000|2022-05-09 17:42:30|4020.69|4020.29|4020.69|4020.29|4021.32|4020.92|4020.32|4019.92|228
1652118160000|2022-05-09 17:42:40|4021.32|4020.92|4021.44|4021.04|4022.82|4022.42|4021.32|4020.92|528
1652118170000|2022-05-09 17:42:50|4021.57|4021.17|4020.94|4020.54|4022.07|4021.67|4020.44|4020.04|257
1652118180000|2022-05-09 17:43:00|4021.07|4020.67|4023.57|4023.17|4023.57|4023.17|4021.07|4020.67|410
1652118190000|2022-05-09 17:43:10|4024.07|4023.67|4023.82|4023.42|4024.57|4024.17|4023.44|4023.04|635
1652118200000|2022-05-09 17:43:20|4023.07|4022.67|4022.57|4022.17|4023.57|4023.17|4022.32|4021.92|340
1652118210000|2022-05-09 17:43:30|4022.44|4022.04|4023.32|4022.92|4023.57|4023.17|4022.07|4021.67|282
1652118220000|2022-05-09 17:43:40|4024.07|4023.67|4024.32|4023.92|4026.32|4025.92|4023.82|4023.42|993
1652118230000|2022-05-09 17:43:50|4024.19|4023.79|4023.82|4023.42|4025.82|4025.42|4023.82|4023.42|567
1652118240000|2022-05-09 17:44:00|4023.32|4022.92|4024.07|4023.67|4024.69|4024.29|4023.32|4022.92|243
1652118250000|2022-05-09 17:44:10|4023.94|4023.54|4022.82|4022.42|4023.94|4023.54|4022.32|4021.92|348
1652118260000|2022-05-09 17:44:20|4022.57|4022.17|4023.57|4023.17|4023.82|4023.42|4022.07|4021.67|346
1652118270000|2022-05-09 17:44:30|4023.82|4023.42|4024.82|4024.42|4026.07|4025.67|4023.57|4023.17|445
1652118280000|2022-05-09 17:44:40|4024.94|4024.54|4024.32|4023.92|4024.94|4024.54|4023.82|4023.42|299
1652118290000|2022-05-09 17:44:50|4024.57|4024.17|4024.57|4024.17|4024.82|4024.42|4024.19|4023.79|217
1652118300000|2022-05-09 17:45:00|4025.07|4024.67|4026.57|4026.17|4026.82|4026.42|4024.57|4024.17|561
1652118310000|2022-05-09 17:45:10|4027.07|4026.67|4026.57|4026.17|4028.07|4027.67|4026.57|4026.17|843
1652118320000|2022-05-09 17:45:20|4026.32|4025.92|4025.44|4025.04|4026.82|4026.42|4025.44|4025.04|422
1652118330000|2022-05-09 17:45:30|4025.32|4024.92|4025.32|4024.92|4025.82|4025.42|4024.57|4024.17|386
1652118340000|2022-05-09 17:45:40|4025.44|4025.04|4024.69|4024.29|4026.32|4025.92|4024.57|4024.17|353
1652118350000|2022-05-09 17:45:50|4024.57|4024.17|4022.69|4022.29|4024.82|4024.42|4022.69|4022.29|601
1652118360000|2022-05-09 17:46:00|4022.32|4021.92|4021.94|4021.54|4023.32|4022.92|4021.94|4021.54|470
1652118370000|2022-05-09 17:46:10|4022.32|4021.92|4021.32|4020.92|4022.57|4022.17|4021.19|4020.79|420
1652118380000|2022-05-09 17:46:20|4021.57|4021.17|4021.57|4021.17|4022.07|4021.67|4021.07|4020.67|276
1652118390000|2022-05-09 17:46:30|4021.69|4021.29|4021.82|4021.42|4022.07|4021.67|4021.07|4020.67|397
1652118400000|2022-05-09 17:46:40|4021.94|4021.54|4021.32|4020.92|4022.07|4021.67|4021.32|4020.92|139
1652118410000|2022-05-09 17:46:50|4021.07|4020.67|4020.57|4020.17|4021.32|4020.92|4020.32|4019.92|276
1652118420000|2022-05-09 17:47:00|4020.32|4019.92|4018.44|4018.04|4020.32|4019.92|4017.82|4017.42|671
1652118430000|2022-05-09 17:47:10|4018.07|4017.67|4019.57|4019.17|4019.82|4019.42|4017.94|4017.54|516
1652118440000|2022-05-09 17:47:20|4020.07|4019.67|4019.82|4019.42|4020.32|4019.92|4019.82|4019.42|184
1652118450000|2022-05-09 17:47:30|4019.69|4019.29|4021.82|4021.42|4022.32|4021.92|4019.57|4019.17|354
1652118460000|2022-05-09 17:47:40|4021.94|4021.54|4024.07|4023.67|4024.57|4024.17|4021.82|4021.42|466
1652118470000|2022-05-09 17:47:50|4024.19|4023.79|4026.07|4025.67|4026.07|4025.67|4023.82|4023.42|439
1652118480000|2022-05-09 17:48:00|4026.82|4026.42|4025.94|4025.54|4027.07|4026.67|4025.82|4025.42|508
1652118490000|2022-05-09 17:48:10|4026.07|4025.67|4025.32|4024.92|4026.57|4026.17|4025.07|4024.67|283
1652118500000|2022-05-09 17:48:20|4025.07|4024.67|4025.69|4025.29|4026.07|4025.67|4024.57|4024.17|337
1652118510000|2022-05-09 17:48:30|4025.57|4025.17|4026.32|4025.92|4026.57|4026.17|4025.57|4025.17|327
1652118520000|2022-05-09 17:48:40|4025.82|4025.42|4023.94|4023.54|4025.82|4025.42|4023.82|4023.42|299
1652118530000|2022-05-09 17:48:50|4023.82|4023.42|4022.57|4022.17|4023.94|4023.54|4022.32|4021.92|241
1652118540000|2022-05-09 17:49:00|4022.32|4021.92|4021.07|4020.67|4022.57|4022.17|4021.07|4020.67|271
1652118550000|2022-05-09 17:49:10|4020.82|4020.42|4020.32|4019.92|4021.07|4020.67|4019.82|4019.42|293
1652118560000|2022-05-09 17:49:20|4020.57|4020.17|4019.32|4018.92|4020.57|4020.17|4019.07|4018.67|237
1652118570000|2022-05-09 17:49:30|4019.44|4019.04|4019.07|4018.67|4020.07|4019.67|4018.94|4018.54|222
1652118580000|2022-05-09 17:49:40|4018.82|4018.42|4019.32|4018.92|4019.82|4019.42|4018.57|4018.17|302
1652118590000|2022-05-09 17:49:50|4018.94|4018.54|4019.44|4019.04|4019.57|4019.17|4018.57|4018.17|418
1652118600000|2022-05-09 17:50:00|4019.57|4019.17|4018.82|4018.42|4019.57|4019.17|4018.07|4017.67|411
1652118610000|2022-05-09 17:50:10|4019.32|4018.92|4019.82|4019.42|4020.07|4019.67|4019.19|4018.79|238
1652118620000|2022-05-09 17:50:20|4019.57|4019.17|4019.19|4018.79|4020.57|4020.17|4019.19|4018.79|262
1652118630000|2022-05-09 17:50:30|4019.07|4018.67|4019.07|4018.67|4019.32|4018.92|4018.32|4017.92|261
1652118640000|2022-05-09 17:50:40|4018.69|4018.29|4019.82|4019.42|4019.82|4019.42|4018.69|4018.29|200
1652118650000|2022-05-09 17:50:50|4020.07|4019.67|4017.44|4017.04|4020.07|4019.67|4017.44|4017.04|428
1652118660000|2022-05-09 17:51:00|4017.07|4016.67|4015.82|4015.42|4017.32|4016.92|4015.69|4015.29|671
1652118670000|2022-05-09 17:51:10|4015.57|4015.17|4014.07|4013.67|4015.57|4015.17|4014.07|4013.67|726
1652118680000|2022-05-09 17:51:20|4013.82|4013.42|4013.07|4012.67|4014.07|4013.67|4012.57|4012.17|426
1652118690000|2022-05-09 17:51:30|4012.57|4012.17|4012.32|4011.92|4012.82|4012.42|4011.82|4011.42|343
1652118700000|2022-05-09 17:51:40|4012.19|4011.79|4011.32|4010.92|4012.19|4011.79|4011.07|4010.67|550
1652118710000|2022-05-09 17:51:50|4011.19|4010.79|4011.07|4010.67|4011.57|4011.17|4011.07|4010.67|187
1652118720000|2022-05-09 17:52:00|4010.82|4010.42|4010.82|4010.42|4011.07|4010.67|4009.82|4009.42|617
1652118730000|2022-05-09 17:52:10|4009.32|4008.92|4009.32|4008.92|4010.07|4009.67|4009.07|4008.67|810
1652118740000|2022-05-09 17:52:20|4009.07|4008.67|4008.57|4008.17|4009.19|4008.79|4008.32|4007.92|445
1652118750000|2022-05-09 17:52:30|4008.82|4008.42|4009.32|4008.92|4009.32|4008.92|4008.57|4008.17|384
1652118760000|2022-05-09 17:52:40|4009.07|4008.67|4008.32|4007.92|4009.07|4008.67|4007.82|4007.42|474
1652118770000|2022-05-09 17:52:50|4008.44|4008.04|4007.57|4007.17|4008.57|4008.17|4007.07|4006.67|969
1652118780000|2022-05-09 17:53:00|4007.44|4007.04|4007.07|4006.67|4007.82|4007.42|4006.94|4006.54|385
1652118790000|2022-05-09 17:53:10|4007.32|4006.92|4008.07|4007.67|4008.32|4007.92|4007.32|4006.92|433
1652118800000|2022-05-09 17:53:20|4008.32|4007.92|4008.32|4007.92|4008.82|4008.42|4008.07|4007.67|232
1652118810000|2022-05-09 17:53:30|4008.57|4008.17|4008.07|4007.67|4008.57|4008.17|4007.82|4007.42|212
1652118820000|2022-05-09 17:53:40|4008.32|4007.92|4006.57|4006.17|4008.57|4008.17|4006.57|4006.17|512
1652118830000|2022-05-09 17:53:50|4006.69|4006.29|4007.07|4006.67|4007.19|4006.79|4006.32|4005.92|458
1652118840000|2022-05-09 17:54:00|4006.82|4006.42|4004.82|4004.42|4007.07|4006.67|4004.07|4003.67|2096
1652118850000|2022-05-09 17:54:10|4004.57|4004.17|4004.82|4004.42|4005.07|4004.67|4003.82|4003.42|1086
1652118860000|2022-05-09 17:54:20|4005.07|4004.67|4005.57|4005.17|4005.57|4005.17|4004.07|4003.67|418
1652118870000|2022-05-09 17:54:30|4006.57|4006.17|4007.32|4006.92|4007.57|4007.17|4006.57|4006.17|709
1652118880000|2022-05-09 17:54:40|4007.07|4006.67|4007.32|4006.92|4007.82|4007.42|4006.07|4005.67|998
1652118890000|2022-05-09 17:54:50|4007.57|4007.17|4007.57|4007.17|4007.94|4007.54|4007.32|4006.92|244
1652118900000|2022-05-09 17:55:00|4007.44|4007.04|4007.07|4006.67|4007.69|4007.29|4006.82|4006.42|474
1652118910000|2022-05-09 17:55:10|4006.82|4006.42|4006.82|4006.42|4006.82|4006.42|4006.32|4005.92|542
1652118920000|2022-05-09 17:55:20|4007.32|4006.92|4008.32|4007.92|4008.44|4008.04|4007.07|4006.67|593
1652118930000|2022-05-09 17:55:30|4008.82|4008.42|4010.57|4010.17|4011.32|4010.92|4008.82|4008.42|774
1652118940000|2022-05-09 17:55:40|4011.07|4010.67|4009.82|4009.42|4011.57|4011.17|4009.19|4008.79|473
1652118950000|2022-05-09 17:55:50|4009.94|4009.54|4009.32|4008.92|4010.07|4009.67|4009.07|4008.67|217
1652118960000|2022-05-09 17:56:00|4009.57|4009.17|4010.82|4010.42|4011.32|4010.92|4009.32|4008.92|536
1652118970000|2022-05-09 17:56:10|4011.07|4010.67|4011.07|4010.67|4012.82|4012.42|4010.94|4010.54|611
1652118980000|2022-05-09 17:56:20|4010.82|4010.42|4012.57|4012.17|4012.82|4012.42|4010.57|4010.17|488
1652118990000|2022-05-09 17:56:30|4013.57|4013.17|4012.44|4012.04|4013.57|4013.17|4012.32|4011.92|473
1652119000000|2022-05-09 17:56:40|4012.57|4012.17|4011.07|4010.67|4012.82|4012.42|4010.82|4010.42|278
1652119010000|2022-05-09 17:56:50|4010.82|4010.42|4012.57|4012.17|4013.07|4012.67|4010.82|4010.42|411
1652119020000|2022-05-09 17:57:00|4012.32|4011.92|4011.82|4011.42|4012.82|4012.42|4011.57|4011.17|287
1652119030000|2022-05-09 17:57:10|4012.07|4011.67|4015.07|4014.67|4015.32|4014.92|4011.82|4011.42|819
1652119040000|2022-05-09 17:57:20|4015.32|4014.92|4017.57|4017.17|4019.32|4018.92|4015.32|4014.92|1103
1652119050000|2022-05-09 17:57:30|4017.44|4017.04|4016.07|4015.67|4017.57|4017.17|4016.07|4015.67|360
1652119060000|2022-05-09 17:57:40|4015.82|4015.42|4018.57|4018.17|4018.57|4018.17|4015.82|4015.42|305
1652119070000|2022-05-09 17:57:50|4018.32|4017.92|4018.07|4017.67|4019.07|4018.67|4017.82|4017.42|487
1652119080000|2022-05-09 17:58:00|4018.19|4017.79|4015.57|4015.17|4018.57|4018.17|4015.57|4015.17|303
1652119090000|2022-05-09 17:58:10|4015.82|4015.42|4014.82|4014.42|4015.82|4015.42|4014.07|4013.67|351
1652119100000|2022-05-09 17:58:20|4014.57|4014.17|4016.07|4015.67|4016.19|4015.79|4014.57|4014.17|289
1652119110000|2022-05-09 17:58:30|4016.19|4015.79|4015.32|4014.92|4016.32|4015.92|4014.82|4014.42|123
1652119120000|2022-05-09 17:58:40|4015.57|4015.17|4015.19|4014.79|4015.57|4015.17|4014.07|4013.67|320
1652119130000|2022-05-09 17:58:50|4015.07|4014.67|4017.07|4016.67|4017.07|4016.67|4015.07|4014.67|391
1652119140000|2022-05-09 17:59:00|4016.94|4016.54|4016.94|4016.54|4017.32|4016.92|4016.07|4015.67|229
1652119150000|2022-05-09 17:59:10|4017.07|4016.67|4016.07|4015.67|4017.94|4017.54|4016.07|4015.67|335
1652119160000|2022-05-09 17:59:20|4015.57|4015.17|4015.44|4015.04|4016.32|4015.92|4015.07|4014.67|350
1652119170000|2022-05-09 17:59:30|4015.32|4014.92|4016.57|4016.17|4016.57|4016.17|4015.07|4014.67|277
1652119180000|2022-05-09 17:59:40|4016.32|4015.92|4015.57|4015.17|4016.44|4016.04|4015.07|4014.67|178
1652119190000|2022-05-09 17:59:50|4015.32|4014.92|4015.32|4014.92|4015.94|4015.54|4014.94|4014.54|141
1652119200000|2022-05-09 18:00:00|4015.07|4014.67|4016.19|4015.79|4016.82|4016.42|4014.57|4014.17|533
1652119210000|2022-05-09 18:00:10|4016.07|4015.67|4014.94|4014.54|4016.07|4015.67|4014.82|4014.42|195
1652119220000|2022-05-09 18:00:20|4014.82|4014.42|4017.94|4017.54|4018.07|4017.67|4014.82|4014.42|439
1652119230000|2022-05-09 18:00:30|4018.19|4017.79|4016.57|4016.17|4018.32|4017.92|4016.57|4016.17|282
1652119240000|2022-05-09 18:00:40|4016.82|4016.42|4017.19|4016.79|4017.19|4016.79|4016.32|4015.92|213
1652119250000|2022-05-09 18:00:50|4017.32|4016.92|4017.57|4017.17|4018.57|4018.17|4017.07|4016.67|351
1652119260000|2022-05-09 18:01:00|4017.82|4017.42|4019.07|4018.67|4020.32|4019.92|4017.82|4017.42|665
1652119270000|2022-05-09 18:01:10|4018.82|4018.42|4018.82|4018.42|4019.94|4019.54|4018.82|4018.42|280
1652119280000|2022-05-09 18:01:20|4018.69|4018.29|4020.44|4020.04|4020.94|4020.54|4018.07|4017.67|399
1652119290000|2022-05-09 18:01:30|4020.07|4019.67|4018.82|4018.42|4020.32|4019.92|4018.69|4018.29|220
1652119300000|2022-05-09 18:01:40|4019.07|4018.67|4018.82|4018.42|4019.94|4019.54|4018.82|4018.42|249
1652119310000|2022-05-09 18:01:50|4018.94|4018.54|4020.32|4019.92|4021.94|4021.54|4018.94|4018.54|966
1652119320000|2022-05-09 18:02:00|4020.07|4019.67|4021.32|4020.92|4022.07|4021.67|4020.07|4019.67|298
1652119330000|2022-05-09 18:02:10|4021.69|4021.29|4021.82|4021.42|4022.44|4022.04|4021.07|4020.67|404
1652119340000|2022-05-09 18:02:20|4022.32|4021.92|4022.44|4022.04|4023.07|4022.67|4021.82|4021.42|467
1652119350000|2022-05-09 18:02:30|4022.32|4021.92|4020.57|4020.17|4022.57|4022.17|4020.57|4020.17|363
1652119360000|2022-05-09 18:02:40|4020.19|4019.79|4019.82|4019.42|4020.57|4020.17|4019.07|4018.67|435
1652119370000|2022-05-09 18:02:50|4020.19|4019.79|4019.32|4018.92|4020.32|4019.92|4019.07|4018.67|236
1652119380000|2022-05-09 18:03:00|4019.07|4018.67|4020.57|4020.17|4020.57|4020.17|4018.57|4018.17|295
1652119390000|2022-05-09 18:03:10|4020.32|4019.92|4020.82|4020.42|4021.07|4020.67|4019.32|4018.92|246
1652119400000|2022-05-09 18:03:20|4021.07|4020.67|4020.07|4019.67|4022.32|4021.92|4019.82|4019.42|362
1652119410000|2022-05-09 18:03:30|4019.94|4019.54|4018.07|4017.67|4020.07|4019.67|4017.82|4017.42|279
1652119420000|2022-05-09 18:03:40|4018.32|4017.92|4017.57|4017.17|4018.32|4017.92|4016.44|4016.04|484
1652119430000|2022-05-09 18:03:50|4017.82|4017.42|4016.57|4016.17|4018.07|4017.67|4016.32|4015.92|316
1652119440000|2022-05-09 18:04:00|4016.32|4015.92|4016.82|4016.42|4017.44|4017.04|4016.07|4015.67|464
1652119450000|2022-05-09 18:04:10|4016.57|4016.17|4017.32|4016.92|4017.82|4017.42|4016.07|4015.67|392
1652119460000|2022-05-09 18:04:20|4017.19|4016.79|4018.07|4017.67|4018.32|4017.92|4016.82|4016.42|373
1652119470000|2022-05-09 18:04:30|4018.32|4017.92|4017.57|4017.17|4018.82|4018.42|4017.57|4017.17|308
1652119480000|2022-05-09 18:04:40|4017.82|4017.42|4017.07|4016.67|4017.82|4017.42|4016.32|4015.92|263
1652119490000|2022-05-09 18:04:50|4016.94|4016.54|4017.82|4017.42|4018.07|4017.67|4016.57|4016.17|225
1652119500000|2022-05-09 18:05:00|4018.07|4017.67|4018.82|4018.42|4019.07|4018.67|4017.57|4017.17|325
1652119510000|2022-05-09 18:05:10|4018.69|4018.29|4020.82|4020.42|4021.07|4020.67|4018.69|4018.29|671
1652119520000|2022-05-09 18:05:20|4021.07|4020.67|4019.57|4019.17|4021.07|4020.67|4019.44|4019.04|342
1652119530000|2022-05-09 18:05:30|4019.32|4018.92|4019.07|4018.67|4019.57|4019.17|4018.57|4018.17|182
1652119540000|2022-05-09 18:05:40|4018.32|4017.92|4018.69|4018.29|4018.69|4018.29|4017.82|4017.42|444
1652119550000|2022-05-09 18:05:50|4018.57|4018.17|4018.07|4017.67|4018.69|4018.29|4017.57|4017.17|229
1652119560000|2022-05-09 18:06:00|4017.82|4017.42|4017.32|4016.92|4018.57|4018.17|4016.82|4016.42|332
1652119570000|2022-05-09 18:06:10|4017.57|4017.17|4017.07|4016.67|4018.07|4017.67|4017.07|4016.67|188
1652119580000|2022-05-09 18:06:20|4016.57|4016.17|4016.44|4016.04|4017.32|4016.92|4016.32|4015.92|242
1652119590000|2022-05-09 18:06:30|4016.32|4015.92|4015.82|4015.42|4016.44|4016.04|4015.32|4014.92|393
1652119600000|2022-05-09 18:06:40|4015.94|4015.54|4013.82|4013.42|4016.32|4015.92|4013.57|4013.17|1018
1652119610000|2022-05-09 18:06:50|4014.19|4013.79|4013.07|4012.67|4014.44|4014.04|4013.07|4012.67|458
1652119620000|2022-05-09 18:07:00|4012.82|4012.42|4013.57|4013.17|4014.07|4013.67|4012.82|4012.42|557
1652119630000|2022-05-09 18:07:10|4013.32|4012.92|4012.82|4012.42|4013.82|4013.42|4011.82|4011.42|506
1652119640000|2022-05-09 18:07:20|4013.07|4012.67|4014.82|4014.42|4014.82|4014.42|4012.82|4012.42|444
1652119650000|2022-05-09 18:07:30|4014.57|4014.17|4014.32|4013.92|4015.69|4015.29|4014.32|4013.92|336
1652119660000|2022-05-09 18:07:40|4013.94|4013.54|4013.07|4012.67|4014.07|4013.67|4013.07|4012.67|246
1652119670000|2022-05-09 18:07:50|4013.19|4012.79|4013.57|4013.17|4014.07|4013.67|4013.19|4012.79|218
1652119680000|2022-05-09 18:08:00|4013.32|4012.92|4012.32|4011.92|4013.82|4013.42|4012.32|4011.92|212
1652119690000|2022-05-09 18:08:10|4012.07|4011.67|4013.07|4012.67|4013.57|4013.17|4012.07|4011.67|302
1652119700000|2022-05-09 18:08:20|4013.32|4012.92|4013.94|4013.54|4014.57|4014.17|4013.07|4012.67|320
1652119710000|2022-05-09 18:08:30|4014.32|4013.92|4013.07|4012.67|4014.44|4014.04|4012.82|4012.42|199
1652119720000|2022-05-09 18:08:40|4013.19|4012.79|4013.32|4012.92|4013.57|4013.17|4012.57|4012.17|165
1652119730000|2022-05-09 18:08:50|4013.07|4012.67|4011.94|4011.54|4013.32|4012.92|4011.82|4011.42|219
1652119740000|2022-05-09 18:09:00|4011.82|4011.42|4010.57|4010.17|4011.82|4011.42|4010.32|4009.92|427
1652119750000|2022-05-09 18:09:10|4010.69|4010.29|4010.44|4010.04|4011.19|4010.79|4010.32|4009.92|525
1652119760000|2022-05-09 18:09:20|4010.32|4009.92|4012.82|4012.42|4013.57|4013.17|4010.32|4009.92|419
1652119770000|2022-05-09 18:09:30|4012.57|4012.17|4014.32|4013.92|4014.32|4013.92|4012.32|4011.92|287
1652119780000|2022-05-09 18:09:40|4014.57|4014.17|4013.57|4013.17|4015.57|4015.17|4013.32|4012.92|466
1652119790000|2022-05-09 18:09:50|4013.07|4012.67|4013.94|4013.54|4014.32|4013.92|4012.94|4012.54|301
1652119800000|2022-05-09 18:10:00|4014.07|4013.67|4012.07|4011.67|4014.07|4013.67|4011.57|4011.17|318
1652119810000|2022-05-09 18:10:10|4011.82|4011.42|4011.57|4011.17|4012.57|4012.17|4011.44|4011.04|209
1652119820000|2022-05-09 18:10:20|4011.69|4011.29|4011.44|4011.04|4012.07|4011.67|4011.32|4010.92|128
1652119830000|2022-05-09 18:10:30|4012.32|4011.92|4011.07|4010.67|4012.44|4012.04|4011.07|4010.67|280
1652119840000|2022-05-09 18:10:40|4011.32|4010.92|4011.82|4011.42|4013.07|4012.67|4010.82|4010.42|373
1652119850000|2022-05-09 18:10:50|4012.07|4011.67|4011.82|4011.42|4012.19|4011.79|4011.07|4010.67|232
1652119860000|2022-05-09 18:11:00|4012.32|4011.92|4013.82|4013.42|4014.07|4013.67|4011.82|4011.42|355
1652119870000|2022-05-09 18:11:10|4013.69|4013.29|4014.69|4014.29|4014.94|4014.54|4013.32|4012.92|183
1652119880000|2022-05-09 18:11:20|4014.82|4014.42|4013.57|4013.17|4014.82|4014.42|4013.44|4013.04|217
1652119890000|2022-05-09 18:11:30|4013.44|4013.04|4013.57|4013.17|4014.32|4013.92|4013.32|4012.92|264
1652119900000|2022-05-09 18:11:40|4013.32|4012.92|4013.57|4013.17|4013.82|4013.42|4012.07|4011.67|350
1652119910000|2022-05-09 18:11:50|4013.07|4012.67|4013.57|4013.17|4014.32|4013.92|4012.57|4012.17|382
1652119920000|2022-05-09 18:12:00|4013.19|4012.79|4014.57|4014.17|4015.82|4015.42|4013.07|4012.67|516
1652119930000|2022-05-09 18:12:10|4014.32|4013.92|4015.57|4015.17|4015.69|4015.29|4014.32|4013.92|336
1652119940000|2022-05-09 18:12:20|4017.07|4016.67|4016.07|4015.67|4017.07|4016.67|4015.32|4014.92|649
1652119950000|2022-05-09 18:12:30|4015.69|4015.29|4013.44|4013.04|4015.82|4015.42|4013.44|4013.04|404
1652119960000|2022-05-09 18:12:40|4013.57|4013.17|4015.44|4015.04|4015.44|4015.04|4013.57|4013.17|283
1652119970000|2022-05-09 18:12:50|4015.82|4015.42|4018.82|4018.42|4019.07|4018.67|4015.32|4014.92|580
1652119980000|2022-05-09 18:13:00|4018.94|4018.54|4019.07|4018.67|4019.07|4018.67|4017.07|4016.67|628
1652119990000|2022-05-09 18:13:10|4018.82|4018.42|4019.82|4019.42|4021.32|4020.92|4018.82|4018.42|865
1652120000000|2022-05-09 18:13:20|4020.07|4019.67|4018.32|4017.92|4020.32|4019.92|4018.07|4017.67|319
1652120010000|2022-05-09 18:13:30|4017.19|4016.79|4016.57|4016.17|4017.19|4016.79|4015.82|4015.42|332
1652120020000|2022-05-09 18:13:40|4016.32|4015.92|4015.57|4015.17|4016.44|4016.04|4015.32|4014.92|248
1652120030000|2022-05-09 18:13:50|4015.44|4015.04|4016.32|4015.92|4016.44|4016.04|4015.44|4015.04|141
1652120040000|2022-05-09 18:14:00|4015.82|4015.42|4015.32|4014.92|4016.07|4015.67|4014.94|4014.54|201
1652120050000|2022-05-09 18:14:10|4015.07|4014.67|4013.82|4013.42|4015.07|4014.67|4013.19|4012.79|242
1652120060000|2022-05-09 18:14:20|4013.69|4013.29|4014.57|4014.17|4014.82|4014.42|4013.57|4013.17|198
1652120070000|2022-05-09 18:14:30|4014.82|4014.42|4014.07|4013.67|4015.57|4015.17|4013.69|4013.29|232
1652120080000|2022-05-09 18:14:40|4014.32|4013.92|4013.82|4013.42|4014.32|4013.92|4013.57|4013.17|201
1652120090000|2022-05-09 18:14:50|4013.44|4013.04|4014.07|4013.67|4014.94|4014.54|4013.44|4013.04|195
1652120100000|2022-05-09 18:15:00|4013.82|4013.42|4014.82|4014.42|4017.32|4016.92|4013.82|4013.42|519
1652120110000|2022-05-09 18:15:10|4014.44|4014.04|4016.07|4015.67|4016.57|4016.17|4014.07|4013.67|277
1652120120000|2022-05-09 18:15:20|4015.94|4015.54|4014.19|4013.79|4016.57|4016.17|4014.19|4013.79|357
1652120130000|2022-05-09 18:15:30|4014.32|4013.92|4014.82|4014.42|4015.57|4015.17|4014.32|4013.92|308
1652120140000|2022-05-09 18:15:40|4015.07|4014.67|4016.32|4015.92|4017.32|4016.92|4014.82|4014.42|322
1652120150000|2022-05-09 18:15:50|4017.07|4016.67|4015.44|4015.04|4017.07|4016.67|4015.32|4014.92|231
1652120160000|2022-05-09 18:16:00|4014.94|4014.54|4016.94|4016.54|4016.94|4016.54|4014.82|4014.42|233
1652120170000|2022-05-09 18:16:10|4017.57|4017.17|4015.57|4015.17|4018.57|4018.17|4015.57|4015.17|368
1652120180000|2022-05-09 18:16:20|4015.82|4015.42|4015.57|4015.17|4016.07|4015.67|4015.32|4014.92|171
1652120190000|2022-05-09 18:16:30|4016.07|4015.67|4016.32|4015.92|4016.82|4016.42|4015.32|4014.92|234
1652120200000|2022-05-09 18:16:40|4016.19|4015.79|4017.07|4016.67|4017.19|4016.79|4015.57|4015.17|410
1652120210000|2022-05-09 18:16:50|4016.82|4016.42|4019.32|4018.92|4020.19|4019.79|4016.82|4016.42|789
1652120220000|2022-05-09 18:17:00|4018.82|4018.42|4021.07|4020.67|4021.32|4020.92|4018.32|4017.92|387
1652120230000|2022-05-09 18:17:10|4020.44|4020.04|4017.82|4017.42|4020.57|4020.17|4017.69|4017.29|360
1652120240000|2022-05-09 18:17:20|4017.94|4017.54|4019.82|4019.42|4020.07|4019.67|4017.94|4017.54|239
1652120250000|2022-05-09 18:17:30|4020.19|4019.79|4019.57|4019.17|4020.32|4019.92|4018.19|4017.79|206
1652120260000|2022-05-09 18:17:40|4019.32|4018.92|4018.07|4017.67|4019.32|4018.92|4018.07|4017.67|176
1652120270000|2022-05-09 18:17:50|4017.57|4017.17|4018.19|4017.79|4018.69|4018.29|4017.07|4016.67|225
1652120280000|2022-05-09 18:18:00|4018.32|4017.92|4018.82|4018.42|4019.07|4018.67|4017.57|4017.17|177
1652120290000|2022-05-09 18:18:10|4019.19|4018.79|4019.94|4019.54|4020.57|4020.17|4018.07|4017.67|289
1652120300000|2022-05-09 18:18:20|4019.82|4019.42|4021.82|4021.42|4022.32|4021.92|4019.82|4019.42|730
1652120310000|2022-05-09 18:18:30|4021.94|4021.54|4022.94|4022.54|4023.32|4022.92|4021.82|4021.42|456
1652120320000|2022-05-09 18:18:40|4023.07|4022.67|4024.44|4024.04|4024.57|4024.17|4022.32|4021.92|542
1652120330000|2022-05-09 18:18:50|4024.69|4024.29|4023.82|4023.42|4025.32|4024.92|4023.82|4023.42|1042
1652120340000|2022-05-09 18:19:00|4024.07|4023.67|4023.82|4023.42|4024.32|4023.92|4022.69|4022.29|502
1652120350000|2022-05-09 18:19:10|4023.32|4022.92|4023.07|4022.67|4024.07|4023.67|4022.82|4022.42|251
1652120360000|2022-05-09 18:19:20|4022.94|4022.54|4021.32|4020.92|4023.44|4023.04|4021.32|4020.92|359
1652120370000|2022-05-09 18:19:30|4021.19|4020.79|4020.82|4020.42|4021.19|4020.79|4020.32|4019.92|332
1652120380000|2022-05-09 18:19:40|4020.57|4020.17|4022.07|4021.67|4022.32|4021.92|4020.32|4019.92|331
1652120390000|2022-05-09 18:19:50|4022.32|4021.92|4023.82|4023.42|4023.82|4023.42|4021.82|4021.42|273
1652120400000|2022-05-09 18:20:00|4023.57|4023.17|4019.82|4019.42|4024.07|4023.67|4019.82|4019.42|530
1652120410000|2022-05-09 18:20:10|4018.82|4018.42|4021.82|4021.42|4021.82|4021.42|4018.82|4018.42|521
1652120420000|2022-05-09 18:20:20|4021.57|4021.17|4020.07|4019.67|4021.82|4021.42|4019.94|4019.54|276
1652120430000|2022-05-09 18:20:30|4019.82|4019.42|4021.57|4021.17|4021.57|4021.17|4019.32|4018.92|217
1652120440000|2022-05-09 18:20:40|4021.44|4021.04|4021.57|4021.17|4021.82|4021.42|4020.69|4020.29|173
1652120450000|2022-05-09 18:20:50|4021.32|4020.92|4020.19|4019.79|4021.44|4021.04|4020.07|4019.67|329
1652120460000|2022-05-09 18:21:00|4019.82|4019.42|4019.07|4018.67|4020.07|4019.67|4019.07|4018.67|287
1652120470000|2022-05-09 18:21:10|4018.82|4018.42|4015.57|4015.17|4018.82|4018.42|4015.32|4014.92|754
1652120480000|2022-05-09 18:21:20|4015.32|4014.92|4017.07|4016.67|4017.57|4017.17|4015.32|4014.92|453
1652120490000|2022-05-09 18:21:30|4017.32|4016.92|4016.32|4015.92|4017.44|4017.04|4016.07|4015.67|161
1652120500000|2022-05-09 18:21:40|4016.57|4016.17|4016.57|4016.17|4017.57|4017.17|4015.44|4015.04|273
1652120510000|2022-05-09 18:21:50|4016.32|4015.92|4016.82|4016.42|4017.07|4016.67|4015.94|4015.54|285
1652120520000|2022-05-09 18:22:00|4016.32|4015.92|4015.07|4014.67|4016.69|4016.29|4015.07|4014.67|361
1652120530000|2022-05-09 18:22:10|4015.32|4014.92|4016.32|4015.92|4017.07|4016.67|4015.32|4014.92|387
1652120540000|2022-05-09 18:22:20|4016.69|4016.29|4016.82|4016.42|4017.82|4017.42|4016.57|4016.17|244
1652120550000|2022-05-09 18:22:30|4016.94|4016.54|4016.32|4015.92|4016.94|4016.54|4015.57|4015.17|180
1652120560000|2022-05-09 18:22:40|4016.07|4015.67|4013.07|4012.67|4016.19|4015.79|4012.82|4012.42|550
1652120570000|2022-05-09 18:22:50|4012.82|4012.42|4013.07|4012.67|4013.32|4012.92|4012.19|4011.79|440
1652120580000|2022-05-09 18:23:00|4012.57|4012.17|4012.82|4012.42|4013.32|4012.92|4012.44|4012.04|412
1652120590000|2022-05-09 18:23:10|4012.94|4012.54|4010.82|4010.42|4013.69|4013.29|4010.57|4010.17|531
1652120600000|2022-05-09 18:23:20|4010.44|4010.04|4010.07|4009.67|4011.57|4011.17|4009.94|4009.54|630
1652120610000|2022-05-09 18:23:30|4010.32|4009.92|4011.07|4010.67|4011.57|4011.17|4010.32|4009.92|212
1652120620000|2022-05-09 18:23:40|4011.32|4010.92|4011.19|4010.79|4011.44|4011.04|4010.32|4009.92|223
1652120630000|2022-05-09 18:23:50|4010.82|4010.42|4011.57|4011.17|4011.57|4011.17|4010.69|4010.29|157
1652120640000|2022-05-09 18:24:00|4011.32|4010.92|4010.82|4010.42|4011.82|4011.42|4010.44|4010.04|284
1652120650000|2022-05-09 18:24:10|4010.94|4010.54|4011.07|4010.67|4011.32|4010.92|4010.32|4009.92|223
1652120660000|2022-05-09 18:24:20|4011.19|4010.79|4010.57|4010.17|4011.19|4010.79|4010.07|4009.67|157
1652120670000|2022-05-09 18:24:30|4010.82|4010.42|4010.82|4010.42|4011.32|4010.92|4010.57|4010.17|183
1652120680000|2022-05-09 18:24:40|4010.57|4010.17|4011.07|4010.67|4011.57|4011.17|4010.32|4009.92|330
1652120690000|2022-05-09 18:24:50|4010.82|4010.42|4011.82|4011.42|4012.07|4011.67|4010.69|4010.29|305
1652120700000|2022-05-09 18:25:00|4011.57|4011.17|4010.82|4010.42|4011.82|4011.42|4010.32|4009.92|365
1652120710000|2022-05-09 18:25:10|4010.57|4010.17|4008.32|4007.92|4010.57|4010.17|4008.32|4007.92|700
1652120720000|2022-05-09 18:25:20|4008.07|4007.67|4008.94|4008.54|4008.94|4008.54|4007.82|4007.42|433
1652120730000|2022-05-09 18:25:30|4008.57|4008.17|4011.32|4010.92|4012.32|4011.92|4008.57|4008.17|461
1652120740000|2022-05-09 18:25:40|4011.57|4011.17|4011.32|4010.92|4012.07|4011.67|4011.07|4010.67|332
1652120750000|2022-05-09 18:25:50|4011.57|4011.17|4012.07|4011.67|4012.07|4011.67|4011.32|4010.92|108
1652120760000|2022-05-09 18:26:00|4011.82|4011.42|4010.32|4009.92|4012.82|4012.42|4009.94|4009.54|363
1652120770000|2022-05-09 18:26:10|4010.07|4009.67|4009.57|4009.17|4010.32|4009.92|4009.32|4008.92|136
1652120780000|2022-05-09 18:26:20|4009.32|4008.92|4008.32|4007.92|4009.32|4008.92|4008.19|4007.79|212
1652120790000|2022-05-09 18:26:30|4008.07|4007.67|4010.32|4009.92|4010.32|4009.92|4007.07|4006.67|2449
1652120800000|2022-05-09 18:26:40|4010.07|4009.67|4009.57|4009.17|4010.57|4010.17|4008.82|4008.42|542
1652120810000|2022-05-09 18:26:50|4009.32|4008.92|4010.32|4009.92|4010.82|4010.42|4009.32|4008.92|238
1652120820000|2022-05-09 18:27:00|4010.57|4010.17|4009.82|4009.42|4012.57|4012.17|4009.32|4008.92|440
1652120830000|2022-05-09 18:27:10|4009.69|4009.29|4009.07|4008.67|4010.32|4009.92|4008.94|4008.54|181
1652120840000|2022-05-09 18:27:20|4008.94|4008.54|4007.82|4007.42|4009.32|4008.92|4007.82|4007.42|278
1652120850000|2022-05-09 18:27:30|4008.07|4007.67|4008.19|4007.79|4008.82|4008.42|4007.82|4007.42|263
1652120860000|2022-05-09 18:27:40|4008.32|4007.92|4007.94|4007.54|4008.32|4007.92|4007.82|4007.42|167
1652120870000|2022-05-09 18:27:50|4008.07|4007.67|4008.32|4007.92|4008.94|4008.54|4007.82|4007.42|272
1652120880000|2022-05-09 18:28:00|4008.07|4007.67|4007.07|4006.67|4008.07|4007.67|4006.82|4006.42|467
1652120890000|2022-05-09 18:28:10|4006.82|4006.42|4007.07|4006.67|4007.19|4006.79|4006.32|4005.92|506
1652120900000|2022-05-09 18:28:20|4006.94|4006.54|4006.44|4006.04|4007.32|4006.92|4006.07|4005.67|345
1652120910000|2022-05-09 18:28:30|4006.32|4005.92|4008.57|4008.17|4009.07|4008.67|4006.32|4005.92|947
1652120920000|2022-05-09 18:28:40|4008.82|4008.42|4009.07|4008.67|4010.57|4010.17|4008.82|4008.42|373
1652120930000|2022-05-09 18:28:50|4009.32|4008.92|4009.57|4009.17|4010.07|4009.67|4008.32|4007.92|469
1652120940000|2022-05-09 18:29:00|4009.82|4009.42|4010.57|4010.17|4011.32|4010.92|4009.57|4009.17|507
1652120950000|2022-05-09 18:29:10|4010.32|4009.92|4011.57|4011.17|4011.57|4011.17|4010.32|4009.92|386
1652120960000|2022-05-09 18:29:20|4011.32|4010.92|4012.32|4011.92|4012.57|4012.17|4010.82|4010.42|565
1652120970000|2022-05-09 18:29:30|4012.07|4011.67|4009.82|4009.42|4012.07|4011.67|4009.44|4009.04|529
1652120980000|2022-05-09 18:29:40|4010.82|4010.42|4010.57|4010.17|4011.07|4010.67|4010.32|4009.92|556
1652120990000|2022-05-09 18:29:50|4010.69|4010.29|4010.82|4010.42|4011.07|4010.67|4009.82|4009.42|536
1652121000000|2022-05-09 18:30:00|4010.57|4010.17|4008.82|4008.42|4010.82|4010.42|4008.82|4008.42|348
1652121010000|2022-05-09 18:30:10|4008.57|4008.17|4008.19|4007.79|4009.07|4008.67|4007.94|4007.54|229
1652121020000|2022-05-09 18:30:20|4008.32|4007.92|4007.44|4007.04|4008.57|4008.17|4007.32|4006.92|286
1652121030000|2022-05-09 18:30:30|4007.32|4006.92|4007.82|4007.42|4007.82|4007.42|4007.32|4006.92|258
1652121040000|2022-05-09 18:30:40|4007.94|4007.54|4007.82|4007.42|4008.32|4007.92|4007.32|4006.92|150
1652121050000|2022-05-09 18:30:50|4008.07|4007.67|4011.07|4010.67|4011.57|4011.17|4008.07|4007.67|654
1652121060000|2022-05-09 18:31:00|4011.32|4010.92|4009.57|4009.17|4011.32|4010.92|4008.82|4008.42|729
1652121070000|2022-05-09 18:31:10|4009.32|4008.92|4008.82|4008.42|4009.82|4009.42|4008.82|4008.42|227
1652121080000|2022-05-09 18:31:20|4009.07|4008.67|4007.82|4007.42|4009.07|4008.67|4007.82|4007.42|187
1652121090000|2022-05-09 18:31:30|4007.69|4007.29|4008.32|4007.92|4008.57|4008.17|4007.57|4007.17|173
1652121100000|2022-05-09 18:31:40|4008.07|4007.67|4007.07|4006.67|4008.07|4007.67|4007.07|4006.67|228
1652121110000|2022-05-09 18:31:50|4006.94|4006.54|4004.57|4004.17|4007.19|4006.79|4004.32|4003.92|1190
1652121120000|2022-05-09 18:32:00|4004.32|4003.92|4002.57|4002.17|4005.07|4004.67|4002.57|4002.17|1230
1652121130000|2022-05-09 18:32:10|4002.82|4002.42|4003.07|4002.67|4003.57|4003.17|4002.57|4002.17|1077
1652121140000|2022-05-09 18:32:20|4002.82|4002.42|4002.57|4002.17|4003.32|4002.92|4002.57|4002.17|513
1652121150000|2022-05-09 18:32:30|4002.32|4001.92|4001.57|4001.17|4002.57|4002.17|4001.57|4001.17|863
1652121160000|2022-05-09 18:32:40|4001.82|4001.42|4001.57|4001.17|4002.07|4001.67|4000.94|4000.54|1072
1652121170000|2022-05-09 18:32:50|4001.07|4000.67|4001.32|4000.92|4001.57|4001.17|4001.07|4000.67|396
1652121180000|2022-05-09 18:33:00|4001.19|4000.79|4001.57|4001.17|4002.07|4001.67|4001.07|4000.67|851
1652121190000|2022-05-09 18:33:10|4001.32|4000.92|4001.82|4001.42|4001.82|4001.42|4001.32|4000.92|324
1652121200000|2022-05-09 18:33:20|4001.57|4001.17|4003.07|4002.67|4003.57|4003.17|4001.57|4001.17|723
1652121210000|2022-05-09 18:33:30|4002.82|4002.42|4002.07|4001.67|4003.32|4002.92|4002.07|4001.67|491
1652121220000|2022-05-09 18:33:40|4002.19|4001.79|4002.32|4001.92|4002.94|4002.54|4002.07|4001.67|406
1652121230000|2022-05-09 18:33:50|4002.44|4002.04|4002.94|4002.54|4003.32|4002.92|4001.82|4001.42|606
1652121240000|2022-05-09 18:34:00|4002.82|4002.42|4003.82|4003.42|4004.32|4003.92|4002.82|4002.42|407
1652121250000|2022-05-09 18:34:10|4003.57|4003.17|4008.07|4007.67|4008.32|4007.92|4003.57|4003.17|1771
1652121260000|2022-05-09 18:34:20|4008.32|4007.92|4010.57|4010.17|4011.07|4010.67|4007.32|4006.92|1795
1652121270000|2022-05-09 18:34:30|4010.32|4009.92|4010.07|4009.67|4011.94|4011.54|4009.82|4009.42|1173
1652121280000|2022-05-09 18:34:40|4010.32|4009.92|4010.57|4010.17|4010.82|4010.42|4009.57|4009.17|491
1652121290000|2022-05-09 18:34:50|4010.82|4010.42|4007.57|4007.17|4011.07|4010.67|4006.82|4006.42|587
1652121300000|2022-05-09 18:35:00|4007.82|4007.42|4010.07|4009.67|4010.07|4009.67|4007.57|4007.17|509
1652121310000|2022-05-09 18:35:10|4009.82|4009.42|4013.32|4012.92|4013.32|4012.92|4009.32|4008.92|1267
1652121320000|2022-05-09 18:35:20|4013.07|4012.67|4013.32|4012.92|4013.82|4013.42|4012.82|4012.42|663
1652121330000|2022-05-09 18:35:30|4013.82|4013.42|4013.57|4013.17|4013.82|4013.42|4011.82|4011.42|809
1652121340000|2022-05-09 18:35:40|4013.82|4013.42|4012.82|4012.42|4014.07|4013.67|4012.57|4012.17|340
1652121350000|2022-05-09 18:35:50|4013.32|4012.92|4011.32|4010.92|4013.32|4012.92|4011.07|4010.67|529
1652121360000|2022-05-09 18:36:00|4011.07|4010.67|4009.82|4009.42|4011.07|4010.67|4009.07|4008.67|618
1652121370000|2022-05-09 18:36:10|4010.07|4009.67|4009.07|4008.67|4010.69|4010.29|4009.07|4008.67|384
1652121380000|2022-05-09 18:36:20|4009.19|4008.79|4007.57|4007.17|4009.32|4008.92|4007.57|4007.17|460
1652121390000|2022-05-09 18:36:30|4007.82|4007.42|4007.82|4007.42|4008.07|4007.67|4007.32|4006.92|323
1652121400000|2022-05-09 18:36:40|4007.57|4007.17|4006.94|4006.54|4007.57|4007.17|4006.32|4005.92|475
1652121410000|2022-05-09 18:36:50|4007.07|4006.67|4008.07|4007.67|4008.32|4007.92|4007.07|4006.67|216
1652121420000|2022-05-09 18:37:00|4007.57|4007.17|4007.07|4006.67|4007.57|4007.17|4006.07|4005.67|365
1652121430000|2022-05-09 18:37:10|4007.32|4006.92|4007.07|4006.67|4007.82|4007.42|4007.07|4006.67|193
1652121440000|2022-05-09 18:37:20|4006.82|4006.42|4009.07|4008.67|4009.19|4008.79|4006.32|4005.92|892
1652121450000|2022-05-09 18:37:30|4009.44|4009.04|4011.32|4010.92|4011.82|4011.42|4008.82|4008.42|869
1652121460000|2022-05-09 18:37:40|4011.57|4011.17|4011.07|4010.67|4011.82|4011.42|4010.82|4010.42|378
1652121470000|2022-05-09 18:37:50|4011.32|4010.92|4010.57|4010.17|4011.82|4011.42|4010.57|4010.17|341
1652121480000|2022-05-09 18:38:00|4010.32|4009.92|4014.82|4014.42|4014.82|4014.42|4010.32|4009.92|1127
1652121490000|2022-05-09 18:38:10|4014.94|4014.54|4015.82|4015.42|4016.82|4016.42|4014.57|4014.17|691
1652121500000|2022-05-09 18:38:20|4016.07|4015.67|4013.57|4013.17|4016.07|4015.67|4013.57|4013.17|497
1652121510000|2022-05-09 18:38:30|4013.82|4013.42|4015.07|4014.67|4015.19|4014.79|4013.57|4013.17|275
1652121520000|2022-05-09 18:38:40|4014.94|4014.54|4015.07|4014.67|4015.57|4015.17|4014.82|4014.42|248
1652121530000|2022-05-09 18:38:50|4014.69|4014.29|4014.32|4013.92|4015.19|4014.79|4014.32|4013.92|495
1652121540000|2022-05-09 18:39:00|4013.82|4013.42|4011.82|4011.42|4013.82|4013.42|4011.57|4011.17|382
1652121550000|2022-05-09 18:39:10|4012.07|4011.67|4009.07|4008.67|4012.07|4011.67|4008.82|4008.42|701
1652121560000|2022-05-09 18:39:20|4009.32|4008.92|4009.57|4009.17|4009.57|4009.17|4008.82|4008.42|351
1652121570000|2022-05-09 18:39:30|4009.69|4009.29|4009.69|4009.29|4010.32|4009.92|4009.44|4009.04|215
1652121580000|2022-05-09 18:39:40|4009.57|4009.17|4009.32|4008.92|4010.94|4010.54|4009.32|4008.92|233
1652121590000|2022-05-09 18:39:50|4009.44|4009.04|4009.57|4009.17|4010.07|4009.67|4009.32|4008.92|130
1652121600000|2022-05-09 18:40:00|4008.57|4008.17|4009.57|4009.17|4010.82|4010.42|4008.07|4007.67|438
1652121610000|2022-05-09 18:40:10|4009.19|4008.79|4008.94|4008.54|4009.57|4009.17|4007.94|4007.54|265
1652121620000|2022-05-09 18:40:20|4008.82|4008.42|4008.32|4007.92|4009.07|4008.67|4008.07|4007.67|252
1652121630000|2022-05-09 18:40:30|4007.94|4007.54|4007.69|4007.29|4008.07|4007.67|4006.82|4006.42|333
1652121640000|2022-05-09 18:40:40|4007.57|4007.17|4007.82|4007.42|4008.07|4007.67|4007.57|4007.17|173
1652121650000|2022-05-09 18:40:50|4007.94|4007.54|4008.07|4007.67|4008.19|4007.79|4007.19|4006.79|253
1652121660000|2022-05-09 18:41:00|4008.19|4007.79|4007.57|4007.17|4009.07|4008.67|4007.57|4007.17|249
1652121670000|2022-05-09 18:41:10|4007.82|4007.42|4010.57|4010.17|4010.57|4010.17|4007.32|4006.92|429
1652121680000|2022-05-09 18:41:20|4010.82|4010.42|4009.82|4009.42|4011.44|4011.04|4009.82|4009.42|392
1652121690000|2022-05-09 18:41:30|4010.07|4009.67|4009.82|4009.42|4010.57|4010.17|4009.19|4008.79|246
1652121700000|2022-05-09 18:41:40|4009.32|4008.92|4008.82|4008.42|4009.32|4008.92|4008.69|4008.29|273
1652121710000|2022-05-09 18:41:50|4008.57|4008.17|4007.94|4007.54|4009.07|4008.67|4007.82|4007.42|251
1652121720000|2022-05-09 18:42:00|4008.07|4007.67|4007.82|4007.42|4008.07|4007.67|4007.07|4006.67|420
1652121730000|2022-05-09 18:42:10|4008.07|4007.67|4007.32|4006.92|4008.69|4008.29|4007.32|4006.92|205
1652121740000|2022-05-09 18:42:20|4007.19|4006.79|4007.57|4007.17|4007.94|4007.54|4006.94|4006.54|264
1652121750000|2022-05-09 18:42:30|4007.44|4007.04|4009.57|4009.17|4010.32|4009.92|4007.07|4006.67|739
1652121760000|2022-05-09 18:42:40|4009.82|4009.42|4008.69|4008.29|4009.82|4009.42|4008.57|4008.17|285
1652121770000|2022-05-09 18:42:50|4008.82|4008.42|4009.44|4009.04|4009.82|4009.42|4007.82|4007.42|365
1652121780000|2022-05-09 18:43:00|4009.32|4008.92|4009.57|4009.17|4009.94|4009.54|4009.07|4008.67|373
1652121790000|2022-05-09 18:43:10|4009.44|4009.04|4009.07|4008.67|4010.07|4009.67|4009.07|4008.67|344
1652121800000|2022-05-09 18:43:20|4008.94|4008.54|4009.69|4009.29|4009.82|4009.42|4008.07|4007.67|645
1652121810000|2022-05-09 18:43:30|4009.57|4009.17|4008.82|4008.42|4009.82|4009.42|4008.57|4008.17|160
1652121820000|2022-05-09 18:43:40|4008.69|4008.29|4009.44|4009.04|4009.57|4009.17|4008.57|4008.17|265
1652121830000|2022-05-09 18:43:50|4009.32|4008.92|4009.57|4009.17|4009.82|4009.42|4008.57|4008.17|181
1652121840000|2022-05-09 18:44:00|4009.32|4008.92|4010.32|4009.92|4010.32|4009.92|4008.57|4008.17|237
1652121850000|2022-05-09 18:44:10|4010.19|4009.79|4011.07|4010.67|4011.57|4011.17|4010.19|4009.79|386
1652121860000|2022-05-09 18:44:20|4011.32|4010.92|4010.82|4010.42|4011.32|4010.92|4010.07|4009.67|252
1652121870000|2022-05-09 18:44:30|4011.07|4010.67|4012.32|4011.92|4013.57|4013.17|4011.07|4010.67|800
1652121880000|2022-05-09 18:44:40|4012.57|4012.17|4011.94|4011.54|4013.07|4012.67|4011.82|4011.42|223
1652121890000|2022-05-09 18:44:50|4011.82|4011.42|4009.32|4008.92|4011.82|4011.42|4008.82|4008.42|480
1652121900000|2022-05-09 18:45:00|4009.19|4008.79|4011.82|4011.42|4011.82|4011.42|4009.19|4008.79|529
1652121910000|2022-05-09 18:45:10|4012.07|4011.67|4012.32|4011.92|4013.07|4012.67|4012.07|4011.67|393
1652121920000|2022-05-09 18:45:20|4012.19|4011.79|4010.57|4010.17|4012.32|4011.92|4010.57|4010.17|251
1652121930000|2022-05-09 18:45:30|4010.82|4010.42|4012.07|4011.67|4012.32|4011.92|4010.57|4010.17|168
1652121940000|2022-05-09 18:45:40|4012.19|4011.79|4012.07|4011.67|4012.32|4011.92|4011.32|4010.92|234
1652121950000|2022-05-09 18:45:50|4012.32|4011.92|4011.82|4011.42|4012.32|4011.92|4011.07|4010.67|432
1652121960000|2022-05-09 18:46:00|4012.07|4011.67|4011.82|4011.42|4012.07|4011.67|4011.07|4010.67|284
1652121970000|2022-05-09 18:46:10|4011.32|4010.92|4013.32|4012.92|4013.57|4013.17|4011.32|4010.92|306
1652121980000|2022-05-09 18:46:20|4013.82|4013.42|4013.19|4012.79|4014.57|4014.17|4013.07|4012.67|555
1652121990000|2022-05-09 18:46:30|4013.07|4012.67|4013.94|4013.54|4014.07|4013.67|4012.57|4012.17|352
1652122000000|2022-05-09 18:46:40|4014.07|4013.67|4016.07|4015.67|4016.07|4015.67|4013.82|4013.42|742
1652122010000|2022-05-09 18:46:50|4016.32|4015.92|4016.32|4015.92|4017.57|4017.17|4015.57|4015.17|843
1652122020000|2022-05-09 18:47:00|4016.07|4015.67|4016.07|4015.67|4016.69|4016.29|4015.32|4014.92|623
1652122030000|2022-05-09 18:47:10|4015.82|4015.42|4016.32|4015.92|4016.82|4016.42|4015.57|4015.17|401
1652122040000|2022-05-09 18:47:20|4016.07|4015.67|4019.32|4018.92|4019.69|4019.29|4015.82|4015.42|898
1652122050000|2022-05-09 18:47:30|4019.44|4019.04|4018.57|4018.17|4019.57|4019.17|4017.82|4017.42|451
1652122060000|2022-05-09 18:47:40|4018.82|4018.42|4018.57|4018.17|4018.82|4018.42|4018.07|4017.67|591
1652122070000|2022-05-09 18:47:50|4018.32|4017.92|4019.32|4018.92|4019.32|4018.92|4018.32|4017.92|341
1652122080000|2022-05-09 18:48:00|4019.07|4018.67|4019.57|4019.17|4020.07|4019.67|4019.07|4018.67|428
1652122090000|2022-05-09 18:48:10|4019.32|4018.92|4019.57|4019.17|4020.07|4019.67|4018.57|4018.17|534
1652122100000|2022-05-09 18:48:20|4019.32|4018.92|4020.57|4020.17|4020.57|4020.17|4019.32|4018.92|976
1652122110000|2022-05-09 18:48:30|4020.82|4020.42|4020.32|4019.92|4021.07|4020.67|4019.57|4019.17|781
1652122120000|2022-05-09 18:48:40|4020.44|4020.04|4020.94|4020.54|4021.07|4020.67|4019.82|4019.42|365
1652122130000|2022-05-09 18:48:50|4020.32|4019.92|4017.07|4016.67|4020.32|4019.92|4017.07|4016.67|700
1652122140000|2022-05-09 18:49:00|4016.82|4016.42|4014.32|4013.92|4016.82|4016.42|4014.07|4013.67|833
1652122150000|2022-05-09 18:49:10|4014.44|4014.04|4012.82|4012.42|4014.44|4014.04|4012.57|4012.17|758
1652122160000|2022-05-09 18:49:20|4013.07|4012.67|4011.19|4010.79|4013.69|4013.29|4010.82|4010.42|777
1652122170000|2022-05-09 18:49:30|4011.32|4010.92|4009.69|4009.29|4011.32|4010.92|4008.82|4008.42|871
1652122180000|2022-05-09 18:49:40|4010.32|4009.92|4010.82|4010.42|4010.82|4010.42|4009.07|4008.67|403
1652122190000|2022-05-09 18:49:50|4010.94|4010.54|4010.32|4009.92|4010.94|4010.54|4009.57|4009.17|331
1652122200000|2022-05-09 18:50:00|4010.07|4009.67|4008.19|4007.79|4010.07|4009.67|4007.32|4006.92|630
1652122210000|2022-05-09 18:50:10|4007.94|4007.54|4007.07|4006.67|4008.19|4007.79|4006.82|4006.42|1210
1652122220000|2022-05-09 18:50:20|4007.32|4006.92|4004.32|4003.92|4007.32|4006.92|4003.57|4003.17|1483
1652122230000|2022-05-09 18:50:30|4004.07|4003.67|4005.07|4004.67|4005.32|4004.92|4003.57|4003.17|520
1652122240000|2022-05-09 18:50:40|4004.82|4004.42|4006.32|4005.92|4006.57|4006.17|4004.57|4004.17|541
1652122250000|2022-05-09 18:50:50|4006.57|4006.17|4006.69|4006.29|4006.94|4006.54|4005.32|4004.92|329
1652122260000|2022-05-09 18:51:00|4006.57|4006.17|4012.32|4011.92|4012.32|4011.92|4006.07|4005.67|954
1652122270000|2022-05-09 18:51:10|4012.07|4011.67|4010.07|4009.67|4012.07|4011.67|4010.07|4009.67|588
1652122280000|2022-05-09 18:51:20|4010.19|4009.79|4011.32|4010.92|4011.44|4011.04|4008.94|4008.54|366
1652122290000|2022-05-09 18:51:30|4011.44|4011.04|4014.19|4013.79|4015.44|4015.04|4011.44|4011.04|1542
1652122300000|2022-05-09 18:51:40|4014.32|4013.92|4014.57|4014.17|4015.07|4014.67|4013.07|4012.67|537
1652122310000|2022-05-09 18:51:50|4014.82|4014.42|4014.82|4014.42|4016.57|4016.17|4014.19|4013.79|523
1652122320000|2022-05-09 18:52:00|4014.57|4014.17|4018.07|4017.67|4018.32|4017.92|4014.57|4014.17|660
1652122330000|2022-05-09 18:52:10|4018.32|4017.92|4017.32|4016.92|4019.32|4018.92|4017.32|4016.92|660
1652122340000|2022-05-09 18:52:20|4017.44|4017.04|4014.57|4014.17|4017.57|4017.17|4014.07|4013.67|820
1652122350000|2022-05-09 18:52:30|4014.32|4013.92|4017.32|4016.92|4017.82|4017.42|4014.32|4013.92|675
1652122360000|2022-05-09 18:52:40|4017.07|4016.67|4016.32|4015.92|4017.57|4017.17|4015.82|4015.42|277
1652122370000|2022-05-09 18:52:50|4016.07|4015.67|4015.69|4015.29|4016.57|4016.17|4015.07|4014.67|575
1652122380000|2022-05-09 18:53:00|4015.57|4015.17|4015.57|4015.17|4015.82|4015.42|4014.82|4014.42|266
1652122390000|2022-05-09 18:53:10|4015.32|4014.92|4014.57|4014.17|4015.32|4014.92|4013.07|4012.67|449
1652122400000|2022-05-09 18:53:20|4014.69|4014.29|4015.82|4015.42|4016.07|4015.67|4013.69|4013.29|315
1652122410000|2022-05-09 18:53:30|4015.57|4015.17|4014.57|4014.17|4015.82|4015.42|4014.57|4014.17|187
1652122420000|2022-05-09 18:53:40|4014.07|4013.67|4013.82|4013.42|4015.07|4014.67|4013.82|4013.42|259
1652122430000|2022-05-09 18:53:50|4013.94|4013.54|4014.07|4013.67|4014.19|4013.79|4012.82|4012.42|249
1652122440000|2022-05-09 18:54:00|4013.82|4013.42|4014.94|4014.54|4015.32|4014.92|4013.57|4013.17|296
1652122450000|2022-05-09 18:54:10|4015.07|4014.67|4016.07|4015.67|4017.07|4016.67|4014.82|4014.42|437
1652122460000|2022-05-09 18:54:20|4016.19|4015.79|4016.57|4016.17|4017.07|4016.67|4015.82|4015.42|277
1652122470000|2022-05-09 18:54:30|4016.69|4016.29|4016.82|4016.42|4017.57|4017.17|4016.57|4016.17|498
1652122480000|2022-05-09 18:54:40|4016.69|4016.29|4016.57|4016.17|4017.07|4016.67|4015.82|4015.42|256
1652122490000|2022-05-09 18:54:50|4016.44|4016.04|4015.82|4015.42|4017.07|4016.67|4015.57|4015.17|181
1652122500000|2022-05-09 18:55:00|4016.07|4015.67|4018.32|4017.92|4018.82|4018.42|4015.82|4015.42|729
1652122510000|2022-05-09 18:55:10|4018.44|4018.04|4018.57|4018.17|4018.57|4018.17|4017.82|4017.42|385
1652122520000|2022-05-09 18:55:20|4018.32|4017.92|4018.82|4018.42|4019.82|4019.42|4018.07|4017.67|519
1652122530000|2022-05-09 18:55:30|4019.07|4018.67|4018.57|4018.17|4019.57|4019.17|4018.57|4018.17|310
1652122540000|2022-05-09 18:55:40|4018.44|4018.04|4019.32|4018.92|4020.82|4020.42|4018.32|4017.92|502
1652122550000|2022-05-09 18:55:50|4019.19|4018.79|4019.19|4018.79|4020.07|4019.67|4018.82|4018.42|296
1652122560000|2022-05-09 18:56:00|4019.32|4018.92|4019.32|4018.92|4019.57|4019.17|4017.69|4017.29|548
1652122570000|2022-05-09 18:56:10|4019.19|4018.79|4019.82|4019.42|4020.07|4019.67|4019.07|4018.67|400
1652122580000|2022-05-09 18:56:20|4020.07|4019.67|4023.19|4022.79|4024.07|4023.67|4020.07|4019.67|1305
1652122590000|2022-05-09 18:56:30|4023.07|4022.67|4022.19|4021.79|4023.82|4023.42|4022.19|4021.79|477
1652122600000|2022-05-09 18:56:40|4022.57|4022.17|4023.82|4023.42|4024.32|4023.92|4022.57|4022.17|476
1652122610000|2022-05-09 18:56:50|4023.57|4023.17|4022.19|4021.79|4023.57|4023.17|4021.82|4021.42|386
1652122620000|2022-05-09 18:57:00|4022.82|4022.42|4022.44|4022.04|4024.57|4024.17|4021.94|4021.54|548
1652122630000|2022-05-09 18:57:10|4022.32|4021.92|4024.32|4023.92|4024.32|4023.92|4022.32|4021.92|868
1652122640000|2022-05-09 18:57:20|4024.57|4024.17|4025.07|4024.67|4025.07|4024.67|4023.82|4023.42|1388
1652122650000|2022-05-09 18:57:30|4024.82|4024.42|4024.69|4024.29|4025.44|4025.04|4024.07|4023.67|418
1652122660000|2022-05-09 18:57:40|4024.57|4024.17|4024.44|4024.04|4026.07|4025.67|4024.07|4023.67|540
1652122670000|2022-05-09 18:57:50|4024.32|4023.92|4025.07|4024.67|4025.32|4024.92|4023.82|4023.42|582
1652122680000|2022-05-09 18:58:00|4024.82|4024.42|4025.07|4024.67|4025.07|4024.67|4023.57|4023.17|468
1652122690000|2022-05-09 18:58:10|4024.82|4024.42|4024.07|4023.67|4025.07|4024.67|4023.82|4023.42|589
1652122700000|2022-05-09 18:58:20|4023.82|4023.42|4023.57|4023.17|4025.07|4024.67|4023.07|4022.67|834
1652122710000|2022-05-09 18:58:30|4023.82|4023.42|4021.82|4021.42|4023.82|4023.42|4021.57|4021.17|650
1652122720000|2022-05-09 18:58:40|4021.69|4021.29|4022.57|4022.17|4022.82|4022.42|4020.94|4020.54|524
1652122730000|2022-05-09 18:58:50|4022.32|4021.92|4022.32|4021.92|4023.57|4023.17|4022.07|4021.67|725
1652122740000|2022-05-09 18:59:00|4022.57|4022.17|4023.94|4023.54|4023.94|4023.54|4022.32|4021.92|388
1652122750000|2022-05-09 18:59:10|4024.32|4023.92|4024.07|4023.67|4025.32|4024.92|4023.07|4022.67|475
1652122760000|2022-05-09 18:59:20|4023.94|4023.54|4022.07|4021.67|4024.32|4023.92|4021.82|4021.42|674
1652122770000|2022-05-09 18:59:30|4021.82|4021.42|4021.69|4021.29|4022.07|4021.67|4020.82|4020.42|382
1652122780000|2022-05-09 18:59:40|4021.82|4021.42|4021.07|4020.67|4022.07|4021.67|4019.82|4019.42|558
1652122790000|2022-05-09 18:59:50|4021.32|4020.92|4022.19|4021.79|4022.32|4021.92|4021.07|4020.67|350
1652122800000|2022-05-09 19:00:00|4022.57|4022.17|4022.94|4022.54|4026.32|4025.92|4022.57|4022.17|1358
1652122810000|2022-05-09 19:00:10|4022.82|4022.42|4021.57|4021.17|4023.32|4022.92|4021.07|4020.67|678
1652122820000|2022-05-09 19:00:20|4021.44|4021.04|4021.19|4020.79|4022.07|4021.67|4018.32|4017.92|1131
1652122830000|2022-05-09 19:00:30|4021.32|4020.92|4022.07|4021.67|4022.32|4021.92|4019.69|4019.29|537
1652122840000|2022-05-09 19:00:40|4021.07|4020.67|4022.32|4021.92|4022.57|4022.17|4020.82|4020.42|444
1652122850000|2022-05-09 19:00:50|4022.19|4021.79|4025.19|4024.79|4025.19|4024.79|4021.94|4021.54|502
1652122860000|2022-05-09 19:01:00|4025.57|4025.17|4027.32|4026.92|4028.82|4028.42|4025.57|4025.17|1675
1652122870000|2022-05-09 19:01:10|4027.57|4027.17|4030.82|4030.42|4031.82|4031.42|4027.57|4027.17|1547
1652122880000|2022-05-09 19:01:20|4031.57|4031.17|4030.44|4030.04|4031.69|4031.29|4030.07|4029.67|891
1652122890000|2022-05-09 19:01:30|4030.32|4029.92|4029.07|4028.67|4031.32|4030.92|4028.82|4028.42|850
1652122900000|2022-05-09 19:01:40|4029.57|4029.17|4029.82|4029.42|4030.57|4030.17|4028.82|4028.42|663
1652122910000|2022-05-09 19:01:50|4029.69|4029.29|4031.57|4031.17|4031.57|4031.17|4029.32|4028.92|700
1652122920000|2022-05-09 19:02:00|4032.07|4031.67|4028.94|4028.54|4032.07|4031.67|4028.94|4028.54|1233
1652122930000|2022-05-09 19:02:10|4029.07|4028.67|4029.82|4029.42|4029.82|4029.42|4027.57|4027.17|789
1652122940000|2022-05-09 19:02:20|4030.32|4029.92|4029.57|4029.17|4031.44|4031.04|4029.44|4029.04|486
1652122950000|2022-05-09 19:02:30|4029.44|4029.04|4029.19|4028.79|4030.82|4030.42|4029.07|4028.67|527
1652122960000|2022-05-09 19:02:40|4029.07|4028.67|4029.07|4028.67|4029.57|4029.17|4028.82|4028.42|329
1652122970000|2022-05-09 19:02:50|4028.94|4028.54|4028.57|4028.17|4029.69|4029.29|4027.82|4027.42|499
1652122980000|2022-05-09 19:03:00|4028.19|4027.79|4029.82|4029.42|4030.57|4030.17|4028.19|4027.79|559
1652122990000|2022-05-09 19:03:10|4029.94|4029.54|4029.07|4028.67|4030.32|4029.92|4029.07|4028.67|548
1652123000000|2022-05-09 19:03:20|4028.69|4028.29|4025.57|4025.17|4028.69|4028.29|4024.82|4024.42|915
1652123010000|2022-05-09 19:03:30|4025.69|4025.29|4022.32|4021.92|4025.69|4025.29|4021.44|4021.04|1570
1652123020000|2022-05-09 19:03:40|4022.57|4022.17|4024.07|4023.67|4024.07|4023.67|4022.57|4022.17|656
1652123030000|2022-05-09 19:03:50|4024.57|4024.17|4023.19|4022.79|4025.07|4024.67|4022.32|4021.92|673
1652123040000|2022-05-09 19:04:00|4022.82|4022.42|4020.32|4019.92|4022.82|4022.42|4018.32|4017.92|1156
1652123050000|2022-05-09 19:04:10|4019.82|4019.42|4020.07|4019.67|4020.32|4019.92|4019.07|4018.67|395
1652123060000|2022-05-09 19:04:20|4020.32|4019.92|4018.69|4018.29|4021.82|4021.42|4018.44|4018.04|900
1652123070000|2022-05-09 19:04:30|4018.82|4018.42|4019.82|4019.42|4020.57|4020.17|4018.57|4018.17|551
1652123080000|2022-05-09 19:04:40|4019.94|4019.54|4021.07|4020.67|4021.44|4021.04|4019.32|4018.92|626
1652123090000|2022-05-09 19:04:50|4021.32|4020.92|4020.57|4020.17|4022.57|4022.17|4020.32|4019.92|728
1652123100000|2022-05-09 19:05:00|4020.32|4019.92|4021.57|4021.17|4021.94|4021.54|4018.94|4018.54|488
1652123110000|2022-05-09 19:05:10|4021.69|4021.29|4023.57|4023.17|4023.57|4023.17|4021.57|4021.17|590
1652123120000|2022-05-09 19:05:20|4023.32|4022.92|4022.82|4022.42|4024.07|4023.67|4022.07|4021.67|506
1652123130000|2022-05-09 19:05:30|4022.94|4022.54|4021.07|4020.67|4023.07|4022.67|4020.32|4019.92|1060
1652123140000|2022-05-09 19:05:40|4021.57|4021.17|4020.82|4020.42|4021.57|4021.17|4018.82|4018.42|805
1652123150000|2022-05-09 19:05:50|4021.07|4020.67|4020.07|4019.67|4021.07|4020.67|4019.19|4018.79|413
1652123160000|2022-05-09 19:06:00|4019.82|4019.42|4021.57|4021.17|4022.57|4022.17|4019.82|4019.42|886
1652123170000|2022-05-09 19:06:10|4021.82|4021.42|4023.32|4022.92|4023.82|4023.42|4020.44|4020.04|529
1652123180000|2022-05-09 19:06:20|4023.57|4023.17|4023.57|4023.17|4024.07|4023.67|4022.32|4021.92|368
1652123190000|2022-05-09 19:06:30|4023.69|4023.29|4024.32|4023.92|4024.57|4024.17|4023.07|4022.67|515
1652123200000|2022-05-09 19:06:40|4023.94|4023.54|4026.32|4025.92|4026.32|4025.92|4023.57|4023.17|939
1652123210000|2022-05-09 19:06:50|4025.82|4025.42|4026.07|4025.67|4026.57|4026.17|4025.07|4024.67|473
1652123220000|2022-05-09 19:07:00|4025.94|4025.54|4029.07|4028.67|4031.07|4030.67|4025.94|4025.54|1460
1652123230000|2022-05-09 19:07:10|4029.19|4028.79|4028.57|4028.17|4030.57|4030.17|4028.57|4028.17|462
1652123240000|2022-05-09 19:07:20|4028.82|4028.42|4030.19|4029.79|4030.32|4029.92|4028.07|4027.67|459
1652123250000|2022-05-09 19:07:30|4030.07|4029.67|4033.32|4032.92|4033.57|4033.17|4029.69|4029.29|2191
1652123260000|2022-05-09 19:07:40|4033.07|4032.67|4029.82|4029.42|4033.57|4033.17|4029.82|4029.42|1027
1652123270000|2022-05-09 19:07:50|4030.32|4029.92|4031.07|4030.67|4031.94|4031.54|4030.07|4029.67|537
1652123280000|2022-05-09 19:08:00|4031.32|4030.92|4030.07|4029.67|4031.32|4030.92|4029.07|4028.67|509
1652123290000|2022-05-09 19:08:10|4029.82|4029.42|4029.57|4029.17|4030.82|4030.42|4028.82|4028.42|922
1652123300000|2022-05-09 19:08:20|4029.32|4028.92|4028.57|4028.17|4029.82|4029.42|4028.44|4028.04|490
1652123310000|2022-05-09 19:08:30|4028.69|4028.29|4028.32|4027.92|4029.44|4029.04|4027.57|4027.17|368
1652123320000|2022-05-09 19:08:40|4028.19|4027.79|4026.32|4025.92|4028.32|4027.92|4026.32|4025.92|525
1652123330000|2022-05-09 19:08:50|4026.57|4026.17|4026.82|4026.42|4028.32|4027.92|4026.32|4025.92|893
1652123340000|2022-05-09 19:09:00|4026.94|4026.54|4023.07|4022.67|4026.94|4026.54|4023.07|4022.67|943
1652123350000|2022-05-09 19:09:10|4023.32|4022.92|4021.32|4020.92|4023.82|4023.42|4021.32|4020.92|862
1652123360000|2022-05-09 19:09:20|4021.07|4020.67|4020.19|4019.79|4022.57|4022.17|4019.57|4019.17|684
1652123370000|2022-05-09 19:09:30|4020.07|4019.67|4020.07|4019.67|4020.57|4020.17|4018.07|4017.67|763
1652123380000|2022-05-09 19:09:40|4020.19|4019.79|4018.82|4018.42|4020.82|4020.42|4018.82|4018.42|679
1652123390000|2022-05-09 19:09:50|4019.07|4018.67|4021.19|4020.79|4021.32|4020.92|4019.07|4018.67|582
1652123400000|2022-05-09 19:10:00|4020.82|4020.42|4021.82|4021.42|4023.07|4022.67|4020.07|4019.67|819
1652123410000|2022-05-09 19:10:10|4022.32|4021.92|4021.57|4021.17|4024.69|4024.29|4021.57|4021.17|838
1652123420000|2022-05-09 19:10:20|4021.19|4020.79|4023.07|4022.67|4023.32|4022.92|4020.82|4020.42|749
1652123430000|2022-05-09 19:10:30|4021.07|4020.67|4020.82|4020.42|4021.82|4021.42|4020.57|4020.17|478
1652123440000|2022-05-09 19:10:40|4020.69|4020.29|4022.07|4021.67|4023.19|4022.79|4020.69|4020.29|330
1652123450000|2022-05-09 19:10:50|4022.32|4021.92|4021.82|4021.42|4022.82|4022.42|4021.57|4021.17|361
1652123460000|2022-05-09 19:11:00|4022.07|4021.67|4027.19|4026.79|4027.82|4027.42|4021.07|4020.67|1372
1652123470000|2022-05-09 19:11:10|4027.07|4026.67|4029.44|4029.04|4029.44|4029.04|4026.07|4025.67|1073
1652123480000|2022-05-09 19:11:20|4028.82|4028.42|4028.19|4027.79|4032.19|4031.79|4027.82|4027.42|2037
1652123490000|2022-05-09 19:11:30|4028.32|4027.92|4027.82|4027.42|4028.32|4027.92|4026.19|4025.79|788
1652123500000|2022-05-09 19:11:40|4028.07|4027.67|4029.07|4028.67|4029.32|4028.92|4027.44|4027.04|408
1652123510000|2022-05-09 19:11:50|4029.19|4028.79|4029.07|4028.67|4029.32|4028.92|4028.19|4027.79|290
1652123520000|2022-05-09 19:12:00|4028.82|4028.42|4028.32|4027.92|4028.82|4028.42|4025.94|4025.54|944
1652123530000|2022-05-09 19:12:10|4028.07|4027.67|4027.57|4027.17|4028.44|4028.04|4027.07|4026.67|333
1652123540000|2022-05-09 19:12:20|4027.94|4027.54|4030.82|4030.42|4030.94|4030.54|4027.94|4027.54|1259
1652123550000|2022-05-09 19:12:30|4031.07|4030.67|4029.57|4029.17|4031.32|4030.92|4028.69|4028.29|652
1652123560000|2022-05-09 19:12:40|4029.44|4029.04|4029.94|4029.54|4030.32|4029.92|4028.94|4028.54|416
1652123570000|2022-05-09 19:12:50|4030.07|4029.67|4032.07|4031.67|4032.82|4032.42|4029.82|4029.42|1083
1652123580000|2022-05-09 19:13:00|4031.82|4031.42|4031.94|4031.54|4032.82|4032.42|4030.57|4030.17|990
1652123590000|2022-05-09 19:13:10|4032.07|4031.67|4033.57|4033.17|4033.82|4033.42|4032.07|4031.67|1268
1652123600000|2022-05-09 19:13:20|4033.32|4032.92|4033.19|4032.79|4034.82|4034.42|4033.07|4032.67|771
1652123610000|2022-05-09 19:13:30|4033.07|4032.67|4033.82|4033.42|4034.82|4034.42|4032.32|4031.92|1127
1652123620000|2022-05-09 19:13:40|4033.94|4033.54|4033.57|4033.17|4034.57|4034.17|4033.07|4032.67|609
1652123630000|2022-05-09 19:13:50|4033.32|4032.92|4033.57|4033.17|4033.94|4033.54|4033.19|4032.79|386
1652123640000|2022-05-09 19:14:00|4033.82|4033.42|4031.07|4030.67|4033.82|4033.42|4030.57|4030.17|805
1652123650000|2022-05-09 19:14:10|4031.32|4030.92|4031.19|4030.79|4031.44|4031.04|4029.94|4029.54|468
1652123660000|2022-05-09 19:14:20|4031.07|4030.67|4031.07|4030.67|4031.57|4031.17|4030.57|4030.17|568
1652123670000|2022-05-09 19:14:30|4030.94|4030.54|4032.07|4031.67|4033.07|4032.67|4030.32|4029.92|910
1652123680000|2022-05-09 19:14:40|4031.82|4031.42|4031.32|4030.92|4032.19|4031.79|4030.82|4030.42|379
1652123690000|2022-05-09 19:14:50|4031.07|4030.67|4033.44|4033.04|4033.44|4033.04|4030.82|4030.42|501
1652123700000|2022-05-09 19:15:00|4033.32|4032.92|4033.82|4033.42|4034.69|4034.29|4031.94|4031.54|687
1652123710000|2022-05-09 19:15:10|4034.07|4033.67|4035.07|4034.67|4035.07|4034.67|4032.57|4032.17|729
1652123720000|2022-05-09 19:15:20|4035.32|4034.92|4034.69|4034.29|4035.32|4034.92|4033.07|4032.67|1024
1652123730000|2022-05-09 19:15:30|4034.57|4034.17|4034.82|4034.42|4035.07|4034.67|4034.19|4033.79|351
1652123740000|2022-05-09 19:15:40|4034.57|4034.17|4034.69|4034.29|4035.07|4034.67|4033.82|4033.42|490
1652123750000|2022-05-09 19:15:50|4034.32|4033.92|4030.82|4030.42|4034.32|4033.92|4030.07|4029.67|879
1652123760000|2022-05-09 19:16:00|4030.57|4030.17|4029.32|4028.92|4031.32|4030.92|4028.57|4028.17|613
1652123770000|2022-05-09 19:16:10|4029.57|4029.17|4028.94|4028.54|4029.57|4029.17|4027.82|4027.42|457
1652123780000|2022-05-09 19:16:20|4028.82|4028.42|4028.07|4027.67|4029.07|4028.67|4027.82|4027.42|496
1652123790000|2022-05-09 19:16:30|4028.32|4027.92|4026.82|4026.42|4028.32|4027.92|4025.82|4025.42|897
1652123800000|2022-05-09 19:16:40|4026.94|4026.54|4027.57|4027.17|4027.57|4027.17|4026.32|4025.92|469
1652123810000|2022-05-09 19:16:50|4027.44|4027.04|4028.69|4028.29|4029.07|4028.67|4026.94|4026.54|378
1652123820000|2022-05-09 19:17:00|4028.57|4028.17|4028.57|4028.17|4028.82|4028.42|4027.07|4026.67|335
1652123830000|2022-05-09 19:17:10|4028.82|4028.42|4026.94|4026.54|4028.82|4028.42|4026.32|4025.92|504
1652123840000|2022-05-09 19:17:20|4026.57|4026.17|4024.82|4024.42|4026.57|4026.17|4024.07|4023.67|850
1652123850000|2022-05-09 19:17:30|4024.57|4024.17|4025.44|4025.04|4026.94|4026.54|4024.57|4024.17|567
1652123860000|2022-05-09 19:17:40|4025.32|4024.92|4023.82|4023.42|4025.32|4024.92|4023.82|4023.42|376
1652123870000|2022-05-09 19:17:50|4023.57|4023.17|4023.57|4023.17|4024.19|4023.79|4023.32|4022.92|302
1652123880000|2022-05-09 19:18:00|4023.07|4022.67|4023.32|4022.92|4023.32|4022.92|4021.07|4020.67|1060
1652123890000|2022-05-09 19:18:10|4023.57|4023.17|4025.32|4024.92|4025.57|4025.17|4023.57|4023.17|441
1652123900000|2022-05-09 19:18:20|4025.19|4024.79|4025.57|4025.17|4027.07|4026.67|4025.19|4024.79|472
1652123910000|2022-05-09 19:18:30|4025.32|4024.92|4024.07|4023.67|4025.32|4024.92|4023.69|4023.29|378
1652123920000|2022-05-09 19:18:40|4023.57|4023.17|4025.57|4025.17|4025.82|4025.42|4022.57|4022.17|504
1652123930000|2022-05-09 19:18:50|4025.07|4024.67|4024.82|4024.42|4025.19|4024.79|4024.57|4024.17|242
1652123940000|2022-05-09 19:19:00|4024.32|4023.92|4024.57|4024.17|4025.32|4024.92|4023.82|4023.42|694
1652123950000|2022-05-09 19:19:10|4024.07|4023.67|4025.69|4025.29|4026.07|4025.67|4023.94|4023.54|1018
1652123960000|2022-05-09 19:19:20|4026.07|4025.67|4026.32|4025.92|4026.32|4025.92|4025.32|4024.92|291
1652123970000|2022-05-09 19:19:30|4025.57|4025.17|4024.44|4024.04|4025.82|4025.42|4024.07|4023.67|439
1652123980000|2022-05-09 19:19:40|4024.57|4024.17|4024.44|4024.04|4024.82|4024.42|4023.94|4023.54|486
1652123990000|2022-05-09 19:19:50|4024.57|4024.17|4024.32|4023.92|4024.69|4024.29|4023.82|4023.42|170
1652124000000|2022-05-09 19:20:00|4024.19|4023.79|4021.94|4021.54|4024.19|4023.79|4021.82|4021.42|488
1652124010000|2022-05-09 19:20:10|4022.07|4021.67|4020.82|4020.42|4022.82|4022.42|4019.32|4018.92|788
1652124020000|2022-05-09 19:20:20|4020.32|4019.92|4019.07|4018.67|4020.94|4020.54|4019.07|4018.67|491
1652124030000|2022-05-09 19:20:30|4019.19|4018.79|4018.82|4018.42|4019.57|4019.17|4018.44|4018.04|453
1652124040000|2022-05-09 19:20:40|4018.57|4018.17|4017.32|4016.92|4018.82|4018.42|4017.32|4016.92|964
1652124050000|2022-05-09 19:20:50|4017.07|4016.67|4015.82|4015.42|4017.07|4016.67|4015.82|4015.42|728
1652124060000|2022-05-09 19:21:00|4016.32|4015.92|4016.32|4015.92|4017.32|4016.92|4015.82|4015.42|610
1652124070000|2022-05-09 19:21:10|4016.82|4016.42|4015.57|4015.17|4016.82|4016.42|4015.57|4015.17|740
1652124080000|2022-05-09 19:21:20|4015.82|4015.42|4014.57|4014.17|4016.07|4015.67|4014.57|4014.17|654
1652124090000|2022-05-09 19:21:30|4014.82|4014.42|4015.82|4015.42|4016.32|4015.92|4014.57|4014.17|637
1652124100000|2022-05-09 19:21:40|4015.69|4015.29|4015.32|4014.92|4016.19|4015.79|4015.32|4014.92|439
1652124110000|2022-05-09 19:21:50|4015.07|4014.67|4014.44|4014.04|4015.57|4015.17|4014.32|4013.92|610
1652124120000|2022-05-09 19:22:00|4014.32|4013.92|4012.82|4012.42|4014.32|4013.92|4012.44|4012.04|747
1652124130000|2022-05-09 19:22:10|4013.07|4012.67|4013.82|4013.42|4014.32|4013.92|4012.57|4012.17|485
1652124140000|2022-05-09 19:22:20|4013.69|4013.29|4014.32|4013.92|4014.82|4014.42|4013.32|4012.92|457
1652124150000|2022-05-09 19:22:30|4014.57|4014.17|4013.82|4013.42|4014.82|4014.42|4012.82|4012.42|469
1652124160000|2022-05-09 19:22:40|4014.07|4013.67|4012.57|4012.17|4014.07|4013.67|4012.07|4011.67|391
1652124170000|2022-05-09 19:22:50|4012.32|4011.92|4012.07|4011.67|4012.82|4012.42|4011.82|4011.42|304
1652124180000|2022-05-09 19:23:00|4011.82|4011.42|4012.44|4012.04|4012.57|4012.17|4011.82|4011.42|774
1652124190000|2022-05-09 19:23:10|4012.57|4012.17|4010.82|4010.42|4012.82|4012.42|4010.82|4010.42|496
1652124200000|2022-05-09 19:23:20|4010.57|4010.17|4011.07|4010.67|4011.57|4011.17|4010.57|4010.17|453
1652124210000|2022-05-09 19:23:30|4010.94|4010.54|4011.32|4010.92|4011.57|4011.17|4010.94|4010.54|282
1652124220000|2022-05-09 19:23:40|4011.19|4010.79|4011.57|4011.17|4012.32|4011.92|4011.07|4010.67|480
1652124230000|2022-05-09 19:23:50|4011.32|4010.92|4011.32|4010.92|4012.07|4011.67|4011.19|4010.79|281
1652124240000|2022-05-09 19:24:00|4011.69|4011.29|4010.32|4009.92|4011.82|4011.42|4010.32|4009.92|350
1652124250000|2022-05-09 19:24:10|4009.82|4009.42|4008.94|4008.54|4009.82|4009.42|4008.94|4008.54|589
1652124260000|2022-05-09 19:24:20|4009.07|4008.67|4008.94|4008.54|4009.32|4008.92|4008.32|4007.92|372
1652124270000|2022-05-09 19:24:30|4008.69|4008.29|4010.07|4009.67|4010.32|4009.92|4008.32|4007.92|509
1652124280000|2022-05-09 19:24:40|4009.94|4009.54|4011.32|4010.92|4011.32|4010.92|4009.57|4009.17|383
1652124290000|2022-05-09 19:24:50|4010.82|4010.42|4009.57|4009.17|4011.07|4010.67|4009.32|4008.92|484
1652124300000|2022-05-09 19:25:00|4009.32|4008.92|4009.57|4009.17|4010.07|4009.67|4007.82|4007.42|661
1652124310000|2022-05-09 19:25:10|4009.07|4008.67|4008.44|4008.04|4009.57|4009.17|4008.44|4008.04|354
1652124320000|2022-05-09 19:25:20|4008.32|4007.92|4009.32|4008.92|4009.57|4009.17|4008.32|4007.92|203
1652124330000|2022-05-09 19:25:30|4009.57|4009.17|4010.07|4009.67|4010.57|4010.17|4009.57|4009.17|434
1652124340000|2022-05-09 19:25:40|4010.19|4009.79|4010.82|4010.42|4011.32|4010.92|4009.94|4009.54|453
1652124350000|2022-05-09 19:25:50|4011.07|4010.67|4010.82|4010.42|4011.44|4011.04|4010.32|4009.92|354
1652124360000|2022-05-09 19:26:00|4010.57|4010.17|4010.07|4009.67|4010.82|4010.42|4009.57|4009.17|465
1652124370000|2022-05-09 19:26:10|4009.82|4009.42|4009.82|4009.42|4010.57|4010.17|4009.32|4008.92|336
1652124380000|2022-05-09 19:26:20|4010.19|4009.79|4010.07|4009.67|4010.32|4009.92|4009.82|4009.42|275
1652124390000|2022-05-09 19:26:30|4009.57|4009.17|4010.07|4009.67|4010.07|4009.67|4009.57|4009.17|249
1652124400000|2022-05-09 19:26:40|4009.82|4009.42|4007.82|4007.42|4009.94|4009.54|4007.57|4007.17|529
1652124410000|2022-05-09 19:26:50|4007.44|4007.04|4007.57|4007.17|4007.57|4007.17|4006.94|4006.54|770
1652124420000|2022-05-09 19:27:00|4007.07|4006.67|4006.57|4006.17|4007.32|4006.92|4006.57|4006.17|310
1652124430000|2022-05-09 19:27:10|4006.82|4006.42|4008.07|4007.67|4008.69|4008.29|4006.69|4006.29|584
1652124440000|2022-05-09 19:27:20|4007.94|4007.54|4007.44|4007.04|4008.32|4007.92|4007.32|4006.92|285
1652124450000|2022-05-09 19:27:30|4007.57|4007.17|4006.82|4006.42|4007.57|4007.17|4005.82|4005.42|598
1652124460000|2022-05-09 19:27:40|4007.32|4006.92|4007.07|4006.67|4007.57|4007.17|4006.32|4005.92|477
1652124470000|2022-05-09 19:27:50|4006.82|4006.42|4005.82|4005.42|4007.07|4006.67|4005.82|4005.42|340
1652124480000|2022-05-09 19:28:00|4005.57|4005.17|4004.57|4004.17|4005.57|4005.17|4002.94|4002.54|1664
1652124490000|2022-05-09 19:28:10|4004.44|4004.04|4004.57|4004.17|4005.07|4004.67|4004.07|4003.67|494
1652124500000|2022-05-09 19:28:20|4004.69|4004.29|4005.57|4005.17|4005.82|4005.42|4004.69|4004.29|407
1652124510000|2022-05-09 19:28:30|4005.44|4005.04|4006.07|4005.67|4006.32|4005.92|4005.07|4004.67|498
1652124520000|2022-05-09 19:28:40|4006.32|4005.92|4008.07|4007.67|4008.82|4008.42|4006.32|4005.92|754
1652124530000|2022-05-09 19:28:50|4007.94|4007.54|4006.07|4005.67|4008.07|4007.67|4006.07|4005.67|634
1652124540000|2022-05-09 19:29:00|4006.32|4005.92|4004.57|4004.17|4006.32|4005.92|4004.32|4003.92|540
1652124550000|2022-05-09 19:29:10|4004.44|4004.04|4002.82|4002.42|4004.57|4004.17|4002.57|4002.17|724
1652124560000|2022-05-09 19:29:20|4003.07|4002.67|4003.07|4002.67|4003.32|4002.92|4002.32|4001.92|810
1652124570000|2022-05-09 19:29:30|4003.32|4002.92|4003.57|4003.17|4003.82|4003.42|4003.32|4002.92|651
1652124580000|2022-05-09 19:29:40|4003.69|4003.29|4004.82|4004.42|4004.82|4004.42|4003.57|4003.17|406
1652124590000|2022-05-09 19:29:50|4005.07|4004.67|4006.82|4006.42|4006.82|4006.42|4005.07|4004.67|512
1652124600000|2022-05-09 19:30:00|4006.57|4006.17|4003.07|4002.67|4006.57|4006.17|4002.32|4001.92|928
1652124610000|2022-05-09 19:30:10|4002.82|4002.42|4005.32|4004.92|4005.57|4005.17|4002.82|4002.42|815
1652124620000|2022-05-09 19:30:20|4005.19|4004.79|4003.57|4003.17|4005.57|4005.17|4003.07|4002.67|518
1652124630000|2022-05-09 19:30:30|4003.32|4002.92|4005.07|4004.67|4005.07|4004.67|4003.32|4002.92|388
1652124640000|2022-05-09 19:30:40|4004.82|4004.42|4004.57|4004.17|4004.82|4004.42|4003.32|4002.92|672
1652124650000|2022-05-09 19:30:50|4004.82|4004.42|4006.57|4006.17|4006.57|4006.17|4004.32|4003.92|575
1652124660000|2022-05-09 19:31:00|4006.32|4005.92|4004.07|4003.67|4006.32|4005.92|4003.82|4003.42|566
1652124670000|2022-05-09 19:31:10|4004.57|4004.17|4005.44|4005.04|4005.69|4005.29|4004.07|4003.67|1337
1652124680000|2022-05-09 19:31:20|4005.32|4004.92|4005.32|4004.92|4006.32|4005.92|4005.32|4004.92|568
1652124690000|2022-05-09 19:31:30|4005.44|4005.04|4004.82|4004.42|4005.82|4005.42|4004.32|4003.92|902
1652124700000|2022-05-09 19:31:40|4004.69|4004.29|4002.32|4001.92|4004.69|4004.29|4002.32|4001.92|647
1652124710000|2022-05-09 19:31:50|4002.19|4001.79|4000.32|3999.92|4002.57|4002.17|4000.32|3999.92|1498
1652124720000|2022-05-09 19:32:00|4000.07|3999.67|3998.07|3997.67|4000.69|4000.29|3998.07|3997.67|1609
1652124730000|2022-05-09 19:32:10|3997.82|3997.42|3997.82|3997.42|3998.44|3998.04|3996.82|3996.42|2203
1652124740000|2022-05-09 19:32:20|3997.44|3997.04|3997.57|3997.17|3997.82|3997.42|3997.32|3996.92|564
1652124750000|2022-05-09 19:32:30|3997.32|3996.92|3997.82|3997.42|3998.57|3998.17|3997.07|3996.67|1061
1652124760000|2022-05-09 19:32:40|3997.94|3997.54|3997.82|3997.42|3998.82|3998.42|3997.57|3997.17|945
1652124770000|2022-05-09 19:32:50|3997.57|3997.17|3996.94|3996.54|3997.57|3997.17|3996.82|3996.42|374
1652124780000|2022-05-09 19:33:00|3996.82|3996.42|3998.57|3998.17|3998.82|3998.42|3996.57|3996.17|594
1652124790000|2022-05-09 19:33:10|3998.82|3998.42|4002.32|4001.92|4002.32|4001.92|3998.07|3997.67|1199
1652124800000|2022-05-09 19:33:20|4002.57|4002.17|4003.82|4003.42|4004.07|4003.67|4002.32|4001.92|1626
1652124810000|2022-05-09 19:33:30|4003.69|4003.29|4004.07|4003.67|4004.57|4004.17|4002.82|4002.42|1154
1652124820000|2022-05-09 19:33:40|4004.19|4003.79|4000.69|4000.29|4004.19|4003.79|4000.19|3999.79|700
1652124830000|2022-05-09 19:33:50|4000.57|4000.17|4002.57|4002.17|4002.57|4002.17|4000.57|4000.17|545
1652124840000|2022-05-09 19:34:00|4002.07|4001.67|4000.82|4000.42|4002.07|4001.67|4000.32|3999.92|436
1652124850000|2022-05-09 19:34:10|4000.57|4000.17|3999.32|3998.92|4001.07|4000.67|3999.07|3998.67|637
1652124860000|2022-05-09 19:34:20|3998.57|3998.17|3999.82|3999.42|4000.07|3999.67|3998.07|3997.67|713
1652124870000|2022-05-09 19:34:30|4000.07|3999.67|4000.82|4000.42|4001.07|4000.67|3999.82|3999.42|592
1652124880000|2022-05-09 19:34:40|4000.94|4000.54|4000.32|3999.92|4001.07|4000.67|4000.32|3999.92|323
1652124890000|2022-05-09 19:34:50|4000.07|3999.67|4002.32|4001.92|4002.32|4001.92|4000.07|3999.67|614
1652124900000|2022-05-09 19:35:00|4002.19|4001.79|4002.44|4002.04|4003.07|4002.67|4001.82|4001.42|716
1652124910000|2022-05-09 19:35:10|4002.57|4002.17|4000.44|4000.04|4002.57|4002.17|4000.32|3999.92|561
1652124920000|2022-05-09 19:35:20|4000.57|4000.17|3999.07|3998.67|4001.07|4000.67|3999.07|3998.67|443
1652124930000|2022-05-09 19:35:30|3998.07|3997.67|3999.57|3999.17|3999.69|3999.29|3997.82|3997.42|771
1652124940000|2022-05-09 19:35:40|3999.32|3998.92|3998.32|3997.92|3999.57|3999.17|3998.32|3997.92|467
1652124950000|2022-05-09 19:35:50|3998.57|3998.17|3998.19|3997.79|3998.69|3998.29|3997.57|3997.17|381
1652124960000|2022-05-09 19:36:00|3997.82|3997.42|3999.07|3998.67|3999.57|3999.17|3997.44|3997.04|759
1652124970000|2022-05-09 19:36:10|3999.19|3998.79|4000.82|4000.42|4001.32|4000.92|3999.19|3998.79|649
1652124980000|2022-05-09 19:36:20|4000.69|4000.29|4002.94|4002.54|4003.57|4003.17|4000.69|4000.29|1068
1652124990000|2022-05-09 19:36:30|4002.82|4002.42|4002.82|4002.42|4003.32|4002.92|4002.57|4002.17|381
1652125000000|2022-05-09 19:36:40|4002.94|4002.54|4002.82|4002.42|4003.07|4002.67|4002.32|4001.92|315
1652125010000|2022-05-09 19:36:50|4002.57|4002.17|4003.82|4003.42|4003.82|4003.42|4002.32|4001.92|555
1652125020000|2022-05-09 19:37:00|4004.07|4003.67|4005.57|4005.17|4006.07|4005.67|4004.07|4003.67|1144
1652125030000|2022-05-09 19:37:10|4005.82|4005.42|4002.32|4001.92|4005.82|4005.42|4001.82|4001.42|851
1652125040000|2022-05-09 19:37:20|4002.57|4002.17|4000.82|4000.42|4002.57|4002.17|4000.32|3999.92|673
1652125050000|2022-05-09 19:37:30|4001.07|4000.67|4002.32|4001.92|4003.07|4002.67|4001.07|4000.67|559
1652125060000|2022-05-09 19:37:40|4001.82|4001.42|4001.69|4001.29|4002.19|4001.79|4000.82|4000.42|714
1652125070000|2022-05-09 19:37:50|4001.82|4001.42|4003.82|4003.42|4004.32|4003.92|4001.82|4001.42|1182
1652125080000|2022-05-09 19:38:00|4004.07|4003.67|4003.94|4003.54|4004.07|4003.67|4002.57|4002.17|601
1652125090000|2022-05-09 19:38:10|4004.32|4003.92|4001.32|4000.92|4004.32|4003.92|4001.32|4000.92|424
1652125100000|2022-05-09 19:38:20|4001.57|4001.17|4001.07|4000.67|4001.57|4001.17|4000.69|4000.29|551
1652125110000|2022-05-09 19:38:30|4001.19|4000.79|4001.57|4001.17|4001.82|4001.42|4000.44|4000.04|405
1652125120000|2022-05-09 19:38:40|4001.44|4001.04|4001.07|4000.67|4001.44|4001.04|4000.57|4000.17|348
1652125130000|2022-05-09 19:38:50|4000.82|4000.42|4002.82|4002.42|4003.57|4003.17|4000.82|4000.42|476
1652125140000|2022-05-09 19:39:00|4002.57|4002.17|4002.57|4002.17|4002.82|4002.42|4001.82|4001.42|476
1652125150000|2022-05-09 19:39:10|4003.07|4002.67|4002.19|4001.79|4003.07|4002.67|4001.82|4001.42|371
1652125160000|2022-05-09 19:39:20|4002.32|4001.92|4001.57|4001.17|4002.32|4001.92|4000.82|4000.42|548
1652125170000|2022-05-09 19:39:30|4001.44|4001.04|4001.07|4000.67|4001.82|4001.42|4000.82|4000.42|804
1652125180000|2022-05-09 19:39:40|4001.57|4001.17|4004.07|4003.67|4004.57|4004.17|4001.07|4000.67|718
1652125190000|2022-05-09 19:39:50|4004.32|4003.92|4003.32|4002.92|4004.94|4004.54|4003.32|4002.92|482
1652125200000|2022-05-09 19:40:00|4003.07|4002.67|4002.57|4002.17|4003.82|4003.42|4001.69|4001.29|574
1652125210000|2022-05-09 19:40:10|4002.19|4001.79|4000.07|3999.67|4003.07|4002.67|4000.07|3999.67|672
1652125220000|2022-05-09 19:40:20|4000.32|3999.92|3998.82|3998.42|4000.82|4000.42|3998.69|3998.29|792
1652125230000|2022-05-09 19:40:30|3998.32|3997.92|3998.44|3998.04|3999.07|3998.67|3998.19|3997.79|857
1652125240000|2022-05-09 19:40:40|3998.32|3997.92|3999.69|3999.29|4000.07|3999.67|3998.32|3997.92|527
1652125250000|2022-05-09 19:40:50|3999.57|3999.17|4000.69|4000.29|4000.82|4000.42|3999.32|3998.92|296
1652125260000|2022-05-09 19:41:00|4000.07|3999.67|4001.07|4000.67|4002.32|4001.92|4000.07|3999.67|1255
1652125270000|2022-05-09 19:41:10|4001.57|4001.17|4002.07|4001.67|4003.32|4002.92|4001.57|4001.17|759
1652125280000|2022-05-09 19:41:20|4002.32|4001.92|4000.07|3999.67|4002.32|4001.92|3999.82|3999.42|427
1652125290000|2022-05-09 19:41:30|3999.94|3999.54|4000.82|4000.42|4000.82|4000.42|3998.82|3998.42|532
1652125300000|2022-05-09 19:41:40|4000.32|3999.92|4000.57|4000.17|4002.07|4001.67|4000.32|3999.92|466
1652125310000|2022-05-09 19:41:50|4000.44|4000.04|4000.57|4000.17|4000.57|4000.17|3999.82|3999.42|302
1652125320000|2022-05-09 19:42:00|4000.32|3999.92|4000.32|3999.92|4001.32|4000.92|3999.82|3999.42|471
1652125330000|2022-05-09 19:42:10|4000.57|4000.17|4000.32|3999.92|4000.82|4000.42|3999.57|3999.17|332
1652125340000|2022-05-09 19:42:20|4000.19|3999.79|3999.57|3999.17|4000.19|3999.79|3999.57|3999.17|322
1652125350000|2022-05-09 19:42:30|3999.69|3999.29|3998.82|3998.42|4001.07|4000.67|3998.57|3998.17|601
1652125360000|2022-05-09 19:42:40|3998.57|3998.17|3998.82|3998.42|3999.82|3999.42|3998.32|3997.92|589
1652125370000|2022-05-09 19:42:50|3998.57|3998.17|3998.07|3997.67|3998.82|3998.42|3997.57|3997.17|550
1652125380000|2022-05-09 19:43:00|3997.82|3997.42|3996.07|3995.67|3998.32|3997.92|3996.07|3995.67|1426
1652125390000|2022-05-09 19:43:10|3996.32|3995.92|3994.82|3994.42|3996.82|3996.42|3994.07|3993.67|1783
1652125400000|2022-05-09 19:43:20|3994.69|3994.29|3994.82|3994.42|3996.32|3995.92|3994.32|3993.92|2080
1652125410000|2022-05-09 19:43:30|3994.69|3994.29|3994.82|3994.42|3995.32|3994.92|3994.57|3994.17|464
1652125420000|2022-05-09 19:43:40|3995.07|3994.67|3994.07|3993.67|3995.07|3994.67|3993.94|3993.54|512
1652125430000|2022-05-09 19:43:50|3993.82|3993.42|3994.07|3993.67|3994.82|3994.42|3993.82|3993.42|782
1652125440000|2022-05-09 19:44:00|3994.32|3993.92|3994.32|3993.92|3994.82|3994.42|3994.07|3993.67|631
1652125450000|2022-05-09 19:44:10|3994.19|3993.79|3994.07|3993.67|3994.32|3993.92|3993.57|3993.17|369
1652125460000|2022-05-09 19:44:20|3994.32|3993.92|3993.32|3992.92|3994.32|3993.92|3993.32|3992.92|689
1652125470000|2022-05-09 19:44:30|3993.57|3993.17|3995.57|3995.17|3995.57|3995.17|3993.32|3992.92|1190
1652125480000|2022-05-09 19:44:40|3995.94|3995.54|3994.82|3994.42|3996.57|3996.17|3994.07|3993.67|1092
1652125490000|2022-05-09 19:44:50|3994.57|3994.17|3995.07|3994.67|3995.82|3995.42|3994.32|3993.92|631
1652125500000|2022-05-09 19:45:00|3995.32|3994.92|3996.44|3996.04|3997.57|3997.17|3995.32|3994.92|1303
1652125510000|2022-05-09 19:45:10|3996.82|3996.42|3996.07|3995.67|3997.82|3997.42|3996.07|3995.67|884
1652125520000|2022-05-09 19:45:20|3995.82|3995.42|3996.07|3995.67|3996.32|3995.92|3995.07|3994.67|759
1652125530000|2022-05-09 19:45:30|3995.82|3995.42|3995.57|3995.17|3995.94|3995.54|3995.07|3994.67|508
1652125540000|2022-05-09 19:45:40|3995.82|3995.42|3995.07|3994.67|3996.82|3996.42|3994.32|3993.92|682
1652125550000|2022-05-09 19:45:50|3995.32|3994.92|3994.82|3994.42|3996.32|3995.92|3994.82|3994.42|540
1652125560000|2022-05-09 19:46:00|3995.19|3994.79|3994.57|3994.17|3995.19|3994.79|3993.82|3993.42|669
1652125570000|2022-05-09 19:46:10|3994.69|3994.29|3992.99|3992.59|3994.69|3994.29|3992.75|3992.35|1017
1652125580000|2022-05-09 19:46:20|3992.87|3992.47|3992.55|3992.15|3993.12|3992.72|3992.3|3991.9|741
1652125590000|2022-05-09 19:46:30|3992.8|3992.4|3991.55|3991.15|3992.8|3992.4|3991.3|3990.9|791
1652125600000|2022-05-09 19:46:40|3991.3|3990.9|3989.8|3989.4|3991.55|3991.15|3989.8|3989.4|1114
1652125610000|2022-05-09 19:46:50|3989.55|3989.15|3988.8|3988.4|3990.05|3989.65|3988.8|3988.4|1216
1652125620000|2022-05-09 19:47:00|3988.55|3988.15|3989.05|3988.65|3989.55|3989.15|3988.55|3988.15|856
1652125630000|2022-05-09 19:47:10|3989.3|3988.9|3989.3|3988.9|3990.55|3990.15|3989.3|3988.9|866
1652125640000|2022-05-09 19:47:20|3989.55|3989.15|3988.55|3988.15|3989.55|3989.15|3988.3|3987.9|562
1652125650000|2022-05-09 19:47:30|3988.3|3987.9|3989.8|3989.4|3989.8|3989.4|3988.3|3987.9|730
1652125660000|2022-05-09 19:47:40|3989.55|3989.15|3989.8|3989.4|3989.8|3989.4|3988.55|3988.15|645
1652125670000|2022-05-09 19:47:50|3990.05|3989.65|3988.55|3988.15|3990.3|3989.9|3988.3|3987.9|790
1652125680000|2022-05-09 19:48:00|3988.42|3988.02|3989.55|3989.15|3989.55|3989.15|3988.3|3987.9|754
1652125690000|2022-05-09 19:48:10|3989.8|3989.4|3990.05|3989.65|3990.42|3990.02|3989.3|3988.9|778
1652125700000|2022-05-09 19:48:20|3989.92|3989.52|3989.8|3989.4|3990.3|3989.9|3989.3|3988.9|729
1652125710000|2022-05-09 19:48:30|3989.55|3989.15|3989.3|3988.9|3989.55|3989.15|3988.3|3987.9|497
1652125720000|2022-05-09 19:48:40|3989.55|3989.15|3988.92|3988.52|3989.55|3989.15|3988.55|3988.15|452
1652125730000|2022-05-09 19:48:50|3988.8|3988.4|3989.05|3988.65|3990.55|3990.15|3988.8|3988.4|699
1652125740000|2022-05-09 19:49:00|3989.3|3988.9|3988.55|3988.15|3989.42|3989.02|3988.55|3988.15|778
1652125750000|2022-05-09 19:49:10|3989.05|3988.65|3987.8|3987.4|3989.3|3988.9|3987.55|3987.15|1152
1652125760000|2022-05-09 19:49:20|3987.92|3987.52|3987.05|3986.65|3988.3|3987.9|3986.17|3985.77|1499
1652125770000|2022-05-09 19:49:30|3986.8|3986.4|3985.55|3985.15|3987.05|3986.65|3985.55|3985.15|1077
1652125780000|2022-05-09 19:49:40|3985.42|3985.02|3984.55|3984.15|3985.55|3985.15|3984.3|3983.9|1375
1652125790000|2022-05-09 19:49:50|3984.42|3984.02|3986.55|3986.15|3986.55|3986.15|3983.3|3982.9|2056
1652125800000|2022-05-09 19:50:00|3987.05|3986.65|3986.3|3985.9|3987.05|3986.65|3983.8|3983.4|5136
1652125810000|2022-05-09 19:50:10|3986.05|3985.65|3981.8|3981.4|3986.3|3985.9|3981.55|3981.15|1860
1652125820000|2022-05-09 19:50:20|3981.92|3981.52|3983.3|3982.9|3983.3|3982.9|3981.3|3980.9|966
1652125830000|2022-05-09 19:50:30|3983.55|3983.15|3981.42|3981.02|3984.05|3983.65|3981.42|3981.02|1293
1652125840000|2022-05-09 19:50:40|3981.55|3981.15|3981.05|3980.65|3981.55|3981.15|3980.55|3980.15|885
1652125850000|2022-05-09 19:50:50|3981.8|3981.4|3983.05|3982.65|3983.55|3983.15|3981.55|3981.15|1273
1652125860000|2022-05-09 19:51:00|3983.3|3982.9|3980.55|3980.15|3983.8|3983.4|3980.55|3980.15|1013
1652125870000|2022-05-09 19:51:10|3980.67|3980.27|3979.05|3978.65|3980.67|3980.27|3979.05|3978.65|1286
1652125880000|2022-05-09 19:51:20|3978.55|3978.15|3977.3|3976.9|3979.05|3978.65|3977.05|3976.65|1994
1652125890000|2022-05-09 19:51:30|3978.05|3977.65|3978.3|3977.9|3978.8|3978.4|3977.55|3977.15|1983
1652125900000|2022-05-09 19:51:40|3978.05|3977.65|3977.3|3976.9|3978.05|3977.65|3976.8|3976.4|1558
1652125910000|2022-05-09 19:51:50|3976.8|3976.4|3976.3|3975.9|3977.05|3976.65|3976.05|3975.65|1219
1652125920000|2022-05-09 19:52:00|3976.55|3976.15|3975.8|3975.4|3978.55|3978.15|3975.3|3974.9|1644
1652125930000|2022-05-09 19:52:10|3975.92|3975.52|3977.8|3977.4|3977.8|3977.4|3975.8|3975.4|804
1652125940000|2022-05-09 19:52:20|3978.42|3978.02|3978.05|3977.65|3979.55|3979.15|3977.55|3977.15|1161
1652125950000|2022-05-09 19:52:30|3978.3|3977.9|3978.92|3978.52|3979.17|3978.77|3977.8|3977.4|850
1652125960000|2022-05-09 19:52:40|3978.67|3978.27|3980.55|3980.15|3980.55|3980.15|3978.3|3977.9|1135
1652125970000|2022-05-09 19:52:50|3980.3|3979.9|3979.55|3979.15|3980.3|3979.9|3978.8|3978.4|1077
1652125980000|2022-05-09 19:53:00|3979.3|3978.9|3978.3|3977.9|3979.3|3978.9|3977.92|3977.52|595
1652125990000|2022-05-09 19:53:10|3978.05|3977.65|3977.55|3977.15|3978.05|3977.65|3976.67|3976.27|1044
1652126000000|2022-05-09 19:53:20|3977.3|3976.9|3979.05|3978.65|3979.05|3978.65|3977.17|3976.77|789
1652126010000|2022-05-09 19:53:30|3979.3|3978.9|3980.92|3980.52|3981.3|3980.9|3979.3|3978.9|1363
1652126020000|2022-05-09 19:53:40|3980.8|3980.4|3983.3|3982.9|3983.8|3983.4|3980.8|3980.4|2736
1652126030000|2022-05-09 19:53:50|3982.42|3982.02|3984.05|3983.65|3984.05|3983.65|3982.05|3981.65|1102
1652126040000|2022-05-09 19:54:00|3983.8|3983.4|3984.55|3984.15|3985.3|3984.9|3983.8|3983.4|1301
1652126050000|2022-05-09 19:54:10|3984.3|3983.9|3984.05|3983.65|3984.55|3984.15|3984.05|3983.65|511
1652126060000|2022-05-09 19:54:20|3983.8|3983.4|3982.67|3982.27|3983.8|3983.4|3982.17|3981.77|1224
1652126070000|2022-05-09 19:54:30|3983.3|3982.9|3984.8|3984.4|3985.55|3985.15|3983.3|3982.9|1201
1652126080000|2022-05-09 19:54:40|3984.05|3983.65|3983.3|3982.9|3984.05|3983.65|3979.8|3979.4|2856
1652126090000|2022-05-09 19:54:50|3983.55|3983.15|3983.05|3982.65|3983.55|3983.15|3981.55|3981.15|1813
1652126100000|2022-05-09 19:55:00|3983.17|3982.77|3988.55|3988.15|3989.05|3988.65|3983.17|3982.77|3305
1652126110000|2022-05-09 19:55:10|3988.8|3988.4|3987.8|3987.4|3989.8|3989.4|3987.3|3986.9|2060
1652126120000|2022-05-09 19:55:20|3987.55|3987.15|3989.3|3988.9|3989.3|3988.9|3987.3|3986.9|1152
1652126130000|2022-05-09 19:55:30|3989.55|3989.15|3989.67|3989.27|3990.3|3989.9|3989.05|3988.65|1653
1652126140000|2022-05-09 19:55:40|3989.8|3989.4|3990.55|3990.15|3991.3|3990.9|3989.3|3988.9|1837
1652126150000|2022-05-09 19:55:50|3990.8|3990.4|3993.3|3992.9|3993.3|3992.9|3990.8|3990.4|1426
1652126160000|2022-05-09 19:56:00|3993.05|3992.65|3995.05|3994.65|3995.3|3994.9|3992.8|3992.4|2149
1652126170000|2022-05-09 19:56:10|3994.8|3994.4|3993.05|3992.65|3995.05|3994.65|3993.05|3992.65|1871
1652126180000|2022-05-09 19:56:20|3992.92|3992.52|3992.55|3992.15|3993.3|3992.9|3992.3|3991.9|1417
1652126190000|2022-05-09 19:56:30|3992.3|3991.9|3992.05|3991.65|3992.8|3992.4|3991.8|3991.4|1231
1652126200000|2022-05-09 19:56:40|3992.3|3991.9|3991.92|3991.52|3992.42|3992.02|3991.8|3991.4|890
1652126210000|2022-05-09 19:56:50|3991.8|3991.4|3995.3|3994.9|3995.3|3994.9|3991.8|3991.4|1416
1652126220000|2022-05-09 19:57:00|3995.55|3995.15|3997.55|3997.15|3997.8|3997.4|3995.3|3994.9|2357
1652126230000|2022-05-09 19:57:10|3997.8|3997.4|3996.3|3995.9|3997.8|3997.4|3995.55|3995.15|1559
1652126240000|2022-05-09 19:57:20|3996.55|3996.15|3999.3|3998.9|3999.3|3998.9|3996.55|3996.15|1874
1652126250000|2022-05-09 19:57:30|3999.05|3998.65|3998.55|3998.15|3999.55|3999.15|3998.55|3998.15|1612
1652126260000|2022-05-09 19:57:40|3998.3|3997.9|3997.3|3996.9|3998.42|3998.02|3996.3|3995.9|1648
1652126270000|2022-05-09 19:57:50|3997.55|3997.15|3996.55|3996.15|3998.3|3997.9|3996.42|3996.02|1413
1652126280000|2022-05-09 19:58:00|3997.55|3997.15|3997.3|3996.9|3999.3|3998.9|3996.3|3995.9|2766
1652126290000|2022-05-09 19:58:10|3997.05|3996.65|3998.3|3997.9|3998.55|3998.15|3996.05|3995.65|1969
1652126300000|2022-05-09 19:58:20|3998.05|3997.65|3998.55|3998.15|3999.05|3998.65|3997.55|3997.15|1753
1652126310000|2022-05-09 19:58:30|3998.8|3998.4|3997.55|3997.15|3999.05|3998.65|3997.42|3997.02|1631
1652126320000|2022-05-09 19:58:40|3997.8|3997.4|3995.8|3995.4|3998.05|3997.65|3995.8|3995.4|2098
1652126330000|2022-05-09 19:58:50|3996.05|3995.65|3993.8|3993.4|3996.05|3995.65|3992.8|3992.4|3356
1652126340000|2022-05-09 19:59:00|3993.3|3992.9|3991.3|3990.9|3994.05|3993.65|3991.3|3990.9|3768
1652126350000|2022-05-09 19:59:10|3991.05|3990.65|3990.05|3989.65|3991.05|3990.65|3989.55|3989.15|4653
1652126360000|2022-05-09 19:59:20|3990.3|3989.9|3988.55|3988.15|3990.3|3989.9|3988.55|3988.15|4457
1652126370000|2022-05-09 19:59:30|3989.3|3988.9|3991.55|3991.15|3991.8|3991.4|3988.67|3988.27|6834
1652126380000|2022-05-09 19:59:40|3992.05|3991.65|3989.55|3989.15|3992.55|3992.15|3989.3|3988.9|8107
1652126390000|2022-05-09 19:59:50|3990.55|3990.15|3992.3|3991.9|3995.8|3995.4|3990.3|3989.9|33502
1652126400000|2022-05-09 20:00:00|3992.29|3991.89|3991.89|3991.29|3994.89|3994.29|3991.89|3991.29|9510
1652126410000|2022-05-09 20:00:10|3991.64|3991.04|3991.64|3991.04|3992.89|3992.29|3991.39|3990.79|3089
1652126420000|2022-05-09 20:00:20|3991.39|3990.79|3992.89|3992.29|3993.14|3992.54|3990.64|3990.04|2516
1652126430000|2022-05-09 20:00:30|3993.39|3992.79|3995.14|3994.54|3995.14|3994.54|3992.89|3992.29|2053
1652126440000|2022-05-09 20:00:40|3996.14|3995.54|3997.14|3996.54|3998.39|3997.79|3995.39|3994.79|2276
1652126450000|2022-05-09 20:00:50|3997.39|3996.79|3999.14|3998.54|3999.39|3998.79|3997.39|3996.79|1971
1652126460000|2022-05-09 20:01:00|3998.89|3998.29|3999.64|3999.04|3999.64|3999.04|3998.64|3998.04|1473
1652126470000|2022-05-09 20:01:10|3999.89|3999.29|3998.39|3997.79|4000.64|4000.04|3998.39|3997.79|1444
1652126480000|2022-05-09 20:01:20|3998.64|3998.04|3999.39|3998.79|3999.39|3998.79|3998.64|3998.04|697
1652126490000|2022-05-09 20:01:30|3999.14|3998.54|3996.89|3996.29|3999.14|3998.54|3996.89|3996.29|868
1652126500000|2022-05-09 20:01:40|3997.01|3996.41|3996.89|3996.29|3997.64|3997.04|3996.76|3996.16|532
1652126510000|2022-05-09 20:01:50|3997.01|3996.41|3997.14|3996.54|3997.51|3996.91|3996.89|3996.29|538
1652126520000|2022-05-09 20:02:00|3996.39|3995.79|3997.64|3997.04|3998.26|3997.66|3996.14|3995.54|1097
1652126530000|2022-05-09 20:02:10|3997.39|3996.79|3998.14|3997.54|3998.39|3997.79|3997.14|3996.54|570
1652126540000|2022-05-09 20:02:20|3997.89|3997.29|3997.39|3996.79|3997.89|3997.29|3996.89|3996.29|617
1652126550000|2022-05-09 20:02:30|3997.64|3997.04|3996.51|3995.91|3997.64|3997.04|3996.51|3995.91|576
1652126560000|2022-05-09 20:02:40|3996.64|3996.04|3997.64|3997.04|3997.89|3997.29|3996.64|3996.04|715
1652126570000|2022-05-09 20:02:50|3997.51|3996.91|3997.64|3997.04|3998.14|3997.54|3997.39|3996.79|476
1652126580000|2022-05-09 20:03:00|3998.14|3997.54|3998.14|3997.54|3998.39|3997.79|3997.64|3997.04|609
1652126590000|2022-05-09 20:03:10|3997.64|3997.04|3998.39|3997.79|3998.64|3998.04|3997.39|3996.79|517
1652126600000|2022-05-09 20:03:20|3998.14|3997.54|3997.64|3997.04|3998.39|3997.79|3997.51|3996.91|794
1652126610000|2022-05-09 20:03:30|3997.89|3997.29|3997.64|3997.04|3997.89|3997.29|3997.64|3997.04|314
1652126620000|2022-05-09 20:03:40|3997.76|3997.16|3998.39|3997.79|3998.39|3997.79|3997.64|3997.04|635
1652126630000|2022-05-09 20:03:50|3998.64|3998.04|3998.89|3998.29|3999.39|3998.79|3997.89|3997.29|780
1652126640000|2022-05-09 20:04:00|3999.14|3998.54|3999.39|3998.79|3999.64|3999.04|3998.89|3998.29|609
1652126650000|2022-05-09 20:04:10|3999.64|3999.04|4000.39|3999.79|4000.39|3999.79|3999.64|3999.04|451
1652126660000|2022-05-09 20:04:20|4000.89|4000.29|4000.89|4000.29|4001.14|4000.54|4000.39|3999.79|533
1652126670000|2022-05-09 20:04:30|4000.64|4000.04|3999.51|3998.91|4000.89|4000.29|3999.51|3998.91|452
1652126680000|2022-05-09 20:04:40|3999.64|3999.04|3999.64|3999.04|3999.64|3999.04|3998.89|3998.29|441
1652126690000|2022-05-09 20:04:50|3999.39|3998.79|3999.39|3998.79|3999.64|3999.04|3999.39|3998.79|429
1652126700000|2022-05-09 20:05:00|3999.51|3998.91|3998.89|3998.29|3999.51|3998.91|3998.89|3998.29|332
1652126710000|2022-05-09 20:05:10|3999.01|3998.41|3998.64|3998.04|3999.01|3998.41|3998.64|3998.04|387
1652126720000|2022-05-09 20:05:20|3998.14|3997.54|3998.14|3997.54|3999.14|3998.54|3998.01|3997.41|719
1652126730000|2022-05-09 20:05:30|3998.39|3997.79|3997.14|3996.54|3998.39|3997.79|3996.64|3996.04|720
1652126740000|2022-05-09 20:05:40|3997.39|3996.79|3997.64|3997.04|3997.64|3997.04|3997.14|3996.54|313
1652126750000|2022-05-09 20:05:50|3997.51|3996.91|3997.89|3997.29|3998.14|3997.54|3997.51|3996.91|240
1652126760000|2022-05-09 20:06:00|3997.64|3997.04|3997.89|3997.29|3997.89|3997.29|3997.64|3997.04|204
1652126770000|2022-05-09 20:06:10|3998.39|3997.79|3998.76|3998.16|3998.89|3998.29|3998.14|3997.54|230
1652126780000|2022-05-09 20:06:20|3998.64|3998.04|3998.64|3998.04|3999.14|3998.54|3998.26|3997.66|329
1652126790000|2022-05-09 20:06:30|3998.51|3997.91|3999.64|3999.04|3999.89|3999.29|3998.51|3997.91|330
1652126800000|2022-05-09 20:06:40|3999.89|3999.29|4000.14|3999.54|4000.14|3999.54|3999.64|3999.04|239
1652126810000|2022-05-09 20:06:50|4000.39|3999.79|4000.64|4000.04|4000.64|4000.04|3999.89|3999.29|210
1652126820000|2022-05-09 20:07:00|4001.14|4000.54|4001.64|4001.04|4001.64|4001.04|4000.89|4000.29|323
1652126830000|2022-05-09 20:07:10|4001.89|4001.29|4003.14|4002.54|4004.26|4003.66|4001.89|4001.29|1327
1652126840000|2022-05-09 20:07:20|4003.39|4002.79|4004.89|4004.29|4004.89|4004.29|4003.39|4002.79|394
1652126850000|2022-05-09 20:07:30|4004.76|4004.16|4004.89|4004.29|4005.01|4004.41|4003.89|4003.29|761
1652126860000|2022-05-09 20:07:40|4004.64|4004.04|4004.26|4003.66|4005.14|4004.54|4004.14|4003.54|656
1652126870000|2022-05-09 20:07:50|4004.39|4003.79|4003.26|4002.66|4004.39|4003.79|4002.89|4002.29|364
1652126880000|2022-05-09 20:08:00|4003.01|4002.41|4002.26|4001.66|4003.14|4002.54|4000.89|4000.29|724
1652126890000|2022-05-09 20:08:10|4002.39|4001.79|4002.14|4001.54|4003.14|4002.54|4001.89|4001.29|395
1652126900000|2022-05-09 20:08:20|4001.89|4001.29|4001.39|4000.79|4001.89|4001.29|4001.39|4000.79|313
1652126910000|2022-05-09 20:08:30|4001.14|4000.54|4001.89|4001.29|4001.89|4001.29|4000.89|4000.29|336
1652126920000|2022-05-09 20:08:40|4002.39|4001.79|4000.64|4000.04|4002.39|4001.79|4000.64|4000.04|500
1652126930000|2022-05-09 20:08:50|4000.76|4000.16|4000.14|3999.54|4000.89|4000.29|3999.89|3999.29|315
1652126940000|2022-05-09 20:09:00|4000.39|3999.79|3999.64|3999.04|4000.39|3999.79|3998.64|3998.04|546
1652126950000|2022-05-09 20:09:10|3999.39|3998.79|3999.01|3998.41|3999.51|3998.91|3998.89|3998.29|256
1652126960000|2022-05-09 20:09:20|3999.14|3998.54|3998.89|3998.29|3999.64|3999.04|3998.89|3998.29|286
1652126970000|2022-05-09 20:09:30|3999.14|3998.54|3998.89|3998.29|3999.14|3998.54|3998.64|3998.04|315
1652126980000|2022-05-09 20:09:40|3999.14|3998.54|4000.14|3999.54|4000.39|3999.79|3999.14|3998.54|450
1652126990000|2022-05-09 20:09:50|4000.39|3999.79|3999.64|3999.04|4000.39|3999.79|3999.64|3999.04|670
1652127000000|2022-05-09 20:10:00|3999.89|3999.29|3999.51|3998.91|4000.14|3999.54|3999.14|3998.54|354
1652127010000|2022-05-09 20:10:10|3999.39|3998.79|3999.01|3998.41|3999.76|3999.16|3998.89|3998.29|329
1652127020000|2022-05-09 20:10:20|3998.89|3998.29|3999.39|3998.79|3999.89|3999.29|3998.89|3998.29|438
1652127030000|2022-05-09 20:10:30|3999.64|3999.04|4000.14|3999.54|4000.14|3999.54|3999.51|3998.91|385
1652127040000|2022-05-09 20:10:40|4000.26|3999.66|4000.01|3999.41|4000.39|3999.79|3999.89|3999.29|160
1652127050000|2022-05-09 20:10:50|4000.14|3999.54|4000.14|3999.54|4000.14|3999.54|3999.89|3999.29|162
1652127060000|2022-05-09 20:11:00|3999.89|3999.29|3999.64|3999.04|4000.14|3999.54|3999.64|3999.04|201
1652127070000|2022-05-09 20:11:10|3999.89|3999.29|3999.76|3999.16|4000.14|3999.54|3999.64|3999.04|241
1652127080000|2022-05-09 20:11:20|3999.89|3999.29|4000.14|3999.54|4000.39|3999.79|3999.89|3999.29|209
1652127090000|2022-05-09 20:11:30|4000.39|3999.79|4000.64|4000.04|4000.89|4000.29|4000.14|3999.54|285
1652127100000|2022-05-09 20:11:40|4000.89|4000.29|4002.14|4001.54|4002.14|4001.54|4000.89|4000.29|248
1652127110000|2022-05-09 20:11:50|4002.39|4001.79|4002.39|4001.79|4002.89|4002.29|4002.39|4001.79|245
1652127120000|2022-05-09 20:12:00|4002.89|4002.29|4003.64|4003.04|4004.14|4003.54|4002.64|4002.04|437
1652127130000|2022-05-09 20:12:10|4003.39|4002.79|4004.14|4003.54|4004.39|4003.79|4003.39|4002.79|103
1652127140000|2022-05-09 20:12:20|4004.39|4003.79|4004.39|4003.79|4004.39|4003.79|4004.14|4003.54|116
1652127150000|2022-05-09 20:12:30|4004.89|4004.29|4004.14|4003.54|4004.89|4004.29|4003.64|4003.04|228
1652127160000|2022-05-09 20:12:40|4004.39|4003.79|4003.89|4003.29|4004.39|4003.79|4003.64|4003.04|581
1652127170000|2022-05-09 20:12:50|4004.14|4003.54|4004.14|4003.54|4004.14|4003.54|4003.89|4003.29|289
1652127180000|2022-05-09 20:13:00|4003.89|4003.29|4004.39|4003.79|4004.64|4004.04|4003.89|4003.29|263
1652127190000|2022-05-09 20:13:10|4004.14|4003.54|4004.64|4004.04|4005.89|4005.29|4004.14|4003.54|514
1652127200000|2022-05-09 20:13:20|4004.76|4004.16|4003.39|4002.79|4005.14|4004.54|4003.39|4002.79|344
1652127210000|2022-05-09 20:13:30|4003.26|4002.66|4003.14|4002.54|4003.89|4003.29|4003.14|4002.54|380
1652127220000|2022-05-09 20:13:40|4003.39|4002.79|4003.39|4002.79|4003.64|4003.04|4003.26|4002.66|191
1652127230000|2022-05-09 20:13:50|4003.51|4002.91|4004.14|4003.54|4004.14|4003.54|4003.39|4002.79|90
1652127240000|2022-05-09 20:14:00|4003.89|4003.29|4004.64|4004.04|4004.89|4004.29|4003.89|4003.29|180
1652127250000|2022-05-09 20:14:10|4004.14|4003.54|4003.39|4002.79|4004.39|4003.79|4003.39|4002.79|203
1652127260000|2022-05-09 20:14:20|4003.64|4003.04|4004.64|4004.04|4004.64|4004.04|4003.26|4002.66|358
1652127270000|2022-05-09 20:14:30|4004.76|4004.16|4005.39|4004.79|4005.39|4004.79|4004.64|4004.04|191
1652127280000|2022-05-09 20:14:40|4005.26|4004.66|4004.39|4003.79|4005.26|4004.66|4004.39|4003.79|267
1652127290000|2022-05-09 20:14:50|4004.89|4004.29|4003.64|4003.04|4005.26|4004.66|4003.64|4003.04|447
1652127300000|2022-05-09 20:15:00|4003.39|4002.79|4003.14|4002.54|4003.39|4002.79|4002.39|4001.79|356
1652127310000|2022-05-09 20:15:10|4002.89|4002.29|4003.26|4002.66|4003.26|4002.66|4002.89|4002.29|152
1652127320000|2022-05-09 20:15:20|4003.14|4002.54|4002.89|4002.29|4003.14|4002.54|4002.89|4002.29|113
1652127330000|2022-05-09 20:15:30|4003.39|4002.79|4003.14|4002.54|4003.64|4003.04|4002.89|4002.29|121
1652127340000|2022-05-09 20:15:40|4003.01|4002.41|4003.76|4003.16|4003.76|4003.16|4003.01|4002.41|78
1652127350000|2022-05-09 20:15:50|4003.89|4003.29|4003.89|4003.29|4004.01|4003.41|4003.64|4003.04|37
1652127360000|2022-05-09 20:16:00|4003.64|4003.04|4002.89|4002.29|4003.89|4003.29|4002.89|4002.29|92
1652127370000|2022-05-09 20:16:10|4002.64|4002.04|4001.39|4000.79|4002.64|4002.04|4001.39|4000.79|123
1652127380000|2022-05-09 20:16:20|4001.26|4000.66|4000.64|4000.04|4001.26|4000.66|4000.64|4000.04|229
1652127390000|2022-05-09 20:16:30|4000.39|3999.79|4000.39|3999.79|4000.64|4000.04|4000.26|3999.66|162
1652127400000|2022-05-09 20:16:40|4000.64|4000.04|3999.89|3999.29|4000.64|4000.04|3999.89|3999.29|103
1652127410000|2022-05-09 20:16:50|4000.01|3999.41|3999.64|3999.04|4000.39|3999.79|3999.64|3999.04|133
1652127420000|2022-05-09 20:17:00|3999.89|3999.29|4000.14|3999.54|4000.64|4000.04|3999.89|3999.29|172
1652127430000|2022-05-09 20:17:10|4000.39|3999.79|4000.39|3999.79|4000.64|4000.04|4000.14|3999.54|86
1652127440000|2022-05-09 20:17:20|3999.89|3999.29|3999.64|3999.04|4000.39|3999.79|3999.64|3999.04|50
1652127450000|2022-05-09 20:17:30|3999.51|3998.91|3999.14|3998.54|3999.64|3999.04|3998.89|3998.29|137
1652127460000|2022-05-09 20:17:40|3999.39|3998.79|3999.14|3998.54|3999.39|3998.79|3998.64|3998.04|412
1652127470000|2022-05-09 20:17:50|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|3999.14|3998.54|89
1652127480000|2022-05-09 20:18:00|3999.51|3998.91|3999.39|3998.79|3999.51|3998.91|3999.39|3998.79|26
1652127490000|2022-05-09 20:18:10|3998.89|3998.29|3999.64|3999.04|3999.76|3999.16|3998.89|3998.29|250
1652127500000|2022-05-09 20:18:20|3999.39|3998.79|3999.01|3998.41|3999.64|3999.04|3999.01|3998.41|153
1652127510000|2022-05-09 20:18:30|3998.89|3998.29|3998.89|3998.29|3999.14|3998.54|3998.89|3998.29|38
1652127520000|2022-05-09 20:18:40|3998.64|3998.04|3998.89|3998.29|3999.14|3998.54|3998.64|3998.04|107
1652127530000|2022-05-09 20:18:50|3998.76|3998.16|3998.89|3998.29|3999.14|3998.54|3998.76|3998.16|86
1652127540000|2022-05-09 20:19:00|3998.76|3998.16|3999.14|3998.54|3999.64|3999.04|3998.64|3998.04|306
1652127550000|2022-05-09 20:19:10|3999.26|3998.66|3999.26|3998.66|3999.26|3998.66|3999.26|3998.66|31
1652127560000|2022-05-09 20:19:20|3999.39|3998.79|3999.14|3998.54|3999.39|3998.79|3999.14|3998.54|22
1652127570000|2022-05-09 20:19:30|3998.64|3998.04|3998.76|3998.16|3998.76|3998.16|3998.64|3998.04|38
1652127580000|2022-05-09 20:19:40|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|2
1652127590000|2022-05-09 20:19:50|3998.76|3998.16|3998.89|3998.29|3998.89|3998.29|3998.64|3998.04|92
1652127600000|2022-05-09 20:20:00|3999.01|3998.41|3999.14|3998.54|3999.14|3998.54|3999.01|3998.41|36
1652127610000|2022-05-09 20:20:10|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|40
1652127620000|2022-05-09 20:20:20|||||||||24
1652127630000|2022-05-09 20:20:30|3999.14|3998.54|3998.89|3998.29|3999.14|3998.54|3998.89|3998.29|13
1652127640000|2022-05-09 20:20:40|3998.76|3998.16|3998.89|3998.29|3998.89|3998.29|3998.76|3998.16|8
1652127650000|2022-05-09 20:20:50|||||||||14
1652127660000|2022-05-09 20:21:00|||||||||3
1652127670000|2022-05-09 20:21:10|3998.64|3998.04|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|23
1652127680000|2022-05-09 20:21:20|3998.89|3998.29|3999.14|3998.54|3999.14|3998.54|3998.89|3998.29|50
1652127690000|2022-05-09 20:21:30|3998.89|3998.29|3999.14|3998.54|3999.14|3998.54|3998.89|3998.29|25
1652127700000|2022-05-09 20:21:40|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|11
1652127710000|2022-05-09 20:21:50|||||||||19
1652127720000|2022-05-09 20:22:00|3999.14|3998.54|3999.39|3998.79|3999.39|3998.79|3999.14|3998.54|92
1652127730000|2022-05-09 20:22:10|||||||||46
1652127740000|2022-05-09 20:22:20|||||||||28
1652127750000|2022-05-09 20:22:30|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|66
1652127760000|2022-05-09 20:22:40|||||||||5
1652127770000|2022-05-09 20:22:50|3999.01|3998.41|3999.14|3998.54|3999.39|3998.79|3999.01|3998.41|54
1652127780000|2022-05-09 20:23:00|3999.39|3998.79|3999.14|3998.54|3999.39|3998.79|3999.14|3998.54|22
1652127790000|2022-05-09 20:23:10|||||||||2
1652127800000|2022-05-09 20:23:20|3999.01|3998.41|3998.89|3998.29|3999.01|3998.41|3998.89|3998.29|19
1652127810000|2022-05-09 20:23:30|3998.64|3998.04|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|49
1652127820000|2022-05-09 20:23:40|3998.89|3998.29|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|599
1652127830000|2022-05-09 20:23:50|||||||||102
1652127840000|2022-05-09 20:24:00|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|88
1652127850000|2022-05-09 20:24:10|||||||||2
1652127860000|2022-05-09 20:24:20|3999.14|3998.54|3999.39|3998.79|3999.39|3998.79|3998.89|3998.29|122
1652127870000|2022-05-09 20:24:30|||||||||81
1652127880000|2022-05-09 20:24:40|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|41
1652127890000|2022-05-09 20:24:50|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|48
1652127900000|2022-05-09 20:25:00|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|46
1652127910000|2022-05-09 20:25:10|3999.26|3998.66|3999.01|3998.41|3999.26|3998.66|3999.01|3998.41|35
1652127920000|2022-05-09 20:25:20|3999.14|3998.54|3999.39|3998.79|3999.39|3998.79|3999.14|3998.54|13
1652127930000|2022-05-09 20:25:30|3999.51|3998.91|3999.64|3999.04|3999.64|3999.04|3999.51|3998.91|44
1652127940000|2022-05-09 20:25:40|||||||||7
1652127950000|2022-05-09 20:25:50|3999.76|3999.16|3999.89|3999.29|3999.89|3999.29|3999.64|3999.04|99
1652127960000|2022-05-09 20:26:00|4000.01|3999.41|3999.89|3999.29|4000.01|3999.41|3999.89|3999.29|23
1652127970000|2022-05-09 20:26:10|3999.64|3999.04|3999.64|3999.04|3999.64|3999.04|3999.64|3999.04|18
1652127980000|2022-05-09 20:26:20|3999.76|3999.16|3999.64|3999.04|3999.76|3999.16|3999.64|3999.04|53
1652127990000|2022-05-09 20:26:30|3999.76|3999.16|3999.14|3998.54|3999.89|3999.29|3999.14|3998.54|42
1652128000000|2022-05-09 20:26:40|3999.26|3998.66|3999.51|3998.91|3999.89|3999.29|3998.89|3998.29|201
1652128010000|2022-05-09 20:26:50|3999.39|3998.79|3999.64|3999.04|3999.64|3999.04|3999.39|3998.79|20
1652128020000|2022-05-09 20:27:00|3999.89|3999.29|3999.64|3999.04|3999.89|3999.29|3999.64|3999.04|12
1652128030000|2022-05-09 20:27:10|3999.39|3998.79|3999.39|3998.79|3999.64|3999.04|3999.39|3998.79|25
1652128040000|2022-05-09 20:27:20|3999.26|3998.66|3999.26|3998.66|3999.26|3998.66|3999.26|3998.66|38
1652128050000|2022-05-09 20:27:30|3999.39|3998.79|3999.14|3998.54|3999.39|3998.79|3999.14|3998.54|8
1652128060000|2022-05-09 20:27:40|3999.01|3998.41|3998.89|3998.29|3999.01|3998.41|3998.89|3998.29|35
1652128070000|2022-05-09 20:27:50|3998.64|3998.04|3998.89|3998.29|3998.89|3998.29|3998.64|3998.04|64
1652128080000|2022-05-09 20:28:00|3998.76|3998.16|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|73
1652128090000|2022-05-09 20:28:10|3998.76|3998.16|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|137
1652128100000|2022-05-09 20:28:20|3997.64|3997.04|3997.76|3997.16|3997.89|3997.29|3997.39|3996.79|190
1652128110000|2022-05-09 20:28:30|3997.89|3997.29|3997.14|3996.54|3997.89|3997.29|3997.14|3996.54|67
1652128120000|2022-05-09 20:28:40|3997.01|3996.41|3995.89|3995.29|3997.14|3996.54|3995.89|3995.29|207
1652128130000|2022-05-09 20:28:50|3995.76|3995.16|3995.64|3995.04|3995.76|3995.16|3995.26|3994.66|157
1652128140000|2022-05-09 20:29:00|3995.51|3994.91|3995.89|3995.29|3996.14|3995.54|3995.39|3994.79|87
1652128150000|2022-05-09 20:29:10|3996.14|3995.54|3995.51|3994.91|3996.26|3995.66|3995.39|3994.79|278
1652128160000|2022-05-09 20:29:20|3995.64|3995.04|3995.76|3995.16|3995.89|3995.29|3995.39|3994.79|108
1652128170000|2022-05-09 20:29:30|3995.64|3995.04|3995.89|3995.29|3995.89|3995.29|3995.64|3995.04|27
1652128180000|2022-05-09 20:29:40|3996.14|3995.54|3996.64|3996.04|3996.64|3996.04|3995.89|3995.29|100
1652128190000|2022-05-09 20:29:50|3996.76|3996.16|3996.89|3996.29|3996.89|3996.29|3996.64|3996.04|23
1652128200000|2022-05-09 20:30:00|3996.64|3996.04|3997.89|3997.29|3997.89|3997.29|3996.64|3996.04|115
1652128210000|2022-05-09 20:30:10|3998.14|3997.54|3998.14|3997.54|3998.64|3998.04|3998.14|3997.54|89
1652128220000|2022-05-09 20:30:20|3998.39|3997.79|3998.64|3998.04|3998.64|3998.04|3998.39|3997.79|33
1652128230000|2022-05-09 20:30:30|3998.51|3997.91|3998.39|3997.79|3998.64|3998.04|3998.26|3997.66|28
1652128240000|2022-05-09 20:30:40|3998.64|3998.04|3998.64|3998.04|3998.89|3998.29|3998.51|3997.91|38
1652128250000|2022-05-09 20:30:50|3998.51|3997.91|3997.64|3997.04|3998.76|3998.16|3997.64|3997.04|50
1652128260000|2022-05-09 20:31:00|3997.26|3996.66|3996.89|3996.29|3997.26|3996.66|3996.89|3996.29|28
1652128270000|2022-05-09 20:31:10|3996.64|3996.04|3996.39|3995.79|3996.76|3996.16|3995.89|3995.29|63
1652128280000|2022-05-09 20:31:20|3996.26|3995.66|3996.64|3996.04|3996.64|3996.04|3996.26|3995.66|8
1652128290000|2022-05-09 20:31:30|3996.01|3995.41|3995.89|3995.29|3996.14|3995.54|3995.89|3995.29|50
1652128300000|2022-05-09 20:31:40|3995.64|3995.04|3995.64|3995.04|3995.64|3995.04|3995.39|3994.79|34
1652128310000|2022-05-09 20:31:50|3995.39|3994.79|3995.14|3994.54|3995.39|3994.79|3994.89|3994.29|95
1652128320000|2022-05-09 20:32:00|3995.01|3994.41|3994.39|3993.79|3995.14|3994.54|3994.39|3993.79|60
1652128330000|2022-05-09 20:32:10|3994.64|3994.04|3994.64|3994.04|3994.89|3994.29|3994.39|3993.79|46
1652128340000|2022-05-09 20:32:20|3994.89|3994.29|3994.64|3994.04|3994.89|3994.29|3994.64|3994.04|30
1652128350000|2022-05-09 20:32:30|3994.39|3993.79|3994.26|3993.66|3994.64|3994.04|3994.26|3993.66|28
1652128360000|2022-05-09 20:32:40|3994.14|3993.54|3993.89|3993.29|3994.14|3993.54|3993.89|3993.29|100
1652128370000|2022-05-09 20:32:50|3994.39|3993.79|3994.51|3993.91|3994.64|3994.04|3994.39|3993.79|65
1652128380000|2022-05-09 20:33:00|3994.64|3994.04|3994.26|3993.66|3994.64|3994.04|3994.14|3993.54|24
1652128390000|2022-05-09 20:33:10|3994.14|3993.54|3994.14|3993.54|3994.14|3993.54|3993.89|3993.29|18
1652128400000|2022-05-09 20:33:20|3994.01|3993.41|3994.14|3993.54|3994.14|3993.54|3993.89|3993.29|8
1652128410000|2022-05-09 20:33:30|3994.26|3993.66|3994.14|3993.54|3994.39|3993.79|3994.14|3993.54|43
1652128420000|2022-05-09 20:33:40|3994.01|3993.41|3994.14|3993.54|3994.14|3993.54|3994.01|3993.41|9
1652128430000|2022-05-09 20:33:50|3994.01|3993.41|3994.01|3993.41|3994.01|3993.41|3994.01|3993.41|8
1652128440000|2022-05-09 20:34:00|3994.14|3993.54|3994.39|3993.79|3994.39|3993.79|3994.14|3993.54|11
1652128450000|2022-05-09 20:34:10|3994.51|3993.91|3994.64|3994.04|3994.64|3994.04|3994.39|3993.79|13
1652128460000|2022-05-09 20:34:20|3994.76|3994.16|3994.51|3993.91|3994.76|3994.16|3994.39|3993.79|22
1652128470000|2022-05-09 20:34:30|3994.64|3994.04|3994.89|3994.29|3994.89|3994.29|3994.64|3994.04|11
1652128480000|2022-05-09 20:34:40|3994.76|3994.16|3994.64|3994.04|3994.89|3994.29|3994.64|3994.04|11
1652128490000|2022-05-09 20:34:50|3994.76|3994.16|3994.64|3994.04|3994.89|3994.29|3994.64|3994.04|28
1652128500000|2022-05-09 20:35:00|3994.51|3993.91|3995.26|3994.66|3995.26|3994.66|3994.51|3993.91|61
1652128510000|2022-05-09 20:35:10|3995.39|3994.79|3995.14|3994.54|3995.39|3994.79|3995.14|3994.54|29
1652128520000|2022-05-09 20:35:20|3995.01|3994.41|3994.89|3994.29|3995.01|3994.41|3994.89|3994.29|5
1652128530000|2022-05-09 20:35:30|3994.51|3993.91|3994.39|3993.79|3994.64|3994.04|3994.39|3993.79|58
1652128540000|2022-05-09 20:35:40|3994.14|3993.54|3993.89|3993.29|3994.14|3993.54|3993.89|3993.29|72
1652128550000|2022-05-09 20:35:50|3994.01|3993.41|3993.89|3993.29|3994.01|3993.41|3993.64|3993.04|35
1652128560000|2022-05-09 20:36:00|3994.14|3993.54|3994.14|3993.54|3994.39|3993.79|3994.14|3993.54|22
1652128570000|2022-05-09 20:36:10|3994.26|3993.66|3994.26|3993.66|3994.39|3993.79|3994.26|3993.66|10
1652128580000|2022-05-09 20:36:20|3994.14|3993.54|3994.01|3993.41|3994.26|3993.66|3994.01|3993.41|9
1652128590000|2022-05-09 20:36:30|3994.14|3993.54|3994.01|3993.41|3994.14|3993.54|3993.89|3993.29|19
1652128600000|2022-05-09 20:36:40|3994.14|3993.54|3994.14|3993.54|3994.14|3993.54|3994.01|3993.41|2
1652128610000|2022-05-09 20:36:50|3994.51|3993.91|3994.51|3993.91|3994.76|3994.16|3994.51|3993.91|60
1652128620000|2022-05-09 20:37:00|3994.64|3994.04|3994.64|3994.04|3994.76|3994.16|3994.14|3993.54|122
1652128630000|2022-05-09 20:37:10|3994.76|3994.16|3995.01|3994.41|3995.39|3994.79|3994.76|3994.16|63
1652128640000|2022-05-09 20:37:20|3994.89|3994.29|3994.64|3994.04|3995.14|3994.54|3994.39|3993.79|110
1652128650000|2022-05-09 20:37:30|3994.89|3994.29|3995.14|3994.54|3995.64|3995.04|3994.89|3994.29|91
1652128660000|2022-05-09 20:37:40|3995.01|3994.41|3994.39|3993.79|3995.01|3994.41|3994.39|3993.79|49
1652128670000|2022-05-09 20:37:50|3994.14|3993.54|3993.64|3993.04|3994.14|3993.54|3993.64|3993.04|52
1652128680000|2022-05-09 20:38:00|3993.76|3993.16|3993.64|3993.04|3993.76|3993.16|3993.64|3993.04|76
1652128690000|2022-05-09 20:38:10|3993.39|3992.79|3993.14|3992.54|3993.39|3992.79|3993.14|3992.54|50
1652128700000|2022-05-09 20:38:20|3993.26|3992.66|3993.14|3992.54|3993.64|3993.04|3993.14|3992.54|43
1652128710000|2022-05-09 20:38:30|3993.26|3992.66|3993.64|3993.04|3993.89|3993.29|3993.14|3992.54|45
1652128720000|2022-05-09 20:38:40|3993.39|3992.79|3993.64|3993.04|3993.64|3993.04|3993.26|3992.66|62
1652128730000|2022-05-09 20:38:50|3993.51|3992.91|3993.39|3992.79|3993.64|3993.04|3993.26|3992.66|55
1652128740000|2022-05-09 20:39:00|3993.64|3993.04|3993.64|3993.04|3993.64|3993.04|3993.51|3992.91|31
1652128750000|2022-05-09 20:39:10|3993.76|3993.16|3994.51|3993.91|3994.51|3993.91|3993.64|3993.04|41
1652128760000|2022-05-09 20:39:20|3994.39|3993.79|3994.26|3993.66|3994.64|3994.04|3994.26|3993.66|33
1652128770000|2022-05-09 20:39:30|3994.39|3993.79|3994.14|3993.54|3994.51|3993.91|3994.14|3993.54|16
1652128780000|2022-05-09 20:39:40|3994.39|3993.79|3993.89|3993.29|3994.51|3993.91|3993.89|3993.29|30
1652128790000|2022-05-09 20:39:50|3994.01|3993.41|3994.14|3993.54|3994.26|3993.66|3994.01|3993.41|34
1652128800000|2022-05-09 20:40:00|3994.39|3993.79|3993.64|3993.04|3994.39|3993.79|3993.64|3993.04|33
1652128810000|2022-05-09 20:40:10|3993.39|3992.79|3993.64|3993.04|3993.89|3993.29|3993.39|3992.79|217
1652128820000|2022-05-09 20:40:20|3993.14|3992.54|3993.14|3992.54|3993.39|3992.79|3992.89|3992.29|91
1652128830000|2022-05-09 20:40:30|3993.01|3992.41|3993.14|3992.54|3993.14|3992.54|3992.89|3992.29|27
1652128840000|2022-05-09 20:40:40|3992.89|3992.29|3992.89|3992.29|3992.89|3992.29|3992.89|3992.29|8
1652128850000|2022-05-09 20:40:50|3992.64|3992.04|3993.64|3993.04|3993.64|3993.04|3992.64|3992.04|81
1652128860000|2022-05-09 20:41:00|3993.39|3992.79|3993.39|3992.79|3993.39|3992.79|3993.39|3992.79|17
1652128870000|2022-05-09 20:41:10|3993.26|3992.66|3993.14|3992.54|3993.39|3992.79|3993.14|3992.54|15
1652128880000|2022-05-09 20:41:20|3993.01|3992.41|3992.64|3992.04|3993.01|3992.41|3992.64|3992.04|18
1652128890000|2022-05-09 20:41:30|3992.76|3992.16|3992.64|3992.04|3993.39|3992.79|3992.64|3992.04|49
1652128900000|2022-05-09 20:41:40|||||||||5
1652128910000|2022-05-09 20:41:50|3992.89|3992.29|3993.14|3992.54|3993.14|3992.54|3992.64|3992.04|53
1652128920000|2022-05-09 20:42:00|3993.26|3992.66|3993.51|3992.91|3993.64|3993.04|3993.26|3992.66|24
1652128930000|2022-05-09 20:42:10|3993.64|3993.04|3993.14|3992.54|3993.64|3993.04|3993.14|3992.54|11
1652128940000|2022-05-09 20:42:20|3993.01|3992.41|3992.76|3992.16|3993.14|3992.54|3992.64|3992.04|66
1652128950000|2022-05-09 20:42:30|3992.64|3992.04|3992.64|3992.04|3992.64|3992.04|3992.64|3992.04|5
1652128960000|2022-05-09 20:42:40|||||||||52
1652128970000|2022-05-09 20:42:50|3992.89|3992.29|3992.89|3992.29|3993.14|3992.54|3992.89|3992.29|28
1652128980000|2022-05-09 20:43:00|3993.26|3992.66|3993.26|3992.66|3993.39|3992.79|3993.14|3992.54|50
1652128990000|2022-05-09 20:43:10|3993.14|3992.54|3993.64|3993.04|3993.64|3993.04|3993.14|3992.54|4
1652129000000|2022-05-09 20:43:20|3993.51|3992.91|3993.26|3992.66|3993.51|3992.91|3993.14|3992.54|15
1652129010000|2022-05-09 20:43:30|3993.14|3992.54|3993.39|3992.79|3993.51|3992.91|3993.14|3992.54|6
1652129020000|2022-05-09 20:43:40|3993.26|3992.66|3993.14|3992.54|3993.39|3992.79|3993.14|3992.54|40
1652129030000|2022-05-09 20:43:50|3993.51|3992.91|3993.39|3992.79|3993.51|3992.91|3993.39|3992.79|15
1652129040000|2022-05-09 20:44:00|3993.64|3993.04|3993.89|3993.29|3993.89|3993.29|3993.64|3993.04|11
1652129050000|2022-05-09 20:44:10|3994.01|3993.41|3994.26|3993.66|3994.39|3993.79|3994.01|3993.41|44
1652129060000|2022-05-09 20:44:20|3994.14|3993.54|3994.14|3993.54|3994.14|3993.54|3994.01|3993.41|15
1652129070000|2022-05-09 20:44:30|3993.89|3993.29|3994.39|3993.79|3994.39|3993.79|3993.76|3993.16|43
1652129080000|2022-05-09 20:44:40|3993.89|3993.29|3993.89|3993.29|3993.89|3993.29|3993.89|3993.29|107
1652129090000|2022-05-09 20:44:50|3994.01|3993.41|3994.01|3993.41|3994.01|3993.41|3994.01|3993.41|15
1652129100000|2022-05-09 20:45:00|3994.14|3993.54|3994.64|3994.04|3994.76|3994.16|3994.14|3993.54|127
1652129110000|2022-05-09 20:45:10|3994.76|3994.16|3995.14|3994.54|3995.39|3994.79|3994.76|3994.16|82
1652129120000|2022-05-09 20:45:20|3995.01|3994.41|3995.39|3994.79|3995.39|3994.79|3994.89|3994.29|84
1652129130000|2022-05-09 20:45:30|3995.01|3994.41|3995.01|3994.41|3995.14|3994.54|3994.89|3994.29|23
1652129140000|2022-05-09 20:45:40|3994.89|3994.29|3994.64|3994.04|3995.14|3994.54|3994.39|3993.79|39
1652129150000|2022-05-09 20:45:50|3994.89|3994.29|3994.39|3993.79|3994.89|3994.29|3994.14|3993.54|73
1652129160000|2022-05-09 20:46:00|3993.64|3993.04|3993.64|3993.04|3993.64|3993.04|3993.39|3992.79|93
1652129170000|2022-05-09 20:46:10|3993.51|3992.91|3993.76|3993.16|3993.89|3993.29|3993.51|3992.91|33
1652129180000|2022-05-09 20:46:20|3993.89|3993.29|3994.01|3993.41|3994.01|3993.41|3993.76|3993.16|5
1652129190000|2022-05-09 20:46:30|3993.89|3993.29|3994.64|3994.04|3994.89|3994.29|3993.89|3993.29|88
1652129200000|2022-05-09 20:46:40|3994.26|3993.66|3994.51|3993.91|3994.51|3993.91|3994.14|3993.54|34
1652129210000|2022-05-09 20:46:50|3994.14|3993.54|3994.01|3993.41|3994.26|3993.66|3994.01|3993.41|48
1652129220000|2022-05-09 20:47:00|3994.14|3993.54|3994.39|3993.79|3994.64|3994.04|3994.14|3993.54|27
1652129230000|2022-05-09 20:47:10|3994.64|3994.04|3994.64|3994.04|3994.64|3994.04|3994.39|3993.79|7
1652129240000|2022-05-09 20:47:20|3994.76|3994.16|3995.39|3994.79|3995.39|3994.79|3994.76|3994.16|98
1652129250000|2022-05-09 20:47:30|3995.14|3994.54|3995.39|3994.79|3995.39|3994.79|3995.14|3994.54|11
1652129260000|2022-05-09 20:47:40|3995.14|3994.54|3995.14|3994.54|3995.14|3994.54|3995.01|3994.41|18
1652129270000|2022-05-09 20:47:50|3995.01|3994.41|3995.64|3995.04|3995.64|3995.04|3995.01|3994.41|75
1652129280000|2022-05-09 20:48:00|3995.76|3995.16|3995.39|3994.79|3995.89|3995.29|3995.39|3994.79|50
1652129290000|2022-05-09 20:48:10|3995.26|3994.66|3995.14|3994.54|3995.26|3994.66|3994.89|3994.29|41
1652129300000|2022-05-09 20:48:20|3994.89|3994.29|3995.01|3994.41|3995.01|3994.41|3994.89|3994.29|6
1652129310000|2022-05-09 20:48:30|3994.89|3994.29|3994.39|3993.79|3994.89|3994.29|3994.39|3993.79|51
1652129320000|2022-05-09 20:48:40|3994.51|3993.91|3994.39|3993.79|3994.64|3994.04|3994.39|3993.79|8
1652129330000|2022-05-09 20:48:50|3994.26|3993.66|3994.01|3993.41|3994.26|3993.66|3993.89|3993.29|40
1652129340000|2022-05-09 20:49:00|3993.64|3993.04|3994.26|3993.66|3994.26|3993.66|3993.64|3993.04|58
1652129350000|2022-05-09 20:49:10|3994.39|3993.79|3994.51|3993.91|3994.64|3994.04|3994.14|3993.54|29
1652129360000|2022-05-09 20:49:20|3994.64|3994.04|3994.89|3994.29|3995.14|3994.54|3994.64|3994.04|17
1652129370000|2022-05-09 20:49:30|3994.64|3994.04|3994.89|3994.29|3994.89|3994.29|3994.64|3994.04|16
1652129380000|2022-05-09 20:49:40|3994.64|3994.04|3994.64|3994.04|3994.89|3994.29|3994.64|3994.04|13
1652129390000|2022-05-09 20:49:50|3994.51|3993.91|3994.76|3994.16|3994.89|3994.29|3994.39|3993.79|34
1652129400000|2022-05-09 20:50:00|3994.64|3994.04|3993.64|3993.04|3994.76|3994.16|3993.64|3993.04|103
1652129410000|2022-05-09 20:50:10|3994.01|3993.41|3993.89|3993.29|3994.01|3993.41|3993.89|3993.29|16
1652129420000|2022-05-09 20:50:20|3994.01|3993.41|3993.39|3992.79|3994.01|3993.41|3993.39|3992.79|24
1652129430000|2022-05-09 20:50:30|3993.76|3993.16|3994.01|3993.41|3994.14|3993.54|3993.76|3993.16|41
1652129440000|2022-05-09 20:50:40|3993.89|3993.29|3993.89|3993.29|3993.89|3993.29|3993.89|3993.29|3
1652129450000|2022-05-09 20:50:50|3994.01|3993.41|3994.64|3994.04|3994.64|3994.04|3994.01|3993.41|22
1652129460000|2022-05-09 20:51:00|3994.76|3994.16|3994.64|3994.04|3994.89|3994.29|3994.64|3994.04|10
1652129470000|2022-05-09 20:51:10|3994.39|3993.79|3994.14|3993.54|3994.39|3993.79|3994.01|3993.41|62
1652129480000|2022-05-09 20:51:20|3994.39|3993.79|3994.14|3993.54|3994.64|3994.04|3994.14|3993.54|82
1652129490000|2022-05-09 20:51:30|3993.89|3993.29|3994.39|3993.79|3994.39|3993.79|3993.89|3993.29|9
1652129500000|2022-05-09 20:51:40|3994.26|3993.66|3994.14|3993.54|3994.51|3993.91|3994.14|3993.54|29
1652129510000|2022-05-09 20:51:50|3994.26|3993.66|3994.39|3993.79|3994.51|3993.91|3994.26|3993.66|3
1652129520000|2022-05-09 20:52:00|3993.89|3993.29|3994.01|3993.41|3994.01|3993.41|3993.76|3993.16|34
1652129530000|2022-05-09 20:52:10|3994.14|3993.54|3993.89|3993.29|3994.14|3993.54|3993.64|3993.04|93
1652129540000|2022-05-09 20:52:20|3994.01|3993.41|3994.39|3993.79|3994.39|3993.79|3994.01|3993.41|53
1652129550000|2022-05-09 20:52:30|3994.26|3993.66|3994.14|3993.54|3994.39|3993.79|3994.14|3993.54|43
1652129560000|2022-05-09 20:52:40|3994.01|3993.41|3994.01|3993.41|3994.01|3993.41|3993.89|3993.29|11
1652129570000|2022-05-09 20:52:50|3994.14|3993.54|3994.89|3994.29|3995.14|3994.54|3994.14|3993.54|53
1652129580000|2022-05-09 20:53:00|3995.14|3994.54|3995.14|3994.54|3995.14|3994.54|3994.89|3994.29|20
1652129590000|2022-05-09 20:53:10|3995.01|3994.41|3995.14|3994.54|3995.14|3994.54|3994.89|3994.29|18
1652129600000|2022-05-09 20:53:20|3994.89|3994.29|3994.76|3994.16|3994.89|3994.29|3994.76|3994.16|39
1652129610000|2022-05-09 20:53:30|3994.89|3994.29|3994.64|3994.04|3994.89|3994.29|3994.64|3994.04|20
1652129620000|2022-05-09 20:53:40|3994.39|3993.79|3994.64|3994.04|3994.64|3994.04|3994.26|3993.66|25
1652129630000|2022-05-09 20:53:50|3994.39|3993.79|3995.14|3994.54|3995.26|3994.66|3994.39|3993.79|18
1652129640000|2022-05-09 20:54:00|3994.89|3994.29|3994.64|3994.04|3994.89|3994.29|3994.39|3993.79|35
1652129650000|2022-05-09 20:54:10|3994.51|3993.91|3995.01|3994.41|3995.01|3994.41|3994.51|3993.91|19
1652129660000|2022-05-09 20:54:20|3994.89|3994.29|3994.39|3993.79|3995.01|3994.41|3994.39|3993.79|30
1652129670000|2022-05-09 20:54:30|3994.26|3993.66|3994.64|3994.04|3994.89|3994.29|3994.26|3993.66|140
1652129680000|2022-05-09 20:54:40|3994.39|3993.79|3994.26|3993.66|3994.39|3993.79|3994.26|3993.66|27
1652129690000|2022-05-09 20:54:50|3994.14|3993.54|3994.89|3994.29|3995.39|3994.79|3994.14|3993.54|74
1652129700000|2022-05-09 20:55:00|3995.14|3994.54|3994.76|3994.16|3995.26|3994.66|3994.51|3993.91|52
1652129710000|2022-05-09 20:55:10|3994.89|3994.29|3994.76|3994.16|3994.89|3994.29|3994.64|3994.04|13
1652129720000|2022-05-09 20:55:20|3994.89|3994.29|3994.76|3994.16|3995.01|3994.41|3994.76|3994.16|14
1652129730000|2022-05-09 20:55:30|3994.64|3994.04|3994.39|3993.79|3994.64|3994.04|3994.26|3993.66|44
1652129740000|2022-05-09 20:55:40|3994.51|3993.91|3994.76|3994.16|3995.14|3994.54|3994.39|3993.79|91
1652129750000|2022-05-09 20:55:50|3994.64|3994.04|3994.39|3993.79|3994.64|3994.04|3994.39|3993.79|13
1652129760000|2022-05-09 20:56:00|3994.26|3993.66|3994.39|3993.79|3994.39|3993.79|3994.26|3993.66|18
1652129770000|2022-05-09 20:56:10|3994.26|3993.66|3994.26|3993.66|3994.51|3993.91|3994.14|3993.54|59
1652129780000|2022-05-09 20:56:20|3995.14|3994.54|3995.01|3994.41|3995.14|3994.54|3995.01|3994.41|81
1652129790000|2022-05-09 20:56:30|3994.89|3994.29|3995.01|3994.41|3995.26|3994.66|3994.89|3994.29|33
1652129800000|2022-05-09 20:56:40|3994.51|3993.91|3993.89|3993.29|3994.51|3993.91|3993.89|3993.29|77
1652129810000|2022-05-09 20:56:50|3994.01|3993.41|3994.26|3993.66|3994.26|3993.66|3994.01|3993.41|15
1652129820000|2022-05-09 20:57:00|3994.39|3993.79|3993.89|3993.29|3994.51|3993.91|3993.39|3992.79|144
1652129830000|2022-05-09 20:57:10|3993.64|3993.04|3993.64|3993.04|3993.76|3993.16|3993.64|3993.04|18
1652129840000|2022-05-09 20:57:20|3993.76|3993.16|3994.14|3993.54|3994.14|3993.54|3993.76|3993.16|23
1652129850000|2022-05-09 20:57:30|3993.64|3993.04|3993.76|3993.16|3993.76|3993.16|3993.64|3993.04|52
1652129860000|2022-05-09 20:57:40|3993.89|3993.29|3993.64|3993.04|3993.89|3993.29|3993.64|3993.04|30
1652129870000|2022-05-09 20:57:50|3993.51|3992.91|3993.64|3993.04|3993.76|3993.16|3993.51|3992.91|6
1652129880000|2022-05-09 20:58:00|3993.39|3992.79|3993.89|3993.29|3993.89|3993.29|3993.39|3992.79|36
1652129890000|2022-05-09 20:58:10|3993.64|3993.04|3993.89|3993.29|3993.89|3993.29|3993.39|3992.79|60
1652129900000|2022-05-09 20:58:20|3994.01|3993.41|3994.39|3993.79|3994.39|3993.79|3993.89|3993.29|44
1652129910000|2022-05-09 20:58:30|3994.14|3993.54|3994.14|3993.54|3994.26|3993.66|3994.14|3993.54|8
1652129920000|2022-05-09 20:58:40|3994.26|3993.66|3994.14|3993.54|3994.39|3993.79|3994.14|3993.54|32
1652129930000|2022-05-09 20:58:50|3993.76|3993.16|3994.39|3993.79|3994.39|3993.79|3993.76|3993.16|85
1652129940000|2022-05-09 20:59:00|3994.14|3993.54|3994.14|3993.54|3994.14|3993.54|3993.89|3993.29|29
1652129950000|2022-05-09 20:59:10|3993.89|3993.29|3994.01|3993.41|3994.14|3993.54|3993.89|3993.29|24
1652129960000|2022-05-09 20:59:20|3993.89|3993.29|3994.39|3993.79|3994.39|3993.79|3993.89|3993.29|33
1652129970000|2022-05-09 20:59:30|3994.01|3993.41|3994.39|3993.79|3994.39|3993.79|3994.01|3993.41|16
1652129980000|2022-05-09 20:59:40|3994.14|3993.54|3994.14|3993.54|3994.14|3993.54|3994.14|3993.54|51
1652129990000|2022-05-09 20:59:50|3994.01|3993.41|3994.69|3993.19|3994.69|3993.91|3994.01|3993.19|53
1652130000000|2022-05-09 21:00:00|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|2
1652130020000|2022-05-09 21:00:20|3994.55|3993.05|3994.55|3993.05|3994.55|3993.05|3994.55|3993.05|0
1652130040000|2022-05-09 21:00:40|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|0
1652130080000|2022-05-09 21:01:20|3994.55|3993.05|3994.62|3993.12|3994.62|3993.12|3994.55|3993.05|0
1652130090000|2022-05-09 21:01:30|3994.55|3993.05|3994.55|3993.05|3994.55|3993.05|3994.55|3993.05|0
1652130100000|2022-05-09 21:01:40|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|0
1652130120000|2022-05-09 21:02:00|3994.33|3992.83|3994.47|3992.97|3994.47|3992.97|3994.33|3992.83|0
1652130140000|2022-05-09 21:02:20|3994.66|3993.16|3994.66|3993.16|3994.66|3993.16|3994.66|3993.16|0
1652130200000|2022-05-09 21:03:20|3994.69|3993.19|3994.69|3993.19|3994.69|3993.19|3994.69|3993.19|0
1652130230000|2022-05-09 21:03:50|3994.73|3993.23|3994.73|3993.23|3994.73|3993.23|3994.73|3993.23|0
1652130240000|2022-05-09 21:04:00|3995.24|3993.74|3995.17|3993.67|3995.24|3993.74|3995.17|3993.67|0
1652130250000|2022-05-09 21:04:10|3995.02|3993.52|3995.42|3993.92|3995.42|3993.92|3995.02|3993.52|0
1652130260000|2022-05-09 21:04:20|3995.35|3993.85|3995.24|3993.74|3995.35|3993.85|3995.24|3993.74|0
1652130280000|2022-05-09 21:04:40|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|0
1652130290000|2022-05-09 21:04:50|3995.28|3993.78|3995.28|3993.78|3995.28|3993.78|3995.28|3993.78|0
1652130300000|2022-05-09 21:05:00|3995.2|3993.7|3995.2|3993.7|3995.2|3993.7|3995.2|3993.7|0
1652130310000|2022-05-09 21:05:10|3995.17|3993.67|3995.17|3993.67|3995.17|3993.67|3995.17|3993.67|0
1652130320000|2022-05-09 21:05:20|3995.13|3993.63|3995.13|3993.63|3995.13|3993.63|3995.13|3993.63|0
1652130340000|2022-05-09 21:05:40|3995.17|3993.67|3995.17|3993.67|3995.17|3993.67|3995.17|3993.67|0
1652130350000|2022-05-09 21:05:50|3995.2|3993.7|3995.35|3993.85|3995.35|3993.85|3995.13|3993.63|0
1652130370000|2022-05-09 21:06:10|3995.46|3993.96|3995.35|3993.85|3995.46|3993.96|3995.35|3993.85|0
1652130400000|2022-05-09 21:06:40|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|0
1652130410000|2022-05-09 21:06:50|3995.35|3993.85|3995.35|3993.85|3995.35|3993.85|3995.35|3993.85|0
1652130420000|2022-05-09 21:07:00|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|0
1652130440000|2022-05-09 21:07:20|3995.35|3993.85|3995.46|3993.96|3995.46|3993.96|3995.35|3993.85|0
1652130460000|2022-05-09 21:07:40|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|0
1652130500000|2022-05-09 21:08:20|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|0
1652130520000|2022-05-09 21:08:40|3995.39|3993.89|3995.35|3993.85|3995.39|3993.89|3995.35|3993.85|0
1652130540000|2022-05-09 21:09:00|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|0
1652130560000|2022-05-09 21:09:20|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|0
1652130610000|2022-05-09 21:10:10|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|0
1652130630000|2022-05-09 21:10:30|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|0
1652130720000|2022-05-09 21:12:00|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|0
1652130730000|2022-05-09 21:12:10|3995.28|3993.78|3995.39|3993.89|3995.39|3993.89|3995.28|3993.78|0
1652130820000|2022-05-09 21:13:40|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|0
1652130860000|2022-05-09 21:14:20|3995.35|3993.85|3995.39|3993.89|3995.42|3993.92|3995.35|3993.85|0
1652130900000|2022-05-09 21:15:00|3995.28|3993.78|3995.28|3993.78|3995.28|3993.78|3995.28|3993.78|0
1652130920000|2022-05-09 21:15:20|3995.5|3994|3995.5|3994|3995.5|3994|3995.5|3994|0
1652130960000|2022-05-09 21:16:00|3995.57|3994.07|3995.57|3994.07|3995.57|3994.07|3995.57|3994.07|0
1652131000000|2022-05-09 21:16:40|3995.35|3993.85|3995.35|3993.85|3995.35|3993.85|3995.35|3993.85|0
1652131010000|2022-05-09 21:16:50|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|0
1652131070000|2022-05-09 21:17:50|3995.02|3993.52|3995.02|3993.52|3995.02|3993.52|3995.02|3993.52|0
1652131080000|2022-05-09 21:18:00|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|3995.46|3993.96|0
1652131090000|2022-05-09 21:18:10|3995.35|3993.85|3995.35|3993.85|3995.35|3993.85|3995.35|3993.85|0
1652131110000|2022-05-09 21:18:30|3995.31|3993.81|3995.46|3993.96|3995.46|3993.96|3995.31|3993.81|0
1652131140000|2022-05-09 21:19:00|3995.42|3993.92|3995.42|3993.92|3995.42|3993.92|3995.42|3993.92|0
1652131150000|2022-05-09 21:19:10|3995.2|3993.7|3995.2|3993.7|3995.2|3993.7|3995.2|3993.7|0
1652131160000|2022-05-09 21:19:20|3995.24|3993.74|3995.06|3993.56|3995.24|3993.74|3995.06|3993.56|0
1652131180000|2022-05-09 21:19:40|3995.17|3993.67|3994.98|3993.48|3995.17|3993.67|3994.98|3993.48|0
1652131190000|2022-05-09 21:19:50|3995.24|3993.74|3995.2|3993.7|3995.24|3993.74|3995.2|3993.7|0
1652131200000|2022-05-09 21:20:00|3995.28|3993.78|3994.66|3993.16|3995.28|3993.78|3994.66|3993.16|0
1652131210000|2022-05-09 21:20:10|3995.02|3993.52|3995.02|3993.52|3995.02|3993.52|3995.02|3993.52|0
1652131230000|2022-05-09 21:20:30|3995.42|3993.92|3995.42|3993.92|3995.42|3993.92|3995.42|3993.92|0
1652131320000|2022-05-09 21:22:00|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|3995.31|3993.81|0
1652131330000|2022-05-09 21:22:10|3995.42|3993.92|3995.39|3993.89|3995.42|3993.92|3995.39|3993.89|0
1652131350000|2022-05-09 21:22:30|3995.46|3993.96|3995.5|3994|3995.5|3994|3995.46|3993.96|0
1652131370000|2022-05-09 21:22:50|3995.2|3993.7|3995.02|3993.52|3995.2|3993.7|3995.02|3993.52|0
1652131380000|2022-05-09 21:23:00|3995.06|3993.56|3995.02|3993.52|3995.06|3993.56|3995.02|3993.52|0
1652131420000|2022-05-09 21:23:40|3995.2|3993.7|3995.24|3993.74|3995.24|3993.74|3995.2|3993.7|0
1652131430000|2022-05-09 21:23:50|3995.2|3993.7|3995.24|3993.74|3995.24|3993.74|3995.2|3993.7|0
1652131440000|2022-05-09 21:24:00|3995.28|3993.78|3995.13|3993.63|3995.28|3993.78|3995.13|3993.63|0
1652131450000|2022-05-09 21:24:10|3995.09|3993.59|3994.84|3993.34|3995.09|3993.59|3994.84|3993.34|0
1652131460000|2022-05-09 21:24:20|3994.62|3993.12|3994.62|3993.12|3994.62|3993.12|3994.62|3993.12|0
1652131480000|2022-05-09 21:24:40|3994.69|3993.19|3994.95|3993.45|3994.95|3993.45|3994.66|3993.16|0
1652131490000|2022-05-09 21:24:50|3994.98|3993.48|3994.98|3993.48|3994.98|3993.48|3994.98|3993.48|0
1652131530000|2022-05-09 21:25:30|3995.28|3993.78|3994.98|3993.48|3995.28|3993.78|3994.98|3993.48|0
1652131540000|2022-05-09 21:25:40|3994.95|3993.45|3994.95|3993.45|3994.95|3993.45|3994.95|3993.45|0
1652131550000|2022-05-09 21:25:50|3995.17|3993.67|3994.95|3993.45|3995.17|3993.67|3994.95|3993.45|0
1652131660000|2022-05-09 21:27:40|3994.98|3993.48|3994.98|3993.48|3994.98|3993.48|3994.98|3993.48|0
1652131690000|2022-05-09 21:28:10|3994.77|3993.27|3994.77|3993.27|3994.77|3993.27|3994.77|3993.27|0
1652131700000|2022-05-09 21:28:20|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|3994.47|3992.97|0
1652131730000|2022-05-09 21:28:50|3994.3|3992.8|3994.3|3992.8|3994.3|3992.8|3994.3|3992.8|0
1652131760000|2022-05-09 21:29:20|3994.33|3992.83|3994.33|3992.83|3994.33|3992.83|3994.33|3992.83|0
1652131770000|2022-05-09 21:29:30|3994.3|3992.8|3994.33|3992.83|3994.33|3992.83|3994.3|3992.8|0
1652131810000|2022-05-09 21:30:10|3994.3|3992.8|3994.33|3992.83|3994.33|3992.83|3994.3|3992.8|0
1652131820000|2022-05-09 21:30:20|3994.3|3992.8|3994.3|3992.8|3994.3|3992.8|3994.3|3992.8|0
1652131830000|2022-05-09 21:30:30|3994.26|3992.76|3994.51|3993.01|3994.51|3993.01|3994.26|3992.76|0
1652131840000|2022-05-09 21:30:40|3994.47|3992.97|3994.51|3993.01|3994.55|3993.05|3994.47|3992.97|0
1652131900000|2022-05-09 21:31:40|3994.31|3992.81|3994.21|3992.71|3994.31|3992.81|3994.21|3992.71|0
1652131950000|2022-05-09 21:32:30|3994.17|3992.67|3994.17|3992.67|3994.17|3992.67|3994.17|3992.67|0
1652131960000|2022-05-09 21:32:40|3994.03|3992.53|3994|3992.5|3994.03|3992.53|3994|3992.5|0
1652132010000|2022-05-09 21:33:30|3993.82|3992.32|3993.82|3992.32|3993.82|3992.32|3993.82|3992.32|0
1652132040000|2022-05-09 21:34:00|3993.74|3992.24|3993.74|3992.24|3993.74|3992.24|3993.74|3992.24|0
1652132050000|2022-05-09 21:34:10|3993.78|3992.28|3993.78|3992.28|3993.78|3992.28|3993.78|3992.28|0
1652132060000|2022-05-09 21:34:20|3993.96|3992.46|3993.96|3992.46|3993.96|3992.46|3993.96|3992.46|0
1652132090000|2022-05-09 21:34:50|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|0
1652132120000|2022-05-09 21:35:20|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132240000|2022-05-09 21:37:20|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|0
1652132330000|2022-05-09 21:38:50|3993.67|3992.17|3993.67|3992.17|3993.67|3992.17|3993.67|3992.17|0
1652132340000|2022-05-09 21:39:00|3993.71|3992.21|3993.82|3992.32|3993.82|3992.32|3993.71|3992.21|0
1652132370000|2022-05-09 21:39:30|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132400000|2022-05-09 21:40:00|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|0
1652132480000|2022-05-09 21:41:20|3994.07|3992.57|3994.25|3992.75|3994.25|3992.75|3994.07|3992.57|0
1652132530000|2022-05-09 21:42:10|3993.78|3992.28|3993.78|3992.28|3993.78|3992.28|3993.78|3992.28|0
1652132560000|2022-05-09 21:42:40|3994.25|3992.75|3994.07|3992.57|3994.25|3992.75|3994.07|3992.57|0
1652132570000|2022-05-09 21:42:50|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132620000|2022-05-09 21:43:40|3993.74|3992.24|3993.52|3992.02|3993.74|3992.24|3993.52|3992.02|0
1652132650000|2022-05-09 21:44:10|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|0
1652132660000|2022-05-09 21:44:20|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132700000|2022-05-09 21:45:00|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|0
1652132720000|2022-05-09 21:45:20|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132770000|2022-05-09 21:46:10|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|0
1652132830000|2022-05-09 21:47:10|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132840000|2022-05-09 21:47:20|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|3993.85|3992.35|0
1652132880000|2022-05-09 21:48:00|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|0
1652132900000|2022-05-09 21:48:20|3994.11|3992.61|3994.14|3992.64|3994.14|3992.64|3994.11|3992.61|0
1652132910000|2022-05-09 21:48:30|3994.17|3992.67|3994.17|3992.67|3994.17|3992.67|3994.17|3992.67|0
1652132920000|2022-05-09 21:48:40|3994.14|3992.64|3994.14|3992.64|3994.14|3992.64|3994.14|3992.64|0
1652132930000|2022-05-09 21:48:50|3994|3992.5|3994.03|3992.53|3994.03|3992.53|3994|3992.5|0
1652132940000|2022-05-09 21:49:00|3994.07|3992.57|3994.03|3992.53|3994.07|3992.57|3994.03|3992.53|0
1652132950000|2022-05-09 21:49:10|3993.96|3992.46|3993.96|3992.46|3993.96|3992.46|3993.96|3992.46|0
1652132960000|2022-05-09 21:49:20|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|0
1652132980000|2022-05-09 21:49:40|3993.96|3992.46|3993.96|3992.46|3993.96|3992.46|3993.96|3992.46|0
1652133010000|2022-05-09 21:50:10|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|0
1652133020000|2022-05-09 21:50:20|3994.07|3992.57|3994.03|3992.53|3994.07|3992.57|3994.03|3992.53|0
1652133030000|2022-05-09 21:50:30|3994.07|3992.57|3994.07|3992.57|3994.07|3992.57|3994.07|3992.57|0
1652133040000|2022-05-09 21:50:40|3994.14|3992.64|3994.11|3992.61|3994.14|3992.64|3994.11|3992.61|0
1652133050000|2022-05-09 21:50:50|3994.14|3992.64|3994.11|3992.61|3994.14|3992.64|3994.11|3992.61|0
1652133070000|2022-05-09 21:51:10|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|3994.03|3992.53|0
1652133090000|2022-05-09 21:51:30|3994.17|3992.67|3994.25|3992.75|3994.25|3992.75|3994.14|3992.64|0
1652133130000|2022-05-09 21:52:10|3994.28|3992.78|3994.32|3992.82|3994.32|3992.82|3994.28|3992.78|0
1652133150000|2022-05-09 21:52:30|3994.42|3992.92|3994.42|3992.92|3994.42|3992.92|3994.42|3992.92|0
1652133170000|2022-05-09 21:52:50|3994.38|3992.88|3994.38|3992.88|3994.38|3992.88|3994.38|3992.88|0
1652133180000|2022-05-09 21:53:00|3994.42|3992.92|3994.42|3992.92|3994.42|3992.92|3994.42|3992.92|0
1652133190000|2022-05-09 21:53:10|3994.46|3992.96|3994.49|3992.99|3994.49|3992.99|3994.46|3992.96|0
1652133220000|2022-05-09 21:53:40|3994.46|3992.96|3994.46|3992.96|3994.46|3992.96|3994.46|3992.96|0
1652133240000|2022-05-09 21:54:00|3994.66|3993.16|3994.66|3993.16|3994.66|3993.16|3994.66|3993.16|0
1652133250000|2022-05-09 21:54:10|3994.76|3993.26|3994.76|3993.26|3994.76|3993.26|3994.76|3993.26|0
1652133260000|2022-05-09 21:54:20|3994.79|3993.29|3994.79|3993.29|3994.79|3993.29|3994.79|3993.29|0
1652133290000|2022-05-09 21:54:50|3994.83|3993.33|3994.83|3993.33|3994.83|3993.33|3994.83|3993.33|0
1652133300000|2022-05-09 21:55:00|3994.87|3993.37|3995.12|3993.62|3995.12|3993.62|3994.87|3993.37|0
1652133310000|2022-05-09 21:55:10|3995.16|3993.66|3995.16|3993.66|3995.16|3993.66|3995.16|3993.66|0
1652133320000|2022-05-09 21:55:20|3995.12|3993.62|3995.12|3993.62|3995.12|3993.62|3995.12|3993.62|0
1652133340000|2022-05-09 21:55:40|3995.23|3993.73|3995.23|3993.73|3995.23|3993.73|3995.23|3993.73|0
1652133350000|2022-05-09 21:55:50|3995.12|3993.62|3995.19|3993.69|3995.19|3993.69|3995.12|3993.62|0
1652133360000|2022-05-09 21:56:00|3995.12|3993.62|3995.12|3993.62|3995.12|3993.62|3995.12|3993.62|0
1652133400000|2022-05-09 21:56:40|3995.41|3993.91|3995.41|3993.91|3995.41|3993.91|3995.41|3993.91|0
1652133410000|2022-05-09 21:56:50|3995.52|3994.02|3995.23|3993.73|3995.74|3994.24|3995.23|3993.73|0
1652133420000|2022-05-09 21:57:00|3995.3|3993.8|3995.3|3993.8|3995.3|3993.8|3995.3|3993.8|0
1652133460000|2022-05-09 21:57:40|3995.38|3993.88|3995.63|3994.13|3995.63|3994.13|3995.38|3993.88|0
1652133490000|2022-05-09 21:58:10|3995.38|3993.88|3995.38|3993.88|3995.38|3993.88|3995.38|3993.88|0
1652133500000|2022-05-09 21:58:20|3995.45|3993.95|3995.45|3993.95|3995.45|3993.95|3995.45|3993.95|0
1652133510000|2022-05-09 21:58:30|3995.41|3993.91|3995.41|3993.91|3995.41|3993.91|3995.41|3993.91|0
1652133520000|2022-05-09 21:58:40|3995.6|3994.1|3995.6|3994.1|3995.6|3994.1|3995.6|3994.1|0
1652133530000|2022-05-09 21:58:50|3995.63|3994.13|3995.63|3994.13|3995.63|3994.13|3995.63|3994.13|0
1652133540000|2022-05-09 21:59:00|3995.49|3993.99|3995.81|3994.31|3995.81|3994.31|3995.49|3993.99|0
1652133550000|2022-05-09 21:59:10|3996.18|3994.68|3996.47|3994.97|3996.47|3994.97|3996|3994.5|0
1652133560000|2022-05-09 21:59:20|3996.51|3995.01|3996.84|3995.34|3996.84|3995.34|3996.51|3995.01|0
1652133570000|2022-05-09 21:59:30|3996.91|3995.41|3996.65|3995.15|3996.91|3995.41|3996.65|3995.15|0
1652133580000|2022-05-09 21:59:40|3996.91|3995.41|3996.65|3995.15|3997.13|3995.63|3996.65|3995.15|0
1652133600000|2022-05-09 22:00:00|3998.26|3997.66|3999.01|3998.41|4000.01|3999.41|3997.76|3997.16|156
1652133610000|2022-05-09 22:00:10|3998.89|3998.29|4000.26|3999.66|4000.76|4000.16|3998.89|3998.29|135
1652133620000|2022-05-09 22:00:20|4000.14|3999.54|4002.01|4001.41|4002.26|4001.66|4000.14|3999.54|192
1652133630000|2022-05-09 22:00:30|4001.89|4001.29|4001.89|4001.29|4002.39|4001.79|4001.51|4000.91|132
1652133640000|2022-05-09 22:00:40|4001.76|4001.16|4003.39|4002.79|4003.39|4002.79|4001.51|4000.91|121
1652133650000|2022-05-09 22:00:50|4003.51|4002.91|4003.76|4003.16|4004.14|4003.54|4003.39|4002.79|158
1652133660000|2022-05-09 22:01:00|4003.51|4002.91|4003.39|4002.79|4003.64|4003.04|4002.64|4002.04|143
1652133670000|2022-05-09 22:01:10|4003.76|4003.16|4003.76|4003.16|4004.14|4003.54|4003.51|4002.91|56
1652133680000|2022-05-09 22:01:20|4003.89|4003.29|4003.39|4002.79|4004.01|4003.41|4003.39|4002.79|35
1652133690000|2022-05-09 22:01:30|4003.51|4002.91|4003.39|4002.79|4003.64|4003.04|4003.39|4002.79|51
1652133700000|2022-05-09 22:01:40|4003.51|4002.91|4002.39|4001.79|4003.51|4002.91|4002.39|4001.79|71
1652133710000|2022-05-09 22:01:50|4002.64|4002.04|4003.14|4002.54|4003.14|4002.54|4002.64|4002.04|39
1652133720000|2022-05-09 22:02:00|4003.26|4002.66|4003.51|4002.91|4003.51|4002.91|4002.89|4002.29|67
1652133730000|2022-05-09 22:02:10|4003.39|4002.79|4001.76|4001.16|4003.64|4003.04|4001.76|4001.16|83
1652133740000|2022-05-09 22:02:20|4001.51|4000.91|4001.51|4000.91|4002.01|4001.41|4001.39|4000.79|44
1652133750000|2022-05-09 22:02:30|4001.26|4000.66|4000.64|4000.04|4001.26|4000.66|4000.64|4000.04|76
1652133760000|2022-05-09 22:02:40|4000.76|4000.16|4000.64|4000.04|4000.89|4000.29|3999.89|3999.29|104
1652133770000|2022-05-09 22:02:50|4000.89|4000.29|3999.89|3999.29|4000.89|4000.29|3999.64|3999.04|61
1652133780000|2022-05-09 22:03:00|3999.76|3999.16|3999.89|3999.29|3999.89|3999.29|3999.76|3999.16|13
1652133790000|2022-05-09 22:03:10|4000.76|4000.16|4000.76|4000.16|4000.76|4000.16|4000.76|4000.16|43
1652133800000|2022-05-09 22:03:20|4000.89|4000.29|4001.64|4001.04|4001.64|4001.04|4000.89|4000.29|25
1652133810000|2022-05-09 22:03:30|4001.76|4001.16|4001.51|4000.91|4001.76|4001.16|4001.39|4000.79|35
1652133820000|2022-05-09 22:03:40|4001.64|4001.04|4001.26|4000.66|4001.64|4001.04|4001.26|4000.66|15
1652133830000|2022-05-09 22:03:50|4001.01|4000.41|4000.51|3999.91|4001.01|4000.41|4000.51|3999.91|25
1652133840000|2022-05-09 22:04:00|4000.39|3999.79|4000.39|3999.79|4000.51|3999.91|4000.39|3999.79|16
1652133850000|2022-05-09 22:04:10|4000.14|3999.54|4000.14|3999.54|4000.14|3999.54|3999.89|3999.29|22
1652133860000|2022-05-09 22:04:20|3999.76|3999.16|3999.76|3999.16|4000.01|3999.41|3999.76|3999.16|32
1652133870000|2022-05-09 22:04:30|4000.01|3999.41|3999.51|3998.91|4000.01|3999.41|3999.51|3998.91|45
1652133880000|2022-05-09 22:04:40|3999.39|3998.79|3999.39|3998.79|3999.64|3999.04|3999.39|3998.79|4
1652133890000|2022-05-09 22:04:50|3999.51|3998.91|3999.39|3998.79|3999.51|3998.91|3999.39|3998.79|18
1652133900000|2022-05-09 22:05:00|3999.64|3999.04|4000.26|3999.66|4000.26|3999.66|3999.64|3999.04|32
1652133910000|2022-05-09 22:05:10|4000.39|3999.79|4000.51|3999.91|4000.64|4000.04|4000.39|3999.79|16
1652133920000|2022-05-09 22:05:20|4000.64|4000.04|4000.39|3999.79|4000.64|4000.04|4000.39|3999.79|9
1652133930000|2022-05-09 22:05:30|4000.14|3999.54|3999.76|3999.16|4000.39|3999.79|3999.76|3999.16|58
1652133940000|2022-05-09 22:05:40|3999.64|3999.04|3999.64|3999.04|3999.64|3999.04|3999.39|3998.79|19
1652133950000|2022-05-09 22:05:50|3999.51|3998.91|3999.64|3999.04|3999.64|3999.04|3999.39|3998.79|41
1652133960000|2022-05-09 22:06:00|3999.76|3999.16|3999.89|3999.29|3999.89|3999.29|3999.76|3999.16|8
1652133970000|2022-05-09 22:06:10|4000.14|3999.54|4000.64|4000.04|4000.64|4000.04|4000.14|3999.54|43
1652133980000|2022-05-09 22:06:20|4000.51|3999.91|4000.39|3999.79|4000.51|3999.91|3999.89|3999.29|73
1652133990000|2022-05-09 22:06:30|4000.51|3999.91|4000.51|3999.91|4000.51|3999.91|4000.26|3999.66|25
1652134000000|2022-05-09 22:06:40|4000.39|3999.79|4000.89|4000.29|4000.89|4000.29|4000.39|3999.79|7
1652134010000|2022-05-09 22:06:50|4000.64|4000.04|4000.64|4000.04|4000.89|4000.29|4000.51|3999.91|66
1652134020000|2022-05-09 22:07:00|4001.14|4000.54|4001.39|4000.79|4001.51|4000.91|4001.01|4000.41|63
1652134030000|2022-05-09 22:07:10|4001.26|4000.66|4001.39|4000.79|4001.39|4000.79|4001.01|4000.41|14
1652134040000|2022-05-09 22:07:20|4001.26|4000.66|4001.14|4000.54|4001.26|4000.66|4000.89|4000.29|20
1652134050000|2022-05-09 22:07:30|4000.89|4000.29|4001.14|4000.54|4001.14|4000.54|4000.89|4000.29|8
1652134060000|2022-05-09 22:07:40|4001.01|4000.41|4000.76|4000.16|4001.01|4000.41|4000.64|4000.04|8
1652134070000|2022-05-09 22:07:50|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|4000.39|3999.79|19
1652134080000|2022-05-09 22:08:00|4000.76|4000.16|4001.14|4000.54|4001.14|4000.54|4000.76|4000.16|14
1652134090000|2022-05-09 22:08:10|4000.89|4000.29|4000.76|4000.16|4001.01|4000.41|4000.76|4000.16|20
1652134100000|2022-05-09 22:08:20|4000.89|4000.29|4001.14|4000.54|4001.14|4000.54|4000.89|4000.29|5
1652134110000|2022-05-09 22:08:30|4000.89|4000.29|4000.89|4000.29|4001.39|4000.79|4000.89|4000.29|22
1652134120000|2022-05-09 22:08:40|4001.01|4000.41|4000.89|4000.29|4001.14|4000.54|4000.76|4000.16|57
1652134130000|2022-05-09 22:08:50|4001.14|4000.54|4000.89|4000.29|4001.14|4000.54|4000.89|4000.29|18
1652134140000|2022-05-09 22:09:00|||||||||56
1652134150000|2022-05-09 22:09:10|4001.01|4000.41|4000.89|4000.29|4001.01|4000.41|4000.89|4000.29|27
1652134160000|2022-05-09 22:09:20|4000.76|4000.16|4000.14|3999.54|4000.76|4000.16|4000.14|3999.54|73
1652134170000|2022-05-09 22:09:30|4000.01|3999.41|4000.14|3999.54|4000.39|3999.79|4000.01|3999.41|27
1652134180000|2022-05-09 22:09:40|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|39
1652134190000|2022-05-09 22:09:50|3999.64|3999.04|3999.26|3998.66|3999.64|3999.04|3999.14|3998.54|23
1652134200000|2022-05-09 22:10:00|3999.39|3998.79|3999.14|3998.54|3999.76|3999.16|3999.14|3998.54|36
1652134210000|2022-05-09 22:10:10|3999.26|3998.66|3998.64|3998.04|3999.26|3998.66|3998.64|3998.04|29
1652134220000|2022-05-09 22:10:20|3998.51|3997.91|3998.39|3997.79|3998.51|3997.91|3998.39|3997.79|45
1652134230000|2022-05-09 22:10:30|3998.89|3998.29|3999.01|3998.41|3999.01|3998.41|3998.89|3998.29|43
1652134240000|2022-05-09 22:10:40|3999.14|3998.54|3998.76|3998.16|3999.14|3998.54|3998.76|3998.16|24
1652134250000|2022-05-09 22:10:50|3998.64|3998.04|3998.64|3998.04|3998.76|3998.16|3998.51|3997.91|10
1652134260000|2022-05-09 22:11:00|3998.51|3997.91|3998.51|3997.91|3998.64|3998.04|3998.39|3997.79|6
1652134270000|2022-05-09 22:11:10|3998.39|3997.79|3998.51|3997.91|3998.64|3998.04|3998.39|3997.79|22
1652134280000|2022-05-09 22:11:20|3998.26|3997.66|3998.01|3997.41|3998.39|3997.79|3997.89|3997.29|47
1652134290000|2022-05-09 22:11:30|3997.89|3997.29|3997.89|3997.29|3997.89|3997.29|3997.89|3997.29|8
1652134300000|2022-05-09 22:11:40|3997.76|3997.16|3997.64|3997.04|3997.89|3997.29|3997.64|3997.04|55
1652134310000|2022-05-09 22:11:50|3997.51|3996.91|3997.89|3997.29|3997.89|3997.29|3997.51|3996.91|27
1652134320000|2022-05-09 22:12:00|3997.76|3997.16|3998.01|3997.41|3998.14|3997.54|3997.76|3997.16|23
1652134330000|2022-05-09 22:12:10|3998.14|3997.54|3998.39|3997.79|3998.39|3997.79|3998.14|3997.54|31
1652134340000|2022-05-09 22:12:20|3998.51|3997.91|3998.64|3998.04|3998.64|3998.04|3998.51|3997.91|5
1652134350000|2022-05-09 22:12:30|||||||||3
1652134360000|2022-05-09 22:12:40|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.76|3998.16|11
1652134370000|2022-05-09 22:12:50|||||||||3
1652134380000|2022-05-09 22:13:00|3999.14|3998.54|3999.89|3999.29|3999.89|3999.29|3998.89|3998.29|27
1652134390000|2022-05-09 22:13:10|4000.01|3999.41|4000.64|4000.04|4000.64|4000.04|4000.01|3999.41|33
1652134400000|2022-05-09 22:13:20|4000.51|3999.91|4000.64|4000.04|4000.64|4000.04|4000.51|3999.91|13
1652134410000|2022-05-09 22:13:30|4000.89|4000.29|4000.89|4000.29|4001.39|4000.79|4000.76|4000.16|74
1652134420000|2022-05-09 22:13:40|4000.39|3999.79|4000.14|3999.54|4000.51|3999.91|4000.14|3999.54|25
1652134430000|2022-05-09 22:13:50|3999.76|3999.16|3999.89|3999.29|3999.89|3999.29|3999.64|3999.04|17
1652134440000|2022-05-09 22:14:00|4000.14|3999.54|4001.01|4000.41|4001.01|4000.41|4000.14|3999.54|24
1652134450000|2022-05-09 22:14:10|4000.89|4000.29|4000.64|4000.04|4000.89|4000.29|4000.51|3999.91|2
1652134460000|2022-05-09 22:14:20|4000.89|4000.29|4000.89|4000.29|4001.14|4000.54|4000.89|4000.29|17
1652134470000|2022-05-09 22:14:30|4001.26|4000.66|4001.26|4000.66|4001.89|4001.29|4001.26|4000.66|106
1652134480000|2022-05-09 22:14:40|4001.51|4000.91|4001.51|4000.91|4001.76|4001.16|4001.39|4000.79|18
1652134490000|2022-05-09 22:14:50|4001.64|4001.04|4001.64|4001.04|4001.64|4001.04|4001.64|4001.04|1
1652134500000|2022-05-09 22:15:00|4002.14|4001.54|4002.26|4001.66|4002.26|4001.66|4002.14|4001.54|49
1652134510000|2022-05-09 22:15:10|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|4002.14|4001.54|21
1652134520000|2022-05-09 22:15:20|4002.51|4001.91|4002.64|4002.04|4002.89|4002.29|4002.51|4001.91|40
1652134530000|2022-05-09 22:15:30|4002.76|4002.16|4003.39|4002.79|4003.39|4002.79|4002.76|4002.16|35
1652134540000|2022-05-09 22:15:40|||||||||16
1652134550000|2022-05-09 22:15:50|||||||||5
1652134560000|2022-05-09 22:16:00|4003.14|4002.54|4002.14|4001.54|4003.39|4002.79|4002.14|4001.54|97
1652134570000|2022-05-09 22:16:10|4002.01|4001.41|4002.64|4002.04|4002.64|4002.04|4002.01|4001.41|22
1652134580000|2022-05-09 22:16:20|4002.51|4001.91|4002.51|4001.91|4002.51|4001.91|4002.51|4001.91|6
1652134590000|2022-05-09 22:16:30|4002.64|4002.04|4002.64|4002.04|4002.64|4002.04|4002.64|4002.04|0
1652134600000|2022-05-09 22:16:40|4002.51|4001.91|4002.26|4001.66|4002.51|4001.91|4002.26|4001.66|11
1652134610000|2022-05-09 22:16:50|4002.39|4001.79|4002.14|4001.54|4002.39|4001.79|4002.01|4001.41|3
1652134620000|2022-05-09 22:17:00|4002.01|4001.41|4002.01|4001.41|4002.01|4001.41|4002.01|4001.41|2
1652134630000|2022-05-09 22:17:10|4001.89|4001.29|4001.64|4001.04|4002.01|4001.41|4001.64|4001.04|26
1652134640000|2022-05-09 22:17:20|4001.89|4001.29|4002.51|4001.91|4002.51|4001.91|4001.89|4001.29|10
1652134650000|2022-05-09 22:17:30|4002.64|4002.04|4002.39|4001.79|4002.64|4002.04|4002.39|4001.79|7
1652134660000|2022-05-09 22:17:40|4002.51|4001.91|4002.76|4002.16|4002.76|4002.16|4002.51|4001.91|4
1652134670000|2022-05-09 22:17:50|4002.64|4002.04|4003.51|4002.91|4003.64|4003.04|4002.64|4002.04|36
1652134680000|2022-05-09 22:18:00|4003.39|4002.79|4003.39|4002.79|4003.51|4002.91|4003.39|4002.79|23
1652134690000|2022-05-09 22:18:10|4003.14|4002.54|4002.89|4002.29|4003.14|4002.54|4002.89|4002.29|25
1652134700000|2022-05-09 22:18:20|4003.14|4002.54|4003.01|4002.41|4003.14|4002.54|4002.89|4002.29|51
1652134710000|2022-05-09 22:18:30|4003.14|4002.54|4003.01|4002.41|4003.14|4002.54|4002.89|4002.29|13
1652134720000|2022-05-09 22:18:40|4003.39|4002.79|4003.26|4002.66|4003.39|4002.79|4003.14|4002.54|32
1652134730000|2022-05-09 22:18:50|4003.39|4002.79|4002.39|4001.79|4003.39|4002.79|4001.26|4000.66|265
1652134740000|2022-05-09 22:19:00|4002.26|4001.66|4002.64|4002.04|4002.64|4002.04|4002.26|4001.66|20
1652134750000|2022-05-09 22:19:10|4002.51|4001.91|4002.14|4001.54|4002.64|4002.04|4002.14|4001.54|41
1652134760000|2022-05-09 22:19:20|4002.26|4001.66|4002.64|4002.04|4002.64|4002.04|4001.89|4001.29|60
1652134770000|2022-05-09 22:19:30|4002.76|4002.16|4003.26|4002.66|4003.26|4002.66|4002.51|4001.91|75
1652134780000|2022-05-09 22:19:40|4003.14|4002.54|4002.64|4002.04|4003.14|4002.54|4002.64|4002.04|31
1652134790000|2022-05-09 22:19:50|4002.89|4002.29|4002.89|4002.29|4002.89|4002.29|4002.89|4002.29|8
1652134800000|2022-05-09 22:20:00|4003.01|4002.41|4003.89|4003.29|4003.89|4003.29|4003.01|4002.41|29
1652134810000|2022-05-09 22:20:10|4003.64|4003.04|4003.64|4003.04|4003.89|4003.29|4003.64|4003.04|31
1652134820000|2022-05-09 22:20:20|4003.76|4003.16|4003.64|4003.04|4003.76|4003.16|4003.64|4003.04|2
1652134830000|2022-05-09 22:20:30|4003.39|4002.79|4003.26|4002.66|4003.64|4003.04|4003.26|4002.66|20
1652134840000|2022-05-09 22:20:40|4003.14|4002.54|4003.51|4002.91|4003.51|4002.91|4003.14|4002.54|12
1652134850000|2022-05-09 22:20:50|4003.76|4003.16|4003.89|4003.29|4003.89|4003.29|4003.76|4003.16|44
1652134860000|2022-05-09 22:21:00|4004.01|4003.41|4004.14|4003.54|4004.14|4003.54|4004.01|4003.41|8
1652134870000|2022-05-09 22:21:10|4004.01|4003.41|4003.64|4003.04|4004.14|4003.54|4003.64|4003.04|30
1652134880000|2022-05-09 22:21:20|4003.76|4003.16|4003.76|4003.16|4003.89|4003.29|4003.64|4003.04|15
1652134890000|2022-05-09 22:21:30|4003.89|4003.29|4003.64|4003.04|4003.89|4003.29|4003.64|4003.04|7
1652134900000|2022-05-09 22:21:40|4003.51|4002.91|4003.51|4002.91|4003.64|4003.04|4003.51|4002.91|4
1652134910000|2022-05-09 22:21:50|4003.39|4002.79|4002.89|4002.29|4003.39|4002.79|4002.64|4002.04|33
1652134920000|2022-05-09 22:22:00|4002.76|4002.16|4003.14|4002.54|4003.14|4002.54|4002.76|4002.16|14
1652134930000|2022-05-09 22:22:10|4003.01|4002.41|4002.76|4002.16|4003.14|4002.54|4002.76|4002.16|35
1652134940000|2022-05-09 22:22:20|4002.39|4001.79|4002.76|4002.16|4002.89|4002.29|4002.39|4001.79|49
1652134950000|2022-05-09 22:22:30|4002.89|4002.29|4002.51|4001.91|4003.01|4002.41|4002.51|4001.91|43
1652134960000|2022-05-09 22:22:40|4002.64|4002.04|4002.51|4001.91|4002.64|4002.04|4002.51|4001.91|1
1652134970000|2022-05-09 22:22:50|4003.39|4002.79|4003.64|4003.04|4003.64|4003.04|4003.39|4002.79|38
1652134980000|2022-05-09 22:23:00|4003.51|4002.91|4003.64|4003.04|4003.64|4003.04|4003.39|4002.79|44
1652134990000|2022-05-09 22:23:10|4003.51|4002.91|4003.51|4002.91|4003.64|4003.04|4003.51|4002.91|5
1652135000000|2022-05-09 22:23:20|4003.39|4002.79|4003.26|4002.66|4003.39|4002.79|4003.14|4002.54|4
1652135010000|2022-05-09 22:23:30|4003.39|4002.79|4003.64|4003.04|4003.64|4003.04|4003.39|4002.79|5
1652135020000|2022-05-09 22:23:40|4003.51|4002.91|4003.89|4003.29|4003.89|4003.29|4003.51|4002.91|20
1652135030000|2022-05-09 22:23:50|4003.76|4003.16|4003.89|4003.29|4003.89|4003.29|4003.76|4003.16|9
1652135040000|2022-05-09 22:24:00|4003.64|4003.04|4003.14|4002.54|4003.64|4003.04|4003.14|4002.54|48
1652135050000|2022-05-09 22:24:10|4003.01|4002.41|4002.76|4002.16|4003.01|4002.41|4002.76|4002.16|0
1652135060000|2022-05-09 22:24:20|4002.64|4002.04|4002.64|4002.04|4002.64|4002.04|4002.39|4001.79|7
1652135070000|2022-05-09 22:24:30|4002.51|4001.91|4003.14|4002.54|4003.14|4002.54|4002.39|4001.79|35
1652135080000|2022-05-09 22:24:40|4003.26|4002.66|4003.26|4002.66|4003.26|4002.66|4003.26|4002.66|1
1652135090000|2022-05-09 22:24:50|4003.64|4003.04|4003.26|4002.66|4003.64|4003.04|4003.26|4002.66|18
1652135100000|2022-05-09 22:25:00|4003.51|4002.91|4003.14|4002.54|4003.51|4002.91|4003.14|4002.54|13
1652135110000|2022-05-09 22:25:10|4003.26|4002.66|4003.39|4002.79|4003.39|4002.79|4003.26|4002.66|5
1652135120000|2022-05-09 22:25:20|4003.26|4002.66|4003.26|4002.66|4003.26|4002.66|4003.26|4002.66|5
1652135130000|2022-05-09 22:25:30|4003.14|4002.54|4003.14|4002.54|4003.26|4002.66|4003.14|4002.54|1
1652135140000|2022-05-09 22:25:40|4003.26|4002.66|4003.39|4002.79|4003.51|4002.91|4003.26|4002.66|8
1652135150000|2022-05-09 22:25:50|4003.26|4002.66|4003.39|4002.79|4003.39|4002.79|4003.26|4002.66|3
1652135160000|2022-05-09 22:26:00|4003.51|4002.91|4003.51|4002.91|4003.51|4002.91|4003.51|4002.91|3
1652135170000|2022-05-09 22:26:10|4003.39|4002.79|4003.39|4002.79|4003.51|4002.91|4003.14|4002.54|44
1652135180000|2022-05-09 22:26:20|4003.64|4003.04|4003.76|4003.16|4003.89|4003.29|4003.64|4003.04|58
1652135190000|2022-05-09 22:26:30|4003.64|4003.04|4003.51|4002.91|4003.64|4003.04|4003.51|4002.91|6
1652135200000|2022-05-09 22:26:40|4003.64|4003.04|4003.51|4002.91|4003.64|4003.04|4003.51|4002.91|0
1652135210000|2022-05-09 22:26:50|4003.64|4003.04|4003.64|4003.04|4003.64|4003.04|4003.64|4003.04|2
1652135220000|2022-05-09 22:27:00|4003.76|4003.16|4003.64|4003.04|4003.76|4003.16|4003.64|4003.04|5
1652135230000|2022-05-09 22:27:10|||||||||2
1652135240000|2022-05-09 22:27:20|4003.51|4002.91|4003.64|4003.04|4003.64|4003.04|4003.51|4002.91|14
1652135250000|2022-05-09 22:27:30|4003.39|4002.79|4003.89|4003.29|4003.89|4003.29|4003.39|4002.79|10
1652135260000|2022-05-09 22:27:40|||||||||2
1652135270000|2022-05-09 22:27:50|4003.64|4003.04|4003.39|4002.79|4003.64|4003.04|4003.39|4002.79|8
1652135280000|2022-05-09 22:28:00|4003.64|4003.04|4003.51|4002.91|4003.64|4003.04|4003.39|4002.79|5
1652135290000|2022-05-09 22:28:10|4003.39|4002.79|4003.51|4002.91|4003.51|4002.91|4003.39|4002.79|2
1652135310000|2022-05-09 22:28:30|4003.39|4002.79|4003.51|4002.91|4003.51|4002.91|4003.39|4002.79|5
1652135320000|2022-05-09 22:28:40|4003.64|4003.04|4003.64|4003.04|4003.64|4003.04|4003.64|4003.04|1
1652135330000|2022-05-09 22:28:50|||||||||2
1652135340000|2022-05-09 22:29:00|4003.39|4002.79|4003.39|4002.79|4003.39|4002.79|4003.39|4002.79|26
1652135350000|2022-05-09 22:29:10|4003.14|4002.54|4003.64|4003.04|4003.76|4003.16|4003.14|4002.54|43
1652135360000|2022-05-09 22:29:20|4003.89|4003.29|4003.64|4003.04|4003.89|4003.29|4003.64|4003.04|8
1652135370000|2022-05-09 22:29:30|4003.76|4003.16|4003.64|4003.04|4003.76|4003.16|4003.64|4003.04|2
1652135380000|2022-05-09 22:29:40|4003.14|4002.54|4003.26|4002.66|4003.26|4002.66|4003.14|4002.54|32
1652135390000|2022-05-09 22:29:50|4003.14|4002.54|4003.39|4002.79|4003.39|4002.79|4003.14|4002.54|3
1652135400000|2022-05-09 22:30:00|4003.64|4003.04|4003.39|4002.79|4003.89|4003.29|4003.39|4002.79|128
1652135410000|2022-05-09 22:30:10|4003.26|4002.66|4003.89|4003.29|4003.89|4003.29|4003.26|4002.66|21
1652135420000|2022-05-09 22:30:20|4003.76|4003.16|4003.89|4003.29|4003.89|4003.29|4003.76|4003.16|24
1652135430000|2022-05-09 22:30:30|4003.76|4003.16|4003.89|4003.29|4003.89|4003.29|4003.76|4003.16|6
1652135440000|2022-05-09 22:30:40|||||||||46
1652135450000|2022-05-09 22:30:50|4003.76|4003.16|4004.64|4004.04|4004.64|4004.04|4003.76|4003.16|82
1652135460000|2022-05-09 22:31:00|4005.14|4004.54|4005.26|4004.66|4005.26|4004.66|4004.76|4004.16|72
1652135470000|2022-05-09 22:31:10|4005.39|4004.79|4004.89|4004.29|4005.64|4005.04|4004.89|4004.29|65
1652135480000|2022-05-09 22:31:20|4004.76|4004.16|4004.39|4003.79|4004.76|4004.16|4004.39|4003.79|16
1652135490000|2022-05-09 22:31:30|4004.14|4003.54|4004.14|4003.54|4004.39|4003.79|4004.14|4003.54|26
1652135500000|2022-05-09 22:31:40|4004.26|4003.66|4004.64|4004.04|4004.64|4004.04|4004.26|4003.66|9
1652135520000|2022-05-09 22:32:00|4004.51|4003.91|4005.64|4005.04|4005.64|4005.04|4004.51|4003.91|46
1652135530000|2022-05-09 22:32:10|4005.51|4004.91|4005.14|4004.54|4005.64|4005.04|4005.14|4004.54|25
1652135540000|2022-05-09 22:32:20|4004.89|4004.29|4004.89|4004.29|4005.14|4004.54|4004.89|4004.29|12
1652135550000|2022-05-09 22:32:30|4005.39|4004.79|4005.51|4004.91|4005.51|4004.91|4005.39|4004.79|48
1652135560000|2022-05-09 22:32:40|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|0
1652135570000|2022-05-09 22:32:50|4005.51|4004.91|4005.64|4005.04|4005.64|4005.04|4005.39|4004.79|23
1652135590000|2022-05-09 22:33:10|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.76|4005.16|39
1652135600000|2022-05-09 22:33:20|4006.14|4005.54|4006.39|4005.79|4006.39|4005.79|4006.14|4005.54|27
1652135610000|2022-05-09 22:33:30|4006.14|4005.54|4005.64|4005.04|4006.14|4005.54|4005.64|4005.04|44
1652135620000|2022-05-09 22:33:40|4006.14|4005.54|4006.14|4005.54|4006.64|4006.04|4006.14|4005.54|73
1652135630000|2022-05-09 22:33:50|4005.89|4005.29|4006.39|4005.79|4006.39|4005.79|4005.89|4005.29|46
1652135640000|2022-05-09 22:34:00|4006.64|4006.04|4006.39|4005.79|4006.64|4006.04|4006.39|4005.79|17
1652135650000|2022-05-09 22:34:10|||||||||2
1652135660000|2022-05-09 22:34:20|4006.26|4005.66|4006.14|4005.54|4006.26|4005.66|4006.01|4005.41|38
1652135670000|2022-05-09 22:34:30|4006.01|4005.41|4006.39|4005.79|4006.64|4006.04|4006.01|4005.41|31
1652135680000|2022-05-09 22:34:40|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|5
1652135690000|2022-05-09 22:34:50|||||||||1
1652135700000|2022-05-09 22:35:00|4006.39|4005.79|4006.14|4005.54|4006.39|4005.79|4006.14|4005.54|11
1652135720000|2022-05-09 22:35:20|||||||||35
1652135750000|2022-05-09 22:35:50|4006.26|4005.66|4006.14|4005.54|4006.39|4005.79|4006.14|4005.54|16
1652135760000|2022-05-09 22:36:00|||||||||3
1652135770000|2022-05-09 22:36:10|||||||||2
1652135780000|2022-05-09 22:36:20|||||||||3
1652135790000|2022-05-09 22:36:30|4006.26|4005.66|4006.89|4006.29|4006.89|4006.29|4006.26|4005.66|65
1652135800000|2022-05-09 22:36:40|4006.76|4006.16|4006.39|4005.79|4006.89|4006.29|4006.39|4005.79|108
1652135810000|2022-05-09 22:36:50|4006.64|4006.04|4006.64|4006.04|4006.76|4006.16|4006.64|4006.04|80
1652135820000|2022-05-09 22:37:00|4006.89|4006.29|4006.76|4006.16|4006.89|4006.29|4006.76|4006.16|26
1652135830000|2022-05-09 22:37:10|4006.64|4006.04|4006.89|4006.29|4006.89|4006.29|4006.64|4006.04|10
1652135840000|2022-05-09 22:37:20|4006.64|4006.04|4006.89|4006.29|4006.89|4006.29|4006.64|4006.04|10
1652135850000|2022-05-09 22:37:30|||||||||4
1652135860000|2022-05-09 22:37:40|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|41
1652135880000|2022-05-09 22:38:00|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|21
1652135890000|2022-05-09 22:38:10|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|9
1652135900000|2022-05-09 22:38:20|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|26
1652135910000|2022-05-09 22:38:30|4006.39|4005.79|4006.64|4006.04|4006.64|4006.04|4006.14|4005.54|118
1652135920000|2022-05-09 22:38:40|4006.76|4006.16|4006.89|4006.29|4006.89|4006.29|4006.76|4006.16|3
1652135930000|2022-05-09 22:38:50|||||||||60
1652135940000|2022-05-09 22:39:00|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|55
1652135950000|2022-05-09 22:39:10|4006.76|4006.16|4006.89|4006.29|4006.89|4006.29|4006.76|4006.16|11
1652135960000|2022-05-09 22:39:20|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|6
1652135970000|2022-05-09 22:39:30|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|15
1652135980000|2022-05-09 22:39:40|||||||||8
1652135990000|2022-05-09 22:39:50|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|27
1652136010000|2022-05-09 22:40:10|4006.26|4005.66|4006.14|4005.54|4006.26|4005.66|4006.14|4005.54|11
1652136020000|2022-05-09 22:40:20|||||||||1
1652136040000|2022-05-09 22:40:40|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|10
1652136050000|2022-05-09 22:40:50|4005.64|4005.04|4005.64|4005.04|4005.89|4005.29|4005.64|4005.04|60
1652136060000|2022-05-09 22:41:00|4005.76|4005.16|4005.64|4005.04|4005.76|4005.16|4005.64|4005.04|4
1652136070000|2022-05-09 22:41:10|4005.76|4005.16|4005.14|4004.54|4005.76|4005.16|4005.14|4004.54|52
1652136080000|2022-05-09 22:41:20|4005.01|4004.41|4004.64|4004.04|4005.14|4004.54|4004.39|4003.79|82
1652136090000|2022-05-09 22:41:30|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|6
1652136100000|2022-05-09 22:41:40|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|6
1652136110000|2022-05-09 22:41:50|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|6
1652136120000|2022-05-09 22:42:00|4005.01|4004.41|4005.14|4004.54|4005.14|4004.54|4005.01|4004.41|12
1652136130000|2022-05-09 22:42:10|4005.39|4004.79|4005.26|4004.66|4005.39|4004.79|4005.26|4004.66|28
1652136140000|2022-05-09 22:42:20|4005.39|4004.79|4005.14|4004.54|4005.39|4004.79|4005.14|4004.54|5
1652136150000|2022-05-09 22:42:30|||||||||2
1652136160000|2022-05-09 22:42:40|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|9
1652136170000|2022-05-09 22:42:50|4004.64|4004.04|4004.89|4004.29|4004.89|4004.29|4004.64|4004.04|12
1652136180000|2022-05-09 22:43:00|4005.14|4004.54|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|29
1652136200000|2022-05-09 22:43:20|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|8
1652136210000|2022-05-09 22:43:30|||||||||6
1652136220000|2022-05-09 22:43:40|4005.26|4004.66|4005.39|4004.79|4005.39|4004.79|4005.26|4004.66|3
1652136230000|2022-05-09 22:43:50|4005.89|4005.29|4005.89|4005.29|4006.14|4005.54|4005.76|4005.16|61
1652136240000|2022-05-09 22:44:00|4006.14|4005.54|4005.89|4005.29|4006.51|4005.91|4005.89|4005.29|84
1652136250000|2022-05-09 22:44:10|4006.01|4005.41|4005.39|4004.79|4006.26|4005.66|4005.39|4004.79|84
1652136260000|2022-05-09 22:44:20|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4004.76|4004.16|60
1652136270000|2022-05-09 22:44:30|4005.26|4004.66|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|4
1652136280000|2022-05-09 22:44:40|4005.14|4004.54|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|58
1652136290000|2022-05-09 22:44:50|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|7
1652136300000|2022-05-09 22:45:00|4005.26|4004.66|4004.89|4004.29|4005.39|4004.79|4004.89|4004.29|93
1652136310000|2022-05-09 22:45:10|||||||||4
1652136320000|2022-05-09 22:45:20|4005.14|4004.54|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|6
1652136330000|2022-05-09 22:45:30|4005.14|4004.54|4004.89|4004.29|4005.14|4004.54|4004.89|4004.29|18
1652136340000|2022-05-09 22:45:40|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|23
1652136350000|2022-05-09 22:45:50|||||||||4
1652136360000|2022-05-09 22:46:00|||||||||3
1652136370000|2022-05-09 22:46:10|||||||||5
1652136380000|2022-05-09 22:46:20|||||||||3
1652136390000|2022-05-09 22:46:30|4004.51|4003.91|4004.14|4003.54|4004.64|4004.04|4004.14|4003.54|52
1652136400000|2022-05-09 22:46:40|4004.39|4003.79|4004.39|4003.79|4004.39|4003.79|4004.39|4003.79|9
1652136410000|2022-05-09 22:46:50|4004.14|4003.54|4005.64|4005.04|4005.64|4005.04|4004.14|4003.54|159
1652136420000|2022-05-09 22:47:00|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.64|4005.04|19
1652136430000|2022-05-09 22:47:10|||||||||34
1652136440000|2022-05-09 22:47:20|4006.01|4005.41|4005.89|4005.29|4006.01|4005.41|4005.89|4005.29|4
1652136450000|2022-05-09 22:47:30|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|12
1652136460000|2022-05-09 22:47:40|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|37
1652136470000|2022-05-09 22:47:50|4005.51|4004.91|4005.51|4004.91|4005.51|4004.91|4005.39|4004.79|9
1652136480000|2022-05-09 22:48:00|4005.39|4004.79|4005.64|4005.04|4005.64|4005.04|4005.39|4004.79|5
1652136490000|2022-05-09 22:48:10|4005.89|4005.29|4005.64|4005.04|4005.89|4005.29|4005.64|4005.04|30
1652136500000|2022-05-09 22:48:20|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|3
1652136510000|2022-05-09 22:48:30|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|7
1652136520000|2022-05-09 22:48:40|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|4005.89|4005.29|45
1652136530000|2022-05-09 22:48:50|4006.26|4005.66|4006.39|4005.79|4006.39|4005.79|4006.26|4005.66|5
1652136540000|2022-05-09 22:49:00|4006.14|4005.54|4006.39|4005.79|4006.39|4005.79|4006.14|4005.54|61
1652136550000|2022-05-09 22:49:10|4006.51|4005.91|4006.39|4005.79|4006.51|4005.91|4006.39|4005.79|10
1652136560000|2022-05-09 22:49:20|4006.51|4005.91|4006.64|4006.04|4006.64|4006.04|4006.51|4005.91|5
1652136570000|2022-05-09 22:49:30|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|47
1652136580000|2022-05-09 22:49:40|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|36
1652136590000|2022-05-09 22:49:50|||||||||12
1652136610000|2022-05-09 22:50:10|4006.14|4005.54|4005.89|4005.29|4006.14|4005.54|4005.89|4005.29|88
1652136620000|2022-05-09 22:50:20|||||||||14
1652136630000|2022-05-09 22:50:30|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|23
1652136640000|2022-05-09 22:50:40|||||||||2
1652136650000|2022-05-09 22:50:50|4005.51|4004.91|4006.01|4005.41|4006.01|4005.41|4005.51|4004.91|17
1652136660000|2022-05-09 22:51:00|4005.89|4005.29|4005.89|4005.29|4006.01|4005.41|4005.89|4005.29|16
1652136670000|2022-05-09 22:51:10|4005.76|4005.16|4005.39|4004.79|4005.89|4005.29|4005.39|4004.79|57
1652136680000|2022-05-09 22:51:20|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|20
1652136690000|2022-05-09 22:51:30|4005.39|4004.79|4006.14|4005.54|4006.14|4005.54|4005.39|4004.79|33
1652136700000|2022-05-09 22:51:40|4005.89|4005.29|4006.14|4005.54|4006.14|4005.54|4005.89|4005.29|10
1652136710000|2022-05-09 22:51:50|4006.01|4005.41|4005.89|4005.29|4006.01|4005.41|4005.64|4005.04|13
1652136740000|2022-05-09 22:52:20|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|7
1652136750000|2022-05-09 22:52:30|4005.76|4005.16|4005.89|4005.29|4005.89|4005.29|4005.76|4005.16|4
1652136760000|2022-05-09 22:52:40|4006.01|4005.41|4005.89|4005.29|4006.01|4005.41|4005.89|4005.29|0
1652136780000|2022-05-09 22:53:00|4005.76|4005.16|4005.76|4005.16|4005.89|4005.29|4005.76|4005.16|24
1652136790000|2022-05-09 22:53:10|4005.64|4005.04|4005.76|4005.16|4005.76|4005.16|4005.64|4005.04|0
1652136800000|2022-05-09 22:53:20|4005.64|4005.04|4005.51|4004.91|4005.64|4005.04|4005.51|4004.91|6
1652136810000|2022-05-09 22:53:30|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|1
1652136840000|2022-05-09 22:54:00|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|38
1652136850000|2022-05-09 22:54:10|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|6
1652136860000|2022-05-09 22:54:20|4005.51|4004.91|4005.51|4004.91|4005.51|4004.91|4005.39|4004.79|11
1652136870000|2022-05-09 22:54:30|4005.39|4004.79|4005.64|4005.04|4005.64|4005.04|4005.39|4004.79|0
1652136880000|2022-05-09 22:54:40|4005.51|4004.91|4005.51|4004.91|4005.51|4004.91|4005.51|4004.91|1
1652136890000|2022-05-09 22:54:50|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|0
1652136900000|2022-05-09 22:55:00|4005.51|4004.91|4005.64|4005.04|4005.64|4005.04|4005.51|4004.91|1
1652136910000|2022-05-09 22:55:10|4005.76|4005.16|4005.64|4005.04|4005.76|4005.16|4005.64|4005.04|3
1652136920000|2022-05-09 22:55:20|||||||||3
1652136950000|2022-05-09 22:55:50|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|7
1652136960000|2022-05-09 22:56:00|4005.76|4005.16|4005.39|4004.79|4005.76|4005.16|4005.39|4004.79|16
1652137000000|2022-05-09 22:56:40|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|22
1652137010000|2022-05-09 22:56:50|4005.39|4004.79|4005.14|4004.54|4005.39|4004.79|4005.14|4004.54|23
1652137020000|2022-05-09 22:57:00|4005.26|4004.66|4004.39|4003.79|4005.26|4004.66|4004.14|4003.54|237
1652137030000|2022-05-09 22:57:10|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|13
1652137040000|2022-05-09 22:57:20|4004.51|4003.91|4004.76|4004.16|4004.89|4004.29|4004.51|4003.91|17
1652137050000|2022-05-09 22:57:30|4004.64|4004.04|4004.89|4004.29|4004.89|4004.29|4004.64|4004.04|1
1652137060000|2022-05-09 22:57:40|4004.76|4004.16|4004.64|4004.04|4004.89|4004.29|4004.64|4004.04|15
1652137070000|2022-05-09 22:57:50|4004.39|4003.79|4004.64|4004.04|4004.64|4004.04|4004.39|4003.79|21
1652137080000|2022-05-09 22:58:00|4004.51|4003.91|4004.64|4004.04|4004.64|4004.04|4004.39|4003.79|18
1652137090000|2022-05-09 22:58:10|4004.76|4004.16|4004.89|4004.29|4004.89|4004.29|4004.76|4004.16|8
1652137100000|2022-05-09 22:58:20|4005.01|4004.41|4005.14|4004.54|4005.14|4004.54|4005.01|4004.41|7
1652137110000|2022-05-09 22:58:30|4004.89|4004.29|4004.64|4004.04|4004.89|4004.29|4004.64|4004.04|11
1652137130000|2022-05-09 22:58:50|4004.39|4003.79|4004.26|4003.66|4004.39|4003.79|4004.14|4003.54|35
1652137140000|2022-05-09 22:59:00|4004.39|4003.79|4004.51|4003.91|4004.51|4003.91|4004.39|4003.79|2
1652137150000|2022-05-09 22:59:10|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|4004.64|4004.04|0
1652137170000|2022-05-09 22:59:30|4004.76|4004.16|4004.89|4004.29|4004.89|4004.29|4004.64|4004.04|8
1652137180000|2022-05-09 22:59:40|4005.01|4004.41|4005.14|4004.54|4005.14|4004.54|4005.01|4004.41|3
1652137190000|2022-05-09 22:59:50|4005.26|4004.66|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|21
1652137200000|2022-05-09 23:00:00|4005.64|4005.04|4005.51|4004.91|4005.76|4005.16|4005.39|4004.79|26
1652137210000|2022-05-09 23:00:10|4005.64|4005.04|4004.89|4004.29|4005.64|4005.04|4004.89|4004.29|60
1652137220000|2022-05-09 23:00:20|4005.01|4004.41|4005.39|4004.79|4005.39|4004.79|4005.01|4004.41|29
1652137230000|2022-05-09 23:00:30|4005.26|4004.66|4005.39|4004.79|4005.39|4004.79|4005.26|4004.66|5
1652137240000|2022-05-09 23:00:40|4005.51|4004.91|4005.64|4005.04|4005.64|4005.04|4005.51|4004.91|5
1652137250000|2022-05-09 23:00:50|4005.51|4004.91|4005.26|4004.66|4005.51|4004.91|4005.14|4004.54|13
1652137260000|2022-05-09 23:01:00|4005.14|4004.54|4005.14|4004.54|4005.26|4004.66|4005.14|4004.54|1
1652137270000|2022-05-09 23:01:10|4004.89|4004.29|4004.89|4004.29|4005.01|4004.41|4004.89|4004.29|1
1652137300000|2022-05-09 23:01:40|4005.01|4004.41|4005.14|4004.54|4005.14|4004.54|4005.01|4004.41|14
1652137310000|2022-05-09 23:01:50|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|7
1652137320000|2022-05-09 23:02:00|4004.64|4004.04|4005.64|4005.04|4005.64|4005.04|4004.64|4004.04|47
1652137330000|2022-05-09 23:02:10|||||||||1
1652137340000|2022-05-09 23:02:20|||||||||10
1652137350000|2022-05-09 23:02:30|4005.76|4005.16|4005.76|4005.16|4005.76|4005.16|4005.76|4005.16|1
1652137360000|2022-05-09 23:02:40|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|6
1652137370000|2022-05-09 23:02:50|4005.51|4004.91|4005.64|4005.04|4005.64|4005.04|4005.51|4004.91|8
1652137380000|2022-05-09 23:03:00|4005.89|4005.29|4005.64|4005.04|4005.89|4005.29|4005.64|4005.04|28
1652137390000|2022-05-09 23:03:10|4005.76|4005.16|4005.64|4005.04|4005.89|4005.29|4005.64|4005.04|4
1652137400000|2022-05-09 23:03:20|4005.76|4005.16|4005.64|4005.04|4005.89|4005.29|4005.64|4005.04|18
1652137410000|2022-05-09 23:03:30|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|2
1652137420000|2022-05-09 23:03:40|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|7
1652137430000|2022-05-09 23:03:50|4005.26|4004.66|4005.64|4005.04|4005.64|4005.04|4005.26|4004.66|6
1652137440000|2022-05-09 23:04:00|4005.76|4005.16|4005.64|4005.04|4005.76|4005.16|4005.64|4005.04|12
1652137450000|2022-05-09 23:04:10|4005.39|4004.79|4005.51|4004.91|4005.51|4004.91|4005.39|4004.79|21
1652137460000|2022-05-09 23:04:20|4005.64|4005.04|4005.64|4005.04|4005.76|4005.16|4005.64|4005.04|3
1652137470000|2022-05-09 23:04:30|4005.89|4005.29|4005.39|4004.79|4005.89|4005.29|4005.39|4004.79|41
1652137480000|2022-05-09 23:04:40|||||||||1
1652137490000|2022-05-09 23:04:50|4005.51|4004.91|4005.14|4004.54|4005.51|4004.91|4005.14|4004.54|20
1652137500000|2022-05-09 23:05:00|4005.26|4004.66|4005.39|4004.79|4005.39|4004.79|4005.26|4004.66|3
1652137510000|2022-05-09 23:05:10|4005.51|4004.91|4005.64|4005.04|4005.64|4005.04|4005.51|4004.91|2
1652137520000|2022-05-09 23:05:20|4005.76|4005.16|4005.76|4005.16|4005.76|4005.16|4005.76|4005.16|20
1652137530000|2022-05-09 23:05:30|4005.89|4005.29|4005.39|4004.79|4005.89|4005.29|4005.39|4004.79|10
1652137540000|2022-05-09 23:05:40|4005.64|4005.04|4005.76|4005.16|4005.76|4005.16|4005.64|4005.04|17
1652137550000|2022-05-09 23:05:50|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|4005.64|4005.04|30
1652137570000|2022-05-09 23:06:10|||||||||2
1652137580000|2022-05-09 23:06:20|4005.76|4005.16|4005.64|4005.04|4005.76|4005.16|4005.64|4005.04|26
1652137590000|2022-05-09 23:06:30|4005.76|4005.16|4005.14|4004.54|4005.76|4005.16|4005.14|4004.54|17
1652137600000|2022-05-09 23:06:40|||||||||1
1652137620000|2022-05-09 23:07:00|||||||||3
1652137630000|2022-05-09 23:07:10|4005.26|4004.66|4005.26|4004.66|4005.39|4004.79|4005.26|4004.66|9
1652137640000|2022-05-09 23:07:20|4005.39|4004.79|4005.39|4004.79|4005.64|4005.04|4005.39|4004.79|11
1652137660000|2022-05-09 23:07:40|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|30
1652137670000|2022-05-09 23:07:50|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|4005.14|4004.54|11
1652137680000|2022-05-09 23:08:00|||||||||2
1652137690000|2022-05-09 23:08:10|||||||||1
1652137700000|2022-05-09 23:08:20|||||||||2
1652137710000|2022-05-09 23:08:30|||||||||1
1652137720000|2022-05-09 23:08:40|||||||||3
1652137740000|2022-05-09 23:09:00|4004.89|4004.29|4004.89|4004.29|4005.01|4004.41|4004.64|4004.04|19
1652137750000|2022-05-09 23:09:10|||||||||1
1652137770000|2022-05-09 23:09:30|4004.76|4004.16|4004.64|4004.04|4004.76|4004.16|4004.64|4004.04|9
1652137780000|2022-05-09 23:09:40|4004.39|4003.79|4004.39|4003.79|4004.39|4003.79|4004.39|4003.79|6
1652137810000|2022-05-09 23:10:10|4004.51|4003.91|4004.51|4003.91|4004.51|4003.91|4004.39|4003.79|52
1652137820000|2022-05-09 23:10:20|4004.39|4003.79|4004.39|4003.79|4004.64|4004.04|4004.39|4003.79|3
1652137830000|2022-05-09 23:10:30|||||||||4
1652137840000|2022-05-09 23:10:40|4004.14|4003.54|4004.14|4003.54|4004.14|4003.54|4004.14|4003.54|7
1652137860000|2022-05-09 23:11:00|4003.89|4003.29|4003.39|4002.79|4003.89|4003.29|4003.14|4002.54|57
1652137880000|2022-05-09 23:11:20|4003.26|4002.66|4003.14|4002.54|4003.26|4002.66|4003.14|4002.54|16
1652137890000|2022-05-09 23:11:30|||||||||99
1652137900000|2022-05-09 23:11:40|4003.39|4002.79|4003.64|4003.04|4003.89|4003.29|4003.39|4002.79|55
1652137910000|2022-05-09 23:11:50|4003.76|4003.16|4003.14|4002.54|4003.76|4003.16|4003.14|4002.54|10
1652137920000|2022-05-09 23:12:00|4003.26|4002.66|4003.39|4002.79|4003.39|4002.79|4003.14|4002.54|5
1652137930000|2022-05-09 23:12:10|4003.26|4002.66|4003.14|4002.54|4003.39|4002.79|4003.14|4002.54|9
1652137940000|2022-05-09 23:12:20|4003.01|4002.41|4002.89|4002.29|4003.01|4002.41|4002.89|4002.29|13
1652137950000|2022-05-09 23:12:30|4002.64|4002.04|4002.64|4002.04|4002.64|4002.04|4002.64|4002.04|34
1652137960000|2022-05-09 23:12:40|4002.51|4001.91|4002.64|4002.04|4002.64|4002.04|4002.39|4001.79|37
1652137970000|2022-05-09 23:12:50|4002.89|4002.29|4002.39|4001.79|4002.89|4002.29|4002.39|4001.79|44
1652137980000|2022-05-09 23:13:00|4002.14|4001.54|4002.26|4001.66|4002.64|4002.04|4002.14|4001.54|45
1652137990000|2022-05-09 23:13:10|4002.39|4001.79|4001.89|4001.29|4002.39|4001.79|4001.76|4001.16|59
1652138000000|2022-05-09 23:13:20|4002.14|4001.54|4002.39|4001.79|4002.39|4001.79|4002.14|4001.54|45
1652138020000|2022-05-09 23:13:40|4002.51|4001.91|4002.76|4002.16|4002.76|4002.16|4002.51|4001.91|13
1652138030000|2022-05-09 23:13:50|4002.64|4002.04|4002.39|4001.79|4002.64|4002.04|4002.39|4001.79|16
1652138040000|2022-05-09 23:14:00|4002.51|4001.91|4001.89|4001.29|4002.64|4002.04|4001.89|4001.29|24
1652138050000|2022-05-09 23:14:10|4002.14|4001.54|4001.76|4001.16|4002.14|4001.54|4001.76|4001.16|38
1652138060000|2022-05-09 23:14:20|4001.64|4001.04|4001.64|4001.04|4001.64|4001.04|4001.64|4001.04|1
1652138070000|2022-05-09 23:14:30|4001.39|4000.79|4001.14|4000.54|4001.39|4000.79|4001.14|4000.54|96
1652138080000|2022-05-09 23:14:40|4001.39|4000.79|4001.14|4000.54|4001.39|4000.79|4001.14|4000.54|23
1652138090000|2022-05-09 23:14:50|4000.89|4000.29|4000.76|4000.16|4000.89|4000.29|4000.76|4000.16|3
1652138100000|2022-05-09 23:15:00|4000.89|4000.29|4001.39|4000.79|4001.39|4000.79|4000.89|4000.29|15
1652138110000|2022-05-09 23:15:10|4001.26|4000.66|4000.89|4000.29|4001.26|4000.66|4000.89|4000.29|11
1652138120000|2022-05-09 23:15:20|4001.01|4000.41|4000.89|4000.29|4001.01|4000.41|4000.89|4000.29|3
1652138130000|2022-05-09 23:15:30|4001.01|4000.41|4000.89|4000.29|4001.01|4000.41|4000.89|4000.29|4
1652138140000|2022-05-09 23:15:40|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|13
1652138150000|2022-05-09 23:15:50|4000.51|3999.91|4000.39|3999.79|4000.64|4000.04|4000.39|3999.79|22
1652138160000|2022-05-09 23:16:00|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|15
1652138170000|2022-05-09 23:16:10|4000.26|3999.66|3998.89|3998.29|4000.26|3999.66|3998.64|3998.04|137
1652138180000|2022-05-09 23:16:20|||||||||7
1652138190000|2022-05-09 23:16:30|3998.64|3998.04|3998.89|3998.29|3998.89|3998.29|3998.64|3998.04|17
1652138200000|2022-05-09 23:16:40|||||||||11
1652138210000|2022-05-09 23:16:50|3999.14|3998.54|3999.39|3998.79|3999.64|3999.04|3999.14|3998.54|41
1652138220000|2022-05-09 23:17:00|3999.51|3998.91|3999.39|3998.79|3999.64|3999.04|3999.39|3998.79|20
1652138230000|2022-05-09 23:17:10|||||||||2
1652138240000|2022-05-09 23:17:20|3999.64|3999.04|3999.76|3999.16|3999.76|3999.16|3999.64|3999.04|9
1652138250000|2022-05-09 23:17:30|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|1
1652138260000|2022-05-09 23:17:40|4000.14|3999.54|4000.39|3999.79|4000.39|3999.79|4000.14|3999.54|16
1652138270000|2022-05-09 23:17:50|4000.26|3999.66|4000.01|3999.41|4000.26|3999.66|4000.01|3999.41|30
1652138280000|2022-05-09 23:18:00|3999.89|3999.29|4000.26|3999.66|4000.26|3999.66|3999.89|3999.29|2
1652138290000|2022-05-09 23:18:10|4000.39|3999.79|4000.39|3999.79|4000.64|4000.04|4000.39|3999.79|40
1652138300000|2022-05-09 23:18:20|4000.26|3999.66|3999.89|3999.29|4000.26|3999.66|3999.89|3999.29|17
1652138310000|2022-05-09 23:18:30|4000.01|3999.41|4000.01|3999.41|4000.01|3999.41|4000.01|3999.41|5
1652138320000|2022-05-09 23:18:40|3999.89|3999.29|3999.89|3999.29|4000.14|3999.54|3999.89|3999.29|7
1652138330000|2022-05-09 23:18:50|4000.01|3999.41|4000.14|3999.54|4000.14|3999.54|4000.01|3999.41|1
1652138340000|2022-05-09 23:19:00|4000.26|3999.66|4000.26|3999.66|4000.26|3999.66|4000.14|3999.54|3
1652138350000|2022-05-09 23:19:10|4000.14|3999.54|4000.39|3999.79|4000.39|3999.79|4000.14|3999.54|1
1652138360000|2022-05-09 23:19:20|4000.51|3999.91|4000.76|4000.16|4000.76|4000.16|4000.51|3999.91|8
1652138370000|2022-05-09 23:19:30|4000.64|4000.04|4000.89|4000.29|4000.89|4000.29|4000.64|4000.04|9
1652138380000|2022-05-09 23:19:40|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|8
1652138390000|2022-05-09 23:19:50|4000.76|4000.16|4001.14|4000.54|4001.14|4000.54|4000.76|4000.16|8
1652138400000|2022-05-09 23:20:00|4001.39|4000.79|4001.64|4001.04|4001.64|4001.04|4001.39|4000.79|23
1652138410000|2022-05-09 23:20:10|||||||||8
1652138420000|2022-05-09 23:20:20|4001.76|4001.16|4001.76|4001.16|4001.76|4001.16|4001.64|4001.04|12
1652138430000|2022-05-09 23:20:30|4001.89|4001.29|4002.01|4001.41|4002.14|4001.54|4001.89|4001.29|34
1652138440000|2022-05-09 23:20:40|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|7
1652138450000|2022-05-09 23:20:50|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|5
1652138460000|2022-05-09 23:21:00|4002.26|4001.66|4002.14|4001.54|4002.39|4001.79|4002.14|4001.54|15
1652138480000|2022-05-09 23:21:20|4001.89|4001.29|4001.14|4000.54|4001.89|4001.29|4001.14|4000.54|36
1652138490000|2022-05-09 23:21:30|4001.26|4000.66|4001.39|4000.79|4001.39|4000.79|4001.26|4000.66|6
1652138500000|2022-05-09 23:21:40|4001.64|4001.04|4001.89|4001.29|4001.89|4001.29|4001.64|4001.04|3
1652138510000|2022-05-09 23:21:50|4001.64|4001.04|4001.64|4001.04|4001.76|4001.16|4001.64|4001.04|8
1652138530000|2022-05-09 23:22:10|4001.26|4000.66|4001.26|4000.66|4001.26|4000.66|4001.26|4000.66|23
1652138540000|2022-05-09 23:22:20|4001.01|4000.41|4000.39|3999.79|4001.01|4000.41|4000.39|3999.79|24
1652138550000|2022-05-09 23:22:30|4000.51|3999.91|4000.64|4000.04|4000.64|4000.04|4000.51|3999.91|4
1652138560000|2022-05-09 23:22:40|4000.39|3999.79|4000.14|3999.54|4000.64|4000.04|4000.14|3999.54|92
1652138570000|2022-05-09 23:22:50|4000.26|3999.66|4000.26|3999.66|4000.26|3999.66|4000.14|3999.54|5
1652138580000|2022-05-09 23:23:00|4000.39|3999.79|3999.89|3999.29|4000.39|3999.79|3999.89|3999.29|23
1652138590000|2022-05-09 23:23:10|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|3999.14|3998.54|48
1652138600000|2022-05-09 23:23:20|3999.14|3998.54|3998.89|3998.29|3999.14|3998.54|3998.89|3998.29|41
1652138610000|2022-05-09 23:23:30|3998.64|3998.04|3998.51|3997.91|3998.89|3998.29|3998.14|3997.54|107
1652138620000|2022-05-09 23:23:40|3998.64|3998.04|3998.89|3998.29|3998.89|3998.29|3998.64|3998.04|5
1652138630000|2022-05-09 23:23:50|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|11
1652138640000|2022-05-09 23:24:00|3999.39|3998.79|3998.89|3998.29|3999.39|3998.79|3998.89|3998.29|26
1652138650000|2022-05-09 23:24:10|3999.01|3998.41|3998.76|3998.16|3999.01|3998.41|3998.64|3998.04|27
1652138660000|2022-05-09 23:24:20|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.64|3998.04|9
1652138670000|2022-05-09 23:24:30|||||||||17
1652138680000|2022-05-09 23:24:40|3999.01|3998.41|3998.89|3998.29|3999.14|3998.54|3998.64|3998.04|30
1652138690000|2022-05-09 23:24:50|3999.01|3998.41|3999.14|3998.54|3999.14|3998.54|3999.01|3998.41|7
1652138700000|2022-05-09 23:25:00|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|15
1652138710000|2022-05-09 23:25:10|||||||||4
1652138720000|2022-05-09 23:25:20|||||||||7
1652138730000|2022-05-09 23:25:30|3999.26|3998.66|3998.89|3998.29|3999.26|3998.66|3998.89|3998.29|11
1652138740000|2022-05-09 23:25:40|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|29
1652138750000|2022-05-09 23:25:50|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|3998.89|3998.29|11
1652138760000|2022-05-09 23:26:00|3998.64|3998.04|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|8
1652138770000|2022-05-09 23:26:10|3998.39|3997.79|3998.39|3997.79|3998.39|3997.79|3998.39|3997.79|7
1652138780000|2022-05-09 23:26:20|3998.51|3997.91|3998.64|3998.04|3998.64|3998.04|3998.51|3997.91|12
1652138790000|2022-05-09 23:26:30|3998.76|3998.16|3998.76|3998.16|3998.76|3998.16|3998.76|3998.16|10
1652138800000|2022-05-09 23:26:40|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|0
1652138820000|2022-05-09 23:27:00|||||||||5
1652138830000|2022-05-09 23:27:10|3998.39|3997.79|3998.14|3997.54|3998.39|3997.79|3998.14|3997.54|21
1652138840000|2022-05-09 23:27:20|3998.01|3997.41|3997.64|3997.04|3998.01|3997.41|3997.64|3997.04|45
1652138850000|2022-05-09 23:27:30|3997.76|3997.16|3996.64|3996.04|3997.76|3997.16|3996.26|3995.66|187
1652138860000|2022-05-09 23:27:40|3996.89|3996.29|3997.89|3997.29|3997.89|3997.29|3996.76|3996.16|66
1652138870000|2022-05-09 23:27:50|||||||||1
1652138880000|2022-05-09 23:28:00|3997.14|3996.54|3997.14|3996.54|3997.14|3996.54|3997.14|3996.54|69
1652138890000|2022-05-09 23:28:10|3997.39|3996.79|3997.64|3997.04|3997.64|3997.04|3997.14|3996.54|19
1652138900000|2022-05-09 23:28:20|3997.76|3997.16|3997.89|3997.29|3997.89|3997.29|3997.76|3997.16|8
1652138910000|2022-05-09 23:28:30|3998.01|3997.41|3997.89|3997.29|3998.01|3997.41|3997.89|3997.29|10
1652138920000|2022-05-09 23:28:40|3998.01|3997.41|3997.76|3997.16|3998.14|3997.54|3997.76|3997.16|8
1652138930000|2022-05-09 23:28:50|3997.89|3997.29|3997.89|3997.29|3997.89|3997.29|3997.89|3997.29|1
1652138940000|2022-05-09 23:29:00|3998.14|3997.54|3998.39|3997.79|3998.39|3997.79|3998.14|3997.54|15
1652138950000|2022-05-09 23:29:10|||||||||7
1652138970000|2022-05-09 23:29:30|3998.51|3997.91|3998.64|3998.04|3998.89|3998.29|3998.51|3997.91|29
1652138980000|2022-05-09 23:29:40|3998.51|3997.91|3998.64|3998.04|3998.64|3998.04|3998.51|3997.91|5
1652138990000|2022-05-09 23:29:50|3998.76|3998.16|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|21
1652139000000|2022-05-09 23:30:00|3998.76|3998.16|3999.14|3998.54|3999.14|3998.54|3998.76|3998.16|9
1652139010000|2022-05-09 23:30:10|3998.89|3998.29|3998.39|3997.79|3998.89|3998.29|3998.39|3997.79|19
1652139020000|2022-05-09 23:30:20|3998.14|3997.54|3998.26|3997.66|3998.39|3997.79|3998.14|3997.54|14
1652139030000|2022-05-09 23:30:30|3998.39|3997.79|3998.76|3998.16|3998.76|3998.16|3998.39|3997.79|4
1652139040000|2022-05-09 23:30:40|3998.89|3998.29|3999.14|3998.54|3999.14|3998.54|3998.89|3998.29|19
1652139050000|2022-05-09 23:30:50|3999.01|3998.41|3999.14|3998.54|3999.14|3998.54|3999.01|3998.41|20
1652139060000|2022-05-09 23:31:00|3999.39|3998.79|3999.51|3998.91|3999.51|3998.91|3999.39|3998.79|24
1652139070000|2022-05-09 23:31:10|3999.39|3998.79|3999.39|3998.79|3999.51|3998.91|3999.39|3998.79|3
1652139080000|2022-05-09 23:31:20|||||||||1
1652139090000|2022-05-09 23:31:30|3999.51|3998.91|3999.89|3999.29|3999.89|3999.29|3999.39|3998.79|23
1652139100000|2022-05-09 23:31:40|3999.39|3998.79|3999.51|3998.91|3999.64|3999.04|3999.39|3998.79|53
1652139110000|2022-05-09 23:31:50|3999.39|3998.79|3998.76|3998.16|3999.39|3998.79|3998.76|3998.16|25
1652139120000|2022-05-09 23:32:00|3998.64|3998.04|3998.89|3998.29|3998.89|3998.29|3998.64|3998.04|13
1652139130000|2022-05-09 23:32:10|3998.76|3998.16|3999.39|3998.79|3999.39|3998.79|3998.76|3998.16|12
1652139140000|2022-05-09 23:32:20|3999.51|3998.91|3999.14|3998.54|3999.51|3998.91|3998.89|3998.29|23
1652139150000|2022-05-09 23:32:30|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|15
1652139160000|2022-05-09 23:32:40|3999.51|3998.91|3999.14|3998.54|3999.51|3998.91|3999.14|3998.54|65
1652139170000|2022-05-09 23:32:50|3999.26|3998.66|3998.89|3998.29|3999.26|3998.66|3998.89|3998.29|10
1652139210000|2022-05-09 23:33:30|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|3998.14|3997.54|29
1652139220000|2022-05-09 23:33:40|3998.39|3997.79|3998.64|3998.04|3998.64|3998.04|3998.39|3997.79|8
1652139230000|2022-05-09 23:33:50|3998.76|3998.16|3998.89|3998.29|3998.89|3998.29|3998.76|3998.16|8
1652139240000|2022-05-09 23:34:00|3999.01|3998.41|3999.39|3998.79|3999.64|3999.04|3999.01|3998.41|26
1652139250000|2022-05-09 23:34:10|3999.14|3998.54|3999.51|3998.91|3999.64|3999.04|3999.14|3998.54|19
1652139260000|2022-05-09 23:34:20|3999.64|3999.04|3999.64|3999.04|3999.89|3999.29|3999.64|3999.04|14
1652139270000|2022-05-09 23:34:30|3999.76|3999.16|3999.89|3999.29|4000.01|3999.41|3999.76|3999.16|33
1652139280000|2022-05-09 23:34:40|4000.14|3999.54|4000.14|3999.54|4000.14|3999.54|4000.14|3999.54|6
1652139290000|2022-05-09 23:34:50|4000.26|3999.66|4000.39|3999.79|4000.39|3999.79|4000.26|3999.66|27
1652139300000|2022-05-09 23:35:00|||||||||1
1652139310000|2022-05-09 23:35:10|4000.51|3999.91|4000.51|3999.91|4000.51|3999.91|4000.39|3999.79|10
1652139320000|2022-05-09 23:35:20|4000.39|3999.79|4000.39|3999.79|4000.39|3999.79|4000.39|3999.79|5
1652139330000|2022-05-09 23:35:30|4000.64|4000.04|4000.89|4000.29|4001.01|4000.41|4000.64|4000.04|41
1652139340000|2022-05-09 23:35:40|4001.01|4000.41|4000.89|4000.29|4001.14|4000.54|4000.64|4000.04|15
1652139350000|2022-05-09 23:35:50|4000.76|4000.16|4000.14|3999.54|4000.76|4000.16|4000.01|3999.41|78
1652139370000|2022-05-09 23:36:10|4000.39|3999.79|4000.14|3999.54|4000.39|3999.79|4000.14|3999.54|10
1652139390000|2022-05-09 23:36:30|4000.01|3999.41|3999.89|3999.29|4000.01|3999.41|3999.76|3999.16|4
1652139410000|2022-05-09 23:36:50|||||||||4
1652139420000|2022-05-09 23:37:00|4000.01|3999.41|4000.01|3999.41|4000.01|3999.41|4000.01|3999.41|5
1652139430000|2022-05-09 23:37:10|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|0
1652139450000|2022-05-09 23:37:30|3999.76|3999.16|3999.01|3998.41|3999.76|3999.16|3999.01|3998.41|24
1652139460000|2022-05-09 23:37:40|3999.14|3998.54|3999.64|3999.04|3999.64|3999.04|3999.14|3998.54|4
1652139470000|2022-05-09 23:37:50|3999.51|3998.91|3999.26|3998.66|3999.64|3999.04|3999.26|3998.66|5
1652139480000|2022-05-09 23:38:00|3999.39|3998.79|3999.14|3998.54|3999.39|3998.79|3999.14|3998.54|1
1652139490000|2022-05-09 23:38:10|3998.89|3998.29|3998.64|3998.04|3998.89|3998.29|3998.64|3998.04|15
1652139500000|2022-05-09 23:38:20|3998.89|3998.29|3999.39|3998.79|3999.39|3998.79|3998.89|3998.29|21
1652139510000|2022-05-09 23:38:30|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|3999.14|3998.54|9
1652139520000|2022-05-09 23:38:40|3999.26|3998.66|3999.64|3999.04|3999.64|3999.04|3999.26|3998.66|8
1652139530000|2022-05-09 23:38:50|||||||||6
1652139540000|2022-05-09 23:39:00|3999.39|3998.79|3999.39|3998.79|3999.51|3998.91|3999.39|3998.79|3
1652139550000|2022-05-09 23:39:10|3999.51|3998.91|3999.64|3999.04|3999.64|3999.04|3999.51|3998.91|13
1652139560000|2022-05-09 23:39:20|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|3999.89|3999.29|11
1652139570000|2022-05-09 23:39:30|4000.01|3999.41|4000.39|3999.79|4000.39|3999.79|4000.01|3999.41|19
1652139580000|2022-05-09 23:39:40|4000.51|3999.91|4000.51|3999.91|4000.76|4000.16|4000.39|3999.79|31
1652139590000|2022-05-09 23:39:50|4000.64|4000.04|4000.51|3999.91|4000.64|4000.04|4000.51|3999.91|2
1652139600000|2022-05-09 23:40:00|4000.76|4000.16|4000.89|4000.29|4000.89|4000.29|4000.76|4000.16|13
1652139610000|2022-05-09 23:40:10|4001.14|4000.54|4000.89|4000.29|4001.14|4000.54|4000.89|4000.29|13
1652139620000|2022-05-09 23:40:20|4001.01|4000.41|4000.89|4000.29|4001.01|4000.41|4000.89|4000.29|12
1652139630000|2022-05-09 23:40:30|4000.76|4000.16|4000.64|4000.04|4000.76|4000.16|4000.64|4000.04|33
1652139650000|2022-05-09 23:40:50|4000.76|4000.16|4000.39|3999.79|4000.89|4000.29|4000.39|3999.79|15
1652139660000|2022-05-09 23:41:00|4000.26|3999.66|4000.26|3999.66|4000.26|3999.66|4000.26|3999.66|2
1652139670000|2022-05-09 23:41:10|4000.14|3999.54|4001.14|4000.54|4001.14|4000.54|4000.14|3999.54|44
1652139680000|2022-05-09 23:41:20|4001.26|4000.66|4001.89|4001.29|4001.89|4001.29|4001.26|4000.66|65
1652139690000|2022-05-09 23:41:30|4001.64|4001.04|4001.89|4001.29|4001.89|4001.29|4001.51|4000.91|29
1652139700000|2022-05-09 23:41:40|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|10
1652139710000|2022-05-09 23:41:50|4002.26|4001.66|4002.14|4001.54|4002.26|4001.66|4002.14|4001.54|10
1652139720000|2022-05-09 23:42:00|4002.26|4001.66|4002.51|4001.91|4002.51|4001.91|4002.26|4001.66|37
1652139730000|2022-05-09 23:42:10|4002.64|4002.04|4002.39|4001.79|4002.64|4002.04|4002.39|4001.79|13
1652139740000|2022-05-09 23:42:20|||||||||29
1652139750000|2022-05-09 23:42:30|4002.26|4001.66|4002.39|4001.79|4002.39|4001.79|4002.14|4001.54|14
1652139760000|2022-05-09 23:42:40|4002.64|4002.04|4002.14|4001.54|4002.64|4002.04|4002.14|4001.54|51
1652139770000|2022-05-09 23:42:50|4001.89|4001.29|4001.89|4001.29|4001.89|4001.29|4001.89|4001.29|24
1652139780000|2022-05-09 23:43:00|4002.01|4001.41|4002.26|4001.66|4002.26|4001.66|4001.89|4001.29|39
1652139790000|2022-05-09 23:43:10|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|20
1652139800000|2022-05-09 23:43:20|4002.51|4001.91|4002.51|4001.91|4002.64|4002.04|4002.39|4001.79|21
1652139810000|2022-05-09 23:43:30|4002.64|4002.04|4002.64|4002.04|4002.64|4002.04|4002.51|4001.91|25
1652139820000|2022-05-09 23:43:40|4002.89|4002.29|4002.89|4002.29|4002.89|4002.29|4002.89|4002.29|25
1652139830000|2022-05-09 23:43:50|||||||||2
1652139840000|2022-05-09 23:44:00|4003.14|4002.54|4003.51|4002.91|4003.64|4003.04|4003.01|4002.41|209
1652139850000|2022-05-09 23:44:10|4003.64|4003.04|4003.14|4002.54|4003.64|4003.04|4003.14|4002.54|29
1652139860000|2022-05-09 23:44:20|4003.01|4002.41|4002.89|4002.29|4003.01|4002.41|4002.89|4002.29|16
1652139870000|2022-05-09 23:44:30|4003.01|4002.41|4002.89|4002.29|4003.01|4002.41|4002.89|4002.29|9
1652139880000|2022-05-09 23:44:40|4002.64|4002.04|4002.39|4001.79|4002.64|4002.04|4002.39|4001.79|20
1652139890000|2022-05-09 23:44:50|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|23
1652139900000|2022-05-09 23:45:00|4002.39|4001.79|4000.64|4000.04|4002.39|4001.79|4000.64|4000.04|81
1652139910000|2022-05-09 23:45:10|4000.89|4000.29|4001.51|4000.91|4001.64|4001.04|4000.76|4000.16|32
1652139920000|2022-05-09 23:45:20|4001.64|4001.04|4001.89|4001.29|4001.89|4001.29|4001.64|4001.04|15
1652139930000|2022-05-09 23:45:30|4002.01|4001.41|4002.26|4001.66|4002.26|4001.66|4002.01|4001.41|14
1652139940000|2022-05-09 23:45:40|4002.14|4001.54|4001.89|4001.29|4002.39|4001.79|4001.89|4001.29|27
1652139950000|2022-05-09 23:45:50|4002.01|4001.41|4002.14|4001.54|4002.26|4001.66|4002.01|4001.41|2
1652139960000|2022-05-09 23:46:00|4002.64|4002.04|4003.64|4003.04|4004.14|4003.54|4002.64|4002.04|135
1652139970000|2022-05-09 23:46:10|4003.76|4003.16|4003.39|4002.79|4004.14|4003.54|4003.26|4002.66|100
1652139980000|2022-05-09 23:46:20|4003.26|4002.66|4003.14|4002.54|4003.26|4002.66|4003.14|4002.54|11
1652139990000|2022-05-09 23:46:30|4003.26|4002.66|4003.26|4002.66|4003.26|4002.66|4003.26|4002.66|9
1652140000000|2022-05-09 23:46:40|4003.14|4002.54|4002.89|4002.29|4003.14|4002.54|4002.89|4002.29|9
1652140010000|2022-05-09 23:46:50|4003.01|4002.41|4002.89|4002.29|4003.01|4002.41|4002.89|4002.29|7
1652140020000|2022-05-09 23:47:00|4003.01|4002.41|4003.01|4002.41|4003.14|4002.54|4002.89|4002.29|19
1652140030000|2022-05-09 23:47:10|4003.14|4002.54|4003.01|4002.41|4003.14|4002.54|4003.01|4002.41|1
1652140040000|2022-05-09 23:47:20|4002.89|4002.29|4002.64|4002.04|4003.14|4002.54|4002.64|4002.04|8
1652140050000|2022-05-09 23:47:30|4002.39|4001.79|4002.64|4002.04|4002.64|4002.04|4002.39|4001.79|8
1652140060000|2022-05-09 23:47:40|4002.39|4001.79|4002.14|4001.54|4002.39|4001.79|4002.14|4001.54|24
1652140070000|2022-05-09 23:47:50|4001.89|4001.29|4001.39|4000.79|4001.89|4001.29|4001.39|4000.79|16
1652140080000|2022-05-09 23:48:00|4001.14|4000.54|4000.89|4000.29|4001.14|4000.54|4000.89|4000.29|20
1652140090000|2022-05-09 23:48:10|4001.01|4000.41|4001.89|4001.29|4001.89|4001.29|4001.01|4000.41|81
1652140100000|2022-05-09 23:48:20|4002.39|4001.79|4002.51|4001.91|4002.64|4002.04|4002.39|4001.79|18
1652140110000|2022-05-09 23:48:30|4002.39|4001.79|4001.89|4001.29|4002.64|4002.04|4001.89|4001.29|29
1652140120000|2022-05-09 23:48:40|4002.14|4001.54|4002.39|4001.79|4002.39|4001.79|4001.89|4001.29|21
1652140130000|2022-05-09 23:48:50|4001.89|4001.29|4001.89|4001.29|4001.89|4001.29|4001.89|4001.29|12
1652140140000|2022-05-09 23:49:00|4001.76|4001.16|4001.89|4001.29|4001.89|4001.29|4001.51|4000.91|14
1652140150000|2022-05-09 23:49:10|||||||||1
1652140160000|2022-05-09 23:49:20|4002.26|4001.66|4002.14|4001.54|4002.26|4001.66|4002.14|4001.54|7
1652140170000|2022-05-09 23:49:30|4001.89|4001.29|4001.89|4001.29|4002.14|4001.54|4001.89|4001.29|27
1652140180000|2022-05-09 23:49:40|4001.64|4001.04|4001.01|4000.41|4001.64|4001.04|4001.01|4000.41|14
1652140190000|2022-05-09 23:49:50|4000.89|4000.29|4000.14|3999.54|4001.01|4000.41|4000.14|3999.54|35
1652140200000|2022-05-09 23:50:00|4000.39|3999.79|4000.14|3999.54|4000.64|4000.04|4000.01|3999.41|52
1652140210000|2022-05-09 23:50:10|4000.26|3999.66|4000.64|4000.04|4000.64|4000.04|4000.26|3999.66|24
1652140220000|2022-05-09 23:50:20|4000.89|4000.29|4001.51|4000.91|4001.51|4000.91|4000.89|4000.29|7
1652140230000|2022-05-09 23:50:30|4001.39|4000.79|4002.14|4001.54|4002.14|4001.54|4001.39|4000.79|44
1652140240000|2022-05-09 23:50:40|4001.89|4001.29|4002.01|4001.41|4002.14|4001.54|4001.89|4001.29|12
1652140250000|2022-05-09 23:50:50|4001.76|4001.16|4002.01|4001.41|4002.14|4001.54|4001.64|4001.04|16
1652140260000|2022-05-09 23:51:00|4002.14|4001.54|4002.64|4002.04|4002.64|4002.04|4002.01|4001.41|70
1652140270000|2022-05-09 23:51:10|4002.89|4002.29|4002.64|4002.04|4003.14|4002.54|4002.51|4001.91|130
1652140280000|2022-05-09 23:51:20|4002.76|4002.16|4002.89|4002.29|4002.89|4002.29|4002.39|4001.79|33
1652140290000|2022-05-09 23:51:30|4003.14|4002.54|4002.89|4002.29|4003.26|4002.66|4002.89|4002.29|76
1652140300000|2022-05-09 23:51:40|4002.39|4001.79|4002.26|4001.66|4002.39|4001.79|4002.14|4001.54|15
1652140310000|2022-05-09 23:51:50|4002.39|4001.79|4002.14|4001.54|4002.39|4001.79|4002.14|4001.54|2
1652140320000|2022-05-09 23:52:00|4002.01|4001.41|4002.14|4001.54|4002.14|4001.54|4001.51|4000.91|29
1652140330000|2022-05-09 23:52:10|4002.26|4001.66|4002.01|4001.41|4002.26|4001.66|4002.01|4001.41|5
1652140340000|2022-05-09 23:52:20|4002.14|4001.54|4002.14|4001.54|4002.39|4001.79|4002.14|4001.54|21
1652140350000|2022-05-09 23:52:30|4002.01|4001.41|4002.14|4001.54|4002.14|4001.54|4002.01|4001.41|13
1652140360000|2022-05-09 23:52:40|4002.39|4001.79|4002.51|4001.91|4002.51|4001.91|4002.26|4001.66|9
1652140370000|2022-05-09 23:52:50|4002.39|4001.79|4002.89|4002.29|4002.89|4002.29|4002.39|4001.79|12
1652140380000|2022-05-09 23:53:00|4002.76|4002.16|4002.39|4001.79|4002.89|4002.29|4002.39|4001.79|8
1652140390000|2022-05-09 23:53:10|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|4
1652140400000|2022-05-09 23:53:20|||||||||3
1652140410000|2022-05-09 23:53:30|4001.89|4001.29|4002.26|4001.66|4002.26|4001.66|4001.89|4001.29|6
1652140420000|2022-05-09 23:53:40|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|4002.14|4001.54|26
1652140430000|2022-05-09 23:53:50|4002.01|4001.41|4002.14|4001.54|4002.14|4001.54|4001.89|4001.29|26
1652140440000|2022-05-09 23:54:00|4002.26|4001.66|4002.39|4001.79|4002.39|4001.79|4002.26|4001.66|19
1652140450000|2022-05-09 23:54:10|4002.51|4001.91|4002.64|4002.04|4002.89|4002.29|4002.51|4001.91|2
1652140460000|2022-05-09 23:54:20|4002.39|4001.79|4002.64|4002.04|4002.64|4002.04|4002.39|4001.79|10
1652140470000|2022-05-09 23:54:30|4002.51|4001.91|4002.39|4001.79|4002.64|4002.04|4002.39|4001.79|3
1652140480000|2022-05-09 23:54:40|4002.51|4001.91|4002.51|4001.91|4002.51|4001.91|4002.51|4001.91|6
1652140490000|2022-05-09 23:54:50|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|4002.39|4001.79|7
1652140500000|2022-05-09 23:55:00|4002.14|4001.54|4002.64|4002.04|4002.76|4002.16|4002.14|4001.54|23
1652140510000|2022-05-09 23:55:10|4002.89|4002.29|4002.89|4002.29|4002.89|4002.29|4002.64|4002.04|4
1652140520000|2022-05-09 23:55:20|4002.64|4002.04|4003.26|4002.66|4003.26|4002.66|4002.64|4002.04|14
1652140530000|2022-05-09 23:55:30|4003.01|4002.41|4002.89|4002.29|4003.14|4002.54|4002.89|4002.29|15
1652140540000|2022-05-09 23:55:40|4003.01|4002.41|4003.14|4002.54|4003.26|4002.66|4003.01|4002.41|11
1652140550000|2022-05-09 23:55:50|4003.26|4002.66|4003.39|4002.79|4003.64|4003.04|4003.26|4002.66|22
1652140560000|2022-05-09 23:56:00|4003.51|4002.91|4003.51|4002.91|4003.64|4003.04|4003.51|4002.91|5
1652140570000|2022-05-09 23:56:10|4003.64|4003.04|4003.64|4003.04|4003.64|4003.04|4003.51|4002.91|23
1652140580000|2022-05-09 23:56:20|4003.51|4002.91|4003.64|4003.04|4003.64|4003.04|4003.51|4002.91|20
1652140590000|2022-05-09 23:56:30|4003.51|4002.91|4004.89|4004.29|4005.14|4004.54|4003.51|4002.91|186
1652140600000|2022-05-09 23:56:40|4005.01|4004.41|4005.14|4004.54|4005.39|4004.79|4005.01|4004.41|29
1652140610000|2022-05-09 23:56:50|4005.01|4004.41|4005.01|4004.41|4005.14|4004.54|4004.89|4004.29|32
1652140620000|2022-05-09 23:57:00|4005.14|4004.54|4005.39|4004.79|4005.39|4004.79|4005.01|4004.41|14
1652140630000|2022-05-09 23:57:10|4005.51|4004.91|4005.51|4004.91|4005.64|4005.04|4005.39|4004.79|56
1652140640000|2022-05-09 23:57:20|4005.64|4005.04|4005.51|4004.91|4005.64|4005.04|4005.39|4004.79|50
1652140650000|2022-05-09 23:57:30|4005.64|4005.04|4005.51|4004.91|4005.64|4005.04|4005.39|4004.79|7
1652140660000|2022-05-09 23:57:40|4005.39|4004.79|4005.14|4004.54|4005.39|4004.79|4005.14|4004.54|12
1652140670000|2022-05-09 23:57:50|4005.01|4004.41|4004.76|4004.16|4005.14|4004.54|4004.76|4004.16|9
1652140680000|2022-05-09 23:58:00|4004.89|4004.29|4004.76|4004.16|4004.89|4004.29|4004.64|4004.04|11
1652140690000|2022-05-09 23:58:10|4004.64|4004.04|4004.39|4003.79|4004.64|4004.04|4004.39|4003.79|36
1652140700000|2022-05-09 23:58:20|4004.26|4003.66|4004.39|4003.79|4004.39|4003.79|4004.01|4003.41|27
1652140710000|2022-05-09 23:58:30|4004.51|4003.91|4004.14|4003.54|4004.64|4004.04|4004.14|4003.54|29
1652140720000|2022-05-09 23:58:40|4004.01|4003.41|4004.14|4003.54|4004.14|4003.54|4004.01|4003.41|4
1652140730000|2022-05-09 23:58:50|||||||||1
1652140740000|2022-05-09 23:59:00|4004.39|4003.79|4004.14|4003.54|4004.39|4003.79|4004.14|4003.54|15
1652140750000|2022-05-09 23:59:10|||||||||18
1652140760000|2022-05-09 23:59:20|4004.39|4003.79|4004.64|4004.04|4004.89|4004.29|4004.39|4003.79|26
1652140780000|2022-05-09 23:59:40|||||||||7
1652140790000|2022-05-09 23:59:50|4004.89|4004.29|4004.39|4003.79|4004.89|4004.29|4004.39|4003.79|47
1652140800000|2022-05-10 00:00:00|4004.14|4003.54|4004.89|4004.29|4004.89|4004.29|4004.14|4003.54|60
1652140810000|2022-05-10 00:00:10|4005.14|4004.54|4004.64|4004.04|4005.14|4004.54|4004.64|4004.04|134
1652140820000|2022-05-10 00:00:20|4004.39|4003.79|4004.14|4003.54|4004.39|4003.79|4003.89|4003.29|55
1652140830000|2022-05-10 00:00:30|4003.89|4003.29|4004.14|4003.54|4004.14|4003.54|4003.64|4003.04|38
1652140840000|2022-05-10 00:00:40|4004.26|4003.66|4004.14|4003.54|4004.64|4004.04|4004.14|4003.54|44
1652140850000|2022-05-10 00:00:50|4004.26|4003.66|4003.76|4003.16|4004.26|4003.66|4003.76|4003.16|13
1652140860000|2022-05-10 00:01:00|4003.64|4003.04|4002.89|4002.29|4003.89|4003.29|4002.64|4002.04|76
1652140870000|2022-05-10 00:01:10|4002.76|4002.16|4003.14|4002.54|4003.14|4002.54|4002.64|4002.04|34
1652140880000|2022-05-10 00:01:20|4003.39|4002.79|4003.14|4002.54|4003.39|4002.79|4003.14|4002.54|33
1652140890000|2022-05-10 00:01:30|4003.39|4002.79|4002.64|4002.04|4003.39|4002.79|4002.64|4002.04|46
1652140900000|2022-05-10 00:01:40|4002.76|4002.16|4001.51|4000.91|4002.76|4002.16|4001.39|4000.79|112
1652140910000|2022-05-10 00:01:50|4001.39|4000.79|4001.14|4000.54|4001.51|4000.91|4001.14|4000.54|19
1652140920000|2022-05-10 00:02:00|4001.39|4000.79|4000.39|3999.79|4001.39|4000.79|4000.39|3999.79|74
1652140930000|2022-05-10 00:02:10|4000.14|3999.54|3999.76|3999.16|4000.26|3999.66|3999.76|3999.16|80
1652140940000|2022-05-10 00:02:20|4000.14|3999.54|3999.76|3999.16|4000.64|4000.04|3999.64|3999.04|57
1652140950000|2022-05-10 00:02:30|3999.89|3999.29|4000.26|3999.66|4000.26|3999.66|3999.64|3999.04|39
1652140960000|2022-05-10 00:02:40|4000.14|3999.54|3999.64|3999.04|4000.14|3999.54|3999.39|3998.79|36
1652140970000|2022-05-10 00:02:50|3999.51|3998.91|3999.14|3998.54|3999.51|3998.91|3998.89|3998.29|81
1652140980000|2022-05-10 00:03:00|3998.89|3998.29|3999.64|3999.04|3999.89|3999.29|3998.89|3998.29|48
1652140990000|2022-05-10 00:03:10|3999.89|3999.29|3999.89|3999.29|4000.14|3999.54|3999.89|3999.29|59
1652141000000|2022-05-10 00:03:20|3999.76|3999.16|3999.14|3998.54|3999.76|3999.16|3998.89|3998.29|40
1652141010000|2022-05-10 00:03:30|3998.89|3998.29|3998.64|3998.04|3998.89|3998.29|3998.51|3997.91|26
1652141020000|2022-05-10 00:03:40|3998.51|3997.91|3999.26|3998.66|3999.26|3998.66|3998.39|3997.79|56
1652141030000|2022-05-10 00:03:50|3999.39|3998.79|3999.14|3998.54|3999.64|3999.04|3999.14|3998.54|46
1652141040000|2022-05-10 00:04:00|3999.39|3998.79|3999.39|3998.79|3999.39|3998.79|3998.89|3998.29|105
1652141050000|2022-05-10 00:04:10|3999.14|3998.54|3998.14|3997.54|3999.39|3998.79|3998.14|3997.54|54
1652141060000|2022-05-10 00:04:20|3998.26|3997.66|3998.64|3998.04|3998.64|3998.04|3997.89|3997.29|45
1652141070000|2022-05-10 00:04:30|3998.89|3998.29|3998.39|3997.79|3998.89|3998.29|3998.39|3997.79|42
1652141080000|2022-05-10 00:04:40|3998.01|3997.41|3998.14|3997.54|3998.14|3997.54|3997.64|3997.04|76
1652141090000|2022-05-10 00:04:50|3998.39|3997.79|3998.14|3997.54|3998.39|3997.79|3998.14|3997.54|18
1652141100000|2022-05-10 00:05:00|3998.26|3997.66|3998.39|3997.79|3998.64|3998.04|3998.26|3997.66|44
1652141110000|2022-05-10 00:05:10|3998.26|3997.66|3998.26|3997.66|3998.39|3997.79|3998.14|3997.54|19
1652141120000|2022-05-10 00:05:20|3998.14|3997.54|3998.14|3997.54|3998.39|3997.79|3998.14|3997.54|15
1652141130000|2022-05-10 00:05:30|3998.39|3997.79|3997.89|3997.29|3998.39|3997.79|3997.89|3997.29|46
1652141140000|2022-05-10 00:05:40|3997.64|3997.04|3997.39|3996.79|3997.64|3997.04|3997.26|3996.66|54
1652141150000|2022-05-10 00:05:50|3997.26|3996.66|3996.89|3996.29|3997.26|3996.66|3996.39|3995.79|133
1652141160000|2022-05-10 00:06:00|3997.14|3996.54|3997.01|3996.41|3997.26|3996.66|3996.89|3996.29|28
1652141170000|2022-05-10 00:06:10|3997.14|3996.54|3997.14|3996.54|3997.14|3996.54|3996.89|3996.29|10
1652141180000|2022-05-10 00:06:20|3996.89|3996.29|3995.89|3995.29|3996.89|3996.29|3995.64|3995.04|99
1652141190000|2022-05-10 00:06:30|3996.14|3995.54|3996.64|3996.04|3996.64|3996.04|3995.64|3995.04|76
1652141200000|2022-05-10 00:06:40|3996.26|3995.66|3996.76|3996.16|3996.76|3996.16|3996.26|3995.66|34
1652141210000|2022-05-10 00:06:50|3996.89|3996.29|3997.64|3997.04|3997.64|3997.04|3996.89|3996.29|26
1652141220000|2022-05-10 00:07:00|3997.51|3996.91|3996.76|3996.16|3997.64|3997.04|3996.64|3996.04|63
1652141230000|2022-05-10 00:07:10|3996.64|3996.04|3996.14|3995.54|3996.76|3996.16|3996.01|3995.41|23
1652141240000|2022-05-10 00:07:20|3996.01|3995.41|3996.14|3995.54|3996.14|3995.54|3996.01|3995.41|3
1652141250000|2022-05-10 00:07:30|3996.01|3995.41|3996.39|3995.79|3996.39|3995.79|3995.64|3995.04|47
1652141260000|2022-05-10 00:07:40|3996.64|3996.04|3996.64|3996.04|3996.64|3996.04|3996.64|3996.04|25
1652141270000|2022-05-10 00:07:50|3996.14|3995.54|3997.76|3997.16|3997.89|3997.29|3996.14|3995.54|356
1652141280000|2022-05-10 00:08:00|3997.64|3997.04|3997.51|3996.91|3997.64|3997.04|3997.14|3996.54|85
1652141290000|2022-05-10 00:08:10|3997.39|3996.79|3997.89|3997.29|3997.89|3997.29|3997.14|3996.54|27
1652141300000|2022-05-10 00:08:20|3997.76|3997.16|3997.89|3997.29|3998.01|3997.41|3997.64|3997.04|48
1652141310000|2022-05-10 00:08:30|3997.64|3997.04|3998.01|3997.41|3998.01|3997.41|3997.39|3996.79|43
1652141320000|2022-05-10 00:08:40|3998.14|3997.54|3997.89|3997.29|3998.14|3997.54|3997.64|3997.04|9
1652141330000|2022-05-10 00:08:50|3998.14|3997.54|3998.14|3997.54|3998.14|3997.54|3998.01|3997.41|11
1652141340000|2022-05-10 00:09:00|3998.01|3997.41|3997.39|3996.79|3998.01|3997.41|3997.14|3996.54|22
1652141350000|2022-05-10 00:09:10|3997.51|3996.91|3997.51|3996.91|3997.64|3997.04|3997.39|3996.79|24
1652141360000|2022-05-10 00:09:20|3997.64|3997.04|3998.01|3997.41|3998.39|3997.79|3997.51|3996.91|93
1652141370000|2022-05-10 00:09:30|3997.89|3997.29|3997.39|3996.79|3997.89|3997.29|3997.39|3996.79|45
1652141380000|2022-05-10 00:09:40|3997.51|3996.91|3996.14|3995.54|3997.51|3996.91|3996.14|3995.54|68
1652141390000|2022-05-10 00:09:50|3995.89|3995.29|3995.64|3995.04|3996.01|3995.41|3995.51|3994.91|41
1652141400000|2022-05-10 00:10:00|3995.89|3995.29|3995.64|3995.04|3996.39|3995.79|3995.64|3995.04|48
1652141410000|2022-05-10 00:10:10|3995.14|3994.54|3994.76|3994.16|3995.26|3994.66|3994.76|3994.16|94
1652141420000|2022-05-10 00:10:20|3994.64|3994.04|3993.64|3993.04|3995.14|3994.54|3993.64|3993.04|239
1652141430000|2022-05-10 00:10:30|3993.89|3993.29|3991.89|3991.29|3993.89|3993.29|3991.64|3991.04|335
1652141440000|2022-05-10 00:10:40|3991.64|3991.04|3990.39|3989.79|3992.14|3991.54|3990.39|3989.79|112
1652141450000|2022-05-10 00:10:50|3989.89|3989.29|3989.51|3988.91|3989.89|3989.29|3988.64|3988.04|189
1652141460000|2022-05-10 00:11:00|3989.39|3988.79|3989.39|3988.79|3989.64|3989.04|3989.14|3988.54|93
1652141470000|2022-05-10 00:11:10|3989.64|3989.04|3989.64|3989.04|3989.89|3989.29|3989.39|3988.79|104
1652141480000|2022-05-10 00:11:20|3989.51|3988.91|3989.76|3989.16|3989.89|3989.29|3989.01|3988.41|61
1652141490000|2022-05-10 00:11:30|3989.64|3989.04|3989.64|3989.04|3990.14|3989.54|3989.64|3989.04|63
1652141500000|2022-05-10 00:11:40|3989.51|3988.91|3989.64|3989.04|3989.89|3989.29|3989.51|3988.91|33
1652141510000|2022-05-10 00:11:50|3989.89|3989.29|3989.64|3989.04|3989.89|3989.29|3989.64|3989.04|35
1652141520000|2022-05-10 00:12:00|3989.39|3988.79|3988.89|3988.29|3989.39|3988.79|3988.39|3987.79|65
1652141530000|2022-05-10 00:12:10|3988.64|3988.04|3988.14|3987.54|3988.64|3988.04|3988.01|3987.41|133
1652141540000|2022-05-10 00:12:20|3987.76|3987.16|3988.89|3988.29|3988.89|3988.29|3987.76|3987.16|114
1652141550000|2022-05-10 00:12:30|3989.14|3988.54|3989.14|3988.54|3989.14|3988.54|3988.51|3987.91|90
1652141560000|2022-05-10 00:12:40|3988.89|3988.29|3989.39|3988.79|3989.39|3988.79|3988.89|3988.29|49
1652141570000|2022-05-10 00:12:50|3989.26|3988.66|3989.26|3988.66|3989.39|3988.79|3988.89|3988.29|35
1652141580000|2022-05-10 00:13:00|3989.14|3988.54|3989.76|3989.16|3989.89|3989.29|3989.14|3988.54|62
1652141590000|2022-05-10 00:13:10|3989.64|3989.04|3989.39|3988.79|3989.64|3989.04|3989.01|3988.41|40
1652141600000|2022-05-10 00:13:20|3989.26|3988.66|3989.01|3988.41|3989.26|3988.66|3988.39|3987.79|37
1652141610000|2022-05-10 00:13:30|3988.89|3988.29|3988.89|3988.29|3989.14|3988.54|3988.64|3988.04|34
1652141620000|2022-05-10 00:13:40|3989.01|3988.41|3989.76|3989.16|3989.89|3989.29|3989.01|3988.41|74
1652141630000|2022-05-10 00:13:50|3989.64|3989.04|3989.89|3989.29|3989.89|3989.29|3989.26|3988.66|22
1652141640000|2022-05-10 00:14:00|3989.76|3989.16|3989.26|3988.66|3989.89|3989.29|3989.01|3988.41|37
1652141650000|2022-05-10 00:14:10|3989.14|3988.54|3988.89|3988.29|3989.39|3988.79|3988.76|3988.16|82
1652141660000|2022-05-10 00:14:20|3988.64|3988.04|3988.39|3987.79|3988.64|3988.04|3988.26|3987.66|53
1652141670000|2022-05-10 00:14:30|3988.14|3987.54|3988.39|3987.79|3988.39|3987.79|3988.14|3987.54|25
1652141680000|2022-05-10 00:14:40|3988.51|3987.91|3987.89|3987.29|3988.51|3987.91|3987.39|3986.79|113
1652141690000|2022-05-10 00:14:50|3985.89|3985.29|3984.64|3984.04|3985.89|3985.29|3984.64|3984.04|741
1652141700000|2022-05-10 00:15:00|3984.14|3983.54|3981.89|3981.29|3984.39|3983.79|3981.64|3981.04|542
1652141710000|2022-05-10 00:15:10|3982.14|3981.54|3981.64|3981.04|3982.64|3982.04|3981.64|3981.04|161
1652141720000|2022-05-10 00:15:20|3981.39|3980.79|3977.39|3976.79|3981.39|3980.79|3977.14|3976.54|890
1652141730000|2022-05-10 00:15:30|3977.64|3977.04|3976.64|3976.04|3977.64|3977.04|3976.64|3976.04|332
1652141740000|2022-05-10 00:15:40|3976.14|3975.54|3977.14|3976.54|3977.14|3976.54|3976.14|3975.54|172
1652141750000|2022-05-10 00:15:50|3977.01|3976.41|3977.64|3977.04|3977.76|3977.16|3976.76|3976.16|75
1652141760000|2022-05-10 00:16:00|3977.26|3976.66|3970.89|3970.29|3977.39|3976.79|3970.76|3970.16|1106
1652141770000|2022-05-10 00:16:10|3971.01|3970.41|3972.64|3972.04|3972.64|3972.04|3971.01|3970.41|186
1652141780000|2022-05-10 00:16:20|3972.89|3972.29|3970.64|3970.04|3972.89|3972.29|3970.14|3969.54|183
1652141790000|2022-05-10 00:16:30|3970.76|3970.16|3967.64|3967.04|3970.89|3970.29|3967.64|3967.04|784
1652141800000|2022-05-10 00:16:40|3967.26|3966.66|3969.76|3969.16|3970.26|3969.66|3966.89|3966.29|640
1652141810000|2022-05-10 00:16:50|3969.26|3968.66|3971.89|3971.29|3972.64|3972.04|3968.89|3968.29|396
1652141820000|2022-05-10 00:17:00|3971.64|3971.04|3971.64|3971.04|3972.76|3972.16|3971.64|3971.04|256
1652141830000|2022-05-10 00:17:10|3971.76|3971.16|3972.01|3971.41|3972.26|3971.66|3971.26|3970.66|123
1652141840000|2022-05-10 00:17:20|3971.89|3971.29|3972.14|3971.54|3973.14|3972.54|3971.89|3971.29|294
1652141850000|2022-05-10 00:17:30|3971.89|3971.29|3971.89|3971.29|3971.89|3971.29|3971.14|3970.54|97
1652141860000|2022-05-10 00:17:40|3971.64|3971.04|3970.89|3970.29|3972.76|3972.16|3970.89|3970.29|159
1652141870000|2022-05-10 00:17:50|3970.39|3969.79|3969.89|3969.29|3970.64|3970.04|3969.76|3969.16|132
1652141880000|2022-05-10 00:18:00|3969.64|3969.04|3970.39|3969.79|3970.39|3969.79|3969.39|3968.79|136
1652141890000|2022-05-10 00:18:10|3970.14|3969.54|3971.14|3970.54|3971.64|3971.04|3970.01|3969.41|117
1652141900000|2022-05-10 00:18:20|3970.89|3970.29|3969.39|3968.79|3970.89|3970.29|3969.39|3968.79|128
1652141910000|2022-05-10 00:18:30|3969.64|3969.04|3969.89|3969.29|3970.14|3969.54|3969.64|3969.04|40
1652141920000|2022-05-10 00:18:40|3970.01|3969.41|3971.89|3971.29|3971.89|3971.29|3970.01|3969.41|86
1652141930000|2022-05-10 00:18:50|3972.14|3971.54|3971.14|3970.54|3973.14|3972.54|3971.14|3970.54|156
1652141940000|2022-05-10 00:19:00|3971.26|3970.66|3970.89|3970.29|3971.39|3970.79|3970.39|3969.79|61
1652141950000|2022-05-10 00:19:10|3971.14|3970.54|3971.39|3970.79|3971.89|3971.29|3971.14|3970.54|74
1652141960000|2022-05-10 00:19:20|3971.14|3970.54|3971.64|3971.04|3971.89|3971.29|3970.89|3970.29|97
1652141970000|2022-05-10 00:19:30|3971.76|3971.16|3971.64|3971.04|3972.01|3971.41|3971.26|3970.66|109
1652141980000|2022-05-10 00:19:40|3971.51|3970.91|3970.89|3970.29|3971.51|3970.91|3970.89|3970.29|40
1652141990000|2022-05-10 00:19:50|3971.01|3970.41|3971.39|3970.79|3971.39|3970.79|3970.89|3970.29|97
1652142000000|2022-05-10 00:20:00|3971.64|3971.04|3968.64|3968.04|3971.76|3971.16|3968.64|3968.04|233
1652142010000|2022-05-10 00:20:10|3968.76|3968.16|3969.14|3968.54|3969.14|3968.54|3968.01|3967.41|177
1652142020000|2022-05-10 00:20:20|3968.89|3968.29|3969.64|3969.04|3969.64|3969.04|3968.76|3968.16|116
1652142030000|2022-05-10 00:20:30|3969.51|3968.91|3969.01|3968.41|3969.64|3969.04|3968.89|3968.29|90
1652142040000|2022-05-10 00:20:40|3969.14|3968.54|3968.64|3968.04|3969.14|3968.54|3968.64|3968.04|76
1652142050000|2022-05-10 00:20:50|3968.76|3968.16|3969.76|3969.16|3969.76|3969.16|3968.51|3967.91|68
1652142060000|2022-05-10 00:21:00|3969.51|3968.91|3970.14|3969.54|3970.14|3969.54|3969.39|3968.79|36
1652142070000|2022-05-10 00:21:10|3970.39|3969.79|3971.39|3970.79|3971.39|3970.79|3970.39|3969.79|156
1652142080000|2022-05-10 00:21:20|3971.64|3971.04|3971.39|3970.79|3971.89|3971.29|3970.89|3970.29|79
1652142090000|2022-05-10 00:21:30|3971.64|3971.04|3971.89|3971.29|3972.14|3971.54|3971.39|3970.79|49
1652142100000|2022-05-10 00:21:40|3972.14|3971.54|3973.39|3972.79|3973.64|3973.04|3972.01|3971.41|148
1652142110000|2022-05-10 00:21:50|3973.14|3972.54|3973.39|3972.79|3973.51|3972.91|3972.89|3972.29|56
1652142120000|2022-05-10 00:22:00|3973.64|3973.04|3973.14|3972.54|3973.64|3973.04|3973.14|3972.54|79
1652142130000|2022-05-10 00:22:10|3973.39|3972.79|3972.64|3972.04|3973.39|3972.79|3972.51|3971.91|87
1652142140000|2022-05-10 00:22:20|3972.51|3971.91|3972.89|3972.29|3973.01|3972.41|3972.01|3971.41|64
1652142150000|2022-05-10 00:22:30|3973.14|3972.54|3972.51|3971.91|3973.14|3972.54|3972.26|3971.66|28
1652142160000|2022-05-10 00:22:40|3972.39|3971.79|3972.39|3971.79|3973.01|3972.41|3972.39|3971.79|77
1652142170000|2022-05-10 00:22:50|3972.64|3972.04|3972.89|3972.29|3972.89|3972.29|3972.39|3971.79|29
1652142180000|2022-05-10 00:23:00|3972.64|3972.04|3971.64|3971.04|3972.64|3972.04|3971.14|3970.54|58
1652142190000|2022-05-10 00:23:10|3972.14|3971.54|3972.39|3971.79|3972.89|3972.29|3972.14|3971.54|18
1652142200000|2022-05-10 00:23:20|3972.26|3971.66|3972.89|3972.29|3972.89|3972.29|3972.26|3971.66|9
1652142210000|2022-05-10 00:23:30|3973.14|3972.54|3972.89|3972.29|3973.14|3972.54|3972.51|3971.91|25
1652142220000|2022-05-10 00:23:40|3972.64|3972.04|3973.39|3972.79|3973.39|3972.79|3972.64|3972.04|33
1652142230000|2022-05-10 00:23:50|3973.51|3972.91|3973.89|3973.29|3973.89|3973.29|3973.39|3972.79|18
1652142240000|2022-05-10 00:24:00|3974.01|3973.41|3973.51|3972.91|3974.39|3973.79|3973.51|3972.91|67
1652142250000|2022-05-10 00:24:10|3973.39|3972.79|3973.76|3973.16|3973.89|3973.29|3973.39|3972.79|13
1652142260000|2022-05-10 00:24:20|3973.64|3973.04|3973.64|3973.04|3973.89|3973.29|3973.39|3972.79|115
1652142270000|2022-05-10 00:24:30|3973.51|3972.91|3972.89|3972.29|3973.51|3972.91|3972.89|3972.29|31
1652142280000|2022-05-10 00:24:40|3973.01|3972.41|3973.39|3972.79|3973.64|3973.04|3973.01|3972.41|31
1652142290000|2022-05-10 00:24:50|3973.26|3972.66|3973.01|3972.41|3973.39|3972.79|3972.89|3972.29|59
1652142300000|2022-05-10 00:25:00|3972.89|3972.29|3973.14|3972.54|3973.39|3972.79|3972.14|3971.54|87
1652142310000|2022-05-10 00:25:10|3973.01|3972.41|3973.64|3973.04|3973.64|3973.04|3973.01|3972.41|42
1652142320000|2022-05-10 00:25:20|3973.39|3972.79|3973.51|3972.91|3973.64|3973.04|3972.89|3972.29|36
1652142330000|2022-05-10 00:25:30|3973.26|3972.66|3973.39|3972.79|3973.76|3973.16|3973.01|3972.41|58
1652142340000|2022-05-10 00:25:40|3973.64|3973.04|3973.39|3972.79|3973.64|3973.04|3973.39|3972.79|8
1652142350000|2022-05-10 00:25:50|3973.51|3972.91|3974.01|3973.41|3974.14|3973.54|3973.51|3972.91|73
1652142360000|2022-05-10 00:26:00|3973.89|3973.29|3973.76|3973.16|3973.89|3973.29|3973.39|3972.79|19
1652142370000|2022-05-10 00:26:10|3973.64|3973.04|3974.14|3973.54|3974.14|3973.54|3973.64|3973.04|8
1652142380000|2022-05-10 00:26:20|3974.39|3973.79|3973.39|3972.79|3974.39|3973.79|3973.39|3972.79|75
1652142390000|2022-05-10 00:26:30|3973.26|3972.66|3973.64|3973.04|3973.64|3973.04|3973.14|3972.54|135
1652142400000|2022-05-10 00:26:40|3974.26|3973.66|3973.89|3973.29|3974.39|3973.79|3973.89|3973.29|119
1652142410000|2022-05-10 00:26:50|3973.64|3973.04|3973.14|3972.54|3974.64|3974.04|3973.14|3972.54|249
1652142420000|2022-05-10 00:27:00|3973.26|3972.66|3973.39|3972.79|3973.39|3972.79|3973.14|3972.54|76
1652142430000|2022-05-10 00:27:10|3973.64|3973.04|3974.64|3974.04|3974.89|3974.29|3973.64|3973.04|192
1652142440000|2022-05-10 00:27:20|3975.14|3974.54|3973.64|3973.04|3975.39|3974.79|3973.64|3973.04|413
1652142450000|2022-05-10 00:27:30|3974.14|3973.54|3973.64|3973.04|3974.14|3973.54|3973.64|3973.04|82
1652142460000|2022-05-10 00:27:40|3973.51|3972.91|3974.76|3974.16|3974.89|3974.29|3973.51|3972.91|108
1652142470000|2022-05-10 00:27:50|3974.64|3974.04|3975.64|3975.04|3975.89|3975.29|3974.64|3974.04|71
1652142480000|2022-05-10 00:28:00|3975.39|3974.79|3975.39|3974.79|3975.89|3975.29|3975.39|3974.79|49
1652142490000|2022-05-10 00:28:10|3975.14|3974.54|3974.26|3973.66|3975.39|3974.79|3974.14|3973.54|68
1652142500000|2022-05-10 00:28:20|3974.39|3973.79|3973.64|3973.04|3974.39|3973.79|3973.64|3973.04|54
1652142510000|2022-05-10 00:28:30|3973.76|3973.16|3974.64|3974.04|3974.64|3974.04|3973.76|3973.16|68
1652142520000|2022-05-10 00:28:40|3974.39|3973.79|3974.39|3973.79|3975.26|3974.66|3974.39|3973.79|81
1652142530000|2022-05-10 00:28:50|3974.26|3973.66|3973.64|3973.04|3974.26|3973.66|3973.64|3973.04|29
1652142540000|2022-05-10 00:29:00|3973.39|3972.79|3972.39|3971.79|3973.39|3972.79|3972.14|3971.54|211
1652142550000|2022-05-10 00:29:10|3971.89|3971.29|3971.64|3971.04|3972.14|3971.54|3971.14|3970.54|112
1652142560000|2022-05-10 00:29:20|3971.89|3971.29|3972.39|3971.79|3972.39|3971.79|3971.64|3971.04|53
1652142570000|2022-05-10 00:29:30|3972.89|3972.29|3973.39|3972.79|3973.39|3972.79|3972.64|3972.04|42
1652142580000|2022-05-10 00:29:40|3973.14|3972.54|3972.89|3972.29|3973.39|3972.79|3972.89|3972.29|27
1652142590000|2022-05-10 00:29:50|3973.39|3972.79|3973.89|3973.29|3973.89|3973.29|3973.39|3972.79|43
1652142600000|2022-05-10 00:30:00|3974.26|3973.66|3974.51|3973.91|3974.51|3973.91|3973.51|3972.91|39
1652142610000|2022-05-10 00:30:10|3974.39|3973.79|3975.39|3974.79|3975.64|3975.04|3974.14|3973.54|105
1652142620000|2022-05-10 00:30:20|3975.14|3974.54|3975.14|3974.54|3975.39|3974.79|3975.01|3974.41|56
1652142630000|2022-05-10 00:30:30|3975.39|3974.79|3974.39|3973.79|3975.39|3974.79|3974.39|3973.79|38
1652142640000|2022-05-10 00:30:40|3974.26|3973.66|3974.14|3973.54|3974.89|3974.29|3973.89|3973.29|44
1652142650000|2022-05-10 00:30:50|3974.26|3973.66|3975.01|3974.41|3975.01|3974.41|3974.14|3973.54|7
1652142660000|2022-05-10 00:31:00|3975.14|3974.54|3974.14|3973.54|3975.14|3974.54|3974.14|3973.54|42
1652142670000|2022-05-10 00:31:10|3974.01|3973.41|3973.64|3973.04|3974.14|3973.54|3973.26|3972.66|42
1652142680000|2022-05-10 00:31:20|3974.14|3973.54|3974.64|3974.04|3974.89|3974.29|3974.14|3973.54|79
1652142690000|2022-05-10 00:31:30|3974.76|3974.16|3975.14|3974.54|3975.39|3974.79|3974.76|3974.16|108
1652142700000|2022-05-10 00:31:40|3975.39|3974.79|3977.64|3977.04|3977.89|3977.29|3975.39|3974.79|348
1652142710000|2022-05-10 00:31:50|3977.01|3976.41|3978.14|3977.54|3978.14|3977.54|3976.14|3975.54|487
1652142720000|2022-05-10 00:32:00|3977.89|3977.29|3976.39|3975.79|3977.89|3977.29|3976.01|3975.41|74
1652142730000|2022-05-10 00:32:10|3976.14|3975.54|3975.89|3975.29|3976.39|3975.79|3975.76|3975.16|61
1652142740000|2022-05-10 00:32:20|3976.01|3975.41|3975.14|3974.54|3976.14|3975.54|3974.89|3974.29|61
1652142750000|2022-05-10 00:32:30|3975.01|3974.41|3976.26|3975.66|3977.14|3976.54|3974.76|3974.16|270
1652142760000|2022-05-10 00:32:40|3976.39|3975.79|3977.39|3976.79|3977.39|3976.79|3976.01|3975.41|45
1652142770000|2022-05-10 00:32:50|3977.14|3976.54|3977.26|3976.66|3977.89|3977.29|3976.89|3976.29|93
1652142780000|2022-05-10 00:33:00|3977.89|3977.29|3976.39|3975.79|3977.89|3977.29|3976.39|3975.79|71
1652142790000|2022-05-10 00:33:10|3976.01|3975.41|3976.39|3975.79|3976.39|3975.79|3976.01|3975.41|37
1652142800000|2022-05-10 00:33:20|3976.14|3975.54|3976.01|3975.41|3976.14|3975.54|3975.89|3975.29|29
1652142810000|2022-05-10 00:33:30|3975.89|3975.29|3976.14|3975.54|3976.14|3975.54|3975.64|3975.04|39
1652142820000|2022-05-10 00:33:40|3976.01|3975.41|3976.64|3976.04|3976.64|3976.04|3975.89|3975.29|41
1652142830000|2022-05-10 00:33:50|3977.01|3976.41|3977.39|3976.79|3977.39|3976.79|3976.64|3976.04|39
1652142840000|2022-05-10 00:34:00|3977.89|3977.29|3977.14|3976.54|3978.01|3977.41|3977.14|3976.54|95
1652142850000|2022-05-10 00:34:10|3977.01|3976.41|3978.39|3977.79|3978.39|3977.79|3977.01|3976.41|23
1652142860000|2022-05-10 00:34:20|3978.64|3978.04|3978.14|3977.54|3978.64|3978.04|3978.14|3977.54|30
1652142870000|2022-05-10 00:34:30|3976.89|3976.29|3977.14|3976.54|3977.76|3977.16|3976.89|3976.29|139
1652142880000|2022-05-10 00:34:40|3977.01|3976.41|3977.64|3977.04|3977.64|3977.04|3976.89|3976.29|15
1652142890000|2022-05-10 00:34:50|3977.89|3977.29|3978.14|3977.54|3978.39|3977.79|3977.89|3977.29|43
1652142900000|2022-05-10 00:35:00|3978.26|3977.66|3978.26|3977.66|3978.51|3977.91|3977.76|3977.16|46
1652142910000|2022-05-10 00:35:10|3978.39|3977.79|3978.64|3978.04|3978.64|3978.04|3977.76|3977.16|22
1652142920000|2022-05-10 00:35:20|3978.39|3977.79|3976.89|3976.29|3978.64|3978.04|3976.89|3976.29|157
1652142930000|2022-05-10 00:35:30|3977.14|3976.54|3976.64|3976.04|3977.39|3976.79|3976.64|3976.04|40
1652142940000|2022-05-10 00:35:40|3976.89|3976.29|3977.89|3977.29|3977.89|3977.29|3976.89|3976.29|69
1652142950000|2022-05-10 00:35:50|3978.14|3977.54|3978.39|3977.79|3978.64|3978.04|3978.14|3977.54|46
1652142960000|2022-05-10 00:36:00|3978.51|3977.91|3978.14|3977.54|3978.64|3978.04|3978.14|3977.54|29
1652142970000|2022-05-10 00:36:10|3978.01|3977.41|3979.39|3978.79|3980.14|3979.54|3978.01|3977.41|240
1652142980000|2022-05-10 00:36:20|3979.64|3979.04|3980.26|3979.66|3980.26|3979.66|3979.39|3978.79|45
1652142990000|2022-05-10 00:36:30|3980.39|3979.79|3980.26|3979.66|3980.39|3979.79|3979.01|3978.41|99
1652143000000|2022-05-10 00:36:40|3980.14|3979.54|3979.89|3979.29|3980.14|3979.54|3979.64|3979.04|21
1652143010000|2022-05-10 00:36:50|3979.76|3979.16|3979.39|3978.79|3980.39|3979.79|3979.01|3978.41|52
1652143020000|2022-05-10 00:37:00|3979.51|3978.91|3979.39|3978.79|3979.76|3979.16|3979.39|3978.79|25
1652143030000|2022-05-10 00:37:10|3979.26|3978.66|3978.14|3977.54|3979.39|3978.79|3978.14|3977.54|40
1652143040000|2022-05-10 00:37:20|3977.89|3977.29|3978.39|3977.79|3978.39|3977.79|3977.89|3977.29|73
1652143050000|2022-05-10 00:37:30|3978.26|3977.66|3978.14|3977.54|3978.64|3978.04|3978.14|3977.54|28
1652143060000|2022-05-10 00:37:40|3978.01|3977.41|3977.64|3977.04|3978.14|3977.54|3977.64|3977.04|41
1652143070000|2022-05-10 00:37:50|3977.76|3977.16|3977.64|3977.04|3977.89|3977.29|3977.64|3977.04|54
1652143080000|2022-05-10 00:38:00|3977.89|3977.29|3978.01|3977.41|3978.39|3977.79|3977.76|3977.16|56
1652143090000|2022-05-10 00:38:10|3977.89|3977.29|3978.26|3977.66|3978.26|3977.66|3977.64|3977.04|25
1652143100000|2022-05-10 00:38:20|3977.26|3976.66|3976.14|3975.54|3977.51|3976.91|3976.14|3975.54|175
1652143110000|2022-05-10 00:38:30|3976.01|3975.41|3975.64|3975.04|3976.39|3975.79|3975.64|3975.04|134
1652143120000|2022-05-10 00:38:40|3975.89|3975.29|3976.39|3975.79|3976.39|3975.79|3975.64|3975.04|70
1652143130000|2022-05-10 00:38:50|3976.26|3975.66|3976.89|3976.29|3976.89|3976.29|3976.14|3975.54|22
1652143140000|2022-05-10 00:39:00|3977.01|3976.41|3977.14|3976.54|3977.64|3977.04|3976.89|3976.29|114
1652143150000|2022-05-10 00:39:10|3976.39|3975.79|3976.14|3975.54|3976.39|3975.79|3975.51|3974.91|126
1652143160000|2022-05-10 00:39:20|3976.26|3975.66|3976.39|3975.79|3976.39|3975.79|3976.14|3975.54|30
1652143170000|2022-05-10 00:39:30|3976.26|3975.66|3976.14|3975.54|3976.39|3975.79|3975.89|3975.29|35
1652143180000|2022-05-10 00:39:40|3975.39|3974.79|3975.64|3975.04|3975.64|3975.04|3975.39|3974.79|162
1652143190000|2022-05-10 00:39:50|3975.39|3974.79|3975.39|3974.79|3975.39|3974.79|3975.14|3974.54|43
1652143200000|2022-05-10 00:40:00|3975.64|3975.04|3975.64|3975.04|3975.64|3975.04|3975.26|3974.66|152
1652143210000|2022-05-10 00:40:10|3975.76|3975.16|3975.64|3975.04|3975.89|3975.29|3975.64|3975.04|185
1652143220000|2022-05-10 00:40:20|3975.76|3975.16|3976.64|3976.04|3976.76|3976.16|3975.76|3975.16|71
1652143230000|2022-05-10 00:40:30|3976.76|3976.16|3975.39|3974.79|3976.76|3976.16|3975.39|3974.79|118
1652143240000|2022-05-10 00:40:40|3975.51|3974.91|3975.89|3975.29|3975.89|3975.29|3975.39|3974.79|31
1652143250000|2022-05-10 00:40:50|3976.14|3975.54|3975.89|3975.29|3976.14|3975.54|3975.64|3975.04|36
1652143260000|2022-05-10 00:41:00|3976.14|3975.54|3976.01|3975.41|3976.64|3976.04|3976.01|3975.41|127
1652143270000|2022-05-10 00:41:10|3975.89|3975.29|3974.39|3973.79|3975.89|3975.29|3974.14|3973.54|133
1652143280000|2022-05-10 00:41:20|3974.26|3973.66|3973.51|3972.91|3974.51|3973.91|3973.39|3972.79|82
1652143290000|2022-05-10 00:41:30|3973.64|3973.04|3973.14|3972.54|3973.64|3973.04|3973.14|3972.54|27
1652143300000|2022-05-10 00:41:40|3972.89|3972.29|3972.89|3972.29|3972.89|3972.29|3972.14|3971.54|122
1652143310000|2022-05-10 00:41:50|3973.14|3972.54|3973.14|3972.54|3973.64|3973.04|3972.89|3972.29|83
1652143320000|2022-05-10 00:42:00|3973.01|3972.41|3972.39|3971.79|3973.14|3972.54|3972.39|3971.79|39
1652143330000|2022-05-10 00:42:10|3972.14|3971.54|3972.26|3971.66|3972.39|3971.79|3972.14|3971.54|43
1652143340000|2022-05-10 00:42:20|3972.14|3971.54|3972.89|3972.29|3972.89|3972.29|3972.14|3971.54|64
1652143350000|2022-05-10 00:42:30|3972.76|3972.16|3974.14|3973.54|3974.14|3973.54|3972.76|3972.16|63
1652143360000|2022-05-10 00:42:40|3974.01|3973.41|3974.01|3973.41|3974.39|3973.79|3973.89|3973.29|90
1652143370000|2022-05-10 00:42:50|3974.14|3973.54|3974.39|3973.79|3974.39|3973.79|3974.14|3973.54|29
1652143380000|2022-05-10 00:43:00|3974.64|3974.04|3974.64|3974.04|3974.89|3974.29|3974.64|3974.04|53
1652143390000|2022-05-10 00:43:10|3974.89|3974.29|3975.39|3974.79|3975.39|3974.79|3974.89|3974.29|45
1652143400000|2022-05-10 00:43:20|3975.64|3975.04|3975.89|3975.29|3976.26|3975.66|3975.64|3975.04|53
1652143410000|2022-05-10 00:43:30|3975.76|3975.16|3976.01|3975.41|3976.26|3975.66|3975.64|3975.04|53
1652143420000|2022-05-10 00:43:40|3975.89|3975.29|3977.26|3976.66|3977.51|3976.91|3975.89|3975.29|146
1652143430000|2022-05-10 00:43:50|3977.39|3976.79|3976.89|3976.29|3977.64|3977.04|3976.26|3975.66|174
1652143440000|2022-05-10 00:44:00|3977.01|3976.41|3976.39|3975.79|3977.14|3976.54|3976.39|3975.79|25
1652143450000|2022-05-10 00:44:10|3976.64|3976.04|3977.14|3976.54|3977.14|3976.54|3976.64|3976.04|36
1652143460000|2022-05-10 00:44:20|3977.26|3976.66|3978.14|3977.54|3978.76|3978.16|3977.26|3976.66|161
1652143470000|2022-05-10 00:44:30|3978.01|3977.41|3977.26|3976.66|3978.01|3977.41|3976.89|3976.29|71
1652143480000|2022-05-10 00:44:40|3977.39|3976.79|3978.89|3978.29|3979.14|3978.54|3977.39|3976.79|114
1652143490000|2022-05-10 00:44:50|3978.76|3978.16|3979.39|3978.79|3980.14|3979.54|3978.76|3978.16|153
1652143500000|2022-05-10 00:45:00|3979.51|3978.91|3978.39|3977.79|3979.76|3979.16|3978.39|3977.79|87
1652143510000|2022-05-10 00:45:10|3978.26|3977.66|3979.89|3979.29|3979.89|3979.29|3978.26|3977.66|102
1652143520000|2022-05-10 00:45:20|3980.01|3979.41|3979.01|3978.41|3980.14|3979.54|3978.64|3978.04|102
1652143530000|2022-05-10 00:45:30|3978.89|3978.29|3979.51|3978.91|3979.64|3979.04|3978.89|3978.29|21
1652143540000|2022-05-10 00:45:40|3979.39|3978.79|3979.39|3978.79|3979.89|3979.29|3979.14|3978.54|76
1652143550000|2022-05-10 00:45:50|3979.14|3978.54|3979.01|3978.41|3979.89|3979.29|3978.89|3978.29|296
1652143560000|2022-05-10 00:46:00|3979.39|3978.79|3979.39|3978.79|3979.89|3979.29|3979.39|3978.79|113
1652143570000|2022-05-10 00:46:10|3979.14|3978.54|3979.39|3978.79|3979.39|3978.79|3979.01|3978.41|37
1652143580000|2022-05-10 00:46:20|3979.14|3978.54|3978.51|3977.91|3979.14|3978.54|3978.39|3977.79|41
1652143590000|2022-05-10 00:46:30|3978.64|3978.04|3977.51|3976.91|3978.64|3978.04|3977.51|3976.91|109
1652143600000|2022-05-10 00:46:40|3977.39|3976.79|3977.39|3976.79|3977.64|3977.04|3977.14|3976.54|69
1652143610000|2022-05-10 00:46:50|3977.51|3976.91|3977.64|3977.04|3978.01|3977.41|3977.14|3976.54|49
1652143620000|2022-05-10 00:47:00|3977.89|3977.29|3977.64|3977.04|3978.14|3977.54|3977.64|3977.04|40
1652143630000|2022-05-10 00:47:10|3977.39|3976.79|3977.14|3976.54|3977.64|3977.04|3977.14|3976.54|42
1652143640000|2022-05-10 00:47:20|3976.76|3976.16|3977.14|3976.54|3977.14|3976.54|3976.64|3976.04|57
1652143650000|2022-05-10 00:47:30|3977.39|3976.79|3977.01|3976.41|3977.39|3976.79|3976.89|3976.29|47
1652143660000|2022-05-10 00:47:40|3977.14|3976.54|3976.64|3976.04|3977.39|3976.79|3976.51|3975.91|95
1652143670000|2022-05-10 00:47:50|3976.89|3976.29|3977.14|3976.54|3977.14|3976.54|3976.76|3976.16|39
1652143680000|2022-05-10 00:48:00|3977.39|3976.79|3977.14|3976.54|3977.64|3977.04|3977.14|3976.54|75
1652143690000|2022-05-10 00:48:10|3977.26|3976.66|3976.14|3975.54|3977.26|3976.66|3975.76|3975.16|42
1652143700000|2022-05-10 00:48:20|3976.39|3975.79|3976.26|3975.66|3976.64|3976.04|3976.26|3975.66|24
1652143710000|2022-05-10 00:48:30|3976.01|3975.41|3975.14|3974.54|3976.14|3975.54|3975.14|3974.54|125
1652143720000|2022-05-10 00:48:40|3975.39|3974.79|3975.14|3974.54|3975.39|3974.79|3974.89|3974.29|67
1652143730000|2022-05-10 00:48:50|3975.26|3974.66|3974.64|3974.04|3975.26|3974.66|3974.64|3974.04|72
1652143740000|2022-05-10 00:49:00|3974.51|3973.91|3974.64|3974.04|3974.89|3974.29|3974.39|3973.79|27
1652143750000|2022-05-10 00:49:10|3974.89|3974.29|3974.89|3974.29|3975.14|3974.54|3974.76|3974.16|35
1652143760000|2022-05-10 00:49:20|3975.01|3974.41|3974.89|3974.29|3975.14|3974.54|3974.89|3974.29|19
1652143770000|2022-05-10 00:49:30|3974.39|3973.79|3974.39|3973.79|3974.51|3973.91|3974.39|3973.79|26
1652143780000|2022-05-10 00:49:40|3974.76|3974.16|3974.39|3973.79|3974.89|3974.29|3974.39|3973.79|37
1652143790000|2022-05-10 00:49:50|3974.51|3973.91|3974.39|3973.79|3974.51|3973.91|3974.39|3973.79|10
1652143800000|2022-05-10 00:50:00|3974.64|3974.04|3974.14|3973.54|3974.64|3974.04|3973.89|3973.29|131
1652143810000|2022-05-10 00:50:10|3974.39|3973.79|3976.14|3975.54|3976.26|3975.66|3974.39|3973.79|186
1652143820000|2022-05-10 00:50:20|3976.26|3975.66|3976.39|3975.79|3976.89|3976.29|3976.14|3975.54|50
1652143830000|2022-05-10 00:50:30|3976.14|3975.54|3976.26|3975.66|3976.89|3976.29|3976.14|3975.54|55
1652143840000|2022-05-10 00:50:40|3976.39|3975.79|3976.64|3976.04|3976.64|3976.04|3976.14|3975.54|28
1652143850000|2022-05-10 00:50:50|3976.51|3975.91|3976.64|3976.04|3976.89|3976.29|3976.51|3975.91|22
1652143860000|2022-05-10 00:51:00|3976.51|3975.91|3977.14|3976.54|3977.14|3976.54|3976.14|3975.54|96
1652143870000|2022-05-10 00:51:10|3977.01|3976.41|3975.89|3975.29|3977.14|3976.54|3975.89|3975.29|49
1652143880000|2022-05-10 00:51:20|3976.14|3975.54|3975.89|3975.29|3976.14|3975.54|3975.89|3975.29|16
1652143890000|2022-05-10 00:51:30|3975.64|3975.04|3975.01|3974.41|3975.64|3975.04|3974.89|3974.29|33
1652143900000|2022-05-10 00:51:40|3974.64|3974.04|3973.64|3973.04|3974.64|3974.04|3973.64|3973.04|43
1652143910000|2022-05-10 00:51:50|3973.51|3972.91|3973.64|3973.04|3973.64|3973.04|3973.26|3972.66|58
1652143920000|2022-05-10 00:52:00|3973.76|3973.16|3974.39|3973.79|3974.39|3973.79|3973.64|3973.04|52
1652143930000|2022-05-10 00:52:10|3974.64|3974.04|3974.01|3973.41|3975.14|3974.54|3974.01|3973.41|79
1652143940000|2022-05-10 00:52:20|3974.14|3973.54|3974.39|3973.79|3974.64|3974.04|3974.14|3973.54|37
1652143950000|2022-05-10 00:52:30|3974.51|3973.91|3974.14|3973.54|3974.51|3973.91|3974.14|3973.54|8
1652143960000|2022-05-10 00:52:40|3973.89|3973.29|3973.26|3972.66|3973.89|3973.29|3973.26|3972.66|43
1652143970000|2022-05-10 00:52:50|3973.39|3972.79|3973.39|3972.79|3973.39|3972.79|3973.39|3972.79|9
1652143980000|2022-05-10 00:53:00|3973.64|3973.04|3973.39|3972.79|3973.64|3973.04|3973.26|3972.66|28
1652143990000|2022-05-10 00:53:10|3973.14|3972.54|3972.89|3972.29|3973.14|3972.54|3972.89|3972.29|36
1652144000000|2022-05-10 00:53:20|3973.39|3972.79|3973.39|3972.79|3973.39|3972.79|3973.14|3972.54|33
1652144010000|2022-05-10 00:53:30|3973.89|3973.29|3974.39|3973.79|3974.39|3973.79|3973.89|3973.29|33
1652144020000|2022-05-10 00:53:40|3974.14|3973.54|3974.76|3974.16|3974.76|3974.16|3974.14|3973.54|28
1652144030000|2022-05-10 00:53:50|3974.64|3974.04|3974.89|3974.29|3975.39|3974.79|3974.64|3974.04|122
1652144040000|2022-05-10 00:54:00|3975.01|3974.41|3975.89|3975.29|3975.89|3975.29|3974.89|3974.29|26
1652144050000|2022-05-10 00:54:10|3975.64|3975.04|3975.14|3974.54|3975.89|3975.29|3975.14|3974.54|57
1652144060000|2022-05-10 00:54:20|3975.39|3974.79|3975.64|3975.04|3975.89|3975.29|3975.39|3974.79|22
1652144070000|2022-05-10 00:54:30|3976.39|3975.79|3976.64|3976.04|3976.64|3976.04|3976.39|3975.79|82
1652144080000|2022-05-10 00:54:40|3976.89|3976.29|3976.64|3976.04|3976.89|3976.29|3976.51|3975.91|16
1652144090000|2022-05-10 00:54:50|3976.89|3976.29|3976.39|3975.79|3976.89|3976.29|3976.39|3975.79|29
1652144100000|2022-05-10 00:55:00|3976.14|3975.54|3976.01|3975.41|3976.39|3975.79|3975.89|3975.29|83
1652144110000|2022-05-10 00:55:10|3976.14|3975.54|3976.64|3976.04|3977.01|3976.41|3976.14|3975.54|19
1652144120000|2022-05-10 00:55:20|3976.51|3975.91|3978.39|3977.79|3978.39|3977.79|3976.51|3975.91|208
1652144130000|2022-05-10 00:55:30|3978.26|3977.66|3977.51|3976.91|3978.89|3978.29|3977.51|3976.91|101
1652144140000|2022-05-10 00:55:40|3977.39|3976.79|3978.89|3978.29|3978.89|3978.29|3977.14|3976.54|147
1652144150000|2022-05-10 00:55:50|3978.76|3978.16|3978.51|3977.91|3978.89|3978.29|3978.14|3977.54|38
1652144160000|2022-05-10 00:56:00|3978.39|3977.79|3977.51|3976.91|3978.51|3977.91|3977.39|3976.79|27
1652144170000|2022-05-10 00:56:10|3977.64|3977.04|3978.39|3977.79|3978.64|3978.04|3977.64|3977.04|125
1652144180000|2022-05-10 00:56:20|3978.26|3977.66|3978.14|3977.54|3978.64|3978.04|3978.14|3977.54|15
1652144190000|2022-05-10 00:56:30|3978.26|3977.66|3977.01|3976.41|3978.26|3977.66|3977.01|3976.41|71
1652144200000|2022-05-10 00:56:40|3976.89|3976.29|3976.39|3975.79|3976.89|3976.29|3976.39|3975.79|37
1652144210000|2022-05-10 00:56:50|3976.14|3975.54|3976.39|3975.79|3976.39|3975.79|3976.14|3975.54|17
1652144220000|2022-05-10 00:57:00|3976.14|3975.54|3975.64|3975.04|3976.39|3975.79|3975.64|3975.04|55
1652144230000|2022-05-10 00:57:10|3976.14|3975.54|3976.39|3975.79|3976.39|3975.79|3975.76|3975.16|38
1652144240000|2022-05-10 00:57:20|3976.14|3975.54|3976.39|3975.79|3976.51|3975.91|3976.14|3975.54|26
1652144250000|2022-05-10 00:57:30|3976.14|3975.54|3976.14|3975.54|3976.39|3975.79|3976.14|3975.54|36
1652144260000|2022-05-10 00:57:40|3976.39|3975.79|3976.39|3975.79|3976.76|3976.16|3976.39|3975.79|14
1652144270000|2022-05-10 00:57:50|3976.51|3975.91|3976.26|3975.66|3976.64|3976.04|3976.14|3975.54|45
1652144280000|2022-05-10 00:58:00|3976.14|3975.54|3976.14|3975.54|3976.26|3975.66|3975.64|3975.04|51
1652144290000|2022-05-10 00:58:10|3977.14|3976.54|3977.14|3976.54|3977.39|3976.79|3977.01|3976.41|77
1652144300000|2022-05-10 00:58:20|3977.01|3976.41|3976.51|3975.91|3977.14|3976.54|3976.51|3975.91|11
1652144310000|2022-05-10 00:58:30|3976.64|3976.04|3976.14|3975.54|3976.64|3976.04|3975.64|3975.04|35
1652144320000|2022-05-10 00:58:40|3976.39|3975.79|3976.39|3975.79|3976.64|3976.04|3976.14|3975.54|19
1652144330000|2022-05-10 00:58:50|3976.64|3976.04|3976.51|3975.91|3977.01|3976.41|3976.26|3975.66|17
1652144340000|2022-05-10 00:59:00|3976.64|3976.04|3976.26|3975.66|3976.64|3976.04|3976.01|3975.41|52
1652144350000|2022-05-10 00:59:10|3976.14|3975.54|3976.14|3975.54|3976.51|3975.91|3976.14|3975.54|20
1652144360000|2022-05-10 00:59:20|3976.26|3975.66|3976.26|3975.66|3976.26|3975.66|3976.14|3975.54|28
1652144370000|2022-05-10 00:59:30|3976.14|3975.54|3976.39|3975.79|3976.39|3975.79|3975.76|3975.16|35
1652144380000|2022-05-10 00:59:40|3976.64|3976.04|3976.64|3976.04|3977.01|3976.41|3976.14|3975.54|145
1652144390000|2022-05-10 00:59:50|3977.76|3977.16|3978.01|3977.41|3978.01|3977.41|3977.64|3977.04|58
1652144400000|2022-05-10 01:00:00|3978.51|3977.91|3978.39|3977.79|3979.14|3978.54|3978.14|3977.54|106
1652144410000|2022-05-10 01:00:10|3978.14|3977.54|3978.14|3977.54|3978.39|3977.79|3977.51|3976.91|85
1652144420000|2022-05-10 01:00:20|3977.89|3977.29|3977.39|3976.79|3977.89|3977.29|3977.26|3976.66|21
1652144430000|2022-05-10 01:00:30|3977.64|3977.04|3977.14|3976.54|3977.64|3977.04|3977.14|3976.54|32
1652144440000|2022-05-10 01:00:40|3977.39|3976.79|3976.64|3976.04|3977.39|3976.79|3976.64|3976.04|142
1652144450000|2022-05-10 01:00:50|3976.89|3976.29|3976.14|3975.54|3976.89|3976.29|3975.89|3975.29|55
1652144460000|2022-05-10 01:01:00|3975.89|3975.29|3975.39|3974.79|3976.39|3975.79|3975.39|3974.79|56
1652144470000|2022-05-10 01:01:10|3975.51|3974.91|3976.39|3975.79|3976.39|3975.79|3974.64|3974.04|101
1652144480000|2022-05-10 01:01:20|3976.14|3975.54|3975.64|3975.04|3976.14|3975.54|3975.64|3975.04|40
1652144490000|2022-05-10 01:01:30|3976.76|3976.16|3975.14|3974.54|3976.76|3976.16|3975.14|3974.54|148
1652144500000|2022-05-10 01:01:40|3975.26|3974.66|3975.14|3974.54|3975.39|3974.79|3975.14|3974.54|22
1652144510000|2022-05-10 01:01:50|3975.76|3975.16|3975.64|3975.04|3976.14|3975.54|3975.64|3975.04|117
1652144520000|2022-05-10 01:02:00|3975.76|3975.16|3975.39|3974.79|3975.89|3975.29|3975.39|3974.79|26
1652144530000|2022-05-10 01:02:10|3975.26|3974.66|3974.14|3973.54|3975.26|3974.66|3973.64|3973.04|123
1652144540000|2022-05-10 01:02:20|3974.39|3973.79|3974.89|3974.29|3974.89|3974.29|3974.39|3973.79|56
1652144550000|2022-05-10 01:02:30|3974.76|3974.16|3974.64|3974.04|3974.89|3974.29|3974.64|3974.04|35
1652144560000|2022-05-10 01:02:40|3974.89|3974.29|3975.14|3974.54|3975.14|3974.54|3974.64|3974.04|95
1652144570000|2022-05-10 01:02:50|3975.64|3975.04|3974.64|3974.04|3975.64|3975.04|3974.64|3974.04|203
1652144580000|2022-05-10 01:03:00|3974.39|3973.79|3974.39|3973.79|3974.51|3973.91|3974.14|3973.54|49
1652144590000|2022-05-10 01:03:10|3974.26|3973.66|3974.89|3974.29|3974.89|3974.29|3974.14|3973.54|27
1652144600000|2022-05-10 01:03:20|3975.39|3974.79|3975.64|3975.04|3975.89|3975.29|3975.39|3974.79|89
1652144610000|2022-05-10 01:03:30|3975.89|3975.29|3977.14|3976.54|3977.14|3976.54|3975.89|3975.29|44
1652144620000|2022-05-10 01:03:40|3977.01|3976.41|3976.01|3975.41|3977.14|3976.54|3976.01|3975.41|44
1652144630000|2022-05-10 01:03:50|3975.89|3975.29|3975.64|3975.04|3976.14|3975.54|3975.64|3975.04|34
1652144640000|2022-05-10 01:04:00|3975.39|3974.79|3975.39|3974.79|3975.89|3975.29|3975.14|3974.54|56
1652144650000|2022-05-10 01:04:10|3975.26|3974.66|3975.64|3975.04|3975.64|3975.04|3975.26|3974.66|23
1652144660000|2022-05-10 01:04:20|3975.39|3974.79|3974.89|3974.29|3975.39|3974.79|3974.89|3974.29|32
1652144670000|2022-05-10 01:04:30|3974.76|3974.16|3977.01|3976.41|3977.14|3976.54|3974.64|3974.04|228
1652144680000|2022-05-10 01:04:40|3976.89|3976.29|3976.51|3975.91|3977.01|3976.41|3976.51|3975.91|38
1652144690000|2022-05-10 01:04:50|3976.39|3975.79|3976.14|3975.54|3976.51|3975.91|3976.01|3975.41|76
1652144700000|2022-05-10 01:05:00|3976.39|3975.79|3976.14|3975.54|3976.51|3975.91|3976.01|3975.41|58
1652144710000|2022-05-10 01:05:10|3976.26|3975.66|3977.26|3976.66|3977.26|3976.66|3976.14|3975.54|34
1652144720000|2022-05-10 01:05:20|3977.64|3977.04|3978.89|3978.29|3978.89|3978.29|3977.64|3977.04|108
1652144730000|2022-05-10 01:05:30|3979.14|3978.54|3979.51|3978.91|3979.51|3978.91|3978.64|3978.04|80
1652144740000|2022-05-10 01:05:40|3979.39|3978.79|3979.39|3978.79|3979.64|3979.04|3979.39|3978.79|48
1652144750000|2022-05-10 01:05:50|3979.14|3978.54|3980.64|3980.04|3981.14|3980.54|3979.14|3978.54|195
1652144760000|2022-05-10 01:06:00|3980.26|3979.66|3980.39|3979.79|3980.39|3979.79|3979.76|3979.16|107
1652144770000|2022-05-10 01:06:10|3980.01|3979.41|3979.89|3979.29|3980.14|3979.54|3979.76|3979.16|61
1652144780000|2022-05-10 01:06:20|3979.76|3979.16|3980.64|3980.04|3980.64|3980.04|3979.76|3979.16|51
1652144790000|2022-05-10 01:06:30|3980.89|3980.29|3983.14|3982.54|3983.14|3982.54|3980.89|3980.29|356
1652144800000|2022-05-10 01:06:40|3983.39|3982.79|3985.64|3985.04|3985.64|3985.04|3983.14|3982.54|428
1652144810000|2022-05-10 01:06:50|3985.26|3984.66|3984.76|3984.16|3985.64|3985.04|3984.39|3983.79|228
1652144820000|2022-05-10 01:07:00|3984.89|3984.29|3985.14|3984.54|3985.14|3984.54|3984.14|3983.54|244
1652144830000|2022-05-10 01:07:10|3984.89|3984.29|3985.14|3984.54|3985.39|3984.79|3984.89|3984.29|182
1652144840000|2022-05-10 01:07:20|3985.39|3984.79|3985.76|3985.16|3985.89|3985.29|3985.39|3984.79|67
1652144850000|2022-05-10 01:07:30|3985.64|3985.04|3985.89|3985.29|3986.14|3985.54|3985.51|3984.91|95
1652144860000|2022-05-10 01:07:40|3985.64|3985.04|3985.26|3984.66|3985.64|3985.04|3985.14|3984.54|142
1652144870000|2022-05-10 01:07:50|3985.14|3984.54|3985.39|3984.79|3985.39|3984.79|3984.89|3984.29|90
1652144880000|2022-05-10 01:08:00|3985.14|3984.54|3984.89|3984.29|3985.64|3985.04|3984.89|3984.29|70
1652144890000|2022-05-10 01:08:10|3985.26|3984.66|3985.39|3984.79|3985.39|3984.79|3985.14|3984.54|53
1652144900000|2022-05-10 01:08:20|3985.64|3985.04|3986.89|3986.29|3987.14|3986.54|3985.64|3985.04|130
1652144910000|2022-05-10 01:08:30|3986.76|3986.16|3986.89|3986.29|3986.89|3986.29|3986.51|3985.91|38
1652144920000|2022-05-10 01:08:40|3986.64|3986.04|3986.39|3985.79|3986.89|3986.29|3986.39|3985.79|23
1652144930000|2022-05-10 01:08:50|3986.64|3986.04|3986.14|3985.54|3986.89|3986.29|3986.14|3985.54|56
1652144940000|2022-05-10 01:09:00|3985.89|3985.29|3985.89|3985.29|3986.01|3985.41|3985.51|3984.91|66
1652144950000|2022-05-10 01:09:10|3986.01|3985.41|3986.64|3986.04|3986.64|3986.04|3985.89|3985.29|65
1652144960000|2022-05-10 01:09:20|3986.51|3985.91|3987.26|3986.66|3987.39|3986.79|3986.51|3985.91|103
1652144970000|2022-05-10 01:09:30|3987.14|3986.54|3986.76|3986.16|3987.14|3986.54|3986.39|3985.79|80
1652144980000|2022-05-10 01:09:40|3986.89|3986.29|3987.89|3987.29|3988.01|3987.41|3986.89|3986.29|100
1652144990000|2022-05-10 01:09:50|3987.64|3987.04|3987.64|3987.04|3987.76|3987.16|3987.51|3986.91|117
1652145000000|2022-05-10 01:10:00|3987.39|3986.79|3988.14|3987.54|3988.39|3987.79|3987.39|3986.79|123
1652145010000|2022-05-10 01:10:10|3988.26|3987.66|3989.39|3988.79|3989.39|3988.79|3988.26|3987.66|78
1652145020000|2022-05-10 01:10:20|3989.64|3989.04|3989.76|3989.16|3990.01|3989.41|3989.39|3988.79|216
1652145030000|2022-05-10 01:10:30|3989.64|3989.04|3987.39|3986.79|3989.64|3989.04|3986.64|3986.04|416
1652145040000|2022-05-10 01:10:40|3987.26|3986.66|3987.01|3986.41|3988.39|3987.79|3987.01|3986.41|185
1652145050000|2022-05-10 01:10:50|3987.39|3986.79|3987.14|3986.54|3987.89|3987.29|3987.14|3986.54|64
1652145060000|2022-05-10 01:11:00|3986.89|3986.29|3985.64|3985.04|3986.89|3986.29|3985.39|3984.79|117
1652145070000|2022-05-10 01:11:10|3985.51|3984.91|3986.14|3985.54|3986.14|3985.54|3985.39|3984.79|58
1652145080000|2022-05-10 01:11:20|3985.89|3985.29|3985.89|3985.29|3986.14|3985.54|3985.64|3985.04|19
1652145090000|2022-05-10 01:11:30|3986.01|3985.41|3985.14|3984.54|3986.14|3985.54|3985.14|3984.54|39
1652145100000|2022-05-10 01:11:40|3984.89|3984.29|3984.89|3984.29|3985.39|3984.79|3984.64|3984.04|170
1652145110000|2022-05-10 01:11:50|3985.14|3984.54|3985.14|3984.54|3985.64|3985.04|3985.14|3984.54|54
1652145120000|2022-05-10 01:12:00|3985.39|3984.79|3984.39|3983.79|3985.39|3984.79|3984.01|3983.41|61
1652145130000|2022-05-10 01:12:10|3984.14|3983.54|3984.14|3983.54|3984.26|3983.66|3983.89|3983.29|66
1652145140000|2022-05-10 01:12:20|3984.39|3983.79|3984.51|3983.91|3984.64|3984.04|3984.26|3983.66|31
1652145150000|2022-05-10 01:12:30|3984.64|3984.04|3984.39|3983.79|3985.14|3984.54|3984.14|3983.54|48
1652145160000|2022-05-10 01:12:40|3984.14|3983.54|3983.39|3982.79|3984.14|3983.54|3983.14|3982.54|135
1652145170000|2022-05-10 01:12:50|3983.51|3982.91|3984.26|3983.66|3984.26|3983.66|3983.39|3982.79|72
1652145180000|2022-05-10 01:13:00|3984.14|3983.54|3983.26|3982.66|3984.26|3983.66|3983.26|3982.66|82
1652145190000|2022-05-10 01:13:10|3983.39|3982.79|3983.39|3982.79|3983.64|3983.04|3983.14|3982.54|68
1652145200000|2022-05-10 01:13:20|3983.14|3982.54|3983.39|3982.79|3983.39|3982.79|3982.51|3981.91|139
1652145210000|2022-05-10 01:13:30|3983.14|3982.54|3983.39|3982.79|3983.64|3983.04|3983.14|3982.54|39
1652145220000|2022-05-10 01:13:40|3983.64|3983.04|3984.14|3983.54|3984.26|3983.66|3983.64|3983.04|48
1652145230000|2022-05-10 01:13:50|3984.39|3983.79|3984.39|3983.79|3985.14|3984.54|3984.39|3983.79|125
1652145240000|2022-05-10 01:14:00|3984.14|3983.54|3985.89|3985.29|3985.89|3985.29|3984.14|3983.54|73
1652145250000|2022-05-10 01:14:10|3986.14|3985.54|3986.64|3986.04|3986.89|3986.29|3986.14|3985.54|110
1652145260000|2022-05-10 01:14:20|3986.76|3986.16|3986.89|3986.29|3987.51|3986.91|3986.76|3986.16|83
1652145270000|2022-05-10 01:14:30|3987.14|3986.54|3986.39|3985.79|3987.14|3986.54|3986.39|3985.79|16
1652145280000|2022-05-10 01:14:40|3986.64|3986.04|3986.89|3986.29|3986.89|3986.29|3986.39|3985.79|22
1652145290000|2022-05-10 01:14:50|3986.64|3986.04|3986.64|3986.04|3986.64|3986.04|3986.39|3985.79|13
1652145300000|2022-05-10 01:15:00|3986.89|3986.29|3987.64|3987.04|3987.64|3987.04|3986.39|3985.79|91
1652145310000|2022-05-10 01:15:10|3987.89|3987.29|3988.14|3987.54|3988.64|3988.04|3987.89|3987.29|63
1652145320000|2022-05-10 01:15:20|3988.26|3987.66|3988.64|3988.04|3988.89|3988.29|3988.01|3987.41|61
1652145330000|2022-05-10 01:15:30|3988.51|3987.91|3988.64|3988.04|3989.01|3988.41|3988.51|3987.91|99
1652145340000|2022-05-10 01:15:40|3988.14|3987.54|3988.89|3988.29|3989.14|3988.54|3988.14|3987.54|41
1652145350000|2022-05-10 01:15:50|3989.14|3988.54|3989.14|3988.54|3989.14|3988.54|3989.01|3988.41|50
1652145360000|2022-05-10 01:16:00|3988.89|3988.29|3988.76|3988.16|3989.14|3988.54|3988.39|3987.79|70
1652145370000|2022-05-10 01:16:10|3988.64|3988.04|3989.01|3988.41|3989.01|3988.41|3988.64|3988.04|26
1652145380000|2022-05-10 01:16:20|3988.89|3988.29|3988.64|3988.04|3988.89|3988.29|3988.14|3987.54|98
1652145390000|2022-05-10 01:16:30|3988.76|3988.16|3989.51|3988.91|3989.51|3988.91|3988.64|3988.04|60
1652145400000|2022-05-10 01:16:40|3989.64|3989.04|3989.51|3988.91|3989.89|3989.29|3989.14|3988.54|52
1652145410000|2022-05-10 01:16:50|3989.64|3989.04|3990.39|3989.79|3991.39|3990.79|3989.51|3988.91|149
1652145420000|2022-05-10 01:17:00|3990.51|3989.91|3990.26|3989.66|3990.64|3990.04|3990.14|3989.54|37
1652145430000|2022-05-10 01:17:10|3990.39|3989.79|3991.39|3990.79|3991.51|3990.91|3989.89|3989.29|91
1652145440000|2022-05-10 01:17:20|3991.14|3990.54|3990.64|3990.04|3991.39|3990.79|3990.64|3990.04|144
1652145450000|2022-05-10 01:17:30|3990.39|3989.79|3989.14|3988.54|3990.39|3989.79|3989.14|3988.54|71
1652145460000|2022-05-10 01:17:40|3989.39|3988.79|3988.89|3988.29|3989.39|3988.79|3988.39|3987.79|66
1652145470000|2022-05-10 01:17:50|3988.14|3987.54|3988.64|3988.04|3988.64|3988.04|3988.14|3987.54|104
1652145480000|2022-05-10 01:18:00|3988.89|3988.29|3988.14|3987.54|3989.01|3988.41|3988.14|3987.54|31
1652145490000|2022-05-10 01:18:10|3988.26|3987.66|3988.26|3987.66|3988.51|3987.91|3988.14|3987.54|24
1652145500000|2022-05-10 01:18:20|3988.64|3988.04|3988.89|3988.29|3989.39|3988.79|3988.64|3988.04|84
1652145510000|2022-05-10 01:18:30|3988.76|3988.16|3987.14|3986.54|3988.76|3988.16|3987.14|3986.54|82
1652145520000|2022-05-10 01:18:40|3987.39|3986.79|3987.64|3987.04|3987.89|3987.29|3987.39|3986.79|56
1652145530000|2022-05-10 01:18:50|3987.51|3986.91|3988.01|3987.41|3988.14|3987.54|3987.39|3986.79|54
1652145540000|2022-05-10 01:19:00|3987.89|3987.29|3987.89|3987.29|3988.14|3987.54|3987.76|3987.16|42
1652145550000|2022-05-10 01:19:10|3987.64|3987.04|3987.64|3987.04|3988.14|3987.54|3987.64|3987.04|35
1652145560000|2022-05-10 01:19:20|3987.39|3986.79|3986.89|3986.29|3987.39|3986.79|3986.64|3986.04|31
1652145570000|2022-05-10 01:19:30|3986.76|3986.16|3986.89|3986.29|3986.89|3986.29|3986.51|3985.91|38
1652145580000|2022-05-10 01:19:40|3987.14|3986.54|3987.26|3986.66|3987.26|3986.66|3987.01|3986.41|16
1652145590000|2022-05-10 01:19:50|3987.01|3986.41|3987.51|3986.91|3987.64|3987.04|3986.14|3985.54|62
1652145600000|2022-05-10 01:20:00|3987.89|3987.29|3987.51|3986.91|3987.89|3987.29|3987.39|3986.79|50
1652145610000|2022-05-10 01:20:10|3987.39|3986.79|3987.89|3987.29|3987.89|3987.29|3987.26|3986.66|10
1652145620000|2022-05-10 01:20:20|3988.14|3987.54|3988.39|3987.79|3988.39|3987.79|3988.01|3987.41|67
1652145630000|2022-05-10 01:20:30|3988.14|3987.54|3987.89|3987.29|3988.14|3987.54|3987.39|3986.79|56
1652145640000|2022-05-10 01:20:40|3988.14|3987.54|3989.39|3988.79|3989.39|3988.79|3988.01|3987.41|74
1652145650000|2022-05-10 01:20:50|3989.14|3988.54|3987.76|3987.16|3989.14|3988.54|3987.64|3987.04|71
1652145660000|2022-05-10 01:21:00|3987.89|3987.29|3987.64|3987.04|3988.39|3987.79|3987.64|3987.04|49
1652145670000|2022-05-10 01:21:10|3987.51|3986.91|3987.14|3986.54|3987.51|3986.91|3986.89|3986.29|37
1652145680000|2022-05-10 01:21:20|3986.76|3986.16|3986.89|3986.29|3986.89|3986.29|3986.39|3985.79|65
1652145690000|2022-05-10 01:21:30|3986.76|3986.16|3986.76|3986.16|3987.01|3986.41|3986.64|3986.04|41
1652145700000|2022-05-10 01:21:40|3986.64|3986.04|3986.89|3986.29|3986.89|3986.29|3986.39|3985.79|35
1652145710000|2022-05-10 01:21:50|3986.64|3986.04|3986.39|3985.79|3987.01|3986.41|3986.39|3985.79|25
1652145720000|2022-05-10 01:22:00|3986.26|3985.66|3986.64|3986.04|3986.64|3986.04|3986.14|3985.54|32
1652145730000|2022-05-10 01:22:10|3986.51|3985.91|3986.64|3986.04|3986.89|3986.29|3986.39|3985.79|17
1652145740000|2022-05-10 01:22:20|3986.51|3985.91|3986.64|3986.04|3986.64|3986.04|3986.14|3985.54|23
1652145750000|2022-05-10 01:22:30|3986.51|3985.91|3986.89|3986.29|3986.89|3986.29|3986.39|3985.79|25
1652145760000|2022-05-10 01:22:40|3986.76|3986.16|3986.51|3985.91|3987.01|3986.41|3986.51|3985.91|30
1652145770000|2022-05-10 01:22:50|3986.64|3986.04|3985.64|3985.04|3986.64|3986.04|3985.64|3985.04|69
1652145780000|2022-05-10 01:23:00|3985.76|3985.16|3986.39|3985.79|3986.39|3985.79|3985.76|3985.16|25
1652145790000|2022-05-10 01:23:10|3986.26|3985.66|3985.01|3984.41|3986.39|3985.79|3985.01|3984.41|91
1652145800000|2022-05-10 01:23:20|3984.89|3984.29|3984.39|3983.79|3984.89|3984.29|3983.89|3983.29|216
1652145810000|2022-05-10 01:23:30|3984.26|3983.66|3984.39|3983.79|3984.39|3983.79|3983.76|3983.16|26
1652145820000|2022-05-10 01:23:40|3984.26|3983.66|3984.64|3984.04|3984.76|3984.16|3984.14|3983.54|32
1652145830000|2022-05-10 01:23:50|3984.76|3984.16|3984.39|3983.79|3984.76|3984.16|3984.14|3983.54|63
1652145840000|2022-05-10 01:24:00|3984.51|3983.91|3984.39|3983.79|3984.64|3984.04|3984.39|3983.79|36
1652145850000|2022-05-10 01:24:10|3984.14|3983.54|3984.14|3983.54|3984.14|3983.54|3983.39|3982.79|42
1652145860000|2022-05-10 01:24:20|3984.01|3983.41|3984.14|3983.54|3984.39|3983.79|3984.01|3983.41|30
1652145870000|2022-05-10 01:24:30|3984.01|3983.41|3984.01|3983.41|3984.26|3983.66|3984.01|3983.41|15
1652145880000|2022-05-10 01:24:40|3984.14|3983.54|3983.76|3983.16|3984.14|3983.54|3983.76|3983.16|58
1652145890000|2022-05-10 01:24:50|3983.89|3983.29|3984.39|3983.79|3984.39|3983.79|3983.89|3983.29|8
1652145900000|2022-05-10 01:25:00|3984.64|3984.04|3984.51|3983.91|3985.14|3984.54|3984.39|3983.79|64
1652145910000|2022-05-10 01:25:10|3984.64|3984.04|3983.26|3982.66|3984.64|3984.04|3983.14|3982.54|37
1652145920000|2022-05-10 01:25:20|3983.39|3982.79|3983.26|3982.66|3983.39|3982.79|3982.76|3982.16|66
1652145930000|2022-05-10 01:25:30|3983.39|3982.79|3982.76|3982.16|3983.39|3982.79|3982.64|3982.04|45
1652145940000|2022-05-10 01:25:40|3982.64|3982.04|3983.39|3982.79|3983.39|3982.79|3982.64|3982.04|43
1652145950000|2022-05-10 01:25:50|3983.14|3982.54|3983.64|3983.04|3983.64|3983.04|3983.14|3982.54|10
1652145960000|2022-05-10 01:26:00|3983.89|3983.29|3985.64|3985.04|3985.64|3985.04|3983.76|3983.16|76
1652145970000|2022-05-10 01:26:10|3985.76|3985.16|3986.89|3986.29|3986.89|3986.29|3985.14|3984.54|64
1652145980000|2022-05-10 01:26:20|3987.14|3986.54|3986.51|3985.91|3987.39|3986.79|3986.39|3985.79|30
1652145990000|2022-05-10 01:26:30|3986.39|3985.79|3987.01|3986.41|3987.14|3986.54|3986.39|3985.79|11
1652146000000|2022-05-10 01:26:40|3987.14|3986.54|3987.14|3986.54|3987.64|3987.04|3987.01|3986.41|91
1652146010000|2022-05-10 01:26:50|3986.89|3986.29|3985.64|3985.04|3987.14|3986.54|3985.64|3985.04|47
1652146020000|2022-05-10 01:27:00|3985.39|3984.79|3985.64|3985.04|3986.01|3985.41|3985.39|3984.79|40
1652146030000|2022-05-10 01:27:10|3985.76|3985.16|3985.14|3984.54|3986.01|3985.41|3985.14|3984.54|31
1652146040000|2022-05-10 01:27:20|3984.64|3984.04|3984.14|3983.54|3984.64|3984.04|3983.76|3983.16|42
1652146050000|2022-05-10 01:27:30|3984.01|3983.41|3984.01|3983.41|3984.14|3983.54|3983.51|3982.91|37
1652146060000|2022-05-10 01:27:40|3983.89|3983.29|3984.14|3983.54|3984.39|3983.79|3983.89|3983.29|30
1652146070000|2022-05-10 01:27:50|3985.14|3984.54|3984.89|3984.29|3985.39|3984.79|3984.89|3984.29|67
1652146080000|2022-05-10 01:28:00|3985.01|3984.41|3984.64|3984.04|3985.01|3984.41|3984.64|3984.04|13
1652146090000|2022-05-10 01:28:10|3985.01|3984.41|3985.26|3984.66|3985.64|3985.04|3985.01|3984.41|58
1652146100000|2022-05-10 01:28:20|3985.14|3984.54|3984.01|3983.41|3985.14|3984.54|3984.01|3983.41|34
1652146110000|2022-05-10 01:28:30|3983.89|3983.29|3983.01|3982.41|3983.89|3983.29|3982.64|3982.04|81
1652146120000|2022-05-10 01:28:40|3983.14|3982.54|3983.39|3982.79|3983.89|3983.29|3983.14|3982.54|54
1652146130000|2022-05-10 01:28:50|3983.51|3982.91|3984.51|3983.91|3984.51|3983.91|3983.51|3982.91|20
1652146140000|2022-05-10 01:29:00|3984.64|3984.04|3985.14|3984.54|3985.14|3984.54|3984.26|3983.66|59
1652146150000|2022-05-10 01:29:10|3985.01|3984.41|3983.89|3983.29|3985.01|3984.41|3983.89|3983.29|19
1652146160000|2022-05-10 01:29:20|3983.76|3983.16|3984.01|3983.41|3984.14|3983.54|3983.51|3982.91|16
1652146170000|2022-05-10 01:29:30|3984.14|3983.54|3985.01|3984.41|3985.01|3984.41|3983.89|3983.29|52
1652146180000|2022-05-10 01:29:40|3984.64|3984.04|3985.26|3984.66|3985.26|3984.66|3984.64|3984.04|33
1652146190000|2022-05-10 01:29:50|3985.39|3984.79|3985.39|3984.79|3985.51|3984.91|3985.14|3984.54|36
1652146200000|2022-05-10 01:30:00|3985.01|3984.41|3983.89|3983.29|3985.39|3984.79|3983.89|3983.29|64
1652146210000|2022-05-10 01:30:10|3984.01|3983.41|3983.89|3983.29|3984.39|3983.79|3983.51|3982.91|22
1652146220000|2022-05-10 01:30:20|3984.01|3983.41|3983.89|3983.29|3984.39|3983.79|3983.76|3983.16|58
1652146230000|2022-05-10 01:30:30|3983.64|3983.04|3984.14|3983.54|3984.26|3983.66|3983.26|3982.66|36
1652146240000|2022-05-10 01:30:40|3984.01|3983.41|3983.64|3983.04|3984.14|3983.54|3983.39|3982.79|28
1652146250000|2022-05-10 01:30:50|3983.51|3982.91|3983.14|3982.54|3984.14|3983.54|3983.14|3982.54|72
1652146260000|2022-05-10 01:31:00|3983.64|3983.04|3983.64|3983.04|3984.26|3983.66|3983.39|3982.79|58
1652146270000|2022-05-10 01:31:10|3983.51|3982.91|3983.51|3982.91|3983.64|3983.04|3983.14|3982.54|26
1652146280000|2022-05-10 01:31:20|3983.26|3982.66|3983.14|3982.54|3983.76|3983.16|3983.14|3982.54|81
1652146290000|2022-05-10 01:31:30|3983.26|3982.66|3983.51|3982.91|3983.76|3983.16|3983.26|3982.66|19
1652146300000|2022-05-10 01:31:40|3983.76|3983.16|3984.01|3983.41|3984.14|3983.54|3983.76|3983.16|17
1652146310000|2022-05-10 01:31:50|3983.89|3983.29|3984.01|3983.41|3984.14|3983.54|3983.89|3983.29|19
1652146320000|2022-05-10 01:32:00|3983.89|3983.29|3983.51|3982.91|3983.89|3983.29|3983.51|3982.91|10
1652146330000|2022-05-10 01:32:10|3983.39|3982.79|3983.39|3982.79|3983.39|3982.79|3982.89|3982.29|36
1652146340000|2022-05-10 01:32:20|3983.76|3983.16|3983.39|3982.79|3983.76|3983.16|3983.26|3982.66|23
1652146350000|2022-05-10 01:32:30|3983.14|3982.54|3982.89|3982.29|3983.14|3982.54|3982.39|3981.79|64
1652146360000|2022-05-10 01:32:40|3983.14|3982.54|3982.89|3982.29|3983.14|3982.54|3982.39|3981.79|38
1652146370000|2022-05-10 01:32:50|3983.14|3982.54|3983.39|3982.79|3983.89|3983.29|3983.14|3982.54|26
1652146380000|2022-05-10 01:33:00|3983.14|3982.54|3983.89|3983.29|3983.89|3983.29|3983.14|3982.54|14
1652146390000|2022-05-10 01:33:10|3983.76|3983.16|3985.14|3984.54|3985.14|3984.54|3983.76|3983.16|124
1652146400000|2022-05-10 01:33:20|3985.64|3985.04|3986.89|3986.29|3986.89|3986.29|3985.39|3984.79|140
1652146410000|2022-05-10 01:33:30|3986.64|3986.04|3985.51|3984.91|3986.89|3986.29|3985.39|3984.79|71
1652146420000|2022-05-10 01:33:40|3985.64|3985.04|3985.39|3984.79|3985.89|3985.29|3985.26|3984.66|33
1652146430000|2022-05-10 01:33:50|3985.51|3984.91|3985.89|3985.29|3985.89|3985.29|3985.14|3984.54|43
1652146440000|2022-05-10 01:34:00|3986.14|3985.54|3985.39|3984.79|3986.14|3985.54|3985.39|3984.79|31
1652146450000|2022-05-10 01:34:10|3985.14|3984.54|3984.39|3983.79|3985.14|3984.54|3983.64|3983.04|83
1652146460000|2022-05-10 01:34:20|3984.26|3983.66|3985.51|3984.91|3985.64|3985.04|3984.26|3983.66|39
1652146470000|2022-05-10 01:34:30|3985.64|3985.04|3984.76|3984.16|3985.76|3985.16|3984.76|3984.16|14
1652146480000|2022-05-10 01:34:40|3984.64|3984.04|3985.39|3984.79|3985.39|3984.79|3984.64|3984.04|15
1652146490000|2022-05-10 01:34:50|3985.51|3984.91|3985.89|3985.29|3985.89|3985.29|3985.39|3984.79|28
1652146500000|2022-05-10 01:35:00|3986.14|3985.54|3985.26|3984.66|3986.14|3985.54|3984.89|3984.29|45
1652146510000|2022-05-10 01:35:10|3985.14|3984.54|3984.89|3984.29|3985.14|3984.54|3984.64|3984.04|12
1652146520000|2022-05-10 01:35:20|3985.01|3984.41|3985.14|3984.54|3985.14|3984.54|3984.89|3984.29|7
1652146530000|2022-05-10 01:35:30|3985.01|3984.41|3984.14|3983.54|3985.01|3984.41|3983.89|3983.29|24
1652146540000|2022-05-10 01:35:40|3983.89|3983.29|3983.89|3983.29|3984.14|3983.54|3983.64|3983.04|46
1652146550000|2022-05-10 01:35:50|3983.76|3983.16|3984.14|3983.54|3984.51|3983.91|3983.76|3983.16|37
1652146560000|2022-05-10 01:36:00|3984.51|3983.91|3984.51|3983.91|3984.64|3984.04|3984.39|3983.79|26
1652146570000|2022-05-10 01:36:10|3984.39|3983.79|3984.01|3983.41|3984.39|3983.79|3984.01|3983.41|16
1652146580000|2022-05-10 01:36:20|3984.14|3983.54|3983.64|3983.04|3984.14|3983.54|3983.39|3982.79|68
1652146590000|2022-05-10 01:36:30|3983.51|3982.91|3982.89|3982.29|3983.51|3982.91|3982.89|3982.29|13
1652146600000|2022-05-10 01:36:40|3982.76|3982.16|3982.89|3982.29|3983.01|3982.41|3982.39|3981.79|48
1652146610000|2022-05-10 01:36:50|3983.01|3982.41|3982.64|3982.04|3983.14|3982.54|3982.64|3982.04|46
1652146620000|2022-05-10 01:37:00|3982.89|3982.29|3982.51|3981.91|3982.89|3982.29|3982.14|3981.54|68
1652146630000|2022-05-10 01:37:10|3982.64|3982.04|3982.14|3981.54|3982.76|3982.16|3982.14|3981.54|52
1652146640000|2022-05-10 01:37:20|3982.01|3981.41|3982.01|3981.41|3982.14|3981.54|3981.14|3980.54|108
1652146650000|2022-05-10 01:37:30|3981.89|3981.29|3981.26|3980.66|3982.01|3981.41|3980.89|3980.29|65
1652146660000|2022-05-10 01:37:40|3981.39|3980.79|3981.76|3981.16|3982.64|3982.04|3981.39|3980.79|66
1652146670000|2022-05-10 01:37:50|3981.64|3981.04|3982.26|3981.66|3982.26|3981.66|3981.26|3980.66|36
1652146680000|2022-05-10 01:38:00|3982.14|3981.54|3983.64|3983.04|3983.64|3983.04|3981.76|3981.16|58
1652146690000|2022-05-10 01:38:10|3983.76|3983.16|3984.76|3984.16|3984.89|3984.29|3983.64|3983.04|40
1652146700000|2022-05-10 01:38:20|3984.64|3984.04|3984.39|3983.79|3984.89|3984.29|3984.26|3983.66|28
1652146710000|2022-05-10 01:38:30|3984.89|3984.29|3985.39|3984.79|3985.39|3984.79|3984.64|3984.04|79
1652146720000|2022-05-10 01:38:40|3985.89|3985.29|3985.76|3985.16|3986.39|3985.79|3985.64|3985.04|62
1652146730000|2022-05-10 01:38:50|3985.64|3985.04|3985.39|3984.79|3985.64|3985.04|3985.01|3984.41|66
1652146740000|2022-05-10 01:39:00|3985.01|3984.41|3983.89|3983.29|3985.01|3984.41|3983.64|3983.04|29
1652146750000|2022-05-10 01:39:10|3984.01|3983.41|3985.14|3984.54|3985.14|3984.54|3984.01|3983.41|34
1652146760000|2022-05-10 01:39:20|3985.26|3984.66|3984.51|3983.91|3985.26|3984.66|3984.39|3983.79|7
1652146770000|2022-05-10 01:39:30|3984.39|3983.79|3984.26|3983.66|3984.76|3984.16|3984.14|3983.54|4
1652146780000|2022-05-10 01:39:40|3984.39|3983.79|3984.01|3983.41|3984.39|3983.79|3983.64|3983.04|22
1652146790000|2022-05-10 01:39:50|3983.89|3983.29|3984.89|3984.29|3984.89|3984.29|3983.89|3983.29|23
1652146800000|2022-05-10 01:40:00|3984.76|3984.16|3984.51|3983.91|3984.76|3984.16|3984.14|3983.54|32
1652146810000|2022-05-10 01:40:10|3984.64|3984.04|3987.64|3987.04|3987.89|3987.29|3984.64|3984.04|127
1652146820000|2022-05-10 01:40:20|3987.51|3986.91|3989.14|3988.54|3989.14|3988.54|3987.51|3986.91|247
1652146830000|2022-05-10 01:40:30|3989.01|3988.41|3988.51|3987.91|3989.01|3988.41|3988.14|3987.54|93
1652146840000|2022-05-10 01:40:40|3988.14|3987.54|3987.51|3986.91|3988.14|3987.54|3987.14|3986.54|126
1652146850000|2022-05-10 01:40:50|3987.64|3987.04|3986.89|3986.29|3988.14|3987.54|3986.51|3985.91|148
1652146860000|2022-05-10 01:41:00|3987.01|3986.41|3987.39|3986.79|3987.51|3986.91|3986.76|3986.16|54
1652146870000|2022-05-10 01:41:10|3987.26|3986.66|3987.14|3986.54|3987.51|3986.91|3987.14|3986.54|8
1652146880000|2022-05-10 01:41:20|3987.26|3986.66|3986.39|3985.79|3987.26|3986.66|3986.39|3985.79|37
1652146890000|2022-05-10 01:41:30|3986.51|3985.91|3985.51|3984.91|3986.76|3986.16|3985.51|3984.91|47
1652146900000|2022-05-10 01:41:40|3985.39|3984.79|3985.64|3985.04|3985.76|3985.16|3985.14|3984.54|63
1652146910000|2022-05-10 01:41:50|3985.76|3985.16|3984.76|3984.16|3985.76|3985.16|3984.76|3984.16|62
1652146920000|2022-05-10 01:42:00|3984.89|3984.29|3985.39|3984.79|3985.76|3985.16|3984.89|3984.29|48
1652146930000|2022-05-10 01:42:10|3985.14|3984.54|3984.39|3983.79|3985.26|3984.66|3984.39|3983.79|69
1652146940000|2022-05-10 01:42:20|3984.26|3983.66|3985.14|3984.54|3985.26|3984.66|3983.89|3983.29|62
1652146950000|2022-05-10 01:42:30|3985.26|3984.66|3986.14|3985.54|3986.14|3985.54|3985.26|3984.66|61
1652146960000|2022-05-10 01:42:40|3986.01|3985.41|3985.39|3984.79|3986.01|3985.41|3985.26|3984.66|26
1652146970000|2022-05-10 01:42:50|3985.26|3984.66|3984.89|3984.29|3985.89|3985.29|3984.89|3984.29|63
1652146980000|2022-05-10 01:43:00|3985.01|3984.41|3985.39|3984.79|3985.39|3984.79|3984.39|3983.79|43
1652146990000|2022-05-10 01:43:10|3984.89|3984.29|3984.89|3984.29|3985.14|3984.54|3984.64|3984.04|71
1652147000000|2022-05-10 01:43:20|3984.76|3984.16|3985.39|3984.79|3985.76|3985.16|3984.64|3984.04|36
1652147010000|2022-05-10 01:43:30|3985.51|3984.91|3985.64|3985.04|3986.14|3985.54|3985.51|3984.91|78
1652147020000|2022-05-10 01:43:40|3985.51|3984.91|3984.39|3983.79|3986.01|3985.41|3984.14|3983.54|161
1652147030000|2022-05-10 01:43:50|3984.51|3983.91|3984.01|3983.41|3984.51|3983.91|3983.89|3983.29|36
1652147040000|2022-05-10 01:44:00|3984.14|3983.54|3984.76|3984.16|3984.89|3984.29|3984.14|3983.54|33
1652147050000|2022-05-10 01:44:10|3984.89|3984.29|3985.26|3984.66|3985.39|3984.79|3984.51|3983.91|67
1652147060000|2022-05-10 01:44:20|3985.64|3985.04|3985.39|3984.79|3985.89|3985.29|3985.01|3984.41|30
1652147070000|2022-05-10 01:44:30|3985.64|3985.04|3985.01|3984.41|3985.64|3985.04|3985.01|3984.41|22
1652147080000|2022-05-10 01:44:40|3984.64|3984.04|3984.14|3983.54|3984.76|3984.16|3984.14|3983.54|60
1652147090000|2022-05-10 01:44:50|3984.26|3983.66|3983.01|3982.41|3984.26|3983.66|3982.89|3982.29|124
1652147100000|2022-05-10 01:45:00|3983.26|3982.66|3982.51|3981.91|3983.39|3982.79|3982.14|3981.54|84
1652147110000|2022-05-10 01:45:10|3982.64|3982.04|3982.64|3982.04|3983.01|3982.41|3982.26|3981.66|36
1652147120000|2022-05-10 01:45:20|3982.26|3981.66|3982.26|3981.66|3982.39|3981.79|3981.89|3981.29|44
1652147130000|2022-05-10 01:45:30|3982.64|3982.04|3983.26|3982.66|3983.39|3982.79|3982.64|3982.04|23
1652147140000|2022-05-10 01:45:40|3983.14|3982.54|3982.76|3982.16|3983.26|3982.66|3982.39|3981.79|31
1652147150000|2022-05-10 01:45:50|3982.64|3982.04|3982.14|3981.54|3982.76|3982.16|3981.89|3981.29|35
1652147160000|2022-05-10 01:46:00|3982.26|3981.66|3982.64|3982.04|3982.89|3982.29|3982.26|3981.66|44
1652147170000|2022-05-10 01:46:10|3982.51|3981.91|3982.39|3981.79|3982.89|3982.29|3981.89|3981.29|186
1652147180000|2022-05-10 01:46:20|3982.64|3982.04|3982.76|3982.16|3982.89|3982.29|3982.39|3981.79|43
1652147190000|2022-05-10 01:46:30|3982.64|3982.04|3982.64|3982.04|3982.89|3982.29|3982.64|3982.04|41
1652147200000|2022-05-10 01:46:40|3982.89|3982.29|3983.14|3982.54|3983.39|3982.79|3982.64|3982.04|27
1652147210000|2022-05-10 01:46:50|3983.01|3982.41|3982.76|3982.16|3983.01|3982.41|3982.64|3982.04|6
1652147220000|2022-05-10 01:47:00|3982.89|3982.29|3983.01|3982.41|3983.14|3982.54|3982.64|3982.04|30
1652147230000|2022-05-10 01:47:10|3983.14|3982.54|3982.14|3981.54|3983.14|3982.54|3982.14|3981.54|24
1652147240000|2022-05-10 01:47:20|3982.39|3981.79|3981.89|3981.29|3982.39|3981.79|3981.39|3980.79|45
1652147250000|2022-05-10 01:47:30|3981.76|3981.16|3981.89|3981.29|3981.89|3981.29|3981.64|3981.04|22
1652147260000|2022-05-10 01:47:40|3982.14|3981.54|3981.89|3981.29|3982.26|3981.66|3981.89|3981.29|19
1652147270000|2022-05-10 01:47:50|3982.14|3981.54|3982.89|3982.29|3983.14|3982.54|3982.01|3981.41|51
1652147280000|2022-05-10 01:48:00|3983.01|3982.41|3984.14|3983.54|3984.14|3983.54|3983.01|3982.41|47
1652147290000|2022-05-10 01:48:10|3984.39|3983.79|3984.89|3984.29|3985.39|3984.79|3984.26|3983.66|80
1652147300000|2022-05-10 01:48:20|3985.01|3984.41|3985.39|3984.79|3986.26|3985.66|3985.01|3984.41|104
1652147310000|2022-05-10 01:48:30|3985.26|3984.66|3984.39|3983.79|3985.39|3984.79|3984.26|3983.66|86
1652147320000|2022-05-10 01:48:40|3984.14|3983.54|3984.39|3983.79|3984.39|3983.79|3984.01|3983.41|19
1652147330000|2022-05-10 01:48:50|3984.64|3984.04|3984.01|3983.41|3984.64|3984.04|3983.89|3983.29|22
1652147340000|2022-05-10 01:49:00|3983.89|3983.29|3983.39|3982.79|3983.89|3983.29|3982.51|3981.91|37
1652147350000|2022-05-10 01:49:10|3983.64|3983.04|3983.51|3982.91|3983.76|3983.16|3983.26|3982.66|25
1652147360000|2022-05-10 01:49:20|3983.64|3983.04|3982.64|3982.04|3983.64|3983.04|3982.64|3982.04|20
1652147370000|2022-05-10 01:49:30|3982.39|3981.79|3983.01|3982.41|3983.14|3982.54|3982.26|3981.66|21
1652147380000|2022-05-10 01:49:40|3983.14|3982.54|3983.51|3982.91|3983.51|3982.91|3983.01|3982.41|9
1652147390000|2022-05-10 01:49:50|3983.64|3983.04|3985.26|3984.66|3985.26|3984.66|3983.64|3983.04|40
1652147400000|2022-05-10 01:50:00|3985.39|3984.79|3985.76|3985.16|3985.76|3985.16|3985.39|3984.79|39
1652147410000|2022-05-10 01:50:10|3985.64|3985.04|3986.76|3986.16|3987.14|3986.54|3985.26|3984.66|171
1652147420000|2022-05-10 01:50:20|3986.89|3986.29|3987.39|3986.79|3987.64|3987.04|3986.89|3986.29|84
1652147430000|2022-05-10 01:50:30|3987.26|3986.66|3987.64|3987.04|3987.89|3987.29|3986.89|3986.29|136
1652147440000|2022-05-10 01:50:40|3987.51|3986.91|3988.14|3987.54|3988.14|3987.54|3987.01|3986.41|100
1652147450000|2022-05-10 01:50:50|3987.89|3987.29|3988.51|3987.91|3988.76|3988.16|3987.89|3987.29|93
1652147460000|2022-05-10 01:51:00|3988.64|3988.04|3989.14|3988.54|3989.26|3988.66|3988.64|3988.04|61
1652147470000|2022-05-10 01:51:10|3989.01|3988.41|3989.26|3988.66|3989.51|3988.91|3989.01|3988.41|110
1652147480000|2022-05-10 01:51:20|3989.14|3988.54|3989.01|3988.41|3989.64|3989.04|3988.64|3988.04|92
1652147490000|2022-05-10 01:51:30|3989.14|3988.54|3990.26|3989.66|3990.64|3990.04|3989.14|3988.54|169
1652147500000|2022-05-10 01:51:40|3990.39|3989.79|3990.64|3990.04|3991.14|3990.54|3990.26|3989.66|116
1652147510000|2022-05-10 01:51:50|3990.76|3990.16|3991.14|3990.54|3991.39|3990.79|3990.76|3990.16|44
1652147520000|2022-05-10 01:52:00|3991.26|3990.66|3990.51|3989.91|3991.39|3990.79|3990.39|3989.79|72
1652147530000|2022-05-10 01:52:10|3989.89|3989.29|3990.14|3989.54|3990.14|3989.54|3989.64|3989.04|117
1652147540000|2022-05-10 01:52:20|3990.39|3989.79|3992.89|3992.29|3992.89|3992.29|3990.39|3989.79|245
1652147550000|2022-05-10 01:52:30|3993.14|3992.54|3992.14|3991.54|3993.14|3992.54|3992.14|3991.54|78
1652147560000|2022-05-10 01:52:40|3992.26|3991.66|3992.39|3991.79|3993.14|3992.54|3991.89|3991.29|120
1652147570000|2022-05-10 01:52:50|3992.51|3991.91|3992.39|3991.79|3993.39|3992.79|3992.26|3991.66|98
1652147580000|2022-05-10 01:53:00|3992.64|3992.04|3993.14|3992.54|3993.39|3992.79|3992.39|3991.79|99
1652147590000|2022-05-10 01:53:10|3992.89|3992.29|3992.39|3991.79|3993.26|3992.66|3992.39|3991.79|35
1652147600000|2022-05-10 01:53:20|3992.14|3991.54|3992.76|3992.16|3992.89|3992.29|3991.76|3991.16|150
1652147610000|2022-05-10 01:53:30|3992.89|3992.29|3992.39|3991.79|3992.89|3992.29|3992.39|3991.79|13
1652147620000|2022-05-10 01:53:40|3992.51|3991.91|3993.89|3993.29|3994.39|3993.79|3992.39|3991.79|167
1652147630000|2022-05-10 01:53:50|3994.14|3993.54|3994.64|3994.04|3994.64|3994.04|3993.89|3993.29|154
1652147640000|2022-05-10 01:54:00|3994.39|3993.79|3994.14|3993.54|3994.39|3993.79|3993.39|3992.79|94
1652147650000|2022-05-10 01:54:10|3994.01|3993.41|3993.76|3993.16|3994.14|3993.54|3993.76|3993.16|141
1652147660000|2022-05-10 01:54:20|3993.89|3993.29|3994.39|3993.79|3994.39|3993.79|3993.76|3993.16|79
1652147670000|2022-05-10 01:54:30|3994.64|3994.04|3995.39|3994.79|3995.39|3994.79|3994.64|3994.04|146
1652147680000|2022-05-10 01:54:40|3995.51|3994.91|3996.39|3995.79|3996.39|3995.79|3995.51|3994.91|129
1652147690000|2022-05-10 01:54:50|3996.64|3996.04|3997.14|3996.54|3997.14|3996.54|3996.39|3995.79|108
1652147700000|2022-05-10 01:55:00|3997.26|3996.66|3997.76|3997.16|3997.76|3997.16|3996.89|3996.29|197
1652147710000|2022-05-10 01:55:10|3997.89|3997.29|3998.14|3997.54|3998.14|3997.54|3997.39|3996.79|109
1652147720000|2022-05-10 01:55:20|3998.39|3997.79|3998.89|3998.29|3999.26|3998.66|3998.14|3997.54|217
1652147730000|2022-05-10 01:55:30|3999.14|3998.54|3998.64|3998.04|3999.64|3999.04|3998.64|3998.04|107
1652147740000|2022-05-10 01:55:40|3999.26|3998.66|3999.39|3998.79|3999.89|3999.29|3999.14|3998.54|78
1652147750000|2022-05-10 01:55:50|3999.14|3998.54|3998.26|3997.66|3999.14|3998.54|3998.14|3997.54|98
1652147760000|2022-05-10 01:56:00|3998.14|3997.54|3998.89|3998.29|3998.89|3998.29|3998.01|3997.41|71
1652147770000|2022-05-10 01:56:10|3998.64|3998.04|3997.39|3996.79|3998.76|3998.16|3997.39|3996.79|252
1652147780000|2022-05-10 01:56:20|3997.64|3997.04|3997.64|3997.04|3997.89|3997.29|3997.14|3996.54|110
1652147790000|2022-05-10 01:56:30|3997.51|3996.91|3997.39|3996.79|3997.89|3997.29|3997.39|3996.79|37
1652147800000|2022-05-10 01:56:40|3997.14|3996.54|3997.51|3996.91|3997.64|3997.04|3996.64|3996.04|87
1652147810000|2022-05-10 01:56:50|3997.39|3996.79|3997.01|3996.41|3997.39|3996.79|3997.01|3996.41|41
1652147820000|2022-05-10 01:57:00|3997.26|3996.66|3998.39|3997.79|3998.39|3997.79|3997.14|3996.54|66
1652147830000|2022-05-10 01:57:10|3998.14|3997.54|3998.89|3998.29|3998.89|3998.29|3997.64|3997.04|61
1652147840000|2022-05-10 01:57:20|3999.01|3998.41|4000.76|4000.16|4000.76|4000.16|3998.89|3998.29|213
1652147850000|2022-05-10 01:57:30|4000.89|4000.29|4001.64|4001.04|4001.64|4001.04|4000.64|4000.04|117
1652147860000|2022-05-10 01:57:40|4001.76|4001.16|4000.89|4000.29|4001.76|4001.16|4000.76|4000.16|68
1652147870000|2022-05-10 01:57:50|4000.76|4000.16|4001.39|4000.79|4001.39|4000.79|4000.64|4000.04|66
1652147880000|2022-05-10 01:58:00|4001.51|4000.91|4000.64|4000.04|4001.89|4001.29|4000.64|4000.04|109
1652147890000|2022-05-10 01:58:10|4000.51|3999.91|4001.64|4001.04|4001.64|4001.04|4000.51|3999.91|96
1652147900000|2022-05-10 01:58:20|4001.76|4001.16|4002.39|4001.79|4002.39|4001.79|4001.64|4001.04|80
1652147910000|2022-05-10 01:58:30|4002.26|4001.66|4002.39|4001.79|4002.39|4001.79|4002.14|4001.54|53
1652147920000|2022-05-10 01:58:40|4002.26|4001.66|4002.39|4001.79|4002.64|4002.04|4002.14|4001.54|94
1652147930000|2022-05-10 01:58:50|4002.26|4001.66|4002.14|4001.54|4002.39|4001.79|4002.14|4001.54|92
1652147940000|2022-05-10 01:59:00|4002.26|4001.66|4002.14|4001.54|4002.64|4002.04|4002.14|4001.54|49
1652147950000|2022-05-10 01:59:10|4001.89|4001.29|4001.14|4000.54|4001.89|4001.29|4000.89|4000.29|115
1652147960000|2022-05-10 01:59:20|4001.01|4000.41|4000.39|3999.79|4001.01|4000.41|4000.39|3999.79|62
1652147970000|2022-05-10 01:59:30|4000.64|4000.04|4000.64|4000.04|4000.64|4000.04|4000.39|3999.79|41
1652147980000|2022-05-10 01:59:40|4000.39|3999.79|3999.39|3998.79|4000.39|3999.79|3999.39|3998.79|93
1652147990000|2022-05-10 01:59:50|3999.64|3999.04|3999.51|3998.91|3999.64|3999.04|3999.39|3998.79|55
1652148000000|2022-05-10 02:00:00|3999.64|3999.04|4000.76|4000.16|4001.14|4000.54|3999.64|3999.04|82
1652148010000|2022-05-10 02:00:10|4000.64|4000.04|3999.39|3998.79|4000.89|4000.29|3999.39|3998.79|64
1652148020000|2022-05-10 02:00:20|3999.51|3998.91|3999.39|3998.79|3999.51|3998.91|3999.14|3998.54|56
1652148030000|2022-05-10 02:00:30|3999.14|3998.54|3999.76|3999.16|3999.76|3999.16|3998.76|3998.16|58
1652148040000|2022-05-10 02:00:40|3999.89|3999.29|3999.89|3999.29|4000.26|3999.66|3999.76|3999.16|50
1652148050000|2022-05-10 02:00:50|3999.76|3999.16|3999.89|3999.29|4000.39|3999.79|3999.64|3999.04|53
1652148060000|2022-05-10 02:01:00|3999.39|3998.79|3999.26|3998.66|3999.39|3998.79|3999.14|3998.54|49
1652148070000|2022-05-10 02:01:10|3999.39|3998.79|4000.14|3999.54|4000.39|3999.79|3999.39|3998.79|46
1652148080000|2022-05-10 02:01:20|4000.26|3999.66|3999.64|3999.04|4000.51|3999.91|3999.64|3999.04|58
1652148090000|2022-05-10 02:01:30|3999.51|3998.91|3998.76|3998.16|3999.51|3998.91|3998.64|3998.04|47
1652148100000|2022-05-10 02:01:40|3998.51|3997.91|3998.64|3998.04|3998.89|3998.29|3998.51|3997.91|34
1652148110000|2022-05-10 02:01:50|3998.51|3997.91|3998.64|3998.04|3998.89|3998.29|3998.51|3997.91|24
1652148120000|2022-05-10 02:02:00|3998.76|3998.16|4000.39|3999.79|4000.39|3999.79|3998.64|3998.04|51
1652148130000|2022-05-10 02:02:10|4000.26|3999.66|4000.89|4000.29|4001.14|4000.54|4000.26|3999.66|116
1652148140000|2022-05-10 02:02:20|4000.64|4000.04|4001.64|4001.04|4001.76|4001.16|4000.64|4000.04|74
1652148150000|2022-05-10 02:02:30|4001.76|4001.16|4002.14|4001.54|4002.39|4001.79|4001.76|4001.16|45
1652148160000|2022-05-10 02:02:40|4002.26|4001.66|4001.89|4001.29|4002.26|4001.66|4001.51|4000.91|48
1652148170000|2022-05-10 02:02:50|4001.64|4001.04|4001.14|4000.54|4001.64|4001.04|4000.64|4000.04|42
1652148180000|2022-05-10 02:03:00|4001.01|4000.41|4002.14|4001.54|4002.14|4001.54|4000.76|4000.16|69
1652148190000|2022-05-10 02:03:10|4002.26|4001.66|4002.39|4001.79|4002.64|4002.04|4002.01|4001.41|80
1652148200000|2022-05-10 02:03:20|4002.26|4001.66|4002.39|4001.79|4002.39|4001.79|4001.89|4001.29|24
1652148210000|2022-05-10 02:03:30|4002.14|4001.54|4000.89|4000.29|4002.39|4001.79|4000.89|4000.29|107
1652148220000|2022-05-10 02:03:40|4001.14|4000.54|4001.01|4000.41|4001.14|4000.54|4000.89|4000.29|41
1652148230000|2022-05-10 02:03:50|4001.14|4000.54|4000.89|4000.29|4001.64|4001.04|4000.89|4000.29|32
1652148240000|2022-05-10 02:04:00|4000.51|3999.91|4000.14|3999.54|4000.64|4000.04|3999.39|3998.79|259
1652148250000|2022-05-10 02:04:10|4000.39|3999.79|4000.39|3999.79|4000.64|4000.04|4000.14|3999.54|29
1652148260000|2022-05-10 02:04:20|4000.26|3999.66|4000.14|3999.54|4000.39|3999.79|4000.01|3999.41|17
1652148270000|2022-05-10 02:04:30|4000.26|3999.66|4000.51|3999.91|4000.51|3999.91|4000.14|3999.54|22
1652148280000|2022-05-10 02:04:40|4000.39|3999.79|4000.39|3999.79|4000.64|4000.04|4000.14|3999.54|16
1652148290000|2022-05-10 02:04:50|4000.64|4000.04|4000.51|3999.91|4000.64|4000.04|4000.39|3999.79|31
1652148300000|2022-05-10 02:05:00|4000.64|4000.04|4000.14|3999.54|4001.14|4000.54|3999.89|3999.29|218
1652148310000|2022-05-10 02:05:10|4000.26|3999.66|3999.14|3998.54|4000.26|3999.66|3999.14|3998.54|111
1652148320000|2022-05-10 02:05:20|3999.01|3998.41|3999.64|3999.04|3999.64|3999.04|3998.89|3998.29|27
1652148330000|2022-05-10 02:05:30|3999.51|3998.91|3999.64|3999.04|3999.64|3999.04|3999.26|3998.66|28
1652148340000|2022-05-10 02:05:40|3999.51|3998.91|3999.39|3998.79|3999.51|3998.91|3998.76|3998.16|97
1652148350000|2022-05-10 02:05:50|3999.14|3998.54|3998.39|3997.79|3999.14|3998.54|3997.89|3997.29|111
1652148360000|2022-05-10 02:06:00|3998.14|3997.54|3997.64|3997.04|3998.14|3997.54|3997.64|3997.04|76
1652148370000|2022-05-10 02:06:10|3997.76|3997.16|3997.64|3997.04|3997.76|3997.16|3996.64|3996.04|135
1652148380000|2022-05-10 02:06:20|3997.76|3997.16|3998.14|3997.54|3998.64|3998.04|3997.76|3997.16|73
1652148390000|2022-05-10 02:06:30|3998.01|3997.41|3998.64|3998.04|3998.64|3998.04|3998.01|3997.41|18
1652148400000|2022-05-10 02:06:40|3998.76|3998.16|3999.39|3998.79|3999.39|3998.79|3998.64|3998.04|53
1652148410000|2022-05-10 02:06:50|3999.26|3998.66|3999.14|3998.54|3999.39|3998.79|3999.01|3998.41|14
1652148420000|2022-05-10 02:07:00|3999.26|3998.66|3998.76|3998.16|3999.39|3998.79|3998.64|3998.04|45
1652148430000|2022-05-10 02:07:10|3998.89|3998.29|3998.14|3997.54|3999.01|3998.41|3998.14|3997.54|22
1652148440000|2022-05-10 02:07:20|3998.26|3997.66|3998.51|3997.91|3998.76|3998.16|3998.14|3997.54|24
1652148450000|2022-05-10 02:07:30|3998.76|3998.16|3998.89|3998.29|3999.51|3998.91|3998.76|3998.16|38
1652148460000|2022-05-10 02:07:40|3998.76|3998.16|3998.01|3997.41|3998.76|3998.16|3998.01|3997.41|12
1652148470000|2022-05-10 02:07:50|3997.89|3997.29|3997.64|3997.04|3997.89|3997.29|3997.39|3996.79|58
1652148480000|2022-05-10 02:08:00|3997.76|3997.16|3998.01|3997.41|3998.51|3997.91|3997.76|3997.16|35
1652148490000|2022-05-10 02:08:10|3997.89|3997.29|3998.26|3997.66|3998.51|3997.91|3997.64|3997.04|20
1652148500000|2022-05-10 02:08:20|3998.39|3997.79|3998.64|3998.04|3998.89|3998.29|3998.39|3997.79|23
1652148510000|2022-05-10 02:08:30|3998.89|3998.29|3998.51|3997.91|3998.89|3998.29|3998.26|3997.66|27
1652148520000|2022-05-10 02:08:40|3998.64|3998.04|3998.64|3998.04|3998.64|3998.04|3998.39|3997.79|55
1652148530000|2022-05-10 02:08:50|3998.39|3997.79|3998.89|3998.29|3998.89|3998.29|3998.39|3997.79|63
1652148540000|2022-05-10 02:09:00|3999.14|3998.54|3999.76|3999.16|3999.76|3999.16|3999.01|3998.41|42
1652148550000|2022-05-10 02:09:10|4000.14|3999.54|3999.76|3999.16|4000.39|3999.79|3999.76|3999.16|118
1652148560000|2022-05-10 02:09:20|3999.89|3999.29|4000.39|3999.79|4000.64|4000.04|3999.76|3999.16|46
1652148570000|2022-05-10 02:09:30|4000.89|4000.29|4001.01|4000.41|4002.01|4001.41|4000.89|4000.29|179
1652148580000|2022-05-10 02:09:40|4000.89|4000.29|4001.76|4001.16|4001.76|4001.16|4000.89|4000.29|49
1652148590000|2022-05-10 02:09:50|4001.89|4001.29|4002.76|4002.16|4003.39|4002.79|4001.89|4001.29|169
1652148600000|2022-05-10 02:10:00|4002.64|4002.04|4004.89|4004.29|4004.89|4004.29|4002.64|4002.04|210
1652148610000|2022-05-10 02:10:10|4005.01|4004.41|4005.39|4004.79|4006.64|4006.04|4005.01|4004.41|305
1652148620000|2022-05-10 02:10:20|4005.64|4005.04|4005.39|4004.79|4005.89|4005.29|4005.39|4004.79|75
1652148630000|2022-05-10 02:10:30|4005.64|4005.04|4004.76|4004.16|4005.89|4005.29|4004.64|4004.04|184
1652148640000|2022-05-10 02:10:40|4004.64|4004.04|4004.76|4004.16|4005.14|4004.54|4004.64|4004.04|101
1652148650000|2022-05-10 02:10:50|4004.64|4004.04|4004.39|4003.79|4005.14|4004.54|4004.26|4003.66|96
1652148660000|2022-05-10 02:11:00|4004.64|4004.04|4006.26|4005.66|4006.39|4005.79|4004.64|4004.04|94
1652148670000|2022-05-10 02:11:10|4006.39|4005.79|4005.26|4004.66|4006.39|4005.79|4005.26|4004.66|180
1652148680000|2022-05-10 02:11:20|4005.39|4004.79|4005.14|4004.54|4005.39|4004.79|4005.14|4004.54|22
1652148690000|2022-05-10 02:11:30|4005.26|4004.66|4005.14|4004.54|4005.39|4004.79|4004.89|4004.29|48
1652148700000|2022-05-10 02:11:40|4005.01|4004.41|4004.89|4004.29|4005.39|4004.79|4004.26|4003.66|166
1652148710000|2022-05-10 02:11:50|4004.64|4004.04|4005.14|4004.54|4005.14|4004.54|4004.51|4003.91|53
1652148720000|2022-05-10 02:12:00|4005.39|4004.79|4005.76|4005.16|4005.76|4005.16|4005.14|4004.54|29
1652148730000|2022-05-10 02:12:10|4005.89|4005.29|4005.89|4005.29|4006.01|4005.41|4005.26|4004.66|52
1652148740000|2022-05-10 02:12:20|4006.01|4005.41|4005.64|4005.04|4006.01|4005.41|4005.64|4005.04|18
1652148750000|2022-05-10 02:12:30|4005.51|4004.91|4005.51|4004.91|4005.76|4005.16|4005.51|4004.91|8
1652148760000|2022-05-10 02:12:40|4005.64|4005.04|4005.64|4005.04|4005.89|4005.29|4005.64|4005.04|22
1652148770000|2022-05-10 02:12:50|4005.51|4004.91|4006.01|4005.41|4006.01|4005.41|4005.51|4004.91|32
1652148780000|2022-05-10 02:13:00|4006.14|4005.54|4005.26|4004.66|4006.64|4006.04|4005.26|4004.66|152
1652148790000|2022-05-10 02:13:10|4005.14|4004.54|4005.64|4005.04|4006.01|4005.41|4005.01|4004.41|93
1652148800000|2022-05-10 02:13:20|4005.51|4004.91|4004.89|4004.29|4005.51|4004.91|4004.64|4004.04|77
1652148810000|2022-05-10 02:13:30|4005.14|4004.54|4005.01|4004.41|4005.39|4004.79|4005.01|4004.41|39
1652148820000|2022-05-10 02:13:40|4005.14|4004.54|4004.51|4003.91|4005.14|4004.54|4004.01|4003.41|83
1652148830000|2022-05-10 02:13:50|4004.64|4004.04|4004.64|4004.04|4004.89|4004.29|4004.51|4003.91|15
1652148840000|2022-05-10 02:14:00|4004.76|4004.16|4003.26|4002.66|4004.76|4004.16|4003.14|4002.54|189
1652148850000|2022-05-10 02:14:10|4003.14|4002.54|4003.64|4003.04|4004.01|4003.41|4003.14|4002.54|62
1652148860000|2022-05-10 02:14:20|4003.39|4002.79|4003.64|4003.04|4003.76|4003.16|4003.39|4002.79|59
1652148870000|2022-05-10 02:14:30|4004.26|4003.66|4004.26|4003.66|4004.26|4003.66|4004.14|4003.54|38
1652148880000|2022-05-10 02:14:40|4004.39|4003.79|4005.76|4005.16|4005.76|4005.16|4004.39|4003.79|40
1652148890000|2022-05-10 02:14:50|4005.64|4005.04|4006.39|4005.79|4006.51|4005.91|4005.14|4004.54|80
1652148900000|2022-05-10 02:15:00|4006.14|4005.54|4004.76|4004.16|4006.39|4005.79|4004.76|4004.16|151
1652148910000|2022-05-10 02:15:10|4004.64|4004.04|4004.51|4003.91|4005.14|4004.54|4004.51|4003.91|108
1652148920000|2022-05-10 02:15:20|4004.64|4004.04|4003.64|4003.04|4004.64|4004.04|4003.39|4002.79|117
1652148930000|2022-05-10 02:15:30|4003.76|4003.16|4002.89|4002.29|4003.76|4003.16|4002.39|4001.79|158
1652148940000|2022-05-10 02:15:40|4003.01|4002.41|4003.01|4002.41|4003.14|4002.54|4002.76|4002.16|50
1652148950000|2022-05-10 02:15:50|4002.76|4002.16|4002.89|4002.29|4003.14|4002.54|4002.64|4002.04|65
1652148960000|2022-05-10 02:16:00|4003.14|4002.54|4003.39|4002.79|4003.39|4002.79|4003.14|4002.54|18
1652148970000|2022-05-10 02:16:10|4003.26|4002.66|4003.39|4002.79|4003.51|4002.91|4003.14|4002.54|25
1652148980000|2022-05-10 02:16:20|4003.26|4002.66|4004.26|4003.66|4004.39|4003.79|4003.26|4002.66|61
1652148990000|2022-05-10 02:16:30|4004.39|4003.79|4003.26|4002.66|4004.51|4003.91|4003.26|4002.66|78
1652149000000|2022-05-10 02:16:40|4003.39|4002.79|4002.64|4002.04|4003.39|4002.79|4002.39|4001.79|31
1652149010000|2022-05-10 02:16:50|4002.51|4001.91|4002.39|4001.79|4002.64|4002.04|4002.14|4001.54|73
1652149020000|2022-05-10 02:17:00|4002.51|4001.91|4002.51|4001.91|4002.51|4001.91|4002.39|4001.79|33
1652149030000|2022-05-10 02:17:10|4002.39|4001.79|4002.64|4002.04|4002.76|4002.16|4002.39|4001.79|24
1652149040000|2022-05-10 02:17:20|4002.76|4002.16|4002.64|4002.04|4002.89|4002.29|4002.64|4002.04|22
1652149050000|2022-05-10 02:17:30|4002.89|4002.29|4002.76|4002.16|4003.26|4002.66|4002.76|4002.16|22
1652149060000|2022-05-10 02:17:40|4002.89|4002.29|4003.64|4003.04|4003.64|4003.04|4002.76|4002.16|39
1652149070000|2022-05-10 02:17:50|4003.39|4002.79|4003.14|4002.54|4003.64|4003.04|4002.89|4002.29|35
1652149080000|2022-05-10 02:18:00|4003.01|4002.41|4003.89|4003.29|4004.39|4003.79|4003.01|4002.41|62
1652149090000|2022-05-10 02:18:10|4004.01|4003.41|4004.14|4003.54|4004.26|4003.66|4004.01|4003.41|13
1652149100000|2022-05-10 02:18:20|4004.01|4003.41|4003.89|4003.29|4004.14|4003.54|4003.89|4003.29|11
1652149110000|2022-05-10 02:18:30|4004.01|4003.41|4004.14|4003.54|4004.14|4003.54|4003.89|4003.29|5
1652149120000|2022-05-10 02:18:40|4004.39|4003.79|4004.89|4004.29|4004.89|4004.29|4004.39|4003.79|20
1652149130000|2022-05-10 02:18:50|4004.76|4004.16|4004.64|4004.04|4004.89|4004.29|4004.26|4003.66|37
1652149140000|2022-05-10 02:19:00|4004.76|4004.16|4004.64|4004.04|4004.89|4004.29|4004.64|4004.04|23
1652149150000|2022-05-10 02:19:10|4004.76|4004.16|4005.26|4004.66|4005.64|4005.04|4004.51|4003.91|70
1652149160000|2022-05-10 02:19:20|4005.39|4004.79|4005.76|4005.16|4005.76|4005.16|4005.39|4004.79|10
1652149170000|2022-05-10 02:19:30|4005.89|4005.29|4005.39|4004.79|4005.89|4005.29|4005.39|4004.79|53
1652149180000|2022-05-10 02:19:40|4005.14|4004.54|4005.14|4004.54|4005.26|4004.66|4005.14|4004.54|16
1652149190000|2022-05-10 02:19:50|4005.26|4004.66|4005.39|4004.79|4005.39|4004.79|4005.14|4004.54|6
1652149200000|2022-05-10 02:20:00|4005.64|4005.04|4004.89|4004.29|4005.76|4005.16|4004.76|4004.16|37
1652149210000|2022-05-10 02:20:10|4004.76|4004.16|4005.51|4004.91|4005.51|4004.91|4004.76|4004.16|41
1652149220000|2022-05-10 02:20:20|4005.39|4004.79|4005.89|4005.29|4005.89|4005.29|4005.26|4004.66|18
1652149230000|2022-05-10 02:20:30|4005.76|4005.16|4006.64|4006.04|4006.64|4006.04|4005.64|4005.04|62
1652149240000|2022-05-10 02:20:40|4006.39|4005.79|4006.39|4005.79|4006.64|4006.04|4006.39|4005.79|71
1652149250000|2022-05-10 02:20:50|4006.14|4005.54|4006.14|4005.54|4006.39|4005.79|4006.14|4005.54|29
1652149260000|2022-05-10 02:21:00|4006.39|4005.79|4006.51|4005.91|4006.64|4006.04|4006.01|4005.41|95
1652149270000|2022-05-10 02:21:10|4006.39|4005.79|4006.26|4005.66|4006.76|4006.16|4006.26|4005.66|21
1652149280000|2022-05-10 02:21:20|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|4005.39|4004.79|29
1652149290000|2022-05-10 02:21:30|4006.26|4005.66|4005.89|4005.29|4006.76|4006.16|4005.89|4005.29|30
1652149300000|2022-05-10 02:21:40|4006.14|4005.54|4005.76|4005.16|4006.26|4005.66|4005.76|4005.16|43
1652149310000|2022-05-10 02:21:50|4005.89|4005.29|4006.76|4006.16|4006.89|4006.29|4005.89|4005.29|26
1652149320000|2022-05-10 02:22:00|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|4006.76|4006.16|177
1652149330000|2022-05-10 02:22:10|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|13
1652149340000|2022-05-10 02:22:20|4006.76|4006.16|4006.39|4005.79|4006.76|4006.16|4006.39|4005.79|27
1652149350000|2022-05-10 02:22:30|4006.51|4005.91|4005.89|4005.29|4006.51|4005.91|4005.89|4005.29|35
1652149360000|2022-05-10 02:22:40|4006.14|4005.54|4006.26|4005.66|4006.26|4005.66|4005.89|4005.29|53
1652149370000|2022-05-10 02:22:50|4006.39|4005.79|4006.39|4005.79|4006.64|4006.04|4006.26|4005.66|12
1652149380000|2022-05-10 02:23:00|4006.64|4006.04|4006.39|4005.79|4006.64|4006.04|4006.14|4005.54|16
1652149390000|2022-05-10 02:23:10|4006.51|4005.91|4006.39|4005.79|4006.51|4005.91|4006.14|4005.54|9
1652149400000|2022-05-10 02:23:20|4006.26|4005.66|4005.89|4005.29|4006.26|4005.66|4005.76|4005.16|20
1652149410000|2022-05-10 02:23:30|4005.76|4005.16|4005.76|4005.16|4005.89|4005.29|4005.39|4004.79|29
1652149420000|2022-05-10 02:23:40|4005.89|4005.29|4005.26|4004.66|4005.89|4005.29|4005.14|4004.54|89
1652149430000|2022-05-10 02:23:50|4005.14|4004.54|4005.26|4004.66|4005.39|4004.79|4005.01|4004.41|25
1652149440000|2022-05-10 02:24:00|4005.14|4004.54|4004.64|4004.04|4005.26|4004.66|4004.64|4004.04|27
1652149450000|2022-05-10 02:24:10|4004.89|4004.29|4004.64|4004.04|4004.89|4004.29|4004.64|4004.04|69
1652149460000|2022-05-10 02:24:20|4004.89|4004.29|4005.39|4004.79|4005.89|4005.29|4004.89|4004.29|24
1652149470000|2022-05-10 02:24:30|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.64|4005.04|20
1652149480000|2022-05-10 02:24:40|4005.51|4004.91|4005.14|4004.54|4005.64|4005.04|4005.14|4004.54|5
1652149490000|2022-05-10 02:24:50|4005.01|4004.41|4005.14|4004.54|4005.14|4004.54|4004.14|4003.54|86
1652149500000|2022-05-10 02:25:00|4005.01|4004.41|4005.26|4004.66|4005.51|4004.91|4004.89|4004.29|30
1652149510000|2022-05-10 02:25:10|4005.39|4004.79|4005.14|4004.54|4005.51|4004.91|4005.14|4004.54|11
1652149520000|2022-05-10 02:25:20|4005.39|4004.79|4005.14|4004.54|4005.51|4004.91|4005.01|4004.41|11
1652149530000|2022-05-10 02:25:30|4005.01|4004.41|4005.89|4005.29|4005.89|4005.29|4005.01|4004.41|29
1652149540000|2022-05-10 02:25:40|4005.76|4005.16|4006.51|4005.91|4006.51|4005.91|4005.76|4005.16|31
1652149550000|2022-05-10 02:25:50|4006.64|4006.04|4006.51|4005.91|4006.64|4006.04|4006.26|4005.66|47
1652149560000|2022-05-10 02:26:00|4006.39|4005.79|4006.39|4005.79|4006.89|4006.29|4006.14|4005.54|40
1652149570000|2022-05-10 02:26:10|4006.14|4005.54|4006.26|4005.66|4006.26|4005.66|4005.89|4005.29|30
1652149580000|2022-05-10 02:26:20|4006.14|4005.54|4005.89|4005.29|4006.39|4005.79|4005.89|4005.29|12
1652149590000|2022-05-10 02:26:30|4006.01|4005.41|4006.14|4005.54|4006.26|4005.66|4006.01|4005.41|2
1652149600000|2022-05-10 02:26:40|4006.26|4005.66|4006.26|4005.66|4006.26|4005.66|4006.01|4005.41|16
1652149610000|2022-05-10 02:26:50|4006.39|4005.79|4006.89|4006.29|4006.89|4006.29|4006.26|4005.66|45
1652149620000|2022-05-10 02:27:00|4006.76|4006.16|4006.64|4006.04|4006.89|4006.29|4006.39|4005.79|116
1652149630000|2022-05-10 02:27:10|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|20
1652149640000|2022-05-10 02:27:20|4006.64|4006.04|4006.89|4006.29|4006.89|4006.29|4006.64|4006.04|150
1652149650000|2022-05-10 02:27:30|||||||||64
1652149660000|2022-05-10 02:27:40|4006.76|4006.16|4006.89|4006.29|4006.89|4006.29|4006.76|4006.16|95
1652149670000|2022-05-10 02:27:50|4006.64|4006.04|4009.64|4009.04|4009.64|4009.04|4006.64|4006.04|709
1652149680000|2022-05-10 02:28:00|4009.89|4009.29|4009.89|4009.29|4009.89|4009.29|4009.39|4008.79|268
1652149690000|2022-05-10 02:28:10|4010.64|4010.04|4011.01|4010.41|4011.01|4010.41|4010.39|4009.79|148
1652149700000|2022-05-10 02:28:20|4011.14|4010.54|4011.14|4010.54|4011.64|4011.04|4011.14|4010.54|201
1652149710000|2022-05-10 02:28:30|4011.39|4010.79|4012.14|4011.54|4012.39|4011.79|4011.14|4010.54|233
1652149720000|2022-05-10 02:28:40|4011.89|4011.29|4012.39|4011.79|4012.64|4012.04|4011.89|4011.29|194
1652149730000|2022-05-10 02:28:50|4012.64|4012.04|4012.89|4012.29|4012.89|4012.29|4012.64|4012.04|69
1652149740000|2022-05-10 02:29:00|4012.76|4012.16|4011.89|4011.29|4013.14|4012.54|4011.89|4011.29|142
1652149750000|2022-05-10 02:29:10|4012.14|4011.54|4011.64|4011.04|4012.39|4011.79|4011.14|4010.54|137
1652149760000|2022-05-10 02:29:20|4011.39|4010.79|4011.14|4010.54|4011.51|4010.91|4010.76|4010.16|103
1652149770000|2022-05-10 02:29:30|4011.39|4010.79|4012.39|4011.79|4012.39|4011.79|4011.26|4010.66|93
1652149780000|2022-05-10 02:29:40|4012.89|4012.29|4013.39|4012.79|4013.39|4012.79|4012.89|4012.29|93
1652149790000|2022-05-10 02:29:50|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.39|4012.79|86
1652149800000|2022-05-10 02:30:00|4012.89|4012.29|4012.51|4011.91|4013.89|4013.29|4012.51|4011.91|281
1652149810000|2022-05-10 02:30:10|4012.39|4011.79|4012.64|4012.04|4012.89|4012.29|4012.39|4011.79|72
1652149820000|2022-05-10 02:30:20|4012.51|4011.91|4011.64|4011.04|4012.64|4012.04|4011.64|4011.04|55
1652149830000|2022-05-10 02:30:30|4011.39|4010.79|4011.39|4010.79|4011.76|4011.16|4011.39|4010.79|42
1652149840000|2022-05-10 02:30:40|4011.64|4011.04|4011.64|4011.04|4011.89|4011.29|4011.39|4010.79|59
1652149850000|2022-05-10 02:30:50|4011.51|4010.91|4012.14|4011.54|4012.14|4011.54|4011.39|4010.79|29
1652149860000|2022-05-10 02:31:00|4012.39|4011.79|4012.26|4011.66|4012.51|4011.91|4012.14|4011.54|60
1652149870000|2022-05-10 02:31:10|4011.89|4011.29|4011.89|4011.29|4012.14|4011.54|4011.64|4011.04|39
1652149880000|2022-05-10 02:31:20|4011.64|4011.04|4011.89|4011.29|4012.14|4011.54|4011.64|4011.04|25
1652149890000|2022-05-10 02:31:30|4011.76|4011.16|4011.76|4011.16|4012.14|4011.54|4011.51|4010.91|30
1652149900000|2022-05-10 02:31:40|4012.14|4011.54|4011.89|4011.29|4012.26|4011.66|4011.89|4011.29|37
1652149910000|2022-05-10 02:31:50|4011.64|4011.04|4011.64|4011.04|4011.64|4011.04|4011.64|4011.04|75
1652149920000|2022-05-10 02:32:00|4012.14|4011.54|4011.39|4010.79|4012.14|4011.54|4011.14|4010.54|71
1652149930000|2022-05-10 02:32:10|4011.89|4011.29|4011.64|4011.04|4011.89|4011.29|4011.26|4010.66|39
1652149940000|2022-05-10 02:32:20|4011.76|4011.16|4011.64|4011.04|4011.89|4011.29|4011.39|4010.79|22
1652149950000|2022-05-10 02:32:30|4011.51|4010.91|4010.89|4010.29|4011.51|4010.91|4010.64|4010.04|55
1652149960000|2022-05-10 02:32:40|4010.76|4010.16|4011.39|4010.79|4011.64|4011.04|4010.76|4010.16|86
1652149970000|2022-05-10 02:32:50|4011.14|4010.54|4011.26|4010.66|4011.39|4010.79|4011.14|4010.54|29
1652149980000|2022-05-10 02:33:00|4011.14|4010.54|4011.26|4010.66|4011.64|4011.04|4010.89|4010.29|26
1652149990000|2022-05-10 02:33:10|4011.14|4010.54|4010.89|4010.29|4011.14|4010.54|4010.64|4010.04|9
1652150000000|2022-05-10 02:33:20|4011.14|4010.54|4010.89|4010.29|4011.39|4010.79|4010.89|4010.29|30
1652150010000|2022-05-10 02:33:30|4011.01|4010.41|4011.14|4010.54|4011.26|4010.66|4011.01|4010.41|27
1652150020000|2022-05-10 02:33:40|4011.01|4010.41|4011.39|4010.79|4011.51|4010.91|4010.89|4010.29|47
1652150030000|2022-05-10 02:33:50|4011.51|4010.91|4011.39|4010.79|4011.64|4011.04|4011.01|4010.41|31
1652150040000|2022-05-10 02:34:00|4011.26|4010.66|4010.26|4009.66|4011.39|4010.79|4010.26|4009.66|69
1652150050000|2022-05-10 02:34:10|4010.39|4009.79|4010.39|4009.79|4010.76|4010.16|4010.39|4009.79|21
1652150060000|2022-05-10 02:34:20|4010.64|4010.04|4010.14|4009.54|4010.64|4010.04|4010.14|4009.54|13
1652150070000|2022-05-10 02:34:30|4009.89|4009.29|4010.14|4009.54|4010.39|4009.79|4009.89|4009.29|52
1652150080000|2022-05-10 02:34:40|4010.01|4009.41|4009.14|4008.54|4010.26|4009.66|4009.14|4008.54|53
1652150090000|2022-05-10 02:34:50|4009.39|4008.79|4009.76|4009.16|4009.89|4009.29|4009.39|4008.79|36
1652150100000|2022-05-10 02:35:00|4009.89|4009.29|4010.26|4009.66|4010.39|4009.79|4009.89|4009.29|28
1652150110000|2022-05-10 02:35:10|4010.39|4009.79|4010.64|4010.04|4010.64|4010.04|4010.14|4009.54|39
1652150120000|2022-05-10 02:35:20|4010.76|4010.16|4009.89|4009.29|4010.76|4010.16|4009.89|4009.29|54
1652150130000|2022-05-10 02:35:30|4010.14|4009.54|4010.14|4009.54|4010.14|4009.54|4009.76|4009.16|32
1652150140000|2022-05-10 02:35:40|4010.01|4009.41|4009.64|4009.04|4010.01|4009.41|4009.26|4008.66|61
1652150150000|2022-05-10 02:35:50|4009.76|4009.16|4009.14|4008.54|4009.76|4009.16|4009.14|4008.54|27
1652150160000|2022-05-10 02:36:00|4009.39|4008.79|4009.51|4008.91|4009.64|4009.04|4009.01|4008.41|58
1652150170000|2022-05-10 02:36:10|4009.39|4008.79|4009.76|4009.16|4009.76|4009.16|4009.26|4008.66|5
1652150180000|2022-05-10 02:36:20|4009.64|4009.04|4009.89|4009.29|4010.14|4009.54|4009.64|4009.04|11
1652150190000|2022-05-10 02:36:30|4009.64|4009.04|4009.76|4009.16|4009.89|4009.29|4009.64|4009.04|11
1652150200000|2022-05-10 02:36:40|4009.64|4009.04|4009.89|4009.29|4009.89|4009.29|4009.39|4008.79|37
1652150210000|2022-05-10 02:36:50|4010.14|4009.54|4010.26|4009.66|4010.39|4009.79|4009.89|4009.29|31
1652150220000|2022-05-10 02:37:00|4010.39|4009.79|4010.14|4009.54|4010.39|4009.79|4010.01|4009.41|5
1652150230000|2022-05-10 02:37:10|4009.89|4009.29|4009.39|4008.79|4009.89|4009.29|4009.39|4008.79|16
1652150240000|2022-05-10 02:37:20|4009.14|4008.54|4009.14|4008.54|4009.14|4008.54|4009.01|4008.41|22
1652150250000|2022-05-10 02:37:30|4009.39|4008.79|4009.14|4008.54|4009.39|4008.79|4008.89|4008.29|31
1652150260000|2022-05-10 02:37:40|4009.39|4008.79|4009.76|4009.16|4009.89|4009.29|4009.39|4008.79|17
1652150270000|2022-05-10 02:37:50|4009.89|4009.29|4010.14|4009.54|4010.39|4009.79|4009.89|4009.29|45
1652150280000|2022-05-10 02:38:00|4010.26|4009.66|4010.14|4009.54|4010.26|4009.66|4009.64|4009.04|26
1652150290000|2022-05-10 02:38:10|4010.26|4009.66|4010.64|4010.04|4010.64|4010.04|4010.14|4009.54|27
1652150300000|2022-05-10 02:38:20|4010.76|4010.16|4010.51|4009.91|4010.89|4010.29|4010.26|4009.66|20
1652150310000|2022-05-10 02:38:30|4010.39|4009.79|4010.39|4009.79|4010.39|4009.79|4010.39|4009.79|1
1652150320000|2022-05-10 02:38:40|4010.51|4009.91|4010.64|4010.04|4010.64|4010.04|4010.39|4009.79|9
1652150330000|2022-05-10 02:38:50|4010.89|4010.29|4010.89|4010.29|4010.89|4010.29|4010.64|4010.04|11
1652150340000|2022-05-10 02:39:00|4011.01|4010.41|4010.89|4010.29|4011.39|4010.79|4010.89|4010.29|91
1652150350000|2022-05-10 02:39:10|4011.01|4010.41|4011.89|4011.29|4011.89|4011.29|4011.01|4010.41|70
1652150360000|2022-05-10 02:39:20|4012.14|4011.54|4011.64|4011.04|4012.14|4011.54|4011.39|4010.79|93
1652150370000|2022-05-10 02:39:30|4011.89|4011.29|4012.89|4012.29|4012.89|4012.29|4011.89|4011.29|25
1652150380000|2022-05-10 02:39:40|4013.14|4012.54|4013.14|4012.54|4013.39|4012.79|4012.76|4012.16|114
1652150390000|2022-05-10 02:39:50|4013.26|4012.66|4013.89|4013.29|4013.89|4013.29|4013.14|4012.54|62
1652150400000|2022-05-10 02:40:00|4014.01|4013.41|4013.64|4013.04|4014.14|4013.54|4013.39|4012.79|100
1652150410000|2022-05-10 02:40:10|4013.51|4012.91|4013.89|4013.29|4014.14|4013.54|4013.39|4012.79|54
1652150420000|2022-05-10 02:40:20|4013.64|4013.04|4012.39|4011.79|4013.64|4013.04|4012.39|4011.79|79
1652150430000|2022-05-10 02:40:30|4012.14|4011.54|4011.89|4011.29|4012.39|4011.79|4011.64|4011.04|63
1652150440000|2022-05-10 02:40:40|4011.64|4011.04|4012.01|4011.41|4012.01|4011.41|4011.64|4011.04|26
1652150450000|2022-05-10 02:40:50|4012.14|4011.54|4011.89|4011.29|4012.26|4011.66|4011.64|4011.04|26
1652150460000|2022-05-10 02:41:00|4011.76|4011.16|4011.39|4010.79|4011.89|4011.29|4011.26|4010.66|21
1652150470000|2022-05-10 02:41:10|4011.51|4010.91|4011.39|4010.79|4011.64|4011.04|4011.39|4010.79|38
1652150480000|2022-05-10 02:41:20|4011.51|4010.91|4011.64|4011.04|4011.64|4011.04|4011.39|4010.79|17
1652150490000|2022-05-10 02:41:30|4011.51|4010.91|4010.51|4009.91|4011.51|4010.91|4010.39|4009.79|79
1652150500000|2022-05-10 02:41:40|4010.39|4009.79|4010.14|4009.54|4010.64|4010.04|4010.14|4009.54|24
1652150510000|2022-05-10 02:41:50|4010.26|4009.66|4010.39|4009.79|4010.64|4010.04|4010.14|4009.54|34
1652150520000|2022-05-10 02:42:00|4010.26|4009.66|4010.39|4009.79|4010.39|4009.79|4010.14|4009.54|35
1652150530000|2022-05-10 02:42:10|4010.64|4010.04|4010.39|4009.79|4010.64|4010.04|4010.14|4009.54|30
1652150540000|2022-05-10 02:42:20|4010.14|4009.54|4010.14|4009.54|4010.39|4009.79|4010.14|4009.54|45
1652150550000|2022-05-10 02:42:30|4010.26|4009.66|4010.26|4009.66|4010.26|4009.66|4010.26|4009.66|38
1652150560000|2022-05-10 02:42:40|4010.14|4009.54|4010.39|4009.79|4010.39|4009.79|4010.14|4009.54|22
1652150570000|2022-05-10 02:42:50|4010.26|4009.66|4010.14|4009.54|4010.26|4009.66|4010.14|4009.54|39
1652150580000|2022-05-10 02:43:00|4010.26|4009.66|4010.14|4009.54|4010.39|4009.79|4010.14|4009.54|12
1652150590000|2022-05-10 02:43:10|||||||||7
1652150600000|2022-05-10 02:43:20|4009.39|4008.79|4009.64|4009.04|4009.76|4009.16|4009.39|4008.79|132
1652150610000|2022-05-10 02:43:30|4009.76|4009.16|4010.39|4009.79|4010.39|4009.79|4009.76|4009.16|28
1652150620000|2022-05-10 02:43:40|4010.26|4009.66|4010.01|4009.41|4010.39|4009.79|4010.01|4009.41|39
1652150630000|2022-05-10 02:43:50|4009.89|4009.29|4009.89|4009.29|4010.01|4009.41|4009.76|4009.16|4
1652150640000|2022-05-10 02:44:00|4010.39|4009.79|4010.14|4009.54|4010.39|4009.79|4009.76|4009.16|21
1652150650000|2022-05-10 02:44:10|4009.89|4009.29|4010.14|4009.54|4010.14|4009.54|4009.89|4009.29|20
1652150660000|2022-05-10 02:44:20|4010.26|4009.66|4010.01|4009.41|4010.39|4009.79|4009.89|4009.29|10
1652150670000|2022-05-10 02:44:30|4009.89|4009.29|4009.64|4009.04|4009.89|4009.29|4009.51|4008.91|13
1652150680000|2022-05-10 02:44:40|4009.89|4009.29|4010.14|4009.54|4010.14|4009.54|4009.89|4009.29|10
1652150690000|2022-05-10 02:44:50|4009.89|4009.29|4010.39|4009.79|4010.39|4009.79|4009.89|4009.29|46
1652150700000|2022-05-10 02:45:00|4010.14|4009.54|4009.89|4009.29|4010.26|4009.66|4009.89|4009.29|27
1652150710000|2022-05-10 02:45:10|4009.64|4009.04|4009.39|4008.79|4009.64|4009.04|4009.39|4008.79|59
1652150720000|2022-05-10 02:45:20|4009.51|4008.91|4009.89|4009.29|4010.14|4009.54|4009.39|4008.79|20
1652150730000|2022-05-10 02:45:30|4009.64|4009.04|4009.64|4009.04|4009.76|4009.16|4009.39|4008.79|30
1652150740000|2022-05-10 02:45:40|4009.89|4009.29|4009.64|4009.04|4009.89|4009.29|4009.64|4009.04|24
1652150750000|2022-05-10 02:45:50|4009.76|4009.16|4010.39|4009.79|4010.39|4009.79|4009.76|4009.16|29
1652150760000|2022-05-10 02:46:00|4010.64|4010.04|4010.64|4010.04|4011.01|4010.41|4010.39|4009.79|36
1652150770000|2022-05-10 02:46:10|4010.51|4009.91|4010.51|4009.91|4010.76|4010.16|4010.51|4009.91|7
1652150780000|2022-05-10 02:46:20|4010.64|4010.04|4010.51|4009.91|4010.64|4010.04|4010.26|4009.66|7
1652150790000|2022-05-10 02:46:30|4010.64|4010.04|4010.89|4010.29|4011.01|4010.41|4010.51|4009.91|4
1652150800000|2022-05-10 02:46:40|4011.01|4010.41|4011.51|4010.91|4011.64|4011.04|4010.89|4010.29|28
1652150810000|2022-05-10 02:46:50|4011.64|4011.04|4011.76|4011.16|4011.76|4011.16|4011.14|4010.54|74
1652150820000|2022-05-10 02:47:00|4011.89|4011.29|4011.39|4010.79|4012.14|4011.54|4011.14|4010.54|43
1652150830000|2022-05-10 02:47:10|4011.26|4010.66|4011.14|4010.54|4011.26|4010.66|4011.14|4010.54|10
1652150840000|2022-05-10 02:47:20|4011.01|4010.41|4010.64|4010.04|4011.01|4010.41|4010.64|4010.04|14
1652150850000|2022-05-10 02:47:30|4010.89|4010.29|4010.39|4009.79|4010.89|4010.29|4010.39|4009.79|12
1652150860000|2022-05-10 02:47:40|4010.14|4009.54|4010.14|4009.54|4010.51|4009.91|4009.89|4009.29|51
1652150870000|2022-05-10 02:47:50|4010.01|4009.41|4010.26|4009.66|4010.39|4009.79|4009.89|4009.29|15
1652150880000|2022-05-10 02:48:00|4010.14|4009.54|4009.89|4009.29|4010.26|4009.66|4009.89|4009.29|17
1652150890000|2022-05-10 02:48:10|4009.76|4009.16|4010.14|4009.54|4010.14|4009.54|4009.76|4009.16|23
1652150900000|2022-05-10 02:48:20|4010.64|4010.04|4010.89|4010.29|4011.14|4010.54|4010.64|4010.04|46
1652150910000|2022-05-10 02:48:30|4010.76|4010.16|4010.64|4010.04|4010.89|4010.29|4010.64|4010.04|6
1652150920000|2022-05-10 02:48:40|4010.89|4010.29|4010.64|4010.04|4010.89|4010.29|4010.64|4010.04|9
1652150930000|2022-05-10 02:48:50|4010.51|4009.91|4010.26|4009.66|4010.51|4009.91|4010.26|4009.66|7
1652150940000|2022-05-10 02:49:00|4010.14|4009.54|4010.01|4009.41|4010.39|4009.79|4010.01|4009.41|9
1652150950000|2022-05-10 02:49:10|4010.51|4009.91|4010.26|4009.66|4010.51|4009.91|4010.14|4009.54|11
1652150960000|2022-05-10 02:49:20|4010.39|4009.79|4010.14|4009.54|4010.51|4009.91|4010.14|4009.54|1
1652150970000|2022-05-10 02:49:30|4010.26|4009.66|4010.01|4009.41|4010.26|4009.66|4010.01|4009.41|25
1652150980000|2022-05-10 02:49:40|4009.89|4009.29|4010.14|4009.54|4010.39|4009.79|4009.89|4009.29|20
1652150990000|2022-05-10 02:49:50|4010.26|4009.66|4010.26|4009.66|4010.26|4009.66|4010.26|4009.66|1
1652151000000|2022-05-10 02:50:00|4010.39|4009.79|4010.14|4009.54|4010.39|4009.79|4010.14|4009.54|15
1652151010000|2022-05-10 02:50:10|4010.01|4009.41|4010.51|4009.91|4010.51|4009.91|4010.01|4009.41|11
1652151020000|2022-05-10 02:50:20|4010.64|4010.04|4010.26|4009.66|4010.76|4010.16|4010.26|4009.66|13
1652151030000|2022-05-10 02:50:30|4010.14|4009.54|4010.01|4009.41|4010.14|4009.54|4009.89|4009.29|14
1652151040000|2022-05-10 02:50:40|4009.64|4009.04|4009.64|4009.04|4009.76|4009.16|4009.39|4008.79|42
1652151050000|2022-05-10 02:50:50|4009.89|4009.29|4010.14|4009.54|4010.51|4009.91|4009.89|4009.29|36
1652151060000|2022-05-10 02:51:00|4010.01|4009.41|4010.89|4010.29|4010.89|4010.29|4010.01|4009.41|11
1652151070000|2022-05-10 02:51:10|4010.76|4010.16|4010.64|4010.04|4010.89|4010.29|4010.51|4009.91|29
1652151080000|2022-05-10 02:51:20|4010.89|4010.29|4010.76|4010.16|4010.89|4010.29|4010.64|4010.04|17
1652151090000|2022-05-10 02:51:30|4010.89|4010.29|4010.76|4010.16|4011.01|4010.41|4010.76|4010.16|23
1652151100000|2022-05-10 02:51:40|4010.89|4010.29|4011.14|4010.54|4011.14|4010.54|4010.89|4010.29|9
1652151110000|2022-05-10 02:51:50|4011.39|4010.79|4012.01|4011.41|4012.14|4011.54|4011.39|4010.79|59
1652151120000|2022-05-10 02:52:00|4010.39|4009.79|4010.39|4009.79|4010.39|4009.79|4009.89|4009.29|388
1652151130000|2022-05-10 02:52:10|4010.64|4010.04|4010.14|4009.54|4010.64|4010.04|4010.14|4009.54|25
1652151140000|2022-05-10 02:52:20|4010.01|4009.41|4010.01|4009.41|4010.14|4009.54|4009.89|4009.29|24
1652151150000|2022-05-10 02:52:30|4010.14|4009.54|4010.39|4009.79|4010.39|4009.79|4010.14|4009.54|8
1652151160000|2022-05-10 02:52:40|4010.26|4009.66|4010.01|4009.41|4010.26|4009.66|4009.89|4009.29|14
1652151170000|2022-05-10 02:52:50|4009.89|4009.29|4010.01|4009.41|4010.14|4009.54|4009.89|4009.29|24
1652151180000|2022-05-10 02:53:00|4010.26|4009.66|4009.51|4008.91|4010.51|4009.91|4009.51|4008.91|46
1652151190000|2022-05-10 02:53:10|4009.64|4009.04|4010.39|4009.79|4010.39|4009.79|4009.64|4009.04|62
1652151200000|2022-05-10 02:53:20|4010.64|4010.04|4011.14|4010.54|4011.14|4010.54|4010.51|4009.91|38
1652151210000|2022-05-10 02:53:30|4011.01|4010.41|4010.51|4009.91|4011.01|4010.41|4010.51|4009.91|24
1652151220000|2022-05-10 02:53:40|4010.64|4010.04|4010.26|4009.66|4010.64|4010.04|4010.26|4009.66|8
1652151230000|2022-05-10 02:53:50|4010.14|4009.54|4010.39|4009.79|4010.39|4009.79|4010.01|4009.41|17
1652151240000|2022-05-10 02:54:00|4010.26|4009.66|4010.89|4010.29|4010.89|4010.29|4010.26|4009.66|10
1652151250000|2022-05-10 02:54:10|4011.14|4010.54|4011.14|4010.54|4011.51|4010.91|4011.14|4010.54|13
1652151260000|2022-05-10 02:54:20|4011.01|4010.41|4010.64|4010.04|4011.14|4010.54|4010.64|4010.04|22
1652151270000|2022-05-10 02:54:30|4010.39|4009.79|4010.64|4010.04|4010.64|4010.04|4010.39|4009.79|7
1652151280000|2022-05-10 02:54:40|4010.76|4010.16|4010.89|4010.29|4010.89|4010.29|4010.64|4010.04|14
1652151290000|2022-05-10 02:54:50|4010.64|4010.04|4010.14|4009.54|4010.64|4010.04|4010.14|4009.54|23
1652151300000|2022-05-10 02:55:00|4010.39|4009.79|4010.39|4009.79|4010.89|4010.29|4010.39|4009.79|22
1652151310000|2022-05-10 02:55:10|4010.26|4009.66|4009.64|4009.04|4010.26|4009.66|4009.39|4008.79|46
1652151320000|2022-05-10 02:55:20|4009.76|4009.16|4009.39|4008.79|4009.89|4009.29|4009.26|4008.66|38
1652151330000|2022-05-10 02:55:30|4009.26|4008.66|4008.89|4008.29|4009.39|4008.79|4008.64|4008.04|64
1652151340000|2022-05-10 02:55:40|4009.14|4008.54|4008.39|4007.79|4009.14|4008.54|4008.14|4007.54|92
1652151350000|2022-05-10 02:55:50|4008.64|4008.04|4008.39|4007.79|4008.89|4008.29|4008.39|4007.79|101
1652151360000|2022-05-10 02:56:00|4008.64|4008.04|4009.51|4008.91|4009.64|4009.04|4008.64|4008.04|22
1652151370000|2022-05-10 02:56:10|4009.64|4009.04|4009.64|4009.04|4009.64|4009.04|4009.39|4008.79|39
1652151380000|2022-05-10 02:56:20|4009.89|4009.29|4009.39|4008.79|4010.14|4009.54|4009.39|4008.79|71
1652151390000|2022-05-10 02:56:30|4009.51|4008.91|4009.89|4009.29|4009.89|4009.29|4009.39|4008.79|10
1652151400000|2022-05-10 02:56:40|4010.01|4009.41|4010.64|4010.04|4010.64|4010.04|4009.64|4009.04|164
1652151410000|2022-05-10 02:56:50|4010.51|4009.91|4010.14|4009.54|4010.51|4009.91|4009.89|4009.29|46
1652151420000|2022-05-10 02:57:00|4010.01|4009.41|4010.14|4009.54|4010.14|4009.54|4009.89|4009.29|36
1652151430000|2022-05-10 02:57:10|4010.26|4009.66|4010.76|4010.16|4010.76|4010.16|4010.14|4009.54|78
1652151440000|2022-05-10 02:57:20|4011.14|4010.54|4010.51|4009.91|4011.14|4010.54|4009.89|4009.29|139
1652151450000|2022-05-10 02:57:30|4010.39|4009.79|4010.76|4010.16|4010.89|4010.29|4010.39|4009.79|80
1652151460000|2022-05-10 02:57:40|4010.64|4010.04|4010.64|4010.04|4011.39|4010.79|4010.39|4009.79|157
1652151470000|2022-05-10 02:57:50|4010.39|4009.79|4010.14|4009.54|4010.39|4009.79|4009.89|4009.29|36
1652151480000|2022-05-10 02:58:00|||||||||4
1652151490000|2022-05-10 02:58:10|4010.01|4009.41|4009.89|4009.29|4010.01|4009.41|4009.89|4009.29|41
1652151500000|2022-05-10 02:58:20|4010.01|4009.41|4010.14|4009.54|4010.39|4009.79|4010.01|4009.41|20
1652151510000|2022-05-10 02:58:30|4009.89|4009.29|4009.89|4009.29|4009.89|4009.29|4009.89|4009.29|10
1652151520000|2022-05-10 02:58:40|4010.14|4009.54|4010.39|4009.79|4010.64|4010.04|4010.14|4009.54|16
1652151530000|2022-05-10 02:58:50|4010.64|4010.04|4009.51|4008.91|4010.64|4010.04|4009.39|4008.79|89
1652151540000|2022-05-10 02:59:00|4009.89|4009.29|4010.64|4010.04|4010.64|4010.04|4009.89|4009.29|30
1652151550000|2022-05-10 02:59:10|4010.39|4009.79|4009.89|4009.29|4010.39|4009.79|4009.89|4009.29|32
1652151560000|2022-05-10 02:59:20|4009.64|4009.04|4009.89|4009.29|4009.89|4009.29|4009.64|4009.04|36
1652151570000|2022-05-10 02:59:30|4009.64|4009.04|4009.64|4009.04|4009.76|4009.16|4009.64|4009.04|9
1652151580000|2022-05-10 02:59:40|4009.14|4008.54|4009.39|4008.79|4009.51|4008.91|4009.14|4008.54|12
1652151590000|2022-05-10 02:59:50|4009.64|4009.04|4009.64|4009.04|4009.64|4009.04|4009.51|4008.91|9
1652151600000|2022-05-10 03:00:00|4009.89|4009.29|4010.89|4010.29|4010.89|4010.29|4009.89|4009.29|38
1652151610000|2022-05-10 03:00:10|4011.01|4010.41|4011.39|4010.79|4011.39|4010.79|4010.89|4010.29|62
1652151620000|2022-05-10 03:00:20|4011.26|4010.66|4011.64|4011.04|4011.76|4011.16|4011.26|4010.66|76
1652151630000|2022-05-10 03:00:30|4011.39|4010.79|4011.76|4011.16|4011.89|4011.29|4011.39|4010.79|44
1652151640000|2022-05-10 03:00:40|4011.64|4011.04|4012.01|4011.41|4012.14|4011.54|4011.64|4011.04|52
1652151650000|2022-05-10 03:00:50|4011.89|4011.29|4012.14|4011.54|4012.39|4011.79|4011.51|4010.91|144
1652151660000|2022-05-10 03:01:00|4012.39|4011.79|4011.01|4010.41|4012.39|4011.79|4010.89|4010.29|64
1652151670000|2022-05-10 03:01:10|4010.89|4010.29|4011.51|4010.91|4011.64|4011.04|4010.89|4010.29|57
1652151680000|2022-05-10 03:01:20|4011.64|4011.04|4010.76|4010.16|4011.64|4011.04|4010.76|4010.16|29
1652151690000|2022-05-10 03:01:30|4010.89|4010.29|4010.89|4010.29|4010.89|4010.29|4010.76|4010.16|16
1652151700000|2022-05-10 03:01:40|4011.01|4010.41|4011.51|4010.91|4011.89|4011.29|4010.26|4009.66|229
1652151710000|2022-05-10 03:01:50|4011.39|4010.79|4011.51|4010.91|4011.51|4010.91|4011.39|4010.79|31
1652151720000|2022-05-10 03:02:00|4011.39|4010.79|4011.51|4010.91|4011.64|4011.04|4011.39|4010.79|12
1652151730000|2022-05-10 03:02:10|4011.64|4011.04|4011.89|4011.29|4011.89|4011.29|4011.51|4010.91|15
1652151740000|2022-05-10 03:02:20|4012.14|4011.54|4011.76|4011.16|4012.39|4011.79|4011.76|4011.16|52
1652151750000|2022-05-10 03:02:30|4011.64|4011.04|4011.64|4011.04|4011.64|4011.04|4011.51|4010.91|2
1652151760000|2022-05-10 03:02:40|4011.51|4010.91|4011.64|4011.04|4011.64|4011.04|4011.51|4010.91|18
1652151770000|2022-05-10 03:02:50|4011.51|4010.91|4010.76|4010.16|4011.64|4011.04|4010.76|4010.16|26
1652151780000|2022-05-10 03:03:00|4010.64|4010.04|4009.76|4009.16|4010.64|4010.04|4009.76|4009.16|46
1652151790000|2022-05-10 03:03:10|4009.89|4009.29|4010.64|4010.04|4010.64|4010.04|4009.64|4009.04|66
1652151800000|2022-05-10 03:03:20|4010.51|4009.91|4010.64|4010.04|4010.64|4010.04|4010.26|4009.66|12
1652151810000|2022-05-10 03:03:30|4010.51|4009.91|4009.76|4009.16|4010.51|4009.91|4009.39|4008.79|39
1652151820000|2022-05-10 03:03:40|4009.89|4009.29|4009.76|4009.16|4010.14|4009.54|4009.64|4009.04|29
1652151830000|2022-05-10 03:03:50|4009.89|4009.29|4010.14|4009.54|4010.14|4009.54|4009.89|4009.29|22
1652151840000|2022-05-10 03:04:00|4010.51|4009.91|4011.39|4010.79|4011.39|4010.79|4010.51|4009.91|23
1652151850000|2022-05-10 03:04:10|4011.64|4011.04|4012.01|4011.41|4012.14|4011.54|4011.64|4011.04|30
1652151860000|2022-05-10 03:04:20|4011.76|4011.16|4012.14|4011.54|4012.64|4012.04|4011.76|4011.16|61
1652151870000|2022-05-10 03:04:30|4012.39|4011.79|4012.01|4011.41|4012.39|4011.79|4011.39|4010.79|79
1652151880000|2022-05-10 03:04:40|4011.89|4011.29|4011.89|4011.29|4012.14|4011.54|4011.64|4011.04|23
1652151890000|2022-05-10 03:04:50|4011.76|4011.16|4012.64|4012.04|4012.64|4012.04|4011.76|4011.16|31
1652151900000|2022-05-10 03:05:00|4012.39|4011.79|4011.64|4011.04|4012.39|4011.79|4011.64|4011.04|60
1652151910000|2022-05-10 03:05:10|4011.51|4010.91|4011.39|4010.79|4011.64|4011.04|4011.01|4010.41|20
1652151920000|2022-05-10 03:05:20|4011.14|4010.54|4011.14|4010.54|4011.76|4011.16|4011.01|4010.41|21
1652151930000|2022-05-10 03:05:30|4011.01|4010.41|4010.39|4009.79|4011.14|4010.54|4010.39|4009.79|41
1652151940000|2022-05-10 03:05:40|4010.64|4010.04|4010.51|4009.91|4010.64|4010.04|4010.39|4009.79|34
1652151950000|2022-05-10 03:05:50|4010.39|4009.79|4010.14|4009.54|4010.39|4009.79|4010.14|4009.54|37
1652151960000|2022-05-10 03:06:00|4010.39|4009.79|4010.51|4009.91|4010.64|4010.04|4010.39|4009.79|14
1652151970000|2022-05-10 03:06:10|4010.39|4009.79|4010.39|4009.79|4010.51|4009.91|4010.39|4009.79|14
1652151980000|2022-05-10 03:06:20|4010.14|4009.54|4010.01|4009.41|4010.39|4009.79|4009.89|4009.29|25
1652151990000|2022-05-10 03:06:30|4010.14|4009.54|4010.26|4009.66|4010.26|4009.66|4009.89|4009.29|16
1652152000000|2022-05-10 03:06:40|4010.39|4009.79|4010.01|4009.41|4010.39|4009.79|4010.01|4009.41|15
1652152010000|2022-05-10 03:06:50|4009.89|4009.29|4010.76|4010.16|4010.76|4010.16|4009.89|4009.29|16
1652152020000|2022-05-10 03:07:00|4010.89|4010.29|4010.76|4010.16|4011.14|4010.54|4010.64|4010.04|7
1652152030000|2022-05-10 03:07:10|4012.51|4011.91|4013.89|4013.29|4013.89|4013.29|4012.39|4011.79|307
1652152040000|2022-05-10 03:07:20|4013.64|4013.04|4013.14|4012.54|4013.76|4013.16|4013.14|4012.54|110
1652152050000|2022-05-10 03:07:30|4013.39|4012.79|4013.64|4013.04|4013.64|4013.04|4013.39|4012.79|17
1652152060000|2022-05-10 03:07:40|4013.89|4013.29|4014.51|4013.91|4014.64|4014.04|4013.89|4013.29|76
1652152070000|2022-05-10 03:07:50|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4014.01|4013.41|127
1652152080000|2022-05-10 03:08:00|4013.89|4013.29|4013.26|4012.66|4013.89|4013.29|4013.26|4012.66|23
1652152090000|2022-05-10 03:08:10|4013.14|4012.54|4012.89|4012.29|4013.14|4012.54|4012.64|4012.04|27
1652152100000|2022-05-10 03:08:20|4012.76|4012.16|4013.14|4012.54|4013.39|4012.79|4012.76|4012.16|22
1652152110000|2022-05-10 03:08:30|4012.89|4012.29|4012.39|4011.79|4012.89|4012.29|4012.39|4011.79|16
1652152120000|2022-05-10 03:08:40|4012.26|4011.66|4012.14|4011.54|4012.39|4011.79|4012.14|4011.54|27
1652152130000|2022-05-10 03:08:50|4012.01|4011.41|4011.89|4011.29|4012.14|4011.54|4011.89|4011.29|15
1652152140000|2022-05-10 03:09:00|4011.64|4011.04|4012.39|4011.79|4012.39|4011.79|4011.64|4011.04|60
1652152150000|2022-05-10 03:09:10|4012.51|4011.91|4012.64|4012.04|4012.64|4012.04|4012.39|4011.79|16
1652152160000|2022-05-10 03:09:20|4012.39|4011.79|4012.51|4011.91|4012.51|4011.91|4012.26|4011.66|10
1652152170000|2022-05-10 03:09:30|4012.39|4011.79|4012.89|4012.29|4013.01|4012.41|4012.39|4011.79|18
1652152180000|2022-05-10 03:09:40|4013.14|4012.54|4012.76|4012.16|4013.14|4012.54|4012.76|4012.16|36
1652152190000|2022-05-10 03:09:50|4012.89|4012.29|4012.64|4012.04|4012.89|4012.29|4012.64|4012.04|24
1652152200000|2022-05-10 03:10:00|4012.26|4011.66|4011.89|4011.29|4012.26|4011.66|4011.89|4011.29|23
1652152210000|2022-05-10 03:10:10|4012.01|4011.41|4011.76|4011.16|4012.01|4011.41|4011.64|4011.04|21
1652152220000|2022-05-10 03:10:20|4011.89|4011.29|4011.76|4011.16|4012.01|4011.41|4011.64|4011.04|44
1652152230000|2022-05-10 03:10:30|4011.89|4011.29|4011.76|4011.16|4012.01|4011.41|4011.64|4011.04|10
1652152240000|2022-05-10 03:10:40|4011.89|4011.29|4011.76|4011.16|4011.89|4011.29|4011.64|4011.04|2
1652152250000|2022-05-10 03:10:50|4011.64|4011.04|4011.64|4011.04|4011.64|4011.04|4011.39|4010.79|13
1652152260000|2022-05-10 03:11:00|4011.51|4010.91|4011.89|4011.29|4013.01|4012.41|4011.51|4010.91|139
1652152270000|2022-05-10 03:11:10|4011.64|4011.04|4012.14|4011.54|4012.14|4011.54|4011.39|4010.79|64
1652152280000|2022-05-10 03:11:20|4012.01|4011.41|4011.26|4010.66|4012.01|4011.41|4011.26|4010.66|32
1652152290000|2022-05-10 03:11:30|4011.39|4010.79|4011.51|4010.91|4011.64|4011.04|4011.39|4010.79|6
1652152300000|2022-05-10 03:11:40|4011.64|4011.04|4011.89|4011.29|4011.89|4011.29|4011.64|4011.04|12
1652152310000|2022-05-10 03:11:50|4012.14|4011.54|4011.64|4011.04|4012.14|4011.54|4011.64|4011.04|21
1652152320000|2022-05-10 03:12:00|4011.51|4010.91|4010.89|4010.29|4011.51|4010.91|4010.64|4010.04|62
1652152330000|2022-05-10 03:12:10|4010.76|4010.16|4011.01|4010.41|4011.14|4010.54|4010.76|4010.16|13
1652152340000|2022-05-10 03:12:20|4011.14|4010.54|4011.76|4011.16|4011.76|4011.16|4011.01|4010.41|13
1652152350000|2022-05-10 03:12:30|4011.64|4011.04|4010.64|4010.04|4011.64|4011.04|4010.64|4010.04|56
1652152360000|2022-05-10 03:12:40|4010.39|4009.79|4010.89|4010.29|4010.89|4010.29|4010.39|4009.79|46
1652152370000|2022-05-10 03:12:50|4011.01|4010.41|4010.76|4010.16|4011.01|4010.41|4010.76|4010.16|29
1652152380000|2022-05-10 03:13:00|4010.89|4010.29|4010.76|4010.16|4010.89|4010.29|4010.76|4010.16|11
1652152390000|2022-05-10 03:13:10|4010.64|4010.04|4010.64|4010.04|4010.76|4010.16|4010.39|4009.79|18
1652152400000|2022-05-10 03:13:20|4010.76|4010.16|4011.39|4010.79|4011.39|4010.79|4010.64|4010.04|14
1652152410000|2022-05-10 03:13:30|4011.51|4010.91|4010.39|4009.79|4011.51|4010.91|4010.39|4009.79|52
1652152420000|2022-05-10 03:13:40|4010.14|4009.54|4010.01|4009.41|4010.39|4009.79|4010.01|4009.41|35
1652152430000|2022-05-10 03:13:50|4009.89|4009.29|4009.64|4009.04|4009.89|4009.29|4009.64|4009.04|56
1652152440000|2022-05-10 03:14:00|4009.76|4009.16|4009.64|4009.04|4009.89|4009.29|4009.64|4009.04|32
1652152450000|2022-05-10 03:14:10|4009.76|4009.16|4009.89|4009.29|4010.01|4009.41|4009.76|4009.16|17
1652152460000|2022-05-10 03:14:20|4010.26|4009.66|4010.64|4010.04|4010.64|4010.04|4010.14|4009.54|43
1652152470000|2022-05-10 03:14:30|4010.51|4009.91|4010.01|4009.41|4010.51|4009.91|4009.89|4009.29|32
1652152480000|2022-05-10 03:14:40|4010.14|4009.54|4009.89|4009.29|4010.14|4009.54|4009.89|4009.29|3
1652152490000|2022-05-10 03:14:50|4010.14|4009.54|4010.26|4009.66|4010.39|4009.79|4010.01|4009.41|14
1652152500000|2022-05-10 03:15:00|4010.14|4009.54|4010.39|4009.79|4010.39|4009.79|4010.14|4009.54|7
1652152510000|2022-05-10 03:15:10|4010.51|4009.91|4010.89|4010.29|4010.89|4010.29|4010.39|4009.79|46
1652152520000|2022-05-10 03:15:20|4011.14|4010.54|4011.14|4010.54|4011.14|4010.54|4010.89|4010.29|9
1652152530000|2022-05-10 03:15:30|4010.89|4010.29|4010.64|4010.04|4011.14|4010.54|4010.51|4009.91|42
1652152540000|2022-05-10 03:15:40|4010.51|4009.91|4010.64|4010.04|4010.64|4010.04|4010.39|4009.79|23
1652152550000|2022-05-10 03:15:50|4010.51|4009.91|4011.26|4010.66|4011.26|4010.66|4010.39|4009.79|19
1652152560000|2022-05-10 03:16:00|4011.51|4010.91|4010.76|4010.16|4011.51|4010.91|4010.64|4010.04|46
1652152570000|2022-05-10 03:16:10|4010.64|4010.04|4010.51|4009.91|4010.64|4010.04|4010.39|4009.79|9
1652152580000|2022-05-10 03:16:20|4010.64|4010.04|4010.51|4009.91|4010.76|4010.16|4010.39|4009.79|12
1652152590000|2022-05-10 03:16:30|4010.39|4009.79|4010.51|4009.91|4010.51|4009.91|4010.14|4009.54|27
1652152600000|2022-05-10 03:16:40|4010.64|4010.04|4010.39|4009.79|4011.14|4010.54|4010.39|4009.79|46
1652152610000|2022-05-10 03:16:50|4010.26|4009.66|4010.39|4009.79|4010.51|4009.91|4010.14|4009.54|5
1652152620000|2022-05-10 03:17:00|4010.51|4009.91|4010.26|4009.66|4010.51|4009.91|4010.14|4009.54|26
1652152630000|2022-05-10 03:17:10|4010.14|4009.54|4009.89|4009.29|4010.14|4009.54|4009.89|4009.29|30
1652152640000|2022-05-10 03:17:20|4010.01|4009.41|4010.01|4009.41|4010.01|4009.41|4009.51|4008.91|57
1652152650000|2022-05-10 03:17:30|4009.89|4009.29|4010.14|4009.54|4010.26|4009.66|4009.89|4009.29|5
1652152660000|2022-05-10 03:17:40|4010.01|4009.41|4009.64|4009.04|4010.14|4009.54|4009.39|4008.79|66
1652152670000|2022-05-10 03:17:50|4009.51|4008.91|4009.39|4008.79|4009.51|4008.91|4009.39|4008.79|10
1652152680000|2022-05-10 03:18:00|4009.64|4009.04|4009.26|4008.66|4009.64|4009.04|4009.26|4008.66|19
1652152690000|2022-05-10 03:18:10|4009.39|4008.79|4009.51|4008.91|4009.64|4009.04|4009.14|4008.54|27
1652152700000|2022-05-10 03:18:20|4009.39|4008.79|4009.14|4008.54|4009.51|4008.91|4009.14|4008.54|8
1652152710000|2022-05-10 03:18:30|4009.01|4008.41|4008.64|4008.04|4009.01|4008.41|4008.64|4008.04|61
1652152720000|2022-05-10 03:18:40|4008.89|4008.29|4009.14|4008.54|4009.39|4008.79|4008.89|4008.29|82
1652152730000|2022-05-10 03:18:50|4008.89|4008.29|4009.01|4008.41|4009.01|4008.41|4008.89|4008.29|11
1652152740000|2022-05-10 03:19:00|4008.89|4008.29|4008.64|4008.04|4008.89|4008.29|4008.51|4007.91|20
1652152750000|2022-05-10 03:19:10|4008.51|4007.91|4009.64|4009.04|4009.89|4009.29|4008.51|4007.91|43
1652152760000|2022-05-10 03:19:20|4009.39|4008.79|4009.64|4009.04|4009.64|4009.04|4009.39|4008.79|7
1652152770000|2022-05-10 03:19:30|4009.51|4008.91|4009.39|4008.79|4009.64|4009.04|4009.39|4008.79|28
1652152780000|2022-05-10 03:19:40|4009.26|4008.66|4009.51|4008.91|4009.51|4008.91|4009.26|4008.66|7
1652152790000|2022-05-10 03:19:50|4009.64|4009.04|4009.89|4009.29|4009.89|4009.29|4009.51|4008.91|4
1652152800000|2022-05-10 03:20:00|4009.64|4009.04|4009.89|4009.29|4009.89|4009.29|4009.64|4009.04|13
1652152810000|2022-05-10 03:20:10|4010.14|4009.54|4009.39|4008.79|4010.14|4009.54|4009.39|4008.79|34
1652152820000|2022-05-10 03:20:20|4009.14|4008.54|4008.76|4008.16|4009.26|4008.66|4008.76|4008.16|37
1652152830000|2022-05-10 03:20:30|4008.64|4008.04|4009.14|4008.54|4009.14|4008.54|4008.64|4008.04|27
1652152840000|2022-05-10 03:20:40|4009.01|4008.41|4008.76|4008.16|4009.01|4008.41|4008.76|4008.16|13
1652152850000|2022-05-10 03:20:50|4008.89|4008.29|4008.89|4008.29|4008.89|4008.29|4008.76|4008.16|5
1652152860000|2022-05-10 03:21:00|4009.14|4008.54|4008.64|4008.04|4009.14|4008.54|4008.64|4008.04|15
1652152870000|2022-05-10 03:21:10|4008.76|4008.16|4009.14|4008.54|4009.14|4008.54|4008.76|4008.16|16
1652152880000|2022-05-10 03:21:20|||||||||5
1652152890000|2022-05-10 03:21:30|4008.89|4008.29|4008.64|4008.04|4008.89|4008.29|4008.64|4008.04|10
1652152900000|2022-05-10 03:21:40|4008.89|4008.29|4008.76|4008.16|4008.89|4008.29|4008.64|4008.04|3
1652152910000|2022-05-10 03:21:50|4008.89|4008.29|4008.64|4008.04|4008.89|4008.29|4008.64|4008.04|8
1652152920000|2022-05-10 03:22:00|4008.89|4008.29|4009.01|4008.41|4009.39|4008.79|4008.89|4008.29|53
1652152930000|2022-05-10 03:22:10|4009.14|4008.54|4008.89|4008.29|4009.14|4008.54|4008.89|4008.29|6
1652152940000|2022-05-10 03:22:20|4008.64|4008.04|4007.89|4007.29|4008.64|4008.04|4007.89|4007.29|56
1652152950000|2022-05-10 03:22:30|4007.39|4006.79|4006.64|4006.04|4007.39|4006.79|4006.14|4005.54|193
1652152960000|2022-05-10 03:22:40|4006.89|4006.29|4006.89|4006.29|4007.14|4006.54|4006.64|4006.04|45
1652152970000|2022-05-10 03:22:50|4006.64|4006.04|4006.89|4006.29|4007.26|4006.66|4006.64|4006.04|36
1652152980000|2022-05-10 03:23:00|4007.01|4006.41|4004.64|4004.04|4007.64|4007.04|4004.64|4004.04|432
1652152990000|2022-05-10 03:23:10|4004.89|4004.29|4004.89|4004.29|4005.14|4004.54|4004.64|4004.04|158
1652153000000|2022-05-10 03:23:20|4004.64|4004.04|4004.64|4004.04|4005.01|4004.41|4004.39|4003.79|125
1652153010000|2022-05-10 03:23:30|4004.76|4004.16|4005.26|4004.66|4005.26|4004.66|4004.76|4004.16|51
1652153020000|2022-05-10 03:23:40|4005.14|4004.54|4004.89|4004.29|4005.14|4004.54|4004.89|4004.29|28
1652153030000|2022-05-10 03:23:50|4005.14|4004.54|4004.76|4004.16|4005.14|4004.54|4004.64|4004.04|40
1652153040000|2022-05-10 03:24:00|4004.89|4004.29|4004.89|4004.29|4004.89|4004.29|4004.76|4004.16|67
1652153050000|2022-05-10 03:24:10|4005.64|4005.04|4005.14|4004.54|4005.64|4005.04|4005.14|4004.54|107
1652153060000|2022-05-10 03:24:20|4004.89|4004.29|4005.39|4004.79|4005.64|4005.04|4004.89|4004.29|35
1652153070000|2022-05-10 03:24:30|4005.64|4005.04|4005.89|4005.29|4006.39|4005.79|4005.64|4005.04|25
1652153080000|2022-05-10 03:24:40|4005.64|4005.04|4005.76|4005.16|4006.14|4005.54|4005.64|4005.04|9
1652153090000|2022-05-10 03:24:50|4005.64|4005.04|4005.89|4005.29|4006.01|4005.41|4005.51|4004.91|21
1652153100000|2022-05-10 03:25:00|4006.01|4005.41|4006.14|4005.54|4006.14|4005.54|4006.01|4005.41|6
1652153110000|2022-05-10 03:25:10|4006.39|4005.79|4006.01|4005.41|4006.39|4005.79|4005.89|4005.29|21
1652153120000|2022-05-10 03:25:20|4005.89|4005.29|4005.89|4005.29|4006.14|4005.54|4005.89|4005.29|4
1652153130000|2022-05-10 03:25:30|4005.64|4005.04|4005.26|4004.66|4005.64|4005.04|4005.26|4004.66|24
1652153140000|2022-05-10 03:25:40|4005.14|4004.54|4004.89|4004.29|4005.14|4004.54|4004.89|4004.29|37
1652153150000|2022-05-10 03:25:50|4005.01|4004.41|4004.89|4004.29|4005.01|4004.41|4004.89|4004.29|33
1652153160000|2022-05-10 03:26:00|4005.01|4004.41|4005.64|4005.04|4005.64|4005.04|4005.01|4004.41|16
1652153170000|2022-05-10 03:26:10|4005.39|4004.79|4005.26|4004.66|4005.64|4005.04|4005.26|4004.66|18
1652153180000|2022-05-10 03:26:20|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|4005.39|4004.79|0
1652153190000|2022-05-10 03:26:30|4005.51|4004.91|4005.14|4004.54|4005.51|4004.91|4005.14|4004.54|20
1652153200000|2022-05-10 03:26:40|4005.01|4004.41|4005.64|4005.04|4005.64|4005.04|4005.01|4004.41|16
1652153210000|2022-05-10 03:26:50|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.76|4005.16|8
1652153220000|2022-05-10 03:27:00|4006.14|4005.54|4006.14|4005.54|4006.14|4005.54|4005.89|4005.29|17
1652153230000|2022-05-10 03:27:10|4006.39|4005.79|4006.39|4005.79|4006.64|4006.04|4006.26|4005.66|29
1652153240000|2022-05-10 03:27:20|4006.14|4005.54|4006.14|4005.54|4006.39|4005.79|4006.14|4005.54|13
1652153250000|2022-05-10 03:27:30|4006.39|4005.79|4006.26|4005.66|4006.39|4005.79|4006.14|4005.54|18
1652153260000|2022-05-10 03:27:40|4006.39|4005.79|4006.89|4006.29|4006.89|4006.29|4006.14|4005.54|38
1652153270000|2022-05-10 03:27:50|4006.76|4006.16|4007.39|4006.79|4007.39|4006.79|4006.76|4006.16|53
1652153280000|2022-05-10 03:28:00|4007.26|4006.66|4006.89|4006.29|4007.26|4006.66|4006.89|4006.29|25
1652153290000|2022-05-10 03:28:10|4007.01|4006.41|4006.89|4006.29|4007.14|4006.54|4006.76|4006.16|17
1652153300000|2022-05-10 03:28:20|4006.76|4006.16|4006.64|4006.04|4006.76|4006.16|4006.39|4005.79|11
1652153310000|2022-05-10 03:28:30|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|4006.39|4005.79|5
1652153320000|2022-05-10 03:28:40|4006.64|4006.04|4006.89|4006.29|4007.01|4006.41|4006.51|4005.91|20
1652153330000|2022-05-10 03:28:50|4007.14|4006.54|4007.26|4006.66|4007.39|4006.79|4007.14|4006.54|29
1652153340000|2022-05-10 03:29:00|4007.14|4006.54|4007.64|4007.04|4007.89|4007.29|4006.89|4006.29|106
1652153350000|2022-05-10 03:29:10|4007.89|4007.29|4007.89|4007.29|4008.14|4007.54|4007.89|4007.29|20
1652153360000|2022-05-10 03:29:20|4007.76|4007.16|4007.89|4007.29|4007.89|4007.29|4007.64|4007.04|8
1652153370000|2022-05-10 03:29:30|4007.76|4007.16|4007.89|4007.29|4007.89|4007.29|4007.51|4006.91|24
1652153380000|2022-05-10 03:29:40|4007.39|4006.79|4007.64|4007.04|4007.64|4007.04|4007.39|4006.79|21
1652153390000|2022-05-10 03:29:50|4007.76|4007.16|4007.64|4007.04|4007.76|4007.16|4007.64|4007.04|4
1652153400000|2022-05-10 03:30:00|4007.76|4007.16|4006.76|4006.16|4007.76|4007.16|4006.64|4006.04|48
1652153410000|2022-05-10 03:30:10|4006.89|4006.29|4006.51|4005.91|4006.89|4006.29|4006.39|4005.79|11
1652153420000|2022-05-10 03:30:20|4006.64|4006.04|4006.14|4005.54|4006.64|4006.04|4006.01|4005.41|14
1652153430000|2022-05-10 03:30:30|4006.26|4005.66|4006.26|4005.66|4006.64|4006.04|4006.01|4005.41|21
1652153440000|2022-05-10 03:30:40|4006.39|4005.79|4006.14|4005.54|4006.39|4005.79|4006.14|4005.54|3
1652153450000|2022-05-10 03:30:50|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|4005.89|4005.29|8
1652153460000|2022-05-10 03:31:00|4006.01|4005.41|4005.89|4005.29|4006.14|4005.54|4005.89|4005.29|20
1652153470000|2022-05-10 03:31:10|4006.01|4005.41|4005.64|4005.04|4006.14|4005.54|4005.64|4005.04|18
1652153480000|2022-05-10 03:31:20|4005.76|4005.16|4005.89|4005.29|4006.26|4005.66|4005.76|4005.16|30
1652153490000|2022-05-10 03:31:30|4006.39|4005.79|4006.64|4006.04|4006.64|4006.04|4006.39|4005.79|17
1652153500000|2022-05-10 03:31:40|4006.39|4005.79|4006.39|4005.79|4006.51|4005.91|4006.39|4005.79|16
1652153510000|2022-05-10 03:31:50|4006.64|4006.04|4006.64|4006.04|4006.64|4006.04|4006.39|4005.79|12
1652153520000|2022-05-10 03:32:00|4006.39|4005.79|4005.89|4005.29|4006.39|4005.79|4005.89|4005.29|19
1652153530000|2022-05-10 03:32:10|4006.01|4005.41|4005.64|4005.04|4006.01|4005.41|4005.64|4005.04|10
1652153540000|2022-05-10 03:32:20|4005.76|4005.16|4005.89|4005.29|4005.89|4005.29|4005.76|4005.16|4
1652153550000|2022-05-10 03:32:30|4006.14|4005.54|4006.64|4006.04|4006.64|4006.04|4006.14|4005.54|16
1652153560000|2022-05-10 03:32:40|4006.76|4006.16|4006.39|4005.79|4006.89|4006.29|4006.39|4005.79|17
1652153570000|2022-05-10 03:32:50|4006.14|4005.54|4006.39|4005.79|4006.39|4005.79|4006.14|4005.54|4
1652153580000|2022-05-10 03:33:00|4006.76|4006.16|4007.64|4007.04|4007.64|4007.04|4006.76|4006.16|43
1652153590000|2022-05-10 03:33:10|4007.89|4007.29|4007.39|4006.79|4007.89|4007.29|4007.39|4006.79|34
1652153600000|2022-05-10 03:33:20|4007.14|4006.54|4006.89|4006.29|4007.14|4006.54|4006.89|4006.29|19
1652153610000|2022-05-10 03:33:30|4006.64|4006.04|4006.39|4005.79|4006.89|4006.29|4006.39|4005.79|16
1652153620000|2022-05-10 03:33:40|4006.51|4005.91|4006.89|4006.29|4006.89|4006.29|4006.51|4005.91|10
1652153630000|2022-05-10 03:33:50|4006.76|4006.16|4006.64|4006.04|4006.76|4006.16|4006.64|4006.04|5
1652153640000|2022-05-10 03:34:00|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|4006.89|4006.29|7
1652153650000|2022-05-10 03:34:10|4007.14|4006.54|4007.14|4006.54|4007.14|4006.54|4006.89|4006.29|16
1652153660000|2022-05-10 03:34:20|4007.39|4006.79|4007.14|4006.54|4007.39|4006.79|4006.89|4006.29|18
1652153670000|2022-05-10 03:34:30|4007.26|4006.66|4007.14|4006.54|4007.26|4006.66|4006.89|4006.29|11
1652153680000|2022-05-10 03:34:40|4007.01|4006.41|4007.26|4006.66|4007.26|4006.66|4006.89|4006.29|17
1652153690000|2022-05-10 03:34:50|4007.14|4006.54|4007.01|4006.41|4007.14|4006.54|4006.89|4006.29|17
1652153700000|2022-05-10 03:35:00|4007.14|4006.54|4006.89|4006.29|4007.14|4006.54|4006.89|4006.29|4
1652153710000|2022-05-10 03:35:10|4007.01|4006.41|4006.64|4006.04|4007.14|4006.54|4006.64|4006.04|11
1652153720000|2022-05-10 03:35:20|4006.51|4005.91|4006.51|4005.91|4006.51|4005.91|4006.51|4005.91|8
1652153730000|2022-05-10 03:35:30|4006.64|4006.04|4006.89|4006.29|4007.01|4006.41|4006.64|4006.04|9
1652153740000|2022-05-10 03:35:40|4007.01|4006.41|4007.26|4006.66|4007.39|4006.79|4007.01|4006.41|21
1652153750000|2022-05-10 03:35:50|4007.39|4006.79|4007.39|4006.79|4007.39|4006.79|4007.39|4006.79|3
1652153760000|2022-05-10 03:36:00|4007.14|4006.54|4007.14|4006.54|4007.26|4006.66|4007.14|4006.54|8
1652153770000|2022-05-10 03:36:10|4007.26|4006.66|4007.14|4006.54|4007.26|4006.66|4007.01|4006.41|8
1652153780000|2022-05-10 03:36:20|4007.26|4006.66|4007.39|4006.79|4007.64|4007.04|4007.26|4006.66|11
1652153790000|2022-05-10 03:36:30|4007.51|4006.91|4007.51|4006.91|4007.64|4007.04|4007.51|4006.91|7
1652153800000|2022-05-10 03:36:40|4007.64|4007.04|4008.01|4007.41|4008.01|4007.41|4007.64|4007.04|26
1652153810000|2022-05-10 03:36:50|4008.14|4007.54|4008.14|4007.54|4008.14|4007.54|4007.89|4007.29|25
1652153820000|2022-05-10 03:37:00|||||||||7
1652153830000|2022-05-10 03:37:10|4008.01|4007.41|4007.89|4007.29|4008.14|4007.54|4007.89|4007.29|20
1652153840000|2022-05-10 03:37:20|4008.01|4007.41|4008.14|4007.54|4008.39|4007.79|4008.01|4007.41|29
1652153850000|2022-05-10 03:37:30|4008.26|4007.66|4008.26|4007.66|4008.39|4007.79|4008.26|4007.66|17
1652153860000|2022-05-10 03:37:40|4008.39|4007.79|4008.39|4007.79|4008.39|4007.79|4008.39|4007.79|1
1652153870000|2022-05-10 03:37:50|4008.51|4007.91|4008.89|4008.29|4008.89|4008.29|4008.39|4007.79|27
1652153880000|2022-05-10 03:38:00|4009.01|4008.41|4008.76|4008.16|4009.01|4008.41|4008.64|4008.04|53
1652153890000|2022-05-10 03:38:10|4008.64|4008.04|4008.76|4008.16|4008.89|4008.29|4008.64|4008.04|13
1652153900000|2022-05-10 03:38:20|4008.64|4008.04|4009.39|4008.79|4009.51|4008.91|4008.64|4008.04|23
1652153910000|2022-05-10 03:38:30|4009.51|4008.91|4009.39|4008.79|4009.64|4009.04|4009.39|4008.79|17
1652153920000|2022-05-10 03:38:40|4009.26|4008.66|4009.39|4008.79|4009.39|4008.79|4009.26|4008.66|14
1652153930000|2022-05-10 03:38:50|4009.14|4008.54|4009.14|4008.54|4009.39|4008.79|4009.14|4008.54|7
1652153940000|2022-05-10 03:39:00|4009.01|4008.41|4009.14|4008.54|4009.51|4008.91|4009.01|4008.41|50
1652153950000|2022-05-10 03:39:10|4009.26|4008.66|4009.39|4008.79|4009.39|4008.79|4009.26|4008.66|4
1652153970000|2022-05-10 03:39:30|4009.26|4008.66|4009.26|4008.66|4009.26|4008.66|4009.26|4008.66|12
1652153980000|2022-05-10 03:39:40|4009.39|4008.79|4009.01|4008.41|4009.39|4008.79|4009.01|4008.41|4
1652153990000|2022-05-10 03:39:50|4008.89|4008.29|4009.14|4008.54|4009.14|4008.54|4008.89|4008.29|2
1652154000000|2022-05-10 03:40:00|4009.26|4008.66|4009.26|4008.66|4009.26|4008.66|4009.26|4008.66|12
1652154010000|2022-05-10 03:40:10|4009.39|4008.79|4008.89|4008.29|4009.39|4008.79|4008.89|4008.29|10
1652154020000|2022-05-10 03:40:20|4009.01|4008.41|4009.26|4008.66|4009.26|4008.66|4009.01|4008.41|13
1652154030000|2022-05-10 03:40:30|4009.39|4008.79|4009.14|4008.54|4009.39|4008.79|4009.14|4008.54|3
1652154040000|2022-05-10 03:40:40|4009.26|4008.66|4010.14|4009.54|4010.39|4009.79|4009.26|4008.66|51
1652154050000|2022-05-10 03:40:50|4010.39|4009.79|4010.39|4009.79|4010.39|4009.79|4010.26|4009.66|16
1652154060000|2022-05-10 03:41:00|4010.51|4009.91|4010.51|4009.91|4010.64|4010.04|4010.26|4009.66|41
1652154070000|2022-05-10 03:41:10|4010.64|4010.04|4009.89|4009.29|4010.64|4010.04|4009.89|4009.29|25
1652154080000|2022-05-10 03:41:20|4010.01|4009.41|4010.01|4009.41|4010.26|4009.66|4009.89|4009.29|20
1652154090000|2022-05-10 03:41:30|4009.89|4009.29|4009.76|4009.16|4009.89|4009.29|4009.76|4009.16|9
1652154100000|2022-05-10 03:41:40|4009.64|4009.04|4009.51|4008.91|4009.89|4009.29|4009.51|4008.91|6
1652154110000|2022-05-10 03:41:50|4009.39|4008.79|4009.39|4008.79|4009.39|4008.79|4009.39|4008.79|2
1652154120000|2022-05-10 03:42:00|4009.51|4008.91|4009.14|4008.54|4009.64|4009.04|4009.01|4008.41|27
1652154130000|2022-05-10 03:42:10|4008.89|4008.29|4009.14|4008.54|4009.14|4008.54|4008.89|4008.29|11
1652154140000|2022-05-10 03:42:20|4008.89|4008.29|4009.39|4008.79|4009.64|4009.04|4008.89|4008.29|20
1652154150000|2022-05-10 03:42:30|4009.51|4008.91|4009.89|4009.29|4009.89|4009.29|4009.51|4008.91|25
1652154160000|2022-05-10 03:42:40|4011.39|4010.79|4011.89|4011.29|4011.89|4011.29|4011.39|4010.79|231
1652154170000|2022-05-10 03:42:50|4012.14|4011.54|4011.51|4010.91|4012.14|4011.54|4011.51|4010.91|53
1652154180000|2022-05-10 03:43:00|4011.39|4010.79|4011.39|4010.79|4011.51|4010.91|4011.39|4010.79|8
1652154190000|2022-05-10 03:43:10|4011.64|4011.04|4011.39|4010.79|4011.64|4011.04|4011.39|4010.79|12
1652154200000|2022-05-10 03:43:20|4011.51|4010.91|4011.39|4010.79|4011.64|4011.04|4011.39|4010.79|7
1652154210000|2022-05-10 03:43:30|4011.51|4010.91|4010.76|4010.16|4011.64|4011.04|4010.76|4010.16|16
1652154220000|2022-05-10 03:43:40|4010.89|4010.29|4010.64|4010.04|4010.89|4010.29|4010.64|4010.04|12
1652154230000|2022-05-10 03:43:50|4010.89|4010.29|4010.89|4010.29|4010.89|4010.29|4010.89|4010.29|8
1652154240000|2022-05-10 03:44:00|4010.64|4010.04|4010.89|4010.29|4010.89|4010.29|4010.64|4010.04|5
1652154250000|2022-05-10 03:44:10|4011.01|4010.41|4010.89|4010.29|4011.14|4010.54|4010.89|4010.29|7
1652154260000|2022-05-10 03:44:20|4010.64|4010.04|4010.26|4009.66|4010.76|4010.16|4010.26|4009.66|17
1652154270000|2022-05-10 03:44:30|4010.39|4009.79|4010.51|4009.91|4010.51|4009.91|4010.39|4009.79|11
1652154280000|2022-05-10 03:44:40|4010.64|4010.04|4010.14|4009.54|4010.64|4010.04|4010.14|4009.54|8
1652154290000|2022-05-10 03:44:50|||||||||1
1652154300000|2022-05-10 03:45:00|4009.89|4009.29|4009.89|4009.29|4009.89|4009.29|4009.76|4009.16|10
1652154310000|2022-05-10 03:45:10|4010.14|4009.54|4010.64|4010.04|4010.64|4010.04|4010.14|4009.54|15
1652154320000|2022-05-10 03:45:20|4010.89|4010.29|4010.64|4010.04|4010.89|4010.29|4010.64|4010.04|19
1652154330000|2022-05-10 03:45:30|4010.51|4009.91|4010.64|4010.04|4010.64|4010.04|4010.51|4009.91|7
1652154340000|2022-05-10 03:45:40|4010.76|4010.16|4011.64|4011.04|4011.64|4011.04|4010.76|4010.16|32
1652154350000|2022-05-10 03:45:50|4011.39|4010.79|4010.76|4010.16|4011.39|4010.79|4010.76|4010.16|41
1652154360000|2022-05-10 03:46:00|4010.89|4010.29|4010.89|4010.29|4011.14|4010.54|4010.89|4010.29|13
1652154370000|2022-05-10 03:46:10|4011.01|4010.41|4010.89|4010.29|4011.26|4010.66|4010.89|4010.29|22
1652154380000|2022-05-10 03:46:20|4010.64|4010.04|4010.64|4010.04|4010.64|4010.04|4010.64|4010.04|9
1652154390000|2022-05-10 03:46:30|4010.51|4009.91|4010.39|4009.79|4010.51|4009.91|4010.39|4009.79|6
1652154400000|2022-05-10 03:46:40|4010.51|4009.91|4010.64|4010.04|4010.64|4010.04|4010.51|4009.91|12
1652154410000|2022-05-10 03:46:50|4010.51|4009.91|4010.51|4009.91|4010.51|4009.91|4010.51|4009.91|6
1652154420000|2022-05-10 03:47:00|4010.39|4009.79|4010.14|4009.54|4010.39|4009.79|4010.14|4009.54|4
1652154430000|2022-05-10 03:47:10|4010.01|4009.41|4010.01|4009.41|4010.14|4009.54|4010.01|4009.41|4
1652154440000|2022-05-10 03:47:20|4009.89|4009.29|4010.39|4009.79|4010.39|4009.79|4009.89|4009.29|9
1652154450000|2022-05-10 03:47:30|4010.51|4009.91|4010.76|4010.16|4010.76|4010.16|4010.51|4009.91|6
1652154460000|2022-05-10 03:47:40|4010.89|4010.29|4011.14|4010.54|4011.14|4010.54|4010.76|4010.16|20
1652154470000|2022-05-10 03:47:50|4011.01|4010.41|4011.14|4010.54|4011.26|4010.66|4011.01|4010.41|30
1652154480000|2022-05-10 03:48:00|4010.89|4010.29|4011.39|4010.79|4011.51|4010.91|4010.89|4010.29|25
1652154490000|2022-05-10 03:48:10|4011.51|4010.91|4011.39|4010.79|4011.64|4011.04|4011.39|4010.79|29
1652154500000|2022-05-10 03:48:20|4011.51|4010.91|4011.64|4011.04|4011.64|4011.04|4011.39|4010.79|26
1652154510000|2022-05-10 03:48:30|4011.76|4011.16|4011.64|4011.04|4012.01|4011.41|4011.64|4011.04|14
1652154520000|2022-05-10 03:48:40|4011.76|4011.16|4011.64|4011.04|4011.76|4011.16|4011.64|4011.04|10
1652154530000|2022-05-10 03:48:50|4011.51|4010.91|4011.39|4010.79|4011.64|4011.04|4011.39|4010.79|22
1652154540000|2022-05-10 03:49:00|||||||||4
1652154550000|2022-05-10 03:49:10|4011.64|4011.04|4012.14|4011.54|4012.14|4011.54|4011.64|4011.04|23
1652154560000|2022-05-10 03:49:20|4012.64|4012.04|4012.39|4011.79|4013.51|4012.91|4012.39|4011.79|219
1652154570000|2022-05-10 03:49:30|4012.51|4011.91|4013.14|4012.54|4013.64|4013.04|4012.39|4011.79|133
1652154580000|2022-05-10 03:49:40|4013.26|4012.66|4013.26|4012.66|4013.39|4012.79|4013.14|4012.54|15
1652154590000|2022-05-10 03:49:50|4013.39|4012.79|4013.89|4013.29|4013.89|4013.29|4013.14|4012.54|58
1652154600000|2022-05-10 03:50:00|4013.76|4013.16|4013.26|4012.66|4014.14|4013.54|4013.14|4012.54|89
1652154610000|2022-05-10 03:50:10|4013.39|4012.79|4013.39|4012.79|4013.64|4013.04|4013.39|4012.79|16
1652154620000|2022-05-10 03:50:20|4013.26|4012.66|4013.64|4013.04|4013.64|4013.04|4013.14|4012.54|18
1652154630000|2022-05-10 03:50:30|4013.51|4012.91|4013.64|4013.04|4013.64|4013.04|4013.39|4012.79|16
1652154640000|2022-05-10 03:50:40|4014.14|4013.54|4014.64|4014.04|4014.64|4014.04|4014.14|4013.54|142
1652154650000|2022-05-10 03:50:50|4014.51|4013.91|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|14
1652154660000|2022-05-10 03:51:00|4014.39|4013.79|4014.39|4013.79|4014.89|4014.29|4014.39|4013.79|77
1652154670000|2022-05-10 03:51:10|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|65
1652154680000|2022-05-10 03:51:20|4014.26|4013.66|4014.26|4013.66|4014.89|4014.29|4014.26|4013.66|83
1652154690000|2022-05-10 03:51:30|4014.14|4013.54|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|5
1652154700000|2022-05-10 03:51:40|4014.01|4013.41|4014.39|4013.79|4014.39|4013.79|4013.89|4013.29|41
1652154710000|2022-05-10 03:51:50|4014.26|4013.66|4014.39|4013.79|4014.64|4014.04|4014.14|4013.54|25
1652154720000|2022-05-10 03:52:00|4014.51|4013.91|4014.64|4014.04|4014.76|4014.16|4014.51|4013.91|26
1652154730000|2022-05-10 03:52:10|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|33
1652154740000|2022-05-10 03:52:20|4014.76|4014.16|4014.76|4014.16|4014.76|4014.16|4014.76|4014.16|23
1652154750000|2022-05-10 03:52:30|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|57
1652154760000|2022-05-10 03:52:40|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|13
1652154770000|2022-05-10 03:52:50|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|38
1652154780000|2022-05-10 03:53:00|4014.76|4014.16|4014.76|4014.16|4014.89|4014.29|4014.64|4014.04|21
1652154790000|2022-05-10 03:53:10|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|6
1652154800000|2022-05-10 03:53:20|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4014.51|4013.91|32
1652154810000|2022-05-10 03:53:30|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|42
1652154820000|2022-05-10 03:53:40|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|13
1652154830000|2022-05-10 03:53:50|||||||||96
1652154840000|2022-05-10 03:54:00|||||||||9
1652154860000|2022-05-10 03:54:20|||||||||207
1652154870000|2022-05-10 03:54:30|4014.64|4014.04|4014.64|4014.04|4014.89|4014.29|4014.39|4013.79|102
1652154880000|2022-05-10 03:54:40|4014.51|4013.91|4014.26|4013.66|4014.51|4013.91|4014.14|4013.54|20
1652154890000|2022-05-10 03:54:50|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|38
1652154900000|2022-05-10 03:55:00|4014.51|4013.91|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|145
1652154910000|2022-05-10 03:55:10|4014.51|4013.91|4014.89|4014.29|4014.89|4014.29|4014.39|4013.79|57
1652154920000|2022-05-10 03:55:20|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|285
1652154930000|2022-05-10 03:55:30|4014.64|4014.04|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|52
1652154940000|2022-05-10 03:55:40|4014.39|4013.79|4014.14|4013.54|4014.64|4014.04|4014.14|4013.54|41
1652154950000|2022-05-10 03:55:50|4014.39|4013.79|4014.89|4014.29|4014.89|4014.29|4014.26|4013.66|65
1652154960000|2022-05-10 03:56:00|||||||||6
1652154970000|2022-05-10 03:56:10|||||||||42
1652154980000|2022-05-10 03:56:20|||||||||11
1652154990000|2022-05-10 03:56:30|4014.76|4014.16|4014.76|4014.16|4014.76|4014.16|4014.76|4014.16|55
1652155000000|2022-05-10 03:56:40|4014.89|4014.29|4014.39|4013.79|4014.89|4014.29|4014.39|4013.79|37
1652155010000|2022-05-10 03:56:50|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|49
1652155020000|2022-05-10 03:57:00|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|23
1652155030000|2022-05-10 03:57:10|||||||||3
1652155040000|2022-05-10 03:57:20|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|22
1652155050000|2022-05-10 03:57:30|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|28
1652155060000|2022-05-10 03:57:40|4014.14|4013.54|4014.51|4013.91|4014.51|4013.91|4014.14|4013.54|22
1652155070000|2022-05-10 03:57:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|3
1652155080000|2022-05-10 03:58:00|4014.51|4013.91|4014.14|4013.54|4014.64|4014.04|4014.14|4013.54|56
1652155090000|2022-05-10 03:58:10|4014.01|4013.41|4013.89|4013.29|4014.14|4013.54|4013.89|4013.29|36
1652155100000|2022-05-10 03:58:20|4013.64|4013.04|4013.89|4013.29|4013.89|4013.29|4013.64|4013.04|20
1652155110000|2022-05-10 03:58:30|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|36
1652155120000|2022-05-10 03:58:40|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.89|4013.29|18
1652155130000|2022-05-10 03:58:50|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.01|4013.41|26
1652155140000|2022-05-10 03:59:00|4014.01|4013.41|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|18
1652155150000|2022-05-10 03:59:10|4013.64|4013.04|4014.39|4013.79|4014.39|4013.79|4013.64|4013.04|37
1652155160000|2022-05-10 03:59:20|4014.26|4013.66|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|3
1652155170000|2022-05-10 03:59:30|||||||||5
1652155180000|2022-05-10 03:59:40|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|11
1652155190000|2022-05-10 03:59:50|4014.51|4013.91|4014.89|4014.29|4014.89|4014.29|4014.51|4013.91|74
1652155200000|2022-05-10 04:00:00|4014.76|4014.16|4014.39|4013.79|4014.89|4014.29|4014.39|4013.79|45
1652155210000|2022-05-10 04:00:10|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|2
1652155220000|2022-05-10 04:00:20|4014.51|4013.91|4014.14|4013.54|4014.51|4013.91|4014.14|4013.54|33
1652155230000|2022-05-10 04:00:30|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|6
1652155240000|2022-05-10 04:00:40|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|132
1652155250000|2022-05-10 04:00:50|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.01|4013.41|26
1652155260000|2022-05-10 04:01:00|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.89|4013.29|21
1652155270000|2022-05-10 04:01:10|4014.01|4013.41|4014.14|4013.54|4014.14|4013.54|4014.01|4013.41|15
1652155280000|2022-05-10 04:01:20|4014.64|4014.04|4014.51|4013.91|4014.64|4014.04|4014.51|4013.91|32
1652155290000|2022-05-10 04:01:30|4014.64|4014.04|4014.76|4014.16|4014.89|4014.29|4014.51|4013.91|25
1652155300000|2022-05-10 04:01:40|4014.64|4014.04|4014.51|4013.91|4014.64|4014.04|4014.51|4013.91|3
1652155310000|2022-05-10 04:01:50|4014.39|4013.79|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|21
1652155320000|2022-05-10 04:02:00|4014.51|4013.91|4014.51|4013.91|4014.64|4014.04|4014.51|4013.91|10
1652155330000|2022-05-10 04:02:10|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|16
1652155340000|2022-05-10 04:02:20|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|17
1652155350000|2022-05-10 04:02:30|||||||||2
1652155360000|2022-05-10 04:02:40|4014.39|4013.79|4014.51|4013.91|4014.64|4014.04|4014.39|4013.79|30
1652155370000|2022-05-10 04:02:50|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|1
1652155380000|2022-05-10 04:03:00|4014.51|4013.91|4014.14|4013.54|4014.51|4013.91|4014.14|4013.54|12
1652155390000|2022-05-10 04:03:10|4014.26|4013.66|4014.26|4013.66|4014.26|4013.66|4014.26|4013.66|4
1652155400000|2022-05-10 04:03:20|4014.39|4013.79|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|12
1652155410000|2022-05-10 04:03:30|4013.76|4013.16|4013.89|4013.29|4013.89|4013.29|4013.76|4013.16|6
1652155420000|2022-05-10 04:03:40|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|9
1652155430000|2022-05-10 04:03:50|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|11
1652155440000|2022-05-10 04:04:00|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.26|4013.66|36
1652155450000|2022-05-10 04:04:10|4014.39|4013.79|4014.26|4013.66|4014.39|4013.79|4014.14|4013.54|29
1652155460000|2022-05-10 04:04:20|4014.39|4013.79|4014.76|4014.16|4014.89|4014.29|4014.39|4013.79|27
1652155470000|2022-05-10 04:04:30|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|1
1652155480000|2022-05-10 04:04:40|||||||||12
1652155490000|2022-05-10 04:04:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|41
1652155500000|2022-05-10 04:05:00|||||||||2
1652155520000|2022-05-10 04:05:20|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|25
1652155530000|2022-05-10 04:05:30|||||||||18
1652155540000|2022-05-10 04:05:40|4014.39|4013.79|4014.26|4013.66|4014.39|4013.79|4014.26|4013.66|9
1652155550000|2022-05-10 04:05:50|4014.14|4013.54|4014.64|4014.04|4014.64|4014.04|4014.14|4013.54|17
1652155560000|2022-05-10 04:06:00|4014.76|4014.16|4014.51|4013.91|4014.89|4014.29|4014.51|4013.91|25
1652155570000|2022-05-10 04:06:10|4014.64|4014.04|4014.76|4014.16|4014.89|4014.29|4014.64|4014.04|15
1652155580000|2022-05-10 04:06:20|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|2
1652155590000|2022-05-10 04:06:30|4014.64|4014.04|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|22
1652155600000|2022-05-10 04:06:40|4014.51|4013.91|4014.39|4013.79|4014.51|4013.91|4014.39|4013.79|18
1652155610000|2022-05-10 04:06:50|4014.51|4013.91|4014.51|4013.91|4014.64|4014.04|4014.51|4013.91|28
1652155620000|2022-05-10 04:07:00|4014.39|4013.79|4013.89|4013.29|4014.39|4013.79|4013.76|4013.16|96
1652155630000|2022-05-10 04:07:10|4013.64|4013.04|4013.51|4012.91|4013.64|4013.04|4013.39|4012.79|33
1652155640000|2022-05-10 04:07:20|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.51|4012.91|8
1652155650000|2022-05-10 04:07:30|4013.51|4012.91|4013.39|4012.79|4013.64|4013.04|4013.39|4012.79|21
1652155670000|2022-05-10 04:07:50|||||||||6
1652155680000|2022-05-10 04:08:00|4013.64|4013.04|4014.14|4013.54|4014.14|4013.54|4013.64|4013.04|27
1652155690000|2022-05-10 04:08:10|4014.39|4013.79|4014.14|4013.54|4014.64|4014.04|4014.14|4013.54|41
1652155700000|2022-05-10 04:08:20|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|6
1652155710000|2022-05-10 04:08:30|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|16
1652155720000|2022-05-10 04:08:40|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|33
1652155730000|2022-05-10 04:08:50|4014.64|4014.04|4014.51|4013.91|4014.64|4014.04|4014.51|4013.91|78
1652155740000|2022-05-10 04:09:00|4014.39|4013.79|4014.14|4013.54|4014.64|4014.04|4014.14|4013.54|30
1652155750000|2022-05-10 04:09:10|4014.39|4013.79|4014.51|4013.91|4014.64|4014.04|4014.39|4013.79|18
1652155760000|2022-05-10 04:09:20|4014.39|4013.79|4014.51|4013.91|4014.64|4014.04|4014.39|4013.79|108
1652155770000|2022-05-10 04:09:30|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|7
1652155780000|2022-05-10 04:09:40|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|55
1652155790000|2022-05-10 04:09:50|4013.89|4013.29|4014.39|4013.79|4014.39|4013.79|4013.89|4013.29|35
1652155800000|2022-05-10 04:10:00|4014.14|4013.54|4014.01|4013.41|4014.14|4013.54|4014.01|4013.41|22
1652155810000|2022-05-10 04:10:10|4013.89|4013.29|4013.89|4013.29|4014.01|4013.41|4013.89|4013.29|2
1652155820000|2022-05-10 04:10:20|4013.64|4013.04|4014.14|4013.54|4014.14|4013.54|4013.64|4013.04|24
1652155830000|2022-05-10 04:10:30|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|16
1652155840000|2022-05-10 04:10:40|||||||||6
1652155850000|2022-05-10 04:10:50|||||||||7
1652155860000|2022-05-10 04:11:00|4014.51|4013.91|4014.64|4014.04|4014.76|4014.16|4014.39|4013.79|34
1652155870000|2022-05-10 04:11:10|4014.39|4013.79|4014.89|4014.29|4014.89|4014.29|4014.39|4013.79|39
1652155880000|2022-05-10 04:11:20|||||||||12
1652155890000|2022-05-10 04:11:30|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|65
1652155900000|2022-05-10 04:11:40|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|29
1652155910000|2022-05-10 04:11:50|4014.64|4014.04|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|49
1652155920000|2022-05-10 04:12:00|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|12
1652155930000|2022-05-10 04:12:10|||||||||14
1652155940000|2022-05-10 04:12:20|||||||||11
1652155960000|2022-05-10 04:12:40|||||||||16
1652155970000|2022-05-10 04:12:50|4014.76|4014.16|4014.64|4014.04|4014.76|4014.16|4014.64|4014.04|5
1652155980000|2022-05-10 04:13:00|4014.39|4013.79|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|70
1652155990000|2022-05-10 04:13:10|||||||||12
1652156000000|2022-05-10 04:13:20|4013.64|4013.04|4013.89|4013.29|4013.89|4013.29|4013.39|4012.79|41
1652156010000|2022-05-10 04:13:30|4014.14|4013.54|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|24
1652156020000|2022-05-10 04:13:40|4014.26|4013.66|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|8
1652156030000|2022-05-10 04:13:50|4014.51|4013.91|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|14
1652156040000|2022-05-10 04:14:00|4014.51|4013.91|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|9
1652156050000|2022-05-10 04:14:10|4014.14|4013.54|4014.01|4013.41|4014.39|4013.79|4014.01|4013.41|21
1652156060000|2022-05-10 04:14:20|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.76|4013.16|13
1652156070000|2022-05-10 04:14:30|||||||||1
1652156080000|2022-05-10 04:14:40|4014.01|4013.41|4014.01|4013.41|4014.01|4013.41|4014.01|4013.41|3
1652156090000|2022-05-10 04:14:50|4014.14|4013.54|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|8
1652156100000|2022-05-10 04:15:00|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|3
1652156110000|2022-05-10 04:15:10|||||||||1
1652156120000|2022-05-10 04:15:20|4013.76|4013.16|4013.89|4013.29|4013.89|4013.29|4013.76|4013.16|5
1652156130000|2022-05-10 04:15:30|||||||||5
1652156140000|2022-05-10 04:15:40|4013.64|4013.04|4013.64|4013.04|4013.89|4013.29|4013.64|4013.04|15
1652156150000|2022-05-10 04:15:50|4013.76|4013.16|4013.89|4013.29|4013.89|4013.29|4013.76|4013.16|3
1652156170000|2022-05-10 04:16:10|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|9
1652156180000|2022-05-10 04:16:20|4013.89|4013.29|4013.76|4013.16|4013.89|4013.29|4013.76|4013.16|23
1652156190000|2022-05-10 04:16:30|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|0
1652156200000|2022-05-10 04:16:40|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|8
1652156210000|2022-05-10 04:16:50|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|8
1652156220000|2022-05-10 04:17:00|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|5
1652156230000|2022-05-10 04:17:10|4013.89|4013.29|4014.01|4013.41|4014.14|4013.54|4013.89|4013.29|17
1652156240000|2022-05-10 04:17:20|4014.14|4013.54|4014.01|4013.41|4014.39|4013.79|4014.01|4013.41|20
1652156250000|2022-05-10 04:17:30|4013.89|4013.29|4013.76|4013.16|4013.89|4013.29|4013.76|4013.16|4
1652156260000|2022-05-10 04:17:40|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4
1652156270000|2022-05-10 04:17:50|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|25
1652156280000|2022-05-10 04:18:00|||||||||11
1652156290000|2022-05-10 04:18:10|4013.14|4012.54|4013.14|4012.54|4013.14|4012.54|4012.64|4012.04|93
1652156300000|2022-05-10 04:18:20|4013.39|4012.79|4013.26|4012.66|4013.64|4013.04|4013.26|4012.66|70
1652156310000|2022-05-10 04:18:30|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|3
1652156320000|2022-05-10 04:18:40|4013.64|4013.04|4013.39|4012.79|4013.64|4013.04|4013.39|4012.79|10
1652156340000|2022-05-10 04:19:00|4013.26|4012.66|4013.14|4012.54|4013.26|4012.66|4013.14|4012.54|8
1652156350000|2022-05-10 04:19:10|4012.89|4012.29|4012.89|4012.29|4012.89|4012.29|4012.89|4012.29|9
1652156360000|2022-05-10 04:19:20|4013.14|4012.54|4013.64|4013.04|4013.64|4013.04|4013.14|4012.54|30
1652156370000|2022-05-10 04:19:30|4013.89|4013.29|4013.76|4013.16|4013.89|4013.29|4013.76|4013.16|12
1652156380000|2022-05-10 04:19:40|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.39|4012.79|24
1652156390000|2022-05-10 04:19:50|||||||||2
1652156400000|2022-05-10 04:20:00|4013.76|4013.16|4013.89|4013.29|4013.89|4013.29|4013.76|4013.16|7
1652156410000|2022-05-10 04:20:10|4013.76|4013.16|4013.76|4013.16|4013.76|4013.16|4013.64|4013.04|7
1652156420000|2022-05-10 04:20:20|4013.64|4013.04|4013.64|4013.04|4013.76|4013.16|4013.64|4013.04|1
1652156430000|2022-05-10 04:20:30|4013.51|4012.91|4013.51|4012.91|4013.51|4012.91|4013.51|4012.91|8
1652156440000|2022-05-10 04:20:40|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|1
1652156450000|2022-05-10 04:20:50|4013.76|4013.16|4013.64|4013.04|4013.76|4013.16|4013.64|4013.04|10
1652156460000|2022-05-10 04:21:00|4013.76|4013.16|4014.26|4013.66|4014.39|4013.79|4013.76|4013.16|35
1652156470000|2022-05-10 04:21:10|4014.14|4013.54|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|23
1652156480000|2022-05-10 04:21:20|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|36
1652156490000|2022-05-10 04:21:30|4014.26|4013.66|4014.14|4013.54|4014.26|4013.66|4014.14|4013.54|10
1652156500000|2022-05-10 04:21:40|4014.26|4013.66|4014.39|4013.79|4014.51|4013.91|4014.26|4013.66|13
1652156510000|2022-05-10 04:21:50|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|6
1652156520000|2022-05-10 04:22:00|4014.01|4013.41|4014.14|4013.54|4014.14|4013.54|4014.01|4013.41|19
1652156530000|2022-05-10 04:22:10|4014.26|4013.66|4014.39|4013.79|4014.39|4013.79|4014.26|4013.66|6
1652156540000|2022-05-10 04:22:20|||||||||5
1652156550000|2022-05-10 04:22:30|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.01|4013.41|15
1652156560000|2022-05-10 04:22:40|4014.26|4013.66|4014.26|4013.66|4014.26|4013.66|4014.26|4013.66|11
1652156570000|2022-05-10 04:22:50|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.26|4013.66|13
1652156580000|2022-05-10 04:23:00|4014.26|4013.66|4014.14|4013.54|4014.26|4013.66|4014.14|4013.54|1
1652156590000|2022-05-10 04:23:10|4014.01|4013.41|4014.01|4013.41|4014.14|4013.54|4014.01|4013.41|7
1652156600000|2022-05-10 04:23:20|4013.89|4013.29|4013.64|4013.04|4013.89|4013.29|4013.64|4013.04|8
1652156610000|2022-05-10 04:23:30|||||||||8
1652156620000|2022-05-10 04:23:40|4013.76|4013.16|4013.39|4012.79|4013.76|4013.16|4013.39|4012.79|19
1652156630000|2022-05-10 04:23:50|||||||||1
1652156640000|2022-05-10 04:24:00|4013.51|4012.91|4013.39|4012.79|4013.64|4013.04|4013.39|4012.79|26
1652156650000|2022-05-10 04:24:10|4013.26|4012.66|4013.39|4012.79|4013.51|4012.91|4013.26|4012.66|15
1652156660000|2022-05-10 04:24:20|4013.26|4012.66|4012.89|4012.29|4013.26|4012.66|4012.89|4012.29|23
1652156670000|2022-05-10 04:24:30|4013.01|4012.41|4013.14|4012.54|4013.14|4012.54|4012.89|4012.29|20
1652156680000|2022-05-10 04:24:40|4013.26|4012.66|4013.14|4012.54|4013.39|4012.79|4013.14|4012.54|23
1652156690000|2022-05-10 04:24:50|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|7
1652156700000|2022-05-10 04:25:00|4013.26|4012.66|4013.39|4012.79|4013.39|4012.79|4013.26|4012.66|6
1652156710000|2022-05-10 04:25:10|4013.51|4012.91|4013.64|4013.04|4013.64|4013.04|4013.51|4012.91|21
1652156720000|2022-05-10 04:25:20|4013.39|4012.79|4013.64|4013.04|4013.64|4013.04|4013.39|4012.79|20
1652156730000|2022-05-10 04:25:30|4013.76|4013.16|4013.89|4013.29|4014.14|4013.54|4013.76|4013.16|18
1652156740000|2022-05-10 04:25:40|4013.76|4013.16|4013.64|4013.04|4013.76|4013.16|4013.64|4013.04|18
1652156750000|2022-05-10 04:25:50|4013.76|4013.16|4013.64|4013.04|4013.76|4013.16|4013.64|4013.04|9
1652156760000|2022-05-10 04:26:00|4013.51|4012.91|4013.14|4012.54|4013.51|4012.91|4013.14|4012.54|28
1652156770000|2022-05-10 04:26:10|4013.26|4012.66|4013.39|4012.79|4013.39|4012.79|4013.26|4012.66|6
1652156780000|2022-05-10 04:26:20|4013.26|4012.66|4013.14|4012.54|4013.39|4012.79|4013.14|4012.54|11
1652156790000|2022-05-10 04:26:30|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|27
1652156800000|2022-05-10 04:26:40|4013.64|4013.04|4014.01|4013.41|4014.26|4013.66|4013.64|4013.04|28
1652156810000|2022-05-10 04:26:50|4014.14|4013.54|4013.76|4013.16|4014.14|4013.54|4013.64|4013.04|10
1652156820000|2022-05-10 04:27:00|4013.64|4013.04|4014.14|4013.54|4014.26|4013.66|4013.64|4013.04|8
1652156830000|2022-05-10 04:27:10|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|24
1652156840000|2022-05-10 04:27:20|4014.39|4013.79|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|8
1652156850000|2022-05-10 04:27:30|4013.76|4013.16|4014.39|4013.79|4014.39|4013.79|4013.76|4013.16|51
1652156860000|2022-05-10 04:27:40|4014.26|4013.66|4014.51|4013.91|4014.64|4014.04|4014.26|4013.66|35
1652156870000|2022-05-10 04:27:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4
1652156880000|2022-05-10 04:28:00|4014.51|4013.91|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|9
1652156890000|2022-05-10 04:28:10|||||||||161
1652156900000|2022-05-10 04:28:20|4014.39|4013.79|4014.14|4013.54|4014.51|4013.91|4014.14|4013.54|58
1652156910000|2022-05-10 04:28:30|4014.51|4013.91|4014.14|4013.54|4014.51|4013.91|4014.14|4013.54|19
1652156920000|2022-05-10 04:28:40|4014.26|4013.66|4014.39|4013.79|4014.39|4013.79|4014.26|4013.66|18
1652156930000|2022-05-10 04:28:50|||||||||1
1652156940000|2022-05-10 04:29:00|||||||||3
1652156950000|2022-05-10 04:29:10|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|19
1652156960000|2022-05-10 04:29:20|4014.26|4013.66|4014.26|4013.66|4014.26|4013.66|4014.14|4013.54|8
1652156970000|2022-05-10 04:29:30|4014.39|4013.79|4014.39|4013.79|4014.51|4013.91|4014.39|4013.79|2
1652156980000|2022-05-10 04:29:40|4014.26|4013.66|4013.89|4013.29|4014.26|4013.66|4013.64|4013.04|27
1652157000000|2022-05-10 04:30:00|||||||||6
1652157010000|2022-05-10 04:30:10|||||||||6
1652157020000|2022-05-10 04:30:20|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|17
1652157030000|2022-05-10 04:30:30|||||||||14
1652157040000|2022-05-10 04:30:40|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|27
1652157050000|2022-05-10 04:30:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|16
1652157060000|2022-05-10 04:31:00|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|28
1652157070000|2022-05-10 04:31:10|||||||||15
1652157080000|2022-05-10 04:31:20|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|6
1652157090000|2022-05-10 04:31:30|4014.64|4014.04|4014.76|4014.16|4014.76|4014.16|4014.64|4014.04|76
1652157100000|2022-05-10 04:31:40|4014.64|4014.04|4014.39|4013.79|4014.89|4014.29|4014.39|4013.79|28
1652157110000|2022-05-10 04:31:50|4014.51|4013.91|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|19
1652157120000|2022-05-10 04:32:00|4014.39|4013.79|4014.51|4013.91|4014.64|4014.04|4014.39|4013.79|10
1652157130000|2022-05-10 04:32:10|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|6
1652157140000|2022-05-10 04:32:20|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|23
1652157150000|2022-05-10 04:32:30|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|5
1652157160000|2022-05-10 04:32:40|4014.51|4013.91|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|11
1652157170000|2022-05-10 04:32:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|2
1652157190000|2022-05-10 04:33:10|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|109
1652157200000|2022-05-10 04:33:20|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|86
1652157210000|2022-05-10 04:33:30|||||||||18
1652157220000|2022-05-10 04:33:40|||||||||17
1652157230000|2022-05-10 04:33:50|4014.76|4014.16|4014.64|4014.04|4014.76|4014.16|4014.64|4014.04|61
1652157240000|2022-05-10 04:34:00|4014.76|4014.16|4014.39|4013.79|4014.76|4014.16|4014.39|4013.79|44
1652157250000|2022-05-10 04:34:10|4014.51|4013.91|4014.64|4014.04|4014.89|4014.29|4014.51|4013.91|59
1652157260000|2022-05-10 04:34:20|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4
1652157270000|2022-05-10 04:34:30|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|5
1652157280000|2022-05-10 04:34:40|||||||||61
1652157290000|2022-05-10 04:34:50|4013.64|4013.04|4013.64|4013.04|4013.89|4013.29|4013.39|4012.79|198
1652157300000|2022-05-10 04:35:00|4013.51|4012.91|4013.14|4012.54|4013.51|4012.91|4013.14|4012.54|39
1652157310000|2022-05-10 04:35:10|4013.51|4012.91|4013.14|4012.54|4013.64|4013.04|4013.14|4012.54|38
1652157320000|2022-05-10 04:35:20|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|4013.39|4012.79|25
1652157330000|2022-05-10 04:35:30|4013.51|4012.91|4013.64|4013.04|4013.64|4013.04|4013.51|4012.91|4
1652157340000|2022-05-10 04:35:40|4013.14|4012.54|4013.14|4012.54|4013.14|4012.54|4013.14|4012.54|45
1652157350000|2022-05-10 04:35:50|4013.26|4012.66|4012.39|4011.79|4013.39|4012.79|4011.89|4011.29|225
1652157360000|2022-05-10 04:36:00|4012.64|4012.04|4012.89|4012.29|4012.89|4012.29|4012.51|4011.91|64
1652157370000|2022-05-10 04:36:10|4012.64|4012.04|4012.64|4012.04|4012.64|4012.04|4012.64|4012.04|15
1652157380000|2022-05-10 04:36:20|||||||||4
1652157390000|2022-05-10 04:36:30|||||||||2
1652157400000|2022-05-10 04:36:40|4012.76|4012.16|4012.89|4012.29|4012.89|4012.29|4012.76|4012.16|61
1652157410000|2022-05-10 04:36:50|4014.14|4013.54|4014.26|4013.66|4014.39|4013.79|4014.14|4013.54|123
1652157420000|2022-05-10 04:37:00|4014.39|4013.79|4014.14|4013.54|4014.51|4013.91|4014.14|4013.54|19
1652157430000|2022-05-10 04:37:10|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.26|4013.66|19
1652157440000|2022-05-10 04:37:20|4014.51|4013.91|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|8
1652157450000|2022-05-10 04:37:30|||||||||1
1652157460000|2022-05-10 04:37:40|4014.64|4014.04|4014.51|4013.91|4014.89|4014.29|4014.51|4013.91|115
1652157470000|2022-05-10 04:37:50|4014.39|4013.79|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|5
1652157480000|2022-05-10 04:38:00|4014.64|4014.04|4014.76|4014.16|4014.76|4014.16|4014.64|4014.04|15
1652157490000|2022-05-10 04:38:10|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|0
1652157500000|2022-05-10 04:38:20|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|52
1652157520000|2022-05-10 04:38:40|4014.89|4014.29|4014.76|4014.16|4014.89|4014.29|4014.76|4014.16|16
1652157530000|2022-05-10 04:38:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|17
1652157540000|2022-05-10 04:39:00|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|7
1652157550000|2022-05-10 04:39:10|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|87
1652157560000|2022-05-10 04:39:20|4014.39|4013.79|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|48
1652157570000|2022-05-10 04:39:30|4014.26|4013.66|4014.14|4013.54|4014.26|4013.66|4014.14|4013.54|9
1652157580000|2022-05-10 04:39:40|||||||||3
1652157610000|2022-05-10 04:40:10|4014.01|4013.41|4013.89|4013.29|4014.01|4013.41|4013.89|4013.29|27
1652157620000|2022-05-10 04:40:20|4014.14|4013.54|4014.01|4013.41|4014.14|4013.54|4014.01|4013.41|17
1652157630000|2022-05-10 04:40:30|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.89|4013.29|18
1652157640000|2022-05-10 04:40:40|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.14|4013.54|15
1652157650000|2022-05-10 04:40:50|||||||||3
1652157660000|2022-05-10 04:41:00|4014.51|4013.91|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|30
1652157670000|2022-05-10 04:41:10|4014.51|4013.91|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|13
1652157690000|2022-05-10 04:41:30|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|24
1652157700000|2022-05-10 04:41:40|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|12
1652157710000|2022-05-10 04:41:50|4014.01|4013.41|4013.76|4013.16|4014.14|4013.54|4013.76|4013.16|42
1652157720000|2022-05-10 04:42:00|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|1
1652157730000|2022-05-10 04:42:10|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|8
1652157740000|2022-05-10 04:42:20|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.89|4013.29|24
1652157750000|2022-05-10 04:42:30|4014.01|4013.41|4014.14|4013.54|4014.14|4013.54|4014.01|4013.41|7
1652157760000|2022-05-10 04:42:40|4014.01|4013.41|4014.14|4013.54|4014.14|4013.54|4014.01|4013.41|7
1652157770000|2022-05-10 04:42:50|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|61
1652157780000|2022-05-10 04:43:00|4014.76|4014.16|4014.39|4013.79|4014.76|4014.16|4014.39|4013.79|23
1652157800000|2022-05-10 04:43:20|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|9
1652157820000|2022-05-10 04:43:40|||||||||9
1652157830000|2022-05-10 04:43:50|4014.39|4013.79|4014.51|4013.91|4014.51|4013.91|4014.39|4013.79|18
1652157840000|2022-05-10 04:44:00|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|10
1652157850000|2022-05-10 04:44:10|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|5
1652157860000|2022-05-10 04:44:20|||||||||7
1652157870000|2022-05-10 04:44:30|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|12
1652157880000|2022-05-10 04:44:40|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|20
1652157890000|2022-05-10 04:44:50|||||||||6
1652157900000|2022-05-10 04:45:00|4014.01|4013.41|4013.89|4013.29|4014.01|4013.41|4013.89|4013.29|37
1652157910000|2022-05-10 04:45:10|||||||||5
1652157920000|2022-05-10 04:45:20|||||||||1
1652157930000|2022-05-10 04:45:30|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|11
1652157940000|2022-05-10 04:45:40|4014.26|4013.66|4014.64|4014.04|4014.64|4014.04|4014.26|4013.66|29
1652157950000|2022-05-10 04:45:50|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.76|4014.16|8
1652157960000|2022-05-10 04:46:00|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|22
1652157970000|2022-05-10 04:46:10|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|12
1652157980000|2022-05-10 04:46:20|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|6
1652157990000|2022-05-10 04:46:30|||||||||10
1652158000000|2022-05-10 04:46:40|||||||||3
1652158010000|2022-05-10 04:46:50|4014.64|4014.04|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|157
1652158020000|2022-05-10 04:47:00|||||||||13
1652158030000|2022-05-10 04:47:10|||||||||14
1652158040000|2022-05-10 04:47:20|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|154
1652158050000|2022-05-10 04:47:30|||||||||6
1652158060000|2022-05-10 04:47:40|4014.51|4013.91|4014.89|4014.29|4014.89|4014.29|4014.39|4013.79|42
1652158070000|2022-05-10 04:47:50|4014.64|4014.04|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|15
1652158080000|2022-05-10 04:48:00|4014.64|4014.04|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|26
1652158090000|2022-05-10 04:48:10|||||||||6
1652158100000|2022-05-10 04:48:20|4014.64|4014.04|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|68
1652158110000|2022-05-10 04:48:30|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|14
1652158120000|2022-05-10 04:48:40|4014.64|4014.04|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|45
1652158130000|2022-05-10 04:48:50|||||||||3
1652158140000|2022-05-10 04:49:00|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|16
1652158150000|2022-05-10 04:49:10|||||||||10
1652158160000|2022-05-10 04:49:20|||||||||8
1652158170000|2022-05-10 04:49:30|4014.76|4014.16|4014.64|4014.04|4014.76|4014.16|4014.64|4014.04|16
1652158180000|2022-05-10 04:49:40|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|5
1652158190000|2022-05-10 04:49:50|4014.64|4014.04|4014.39|4013.79|4014.64|4014.04|4014.39|4013.79|15
1652158200000|2022-05-10 04:50:00|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|34
1652158210000|2022-05-10 04:50:10|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|49
1652158220000|2022-05-10 04:50:20|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|16
1652158230000|2022-05-10 04:50:30|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|13
1652158240000|2022-05-10 04:50:40|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4013.64|4013.04|62
1652158250000|2022-05-10 04:50:50|||||||||5
1652158260000|2022-05-10 04:51:00|4013.89|4013.29|4014.01|4013.41|4014.01|4013.41|4013.89|4013.29|13
1652158270000|2022-05-10 04:51:10|4014.14|4013.54|4013.64|4013.04|4014.14|4013.54|4013.64|4013.04|16
1652158290000|2022-05-10 04:51:30|||||||||9
1652158300000|2022-05-10 04:51:40|||||||||2
1652158310000|2022-05-10 04:51:50|||||||||3
1652158320000|2022-05-10 04:52:00|||||||||5
1652158330000|2022-05-10 04:52:10|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.89|4013.29|8
1652158340000|2022-05-10 04:52:20|||||||||2
1652158350000|2022-05-10 04:52:30|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|12
1652158360000|2022-05-10 04:52:40|4013.76|4013.16|4013.64|4013.04|4013.76|4013.16|4013.64|4013.04|1
1652158380000|2022-05-10 04:53:00|||||||||11
1652158390000|2022-05-10 04:53:10|4013.89|4013.29|4013.64|4013.04|4013.89|4013.29|4013.64|4013.04|18
1652158400000|2022-05-10 04:53:20|||||||||2
1652158420000|2022-05-10 04:53:40|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|5
1652158430000|2022-05-10 04:53:50|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|4014.14|4013.54|20
1652158440000|2022-05-10 04:54:00|4014.01|4013.41|4013.89|4013.29|4014.01|4013.41|4013.89|4013.29|17
1652158450000|2022-05-10 04:54:10|||||||||5
1652158460000|2022-05-10 04:54:20|4013.76|4013.16|4013.76|4013.16|4013.76|4013.16|4013.76|4013.16|12
1652158470000|2022-05-10 04:54:30|4013.89|4013.29|4013.39|4012.79|4013.89|4013.29|4013.39|4012.79|8
1652158480000|2022-05-10 04:54:40|4013.64|4013.04|4013.39|4012.79|4013.64|4013.04|4013.39|4012.79|15
1652158500000|2022-05-10 04:55:00|4013.14|4012.54|4012.89|4012.29|4013.14|4012.54|4012.89|4012.29|57
1652158510000|2022-05-10 04:55:10|||||||||4
1652158520000|2022-05-10 04:55:20|4013.14|4012.54|4012.89|4012.29|4013.14|4012.54|4012.89|4012.29|22
1652158530000|2022-05-10 04:55:30|4012.76|4012.16|4012.64|4012.04|4012.76|4012.16|4012.64|4012.04|10
1652158540000|2022-05-10 04:55:40|4012.76|4012.16|4012.64|4012.04|4012.89|4012.29|4012.64|4012.04|20
1652158550000|2022-05-10 04:55:50|||||||||2
1652158560000|2022-05-10 04:56:00|4012.39|4011.79|4012.39|4011.79|4012.64|4012.04|4012.39|4011.79|41
1652158570000|2022-05-10 04:56:10|4012.51|4011.91|4012.89|4012.29|4012.89|4012.29|4012.51|4011.91|22
1652158590000|2022-05-10 04:56:30|4012.64|4012.04|4012.64|4012.04|4012.64|4012.04|4012.64|4012.04|20
1652158600000|2022-05-10 04:56:40|||||||||2
1652158610000|2022-05-10 04:56:50|4011.14|4010.54|4012.64|4012.04|4012.64|4012.04|4011.14|4010.54|453
1652158620000|2022-05-10 04:57:00|4013.14|4012.54|4014.14|4013.54|4014.26|4013.66|4013.14|4012.54|109
1652158630000|2022-05-10 04:57:10|4013.89|4013.29|4014.14|4013.54|4014.14|4013.54|4013.89|4013.29|39
1652158640000|2022-05-10 04:57:20|4014.39|4013.79|4014.89|4014.29|4014.89|4014.29|4014.39|4013.79|91
1652158650000|2022-05-10 04:57:30|4014.64|4014.04|4014.51|4013.91|4014.64|4014.04|4014.39|4013.79|33
1652158660000|2022-05-10 04:57:40|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|4014.39|4013.79|2
1652158680000|2022-05-10 04:58:00|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|6
1652158690000|2022-05-10 04:58:10|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|106
1652158700000|2022-05-10 04:58:20|||||||||29
1652158720000|2022-05-10 04:58:40|4014.64|4014.04|4014.51|4013.91|4014.64|4014.04|4014.51|4013.91|202
1652158730000|2022-05-10 04:58:50|4014.64|4014.04|4014.51|4013.91|4014.64|4014.04|4014.39|4013.79|26
1652158740000|2022-05-10 04:59:00|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|6
1652158750000|2022-05-10 04:59:10|4014.51|4013.91|4014.39|4013.79|4014.51|4013.91|4014.39|4013.79|52
1652158770000|2022-05-10 04:59:30|4014.26|4013.66|4013.89|4013.29|4014.26|4013.66|4013.89|4013.29|18
1652158780000|2022-05-10 04:59:40|4013.64|4013.04|4013.89|4013.29|4013.89|4013.29|4013.64|4013.04|48
1652158790000|2022-05-10 04:59:50|4013.76|4013.16|4013.64|4013.04|4013.76|4013.16|4013.64|4013.04|5
1652158800000|2022-05-10 05:00:00|4013.51|4012.91|4014.39|4013.79|4014.64|4014.04|4013.39|4012.79|106
1652158810000|2022-05-10 05:00:10|4014.26|4013.66|4014.39|4013.79|4014.51|4013.91|4014.26|4013.66|17
1652158820000|2022-05-10 05:00:20|4014.51|4013.91|4014.26|4013.66|4014.51|4013.91|4014.14|4013.54|22
1652158830000|2022-05-10 05:00:30|4014.39|4013.79|4014.14|4013.54|4014.64|4014.04|4014.14|4013.54|15
1652158840000|2022-05-10 05:00:40|4014.01|4013.41|4013.14|4012.54|4014.01|4013.41|4013.14|4012.54|93
1652158850000|2022-05-10 05:00:50|4013.01|4012.41|4013.64|4013.04|4013.64|4013.04|4013.01|4012.41|65
1652158860000|2022-05-10 05:01:00|4013.76|4013.16|4014.14|4013.54|4014.14|4013.54|4013.64|4013.04|66
1652158870000|2022-05-10 05:01:10|4013.89|4013.29|4014.14|4013.54|4014.26|4013.66|4013.89|4013.29|41
1652158880000|2022-05-10 05:01:20|4014.26|4013.66|4013.64|4013.04|4014.39|4013.79|4013.64|4013.04|27
1652158890000|2022-05-10 05:01:30|4013.89|4013.29|4013.64|4013.04|4013.89|4013.29|4013.64|4013.04|38
1652158900000|2022-05-10 05:01:40|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|108
1652158920000|2022-05-10 05:02:00|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|102
1652158930000|2022-05-10 05:02:10|||||||||110
1652158940000|2022-05-10 05:02:20|||||||||86
1652158960000|2022-05-10 05:02:40|||||||||35
1652158980000|2022-05-10 05:03:00|||||||||44
1652158990000|2022-05-10 05:03:10|||||||||4
1652159000000|2022-05-10 05:03:20|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|20
1652159010000|2022-05-10 05:03:30|||||||||8
1652159030000|2022-05-10 05:03:50|4014.39|4013.79|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|72
1652159040000|2022-05-10 05:04:00|4014.26|4013.66|4014.14|4013.54|4014.39|4013.79|4014.14|4013.54|17
1652159050000|2022-05-10 05:04:10|||||||||4
1652159060000|2022-05-10 05:04:20|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|23
1652159070000|2022-05-10 05:04:30|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|4013.64|4013.04|8
1652159080000|2022-05-10 05:04:40|4013.39|4012.79|4011.89|4011.29|4013.39|4012.79|4011.89|4011.29|126
1652159090000|2022-05-10 05:04:50|4011.51|4010.91|4012.39|4011.79|4012.39|4011.79|4011.51|4010.91|102
1652159100000|2022-05-10 05:05:00|4012.51|4011.91|4012.64|4012.04|4012.89|4012.29|4012.39|4011.79|66
1652159110000|2022-05-10 05:05:10|4013.14|4012.54|4013.76|4013.16|4013.89|4013.29|4013.14|4012.54|52
1652159120000|2022-05-10 05:05:20|4013.89|4013.29|4014.64|4014.04|4014.64|4014.04|4013.76|4013.16|63
1652159130000|2022-05-10 05:05:30|4014.39|4013.79|4014.64|4014.04|4014.64|4014.04|4014.39|4013.79|25
1652159140000|2022-05-10 05:05:40|4014.89|4014.29|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|37
1652159150000|2022-05-10 05:05:50|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|12
1652159160000|2022-05-10 05:06:00|4014.39|4013.79|4014.89|4014.29|4014.89|4014.29|4014.39|4013.79|27
1652159170000|2022-05-10 05:06:10|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|124
1652159180000|2022-05-10 05:06:20|4014.89|4014.29|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|21
1652159190000|2022-05-10 05:06:30|4014.89|4014.29|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|31
1652159200000|2022-05-10 05:06:40|4014.76|4014.16|4014.89|4014.29|4014.89|4014.29|4014.64|4014.04|56
1652159210000|2022-05-10 05:06:50|4014.64|4014.04|4014.76|4014.16|4014.76|4014.16|4014.64|4014.04|65
1652159220000|2022-05-10 05:07:00|4014.89|4014.29|4014.39|4013.79|4014.89|4014.29|4014.14|4013.54|24
1652159230000|2022-05-10 05:07:10|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|8
1652159240000|2022-05-10 05:07:20|4014.39|4013.79|4014.76|4014.16|4014.76|4014.16|4014.39|4013.79|27
1652159250000|2022-05-10 05:07:30|4014.89|4014.29|4017.39|4016.79|4017.39|4016.79|4014.89|4014.29|1120
1652159260000|2022-05-10 05:07:40|4017.26|4016.66|4016.64|4016.04|4017.26|4016.66|4016.51|4015.91|325
1652159270000|2022-05-10 05:07:50|4016.39|4015.79|4016.89|4016.29|4017.14|4016.54|4016.39|4015.79|40
1652159280000|2022-05-10 05:08:00|4016.64|4016.04|4016.64|4016.04|4017.14|4016.54|4016.64|4016.04|67
1652159290000|2022-05-10 05:08:10|4016.39|4015.79|4016.39|4015.79|4016.64|4016.04|4016.39|4015.79|67
1652159300000|2022-05-10 05:08:20|4016.26|4015.66|4016.89|4016.29|4016.89|4016.29|4016.01|4015.41|48
1652159310000|2022-05-10 05:08:30|4017.01|4016.41|4017.39|4016.79|4017.39|4016.79|4016.89|4016.29|26
1652159320000|2022-05-10 05:08:40|4017.26|4016.66|4018.89|4018.29|4019.39|4018.79|4017.26|4016.66|562
1652159330000|2022-05-10 05:08:50|4019.01|4018.41|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|43
1652159340000|2022-05-10 05:09:00|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4019.14|4018.54|50
1652159350000|2022-05-10 05:09:10|4019.14|4018.54|4019.14|4018.54|4019.39|4018.79|4019.01|4018.41|138
1652159360000|2022-05-10 05:09:20|4018.89|4018.29|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|26
1652159370000|2022-05-10 05:09:30|4019.26|4018.66|4018.64|4018.04|4019.26|4018.66|4018.39|4017.79|136
1652159380000|2022-05-10 05:09:40|4018.51|4017.91|4018.64|4018.04|4018.89|4018.29|4018.51|4017.91|27
1652159390000|2022-05-10 05:09:50|4018.51|4017.91|4018.39|4017.79|4018.64|4018.04|4018.39|4017.79|43
1652159400000|2022-05-10 05:10:00|4018.51|4017.91|4018.89|4018.29|4019.14|4018.54|4018.39|4017.79|48
1652159410000|2022-05-10 05:10:10|4019.01|4018.41|4019.39|4018.79|4019.39|4018.79|4019.01|4018.41|117
1652159420000|2022-05-10 05:10:20|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4019.14|4018.54|73
1652159430000|2022-05-10 05:10:30|4019.26|4018.66|4019.39|4018.79|4019.39|4018.79|4019.26|4018.66|119
1652159440000|2022-05-10 05:10:40|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4019.14|4018.54|80
1652159450000|2022-05-10 05:10:50|||||||||43
1652159460000|2022-05-10 05:11:00|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4019.14|4018.54|65
1652159470000|2022-05-10 05:11:10|||||||||9
1652159480000|2022-05-10 05:11:20|4019.26|4018.66|4018.89|4018.29|4019.39|4018.79|4018.89|4018.29|50
1652159490000|2022-05-10 05:11:30|4019.14|4018.54|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|13
1652159500000|2022-05-10 05:11:40|||||||||9
1652159510000|2022-05-10 05:11:50|4019.14|4018.54|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|24
1652159520000|2022-05-10 05:12:00|4019.01|4018.41|4018.64|4018.04|4019.14|4018.54|4018.39|4017.79|50
1652159530000|2022-05-10 05:12:10|4018.89|4018.29|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|94
1652159540000|2022-05-10 05:12:20|||||||||36
1652159550000|2022-05-10 05:12:30|||||||||26
1652159560000|2022-05-10 05:12:40|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4019.14|4018.54|31
1652159570000|2022-05-10 05:12:50|||||||||51
1652159580000|2022-05-10 05:13:00|4019.26|4018.66|4018.89|4018.29|4019.26|4018.66|4018.89|4018.29|128
1652159590000|2022-05-10 05:13:10|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4019.14|4018.54|44
1652159600000|2022-05-10 05:13:20|||||||||24
1652159610000|2022-05-10 05:13:30|4019.14|4018.54|4019.26|4018.66|4019.26|4018.66|4018.89|4018.29|73
1652159620000|2022-05-10 05:13:40|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|2
1652159630000|2022-05-10 05:13:50|4019.26|4018.66|4019.14|4018.54|4019.39|4018.79|4019.14|4018.54|26
1652159640000|2022-05-10 05:14:00|4019.39|4018.79|4019.39|4018.79|4019.39|4018.79|4019.39|4018.79|29
1652159650000|2022-05-10 05:14:10|||||||||112
1652159660000|2022-05-10 05:14:20|||||||||54
1652159670000|2022-05-10 05:14:30|||||||||8
1652159680000|2022-05-10 05:14:40|||||||||272
1652159690000|2022-05-10 05:14:50|||||||||70
1652159700000|2022-05-10 05:15:00|||||||||70
1652159710000|2022-05-10 05:15:10|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|32
1652159720000|2022-05-10 05:15:20|4018.89|4018.29|4018.64|4018.04|4018.89|4018.29|4018.64|4018.04|94
1652159730000|2022-05-10 05:15:30|4018.39|4017.79|4018.89|4018.29|4018.89|4018.29|4018.39|4017.79|48
1652159740000|2022-05-10 05:15:40|4018.64|4018.04|4018.39|4017.79|4018.64|4018.04|4017.89|4017.29|72
1652159750000|2022-05-10 05:15:50|4018.14|4017.54|4018.39|4017.79|4018.39|4017.79|4018.14|4017.54|27
1652159760000|2022-05-10 05:16:00|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|41
1652159770000|2022-05-10 05:16:10|4018.01|4017.41|4017.64|4017.04|4018.01|4017.41|4017.64|4017.04|23
1652159780000|2022-05-10 05:16:20|4017.89|4017.29|4017.89|4017.29|4017.89|4017.29|4017.64|4017.04|24
1652159790000|2022-05-10 05:16:30|4017.64|4017.04|4017.39|4016.79|4018.01|4017.41|4017.39|4016.79|155
1652159800000|2022-05-10 05:16:40|4017.26|4016.66|4018.14|4017.54|4018.14|4017.54|4016.89|4016.29|266
1652159810000|2022-05-10 05:16:50|4018.64|4018.04|4018.14|4017.54|4018.64|4018.04|4018.14|4017.54|44
1652159820000|2022-05-10 05:17:00|4018.26|4017.66|4017.64|4017.04|4018.39|4017.79|4017.51|4016.91|38
1652159830000|2022-05-10 05:17:10|4017.51|4016.91|4017.89|4017.29|4018.14|4017.54|4017.51|4016.91|81
1652159840000|2022-05-10 05:17:20|4018.14|4017.54|4018.39|4017.79|4018.39|4017.79|4017.89|4017.29|23
1652159850000|2022-05-10 05:17:30|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|8
1652159860000|2022-05-10 05:17:40|4017.76|4017.16|4017.51|4016.91|4017.89|4017.29|4017.51|4016.91|16
1652159870000|2022-05-10 05:17:50|4017.64|4017.04|4017.89|4017.29|4017.89|4017.29|4017.39|4016.79|18
1652159880000|2022-05-10 05:18:00|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|14
1652159890000|2022-05-10 05:18:10|4018.39|4017.79|4018.14|4017.54|4018.39|4017.79|4018.14|4017.54|13
1652159900000|2022-05-10 05:18:20|4018.39|4017.79|4018.89|4018.29|4018.89|4018.29|4018.39|4017.79|39
1652159910000|2022-05-10 05:18:30|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|41
1652159920000|2022-05-10 05:18:40|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|62
1652159930000|2022-05-10 05:18:50|4019.01|4018.41|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|33
1652159940000|2022-05-10 05:19:00|4018.76|4018.16|4018.89|4018.29|4018.89|4018.29|4018.76|4018.16|8
1652159950000|2022-05-10 05:19:10|4019.01|4018.41|4019.14|4018.54|4019.14|4018.54|4019.01|4018.41|2
1652159960000|2022-05-10 05:19:20|4019.01|4018.41|4019.14|4018.54|4019.14|4018.54|4019.01|4018.41|9
1652159970000|2022-05-10 05:19:30|4019.01|4018.41|4018.64|4018.04|4019.01|4018.41|4018.64|4018.04|4
1652159980000|2022-05-10 05:19:40|||||||||3
1652159990000|2022-05-10 05:19:50|4018.76|4018.16|4019.14|4018.54|4019.14|4018.54|4018.76|4018.16|14
1652160000000|2022-05-10 05:20:00|4019.01|4018.41|4018.39|4017.79|4019.01|4018.41|4018.39|4017.79|44
1652160010000|2022-05-10 05:20:10|||||||||13
1652160020000|2022-05-10 05:20:20|4018.64|4018.04|4018.64|4018.04|4018.64|4018.04|4018.39|4017.79|8
1652160030000|2022-05-10 05:20:30|4018.76|4018.16|4018.76|4018.16|4018.76|4018.16|4018.76|4018.16|14
1652160040000|2022-05-10 05:20:40|4018.89|4018.29|4018.64|4018.04|4018.89|4018.29|4018.64|4018.04|12
1652160050000|2022-05-10 05:20:50|4018.39|4017.79|4018.39|4017.79|4018.39|4017.79|4018.14|4017.54|23
1652160060000|2022-05-10 05:21:00|4018.26|4017.66|4018.26|4017.66|4018.39|4017.79|4018.14|4017.54|7
1652160070000|2022-05-10 05:21:10|4017.64|4017.04|4017.89|4017.29|4017.89|4017.29|4017.64|4017.04|40
1652160080000|2022-05-10 05:21:20|4017.76|4017.16|4017.39|4016.79|4017.76|4017.16|4017.14|4016.54|131
1652160090000|2022-05-10 05:21:30|4017.64|4017.04|4017.14|4016.54|4017.64|4017.04|4017.14|4016.54|20
1652160100000|2022-05-10 05:21:40|4017.01|4016.41|4016.89|4016.29|4017.64|4017.04|4016.64|4016.04|241
1652160110000|2022-05-10 05:21:50|4017.01|4016.41|4017.39|4016.79|4017.89|4017.29|4016.89|4016.29|89
1652160120000|2022-05-10 05:22:00|4016.89|4016.29|4016.89|4016.29|4017.14|4016.54|4016.64|4016.04|56
1652160130000|2022-05-10 05:22:10|4016.76|4016.16|4016.14|4015.54|4016.76|4016.16|4016.14|4015.54|78
1652160140000|2022-05-10 05:22:20|4016.39|4015.79|4016.64|4016.04|4016.64|4016.04|4016.39|4015.79|63
1652160150000|2022-05-10 05:22:30|4016.39|4015.79|4016.14|4015.54|4016.39|4015.79|4016.01|4015.41|38
1652160160000|2022-05-10 05:22:40|4016.01|4015.41|4016.14|4015.54|4016.14|4015.54|4016.01|4015.41|2
1652160170000|2022-05-10 05:22:50|4015.89|4015.29|4015.89|4015.29|4015.89|4015.29|4015.64|4015.04|86
1652160180000|2022-05-10 05:23:00|4016.14|4015.54|4016.01|4015.41|4016.14|4015.54|4015.39|4014.79|174
1652160190000|2022-05-10 05:23:10|4016.14|4015.54|4016.64|4016.04|4016.64|4016.04|4016.14|4015.54|42
1652160200000|2022-05-10 05:23:20|4016.76|4016.16|4016.89|4016.29|4016.89|4016.29|4016.64|4016.04|15
1652160210000|2022-05-10 05:23:30|4016.14|4015.54|4015.89|4015.29|4016.14|4015.54|4015.76|4015.16|87
1652160220000|2022-05-10 05:23:40|4016.14|4015.54|4015.89|4015.29|4016.14|4015.54|4015.76|4015.16|35
1652160230000|2022-05-10 05:23:50|4015.64|4015.04|4015.76|4015.16|4015.76|4015.16|4015.64|4015.04|31
1652160240000|2022-05-10 05:24:00|4015.64|4015.04|4015.39|4014.79|4015.64|4015.04|4015.39|4014.79|8
1652160250000|2022-05-10 05:24:10|4015.51|4014.91|4015.76|4015.16|4015.89|4015.29|4015.39|4014.79|18
1652160260000|2022-05-10 05:24:20|4015.64|4015.04|4016.39|4015.79|4016.51|4015.91|4015.64|4015.04|39
1652160270000|2022-05-10 05:24:30|4016.51|4015.91|4016.51|4015.91|4016.89|4016.29|4016.39|4015.79|41
1652160280000|2022-05-10 05:24:40|4016.64|4016.04|4016.14|4015.54|4016.64|4016.04|4016.14|4015.54|45
1652160290000|2022-05-10 05:24:50|4016.26|4015.66|4016.89|4016.29|4016.89|4016.29|4016.14|4015.54|129
1652160300000|2022-05-10 05:25:00|4016.76|4016.16|4016.64|4016.04|4016.76|4016.16|4016.64|4016.04|27
1652160310000|2022-05-10 05:25:10|4016.51|4015.91|4016.89|4016.29|4017.01|4016.41|4016.51|4015.91|21
1652160320000|2022-05-10 05:25:20|4017.01|4016.41|4016.51|4015.91|4017.01|4016.41|4016.51|4015.91|39
1652160330000|2022-05-10 05:25:30|4016.39|4015.79|4016.51|4015.91|4016.64|4016.04|4016.39|4015.79|7
1652160340000|2022-05-10 05:25:40|4016.64|4016.04|4016.89|4016.29|4016.89|4016.29|4016.51|4015.91|55
1652160350000|2022-05-10 05:25:50|4017.14|4016.54|4017.64|4017.04|4017.89|4017.29|4017.14|4016.54|218
1652160360000|2022-05-10 05:26:00|4017.26|4016.66|4017.01|4016.41|4017.39|4016.79|4017.01|4016.41|37
1652160370000|2022-05-10 05:26:10|4016.89|4016.29|4017.64|4017.04|4017.64|4017.04|4016.89|4016.29|16
1652160380000|2022-05-10 05:26:20|4017.89|4017.29|4018.64|4018.04|4018.89|4018.29|4017.89|4017.29|119
1652160390000|2022-05-10 05:26:30|4018.76|4018.16|4019.39|4018.79|4019.39|4018.79|4018.64|4018.04|93
1652160400000|2022-05-10 05:26:40|4019.26|4018.66|4019.14|4018.54|4019.26|4018.66|4019.14|4018.54|184
1652160410000|2022-05-10 05:26:50|4019.26|4018.66|4019.14|4018.54|4019.26|4018.66|4019.14|4018.54|71
1652160420000|2022-05-10 05:27:00|4019.01|4018.41|4019.14|4018.54|4019.14|4018.54|4018.89|4018.29|17
1652160430000|2022-05-10 05:27:10|4019.39|4018.79|4019.39|4018.79|4019.39|4018.79|4019.39|4018.79|45
1652160440000|2022-05-10 05:27:20|||||||||16
1652160450000|2022-05-10 05:27:30|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|91
1652160460000|2022-05-10 05:27:40|4018.89|4018.29|4018.89|4018.29|4018.89|4018.29|4018.89|4018.29|31
1652160470000|2022-05-10 05:27:50|4019.14|4018.54|4019.14|4018.54|4019.39|4018.79|4019.14|4018.54|43
1652160480000|2022-05-10 05:28:00|4019.26|4018.66|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|331
1652160490000|2022-05-10 05:28:10|4020.01|4019.41|4020.51|4019.91|4020.64|4020.04|4020.01|4019.41|675
1652160500000|2022-05-10 05:28:20|4020.39|4019.79|4020.39|4019.79|4020.89|4020.29|4020.39|4019.79|63
1652160510000|2022-05-10 05:28:30|4020.64|4020.04|4020.64|4020.04|4020.89|4020.29|4019.64|4019.04|230
1652160520000|2022-05-10 05:28:40|4020.89|4020.29|4020.51|4019.91|4020.89|4020.29|4020.51|4019.91|40
1652160530000|2022-05-10 05:28:50|4020.64|4020.04|4020.64|4020.04|4020.76|4020.16|4020.64|4020.04|24
1652160540000|2022-05-10 05:29:00|4020.39|4019.79|4019.64|4019.04|4020.64|4020.04|4019.64|4019.04|76
1652160550000|2022-05-10 05:29:10|4019.39|4018.79|4020.01|4019.41|4020.01|4019.41|4019.39|4018.79|101
1652160560000|2022-05-10 05:29:20|4019.89|4019.29|4020.39|4019.79|4020.39|4019.79|4019.89|4019.29|19
1652160570000|2022-05-10 05:29:30|4020.14|4019.54|4020.14|4019.54|4020.14|4019.54|4020.01|4019.41|22
1652160580000|2022-05-10 05:29:40|4020.26|4019.66|4020.14|4019.54|4020.39|4019.79|4020.14|4019.54|24
1652160590000|2022-05-10 05:29:50|4019.89|4019.29|4020.14|4019.54|4020.39|4019.79|4019.89|4019.29|75
1652160600000|2022-05-10 05:30:00|4020.26|4019.66|4019.89|4019.29|4020.26|4019.66|4019.64|4019.04|59
1652160610000|2022-05-10 05:30:10|4020.01|4019.41|4020.14|4019.54|4020.14|4019.54|4019.64|4019.04|52
1652160620000|2022-05-10 05:30:20|4020.01|4019.41|4020.14|4019.54|4020.39|4019.79|4020.01|4019.41|21
1652160630000|2022-05-10 05:30:30|4019.64|4019.04|4019.64|4019.04|4019.89|4019.29|4019.51|4018.91|85
1652160640000|2022-05-10 05:30:40|4019.89|4019.29|4019.89|4019.29|4019.89|4019.29|4019.89|4019.29|20
1652160650000|2022-05-10 05:30:50|4020.14|4019.54|4020.14|4019.54|4020.14|4019.54|4019.89|4019.29|19
1652160660000|2022-05-10 05:31:00|4020.26|4019.66|4020.51|4019.91|4020.51|4019.91|4020.14|4019.54|94
1652160670000|2022-05-10 05:31:10|4020.64|4020.04|4020.89|4020.29|4020.89|4020.29|4020.51|4019.91|17
1652160680000|2022-05-10 05:31:20|4021.39|4020.79|4021.64|4021.04|4021.64|4021.04|4021.39|4020.79|52
1652160690000|2022-05-10 05:31:30|4021.51|4020.91|4021.64|4021.04|4021.64|4021.04|4021.51|4020.91|9
1652160700000|2022-05-10 05:31:40|4021.76|4021.16|4021.64|4021.04|4021.89|4021.29|4021.39|4020.79|196
1652160710000|2022-05-10 05:31:50|4021.89|4021.29|4022.39|4021.79|4022.39|4021.79|4021.89|4021.29|112
1652160720000|2022-05-10 05:32:00|4022.64|4022.04|4022.14|4021.54|4022.64|4022.04|4022.01|4021.41|62
1652160730000|2022-05-10 05:32:10|4021.89|4021.29|4021.51|4020.91|4021.89|4021.29|4021.51|4020.91|74
1652160740000|2022-05-10 05:32:20|4021.64|4021.04|4021.39|4020.79|4021.64|4021.04|4021.14|4020.54|16
1652160750000|2022-05-10 05:32:30|4022.39|4021.79|4022.39|4021.79|4022.64|4022.04|4022.14|4021.54|112
1652160770000|2022-05-10 05:32:50|4022.14|4021.54|4022.64|4022.04|4022.64|4022.04|4022.14|4021.54|33
1652160780000|2022-05-10 05:33:00|4022.39|4021.79|4022.39|4021.79|4022.64|4022.04|4022.39|4021.79|161
1652160790000|2022-05-10 05:33:10|4022.51|4021.91|4022.64|4022.04|4022.64|4022.04|4022.39|4021.79|16
1652160800000|2022-05-10 05:33:20|4022.39|4021.79|4021.89|4021.29|4022.39|4021.79|4021.64|4021.04|199
1652160810000|2022-05-10 05:33:30|4021.64|4021.04|4021.39|4020.79|4021.64|4021.04|4021.14|4020.54|26
1652160820000|2022-05-10 05:33:40|4021.26|4020.66|4021.26|4020.66|4021.64|4021.04|4021.14|4020.54|54
1652160830000|2022-05-10 05:33:50|4021.39|4020.79|4021.51|4020.91|4021.64|4021.04|4021.39|4020.79|6
1652160840000|2022-05-10 05:34:00|4021.64|4021.04|4021.89|4021.29|4021.89|4021.29|4021.39|4020.79|52
1652160850000|2022-05-10 05:34:10|4022.14|4021.54|4022.26|4021.66|4022.39|4021.79|4022.14|4021.54|25
1652160860000|2022-05-10 05:34:20|4022.39|4021.79|4022.39|4021.79|4022.64|4022.04|4022.39|4021.79|24
1652160870000|2022-05-10 05:34:30|4022.64|4022.04|4022.64|4022.04|4022.64|4022.04|4022.64|4022.04|15
1652160880000|2022-05-10 05:34:40|4022.51|4021.91|4022.14|4021.54|4022.64|4022.04|4021.89|4021.29|51
1652160890000|2022-05-10 05:34:50|4022.01|4021.41|4022.14|4021.54|4022.39|4021.79|4022.01|4021.41|8
1652160900000|2022-05-10 05:35:00|4022.39|4021.79|4022.14|4021.54|4022.39|4021.79|4022.01|4021.41|24
1652160910000|2022-05-10 05:35:10|4022.01|4021.41|4022.14|4021.54|4022.39|4021.79|4021.89|4021.29|15
1652160920000|2022-05-10 05:35:20|4022.01|4021.41|4022.39|4021.79|4022.39|4021.79|4022.01|4021.41|22
1652160930000|2022-05-10 05:35:30|4022.26|4021.66|4022.14|4021.54|4022.39|4021.79|4022.14|4021.54|28
1652160940000|2022-05-10 05:35:40|4022.39|4021.79|4022.14|4021.54|4022.39|4021.79|4022.14|4021.54|8
1652160950000|2022-05-10 05:35:50|4022.26|4021.66|4022.14|4021.54|4022.26|4021.66|4021.89|4021.29|14
1652160960000|2022-05-10 05:36:00|4022.01|4021.41|4021.89|4021.29|4022.14|4021.54|4021.64|4021.04|23
1652160970000|2022-05-10 05:36:10|4022.01|4021.41|4021.89|4021.29|4022.01|4021.41|4021.89|4021.29|9
1652160980000|2022-05-10 05:36:20|4022.01|4021.41|4022.64|4022.04|4022.64|4022.04|4022.01|4021.41|42
1652160990000|2022-05-10 05:36:30|||||||||10
1652161000000|2022-05-10 05:36:40|4022.39|4021.79|4022.51|4021.91|4022.51|4021.91|4022.39|4021.79|164
1652161010000|2022-05-10 05:36:50|4022.64|4022.04|4022.64|4022.04|4022.64|4022.04|4022.64|4022.04|24
1652161020000|2022-05-10 05:37:00|4022.51|4021.91|4022.39|4021.79|4022.51|4021.91|4022.39|4021.79|63
1652161030000|2022-05-10 05:37:10|4022.51|4021.91|4022.39|4021.79|4022.64|4022.04|4022.39|4021.79|26
1652161040000|2022-05-10 05:37:20|4022.51|4021.91|4022.39|4021.79|4022.64|4022.04|4022.39|4021.79|11
1652161050000|2022-05-10 05:37:30|4022.51|4021.91|4022.64|4022.04|4022.64|4022.04|4022.39|4021.79|23
1652161060000|2022-05-10 05:37:40|||||||||1
1652161070000|2022-05-10 05:37:50|||||||||36
1652161080000|2022-05-10 05:38:00|4022.51|4021.91|4022.51|4021.91|4022.64|4022.04|4022.14|4021.54|64
1652161090000|2022-05-10 05:38:10|4022.64|4022.04|4022.51|4021.91|4022.64|4022.04|4022.51|4021.91|8
1652161100000|2022-05-10 05:38:20|4022.39|4021.79|4022.14|4021.54|4022.39|4021.79|4022.14|4021.54|36
1652161110000|2022-05-10 05:38:30|4021.89|4021.29|4022.14|4021.54|4022.14|4021.54|4021.89|4021.29|25
1652161120000|2022-05-10 05:38:40|4021.89|4021.29|4022.14|4021.54|4022.14|4021.54|4021.89|4021.29|38
1652161130000|2022-05-10 05:38:50|4021.89|4021.29|4021.89|4021.29|4022.14|4021.54|4021.89|4021.29|33
1652161140000|2022-05-10 05:39:00|4022.01|4021.41|4021.89|4021.29|4022.14|4021.54|4021.89|4021.29|20
1652161150000|2022-05-10 05:39:10|4022.14|4021.54|4022.14|4021.54|4022.14|4021.54|4022.14|4021.54|20
1652161160000|2022-05-10 05:39:20|4022.01|4021.41|4021.89|4021.29|4022.14|4021.54|4021.89|4021.29|14
1652161170000|2022-05-10 05:39:30|4021.76|4021.16|4021.89|4021.29|4021.89|4021.29|4021.76|4021.16|7
1652161180000|2022-05-10 05:39:40|4022.26|4021.66|4022.14|4021.54|4022.26|4021.66|4022.14|4021.54|31
1652161190000|2022-05-10 05:39:50|4022.39|4021.79|4022.64|4022.04|4022.64|4022.04|4022.39|4021.79|20
1652161200000|2022-05-10 05:40:00|||||||||50
1652161210000|2022-05-10 05:40:10|||||||||16
1652161220000|2022-05-10 05:40:20|4022.39|4021.79|4022.39|4021.79|4022.39|4021.79|4022.39|4021.79|69
1652161230000|2022-05-10 05:40:30|4022.51|4021.91|4022.26|4021.66|4022.51|4021.91|4022.14|4021.54|38
1652161240000|2022-05-10 05:40:40|4022.39|4021.79|4022.14|4021.54|4022.39|4021.79|4021.89|4021.29|35
1652161250000|2022-05-10 05:40:50|4021.89|4021.29|4021.89|4021.29|4022.01|4021.41|4021.64|4021.04|26
1652161260000|2022-05-10 05:41:00|4022.01|4021.41|4021.64|4021.04|4022.01|4021.41|4021.64|4021.04|26
1652161270000|2022-05-10 05:41:10|4021.39|4020.79|4021.39|4020.79|4021.51|4020.91|4021.39|4020.79|15
1652161280000|2022-05-10 05:41:20|4021.14|4020.54|4021.14|4020.54|4021.39|4020.79|4021.14|4020.54|26
1652161290000|2022-05-10 05:41:30|4021.39|4020.79|4021.39|4020.79|4021.39|4020.79|4021.39|4020.79|35
1652161300000|2022-05-10 05:41:40|4021.26|4020.66|4021.51|4020.91|4021.64|4021.04|4021.26|4020.66|13
1652161310000|2022-05-10 05:41:50|4021.64|4021.04|4021.76|4021.16|4021.76|4021.16|4021.39|4020.79|4
1652161320000|2022-05-10 05:42:00|4021.64|4021.04|4021.64|4021.04|4021.76|4021.16|4021.64|4021.04|6
1652161330000|2022-05-10 05:42:10|4021.76|4021.16|4021.64|4021.04|4021.76|4021.16|4021.39|4020.79|36
1652161340000|2022-05-10 05:42:20|4021.76|4021.16|4021.89|4021.29|4022.14|4021.54|4021.76|4021.16|62
1652161350000|2022-05-10 05:42:30|4021.76|4021.16|4021.14|4020.54|4021.76|4021.16|4021.14|4020.54|8
1652161360000|2022-05-10 05:42:40|4021.39|4020.79|4021.64|4021.04|4021.76|4021.16|4021.39|4020.79|42
1652161370000|2022-05-10 05:42:50|4021.51|4020.91|4021.64|4021.04|4021.64|4021.04|4021.39|4020.79|11
1652161380000|2022-05-10 05:43:00|4021.51|4020.91|4021.39|4020.79|4021.51|4020.91|4021.39|4020.79|5
1652161390000|2022-05-10 05:43:10|4021.26|4020.66|4021.39|4020.79|4021.39|4020.79|4021.26|4020.66|3
1652161400000|2022-05-10 05:43:20|4021.51|4020.91|4021.39|4020.79|4021.64|4021.04|4021.39|4020.79|23
1652161410000|2022-05-10 05:43:30|4021.51|4020.91|4021.14|4020.54|4021.64|4021.04|4021.14|4020.54|17
1652161420000|2022-05-10 05:43:40|4021.26|4020.66|4021.51|4020.91|4021.51|4020.91|4021.26|4020.66|22
1652161430000|2022-05-10 05:43:50|4021.64|4021.04|4021.51|4020.91|4021.64|4021.04|4021.39|4020.79|19
1652161440000|2022-05-10 05:44:00|4021.39|4020.79|4021.14|4020.54|4021.39|4020.79|4021.14|4020.54|8
1652161450000|2022-05-10 05:44:10|4020.89|4020.29|4020.89|4020.29|4020.89|4020.29|4020.64|4020.04|12
1652161460000|2022-05-10 05:44:20|4021.14|4020.54|4020.89|4020.29|4021.14|4020.54|4020.89|4020.29|10
1652161470000|2022-05-10 05:44:30|4021.64|4021.04|4021.64|4021.04|4021.89|4021.29|4021.64|4021.04|53
1652161480000|2022-05-10 05:44:40|4021.89|4021.29|4021.64|4021.04|4021.89|4021.29|4021.64|4021.04|13
1652161490000|2022-05-10 05:44:50|4021.51|4020.91|4021.39|4020.79|4021.51|4020.91|4021.39|4020.79|14
1652161500000|2022-05-10 05:45:00|4021.51|4020.91|4021.51|4020.91|4021.51|4020.91|4021.39|4020.79|13
1652161510000|2022-05-10 05:45:10|4021.39|4020.79|4021.76|4021.16|4021.76|4021.16|4021.39|4020.79|45
1652161520000|2022-05-10 05:45:20|4021.64|4021.04|4021.76|4021.16|4021.89|4021.29|4021.26|4020.66|73
1652161530000|2022-05-10 05:45:30|4021.89|4021.29|4021.64|4021.04|4021.89|4021.29|4021.64|4021.04|9
1652161540000|2022-05-10 05:45:40|4021.89|4021.29|4021.76|4021.16|4021.89|4021.29|4021.64|4021.04|10
1652161550000|2022-05-10 05:45:50|4021.64|4021.04|4021.64|4021.04|4021.89|4021.29|4021.64|4021.04|9
1652161560000|2022-05-10 05:46:00|4021.89|4021.29|4022.14|4021.54|4022.14|4021.54|4021.76|4021.16|49
1652161570000|2022-05-10 05:46:10|4021.89|4021.29|4021.89|4021.29|4021.89|4021.29|4021.64|4021.04|8
1652161580000|2022-05-10 05:46:20|4021.76|4021.16|4022.14|4021.54|4022.14|4021.54|4021.76|4021.16|3
1652161590000|2022-05-10 05:46:30|4022.01|4021.41|4022.14|4021.54|4022.14|4021.54|4022.01|4021.41|19
1652161600000|2022-05-10 05:46:40|4022.26|4021.66|4022.39|4021.79|4022.39|4021.79|4022.14|4021.54|31
1652161610000|2022-05-10 05:46:50|4022.64|4022.04|4022.64|4022.04|4022.64|4022.04|4022.64|4022.04|72
1652161620000|2022-05-10 05:47:00|||||||||69
1652161630000|2022-05-10 05:47:10|||||||||40
1652161640000|2022-05-10 05:47:20|||||||||172
1652161650000|2022-05-10 05:47:30|||||||||170
1652161660000|2022-05-10 05:47:40|||||||||141
1652161670000|2022-05-10 05:47:50|||||||||11
1652161680000|2022-05-10 05:48:00|4022.51|4021.91|4022.39|4021.79|4022.51|4021.91|4022.39|4021.79|72
1652161690000|2022-05-10 05:48:10|4022.51|4021.91|4022.64|4022.04|4022.64|4022.04|4022.51|4021.91|35
1652161700000|2022-05-10 05:48:20|||||||||14
1652161710000|2022-05-10 05:48:30|||||||||39
1652161720000|2022-05-10 05:48:40|||||||||14
1652161730000|2022-05-10 05:48:50|||||||||45
1652161740000|2022-05-10 05:49:00|4022.51|4021.91|4022.51|4021.91|4022.51|4021.91|4022.51|4021.91|25
1652161750000|2022-05-10 05:49:10|4022.39|4021.79|4022.64|4022.04|4022.64|4022.04|4022.39|4021.79|96
1652161760000|2022-05-10 05:49:20|4022.39|4021.79|4022.64|4022.04|4022.64|4022.04|4022.39|4021.79|79
1652161770000|2022-05-10 05:49:30|||||||||42
1652161780000|2022-05-10 05:49:40|||||||||11
1652161800000|2022-05-10 05:50:00|||||||||43
1652161810000|2022-05-10 05:50:10|||||||||44
1652161820000|2022-05-10 05:50:20|4022.39|4021.79|4022.39|4021.79|4022.39|4021.79|4022.39|4021.79|51
1652161830000|2022-05-10 05:50:30|||||||||14
1652161840000|2022-05-10 05:50:40|4022.14|4021.54|4022.64|4022.04|4022.64|4022.04|4022.14|4021.54|238
1652161850000|2022-05-10 05:50:50|||||||||18
1652161860000|2022-05-10 05:51:00|4025.14|4024.54|4025.26|4024.66|4026.01|4025.41|4025.14|4024.54|650
1652161870000|2022-05-10 05:51:10|4025.39|4024.79|4024.39|4023.79|4025.89|4025.29|4024.39|4023.79|130
1652161880000|2022-05-10 05:51:20|4024.14|4023.54|4024.01|4023.41|4024.39|4023.79|4024.01|4023.41|31
1652161890000|2022-05-10 05:51:30|4024.14|4023.54|4023.89|4023.29|4024.39|4023.79|4023.89|4023.29|42
1652161900000|2022-05-10 05:51:40|4024.01|4023.41|4024.14|4023.54|4024.14|4023.54|4023.64|4023.04|27
1652161910000|2022-05-10 05:51:50|4024.01|4023.41|4023.76|4023.16|4024.01|4023.41|4023.64|4023.04|41
1652161920000|2022-05-10 05:52:00|4023.89|4023.29|4024.14|4023.54|4024.14|4023.54|4023.89|4023.29|9
1652161930000|2022-05-10 05:52:10|4024.01|4023.41|4024.01|4023.41|4024.14|4023.54|4023.89|4023.29|21
1652161940000|2022-05-10 05:52:20|4023.89|4023.29|4023.76|4023.16|4023.89|4023.29|4023.64|4023.04|9
1652161950000|2022-05-10 05:52:30|4023.39|4022.79|4023.39|4022.79|4023.39|4022.79|4023.39|4022.79|18
1652161960000|2022-05-10 05:52:40|4023.51|4022.91|4023.39|4022.79|4023.51|4022.91|4023.14|4022.54|84
1652161970000|2022-05-10 05:52:50|4023.14|4022.54|4023.39|4022.79|4023.39|4022.79|4023.14|4022.54|19
1652161980000|2022-05-10 05:53:00|4023.14|4022.54|4022.89|4022.29|4023.14|4022.54|4022.89|4022.29|20
1652161990000|2022-05-10 05:53:10|4022.76|4022.16|4022.89|4022.29|4023.01|4022.41|4022.64|4022.04|115
1652162000000|2022-05-10 05:53:20|4022.64|4022.04|4021.64|4021.04|4022.64|4022.04|4021.64|4021.04|125
1652162010000|2022-05-10 05:53:30|4021.76|4021.16|4020.39|4019.79|4021.89|4021.29|4020.39|4019.79|111
1652162020000|2022-05-10 05:53:40|4020.51|4019.91|4020.64|4020.04|4020.89|4020.29|4020.51|4019.91|26
1652162030000|2022-05-10 05:53:50|4020.89|4020.29|4020.76|4020.16|4020.89|4020.29|4020.51|4019.91|60
1652162040000|2022-05-10 05:54:00|4020.89|4020.29|4019.89|4019.29|4020.89|4020.29|4019.89|4019.29|47
1652162050000|2022-05-10 05:54:10|4018.64|4018.04|4018.89|4018.29|4019.01|4018.41|4018.14|4017.54|268
1652162060000|2022-05-10 05:54:20|4018.64|4018.04|4018.89|4018.29|4019.01|4018.41|4018.39|4017.79|54
1652162070000|2022-05-10 05:54:30|4019.01|4018.41|4019.14|4018.54|4019.64|4019.04|4019.01|4018.41|68
1652162080000|2022-05-10 05:54:40|4018.89|4018.29|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|38
1652162090000|2022-05-10 05:54:50|4018.64|4018.04|4018.89|4018.29|4018.89|4018.29|4018.64|4018.04|18
1652162100000|2022-05-10 05:55:00|4019.14|4018.54|4019.64|4019.04|4019.64|4019.04|4019.14|4018.54|16
1652162110000|2022-05-10 05:55:10|4019.76|4019.16|4019.89|4019.29|4019.89|4019.29|4019.64|4019.04|16
1652162120000|2022-05-10 05:55:20|4020.14|4019.54|4019.89|4019.29|4020.14|4019.54|4019.64|4019.04|29
1652162130000|2022-05-10 05:55:30|4019.64|4019.04|4019.89|4019.29|4019.89|4019.29|4019.64|4019.04|14
1652162140000|2022-05-10 05:55:40|4019.64|4019.04|4020.01|4019.41|4020.01|4019.41|4019.64|4019.04|15
1652162150000|2022-05-10 05:55:50|4020.14|4019.54|4020.39|4019.79|4020.39|4019.79|4020.14|4019.54|10
1652162160000|2022-05-10 05:56:00|4020.14|4019.54|4019.39|4018.79|4020.14|4019.54|4019.39|4018.79|26
1652162170000|2022-05-10 05:56:10|4019.14|4018.54|4018.89|4018.29|4019.51|4018.91|4018.64|4018.04|23
1652162180000|2022-05-10 05:56:20|4019.01|4018.41|4018.14|4017.54|4019.14|4018.54|4018.14|4017.54|156
1652162190000|2022-05-10 05:56:30|4018.39|4017.79|4018.14|4017.54|4018.39|4017.79|4018.14|4017.54|30
1652162200000|2022-05-10 05:56:40|4018.39|4017.79|4018.89|4018.29|4018.89|4018.29|4018.39|4017.79|35
1652162210000|2022-05-10 05:56:50|4018.76|4018.16|4019.14|4018.54|4019.14|4018.54|4018.64|4018.04|12
1652162220000|2022-05-10 05:57:00|4019.26|4018.66|4019.01|4018.41|4019.26|4018.66|4018.89|4018.29|18
1652162230000|2022-05-10 05:57:10|4018.89|4018.29|4018.64|4018.04|4019.01|4018.41|4018.64|4018.04|10
1652162240000|2022-05-10 05:57:20|4018.76|4018.16|4018.64|4018.04|4019.01|4018.41|4018.64|4018.04|9
1652162250000|2022-05-10 05:57:30|4018.39|4017.79|4018.39|4017.79|4018.39|4017.79|4018.39|4017.79|10
1652162260000|2022-05-10 05:57:40|4018.51|4017.91|4018.89|4018.29|4018.89|4018.29|4018.51|4017.91|24
1652162270000|2022-05-10 05:57:50|4019.01|4018.41|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|27
1652162280000|2022-05-10 05:58:00|4018.76|4018.16|4019.14|4018.54|4019.14|4018.54|4018.76|4018.16|10
1652162290000|2022-05-10 05:58:10|4019.01|4018.41|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|20
1652162300000|2022-05-10 05:58:20|4019.26|4018.66|4018.89|4018.29|4019.26|4018.66|4018.76|4018.16|7
1652162310000|2022-05-10 05:58:30|4019.01|4018.41|4018.89|4018.29|4019.14|4018.54|4018.89|4018.29|18
1652162330000|2022-05-10 05:58:50|4018.76|4018.16|4018.39|4017.79|4018.76|4018.16|4018.14|4017.54|31
1652162340000|2022-05-10 05:59:00|4018.26|4017.66|4018.39|4017.79|4018.64|4018.04|4018.26|4017.66|31
1652162350000|2022-05-10 05:59:10|4018.51|4017.91|4019.01|4018.41|4019.01|4018.41|4018.51|4017.91|15
1652162360000|2022-05-10 05:59:20|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|4018.89|4018.29|1
1652162370000|2022-05-10 05:59:30|4019.39|4018.79|4018.89|4018.29|4019.39|4018.79|4018.89|4018.29|11
1652162380000|2022-05-10 05:59:40|4019.01|4018.41|4018.64|4018.04|4019.01|4018.41|4018.39|4017.79|23
1652162390000|2022-05-10 05:59:50|4018.39|4017.79|4017.64|4017.04|4018.39|4017.79|4017.39|4016.79|149
1652162400000|2022-05-10 06:00:00|4017.39|4016.79|4017.76|4017.16|4018.14|4017.54|4016.89|4016.29|86
1652162410000|2022-05-10 06:00:10|4017.64|4017.04|4015.89|4015.29|4017.64|4017.04|4015.89|4015.29|319
1652162420000|2022-05-10 06:00:20|4015.76|4015.16|4017.01|4016.41|4017.01|4016.41|4015.39|4014.79|259
1652162430000|2022-05-10 06:00:30|4016.89|4016.29|4016.76|4016.16|4017.39|4016.79|4016.64|4016.04|63
1652162440000|2022-05-10 06:00:40|4017.01|4016.41|4016.64|4016.04|4017.14|4016.54|4016.64|4016.04|55
1652162450000|2022-05-10 06:00:50|4016.51|4015.91|4017.01|4016.41|4017.01|4016.41|4016.39|4015.79|38
1652162460000|2022-05-10 06:01:00|4016.89|4016.29|4016.14|4015.54|4016.89|4016.29|4016.14|4015.54|51
1652162470000|2022-05-10 06:01:10|4016.01|4015.41|4016.39|4015.79|4016.39|4015.79|4015.39|4014.79|109
1652162480000|2022-05-10 06:01:20|4016.64|4016.04|4016.64|4016.04|4016.64|4016.04|4016.14|4015.54|58
1652162490000|2022-05-10 06:01:30|4016.39|4015.79|4017.39|4016.79|4017.39|4016.79|4016.26|4015.66|65
1652162500000|2022-05-10 06:01:40|4017.51|4016.91|4017.14|4016.54|4018.39|4017.79|4017.01|4016.41|104
1652162510000|2022-05-10 06:01:50|4016.89|4016.29|4016.89|4016.29|4016.89|4016.29|4016.39|4015.79|39
1652162520000|2022-05-10 06:02:00|4016.76|4016.16|4017.01|4016.41|4017.14|4016.54|4016.64|4016.04|19
1652162530000|2022-05-10 06:02:10|4016.89|4016.29|4016.76|4016.16|4017.14|4016.54|4016.76|4016.16|5
1652162540000|2022-05-10 06:02:20|4016.89|4016.29|4017.01|4016.41|4017.14|4016.54|4016.89|4016.29|19
1652162550000|2022-05-10 06:02:30|4017.14|4016.54|4017.14|4016.54|4017.64|4017.04|4017.14|4016.54|60
1652162560000|2022-05-10 06:02:40|4017.26|4016.66|4017.01|4016.41|4017.26|4016.66|4016.89|4016.29|8
1652162570000|2022-05-10 06:02:50|4017.14|4016.54|4017.39|4016.79|4017.39|4016.79|4017.14|4016.54|20
1652162580000|2022-05-10 06:03:00|4017.14|4016.54|4017.51|4016.91|4017.51|4016.91|4017.01|4016.41|56
1652162590000|2022-05-10 06:03:10|4017.64|4017.04|4018.14|4017.54|4018.64|4018.04|4017.39|4016.79|221
1652162600000|2022-05-10 06:03:20|4017.89|4017.29|4018.14|4017.54|4018.14|4017.54|4017.89|4017.29|30
1652162610000|2022-05-10 06:03:30|4018.01|4017.41|4018.14|4017.54|4018.14|4017.54|4017.89|4017.29|70
1652162620000|2022-05-10 06:03:40|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|141
1652162630000|2022-05-10 06:03:50|4019.51|4018.91|4020.89|4020.29|4020.89|4020.29|4019.26|4018.66|131
1652162640000|2022-05-10 06:04:00|4021.14|4020.54|4020.64|4020.04|4021.51|4020.91|4020.64|4020.04|107
1652162650000|2022-05-10 06:04:10|4020.01|4019.41|4020.89|4020.29|4021.01|4020.41|4020.01|4019.41|139
1652162660000|2022-05-10 06:04:20|4021.01|4020.41|4021.89|4021.29|4022.14|4021.54|4020.89|4020.29|76
1652162670000|2022-05-10 06:04:30|4021.64|4021.04|4022.14|4021.54|4022.14|4021.54|4021.51|4020.91|60
1652162680000|2022-05-10 06:04:40|4022.26|4021.66|4024.14|4023.54|4024.51|4023.91|4022.26|4021.66|119
1652162690000|2022-05-10 06:04:50|4024.26|4023.66|4023.89|4023.29|4024.39|4023.79|4023.51|4022.91|189
1652162700000|2022-05-10 06:05:00|4024.14|4023.54|4025.14|4024.54|4025.14|4024.54|4023.89|4023.29|151
1652162710000|2022-05-10 06:05:10|4025.51|4024.91|4025.76|4025.16|4025.89|4025.29|4025.39|4024.79|40
1652162720000|2022-05-10 06:05:20|4025.64|4025.04|4026.39|4025.79|4026.64|4026.04|4025.51|4024.91|199
1652162730000|2022-05-10 06:05:30|4026.26|4025.66|4026.14|4025.54|4026.39|4025.79|4026.14|4025.54|51
1652162740000|2022-05-10 06:05:40|4026.39|4025.79|4026.26|4025.66|4026.39|4025.79|4026.14|4025.54|104
1652162750000|2022-05-10 06:05:50|4026.39|4025.79|4026.64|4026.04|4027.14|4026.54|4026.39|4025.79|113
1652162760000|2022-05-10 06:06:00|4026.51|4025.91|4025.14|4024.54|4026.64|4026.04|4025.14|4024.54|142
1652162770000|2022-05-10 06:06:10|4025.26|4024.66|4025.14|4024.54|4025.39|4024.79|4025.01|4024.41|55
1652162780000|2022-05-10 06:06:20|4025.26|4024.66|4024.76|4024.16|4025.39|4024.79|4024.64|4024.04|65
1652162790000|2022-05-10 06:06:30|4024.89|4024.29|4025.26|4024.66|4025.39|4024.79|4024.64|4024.04|36
1652162800000|2022-05-10 06:06:40|4025.14|4024.54|4025.76|4025.16|4026.39|4025.79|4025.14|4024.54|55
1652162810000|2022-05-10 06:06:50|4025.64|4025.04|4025.39|4024.79|4026.01|4025.41|4025.26|4024.66|90
1652162820000|2022-05-10 06:07:00|4025.14|4024.54|4024.64|4024.04|4025.39|4024.79|4024.64|4024.04|43
1652162830000|2022-05-10 06:07:10|4024.89|4024.29|4025.14|4024.54|4025.26|4024.66|4024.39|4023.79|26
1652162840000|2022-05-10 06:07:20|4025.26|4024.66|4025.14|4024.54|4026.01|4025.41|4025.14|4024.54|39
1652162850000|2022-05-10 06:07:30|4025.39|4024.79|4024.39|4023.79|4025.39|4024.79|4024.39|4023.79|32
1652162860000|2022-05-10 06:07:40|4024.51|4023.91|4024.14|4023.54|4024.64|4024.04|4024.14|4023.54|47
1652162870000|2022-05-10 06:07:50|4024.39|4023.79|4024.39|4023.79|4024.39|4023.79|4024.14|4023.54|21
1652162880000|2022-05-10 06:08:00|4024.14|4023.54|4024.39|4023.79|4024.51|4023.91|4023.39|4022.79|170
1652162890000|2022-05-10 06:08:10|4024.26|4023.66|4024.76|4024.16|4024.89|4024.29|4024.01|4023.41|21
1652162900000|2022-05-10 06:08:20|4024.89|4024.29|4024.76|4024.16|4025.64|4025.04|4024.39|4023.79|61
1652162910000|2022-05-10 06:08:30|4024.64|4024.04|4024.51|4023.91|4024.89|4024.29|4024.39|4023.79|33
1652162920000|2022-05-10 06:08:40|4024.39|4023.79|4024.64|4024.04|4024.64|4024.04|4024.39|4023.79|15
1652162930000|2022-05-10 06:08:50|4024.51|4023.91|4024.64|4024.04|4024.76|4024.16|4024.14|4023.54|27
1652162940000|2022-05-10 06:09:00|4024.76|4024.16|4023.89|4023.29|4024.76|4024.16|4023.64|4023.04|49
1652162950000|2022-05-10 06:09:10|4023.76|4023.16|4023.89|4023.29|4024.51|4023.91|4023.64|4023.04|144
1652162960000|2022-05-10 06:09:20|4023.39|4022.79|4022.64|4022.04|4023.64|4023.04|4022.64|4022.04|82
1652162970000|2022-05-10 06:09:30|4022.76|4022.16|4022.39|4021.79|4022.89|4022.29|4022.39|4021.79|23
1652162980000|2022-05-10 06:09:40|4022.64|4022.04|4023.14|4022.54|4023.39|4022.79|4022.14|4021.54|73
1652162990000|2022-05-10 06:09:50|4023.01|4022.41|4023.14|4022.54|4023.26|4022.66|4022.89|4022.29|36
1652163000000|2022-05-10 06:10:00|4023.01|4022.41|4022.76|4022.16|4023.26|4022.66|4022.76|4022.16|62
1652163010000|2022-05-10 06:10:10|4022.64|4022.04|4023.14|4022.54|4023.14|4022.54|4022.64|4022.04|4
1652163020000|2022-05-10 06:10:20|4023.39|4022.79|4023.51|4022.91|4023.64|4023.04|4023.39|4022.79|38
1652163030000|2022-05-10 06:10:30|4023.39|4022.79|4023.51|4022.91|4023.89|4023.29|4023.14|4022.54|34
1652163040000|2022-05-10 06:10:40|4023.64|4023.04|4023.89|4023.29|4023.89|4023.29|4023.39|4022.79|75
1652163050000|2022-05-10 06:10:50|4023.76|4023.16|4023.76|4023.16|4023.76|4023.16|4023.76|4023.16|9
1652163060000|2022-05-10 06:11:00|4023.39|4022.79|4023.89|4023.29|4023.89|4023.29|4023.39|4022.79|19
1652163070000|2022-05-10 06:11:10|4024.01|4023.41|4024.64|4024.04|4024.64|4024.04|4023.64|4023.04|58
1652163080000|2022-05-10 06:11:20|4024.76|4024.16|4025.51|4024.91|4025.76|4025.16|4024.76|4024.16|56
1652163090000|2022-05-10 06:11:30|4025.64|4025.04|4026.14|4025.54|4026.14|4025.54|4025.64|4025.04|14
1652163100000|2022-05-10 06:11:40|4025.89|4025.29|4026.01|4025.41|4026.14|4025.54|4025.89|4025.29|16
1652163110000|2022-05-10 06:11:50|4026.14|4025.54|4025.39|4024.79|4026.14|4025.54|4025.39|4024.79|65
1652163120000|2022-05-10 06:12:00|4025.64|4025.04|4026.76|4026.16|4026.76|4026.16|4025.64|4025.04|78
1652163130000|2022-05-10 06:12:10|4026.89|4026.29|4027.01|4026.41|4027.01|4026.41|4026.51|4025.91|44
1652163140000|2022-05-10 06:12:20|4027.14|4026.54|4026.76|4026.16|4027.14|4026.54|4026.76|4026.16|17
1652163150000|2022-05-10 06:12:30|4026.89|4026.29|4026.89|4026.29|4027.14|4026.54|4026.89|4026.29|46
1652163160000|2022-05-10 06:12:40|4026.64|4026.04|4026.39|4025.79|4026.89|4026.29|4026.39|4025.79|51
1652163170000|2022-05-10 06:12:50|4026.14|4025.54|4026.14|4025.54|4026.14|4025.54|4026.14|4025.54|12
1652163180000|2022-05-10 06:13:00|4026.39|4025.79|4026.26|4025.66|4026.89|4026.29|4026.26|4025.66|28
1652163190000|2022-05-10 06:13:10|4026.39|4025.79|4025.89|4025.29|4026.39|4025.79|4025.64|4025.04|31
1652163200000|2022-05-10 06:13:20|4026.14|4025.54|4026.64|4026.04|4027.14|4026.54|4026.14|4025.54|42
1652163210000|2022-05-10 06:13:30|4026.76|4026.16|4026.39|4025.79|4027.01|4026.41|4026.39|4025.79|127
1652163220000|2022-05-10 06:13:40|4026.64|4026.04|4026.64|4026.04|4026.89|4026.29|4026.39|4025.79|9
1652163230000|2022-05-10 06:13:50|4027.14|4026.54|4027.89|4027.29|4028.14|4027.54|4027.14|4026.54|170
1652163240000|2022-05-10 06:14:00|4028.01|4027.41|4028.14|4027.54|4028.14|4027.54|4027.76|4027.16|94
1652163250000|2022-05-10 06:14:10|4027.76|4027.16|4027.39|4026.79|4027.89|4027.29|4027.26|4026.66|57
1652163260000|2022-05-10 06:14:20|4027.26|4026.66|4028.14|4027.54|4028.14|4027.54|4027.26|4026.66|232
1652163270000|2022-05-10 06:14:30|4027.89|4027.29|4027.89|4027.29|4027.89|4027.29|4027.39|4026.79|91
1652163280000|2022-05-10 06:14:40|4027.64|4027.04|4027.89|4027.29|4027.89|4027.29|4027.39|4026.79|32
1652163290000|2022-05-10 06:14:50|4028.01|4027.41|4028.01|4027.41|4028.14|4027.54|4027.89|4027.29|51
1652163300000|2022-05-10 06:15:00|4027.89|4027.29|4027.14|4026.54|4027.89|4027.29|4027.14|4026.54|78
1652163310000|2022-05-10 06:15:10|4027.01|4026.41|4026.64|4026.04|4027.14|4026.54|4026.64|4026.04|56
1652163320000|2022-05-10 06:15:20|4026.89|4026.29|4026.39|4025.79|4026.89|4026.29|4026.14|4025.54|69
1652163330000|2022-05-10 06:15:30|4026.26|4025.66|4025.89|4025.29|4026.26|4025.66|4025.39|4024.79|92
1652163340000|2022-05-10 06:15:40|4026.14|4025.54|4026.89|4026.29|4027.01|4026.41|4026.01|4025.41|51
1652163350000|2022-05-10 06:15:50|4026.76|4026.16|4026.51|4025.91|4026.76|4026.16|4026.14|4025.54|10
1652163360000|2022-05-10 06:16:00|4026.39|4025.79|4026.39|4025.79|4026.64|4026.04|4026.39|4025.79|14
1652163370000|2022-05-10 06:16:10|4026.64|4026.04|4026.39|4025.79|4026.89|4026.29|4026.39|4025.79|18
1652163380000|2022-05-10 06:16:20|4026.14|4025.54|4026.76|4026.16|4026.76|4026.16|4026.14|4025.54|7
1652163390000|2022-05-10 06:16:30|4026.64|4026.04|4026.76|4026.16|4026.89|4026.29|4026.14|4025.54|19
1652163400000|2022-05-10 06:16:40|4026.89|4026.29|4026.39|4025.79|4026.89|4026.29|4026.39|4025.79|6
1652163410000|2022-05-10 06:16:50|4026.14|4025.54|4025.39|4024.79|4026.14|4025.54|4025.26|4024.66|50
1652163420000|2022-05-10 06:17:00|4025.64|4025.04|4025.89|4025.29|4025.89|4025.29|4025.39|4024.79|20
1652163430000|2022-05-10 06:17:10|4026.01|4025.41|4026.14|4025.54|4026.39|4025.79|4025.89|4025.29|28
1652163440000|2022-05-10 06:17:20|4026.01|4025.41|4027.01|4026.41|4027.26|4026.66|4026.01|4025.41|58
1652163450000|2022-05-10 06:17:30|4027.14|4026.54|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|12
1652163460000|2022-05-10 06:17:40|4027.26|4026.66|4026.39|4025.79|4027.26|4026.66|4026.39|4025.79|35
1652163470000|2022-05-10 06:17:50|4026.26|4025.66|4026.64|4026.04|4026.64|4026.04|4026.26|4025.66|18
1652163480000|2022-05-10 06:18:00|4026.39|4025.79|4026.89|4026.29|4026.89|4026.29|4026.39|4025.79|19
1652163490000|2022-05-10 06:18:10|4027.01|4026.41|4027.01|4026.41|4027.01|4026.41|4026.64|4026.04|10
1652163500000|2022-05-10 06:18:20|4027.14|4026.54|4026.76|4026.16|4027.14|4026.54|4026.76|4026.16|18
1652163510000|2022-05-10 06:18:30|4026.89|4026.29|4027.39|4026.79|4027.39|4026.79|4026.89|4026.29|6
1652163520000|2022-05-10 06:18:40|4027.14|4026.54|4026.76|4026.16|4027.14|4026.54|4026.76|4026.16|22
1652163530000|2022-05-10 06:18:50|4026.89|4026.29|4026.76|4026.16|4026.89|4026.29|4026.64|4026.04|2
1652163540000|2022-05-10 06:19:00|4026.89|4026.29|4026.39|4025.79|4026.89|4026.29|4026.14|4025.54|52
1652163550000|2022-05-10 06:19:10|4026.26|4025.66|4026.14|4025.54|4026.26|4025.66|4026.14|4025.54|5
1652163560000|2022-05-10 06:19:20|4026.01|4025.41|4025.64|4025.04|4026.01|4025.41|4025.64|4025.04|35
1652163570000|2022-05-10 06:19:30|4025.39|4024.79|4025.64|4025.04|4025.64|4025.04|4025.39|4024.79|20
1652163580000|2022-05-10 06:19:40|4026.14|4025.54|4026.76|4026.16|4027.01|4026.41|4026.14|4025.54|65
1652163590000|2022-05-10 06:19:50|4026.39|4025.79|4025.76|4025.16|4026.39|4025.79|4025.64|4025.04|44
1652163600000|2022-05-10 06:20:00|4025.89|4025.29|4026.39|4025.79|4026.64|4026.04|4025.89|4025.29|53
1652163610000|2022-05-10 06:20:10|4026.64|4026.04|4027.39|4026.79|4027.39|4026.79|4026.64|4026.04|20
1652163620000|2022-05-10 06:20:20|4027.89|4027.29|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|58
1652163630000|2022-05-10 06:20:30|4027.51|4026.91|4027.39|4026.79|4027.64|4027.04|4027.39|4026.79|9
1652163640000|2022-05-10 06:20:40|4027.64|4027.04|4027.89|4027.29|4028.14|4027.54|4027.64|4027.04|98
1652163650000|2022-05-10 06:20:50|4028.01|4027.41|4026.89|4026.29|4028.14|4027.54|4026.64|4026.04|62
1652163660000|2022-05-10 06:21:00|4027.14|4026.54|4027.14|4026.54|4027.14|4026.54|4026.89|4026.29|27
1652163670000|2022-05-10 06:21:10|4026.76|4026.16|4027.14|4026.54|4027.14|4026.54|4026.64|4026.04|42
1652163680000|2022-05-10 06:21:20|4027.26|4026.66|4027.14|4026.54|4027.39|4026.79|4027.01|4026.41|20
1652163690000|2022-05-10 06:21:30|4027.01|4026.41|4027.14|4026.54|4027.26|4026.66|4026.89|4026.29|17
1652163700000|2022-05-10 06:21:40|4027.26|4026.66|4028.14|4027.54|4028.14|4027.54|4027.26|4026.66|28
1652163710000|2022-05-10 06:21:50|4027.89|4027.29|4027.89|4027.29|4027.89|4027.29|4027.51|4026.91|23
1652163720000|2022-05-10 06:22:00|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4027.76|4027.16|259
1652163730000|2022-05-10 06:22:10|4027.89|4027.29|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|51
1652163740000|2022-05-10 06:22:20|4027.89|4027.29|4027.89|4027.29|4028.14|4027.54|4027.89|4027.29|136
1652163750000|2022-05-10 06:22:30|4028.14|4027.54|4027.76|4027.16|4028.14|4027.54|4027.76|4027.16|34
1652163760000|2022-05-10 06:22:40|4027.64|4027.04|4028.14|4027.54|4028.14|4027.54|4027.64|4027.04|88
1652163770000|2022-05-10 06:22:50|||||||||79
1652163780000|2022-05-10 06:23:00|||||||||60
1652163790000|2022-05-10 06:23:10|||||||||15
1652163800000|2022-05-10 06:23:20|||||||||60
1652163810000|2022-05-10 06:23:30|||||||||81
1652163820000|2022-05-10 06:23:40|||||||||26
1652163830000|2022-05-10 06:23:50|||||||||119
1652163840000|2022-05-10 06:24:00|4027.89|4027.29|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|205
1652163850000|2022-05-10 06:24:10|||||||||60
1652163860000|2022-05-10 06:24:20|4027.89|4027.29|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|62
1652163870000|2022-05-10 06:24:30|||||||||1
1652163880000|2022-05-10 06:24:40|||||||||57
1652163890000|2022-05-10 06:24:50|||||||||172
1652163900000|2022-05-10 06:25:00|||||||||95
1652163910000|2022-05-10 06:25:10|||||||||4
1652163920000|2022-05-10 06:25:20|4027.89|4027.29|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|70
1652163930000|2022-05-10 06:25:30|||||||||52
1652163940000|2022-05-10 06:25:40|4027.89|4027.29|4027.39|4026.79|4027.89|4027.29|4027.39|4026.79|47
1652163950000|2022-05-10 06:25:50|4027.64|4027.04|4027.14|4026.54|4027.64|4027.04|4027.14|4026.54|65
1652163960000|2022-05-10 06:26:00|4027.01|4026.41|4027.89|4027.29|4027.89|4027.29|4027.01|4026.41|45
1652163970000|2022-05-10 06:26:10|||||||||27
1652163980000|2022-05-10 06:26:20|4028.01|4027.41|4028.14|4027.54|4028.14|4027.54|4028.01|4027.41|8
1652163990000|2022-05-10 06:26:30|||||||||80
1652164000000|2022-05-10 06:26:40|4027.89|4027.29|4027.89|4027.29|4028.14|4027.54|4027.89|4027.29|77
1652164010000|2022-05-10 06:26:50|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|4
1652164020000|2022-05-10 06:27:00|4027.89|4027.29|4027.89|4027.29|4027.89|4027.29|4027.64|4027.04|42
1652164030000|2022-05-10 06:27:10|4027.76|4027.16|4027.76|4027.16|4027.89|4027.29|4027.64|4027.04|11
1652164040000|2022-05-10 06:27:20|4027.89|4027.29|4027.76|4027.16|4027.89|4027.29|4027.51|4026.91|59
1652164050000|2022-05-10 06:27:30|4027.89|4027.29|4027.89|4027.29|4028.14|4027.54|4027.39|4026.79|67
1652164060000|2022-05-10 06:27:40|4027.76|4027.16|4027.89|4027.29|4027.89|4027.29|4027.76|4027.16|14
1652164070000|2022-05-10 06:27:50|4027.76|4027.16|4027.76|4027.16|4027.89|4027.29|4027.39|4026.79|15
1652164080000|2022-05-10 06:28:00|4027.89|4027.29|4028.01|4027.41|4028.14|4027.54|4027.89|4027.29|22
1652164090000|2022-05-10 06:28:10|4027.76|4027.16|4028.14|4027.54|4028.14|4027.54|4027.64|4027.04|11
1652164100000|2022-05-10 06:28:20|4028.01|4027.41|4027.39|4026.79|4028.01|4027.41|4027.39|4026.79|73
1652164110000|2022-05-10 06:28:30|4027.14|4026.54|4026.64|4026.04|4027.14|4026.54|4026.64|4026.04|119
1652164120000|2022-05-10 06:28:40|4026.39|4025.79|4026.39|4025.79|4026.64|4026.04|4026.14|4025.54|134
1652164130000|2022-05-10 06:28:50|4026.64|4026.04|4027.01|4026.41|4027.14|4026.54|4026.64|4026.04|41
1652164140000|2022-05-10 06:29:00|4026.64|4026.04|4026.26|4025.66|4027.39|4026.79|4026.26|4025.66|150
1652164150000|2022-05-10 06:29:10|4026.14|4025.54|4025.51|4024.91|4026.14|4025.54|4025.39|4024.79|128
1652164160000|2022-05-10 06:29:20|4025.39|4024.79|4025.51|4024.91|4026.39|4025.79|4025.39|4024.79|148
1652164170000|2022-05-10 06:29:30|4025.39|4024.79|4025.64|4025.04|4025.76|4025.16|4025.26|4024.66|100
1652164180000|2022-05-10 06:29:40|4025.51|4024.91|4024.89|4024.29|4025.64|4025.04|4024.89|4024.29|83
1652164190000|2022-05-10 06:29:50|4025.01|4024.41|4025.14|4024.54|4025.14|4024.54|4024.76|4024.16|84
1652164200000|2022-05-10 06:30:00|4025.26|4024.66|4025.64|4025.04|4025.64|4025.04|4025.26|4024.66|37
1652164210000|2022-05-10 06:30:10|4025.89|4025.29|4026.64|4026.04|4026.89|4026.29|4025.89|4025.29|53
1652164220000|2022-05-10 06:30:20|4026.76|4026.16|4026.89|4026.29|4026.89|4026.29|4026.64|4026.04|62
1652164230000|2022-05-10 06:30:30|4027.14|4026.54|4026.89|4026.29|4027.51|4026.91|4026.89|4026.29|77
1652164240000|2022-05-10 06:30:40|4027.14|4026.54|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|29
1652164250000|2022-05-10 06:30:50|4027.01|4026.41|4027.39|4026.79|4027.51|4026.91|4026.89|4026.29|49
1652164260000|2022-05-10 06:31:00|4027.51|4026.91|4027.89|4027.29|4027.89|4027.29|4027.39|4026.79|80
1652164270000|2022-05-10 06:31:10|4027.64|4027.04|4027.26|4026.66|4027.64|4027.04|4027.01|4026.41|46
1652164280000|2022-05-10 06:31:20|4027.39|4026.79|4027.39|4026.79|4027.39|4026.79|4027.39|4026.79|1
1652164290000|2022-05-10 06:31:30|4027.51|4026.91|4027.26|4026.66|4027.89|4027.29|4027.26|4026.66|98
1652164300000|2022-05-10 06:31:40|4027.14|4026.54|4027.64|4027.04|4027.64|4027.04|4027.14|4026.54|66
1652164310000|2022-05-10 06:31:50|4027.51|4026.91|4027.89|4027.29|4027.89|4027.29|4027.51|4026.91|13
1652164320000|2022-05-10 06:32:00|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|98
1652164330000|2022-05-10 06:32:10|||||||||84
1652164340000|2022-05-10 06:32:20|||||||||143
1652164350000|2022-05-10 06:32:30|||||||||2
1652164360000|2022-05-10 06:32:40|4027.89|4027.29|4028.01|4027.41|4028.14|4027.54|4027.89|4027.29|61
1652164370000|2022-05-10 06:32:50|4028.14|4027.54|4028.01|4027.41|4028.14|4027.54|4027.89|4027.29|28
1652164380000|2022-05-10 06:33:00|4027.89|4027.29|4027.39|4026.79|4028.14|4027.54|4027.39|4026.79|28
1652164390000|2022-05-10 06:33:10|4027.51|4026.91|4027.26|4026.66|4027.51|4026.91|4027.14|4026.54|22
1652164400000|2022-05-10 06:33:20|4027.39|4026.79|4027.51|4026.91|4027.51|4026.91|4027.26|4026.66|9
1652164410000|2022-05-10 06:33:30|4027.64|4027.04|4027.39|4026.79|4027.64|4027.04|4027.39|4026.79|1
1652164420000|2022-05-10 06:33:40|4027.26|4026.66|4027.51|4026.91|4027.51|4026.91|4027.26|4026.66|97
1652164430000|2022-05-10 06:33:50|4027.39|4026.79|4027.39|4026.79|4027.39|4026.79|4027.26|4026.66|18
1652164440000|2022-05-10 06:34:00|4027.26|4026.66|4027.39|4026.79|4027.39|4026.79|4027.14|4026.54|12
1652164450000|2022-05-10 06:34:10|4027.26|4026.66|4027.39|4026.79|4027.39|4026.79|4027.14|4026.54|13
1652164460000|2022-05-10 06:34:20|4027.64|4027.04|4027.64|4027.04|4027.64|4027.04|4027.64|4027.04|7
1652164470000|2022-05-10 06:34:30|4027.51|4026.91|4027.26|4026.66|4027.51|4026.91|4027.26|4026.66|22
1652164480000|2022-05-10 06:34:40|4027.39|4026.79|4027.39|4026.79|4027.39|4026.79|4026.64|4026.04|93
1652164490000|2022-05-10 06:34:50|4027.51|4026.91|4027.14|4026.54|4027.51|4026.91|4027.14|4026.54|30
1652164500000|2022-05-10 06:35:00|4027.26|4026.66|4027.14|4026.54|4027.26|4026.66|4027.01|4026.41|11
1652164510000|2022-05-10 06:35:10|4027.01|4026.41|4027.89|4027.29|4027.89|4027.29|4026.89|4026.29|59
1652164520000|2022-05-10 06:35:20|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|140
1652164530000|2022-05-10 06:35:30|||||||||107
1652164540000|2022-05-10 06:35:40|||||||||44
1652164550000|2022-05-10 06:35:50|4027.89|4027.29|4027.89|4027.29|4028.14|4027.54|4027.89|4027.29|29
1652164560000|2022-05-10 06:36:00|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4027.89|4027.29|32
1652164570000|2022-05-10 06:36:10|4028.01|4027.41|4027.89|4027.29|4028.01|4027.41|4027.76|4027.16|35
1652164580000|2022-05-10 06:36:20|4028.01|4027.41|4028.14|4027.54|4028.14|4027.54|4028.01|4027.41|89
1652164590000|2022-05-10 06:36:30|||||||||48
1652164600000|2022-05-10 06:36:40|4027.89|4027.29|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|64
1652164610000|2022-05-10 06:36:50|4027.51|4026.91|4027.89|4027.29|4027.89|4027.29|4027.51|4026.91|16
1652164620000|2022-05-10 06:37:00|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|119
1652164640000|2022-05-10 06:37:20|||||||||301
1652164650000|2022-05-10 06:37:30|||||||||49
1652164660000|2022-05-10 06:37:40|||||||||266
1652164670000|2022-05-10 06:37:50|||||||||74
1652164680000|2022-05-10 06:38:00|||||||||158
1652164690000|2022-05-10 06:38:10|||||||||78
1652164700000|2022-05-10 06:38:20|||||||||47
1652164720000|2022-05-10 06:38:40|||||||||198
1652164730000|2022-05-10 06:38:50|||||||||16
1652164740000|2022-05-10 06:39:00|||||||||22
1652164750000|2022-05-10 06:39:10|||||||||9
1652164760000|2022-05-10 06:39:20|4029.64|4029.04|4030.89|4030.29|4030.89|4030.29|4029.64|4029.04|469
1652164770000|2022-05-10 06:39:30|4030.64|4030.04|4030.14|4029.54|4030.64|4030.04|4030.01|4029.41|173
1652164780000|2022-05-10 06:39:40|4029.89|4029.29|4028.89|4028.29|4029.89|4029.29|4028.89|4028.29|130
1652164790000|2022-05-10 06:39:50|4029.14|4028.54|4030.64|4030.04|4030.89|4030.29|4029.14|4028.54|112
1652164800000|2022-05-10 06:40:00|4030.76|4030.16|4029.89|4029.29|4030.89|4030.29|4029.64|4029.04|92
1652164810000|2022-05-10 06:40:10|4030.14|4029.54|4030.14|4029.54|4030.39|4029.79|4030.01|4029.41|41
1652164820000|2022-05-10 06:40:20|4030.01|4029.41|4030.14|4029.54|4030.14|4029.54|4030.01|4029.41|39
1652164830000|2022-05-10 06:40:30|4030.01|4029.41|4030.39|4029.79|4030.39|4029.79|4030.01|4029.41|66
1652164840000|2022-05-10 06:40:40|4030.64|4030.04|4030.26|4029.66|4030.89|4030.29|4030.26|4029.66|116
1652164850000|2022-05-10 06:40:50|4030.39|4029.79|4030.39|4029.79|4030.51|4029.91|4030.14|4029.54|30
1652164860000|2022-05-10 06:41:00|4030.64|4030.04|4030.26|4029.66|4030.89|4030.29|4030.14|4029.54|28
1652164870000|2022-05-10 06:41:10|4030.14|4029.54|4030.64|4030.04|4030.64|4030.04|4030.14|4029.54|20
1652164880000|2022-05-10 06:41:20|4030.89|4030.29|4030.89|4030.29|4030.89|4030.29|4030.64|4030.04|39
1652164890000|2022-05-10 06:41:30|||||||||48
1652164900000|2022-05-10 06:41:40|4030.76|4030.16|4030.89|4030.29|4030.89|4030.29|4030.64|4030.04|58
1652164910000|2022-05-10 06:41:50|4030.76|4030.16|4030.89|4030.29|4031.01|4030.41|4030.64|4030.04|25
1652164920000|2022-05-10 06:42:00|4030.64|4030.04|4030.89|4030.29|4030.89|4030.29|4030.64|4030.04|30
1652164930000|2022-05-10 06:42:10|4030.76|4030.16|4030.64|4030.04|4030.89|4030.29|4030.64|4030.04|27
1652164940000|2022-05-10 06:42:20|4030.89|4030.29|4031.89|4031.29|4031.89|4031.29|4030.89|4030.29|140
1652164950000|2022-05-10 06:42:30|4032.14|4031.54|4032.39|4031.79|4032.89|4032.29|4032.14|4031.54|201
1652164960000|2022-05-10 06:42:40|4032.14|4031.54|4032.14|4031.54|4032.39|4031.79|4032.14|4031.54|64
1652164970000|2022-05-10 06:42:50|4032.39|4031.79|4032.39|4031.79|4032.64|4032.04|4032.39|4031.79|83
1652164980000|2022-05-10 06:43:00|4032.64|4032.04|4032.64|4032.04|4032.64|4032.04|4032.39|4031.79|30
1652164990000|2022-05-10 06:43:10|4032.89|4032.29|4032.64|4032.04|4033.14|4032.54|4032.51|4031.91|80
1652165000000|2022-05-10 06:43:20|4032.51|4031.91|4032.64|4032.04|4032.76|4032.16|4032.51|4031.91|26
1652165010000|2022-05-10 06:43:30|4032.76|4032.16|4032.51|4031.91|4032.76|4032.16|4032.39|4031.79|19
1652165020000|2022-05-10 06:43:40|4032.39|4031.79|4033.14|4032.54|4033.39|4032.79|4032.39|4031.79|82
1652165030000|2022-05-10 06:43:50|4033.39|4032.79|4033.76|4033.16|4033.89|4033.29|4033.39|4032.79|100
1652165040000|2022-05-10 06:44:00|4033.89|4033.29|4033.26|4032.66|4033.89|4033.29|4033.14|4032.54|85
1652165050000|2022-05-10 06:44:10|4033.14|4032.54|4032.64|4032.04|4033.39|4032.79|4032.39|4031.79|202
1652165060000|2022-05-10 06:44:20|4032.76|4032.16|4033.01|4032.41|4033.64|4033.04|4032.76|4032.16|42
1652165070000|2022-05-10 06:44:30|4032.89|4032.29|4032.14|4031.54|4032.89|4032.29|4032.14|4031.54|163
1652165080000|2022-05-10 06:44:40|4032.64|4032.04|4036.26|4035.66|4036.64|4036.04|4032.51|4031.91|851
1652165090000|2022-05-10 06:44:50|4036.14|4035.54|4034.89|4034.29|4036.14|4035.54|4034.26|4033.66|135
1652165100000|2022-05-10 06:45:00|4034.64|4034.04|4035.64|4035.04|4035.89|4035.29|4034.64|4034.04|106
1652165110000|2022-05-10 06:45:10|4035.39|4034.79|4035.89|4035.29|4035.89|4035.29|4035.39|4034.79|61
1652165120000|2022-05-10 06:45:20|4035.76|4035.16|4034.89|4034.29|4035.76|4035.16|4034.89|4034.29|68
1652165130000|2022-05-10 06:45:30|4034.64|4034.04|4034.64|4034.04|4034.89|4034.29|4034.39|4033.79|54
1652165140000|2022-05-10 06:45:40|4034.76|4034.16|4034.39|4033.79|4034.76|4034.16|4034.39|4033.79|39
1652165150000|2022-05-10 06:45:50|4034.14|4033.54|4034.64|4034.04|4034.89|4034.29|4034.14|4033.54|69
1652165160000|2022-05-10 06:46:00|4034.89|4034.29|4035.89|4035.29|4035.89|4035.29|4034.64|4034.04|84
1652165170000|2022-05-10 06:46:10|4035.64|4035.04|4034.89|4034.29|4035.64|4035.04|4034.76|4034.16|106
1652165180000|2022-05-10 06:46:20|4035.01|4034.41|4035.14|4034.54|4035.14|4034.54|4034.89|4034.29|45
1652165190000|2022-05-10 06:46:30|4035.01|4034.41|4034.89|4034.29|4035.14|4034.54|4034.64|4034.04|53
1652165200000|2022-05-10 06:46:40|4034.64|4034.04|4033.89|4033.29|4034.64|4034.04|4033.64|4033.04|94
1652165210000|2022-05-10 06:46:50|4034.01|4033.41|4033.14|4032.54|4034.14|4033.54|4033.14|4032.54|21
1652165220000|2022-05-10 06:47:00|4033.01|4032.41|4032.14|4031.54|4033.14|4032.54|4032.14|4031.54|138
1652165230000|2022-05-10 06:47:10|4032.39|4031.79|4032.51|4031.91|4032.64|4032.04|4032.01|4031.41|141
1652165240000|2022-05-10 06:47:20|4032.64|4032.04|4032.39|4031.79|4032.64|4032.04|4032.39|4031.79|32
1652165250000|2022-05-10 06:47:30|4032.51|4031.91|4032.89|4032.29|4032.89|4032.29|4032.26|4031.66|36
1652165260000|2022-05-10 06:47:40|4033.26|4032.66|4033.39|4032.79|4033.76|4033.16|4033.01|4032.41|38
1652165270000|2022-05-10 06:47:50|4033.26|4032.66|4032.64|4032.04|4033.26|4032.66|4032.64|4032.04|81
1652165280000|2022-05-10 06:48:00|4032.51|4031.91|4031.89|4031.29|4032.51|4031.91|4031.89|4031.29|27
1652165290000|2022-05-10 06:48:10|4031.64|4031.04|4031.89|4031.29|4031.89|4031.29|4031.64|4031.04|30
1652165300000|2022-05-10 06:48:20|4032.01|4031.41|4032.26|4031.66|4032.51|4031.91|4031.89|4031.29|47
1652165310000|2022-05-10 06:48:30|4032.39|4031.79|4033.14|4032.54|4033.14|4032.54|4032.26|4031.66|111
1652165320000|2022-05-10 06:48:40|4033.64|4033.04|4033.26|4032.66|4033.76|4033.16|4033.26|4032.66|61
1652165330000|2022-05-10 06:48:50|4033.14|4032.54|4032.64|4032.04|4033.14|4032.54|4032.64|4032.04|37
1652165340000|2022-05-10 06:49:00|4032.39|4031.79|4032.39|4031.79|4032.51|4031.91|4032.39|4031.79|6
1652165350000|2022-05-10 06:49:10|4031.89|4031.29|4031.26|4030.66|4032.01|4031.41|4031.14|4030.54|74
1652165360000|2022-05-10 06:49:20|4031.39|4030.79|4032.14|4031.54|4032.51|4031.91|4031.26|4030.66|87
1652165370000|2022-05-10 06:49:30|4031.89|4031.29|4032.39|4031.79|4033.14|4032.54|4031.89|4031.29|209
1652165380000|2022-05-10 06:49:40|4032.51|4031.91|4032.39|4031.79|4032.51|4031.91|4032.39|4031.79|21
1652165390000|2022-05-10 06:49:50|4032.51|4031.91|4032.64|4032.04|4032.64|4032.04|4032.51|4031.91|7
1652165400000|2022-05-10 06:50:00|4032.76|4032.16|4031.64|4031.04|4032.89|4032.29|4031.64|4031.04|49
1652165410000|2022-05-10 06:50:10|4031.51|4030.91|4031.14|4030.54|4031.64|4031.04|4031.14|4030.54|30
1652165420000|2022-05-10 06:50:20|4031.01|4030.41|4031.14|4030.54|4031.39|4030.79|4030.89|4030.29|39
1652165430000|2022-05-10 06:50:30|4031.01|4030.41|4030.89|4030.29|4031.14|4030.54|4030.89|4030.29|3
1652165440000|2022-05-10 06:50:40|4031.14|4030.54|4031.14|4030.54|4031.14|4030.54|4031.01|4030.41|8
1652165450000|2022-05-10 06:50:50|4031.76|4031.16|4031.89|4031.29|4031.89|4031.29|4031.64|4031.04|82
1652165460000|2022-05-10 06:51:00|4031.64|4031.04|4031.64|4031.04|4031.64|4031.04|4031.39|4030.79|13
1652165470000|2022-05-10 06:51:10|4031.39|4030.79|4031.39|4030.79|4031.51|4030.91|4031.26|4030.66|95
1652165480000|2022-05-10 06:51:20|4031.64|4031.04|4031.39|4030.79|4031.64|4031.04|4031.26|4030.66|32
1652165490000|2022-05-10 06:51:30|4031.76|4031.16|4031.89|4031.29|4031.89|4031.29|4031.64|4031.04|25
1652165500000|2022-05-10 06:51:40|4031.76|4031.16|4031.89|4031.29|4031.89|4031.29|4031.39|4030.79|128
1652165510000|2022-05-10 06:51:50|4032.14|4031.54|4032.26|4031.66|4032.39|4031.79|4032.14|4031.54|56
1652165520000|2022-05-10 06:52:00|4032.39|4031.79|4032.89|4032.29|4032.89|4032.29|4032.39|4031.79|34
1652165530000|2022-05-10 06:52:10|4032.76|4032.16|4032.89|4032.29|4032.89|4032.29|4032.64|4032.04|19
1652165540000|2022-05-10 06:52:20|4032.76|4032.16|4032.76|4032.16|4032.89|4032.29|4032.76|4032.16|29
1652165550000|2022-05-10 06:52:30|4032.89|4032.29|4033.51|4032.91|4033.51|4032.91|4032.76|4032.16|11
1652165560000|2022-05-10 06:52:40|4033.39|4032.79|4034.26|4033.66|4034.39|4033.79|4033.39|4032.79|35
1652165570000|2022-05-10 06:52:50|4034.39|4033.79|4035.26|4034.66|4035.26|4034.66|4034.39|4033.79|89
1652165580000|2022-05-10 06:53:00|4035.39|4034.79|4035.64|4035.04|4035.89|4035.29|4035.26|4034.66|85
1652165590000|2022-05-10 06:53:10|4035.39|4034.79|4036.01|4035.41|4036.14|4035.54|4035.39|4034.79|105
1652165600000|2022-05-10 06:53:20|4035.89|4035.29|4036.39|4035.79|4036.89|4036.29|4035.89|4035.29|303
1652165610000|2022-05-10 06:53:30|4036.51|4035.91|4036.01|4035.41|4036.64|4036.04|4035.89|4035.29|77
1652165620000|2022-05-10 06:53:40|4035.89|4035.29|4035.89|4035.29|4036.01|4035.41|4035.64|4035.04|35
1652165630000|2022-05-10 06:53:50|4035.64|4035.04|4036.14|4035.54|4036.14|4035.54|4035.64|4035.04|56
1652165640000|2022-05-10 06:54:00|4035.89|4035.29|4034.76|4034.16|4035.89|4035.29|4034.76|4034.16|103
1652165650000|2022-05-10 06:54:10|4034.64|4034.04|4034.39|4033.79|4034.64|4034.04|4034.14|4033.54|29
1652165660000|2022-05-10 06:54:20|4034.51|4033.91|4034.64|4034.04|4034.89|4034.29|4034.51|4033.91|35
1652165670000|2022-05-10 06:54:30|4034.51|4033.91|4034.89|4034.29|4034.89|4034.29|4034.51|4033.91|9
1652165680000|2022-05-10 06:54:40|4035.01|4034.41|4034.76|4034.16|4035.01|4034.41|4034.64|4034.04|18
1652165690000|2022-05-10 06:54:50|4034.89|4034.29|4035.01|4034.41|4035.01|4034.41|4034.64|4034.04|4
1652165700000|2022-05-10 06:55:00|4034.89|4034.29|4034.89|4034.29|4035.14|4034.54|4034.76|4034.16|18
1652165710000|2022-05-10 06:55:10|4035.01|4034.41|4034.89|4034.29|4035.01|4034.41|4034.64|4034.04|6
1652165720000|2022-05-10 06:55:20|4034.76|4034.16|4035.39|4034.79|4035.39|4034.79|4034.76|4034.16|18
1652165730000|2022-05-10 06:55:30|4034.89|4034.29|4035.01|4034.41|4035.14|4034.54|4034.89|4034.29|39
1652165740000|2022-05-10 06:55:40|4034.89|4034.29|4035.14|4034.54|4035.14|4034.54|4034.76|4034.16|39
1652165750000|2022-05-10 06:55:50|4035.01|4034.41|4035.01|4034.41|4035.14|4034.54|4034.89|4034.29|6
1652165760000|2022-05-10 06:56:00|4034.89|4034.29|4035.14|4034.54|4035.14|4034.54|4034.89|4034.29|6
1652165770000|2022-05-10 06:56:10|4035.39|4034.79|4036.14|4035.54|4036.26|4035.66|4035.39|4034.79|72
1652165780000|2022-05-10 06:56:20|4036.26|4035.66|4036.01|4035.41|4036.26|4035.66|4036.01|4035.41|9
1652165790000|2022-05-10 06:56:30|4036.14|4035.54|4035.89|4035.29|4036.14|4035.54|4035.76|4035.16|23
1652165800000|2022-05-10 06:56:40|4035.76|4035.16|4035.39|4034.79|4035.89|4035.29|4035.14|4034.54|59
1652165810000|2022-05-10 06:56:50|4035.14|4034.54|4034.89|4034.29|4035.26|4034.66|4034.89|4034.29|62
1652165820000|2022-05-10 06:57:00|4035.14|4034.54|4035.39|4034.79|4035.39|4034.79|4034.64|4034.04|34
1652165830000|2022-05-10 06:57:10|4035.26|4034.66|4035.76|4035.16|4035.89|4035.29|4035.26|4034.66|30
1652165840000|2022-05-10 06:57:20|4035.64|4035.04|4035.89|4035.29|4035.89|4035.29|4035.64|4035.04|13
1652165850000|2022-05-10 06:57:30|4036.01|4035.41|4035.64|4035.04|4036.14|4035.54|4035.64|4035.04|51
1652165860000|2022-05-10 06:57:40|4035.89|4035.29|4035.64|4035.04|4035.89|4035.29|4035.64|4035.04|25
1652165870000|2022-05-10 06:57:50|4035.89|4035.29|4035.76|4035.16|4036.26|4035.66|4035.64|4035.04|26
1652165880000|2022-05-10 06:58:00|4035.64|4035.04|4035.64|4035.04|4035.89|4035.29|4035.64|4035.04|21
1652165890000|2022-05-10 06:58:10|4035.76|4035.16|4036.64|4036.04|4036.64|4036.04|4035.64|4035.04|54
1652165900000|2022-05-10 06:58:20|4036.89|4036.29|4036.26|4035.66|4036.89|4036.29|4036.14|4035.54|57
1652165910000|2022-05-10 06:58:30|4036.14|4035.54|4036.01|4035.41|4036.14|4035.54|4035.89|4035.29|40
1652165920000|2022-05-10 06:58:40|4036.14|4035.54|4036.64|4036.04|4036.64|4036.04|4036.14|4035.54|34
1652165930000|2022-05-10 06:58:50|4036.89|4036.29|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|25
1652165940000|2022-05-10 06:59:00|4036.76|4036.16|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|259
1652165950000|2022-05-10 06:59:10|4036.64|4036.04|4035.89|4035.29|4036.64|4036.04|4035.89|4035.29|112
1652165960000|2022-05-10 06:59:20|4036.01|4035.41|4036.39|4035.79|4036.39|4035.79|4035.39|4034.79|95
1652165970000|2022-05-10 06:59:30|4036.14|4035.54|4036.64|4036.04|4036.64|4036.04|4036.14|4035.54|54
1652165980000|2022-05-10 06:59:40|4036.39|4035.79|4035.89|4035.29|4036.64|4036.04|4035.89|4035.29|55
1652165990000|2022-05-10 06:59:50|4036.01|4035.41|4034.64|4034.04|4036.01|4035.41|4034.64|4034.04|128
1652166000000|2022-05-10 07:00:00|4035.01|4034.41|4034.64|4034.04|4035.64|4035.04|4034.39|4033.79|308
1652166010000|2022-05-10 07:00:10|4034.51|4033.91|4033.89|4033.29|4035.39|4034.79|4033.89|4033.29|149
1652166020000|2022-05-10 07:00:20|4033.64|4033.04|4033.01|4032.41|4033.64|4033.04|4032.89|4032.29|77
1652166030000|2022-05-10 07:00:30|4032.89|4032.29|4032.39|4031.79|4033.14|4032.54|4032.14|4031.54|83
1652166040000|2022-05-10 07:00:40|4032.14|4031.54|4033.64|4033.04|4033.76|4033.16|4032.14|4031.54|141
1652166050000|2022-05-10 07:00:50|4033.76|4033.16|4032.64|4032.04|4033.89|4033.29|4032.39|4031.79|190
1652166060000|2022-05-10 07:01:00|4032.51|4031.91|4033.14|4032.54|4033.64|4033.04|4032.39|4031.79|156
1652166070000|2022-05-10 07:01:10|4033.39|4032.79|4033.39|4032.79|4034.01|4033.41|4032.89|4032.29|107
1652166080000|2022-05-10 07:01:20|4033.14|4032.54|4033.01|4032.41|4033.26|4032.66|4032.64|4032.04|179
1652166090000|2022-05-10 07:01:30|4033.14|4032.54|4032.64|4032.04|4033.14|4032.54|4032.64|4032.04|36
1652166100000|2022-05-10 07:01:40|4032.51|4031.91|4032.01|4031.41|4032.89|4032.29|4032.01|4031.41|120
1652166110000|2022-05-10 07:01:50|4032.14|4031.54|4032.39|4031.79|4032.39|4031.79|4031.89|4031.29|44
1652166120000|2022-05-10 07:02:00|4032.14|4031.54|4031.64|4031.04|4032.14|4031.54|4031.14|4030.54|109
1652166130000|2022-05-10 07:02:10|4031.89|4031.29|4031.64|4031.04|4032.14|4031.54|4031.64|4031.04|41
1652166140000|2022-05-10 07:02:20|4031.89|4031.29|4031.64|4031.04|4031.89|4031.29|4031.01|4030.41|79
1652166150000|2022-05-10 07:02:30|4031.39|4030.79|4031.64|4031.04|4032.39|4031.79|4031.14|4030.54|77
1652166160000|2022-05-10 07:02:40|4031.89|4031.29|4032.14|4031.54|4032.39|4031.79|4031.89|4031.29|37
1652166170000|2022-05-10 07:02:50|4032.39|4031.79|4031.89|4031.29|4032.64|4032.04|4031.64|4031.04|67
1652166180000|2022-05-10 07:03:00|4031.64|4031.04|4031.64|4031.04|4032.14|4031.54|4031.14|4030.54|172
1652166190000|2022-05-10 07:03:10|4031.51|4030.91|4032.14|4031.54|4032.26|4031.66|4031.51|4030.91|51
1652166200000|2022-05-10 07:03:20|4032.39|4031.79|4033.14|4032.54|4033.26|4032.66|4032.39|4031.79|100
1652166210000|2022-05-10 07:03:30|4032.89|4032.29|4032.39|4031.79|4032.89|4032.29|4032.39|4031.79|111
1652166220000|2022-05-10 07:03:40|4032.64|4032.04|4032.14|4031.54|4032.89|4032.29|4032.14|4031.54|28
1652166230000|2022-05-10 07:03:50|4032.01|4031.41|4031.64|4031.04|4032.14|4031.54|4031.51|4030.91|46
1652166240000|2022-05-10 07:04:00|4031.51|4030.91|4030.64|4030.04|4031.64|4031.04|4030.26|4029.66|224
1652166250000|2022-05-10 07:04:10|4030.76|4030.16|4030.51|4029.91|4030.89|4030.29|4030.26|4029.66|86
1652166260000|2022-05-10 07:04:20|4030.64|4030.04|4031.01|4030.41|4031.26|4030.66|4030.14|4029.54|197
1652166270000|2022-05-10 07:04:30|4031.14|4030.54|4030.14|4029.54|4031.39|4030.79|4030.14|4029.54|83
1652166280000|2022-05-10 07:04:40|4030.01|4029.41|4030.64|4030.04|4030.64|4030.04|4030.01|4029.41|83
1652166290000|2022-05-10 07:04:50|4030.51|4029.91|4030.14|4029.54|4030.89|4030.29|4030.14|4029.54|106
1652166300000|2022-05-10 07:05:00|4030.39|4029.79|4030.39|4029.79|4030.39|4029.79|4030.26|4029.66|88
1652166310000|2022-05-10 07:05:10|4030.26|4029.66|4031.39|4030.79|4031.39|4030.79|4030.14|4029.54|97
1652166320000|2022-05-10 07:05:20|4031.51|4030.91|4031.64|4031.04|4032.01|4031.41|4031.14|4030.54|95
1652166330000|2022-05-10 07:05:30|4031.76|4031.16|4032.64|4032.04|4032.64|4032.04|4031.64|4031.04|106
1652166340000|2022-05-10 07:05:40|4032.89|4032.29|4033.14|4032.54|4033.14|4032.54|4032.39|4031.79|72
1652166350000|2022-05-10 07:05:50|4033.01|4032.41|4034.39|4033.79|4034.64|4034.04|4032.76|4032.16|110
1652166360000|2022-05-10 07:06:00|4034.14|4033.54|4032.64|4032.04|4034.26|4033.66|4032.64|4032.04|151
1652166370000|2022-05-10 07:06:10|4032.89|4032.29|4033.39|4032.79|4033.39|4032.79|4032.39|4031.79|50
1652166380000|2022-05-10 07:06:20|4033.51|4032.91|4032.64|4032.04|4033.64|4033.04|4032.64|4032.04|39
1652166390000|2022-05-10 07:06:30|4033.01|4032.41|4032.76|4032.16|4033.14|4032.54|4032.64|4032.04|71
1652166400000|2022-05-10 07:06:40|4032.26|4031.66|4031.64|4031.04|4032.39|4031.79|4031.64|4031.04|52
1652166410000|2022-05-10 07:06:50|4032.01|4031.41|4032.39|4031.79|4033.39|4032.79|4032.01|4031.41|52
1652166420000|2022-05-10 07:07:00|4032.51|4031.91|4032.64|4032.04|4032.89|4032.29|4032.39|4031.79|22
1652166430000|2022-05-10 07:07:10|4032.39|4031.79|4033.89|4033.29|4033.89|4033.29|4032.39|4031.79|45
1652166440000|2022-05-10 07:07:20|4033.64|4033.04|4034.14|4033.54|4034.14|4033.54|4033.14|4032.54|65
1652166450000|2022-05-10 07:07:30|4033.89|4033.29|4035.64|4035.04|4035.76|4035.16|4033.89|4033.29|116
1652166460000|2022-05-10 07:07:40|4035.14|4034.54|4034.64|4034.04|4035.39|4034.79|4034.14|4033.54|52
1652166470000|2022-05-10 07:07:50|4034.39|4033.79|4034.64|4034.04|4034.64|4034.04|4034.26|4033.66|32
1652166480000|2022-05-10 07:08:00|4034.89|4034.29|4035.01|4034.41|4035.76|4035.16|4034.89|4034.29|55
1652166490000|2022-05-10 07:08:10|4034.89|4034.29|4035.14|4034.54|4035.39|4034.79|4034.39|4033.79|178
1652166500000|2022-05-10 07:08:20|4034.89|4034.29|4035.14|4034.54|4035.39|4034.79|4034.89|4034.29|22
1652166510000|2022-05-10 07:08:30|4034.64|4034.04|4033.64|4033.04|4034.64|4034.04|4033.14|4032.54|50
1652166520000|2022-05-10 07:08:40|4033.51|4032.91|4032.39|4031.79|4033.64|4033.04|4032.01|4031.41|46
1652166530000|2022-05-10 07:08:50|4032.26|4031.66|4031.01|4030.41|4032.26|4031.66|4030.64|4030.04|85
1652166540000|2022-05-10 07:09:00|4030.89|4030.29|4032.89|4032.29|4032.89|4032.29|4030.64|4030.04|96
1652166550000|2022-05-10 07:09:10|4033.01|4032.41|4031.39|4030.79|4033.01|4032.41|4031.26|4030.66|80
1652166560000|2022-05-10 07:09:20|4030.89|4030.29|4031.64|4031.04|4032.26|4031.66|4030.51|4029.91|145
1652166570000|2022-05-10 07:09:30|4031.89|4031.29|4031.01|4030.41|4032.14|4031.54|4030.64|4030.04|46
1652166580000|2022-05-10 07:09:40|4030.89|4030.29|4030.51|4029.91|4031.26|4030.66|4030.51|4029.91|76
1652166590000|2022-05-10 07:09:50|4030.64|4030.04|4030.01|4029.41|4030.64|4030.04|4029.39|4028.79|168
1652166600000|2022-05-10 07:10:00|4029.51|4028.91|4029.39|4028.79|4029.64|4029.04|4028.89|4028.29|120
1652166610000|2022-05-10 07:10:10|4029.26|4028.66|4029.14|4028.54|4030.14|4029.54|4028.89|4028.29|130
1652166620000|2022-05-10 07:10:20|4028.89|4028.29|4028.39|4027.79|4028.89|4028.29|4028.39|4027.79|122
1652166630000|2022-05-10 07:10:30|4028.14|4027.54|4027.39|4026.79|4028.14|4027.54|4027.01|4026.41|177
1652166640000|2022-05-10 07:10:40|4027.64|4027.04|4028.01|4027.41|4028.39|4027.79|4027.64|4027.04|152
1652166650000|2022-05-10 07:10:50|4027.64|4027.04|4027.76|4027.16|4028.14|4027.54|4027.64|4027.04|118
1652166660000|2022-05-10 07:11:00|4027.64|4027.04|4027.89|4027.29|4028.39|4027.79|4027.64|4027.04|61
1652166670000|2022-05-10 07:11:10|4028.14|4027.54|4026.64|4026.04|4028.26|4027.66|4026.39|4025.79|121
1652166680000|2022-05-10 07:11:20|4026.39|4025.79|4025.64|4025.04|4026.64|4026.04|4025.26|4024.66|255
1652166690000|2022-05-10 07:11:30|4025.89|4025.29|4026.39|4025.79|4026.39|4025.79|4025.64|4025.04|102
1652166700000|2022-05-10 07:11:40|4026.14|4025.54|4025.14|4024.54|4026.39|4025.79|4025.14|4024.54|90
1652166710000|2022-05-10 07:11:50|4025.01|4024.41|4026.01|4025.41|4026.14|4025.54|4024.89|4024.29|192
1652166720000|2022-05-10 07:12:00|4025.89|4025.29|4025.26|4024.66|4025.89|4025.29|4025.14|4024.54|45
1652166730000|2022-05-10 07:12:10|4025.14|4024.54|4025.39|4024.79|4025.76|4025.16|4025.14|4024.54|46
1652166740000|2022-05-10 07:12:20|4025.51|4024.91|4025.89|4025.29|4025.89|4025.29|4025.51|4024.91|41
1652166750000|2022-05-10 07:12:30|4025.76|4025.16|4027.89|4027.29|4028.14|4027.54|4025.76|4025.16|189
1652166760000|2022-05-10 07:12:40|4027.76|4027.16|4027.64|4027.04|4027.76|4027.16|4026.64|4026.04|227
1652166770000|2022-05-10 07:12:50|4027.39|4026.79|4026.89|4026.29|4027.39|4026.79|4026.89|4026.29|39
1652166780000|2022-05-10 07:13:00|4026.76|4026.16|4026.89|4026.29|4026.89|4026.29|4025.64|4025.04|181
1652166790000|2022-05-10 07:13:10|4027.01|4026.41|4026.64|4026.04|4027.39|4026.79|4026.64|4026.04|42
1652166800000|2022-05-10 07:13:20|4026.51|4025.91|4025.51|4024.91|4026.51|4025.91|4025.39|4024.79|18
1652166810000|2022-05-10 07:13:30|4025.64|4025.04|4025.64|4025.04|4025.64|4025.04|4024.89|4024.29|63
1652166820000|2022-05-10 07:13:40|4025.76|4025.16|4026.89|4026.29|4027.14|4026.54|4025.76|4025.16|84
1652166830000|2022-05-10 07:13:50|4026.76|4026.16|4028.01|4027.41|4028.01|4027.41|4026.76|4026.16|26
1652166840000|2022-05-10 07:14:00|4028.14|4027.54|4027.64|4027.04|4028.64|4028.04|4027.51|4026.91|19
1652166850000|2022-05-10 07:14:10|4027.76|4027.16|4026.89|4026.29|4027.89|4027.29|4026.76|4026.16|82
1652166860000|2022-05-10 07:14:20|4027.01|4026.41|4026.89|4026.29|4027.39|4026.79|4026.51|4025.91|83
1652166870000|2022-05-10 07:14:30|4026.76|4026.16|4027.89|4027.29|4027.89|4027.29|4026.64|4026.04|58
1652166880000|2022-05-10 07:14:40|4028.01|4027.41|4028.39|4027.79|4028.76|4028.16|4028.01|4027.41|46
1652166890000|2022-05-10 07:14:50|4028.26|4027.66|4029.01|4028.41|4029.39|4028.79|4028.14|4027.54|74
1652166900000|2022-05-10 07:15:00|4028.51|4027.91|4026.39|4025.79|4028.51|4027.91|4025.89|4025.29|262
1652166910000|2022-05-10 07:15:10|4026.64|4026.04|4027.64|4027.04|4027.64|4027.04|4026.14|4025.54|49
1652166920000|2022-05-10 07:15:20|4027.76|4027.16|4028.01|4027.41|4028.51|4027.91|4027.64|4027.04|21
1652166930000|2022-05-10 07:15:30|4028.14|4027.54|4029.14|4028.54|4029.14|4028.54|4028.14|4027.54|39
1652166940000|2022-05-10 07:15:40|4029.64|4029.04|4030.01|4029.41|4030.89|4030.29|4029.64|4029.04|161
1652166950000|2022-05-10 07:15:50|4029.89|4029.29|4028.89|4028.29|4029.89|4029.29|4028.64|4028.04|52
1652166960000|2022-05-10 07:16:00|4029.89|4029.29|4030.76|4030.16|4030.89|4030.29|4029.89|4029.29|174
1652166970000|2022-05-10 07:16:10|4030.89|4030.29|4031.14|4030.54|4031.51|4030.91|4030.89|4030.29|52
1652166980000|2022-05-10 07:16:20|4030.89|4030.29|4031.51|4030.91|4032.39|4031.79|4030.51|4029.91|282
1652166990000|2022-05-10 07:16:30|4031.39|4030.79|4030.76|4030.16|4031.51|4030.91|4030.76|4030.16|45
1652167000000|2022-05-10 07:16:40|4030.64|4030.04|4031.14|4030.54|4031.14|4030.54|4030.14|4029.54|49
1652167010000|2022-05-10 07:16:50|4031.39|4030.79|4031.51|4030.91|4031.89|4031.29|4031.26|4030.66|38
1652167020000|2022-05-10 07:17:00|4031.39|4030.79|4033.01|4032.41|4033.26|4032.66|4031.26|4030.66|151
1652167030000|2022-05-10 07:17:10|4032.89|4032.29|4033.51|4032.91|4033.76|4033.16|4032.89|4032.29|142
1652167040000|2022-05-10 07:17:20|4033.39|4032.79|4032.39|4031.79|4033.64|4033.04|4032.39|4031.79|135
1652167050000|2022-05-10 07:17:30|4032.14|4031.54|4032.51|4031.91|4032.64|4032.04|4031.89|4031.29|38
1652167060000|2022-05-10 07:17:40|4032.39|4031.79|4032.39|4031.79|4032.64|4032.04|4032.39|4031.79|16
1652167070000|2022-05-10 07:17:50|4032.64|4032.04|4033.89|4033.29|4033.89|4033.29|4032.64|4032.04|53
1652167080000|2022-05-10 07:18:00|4034.14|4033.54|4033.01|4032.41|4034.14|4033.54|4032.64|4032.04|49
1652167090000|2022-05-10 07:18:10|4033.14|4032.54|4032.89|4032.29|4033.26|4032.66|4032.26|4031.66|47
1652167100000|2022-05-10 07:18:20|4032.64|4032.04|4032.39|4031.79|4032.64|4032.04|4032.26|4031.66|16
1652167110000|2022-05-10 07:18:30|4032.51|4031.91|4030.64|4030.04|4032.51|4031.91|4030.64|4030.04|156
1652167120000|2022-05-10 07:18:40|4030.51|4029.91|4030.14|4029.54|4030.64|4030.04|4029.89|4029.29|39
1652167130000|2022-05-10 07:18:50|4030.39|4029.79|4029.76|4029.16|4030.39|4029.79|4029.51|4028.91|24
1652167140000|2022-05-10 07:19:00|4029.89|4029.29|4031.51|4030.91|4031.64|4031.04|4029.89|4029.29|80
1652167150000|2022-05-10 07:19:10|4031.64|4031.04|4031.39|4030.79|4032.64|4032.04|4031.39|4030.79|128
1652167160000|2022-05-10 07:19:20|4031.64|4031.04|4030.26|4029.66|4031.64|4031.04|4030.26|4029.66|16
1652167170000|2022-05-10 07:19:30|4030.14|4029.54|4029.76|4029.16|4030.26|4029.66|4029.51|4028.91|27
1652167180000|2022-05-10 07:19:40|4029.51|4028.91|4029.64|4029.04|4029.76|4029.16|4029.26|4028.66|48
1652167190000|2022-05-10 07:19:50|4029.76|4029.16|4029.89|4029.29|4030.39|4029.79|4029.39|4028.79|35
1652167200000|2022-05-10 07:20:00|4029.76|4029.16|4030.14|4029.54|4030.14|4029.54|4029.39|4028.79|47
1652167210000|2022-05-10 07:20:10|4030.01|4029.41|4030.39|4029.79|4030.76|4030.16|4029.89|4029.29|68
1652167220000|2022-05-10 07:20:20|4030.64|4030.04|4030.89|4030.29|4031.51|4030.91|4030.39|4029.79|102
1652167230000|2022-05-10 07:20:30|4031.01|4030.41|4031.51|4030.91|4031.76|4031.16|4030.64|4030.04|66
1652167240000|2022-05-10 07:20:40|4031.76|4031.16|4032.01|4031.41|4032.14|4031.54|4031.64|4031.04|19
1652167250000|2022-05-10 07:20:50|4032.14|4031.54|4031.76|4031.16|4032.14|4031.54|4031.76|4031.16|18
1652167260000|2022-05-10 07:21:00|4031.64|4031.04|4032.64|4032.04|4032.64|4032.04|4031.64|4031.04|20
1652167270000|2022-05-10 07:21:10|4032.51|4031.91|4033.39|4032.79|4033.39|4032.79|4032.26|4031.66|53
1652167280000|2022-05-10 07:21:20|4032.89|4032.29|4033.01|4032.41|4033.01|4032.41|4032.01|4031.41|153
1652167290000|2022-05-10 07:21:30|4032.89|4032.29|4032.89|4032.29|4033.14|4032.54|4032.76|4032.16|34
1652167300000|2022-05-10 07:21:40|4032.76|4032.16|4032.14|4031.54|4032.89|4032.29|4032.14|4031.54|28
1652167310000|2022-05-10 07:21:50|4032.39|4031.79|4032.89|4032.29|4033.14|4032.54|4032.26|4031.66|27
1652167320000|2022-05-10 07:22:00|4033.14|4032.54|4031.14|4030.54|4033.14|4032.54|4031.14|4030.54|129
1652167330000|2022-05-10 07:22:10|4030.64|4030.04|4031.14|4030.54|4031.39|4030.79|4030.51|4029.91|28
1652167340000|2022-05-10 07:22:20|4031.26|4030.66|4032.26|4031.66|4032.39|4031.79|4031.26|4030.66|49
1652167350000|2022-05-10 07:22:30|4032.14|4031.54|4032.39|4031.79|4032.39|4031.79|4031.89|4031.29|63
1652167360000|2022-05-10 07:22:40|4032.14|4031.54|4033.64|4033.04|4033.64|4033.04|4032.14|4031.54|109
1652167370000|2022-05-10 07:22:50|4033.89|4033.29|4034.26|4033.66|4034.39|4033.79|4033.64|4033.04|85
1652167380000|2022-05-10 07:23:00|4034.14|4033.54|4034.26|4033.66|4034.89|4034.29|4033.89|4033.29|78
1652167390000|2022-05-10 07:23:10|4034.39|4033.79|4034.89|4034.29|4035.89|4035.29|4034.01|4033.41|101
1652167400000|2022-05-10 07:23:20|4035.01|4034.41|4035.14|4034.54|4035.14|4034.54|4034.64|4034.04|38
1652167410000|2022-05-10 07:23:30|4035.39|4034.79|4033.89|4033.29|4035.64|4035.04|4033.64|4033.04|147
1652167420000|2022-05-10 07:23:40|4034.01|4033.41|4033.89|4033.29|4034.01|4033.41|4033.51|4032.91|48
1652167430000|2022-05-10 07:23:50|4034.01|4033.41|4033.76|4033.16|4034.01|4033.41|4033.64|4033.04|29
1652167440000|2022-05-10 07:24:00|4033.89|4033.29|4032.89|4032.29|4034.14|4033.54|4032.39|4031.79|199
1652167450000|2022-05-10 07:24:10|4033.14|4032.54|4033.39|4032.79|4033.64|4033.04|4033.14|4032.54|42
1652167460000|2022-05-10 07:24:20|4033.64|4033.04|4033.14|4032.54|4033.64|4033.04|4032.76|4032.16|120
1652167470000|2022-05-10 07:24:30|4033.26|4032.66|4033.89|4033.29|4034.89|4034.29|4033.26|4032.66|91
1652167480000|2022-05-10 07:24:40|4034.01|4033.41|4035.14|4034.54|4035.26|4034.66|4034.01|4033.41|53
1652167490000|2022-05-10 07:24:50|4035.26|4034.66|4035.39|4034.79|4036.26|4035.66|4035.14|4034.54|156
1652167500000|2022-05-10 07:25:00|4035.26|4034.66|4034.89|4034.29|4035.64|4035.04|4034.64|4034.04|165
1652167510000|2022-05-10 07:25:10|4034.39|4033.79|4035.51|4034.91|4035.89|4035.29|4033.89|4033.29|186
1652167520000|2022-05-10 07:25:20|4035.76|4035.16|4035.51|4034.91|4036.14|4035.54|4035.51|4034.91|42
1652167530000|2022-05-10 07:25:30|4035.39|4034.79|4035.01|4034.41|4035.89|4035.29|4034.89|4034.29|78
1652167540000|2022-05-10 07:25:40|4035.14|4034.54|4036.39|4035.79|4036.39|4035.79|4034.64|4034.04|172
1652167550000|2022-05-10 07:25:50|4036.14|4035.54|4035.64|4035.04|4036.89|4036.29|4035.64|4035.04|352
1652167560000|2022-05-10 07:26:00|4035.89|4035.29|4035.14|4034.54|4035.89|4035.29|4035.14|4034.54|256
1652167570000|2022-05-10 07:26:10|4035.01|4034.41|4036.26|4035.66|4036.26|4035.66|4034.89|4034.29|40
1652167580000|2022-05-10 07:26:20|4036.14|4035.54|4036.14|4035.54|4036.39|4035.79|4035.89|4035.29|44
1652167590000|2022-05-10 07:26:30|4035.89|4035.29|4035.64|4035.04|4036.01|4035.41|4035.39|4034.79|86
1652167600000|2022-05-10 07:26:40|4035.51|4034.91|4036.14|4035.54|4036.39|4035.79|4035.39|4034.79|101
1652167610000|2022-05-10 07:26:50|4036.01|4035.41|4036.14|4035.54|4036.14|4035.54|4035.64|4035.04|45
1652167620000|2022-05-10 07:27:00|4036.39|4035.79|4036.14|4035.54|4036.64|4036.04|4036.14|4035.54|85
1652167630000|2022-05-10 07:27:10|4035.89|4035.29|4036.14|4035.54|4036.39|4035.79|4035.89|4035.29|82
1652167640000|2022-05-10 07:27:20|4035.89|4035.29|4035.14|4034.54|4035.89|4035.29|4034.89|4034.29|211
1652167650000|2022-05-10 07:27:30|4035.01|4034.41|4034.39|4033.79|4035.01|4034.41|4034.14|4033.54|127
1652167660000|2022-05-10 07:27:40|4034.26|4033.66|4034.64|4034.04|4034.89|4034.29|4033.89|4033.29|124
1652167670000|2022-05-10 07:27:50|4034.89|4034.29|4033.64|4033.04|4034.89|4034.29|4033.64|4033.04|50
1652167680000|2022-05-10 07:28:00|4033.39|4032.79|4032.76|4032.16|4033.39|4032.79|4032.64|4032.04|164
1652167690000|2022-05-10 07:28:10|4032.89|4032.29|4034.39|4033.79|4034.64|4034.04|4032.89|4032.29|64
1652167700000|2022-05-10 07:28:20|4034.64|4034.04|4034.26|4033.66|4035.01|4034.41|4034.26|4033.66|55
1652167710000|2022-05-10 07:28:30|4034.14|4033.54|4033.64|4033.04|4034.39|4033.79|4033.51|4032.91|100
1652167720000|2022-05-10 07:28:40|4033.51|4032.91|4033.64|4033.04|4033.64|4033.04|4032.76|4032.16|43
1652167730000|2022-05-10 07:28:50|4033.39|4032.79|4033.64|4033.04|4033.64|4033.04|4033.39|4032.79|58
1652167740000|2022-05-10 07:29:00|4033.76|4033.16|4033.64|4033.04|4034.14|4033.54|4033.26|4032.66|88
1652167750000|2022-05-10 07:29:10|4033.89|4033.29|4033.89|4033.29|4034.14|4033.54|4033.76|4033.16|107
1652167760000|2022-05-10 07:29:20|4034.14|4033.54|4033.76|4033.16|4034.14|4033.54|4033.64|4033.04|28
1652167770000|2022-05-10 07:29:30|4033.89|4033.29|4033.26|4032.66|4033.89|4033.29|4032.51|4031.91|92
1652167780000|2022-05-10 07:29:40|4033.14|4032.54|4033.89|4033.29|4033.89|4033.29|4033.14|4032.54|19
1652167790000|2022-05-10 07:29:50|4033.51|4032.91|4033.14|4032.54|4033.64|4033.04|4032.89|4032.29|42
1652167800000|2022-05-10 07:30:00|4032.89|4032.29|4029.64|4029.04|4032.89|4032.29|4029.39|4028.79|518
1652167810000|2022-05-10 07:30:10|4029.89|4029.29|4029.39|4028.79|4030.14|4029.54|4029.39|4028.79|291
1652167820000|2022-05-10 07:30:20|4029.51|4028.91|4028.89|4028.29|4029.64|4029.04|4028.39|4027.79|396
1652167830000|2022-05-10 07:30:30|4029.14|4028.54|4028.64|4028.04|4029.14|4028.54|4028.51|4027.91|71
1652167840000|2022-05-10 07:30:40|4028.51|4027.91|4027.39|4026.79|4028.51|4027.91|4027.39|4026.79|84
1652167850000|2022-05-10 07:30:50|4027.14|4026.54|4028.51|4027.91|4028.89|4028.29|4027.14|4026.54|187
1652167860000|2022-05-10 07:31:00|4028.39|4027.79|4027.51|4026.91|4028.64|4028.04|4027.39|4026.79|84
1652167870000|2022-05-10 07:31:10|4027.39|4026.79|4028.01|4027.41|4028.14|4027.54|4026.64|4026.04|211
1652167880000|2022-05-10 07:31:20|4027.89|4027.29|4027.51|4026.91|4028.64|4028.04|4027.51|4026.91|56
1652167890000|2022-05-10 07:31:30|4027.64|4027.04|4028.14|4027.54|4028.14|4027.54|4027.39|4026.79|40
1652167900000|2022-05-10 07:31:40|4028.26|4027.66|4027.14|4026.54|4028.26|4027.66|4027.14|4026.54|83
1652167910000|2022-05-10 07:31:50|4026.64|4026.04|4025.64|4025.04|4026.64|4026.04|4025.64|4025.04|220
1652167920000|2022-05-10 07:32:00|4025.89|4025.29|4026.64|4026.04|4027.39|4026.79|4025.89|4025.29|65
1652167930000|2022-05-10 07:32:10|4026.39|4025.79|4027.14|4026.54|4027.14|4026.54|4026.39|4025.79|29
1652167940000|2022-05-10 07:32:20|4026.89|4026.29|4026.39|4025.79|4027.14|4026.54|4026.26|4025.66|58
1652167950000|2022-05-10 07:32:30|4026.26|4025.66|4026.39|4025.79|4026.89|4026.29|4026.14|4025.54|38
1652167960000|2022-05-10 07:32:40|4026.51|4025.91|4026.89|4026.29|4027.14|4026.54|4026.14|4025.54|28
1652167970000|2022-05-10 07:32:50|4026.76|4026.16|4026.89|4026.29|4027.26|4026.66|4026.64|4026.04|25
1652167980000|2022-05-10 07:33:00|4026.64|4026.04|4026.39|4025.79|4027.01|4026.41|4026.39|4025.79|25
1652167990000|2022-05-10 07:33:10|4026.51|4025.91|4025.89|4025.29|4026.64|4026.04|4025.76|4025.16|54
1652168000000|2022-05-10 07:33:20|4026.01|4025.41|4025.76|4025.16|4026.14|4025.54|4025.64|4025.04|24
1652168010000|2022-05-10 07:33:30|4026.14|4025.54|4026.14|4025.54|4026.39|4025.79|4025.64|4025.04|36
1652168020000|2022-05-10 07:33:40|4026.26|4025.66|4025.89|4025.29|4026.39|4025.79|4025.89|4025.29|21
1652168030000|2022-05-10 07:33:50|4026.01|4025.41|4026.89|4026.29|4027.26|4026.66|4025.64|4025.04|81
1652168040000|2022-05-10 07:34:00|4027.26|4026.66|4026.76|4026.16|4027.26|4026.66|4026.51|4025.91|25
1652168050000|2022-05-10 07:34:10|4026.64|4026.04|4026.39|4025.79|4027.14|4026.54|4026.26|4025.66|27
1652168060000|2022-05-10 07:34:20|4026.26|4025.66|4024.89|4024.29|4026.39|4025.79|4024.89|4024.29|96
1652168070000|2022-05-10 07:34:30|4025.01|4024.41|4023.64|4023.04|4025.01|4024.41|4021.64|4021.04|640
1652168080000|2022-05-10 07:34:40|4023.89|4023.29|4023.64|4023.04|4024.01|4023.41|4023.39|4022.79|74
1652168090000|2022-05-10 07:34:50|4023.51|4022.91|4024.39|4023.79|4024.39|4023.79|4023.51|4022.91|62
1652168100000|2022-05-10 07:35:00|4025.26|4024.66|4023.89|4023.29|4026.14|4025.54|4023.76|4023.16|196
1652168110000|2022-05-10 07:35:10|4023.76|4023.16|4024.14|4023.54|4024.51|4023.91|4023.51|4022.91|67
1652168120000|2022-05-10 07:35:20|4024.01|4023.41|4024.39|4023.79|4025.14|4024.54|4023.89|4023.29|25
1652168130000|2022-05-10 07:35:30|4024.26|4023.66|4025.14|4024.54|4025.64|4025.04|4024.26|4023.66|38
1652168140000|2022-05-10 07:35:40|4025.26|4024.66|4025.51|4024.91|4025.64|4025.04|4025.14|4024.54|32
1652168150000|2022-05-10 07:35:50|4025.76|4025.16|4025.39|4024.79|4026.14|4025.54|4025.14|4024.54|51
1652168160000|2022-05-10 07:36:00|4025.26|4024.66|4025.14|4024.54|4025.39|4024.79|4025.01|4024.41|31
1652168170000|2022-05-10 07:36:10|4025.01|4024.41|4025.51|4024.91|4025.64|4025.04|4024.14|4023.54|171
1652168180000|2022-05-10 07:36:20|4025.64|4025.04|4025.14|4024.54|4026.64|4026.04|4025.14|4024.54|99
1652168190000|2022-05-10 07:36:30|4025.26|4024.66|4025.89|4025.29|4025.89|4025.29|4025.14|4024.54|27
1652168200000|2022-05-10 07:36:40|4025.76|4025.16|4025.39|4024.79|4025.89|4025.29|4025.01|4024.41|65
1652168210000|2022-05-10 07:36:50|4025.26|4024.66|4025.01|4024.41|4025.39|4024.79|4024.89|4024.29|17
1652168220000|2022-05-10 07:37:00|4024.89|4024.29|4025.89|4025.29|4025.89|4025.29|4024.89|4024.29|40
1652168230000|2022-05-10 07:37:10|4026.01|4025.41|4026.64|4026.04|4026.64|4026.04|4025.89|4025.29|30
1652168240000|2022-05-10 07:37:20|4026.76|4026.16|4026.39|4025.79|4026.76|4026.16|4026.26|4025.66|49
1652168250000|2022-05-10 07:37:30|4026.51|4025.91|4025.39|4024.79|4026.64|4026.04|4025.39|4024.79|70
1652168260000|2022-05-10 07:37:40|4025.51|4024.91|4025.76|4025.16|4025.89|4025.29|4025.51|4024.91|11
1652168270000|2022-05-10 07:37:50|4025.89|4025.29|4025.76|4025.16|4026.14|4025.54|4025.14|4024.54|42
1652168280000|2022-05-10 07:38:00|4025.89|4025.29|4028.64|4028.04|4028.89|4028.29|4025.89|4025.29|102
1652168290000|2022-05-10 07:38:10|4028.89|4028.29|4029.39|4028.79|4029.39|4028.79|4028.64|4028.04|121
1652168300000|2022-05-10 07:38:20|4029.14|4028.54|4028.14|4027.54|4029.39|4028.79|4028.01|4027.41|52
1652168310000|2022-05-10 07:38:30|4028.89|4028.29|4028.89|4028.29|4028.89|4028.29|4027.89|4027.29|176
1652168320000|2022-05-10 07:38:40|4028.76|4028.16|4029.26|4028.66|4029.39|4028.79|4028.64|4028.04|37
1652168330000|2022-05-10 07:38:50|4029.14|4028.54|4029.39|4028.79|4029.64|4029.04|4029.01|4028.41|74
1652168340000|2022-05-10 07:39:00|4029.76|4029.16|4030.89|4030.29|4031.01|4030.41|4029.51|4028.91|113
1652168350000|2022-05-10 07:39:10|4030.64|4030.04|4031.39|4030.79|4031.39|4030.79|4030.39|4029.79|72
1652168360000|2022-05-10 07:39:20|4031.76|4031.16|4030.89|4030.29|4031.76|4031.16|4030.64|4030.04|41
1652168370000|2022-05-10 07:39:30|4030.76|4030.16|4030.64|4030.04|4031.64|4031.04|4030.64|4030.04|102
1652168380000|2022-05-10 07:39:40|4030.51|4029.91|4030.51|4029.91|4030.64|4030.04|4029.76|4029.16|187
1652168390000|2022-05-10 07:39:50|4030.64|4030.04|4030.51|4029.91|4030.89|4030.29|4030.39|4029.79|39
1652168400000|2022-05-10 07:40:00|4030.64|4030.04|4031.01|4030.41|4031.39|4030.79|4030.64|4030.04|60
1652168410000|2022-05-10 07:40:10|4031.14|4030.54|4031.14|4030.54|4031.14|4030.54|4030.39|4029.79|38
1652168420000|2022-05-10 07:40:20|4030.89|4030.29|4031.39|4030.79|4031.39|4030.79|4030.64|4030.04|34
1652168430000|2022-05-10 07:40:30|4031.14|4030.54|4032.89|4032.29|4032.89|4032.29|4031.14|4030.54|102
1652168440000|2022-05-10 07:40:40|4032.64|4032.04|4032.26|4031.66|4032.76|4032.16|4032.26|4031.66|44
1652168450000|2022-05-10 07:40:50|4032.01|4031.41|4032.26|4031.66|4032.39|4031.79|4031.14|4030.54|97
1652168460000|2022-05-10 07:41:00|4032.76|4032.16|4030.51|4029.91|4032.76|4032.16|4030.51|4029.91|197
1652168470000|2022-05-10 07:41:10|4030.64|4030.04|4030.14|4029.54|4030.89|4030.29|4030.14|4029.54|84
1652168480000|2022-05-10 07:41:20|4029.89|4029.29|4029.51|4028.91|4030.14|4029.54|4029.14|4028.54|63
1652168490000|2022-05-10 07:41:30|4029.64|4029.04|4030.64|4030.04|4030.76|4030.16|4029.64|4029.04|58
1652168500000|2022-05-10 07:41:40|4030.14|4029.54|4030.76|4030.16|4030.89|4030.29|4029.89|4029.29|46
1652168510000|2022-05-10 07:41:50|4031.26|4030.66|4030.64|4030.04|4031.39|4030.79|4030.64|4030.04|70
1652168520000|2022-05-10 07:42:00|4030.39|4029.79|4029.89|4029.29|4030.39|4029.79|4029.89|4029.29|92
1652168530000|2022-05-10 07:42:10|4029.64|4029.04|4028.14|4027.54|4029.64|4029.04|4027.89|4027.29|75
1652168540000|2022-05-10 07:42:20|4028.01|4027.41|4028.01|4027.41|4028.01|4027.41|4027.14|4026.54|101
1652168550000|2022-05-10 07:42:30|4028.14|4027.54|4028.39|4027.79|4028.39|4027.79|4027.51|4026.91|86
1652168560000|2022-05-10 07:42:40|4028.14|4027.54|4027.26|4026.66|4028.39|4027.79|4027.26|4026.66|29
1652168570000|2022-05-10 07:42:50|4027.14|4026.54|4025.51|4024.91|4027.26|4026.66|4025.39|4024.79|164
1652168580000|2022-05-10 07:43:00|4025.64|4025.04|4024.64|4024.04|4026.01|4025.41|4024.64|4024.04|82
1652168590000|2022-05-10 07:43:10|4024.76|4024.16|4024.89|4024.29|4025.51|4024.91|4024.76|4024.16|66
1652168600000|2022-05-10 07:43:20|4024.76|4024.16|4024.39|4023.79|4025.14|4024.54|4024.26|4023.66|59
1652168610000|2022-05-10 07:43:30|4024.51|4023.91|4025.89|4025.29|4025.89|4025.29|4024.51|4023.91|76
1652168620000|2022-05-10 07:43:40|4025.76|4025.16|4025.39|4024.79|4026.14|4025.54|4025.01|4024.41|36
1652168630000|2022-05-10 07:43:50|4025.26|4024.66|4025.39|4024.79|4025.39|4024.79|4024.89|4024.29|73
1652168640000|2022-05-10 07:44:00|4025.64|4025.04|4025.26|4024.66|4025.64|4025.04|4025.26|4024.66|65
1652168650000|2022-05-10 07:44:10|4025.39|4024.79|4025.64|4025.04|4025.89|4025.29|4025.39|4024.79|41
1652168660000|2022-05-10 07:44:20|4025.39|4024.79|4024.51|4023.91|4026.26|4025.66|4024.01|4023.41|81
1652168670000|2022-05-10 07:44:30|4024.64|4024.04|4024.14|4023.54|4024.64|4024.04|4023.64|4023.04|95
1652168680000|2022-05-10 07:44:40|4024.39|4023.79|4024.64|4024.04|4024.89|4024.29|4024.39|4023.79|38
1652168690000|2022-05-10 07:44:50|4024.39|4023.79|4024.01|4023.41|4024.89|4024.29|4023.76|4023.16|74
1652168700000|2022-05-10 07:45:00|4023.89|4023.29|4025.39|4024.79|4025.39|4024.79|4023.64|4023.04|55
1652168710000|2022-05-10 07:45:10|4024.89|4024.29|4023.89|4023.29|4024.89|4024.29|4023.89|4023.29|50
1652168720000|2022-05-10 07:45:20|4024.01|4023.41|4023.51|4022.91|4024.01|4023.41|4023.26|4022.66|46
1652168730000|2022-05-10 07:45:30|4023.64|4023.04|4023.89|4023.29|4024.14|4023.54|4023.64|4023.04|24
1652168740000|2022-05-10 07:45:40|4024.01|4023.41|4023.89|4023.29|4024.14|4023.54|4023.89|4023.29|37
1652168750000|2022-05-10 07:45:50|4023.64|4023.04|4023.76|4023.16|4024.01|4023.41|4023.64|4023.04|33
1652168760000|2022-05-10 07:46:00|4023.64|4023.04|4023.26|4022.66|4023.89|4023.29|4023.14|4022.54|37
1652168770000|2022-05-10 07:46:10|4023.39|4022.79|4022.76|4022.16|4023.39|4022.79|4022.76|4022.16|38
1652168780000|2022-05-10 07:46:20|4022.39|4021.79|4022.64|4022.04|4022.89|4022.29|4022.14|4021.54|145
1652168790000|2022-05-10 07:46:30|4022.76|4022.16|4022.14|4021.54|4023.14|4022.54|4022.14|4021.54|76
1652168800000|2022-05-10 07:46:40|4022.39|4021.79|4022.64|4022.04|4023.39|4022.79|4021.89|4021.29|141
1652168810000|2022-05-10 07:46:50|4022.76|4022.16|4022.39|4021.79|4023.26|4022.66|4022.39|4021.79|35
1652168820000|2022-05-10 07:47:00|4022.14|4021.54|4023.39|4022.79|4023.39|4022.79|4021.89|4021.29|106
1652168830000|2022-05-10 07:47:10|4023.89|4023.29|4024.89|4024.29|4025.39|4024.79|4023.89|4023.29|187
1652168840000|2022-05-10 07:47:20|4024.64|4024.04|4025.76|4025.16|4025.76|4025.16|4024.64|4024.04|20
1652168850000|2022-05-10 07:47:30|4025.89|4025.29|4024.39|4023.79|4025.89|4025.29|4024.39|4023.79|41
1652168860000|2022-05-10 07:47:40|4023.89|4023.29|4023.39|4022.79|4024.01|4023.41|4023.39|4022.79|29
1652168870000|2022-05-10 07:47:50|4023.14|4022.54|4022.39|4021.79|4023.14|4022.54|4021.89|4021.29|41
1652168880000|2022-05-10 07:48:00|4022.26|4021.66|4022.51|4021.91|4022.64|4022.04|4021.89|4021.29|36
1652168890000|2022-05-10 07:48:10|4022.64|4022.04|4022.39|4021.79|4022.76|4022.16|4021.76|4021.16|61
1652168900000|2022-05-10 07:48:20|4022.26|4021.66|4022.14|4021.54|4022.39|4021.79|4021.89|4021.29|52
1652168910000|2022-05-10 07:48:30|4022.01|4021.41|4020.51|4019.91|4022.14|4021.54|4020.14|4019.54|353
1652168920000|2022-05-10 07:48:40|4020.64|4020.04|4022.14|4021.54|4022.14|4021.54|4020.39|4019.79|159
1652168930000|2022-05-10 07:48:50|4022.01|4021.41|4021.51|4020.91|4022.14|4021.54|4021.39|4020.79|21
1652168940000|2022-05-10 07:49:00|4021.64|4021.04|4021.26|4020.66|4021.76|4021.16|4021.14|4020.54|133
1652168950000|2022-05-10 07:49:10|4021.39|4020.79|4021.26|4020.66|4021.39|4020.79|4021.26|4020.66|26
1652168960000|2022-05-10 07:49:20|4021.14|4020.54|4021.76|4021.16|4021.76|4021.16|4020.64|4020.04|90
1652168970000|2022-05-10 07:49:30|4021.89|4021.29|4020.14|4019.54|4021.89|4021.29|4019.89|4019.29|176
1652168980000|2022-05-10 07:49:40|4019.89|4019.29|4019.64|4019.04|4020.14|4019.54|4019.51|4018.91|93
1652168990000|2022-05-10 07:49:50|4019.76|4019.16|4022.14|4021.54|4022.14|4021.54|4019.76|4019.16|77
1652169000000|2022-05-10 07:50:00|4021.89|4021.29|4022.89|4022.29|4023.51|4022.91|4021.89|4021.29|238
1652169010000|2022-05-10 07:50:10|4023.01|4022.41|4023.01|4022.41|4023.39|4022.79|4022.89|4022.29|56
1652169020000|2022-05-10 07:50:20|4022.89|4022.29|4023.39|4022.79|4023.64|4023.04|4022.89|4022.29|41
1652169030000|2022-05-10 07:50:30|4023.26|4022.66|4022.51|4021.91|4023.64|4023.04|4022.39|4021.79|55
1652169040000|2022-05-10 07:50:40|4021.89|4021.29|4022.39|4021.79|4022.89|4022.29|4021.89|4021.29|90
1652169050000|2022-05-10 07:50:50|4022.26|4021.66|4022.51|4021.91|4023.01|4022.41|4021.89|4021.29|55
1652169060000|2022-05-10 07:51:00|4022.64|4022.04|4023.39|4022.79|4023.39|4022.79|4022.39|4021.79|32
1652169070000|2022-05-10 07:51:10|4023.64|4023.04|4023.39|4022.79|4023.76|4023.16|4023.26|4022.66|47
1652169080000|2022-05-10 07:51:20|4023.26|4022.66|4023.51|4022.91|4023.76|4023.16|4023.26|4022.66|12
1652169090000|2022-05-10 07:51:30|4023.64|4023.04|4024.14|4023.54|4024.14|4023.54|4023.64|4023.04|33
1652169100000|2022-05-10 07:51:40|4024.01|4023.41|4025.14|4024.54|4025.14|4024.54|4023.89|4023.29|66
1652169110000|2022-05-10 07:51:50|4025.26|4024.66|4025.76|4025.16|4025.89|4025.29|4024.39|4023.79|78
1652169120000|2022-05-10 07:52:00|4025.64|4025.04|4025.14|4024.54|4025.64|4025.04|4025.01|4024.41|82
1652169130000|2022-05-10 07:52:10|4025.39|4024.79|4023.89|4023.29|4025.39|4024.79|4023.64|4023.04|69
1652169140000|2022-05-10 07:52:20|4023.76|4023.16|4023.14|4022.54|4024.01|4023.41|4023.14|4022.54|103
1652169150000|2022-05-10 07:52:30|4023.39|4022.79|4023.14|4022.54|4023.39|4022.79|4022.76|4022.16|63
1652169160000|2022-05-10 07:52:40|4022.89|4022.29|4024.51|4023.91|4024.64|4024.04|4022.76|4022.16|146
1652169170000|2022-05-10 07:52:50|4024.14|4023.54|4022.76|4022.16|4024.14|4023.54|4022.76|4022.16|85
1652169180000|2022-05-10 07:53:00|4022.14|4021.54|4020.51|4019.91|4022.14|4021.54|4020.01|4019.41|153
1652169190000|2022-05-10 07:53:10|4020.26|4019.66|4021.14|4020.54|4021.14|4020.54|4020.26|4019.66|240
1652169200000|2022-05-10 07:53:20|4021.26|4020.66|4020.51|4019.91|4021.89|4021.29|4020.51|4019.91|219
1652169210000|2022-05-10 07:53:30|4020.14|4019.54|4020.51|4019.91|4020.64|4020.04|4020.01|4019.41|87
1652169220000|2022-05-10 07:53:40|4020.39|4019.79|4019.64|4019.04|4020.39|4019.79|4019.64|4019.04|47
1652169230000|2022-05-10 07:53:50|4019.76|4019.16|4020.14|4019.54|4020.14|4019.54|4018.39|4017.79|170
1652169240000|2022-05-10 07:54:00|4020.26|4019.66|4020.14|4019.54|4020.26|4019.66|4019.64|4019.04|47
1652169250000|2022-05-10 07:54:10|4020.01|4019.41|4020.01|4019.41|4020.14|4019.54|4019.39|4018.79|31
1652169260000|2022-05-10 07:54:20|4020.14|4019.54|4020.39|4019.79|4020.39|4019.79|4019.89|4019.29|42
1652169270000|2022-05-10 07:54:30|4020.14|4019.54|4021.51|4020.91|4021.51|4020.91|4019.89|4019.29|100
1652169280000|2022-05-10 07:54:40|4021.39|4020.79|4020.39|4019.79|4021.76|4021.16|4020.39|4019.79|85
1652169290000|2022-05-10 07:54:50|4020.14|4019.54|4019.14|4018.54|4020.14|4019.54|4019.01|4018.41|167
1652169300000|2022-05-10 07:55:00|4019.89|4019.29|4017.64|4017.04|4019.89|4019.29|4017.64|4017.04|258
1652169310000|2022-05-10 07:55:10|4018.01|4017.41|4018.76|4018.16|4018.76|4018.16|4018.01|4017.41|115
1652169320000|2022-05-10 07:55:20|4018.64|4018.04|4018.64|4018.04|4018.89|4018.29|4018.26|4017.66|144
1652169330000|2022-05-10 07:55:30|4018.51|4017.91|4018.39|4017.79|4018.89|4018.29|4018.14|4017.54|75
1652169340000|2022-05-10 07:55:40|4018.51|4017.91|4020.39|4019.79|4020.39|4019.79|4018.51|4017.91|133
1652169350000|2022-05-10 07:55:50|4021.51|4020.91|4021.76|4021.16|4022.14|4021.54|4021.51|4020.91|238
1652169360000|2022-05-10 07:56:00|4021.64|4021.04|4023.64|4023.04|4023.64|4023.04|4021.14|4020.54|53
1652169370000|2022-05-10 07:56:10|4023.39|4022.79|4022.64|4022.04|4023.39|4022.79|4022.51|4021.91|56
1652169380000|2022-05-10 07:56:20|4022.76|4022.16|4021.89|4021.29|4022.76|4022.16|4020.89|4020.29|83
1652169390000|2022-05-10 07:56:30|4021.39|4020.79|4020.51|4019.91|4021.51|4020.91|4020.39|4019.79|118
1652169400000|2022-05-10 07:56:40|4020.39|4019.79|4019.64|4019.04|4020.51|4019.91|4019.51|4018.91|51
1652169410000|2022-05-10 07:56:50|4019.89|4019.29|4019.39|4018.79|4020.01|4019.41|4019.14|4018.54|53
1652169420000|2022-05-10 07:57:00|4019.51|4018.91|4018.64|4018.04|4019.51|4018.91|4018.51|4017.91|70
1652169430000|2022-05-10 07:57:10|4018.51|4017.91|4019.89|4019.29|4019.89|4019.29|4018.14|4017.54|334
1652169440000|2022-05-10 07:57:20|4020.14|4019.54|4020.01|4019.41|4020.26|4019.66|4019.39|4018.79|46
1652169450000|2022-05-10 07:57:30|4020.14|4019.54|4022.39|4021.79|4022.39|4021.79|4020.14|4019.54|90
1652169460000|2022-05-10 07:57:40|4022.01|4021.41|4022.64|4022.04|4022.64|4022.04|4021.89|4021.29|54
1652169470000|2022-05-10 07:57:50|4022.26|4021.66|4020.76|4020.16|4022.39|4021.79|4020.39|4019.79|101
1652169480000|2022-05-10 07:58:00|4021.01|4020.41|4020.89|4020.29|4021.01|4020.41|4020.89|4020.29|1
1652169490000|2022-05-10 07:58:10|4021.14|4020.54|4023.39|4022.79|4023.39|4022.79|4021.14|4020.54|72
1652169500000|2022-05-10 07:58:20|4023.14|4022.54|4023.39|4022.79|4023.39|4022.79|4022.64|4022.04|34
1652169510000|2022-05-10 07:58:30|4023.26|4022.66|4023.51|4022.91|4023.76|4023.16|4023.26|4022.66|10
1652169520000|2022-05-10 07:58:40|4023.64|4023.04|4022.51|4021.91|4023.76|4023.16|4022.51|4021.91|53
1652169530000|2022-05-10 07:58:50|4022.64|4022.04|4021.89|4021.29|4022.76|4022.16|4021.89|4021.29|24
1652169540000|2022-05-10 07:59:00|4022.14|4021.54|4022.89|4022.29|4022.89|4022.29|4022.14|4021.54|42
1652169550000|2022-05-10 07:59:10|4022.64|4022.04|4023.39|4022.79|4023.39|4022.79|4022.51|4021.91|16
1652169560000|2022-05-10 07:59:20|4023.51|4022.91|4023.26|4022.66|4023.64|4023.04|4023.14|4022.54|18
1652169570000|2022-05-10 07:59:30|4023.14|4022.54|4022.89|4022.29|4023.14|4022.54|4022.51|4021.91|18
1652169580000|2022-05-10 07:59:40|4022.76|4022.16|4022.14|4021.54|4022.76|4022.16|4022.14|4021.54|7
1652169590000|2022-05-10 07:59:50|4020.89|4020.29|4019.51|4018.91|4020.89|4020.29|4019.51|4018.91|106
1652169600000|2022-05-10 08:00:00|4019.39|4018.79|4020.76|4020.16|4020.76|4020.16|4019.39|4018.79|102
1652169610000|2022-05-10 08:00:10|4020.51|4019.91|4020.64|4020.04|4022.14|4021.54|4020.39|4019.79|123
1652169620000|2022-05-10 08:00:20|4020.76|4020.16|4020.64|4020.04|4021.01|4020.41|4020.39|4019.79|24
1652169630000|2022-05-10 08:00:30|4020.76|4020.16|4019.89|4019.29|4020.76|4020.16|4019.64|4019.04|134
1652169640000|2022-05-10 08:00:40|4019.76|4019.16|4019.39|4018.79|4019.89|4019.29|4019.39|4018.79|45
1652169650000|2022-05-10 08:00:50|4019.89|4019.29|4020.01|4019.41|4020.39|4019.79|4019.76|4019.16|40
1652169660000|2022-05-10 08:01:00|4020.14|4019.54|4020.26|4019.66|4020.39|4019.79|4019.14|4018.54|134
1652169670000|2022-05-10 08:01:10|4020.39|4019.79|4021.14|4020.54|4022.14|4021.54|4020.01|4019.41|100
1652169680000|2022-05-10 08:01:20|4020.89|4020.29|4021.26|4020.66|4021.64|4021.04|4020.89|4020.29|47
1652169690000|2022-05-10 08:01:30|4020.89|4020.29|4020.51|4019.91|4020.89|4020.29|4020.39|4019.79|37
1652169700000|2022-05-10 08:01:40|4020.39|4019.79|4021.51|4020.91|4021.51|4020.91|4020.26|4019.66|61
1652169710000|2022-05-10 08:01:50|4022.01|4021.41|4021.89|4021.29|4022.89|4022.29|4021.89|4021.29|99
1652169720000|2022-05-10 08:02:00|4022.01|4021.41|4020.01|4019.41|4022.01|4021.41|4019.26|4018.66|161
1652169730000|2022-05-10 08:02:10|4019.89|4019.29|4020.39|4019.79|4020.89|4020.29|4019.89|4019.29|106
1652169740000|2022-05-10 08:02:20|4020.26|4019.66|4021.14|4020.54|4021.89|4021.29|4020.26|4019.66|61
1652169750000|2022-05-10 08:02:30|4020.89|4020.29|4019.14|4018.54|4021.14|4020.54|4019.14|4018.54|109
1652169760000|2022-05-10 08:02:40|4019.39|4018.79|4019.64|4019.04|4019.89|4019.29|4019.14|4018.54|113
1652169770000|2022-05-10 08:02:50|4019.39|4018.79|4018.39|4017.79|4019.39|4018.79|4018.01|4017.41|102
1652169780000|2022-05-10 08:03:00|4018.64|4018.04|4018.39|4017.79|4018.64|4018.04|4018.14|4017.54|63
1652169790000|2022-05-10 08:03:10|4018.76|4018.16|4020.64|4020.04|4020.64|4020.04|4018.76|4018.16|104
1652169800000|2022-05-10 08:03:20|4020.89|4020.29|4020.64|4020.04|4021.64|4021.04|4020.64|4020.04|62
1652169810000|2022-05-10 08:03:30|4020.89|4020.29|4020.76|4020.16|4021.01|4020.41|4020.39|4019.79|57
1652169820000|2022-05-10 08:03:40|4020.64|4020.04|4019.89|4019.29|4020.64|4020.04|4019.89|4019.29|36
1652169830000|2022-05-10 08:03:50|4019.76|4019.16|4020.26|4019.66|4020.64|4020.04|4019.64|4019.04|94
1652169840000|2022-05-10 08:04:00|4020.39|4019.79|4020.39|4019.79|4020.76|4020.16|4019.26|4018.66|86
1652169850000|2022-05-10 08:04:10|4019.89|4019.29|4020.14|4019.54|4020.14|4019.54|4019.64|4019.04|168
1652169860000|2022-05-10 08:04:20|4020.01|4019.41|4020.14|4019.54|4020.14|4019.54|4019.89|4019.29|107
1652169870000|2022-05-10 08:04:30|4020.64|4020.04|4020.89|4020.29|4021.01|4020.41|4020.39|4019.79|188
1652169880000|2022-05-10 08:04:40|4020.39|4019.79|4020.14|4019.54|4020.64|4020.04|4020.01|4019.41|58
1652169890000|2022-05-10 08:04:50|4020.26|4019.66|4020.76|4020.16|4021.64|4021.04|4020.26|4019.66|120
1652169900000|2022-05-10 08:05:00|4020.64|4020.04|4020.01|4019.41|4020.64|4020.04|4019.89|4019.29|72
1652169910000|2022-05-10 08:05:10|4019.89|4019.29|4019.39|4018.79|4019.89|4019.29|4019.14|4018.54|43
1652169920000|2022-05-10 08:05:20|4019.64|4019.04|4020.64|4020.04|4020.64|4020.04|4019.39|4018.79|83
1652169930000|2022-05-10 08:05:30|4020.89|4020.29|4020.89|4020.29|4021.26|4020.66|4020.64|4020.04|37
1652169940000|2022-05-10 08:05:40|4021.01|4020.41|4020.76|4020.16|4021.51|4020.91|4020.76|4020.16|62
1652169950000|2022-05-10 08:05:50|4020.39|4019.79|4020.26|4019.66|4020.64|4020.04|4020.14|4019.54|54
1652169960000|2022-05-10 08:06:00|4020.01|4019.41|4019.76|4019.16|4020.14|4019.54|4019.39|4018.79|50
1652169970000|2022-05-10 08:06:10|4019.64|4019.04|4020.89|4020.29|4020.89|4020.29|4019.51|4018.91|117
1652169980000|2022-05-10 08:06:20|4021.01|4020.41|4021.14|4020.54|4021.26|4020.66|4021.01|4020.41|19
1652169990000|2022-05-10 08:06:30|4021.26|4020.66|4022.01|4021.41|4022.39|4021.79|4021.14|4020.54|91
1652170000000|2022-05-10 08:06:40|4022.14|4021.54|4023.01|4022.41|4023.39|4022.79|4021.76|4021.16|208
1652170010000|2022-05-10 08:06:50|4022.89|4022.29|4022.39|4021.79|4023.39|4022.79|4022.39|4021.79|34
1652170020000|2022-05-10 08:07:00|4022.51|4021.91|4023.39|4022.79|4023.39|4022.79|4022.51|4021.91|28
1652170030000|2022-05-10 08:07:10|4023.26|4022.66|4023.64|4023.04|4023.64|4023.04|4023.26|4022.66|96
1652170040000|2022-05-10 08:07:20|4023.51|4022.91|4023.39|4022.79|4023.76|4023.16|4023.01|4022.41|49
1652170050000|2022-05-10 08:07:30|4023.76|4023.16|4023.76|4023.16|4023.89|4023.29|4023.26|4022.66|31
1652170060000|2022-05-10 08:07:40|4023.89|4023.29|4024.14|4023.54|4024.26|4023.66|4023.64|4023.04|29
1652170070000|2022-05-10 08:07:50|4024.26|4023.66|4024.76|4024.16|4024.76|4024.16|4024.01|4023.41|24
1652170080000|2022-05-10 08:08:00|4024.89|4024.29|4024.76|4024.16|4024.89|4024.29|4024.39|4023.79|33
1652170090000|2022-05-10 08:08:10|4024.89|4024.29|4025.39|4024.79|4026.51|4025.91|4024.76|4024.16|130
1652170100000|2022-05-10 08:08:20|4025.89|4025.29|4025.89|4025.29|4026.01|4025.41|4025.39|4024.79|145
1652170110000|2022-05-10 08:08:30|4025.76|4025.16|4026.14|4025.54|4026.14|4025.54|4025.76|4025.16|45
1652170120000|2022-05-10 08:08:40|4026.26|4025.66|4026.26|4025.66|4026.39|4025.79|4025.89|4025.29|55
1652170130000|2022-05-10 08:08:50|4025.89|4025.29|4026.01|4025.41|4026.39|4025.79|4025.89|4025.29|29
1652170140000|2022-05-10 08:09:00|4026.14|4025.54|4026.51|4025.91|4026.51|4025.91|4025.64|4025.04|41
1652170150000|2022-05-10 08:09:10|4026.39|4025.79|4026.26|4025.66|4026.39|4025.79|4025.76|4025.16|48
1652170160000|2022-05-10 08:09:20|4026.39|4025.79|4026.64|4026.04|4026.89|4026.29|4026.26|4025.66|34
1652170170000|2022-05-10 08:09:30|4026.76|4026.16|4027.26|4026.66|4027.39|4026.79|4026.76|4026.16|12
1652170180000|2022-05-10 08:09:40|4027.14|4026.54|4027.01|4026.41|4027.26|4026.66|4026.39|4025.79|37
1652170190000|2022-05-10 08:09:50|4027.14|4026.54|4027.76|4027.16|4027.89|4027.29|4027.01|4026.41|89
1652170200000|2022-05-10 08:10:00|4027.39|4026.79|4027.14|4026.54|4027.39|4026.79|4026.51|4025.91|62
1652170210000|2022-05-10 08:10:10|4027.39|4026.79|4027.64|4027.04|4027.64|4027.04|4027.39|4026.79|51
1652170220000|2022-05-10 08:10:20|4027.76|4027.16|4028.14|4027.54|4028.14|4027.54|4027.64|4027.04|43
1652170230000|2022-05-10 08:10:30|4027.89|4027.29|4026.76|4026.16|4028.01|4027.41|4026.64|4026.04|106
1652170240000|2022-05-10 08:10:40|4026.64|4026.04|4026.51|4025.91|4027.26|4026.66|4026.14|4025.54|55
1652170250000|2022-05-10 08:10:50|4026.64|4026.04|4026.76|4026.16|4027.14|4026.54|4026.64|4026.04|30
1652170260000|2022-05-10 08:11:00|4026.64|4026.04|4026.76|4026.16|4026.89|4026.29|4026.64|4026.04|20
1652170270000|2022-05-10 08:11:10|4026.64|4026.04|4026.26|4025.66|4026.64|4026.04|4026.14|4025.54|41
1652170280000|2022-05-10 08:11:20|4026.39|4025.79|4026.64|4026.04|4026.89|4026.29|4026.39|4025.79|24
1652170290000|2022-05-10 08:11:30|4026.76|4026.16|4026.89|4026.29|4027.39|4026.79|4026.76|4026.16|44
1652170300000|2022-05-10 08:11:40|4026.64|4026.04|4026.89|4026.29|4026.89|4026.29|4026.39|4025.79|11
1652170310000|2022-05-10 08:11:50|4026.76|4026.16|4026.64|4026.04|4026.76|4026.16|4026.51|4025.91|5
1652170320000|2022-05-10 08:12:00|4026.39|4025.79|4026.39|4025.79|4026.51|4025.91|4026.39|4025.79|16
1652170330000|2022-05-10 08:12:10|4026.64|4026.04|4026.89|4026.29|4026.89|4026.29|4026.39|4025.79|31
1652170340000|2022-05-10 08:12:20|4027.14|4026.54|4027.64|4027.04|4027.89|4027.29|4027.14|4026.54|116
1652170350000|2022-05-10 08:12:30|4027.89|4027.29|4028.26|4027.66|4028.76|4028.16|4027.89|4027.29|136
1652170360000|2022-05-10 08:12:40|4028.39|4027.79|4026.89|4026.29|4028.39|4027.79|4026.89|4026.29|76
1652170370000|2022-05-10 08:12:50|4026.76|4026.16|4027.51|4026.91|4027.51|4026.91|4026.76|4026.16|57
1652170380000|2022-05-10 08:13:00|4027.64|4027.04|4027.89|4027.29|4027.89|4027.29|4027.39|4026.79|26
1652170390000|2022-05-10 08:13:10|4028.01|4027.41|4027.39|4026.79|4028.14|4027.54|4027.39|4026.79|20
1652170400000|2022-05-10 08:13:20|4027.51|4026.91|4027.39|4026.79|4027.51|4026.91|4027.39|4026.79|6
1652170410000|2022-05-10 08:13:30|4027.26|4026.66|4026.39|4025.79|4027.26|4026.66|4026.39|4025.79|42
1652170420000|2022-05-10 08:13:40|4026.51|4025.91|4025.76|4025.16|4026.64|4026.04|4025.76|4025.16|51
1652170430000|2022-05-10 08:13:50|4025.64|4025.04|4025.26|4024.66|4025.64|4025.04|4025.14|4024.54|68
1652170440000|2022-05-10 08:14:00|4025.39|4024.79|4026.14|4025.54|4026.14|4025.54|4025.14|4024.54|53
1652170450000|2022-05-10 08:14:10|4026.01|4025.41|4026.39|4025.79|4026.39|4025.79|4025.64|4025.04|19
1652170460000|2022-05-10 08:14:20|4026.26|4025.66|4026.14|4025.54|4026.64|4026.04|4026.14|4025.54|22
1652170470000|2022-05-10 08:14:30|4025.89|4025.29|4025.14|4024.54|4026.14|4025.54|4025.14|4024.54|52
1652170480000|2022-05-10 08:14:40|4025.01|4024.41|4024.51|4023.91|4025.01|4024.41|4024.39|4023.79|101
1652170490000|2022-05-10 08:14:50|4024.39|4023.79|4024.14|4023.54|4024.64|4024.04|4023.39|4022.79|91
1652170500000|2022-05-10 08:15:00|4024.01|4023.41|4024.64|4024.04|4024.64|4024.04|4023.89|4023.29|41
1652170510000|2022-05-10 08:15:10|4024.89|4024.29|4025.64|4025.04|4025.64|4025.04|4024.64|4024.04|54
1652170520000|2022-05-10 08:15:20|4025.76|4025.16|4026.76|4026.16|4027.01|4026.41|4025.76|4025.16|37
1652170530000|2022-05-10 08:15:30|4026.89|4026.29|4027.01|4026.41|4027.39|4026.79|4026.64|4026.04|111
1652170540000|2022-05-10 08:15:40|4027.14|4026.54|4027.39|4026.79|4027.39|4026.79|4027.01|4026.41|29
1652170550000|2022-05-10 08:15:50|4027.26|4026.66|4028.14|4027.54|4028.14|4027.54|4027.14|4026.54|55
1652170560000|2022-05-10 08:16:00|4028.01|4027.41|4028.14|4027.54|4028.64|4028.04|4027.64|4027.04|110
1652170570000|2022-05-10 08:16:10|4028.01|4027.41|4028.89|4028.29|4028.89|4028.29|4028.01|4027.41|29
1652170580000|2022-05-10 08:16:20|4028.76|4028.16|4028.89|4028.29|4028.89|4028.29|4028.39|4027.79|16
1652170590000|2022-05-10 08:16:30|4029.14|4028.54|4028.89|4028.29|4029.14|4028.54|4028.39|4027.79|78
1652170600000|2022-05-10 08:16:40|4029.14|4028.54|4029.14|4028.54|4029.26|4028.66|4028.64|4028.04|99
1652170610000|2022-05-10 08:16:50|4029.26|4028.66|4029.14|4028.54|4029.26|4028.66|4028.89|4028.29|40
1652170620000|2022-05-10 08:17:00|4028.89|4028.29|4029.01|4028.41|4029.14|4028.54|4028.89|4028.29|29
1652170630000|2022-05-10 08:17:10|4028.89|4028.29|4029.51|4028.91|4029.51|4028.91|4028.89|4028.29|25
1652170640000|2022-05-10 08:17:20|4029.64|4029.04|4029.64|4029.04|4029.89|4029.29|4029.39|4028.79|242
1652170650000|2022-05-10 08:17:30|4029.39|4028.79|4029.39|4028.79|4029.51|4028.91|4029.14|4028.54|44
1652170660000|2022-05-10 08:17:40|4029.26|4028.66|4028.89|4028.29|4029.39|4028.79|4028.89|4028.29|177
1652170670000|2022-05-10 08:17:50|4028.39|4027.79|4028.64|4028.04|4028.64|4028.04|4028.26|4027.66|21
1652170680000|2022-05-10 08:18:00|4029.64|4029.04|4029.89|4029.29|4029.89|4029.29|4029.51|4028.91|95
1652170690000|2022-05-10 08:18:10|4029.64|4029.04|4029.64|4029.04|4029.89|4029.29|4029.64|4029.04|33
1652170700000|2022-05-10 08:18:20|4029.51|4028.91|4029.89|4029.29|4029.89|4029.29|4029.39|4028.79|77
1652170710000|2022-05-10 08:18:30|4029.64|4029.04|4029.76|4029.16|4029.76|4029.16|4029.39|4028.79|24
1652170720000|2022-05-10 08:18:40|4029.64|4029.04|4029.89|4029.29|4029.89|4029.29|4029.39|4028.79|75
1652170730000|2022-05-10 08:18:50|4029.76|4029.16|4028.89|4028.29|4029.76|4029.16|4028.89|4028.29|181
1652170740000|2022-05-10 08:19:00|4028.76|4028.16|4029.01|4028.41|4029.14|4028.54|4028.39|4027.79|46
1652170750000|2022-05-10 08:19:10|4029.14|4028.54|4029.01|4028.41|4029.39|4028.79|4028.89|4028.29|54
1652170760000|2022-05-10 08:19:20|4029.14|4028.54|4029.89|4029.29|4029.89|4029.29|4029.01|4028.41|68
1652170770000|2022-05-10 08:19:30|4029.76|4029.16|4029.89|4029.29|4029.89|4029.29|4029.64|4029.04|37
1652170780000|2022-05-10 08:19:40|4029.76|4029.16|4029.89|4029.29|4029.89|4029.29|4029.64|4029.04|55
1652170790000|2022-05-10 08:19:50|4029.76|4029.16|4029.89|4029.29|4029.89|4029.29|4029.64|4029.04|60
1652170800000|2022-05-10 08:20:00|4029.64|4029.04|4029.89|4029.29|4029.89|4029.29|4029.64|4029.04|231
1652170810000|2022-05-10 08:20:10|4029.64|4029.04|4031.39|4030.79|4032.14|4031.54|4029.64|4029.04|530
1652170820000|2022-05-10 08:20:20|4031.64|4031.04|4031.39|4030.79|4031.89|4031.29|4031.14|4030.54|131
1652170830000|2022-05-10 08:20:30|4031.64|4031.04|4031.89|4031.29|4031.89|4031.29|4031.14|4030.54|86
1652170840000|2022-05-10 08:20:40|4031.76|4031.16|4031.89|4031.29|4032.14|4031.54|4031.64|4031.04|33
1652170850000|2022-05-10 08:20:50|4032.14|4031.54|4031.89|4031.29|4032.26|4031.66|4031.89|4031.29|84
1652170860000|2022-05-10 08:21:00|4032.01|4031.41|4032.39|4031.79|4032.64|4032.04|4032.01|4031.41|57
1652170870000|2022-05-10 08:21:10|4032.14|4031.54|4031.89|4031.29|4032.14|4031.54|4031.89|4031.29|47
1652170880000|2022-05-10 08:21:20|4031.76|4031.16|4031.14|4030.54|4031.76|4031.16|4031.14|4030.54|27
1652170890000|2022-05-10 08:21:30|4031.39|4030.79|4030.76|4030.16|4031.39|4030.79|4030.76|4030.16|195
1652170900000|2022-05-10 08:21:40|4030.89|4030.29|4030.64|4030.04|4030.89|4030.29|4030.64|4030.04|1
1652170910000|2022-05-10 08:21:50|4030.39|4029.79|4029.89|4029.29|4030.64|4030.04|4029.89|4029.29|35
1652170920000|2022-05-10 08:22:00|4029.64|4029.04|4029.64|4029.04|4029.89|4029.29|4029.14|4028.54|53
1652170930000|2022-05-10 08:22:10|4029.51|4028.91|4029.64|4029.04|4029.89|4029.29|4029.51|4028.91|18
1652170940000|2022-05-10 08:22:20|4029.39|4028.79|4029.64|4029.04|4030.26|4029.66|4029.39|4028.79|59
1652170950000|2022-05-10 08:22:30|4029.76|4029.16|4029.89|4029.29|4030.14|4029.54|4029.76|4029.16|8
1652170960000|2022-05-10 08:22:40|4030.01|4029.41|4031.14|4030.54|4031.14|4030.54|4029.76|4029.16|99
1652170970000|2022-05-10 08:22:50|4030.89|4030.29|4031.64|4031.04|4032.51|4031.91|4030.76|4030.16|99
1652170980000|2022-05-10 08:23:00|4031.51|4030.91|4030.89|4030.29|4031.51|4030.91|4030.64|4030.04|62
1652170990000|2022-05-10 08:23:10|4030.76|4030.16|4030.64|4030.04|4030.89|4030.29|4030.64|4030.04|17
1652171000000|2022-05-10 08:23:20|4030.76|4030.16|4031.51|4030.91|4031.51|4030.91|4030.76|4030.16|26
1652171010000|2022-05-10 08:23:30|4031.39|4030.79|4031.39|4030.79|4031.51|4030.91|4031.14|4030.54|20
1652171020000|2022-05-10 08:23:40|4031.26|4030.66|4031.76|4031.16|4031.76|4031.16|4030.76|4030.16|104
1652171030000|2022-05-10 08:23:50|4031.64|4031.04|4031.89|4031.29|4031.89|4031.29|4031.39|4030.79|20
1652171040000|2022-05-10 08:24:00|4031.64|4031.04|4031.76|4031.16|4032.01|4031.41|4031.64|4031.04|35
1652171050000|2022-05-10 08:24:10|4031.64|4031.04|4032.64|4032.04|4032.64|4032.04|4031.64|4031.04|67
1652171060000|2022-05-10 08:24:20|4032.39|4031.79|4033.64|4033.04|4034.39|4033.79|4032.39|4031.79|404
1652171070000|2022-05-10 08:24:30|4033.76|4033.16|4033.39|4032.79|4033.76|4033.16|4033.26|4032.66|77
1652171080000|2022-05-10 08:24:40|4033.51|4032.91|4033.51|4032.91|4033.64|4033.04|4033.14|4032.54|120
1652171090000|2022-05-10 08:24:50|4033.64|4033.04|4033.39|4032.79|4033.64|4033.04|4033.14|4032.54|36
1652171100000|2022-05-10 08:25:00|4033.14|4032.54|4031.64|4031.04|4033.14|4032.54|4031.14|4030.54|199
1652171110000|2022-05-10 08:25:10|4031.76|4031.16|4031.39|4030.79|4032.26|4031.66|4031.39|4030.79|46
1652171120000|2022-05-10 08:25:20|4031.26|4030.66|4031.14|4030.54|4031.39|4030.79|4031.01|4030.41|24
1652171130000|2022-05-10 08:25:30|4031.01|4030.41|4031.39|4030.79|4031.39|4030.79|4030.89|4030.29|37
1652171140000|2022-05-10 08:25:40|4031.51|4030.91|4031.39|4030.79|4031.89|4031.29|4030.89|4030.29|68
1652171150000|2022-05-10 08:25:50|4031.01|4030.41|4031.76|4031.16|4031.76|4031.16|4030.39|4029.79|262
1652171160000|2022-05-10 08:26:00|4031.64|4031.04|4032.64|4032.04|4032.89|4032.29|4031.51|4030.91|30
1652171170000|2022-05-10 08:26:10|4032.76|4032.16|4032.76|4032.16|4033.14|4032.54|4032.64|4032.04|29
1652171180000|2022-05-10 08:26:20|4032.64|4032.04|4033.64|4033.04|4033.89|4033.29|4032.51|4031.91|80
1652171190000|2022-05-10 08:26:30|4033.51|4032.91|4033.76|4033.16|4034.26|4033.66|4033.51|4032.91|137
1652171200000|2022-05-10 08:26:40|4034.01|4033.41|4034.14|4033.54|4034.14|4033.54|4033.89|4033.29|56
1652171210000|2022-05-10 08:26:50|4034.01|4033.41|4033.76|4033.16|4034.26|4033.66|4033.39|4032.79|109
1652171220000|2022-05-10 08:27:00|4033.64|4033.04|4034.14|4033.54|4034.14|4033.54|4033.39|4032.79|95
1652171230000|2022-05-10 08:27:10|4034.01|4033.41|4034.39|4033.79|4034.64|4034.04|4034.01|4033.41|24
1652171240000|2022-05-10 08:27:20|4034.51|4033.91|4034.26|4033.66|4034.51|4033.91|4033.89|4033.29|78
1652171250000|2022-05-10 08:27:30|4034.39|4033.79|4034.14|4033.54|4034.39|4033.79|4034.14|4033.54|9
1652171260000|2022-05-10 08:27:40|4034.26|4033.66|4034.89|4034.29|4034.89|4034.29|4034.26|4033.66|87
1652171270000|2022-05-10 08:27:50|4034.76|4034.16|4035.64|4035.04|4035.89|4035.29|4034.76|4034.16|134
1652171280000|2022-05-10 08:28:00|4036.14|4035.54|4035.64|4035.04|4036.14|4035.54|4035.64|4035.04|142
1652171290000|2022-05-10 08:28:10|4035.39|4034.79|4034.89|4034.29|4035.39|4034.79|4034.89|4034.29|75
1652171300000|2022-05-10 08:28:20|4034.64|4034.04|4034.89|4034.29|4034.89|4034.29|4034.39|4033.79|46
1652171310000|2022-05-10 08:28:30|4034.64|4034.04|4034.89|4034.29|4034.89|4034.29|4034.64|4034.04|8
1652171320000|2022-05-10 08:28:40|4034.64|4034.04|4033.64|4033.04|4034.64|4034.04|4033.26|4032.66|332
1652171330000|2022-05-10 08:28:50|4033.76|4033.16|4033.76|4033.16|4033.76|4033.16|4033.26|4032.66|49
1652171340000|2022-05-10 08:29:00|4033.51|4032.91|4033.39|4032.79|4033.64|4033.04|4033.14|4032.54|34
1652171350000|2022-05-10 08:29:10|4033.14|4032.54|4033.64|4033.04|4033.76|4033.16|4033.14|4032.54|16
1652171360000|2022-05-10 08:29:20|4033.89|4033.29|4033.89|4033.29|4033.89|4033.29|4033.64|4033.04|7
1652171370000|2022-05-10 08:29:30|4033.76|4033.16|4033.89|4033.29|4034.01|4033.41|4033.39|4032.79|50
1652171380000|2022-05-10 08:29:40|4034.01|4033.41|4034.14|4033.54|4034.39|4033.79|4034.01|4033.41|21
1652171390000|2022-05-10 08:29:50|4034.01|4033.41|4034.51|4033.91|4034.89|4034.29|4033.89|4033.29|26
1652171400000|2022-05-10 08:30:00|4034.64|4034.04|4035.14|4034.54|4035.14|4034.54|4034.64|4034.04|16
1652171410000|2022-05-10 08:30:10|4035.39|4034.79|4036.01|4035.41|4036.14|4035.54|4035.39|4034.79|72
1652171420000|2022-05-10 08:30:20|4036.14|4035.54|4036.76|4036.16|4036.89|4036.29|4036.14|4035.54|98
1652171430000|2022-05-10 08:30:30|4036.89|4036.29|4036.64|4036.04|4036.89|4036.29|4036.64|4036.04|100
1652171440000|2022-05-10 08:30:40|4036.51|4035.91|4036.14|4035.54|4036.64|4036.04|4036.14|4035.54|37
1652171450000|2022-05-10 08:30:50|4035.89|4035.29|4036.14|4035.54|4036.14|4035.54|4035.64|4035.04|29
1652171460000|2022-05-10 08:31:00|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|4036.14|4035.54|38
1652171470000|2022-05-10 08:31:10|4036.51|4035.91|4036.14|4035.54|4036.76|4036.16|4036.01|4035.41|28
1652171480000|2022-05-10 08:31:20|4036.39|4035.79|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|33
1652171490000|2022-05-10 08:31:30|4036.51|4035.91|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|112
1652171500000|2022-05-10 08:31:40|4036.51|4035.91|4036.89|4036.29|4036.89|4036.29|4036.26|4035.66|170
1652171510000|2022-05-10 08:31:50|4036.76|4036.16|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|105
1652171520000|2022-05-10 08:32:00|4036.64|4036.04|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|65
1652171530000|2022-05-10 08:32:10|4036.76|4036.16|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|4
1652171540000|2022-05-10 08:32:20|4036.64|4036.04|4036.89|4036.29|4036.89|4036.29|4036.39|4035.79|156
1652171550000|2022-05-10 08:32:30|4036.76|4036.16|4036.64|4036.04|4036.89|4036.29|4036.64|4036.04|28
1652171560000|2022-05-10 08:32:40|4036.76|4036.16|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|19
1652171570000|2022-05-10 08:32:50|4036.76|4036.16|4036.89|4036.29|4036.89|4036.29|4036.39|4035.79|85
1652171580000|2022-05-10 08:33:00|||||||||99
1652171590000|2022-05-10 08:33:10|4036.64|4036.04|4036.64|4036.04|4036.76|4036.16|4036.64|4036.04|35
1652171600000|2022-05-10 08:33:20|4036.89|4036.29|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|90
1652171610000|2022-05-10 08:33:30|4036.64|4036.04|4036.64|4036.04|4036.89|4036.29|4036.64|4036.04|62
1652171620000|2022-05-10 08:33:40|4036.89|4036.29|4036.89|4036.29|4036.89|4036.29|4036.89|4036.29|62
1652171630000|2022-05-10 08:33:50|4036.64|4036.04|4036.39|4035.79|4036.64|4036.04|4036.39|4035.79|119
1652171640000|2022-05-10 08:34:00|4036.64|4036.04|4036.64|4036.04|4036.64|4036.04|4036.64|4036.04|49
1652171650000|2022-05-10 08:34:10|4036.39|4035.79|4036.64|4036.04|4036.64|4036.04|4036.39|4035.79|41
1652171660000|2022-05-10 08:34:20|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|4035.89|4035.29|209
1652171670000|2022-05-10 08:34:30|4036.51|4035.91|4036.64|4036.04|4036.64|4036.04|4036.39|4035.79|40
1652171680000|2022-05-10 08:34:40|4036.39|4035.79|4036.89|4036.29|4036.89|4036.29|4036.39|4035.79|625
1652171690000|2022-05-10 08:34:50|||||||||51
1652171700000|2022-05-10 08:35:00|4036.39|4035.79|4036.39|4035.79|4036.89|4036.29|4036.39|4035.79|237
1652171710000|2022-05-10 08:35:10|4036.14|4035.54|4036.39|4035.79|4036.51|4035.91|4036.14|4035.54|99
1652171720000|2022-05-10 08:35:20|4036.89|4036.29|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|78
1652171730000|2022-05-10 08:35:30|||||||||96
1652171740000|2022-05-10 08:35:40|||||||||119
1652171750000|2022-05-10 08:35:50|4036.51|4035.91|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|269
1652171760000|2022-05-10 08:36:00|4036.89|4036.29|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|98
1652171770000|2022-05-10 08:36:10|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|4036.14|4035.54|61
1652171780000|2022-05-10 08:36:20|4036.51|4035.91|4036.64|4036.04|4036.76|4036.16|4036.51|4035.91|25
1652171790000|2022-05-10 08:36:30|4036.51|4035.91|4035.89|4035.29|4036.64|4036.04|4035.89|4035.29|78
1652171800000|2022-05-10 08:36:40|4035.76|4035.16|4035.14|4034.54|4035.76|4035.16|4034.89|4034.29|110
1652171810000|2022-05-10 08:36:50|4035.26|4034.66|4035.39|4034.79|4035.39|4034.79|4034.64|4034.04|75
1652171820000|2022-05-10 08:37:00|4035.26|4034.66|4035.39|4034.79|4035.39|4034.79|4035.14|4034.54|35
1652171830000|2022-05-10 08:37:10|4035.89|4035.29|4035.89|4035.29|4036.01|4035.41|4035.64|4035.04|37
1652171840000|2022-05-10 08:37:20|4035.64|4035.04|4035.89|4035.29|4035.89|4035.29|4035.64|4035.04|34
1652171850000|2022-05-10 08:37:30|4036.14|4035.54|4036.14|4035.54|4036.39|4035.79|4036.14|4035.54|72
1652171860000|2022-05-10 08:37:40|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|4036.14|4035.54|34
1652171870000|2022-05-10 08:37:50|4036.64|4036.04|4036.64|4036.04|4036.89|4036.29|4036.64|4036.04|282
1652171880000|2022-05-10 08:38:00|4036.89|4036.29|4036.64|4036.04|4036.89|4036.29|4036.39|4035.79|52
1652171890000|2022-05-10 08:38:10|4036.51|4035.91|4036.89|4036.29|4036.89|4036.29|4036.39|4035.79|10
1652171900000|2022-05-10 08:38:20|||||||||51
1652171910000|2022-05-10 08:38:30|||||||||102
1652171920000|2022-05-10 08:38:40|||||||||463
1652171930000|2022-05-10 08:38:50|4036.64|4036.04|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|119
1652171940000|2022-05-10 08:39:00|4036.76|4036.16|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|139
1652171950000|2022-05-10 08:39:10|4036.39|4035.79|4035.89|4035.29|4036.39|4035.79|4035.89|4035.29|274
1652171960000|2022-05-10 08:39:20|4035.76|4035.16|4034.89|4034.29|4035.76|4035.16|4034.89|4034.29|96
1652171970000|2022-05-10 08:39:30|4035.14|4034.54|4036.39|4035.79|4036.39|4035.79|4035.14|4034.54|129
1652171980000|2022-05-10 08:39:40|||||||||33
1652171990000|2022-05-10 08:39:50|||||||||16
1652172000000|2022-05-10 08:40:00|4036.14|4035.54|4036.14|4035.54|4036.14|4035.54|4036.01|4035.41|164
1652172010000|2022-05-10 08:40:10|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|53
1652172020000|2022-05-10 08:40:20|4036.01|4035.41|4035.39|4034.79|4036.01|4035.41|4035.39|4034.79|157
1652172030000|2022-05-10 08:40:30|4035.64|4035.04|4035.39|4034.79|4035.89|4035.29|4035.39|4034.79|81
1652172040000|2022-05-10 08:40:40|4035.14|4034.54|4034.89|4034.29|4035.14|4034.54|4034.39|4033.79|210
1652172050000|2022-05-10 08:40:50|4035.39|4034.79|4034.64|4034.04|4035.64|4035.04|4034.64|4034.04|340
1652172060000|2022-05-10 08:41:00|4034.76|4034.16|4035.14|4034.54|4035.14|4034.54|4034.64|4034.04|117
1652172070000|2022-05-10 08:41:10|4034.39|4033.79|4033.39|4032.79|4034.39|4033.79|4032.89|4032.29|303
1652172080000|2022-05-10 08:41:20|4032.89|4032.29|4033.39|4032.79|4033.39|4032.79|4032.14|4031.54|158
1652172090000|2022-05-10 08:41:30|4033.64|4033.04|4033.64|4033.04|4033.64|4033.04|4033.64|4033.04|21
1652172100000|2022-05-10 08:41:40|4034.14|4033.54|4033.64|4033.04|4034.14|4033.54|4033.39|4032.79|25
1652172110000|2022-05-10 08:41:50|4033.51|4032.91|4033.89|4033.29|4034.14|4033.54|4033.39|4032.79|31
1652172120000|2022-05-10 08:42:00|4034.14|4033.54|4033.89|4033.29|4034.14|4033.54|4033.64|4033.04|73
1652172130000|2022-05-10 08:42:10|4033.76|4033.16|4033.64|4033.04|4034.26|4033.66|4033.64|4033.04|20
1652172140000|2022-05-10 08:42:20|4033.89|4033.29|4033.89|4033.29|4034.14|4033.54|4033.64|4033.04|185
1652172150000|2022-05-10 08:42:30|4033.64|4033.04|4033.39|4032.79|4033.64|4033.04|4033.39|4032.79|38
1652172160000|2022-05-10 08:42:40|4033.14|4032.54|4032.89|4032.29|4033.26|4032.66|4032.89|4032.29|39
1652172170000|2022-05-10 08:42:50|4033.01|4032.41|4033.14|4032.54|4033.39|4032.79|4033.01|4032.41|10
1652172180000|2022-05-10 08:43:00|4033.39|4032.79|4034.14|4033.54|4034.26|4033.66|4033.39|4032.79|32
1652172190000|2022-05-10 08:43:10|4034.26|4033.66|4033.14|4032.54|4034.26|4033.66|4033.14|4032.54|57
1652172200000|2022-05-10 08:43:20|4033.39|4032.79|4033.39|4032.79|4033.39|4032.79|4033.39|4032.79|12
1652172210000|2022-05-10 08:43:30|4033.51|4032.91|4033.51|4032.91|4033.89|4033.29|4033.51|4032.91|26
1652172220000|2022-05-10 08:43:40|4033.64|4033.04|4033.64|4033.04|4033.64|4033.04|4033.39|4032.79|53
1652172230000|2022-05-10 08:43:50|4033.39|4032.79|4033.14|4032.54|4033.39|4032.79|4033.14|4032.54|40
1652172240000|2022-05-10 08:44:00|4032.89|4032.29|4033.14|4032.54|4033.14|4032.54|4032.89|4032.29|15
1652172250000|2022-05-10 08:44:10|4032.89|4032.29|4033.14|4032.54|4033.14|4032.54|4032.89|4032.29|5
1652172260000|2022-05-10 08:44:20|4033.26|4032.66|4033.39|4032.79|4033.76|4033.16|4033.26|4032.66|71
1652172270000|2022-05-10 08:44:30|4033.26|4032.66|4033.64|4033.04|4033.64|4033.04|4033.26|4032.66|48
1652172280000|2022-05-10 08:44:40|4033.51|4032.91|4033.51|4032.91|4033.64|4033.04|4033.39|4032.79|18
1652172290000|2022-05-10 08:44:50|4033.64|4033.04|4033.89|4033.29|4034.14|4033.54|4033.51|4032.91|21
1652172300000|2022-05-10 08:45:00|4034.01|4033.41|4033.89|4033.29|4034.89|4034.29|4033.89|4033.29|97
1652172310000|2022-05-10 08:45:10|4034.01|4033.41|4034.14|4033.54|4034.64|4034.04|4034.01|4033.41|18
1652172320000|2022-05-10 08:45:20|4034.26|4033.66|4033.64|4033.04|4034.39|4033.79|4033.64|4033.04|19
1652172330000|2022-05-10 08:45:30|4033.89|4033.29|4033.89|4033.29|4033.89|4033.29|4033.64|4033.04|13
1652172340000|2022-05-10 08:45:40|4034.14|4033.54|4033.64|4033.04|4034.14|4033.54|4033.51|4032.91|22
1652172350000|2022-05-10 08:45:50|4033.39|4032.79|4034.14|4033.54|4034.14|4033.54|4033.39|4032.79|85
1652172360000|2022-05-10 08:46:00|4034.39|4033.79|4033.89|4033.29|4034.51|4033.91|4033.89|4033.29|30
1652172370000|2022-05-10 08:46:10|4034.01|4033.41|4034.39|4033.79|4034.39|4033.79|4033.89|4033.29|12
1652172380000|2022-05-10 08:46:20|4034.51|4033.91|4034.89|4034.29|4034.89|4034.29|4034.51|4033.91|31
1652172390000|2022-05-10 08:46:30|4035.64|4035.04|4034.89|4034.29|4035.89|4035.29|4034.89|4034.29|87
1652172400000|2022-05-10 08:46:40|4034.64|4034.04|4035.14|4034.54|4035.14|4034.54|4034.64|4034.04|47
1652172410000|2022-05-10 08:46:50|4034.89|4034.29|4035.01|4034.41|4035.01|4034.41|4034.39|4033.79|20
1652172420000|2022-05-10 08:47:00|4035.14|4034.54|4035.26|4034.66|4035.39|4034.79|4034.89|4034.29|22
1652172430000|2022-05-10 08:47:10|4035.14|4034.54|4035.76|4035.16|4035.76|4035.16|4035.14|4034.54|18
1652172440000|2022-05-10 08:47:20|4035.64|4035.04|4036.14|4035.54|4036.14|4035.54|4035.64|4035.04|92
1652172450000|2022-05-10 08:47:30|4036.01|4035.41|4036.01|4035.41|4036.14|4035.54|4035.64|4035.04|44
1652172460000|2022-05-10 08:47:40|4035.76|4035.16|4035.39|4034.79|4035.76|4035.16|4035.14|4034.54|5
1652172470000|2022-05-10 08:47:50|4035.26|4034.66|4035.89|4035.29|4036.01|4035.41|4035.26|4034.66|7
1652172480000|2022-05-10 08:48:00|4036.01|4035.41|4036.76|4036.16|4036.76|4036.16|4036.01|4035.41|134
1652172490000|2022-05-10 08:48:10|4036.64|4036.04|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|140
1652172500000|2022-05-10 08:48:20|4036.64|4036.04|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|77
1652172510000|2022-05-10 08:48:30|||||||||121
1652172520000|2022-05-10 08:48:40|4036.76|4036.16|4035.76|4035.16|4036.76|4036.16|4035.76|4035.16|65
1652172530000|2022-05-10 08:48:50|4035.89|4035.29|4035.76|4035.16|4035.89|4035.29|4035.64|4035.04|20
1652172540000|2022-05-10 08:49:00|4035.64|4035.04|4036.14|4035.54|4036.26|4035.66|4035.64|4035.04|20
1652172550000|2022-05-10 08:49:10|4036.26|4035.66|4036.64|4036.04|4036.64|4036.04|4036.26|4035.66|17
1652172560000|2022-05-10 08:49:20|4036.39|4035.79|4035.89|4035.29|4036.39|4035.79|4035.76|4035.16|27
1652172570000|2022-05-10 08:49:30|4036.14|4035.54|4035.89|4035.29|4036.14|4035.54|4035.64|4035.04|14
1652172580000|2022-05-10 08:49:40|4036.01|4035.41|4035.89|4035.29|4036.01|4035.41|4035.76|4035.16|27
1652172590000|2022-05-10 08:49:50|4035.76|4035.16|4035.76|4035.16|4035.76|4035.16|4035.51|4034.91|20
1652172600000|2022-05-10 08:50:00|4035.64|4035.04|4035.89|4035.29|4035.89|4035.29|4035.51|4034.91|7
1652172610000|2022-05-10 08:50:10|4035.76|4035.16|4036.14|4035.54|4036.14|4035.54|4035.64|4035.04|27
1652172620000|2022-05-10 08:50:20|4036.01|4035.41|4035.64|4035.04|4036.14|4035.54|4035.64|4035.04|33
1652172630000|2022-05-10 08:50:30|4035.76|4035.16|4036.64|4036.04|4036.64|4036.04|4035.76|4035.16|58
1652172640000|2022-05-10 08:50:40|4036.76|4036.16|4036.39|4035.79|4036.76|4036.16|4036.39|4035.79|31
1652172650000|2022-05-10 08:50:50|4036.26|4035.66|4035.51|4034.91|4036.39|4035.79|4035.39|4034.79|36
1652172660000|2022-05-10 08:51:00|4035.39|4034.79|4035.26|4034.66|4035.39|4034.79|4034.89|4034.29|53
1652172670000|2022-05-10 08:51:10|4035.14|4034.54|4035.64|4035.04|4035.89|4035.29|4035.14|4034.54|137
1652172680000|2022-05-10 08:51:20|4035.76|4035.16|4035.51|4034.91|4035.89|4035.29|4035.26|4034.66|22
1652172690000|2022-05-10 08:51:30|4035.39|4034.79|4035.14|4034.54|4035.64|4035.04|4035.14|4034.54|8
1652172700000|2022-05-10 08:51:40|4035.39|4034.79|4035.39|4034.79|4035.39|4034.79|4035.14|4034.54|23
1652172710000|2022-05-10 08:51:50|4035.26|4034.66|4035.39|4034.79|4035.39|4034.79|4035.14|4034.54|14
1652172720000|2022-05-10 08:52:00|4035.51|4034.91|4036.14|4035.54|4036.14|4035.54|4035.51|4034.91|49
1652172730000|2022-05-10 08:52:10|4036.26|4035.66|4036.39|4035.79|4036.64|4036.04|4036.14|4035.54|126
1652172740000|2022-05-10 08:52:20|4036.26|4035.66|4035.51|4034.91|4036.39|4035.79|4035.39|4034.79|43
1652172750000|2022-05-10 08:52:30|4035.64|4035.04|4035.39|4034.79|4035.64|4035.04|4035.14|4034.54|14
1652172760000|2022-05-10 08:52:40|4035.14|4034.54|4034.89|4034.29|4035.14|4034.54|4034.89|4034.29|45
1652172770000|2022-05-10 08:52:50|4034.76|4034.16|4035.39|4034.79|4035.39|4034.79|4034.64|4034.04|51
1652172780000|2022-05-10 08:53:00|4035.26|4034.66|4035.64|4035.04|4035.64|4035.04|4035.26|4034.66|124
1652172790000|2022-05-10 08:53:10|4035.76|4035.16|4035.64|4035.04|4035.76|4035.16|4035.64|4035.04|8
1652172800000|2022-05-10 08:53:20|4035.51|4034.91|4035.64|4035.04|4036.14|4035.54|4035.51|4034.91|53
1652172810000|2022-05-10 08:53:30|4035.76|4035.16|4035.14|4034.54|4035.89|4035.29|4035.14|4034.54|20
1652172820000|2022-05-10 08:53:40|4035.26|4034.66|4035.14|4034.54|4035.39|4034.79|4035.14|4034.54|116
1652172830000|2022-05-10 08:53:50|4035.01|4034.41|4035.14|4034.54|4035.26|4034.66|4035.01|4034.41|22
1652172840000|2022-05-10 08:54:00|4034.39|4033.79|4033.89|4033.29|4034.39|4033.79|4033.64|4033.04|140
1652172850000|2022-05-10 08:54:10|4034.14|4033.54|4034.14|4033.54|4034.14|4033.54|4034.14|4033.54|28
1652172860000|2022-05-10 08:54:20|4033.89|4033.29|4034.14|4033.54|4034.14|4033.54|4033.89|4033.29|36
1652172870000|2022-05-10 08:54:30|4034.01|4033.41|4034.14|4033.54|4034.51|4033.91|4033.76|4033.16|100
1652172880000|2022-05-10 08:54:40|4033.89|4033.29|4033.89|4033.29|4034.14|4033.54|4033.89|4033.29|23
1652172890000|2022-05-10 08:54:50|4033.76|4033.16|4032.64|4032.04|4033.89|4033.29|4032.39|4031.79|66
1652172900000|2022-05-10 08:55:00|4032.76|4032.16|4033.89|4033.29|4033.89|4033.29|4032.64|4032.04|70
1652172910000|2022-05-10 08:55:10|4033.64|4033.04|4034.01|4033.41|4034.14|4033.54|4033.64|4033.04|21
1652172920000|2022-05-10 08:55:20|4033.89|4033.29|4034.39|4033.79|4034.39|4033.79|4033.89|4033.29|39
1652172930000|2022-05-10 08:55:30|4034.51|4033.91|4034.39|4033.79|4034.64|4034.04|4034.39|4033.79|11
1652172940000|2022-05-10 08:55:40|4034.64|4034.04|4034.39|4033.79|4034.89|4034.29|4034.39|4033.79|11
1652172950000|2022-05-10 08:55:50|4034.76|4034.16|4034.39|4033.79|4034.76|4034.16|4034.39|4033.79|12
1652172960000|2022-05-10 08:56:00|4034.14|4033.54|4033.89|4033.29|4034.39|4033.79|4033.89|4033.29|29
1652172970000|2022-05-10 08:56:10|4034.01|4033.41|4033.89|4033.29|4034.01|4033.41|4033.89|4033.29|18
1652172980000|2022-05-10 08:56:20|4034.01|4033.41|4033.89|4033.29|4034.26|4033.66|4033.76|4033.16|43
1652172990000|2022-05-10 08:56:30|4033.76|4033.16|4033.39|4032.79|4033.89|4033.29|4033.39|4032.79|31
1652173000000|2022-05-10 08:56:40|4033.51|4032.91|4033.64|4033.04|4033.89|4033.29|4033.51|4032.91|32
1652173010000|2022-05-10 08:56:50|4033.39|4032.79|4033.14|4032.54|4033.39|4032.79|4033.14|4032.54|34
1652173020000|2022-05-10 08:57:00|4032.89|4032.29|4032.89|4032.29|4032.89|4032.29|4032.89|4032.29|72
1652173030000|2022-05-10 08:57:10|4033.14|4032.54|4032.89|4032.29|4033.14|4032.54|4032.64|4032.04|63
1652173040000|2022-05-10 08:57:20|4033.39|4032.79|4033.14|4032.54|4033.64|4033.04|4033.14|4032.54|55
1652173050000|2022-05-10 08:57:30|4033.01|4032.41|4033.14|4032.54|4033.39|4032.79|4032.89|4032.29|25
1652173060000|2022-05-10 08:57:40|4033.26|4032.66|4033.39|4032.79|4033.51|4032.91|4033.26|4032.66|26
1652173070000|2022-05-10 08:57:50|4033.51|4032.91|4033.89|4033.29|4034.14|4033.54|4033.51|4032.91|108
1652173080000|2022-05-10 08:58:00|4034.14|4033.54|4034.64|4034.04|4034.64|4034.04|4034.14|4033.54|32
1652173090000|2022-05-10 08:58:10|4034.89|4034.29|4034.64|4034.04|4035.14|4034.54|4034.64|4034.04|49
1652173100000|2022-05-10 08:58:20|4035.01|4034.41|4035.14|4034.54|4035.14|4034.54|4034.89|4034.29|33
1652173110000|2022-05-10 08:58:30|4034.89|4034.29|4035.39|4034.79|4035.39|4034.79|4034.89|4034.29|37
1652173120000|2022-05-10 08:58:40|4035.14|4034.54|4034.89|4034.29|4035.26|4034.66|4034.39|4033.79|175
1652173130000|2022-05-10 08:58:50|4035.14|4034.54|4036.14|4035.54|4036.14|4035.54|4035.14|4034.54|121
1652173140000|2022-05-10 08:59:00|4035.64|4035.04|4036.14|4035.54|4036.14|4035.54|4035.64|4035.04|77
1652173150000|2022-05-10 08:59:10|4035.89|4035.29|4035.64|4035.04|4036.14|4035.54|4035.39|4034.79|36
1652173160000|2022-05-10 08:59:20|4035.51|4034.91|4035.39|4034.79|4035.64|4035.04|4035.39|4034.79|6
1652173170000|2022-05-10 08:59:30|4035.14|4034.54|4035.26|4034.66|4035.39|4034.79|4035.14|4034.54|25
1652173180000|2022-05-10 08:59:40|4035.14|4034.54|4035.64|4035.04|4035.64|4035.04|4035.14|4034.54|19
1652173190000|2022-05-10 08:59:50|4035.39|4034.79|4035.51|4034.91|4035.51|4034.91|4035.39|4034.79|13
1652173200000|2022-05-10 09:00:00|4035.64|4035.04|4035.89|4035.29|4035.89|4035.29|4035.51|4034.91|50
1652173210000|2022-05-10 09:00:10|4035.76|4035.16|4035.89|4035.29|4035.89|4035.29|4035.39|4034.79|54
1652173220000|2022-05-10 09:00:20|4035.76|4035.16|4035.64|4035.04|4035.76|4035.16|4035.64|4035.04|24
1652173230000|2022-05-10 09:00:30|4035.76|4035.16|4035.64|4035.04|4035.89|4035.29|4035.51|4034.91|118
1652173240000|2022-05-10 09:00:40|4035.51|4034.91|4035.39|4034.79|4035.64|4035.04|4035.39|4034.79|5
1652173250000|2022-05-10 09:00:50|4034.89|4034.29|4035.39|4034.79|4035.39|4034.79|4034.64|4034.04|198
1652173260000|2022-05-10 09:01:00|4035.51|4034.91|4035.64|4035.04|4035.76|4035.16|4035.51|4034.91|14
1652173270000|2022-05-10 09:01:10|4035.76|4035.16|4035.89|4035.29|4036.39|4035.79|4035.64|4035.04|104
1652173280000|2022-05-10 09:01:20|4035.76|4035.16|4036.26|4035.66|4036.51|4035.91|4035.76|4035.16|61
1652173290000|2022-05-10 09:01:30|4036.14|4035.54|4035.89|4035.29|4036.14|4035.54|4035.89|4035.29|106
1652173300000|2022-05-10 09:01:40|4036.01|4035.41|4035.89|4035.29|4036.14|4035.54|4035.89|4035.29|19
1652173310000|2022-05-10 09:01:50|4036.01|4035.41|4035.51|4034.91|4036.14|4035.54|4035.14|4034.54|34
1652173320000|2022-05-10 09:02:00|4036.01|4035.41|4036.14|4035.54|4036.14|4035.54|4035.89|4035.29|38
1652173330000|2022-05-10 09:02:10|4036.26|4035.66|4036.39|4035.79|4036.39|4035.79|4035.89|4035.29|27
1652173340000|2022-05-10 09:02:20|4036.26|4035.66|4035.89|4035.29|4036.26|4035.66|4035.89|4035.29|4
1652173350000|2022-05-10 09:02:30|4035.64|4035.04|4035.51|4034.91|4035.89|4035.29|4035.39|4034.79|34
1652173360000|2022-05-10 09:02:40|4035.39|4034.79|4036.14|4035.54|4036.14|4035.54|4035.39|4034.79|27
1652173370000|2022-05-10 09:02:50|4036.01|4035.41|4036.14|4035.54|4036.14|4035.54|4035.89|4035.29|14
1652173380000|2022-05-10 09:03:00|||||||||13
1652173390000|2022-05-10 09:03:10|4036.39|4035.79|4036.14|4035.54|4036.64|4036.04|4036.14|4035.54|49
1652173400000|2022-05-10 09:03:20|4036.26|4035.66|4036.51|4035.91|4036.51|4035.91|4036.14|4035.54|13
1652173410000|2022-05-10 09:03:30|4036.39|4035.79|4036.64|4036.04|4036.64|4036.04|4036.39|4035.79|35
1652173420000|2022-05-10 09:03:40|4036.89|4036.29|4036.39|4035.79|4036.89|4036.29|4036.39|4035.79|256
1652173430000|2022-05-10 09:03:50|4036.64|4036.04|4035.89|4035.29|4036.64|4036.04|4035.89|4035.29|63
1652173440000|2022-05-10 09:04:00|4035.64|4035.04|4035.39|4034.79|4035.64|4035.04|4035.14|4034.54|122
1652173450000|2022-05-10 09:04:10|4035.64|4035.04|4035.14|4034.54|4035.64|4035.04|4035.01|4034.41|147
1652173460000|2022-05-10 09:04:20|4034.89|4034.29|4033.64|4033.04|4034.89|4034.29|4033.64|4033.04|136
1652173470000|2022-05-10 09:04:30|4033.89|4033.29|4033.89|4033.29|4034.14|4033.54|4033.76|4033.16|37
1652173480000|2022-05-10 09:04:40|4034.01|4033.41|4034.89|4034.29|4034.89|4034.29|4034.01|4033.41|159
1652173490000|2022-05-10 09:04:50|4035.14|4034.54|4035.14|4034.54|4035.39|4034.79|4035.01|4034.41|33
1652173500000|2022-05-10 09:05:00|4035.39|4034.79|4035.39|4034.79|4035.39|4034.79|4035.01|4034.41|19
1652173510000|2022-05-10 09:05:10|4035.64|4035.04|4035.64|4035.04|4035.64|4035.04|4035.39|4034.79|24
1652173520000|2022-05-10 09:05:20|4035.51|4034.91|4035.14|4034.54|4035.64|4035.04|4034.89|4034.29|53
1652173530000|2022-05-10 09:05:30|4035.64|4035.04|4035.76|4035.16|4035.89|4035.29|4035.64|4035.04|64
1652173540000|2022-05-10 09:05:40|4035.64|4035.04|4035.39|4034.79|4035.64|4035.04|4035.39|4034.79|8
1652173550000|2022-05-10 09:05:50|4035.51|4034.91|4035.39|4034.79|4035.64|4035.04|4035.14|4034.54|36
1652173560000|2022-05-10 09:06:00|4035.14|4034.54|4035.26|4034.66|4035.39|4034.79|4035.14|4034.54|21
1652173570000|2022-05-10 09:06:10|4035.39|4034.79|4035.64|4035.04|4035.64|4035.04|4035.39|4034.79|42
1652173580000|2022-05-10 09:06:20|4035.76|4035.16|4035.64|4035.04|4035.89|4035.29|4035.64|4035.04|22
1652173590000|2022-05-10 09:06:30|4035.39|4034.79|4035.39|4034.79|4035.39|4034.79|4035.14|4034.54|19
1652173600000|2022-05-10 09:06:40|4035.51|4034.91|4035.39|4034.79|4035.51|4034.91|4035.14|4034.54|26
1652173610000|2022-05-10 09:06:50|4035.64|4035.04|4035.39|4034.79|4035.64|4035.04|4035.39|4034.79|19
1652173620000|2022-05-10 09:07:00|4035.14|4034.54|4035.64|4035.04|4035.64|4035.04|4035.14|4034.54|53
1652173630000|2022-05-10 09:07:10|4035.89|4035.29|4036.39|4035.79|4036.39|4035.79|4035.89|4035.29|85
1652173640000|2022-05-10 09:07:20|4036.26|4035.66|4035.64|4035.04|4036.26|4035.66|4035.64|4035.04|40
1652173650000|2022-05-10 09:07:30|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|32
1652173660000|2022-05-10 09:07:40|4036.14|4035.54|4036.89|4036.29|4036.89|4036.29|4036.14|4035.54|307
1652173670000|2022-05-10 09:07:50|4036.64|4036.04|4036.39|4035.79|4036.64|4036.04|4036.39|4035.79|82
1652173680000|2022-05-10 09:08:00|4036.64|4036.04|4036.64|4036.04|4036.89|4036.29|4036.64|4036.04|31
1652173690000|2022-05-10 09:08:10|4036.39|4035.79|4036.51|4035.91|4036.64|4036.04|4036.39|4035.79|24
1652173700000|2022-05-10 09:08:20|4036.39|4035.79|4036.51|4035.91|4036.51|4035.91|4036.14|4035.54|24
1652173710000|2022-05-10 09:08:30|4036.64|4036.04|4036.64|4036.04|4036.76|4036.16|4036.39|4035.79|37
1652173720000|2022-05-10 09:08:40|4036.76|4036.16|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|17
1652173730000|2022-05-10 09:08:50|4036.64|4036.04|4036.39|4035.79|4036.76|4036.16|4036.39|4035.79|51
1652173740000|2022-05-10 09:09:00|4036.26|4035.66|4036.89|4036.29|4036.89|4036.29|4036.26|4035.66|42
1652173750000|2022-05-10 09:09:10|4036.64|4036.04|4036.89|4036.29|4036.89|4036.29|4036.64|4036.04|130
1652173760000|2022-05-10 09:09:20|||||||||39
1652173770000|2022-05-10 09:09:30|||||||||71
1652173780000|2022-05-10 09:09:40|4036.64|4036.04|4036.64|4036.04|4036.64|4036.04|4036.64|4036.04|47
1652173790000|2022-05-10 09:09:50|4036.76|4036.16|4039.39|4038.79|4039.39|4038.79|4036.76|4036.16|1072
1652173800000|2022-05-10 09:10:00|4039.51|4038.91|4038.14|4037.54|4039.51|4038.91|4037.89|4037.29|200
1652173810000|2022-05-10 09:10:10|4038.39|4037.79|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|84
1652173820000|2022-05-10 09:10:20|4038.39|4037.79|4037.89|4037.29|4038.39|4037.79|4037.89|4037.29|113
1652173830000|2022-05-10 09:10:30|4037.64|4037.04|4037.64|4037.04|4037.89|4037.29|4037.39|4036.79|53
1652173840000|2022-05-10 09:10:40|4037.51|4036.91|4037.76|4037.16|4037.76|4037.16|4037.39|4036.79|52
1652173850000|2022-05-10 09:10:50|4037.89|4037.29|4037.89|4037.29|4038.14|4037.54|4037.64|4037.04|23
1652173860000|2022-05-10 09:11:00|4037.64|4037.04|4037.89|4037.29|4038.01|4037.41|4037.64|4037.04|10
1652173870000|2022-05-10 09:11:10|4037.39|4036.79|4037.89|4037.29|4037.89|4037.29|4037.39|4036.79|90
1652173880000|2022-05-10 09:11:20|4037.64|4037.04|4038.64|4038.04|4038.64|4038.04|4037.64|4037.04|99
1652173890000|2022-05-10 09:11:30|4038.89|4038.29|4039.14|4038.54|4039.14|4038.54|4038.89|4038.29|80
1652173900000|2022-05-10 09:11:40|4038.64|4038.04|4038.89|4038.29|4038.89|4038.29|4038.64|4038.04|90
1652173910000|2022-05-10 09:11:50|4038.76|4038.16|4038.89|4038.29|4038.89|4038.29|4038.64|4038.04|26
1652173920000|2022-05-10 09:12:00|||||||||16
1652173930000|2022-05-10 09:12:10|4038.64|4038.04|4037.89|4037.29|4038.64|4038.04|4037.89|4037.29|70
1652173940000|2022-05-10 09:12:20|4037.64|4037.04|4037.39|4036.79|4037.64|4037.04|4037.39|4036.79|37
1652173950000|2022-05-10 09:12:30|4037.64|4037.04|4037.64|4037.04|4037.64|4037.04|4037.64|4037.04|8
1652173960000|2022-05-10 09:12:40|4037.89|4037.29|4038.39|4037.79|4038.39|4037.79|4037.89|4037.29|15
1652173970000|2022-05-10 09:12:50|4037.89|4037.29|4038.01|4037.41|4038.14|4037.54|4037.89|4037.29|22
1652173980000|2022-05-10 09:13:00|4038.14|4037.54|4037.89|4037.29|4038.14|4037.54|4037.89|4037.29|8
1652173990000|2022-05-10 09:13:10|4038.01|4037.41|4038.39|4037.79|4038.64|4038.04|4038.01|4037.41|41
1652174000000|2022-05-10 09:13:20|4038.51|4037.91|4038.39|4037.79|4038.64|4038.04|4038.14|4037.54|24
1652174010000|2022-05-10 09:13:30|4038.51|4037.91|4038.89|4038.29|4038.89|4038.29|4038.51|4037.91|13
1652174020000|2022-05-10 09:13:40|4038.64|4038.04|4038.64|4038.04|4038.89|4038.29|4038.64|4038.04|19
1652174030000|2022-05-10 09:13:50|4038.76|4038.16|4038.51|4037.91|4038.89|4038.29|4038.39|4037.79|21
1652174040000|2022-05-10 09:14:00|4038.39|4037.79|4038.14|4037.54|4038.39|4037.79|4038.14|4037.54|20
1652174050000|2022-05-10 09:14:10|4038.26|4037.66|4038.39|4037.79|4038.39|4037.79|4038.14|4037.54|11
1652174060000|2022-05-10 09:14:20|4038.64|4038.04|4039.26|4038.66|4039.39|4038.79|4038.64|4038.04|109
1652174070000|2022-05-10 09:14:30|4039.39|4038.79|4039.64|4039.04|4039.64|4039.04|4039.39|4038.79|72
1652174080000|2022-05-10 09:14:40|4039.39|4038.79|4039.14|4038.54|4039.39|4038.79|4039.14|4038.54|39
1652174090000|2022-05-10 09:14:50|4039.26|4038.66|4039.51|4038.91|4039.64|4039.04|4039.26|4038.66|28
1652174100000|2022-05-10 09:15:00|4039.64|4039.04|4039.64|4039.04|4039.64|4039.04|4039.39|4038.79|230
1652174110000|2022-05-10 09:15:10|4039.89|4039.29|4039.64|4039.04|4039.89|4039.29|4039.64|4039.04|46
1652174120000|2022-05-10 09:15:20|4039.51|4038.91|4039.14|4038.54|4039.64|4039.04|4038.89|4038.29|166
1652174130000|2022-05-10 09:15:30|4038.89|4038.29|4038.89|4038.29|4039.14|4038.54|4038.89|4038.29|38
1652174140000|2022-05-10 09:15:40|4038.76|4038.16|4038.89|4038.29|4038.89|4038.29|4038.64|4038.04|38
1652174150000|2022-05-10 09:15:50|4038.64|4038.04|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|21
1652174160000|2022-05-10 09:16:00|4038.39|4037.79|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|32
1652174170000|2022-05-10 09:16:10|4038.89|4038.29|4038.89|4038.29|4038.89|4038.29|4038.89|4038.29|19
1652174180000|2022-05-10 09:16:20|4038.64|4038.04|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|25
1652174190000|2022-05-10 09:16:30|4038.51|4037.91|4038.64|4038.04|4038.64|4038.04|4038.51|4037.91|14
1652174200000|2022-05-10 09:16:40|4038.51|4037.91|4038.39|4037.79|4038.64|4038.04|4038.39|4037.79|11
1652174210000|2022-05-10 09:16:50|||||||||13
1652174220000|2022-05-10 09:17:00|4038.89|4038.29|4038.64|4038.04|4038.89|4038.29|4038.64|4038.04|56
1652174230000|2022-05-10 09:17:10|4038.76|4038.16|4038.89|4038.29|4038.89|4038.29|4038.64|4038.04|19
1652174240000|2022-05-10 09:17:20|4038.76|4038.16|4038.76|4038.16|4038.76|4038.16|4038.76|4038.16|32
1652174250000|2022-05-10 09:17:30|4038.89|4038.29|4038.64|4038.04|4038.89|4038.29|4038.64|4038.04|66
1652174260000|2022-05-10 09:17:40|4038.76|4038.16|4038.76|4038.16|4038.76|4038.16|4038.76|4038.16|27
1652174270000|2022-05-10 09:17:50|4038.89|4038.29|4038.64|4038.04|4038.89|4038.29|4038.51|4037.91|5
1652174280000|2022-05-10 09:18:00|4038.76|4038.16|4038.39|4037.79|4038.89|4038.29|4038.39|4037.79|14
1652174290000|2022-05-10 09:18:10|4038.14|4037.54|4038.14|4037.54|4038.39|4037.79|4038.14|4037.54|49
1652174300000|2022-05-10 09:18:20|4038.01|4037.41|4037.64|4037.04|4038.14|4037.54|4037.64|4037.04|34
1652174310000|2022-05-10 09:18:30|4037.14|4036.54|4037.39|4036.79|4037.39|4036.79|4036.89|4036.29|76
1652174320000|2022-05-10 09:18:40|4037.14|4036.54|4036.51|4035.91|4037.26|4036.66|4036.51|4035.91|36
1652174330000|2022-05-10 09:18:50|4036.39|4035.79|4036.26|4035.66|4036.64|4036.04|4036.14|4035.54|31
1652174340000|2022-05-10 09:19:00|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|4036.14|4035.54|49
1652174350000|2022-05-10 09:19:10|4036.14|4035.54|4036.39|4035.79|4036.39|4035.79|4036.14|4035.54|6
1652174360000|2022-05-10 09:19:20|4036.14|4035.54|4035.64|4035.04|4036.14|4035.54|4035.64|4035.04|31
1652174370000|2022-05-10 09:19:30|4035.76|4035.16|4035.89|4035.29|4036.14|4035.54|4035.64|4035.04|52
1652174380000|2022-05-10 09:19:40|4035.64|4035.04|4035.64|4035.04|4035.64|4035.04|4035.64|4035.04|10
1652174390000|2022-05-10 09:19:50|4035.76|4035.16|4035.64|4035.04|4035.89|4035.29|4035.14|4034.54|116
1652174400000|2022-05-10 09:20:00|4035.89|4035.29|4035.64|4035.04|4035.89|4035.29|4035.64|4035.04|40
1652174410000|2022-05-10 09:20:10|4035.39|4034.79|4034.64|4034.04|4035.39|4034.79|4034.64|4034.04|159
1652174420000|2022-05-10 09:20:20|4034.39|4033.79|4034.14|4033.54|4034.39|4033.79|4033.89|4033.29|110
1652174430000|2022-05-10 09:20:30|4033.89|4033.29|4034.14|4033.54|4034.39|4033.79|4033.64|4033.04|97
1652174440000|2022-05-10 09:20:40|4034.26|4033.66|4034.76|4034.16|4034.89|4034.29|4034.14|4033.54|37
1652174450000|2022-05-10 09:20:50|4034.64|4034.04|4034.64|4034.04|4034.64|4034.04|4034.39|4033.79|14
1652174460000|2022-05-10 09:21:00|4034.89|4034.29|4035.01|4034.41|4035.14|4034.54|4034.76|4034.16|60
1652174470000|2022-05-10 09:21:10|4035.14|4034.54|4034.89|4034.29|4035.14|4034.54|4034.89|4034.29|78
1652174480000|2022-05-10 09:21:20|4035.01|4034.41|4035.26|4034.66|4035.26|4034.66|4035.01|4034.41|35
1652174490000|2022-05-10 09:21:30|4035.39|4034.79|4034.64|4034.04|4035.39|4034.79|4034.64|4034.04|23
1652174500000|2022-05-10 09:21:40|4034.39|4033.79|4034.89|4034.29|4034.89|4034.29|4034.39|4033.79|33
1652174510000|2022-05-10 09:21:50|4035.01|4034.41|4035.51|4034.91|4035.64|4035.04|4035.01|4034.41|58
1652174520000|2022-05-10 09:22:00|4035.39|4034.79|4035.51|4034.91|4035.76|4035.16|4035.39|4034.79|19
1652174530000|2022-05-10 09:22:10|4035.39|4034.79|4034.89|4034.29|4035.39|4034.79|4034.89|4034.29|13
1652174540000|2022-05-10 09:22:20|4035.14|4034.54|4034.89|4034.29|4035.14|4034.54|4034.89|4034.29|14
1652174550000|2022-05-10 09:22:30|4035.01|4034.41|4035.01|4034.41|4035.14|4034.54|4034.89|4034.29|29
1652174560000|2022-05-10 09:22:40|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|4035.01|4034.41|106
1652174570000|2022-05-10 09:22:50|4035.76|4035.16|4035.89|4035.29|4035.89|4035.29|4035.64|4035.04|54
1652174580000|2022-05-10 09:23:00|4035.76|4035.16|4036.14|4035.54|4036.14|4035.54|4035.76|4035.16|24
1652174590000|2022-05-10 09:23:10|4036.01|4035.41|4036.14|4035.54|4036.14|4035.54|4035.89|4035.29|16
1652174600000|2022-05-10 09:23:20|4036.01|4035.41|4035.51|4034.91|4036.01|4035.41|4035.51|4034.91|115
1652174610000|2022-05-10 09:23:30|4035.39|4034.79|4036.14|4035.54|4036.14|4035.54|4035.39|4034.79|40
1652174620000|2022-05-10 09:23:40|4036.39|4035.79|4037.14|4036.54|4037.14|4036.54|4036.39|4035.79|51
1652174630000|2022-05-10 09:23:50|4037.26|4036.66|4037.51|4036.91|4037.64|4037.04|4037.14|4036.54|63
1652174640000|2022-05-10 09:24:00|4037.64|4037.04|4036.14|4035.54|4037.64|4037.04|4036.01|4035.41|103
1652174650000|2022-05-10 09:24:10|4035.89|4035.29|4035.51|4034.91|4035.89|4035.29|4035.39|4034.79|102
1652174660000|2022-05-10 09:24:20|4035.64|4035.04|4034.64|4034.04|4035.64|4035.04|4034.39|4033.79|178
1652174670000|2022-05-10 09:24:30|4034.76|4034.16|4034.89|4034.29|4034.89|4034.29|4034.64|4034.04|67
1652174680000|2022-05-10 09:24:40|4035.01|4034.41|4034.89|4034.29|4035.01|4034.41|4034.89|4034.29|38
1652174690000|2022-05-10 09:24:50|4034.76|4034.16|4034.64|4034.04|4034.89|4034.29|4034.39|4033.79|66
1652174700000|2022-05-10 09:25:00|4034.76|4034.16|4035.14|4034.54|4035.14|4034.54|4034.76|4034.16|37
1652174710000|2022-05-10 09:25:10|4035.01|4034.41|4034.76|4034.16|4035.01|4034.41|4034.64|4034.04|26
1652174720000|2022-05-10 09:25:20|4034.64|4034.04|4034.64|4034.04|4034.76|4034.16|4034.51|4033.91|26
1652174730000|2022-05-10 09:25:30|4034.89|4034.29|4035.39|4034.79|4035.39|4034.79|4034.64|4034.04|62
1652174740000|2022-05-10 09:25:40|4035.26|4034.66|4035.01|4034.41|4035.39|4034.79|4035.01|4034.41|21
1652174750000|2022-05-10 09:25:50|4034.89|4034.29|4034.76|4034.16|4034.89|4034.29|4034.76|4034.16|46
1652174760000|2022-05-10 09:26:00|4034.89|4034.29|4034.89|4034.29|4035.01|4034.41|4034.76|4034.16|59
1652174770000|2022-05-10 09:26:10|4034.76|4034.16|4034.64|4034.04|4034.76|4034.16|4034.39|4033.79|46
1652174780000|2022-05-10 09:26:20|4034.39|4033.79|4034.39|4033.79|4034.51|4033.91|4034.14|4033.54|52
1652174790000|2022-05-10 09:26:30|4034.14|4033.54|4034.14|4033.54|4034.39|4033.79|4033.64|4033.04|168
1652174800000|2022-05-10 09:26:40|4033.89|4033.29|4033.89|4033.29|4033.89|4033.29|4033.89|4033.29|24
1652174810000|2022-05-10 09:26:50|4033.76|4033.16|4033.89|4033.29|4033.89|4033.29|4033.76|4033.16|22
1652174820000|2022-05-10 09:27:00|4034.14|4033.54|4033.64|4033.04|4034.39|4033.79|4033.64|4033.04|47
1652174830000|2022-05-10 09:27:10|4033.76|4033.16|4033.64|4033.04|4033.89|4033.29|4033.39|4032.79|35
1652174840000|2022-05-10 09:27:20|4033.89|4033.29|4033.89|4033.29|4034.39|4033.79|4033.89|4033.29|18
1652174850000|2022-05-10 09:27:30|4034.14|4033.54|4034.39|4033.79|4034.51|4033.91|4034.14|4033.54|26
1652174860000|2022-05-10 09:27:40|4034.64|4034.04|4034.39|4033.79|4034.64|4034.04|4034.14|4033.54|17
1652174870000|2022-05-10 09:27:50|4034.14|4033.54|4033.76|4033.16|4034.14|4033.54|4033.64|4033.04|42
1652174880000|2022-05-10 09:28:00|4033.89|4033.29|4034.14|4033.54|4034.14|4033.54|4033.89|4033.29|9
1652174890000|2022-05-10 09:28:10|4034.01|4033.41|4034.14|4033.54|4034.14|4033.54|4034.01|4033.41|18
1652174900000|2022-05-10 09:28:20|4034.01|4033.41|4034.14|4033.54|4034.14|4033.54|4033.89|4033.29|42
1652174910000|2022-05-10 09:28:30|4034.01|4033.41|4034.14|4033.54|4034.14|4033.54|4034.01|4033.41|4
1652174920000|2022-05-10 09:28:40|4034.26|4033.66|4034.64|4034.04|4034.64|4034.04|4034.26|4033.66|13
1652174930000|2022-05-10 09:28:50|4035.14|4034.54|4034.89|4034.29|4035.39|4034.79|4034.89|4034.29|52
1652174940000|2022-05-10 09:29:00|4034.76|4034.16|4034.64|4034.04|4034.76|4034.16|4034.64|4034.04|20
1652174950000|2022-05-10 09:29:10|4034.76|4034.16|4034.64|4034.04|4034.89|4034.29|4034.64|4034.04|16
1652174960000|2022-05-10 09:29:20|4034.39|4033.79|4033.64|4033.04|4034.39|4033.79|4033.64|4033.04|24
1652174970000|2022-05-10 09:29:30|4033.89|4033.29|4033.39|4032.79|4033.89|4033.29|4033.39|4032.79|29
1652174980000|2022-05-10 09:29:40|4033.14|4032.54|4033.14|4032.54|4033.14|4032.54|4032.51|4031.91|200
1652174990000|2022-05-10 09:29:50|4033.39|4032.79|4033.51|4032.91|4033.89|4033.29|4033.39|4032.79|92
1652175000000|2022-05-10 09:30:00|4033.64|4033.04|4034.64|4034.04|4034.64|4034.04|4033.64|4033.04|53
1652175010000|2022-05-10 09:30:10|4034.51|4033.91|4033.89|4033.29|4034.89|4034.29|4033.89|4033.29|65
1652175020000|2022-05-10 09:30:20|4034.64|4034.04|4035.01|4034.41|4035.14|4034.54|4034.64|4034.04|79
1652175030000|2022-05-10 09:30:30|4034.89|4034.29|4034.89|4034.29|4035.14|4034.54|4034.89|4034.29|31
1652175040000|2022-05-10 09:30:40|4034.64|4034.04|4034.89|4034.29|4034.89|4034.29|4034.64|4034.04|9
1652175050000|2022-05-10 09:30:50|||||||||5
1652175060000|2022-05-10 09:31:00|4034.76|4034.16|4034.76|4034.16|4035.14|4034.54|4034.64|4034.04|53
1652175070000|2022-05-10 09:31:10|4034.64|4034.04|4034.51|4033.91|4034.64|4034.04|4034.39|4033.79|6
1652175080000|2022-05-10 09:31:20|4034.64|4034.04|4034.51|4033.91|4034.64|4034.04|4034.39|4033.79|1
1652175090000|2022-05-10 09:31:30|4034.64|4034.04|4034.51|4033.91|4034.64|4034.04|4034.39|4033.79|6
1652175100000|2022-05-10 09:31:40|4034.64|4034.04|4034.64|4034.04|4034.89|4034.29|4034.39|4033.79|17
1652175110000|2022-05-10 09:31:50|4034.89|4034.29|4034.89|4034.29|4034.89|4034.29|4034.64|4034.04|19
1652175120000|2022-05-10 09:32:00|4034.76|4034.16|4034.64|4034.04|4034.89|4034.29|4034.64|4034.04|9
1652175130000|2022-05-10 09:32:10|4034.89|4034.29|4034.76|4034.16|4035.14|4034.54|4034.64|4034.04|22
1652175140000|2022-05-10 09:32:20|4034.64|4034.04|4034.39|4033.79|4034.64|4034.04|4034.39|4033.79|1
1652175150000|2022-05-10 09:32:30|4034.26|4033.66|4034.64|4034.04|4034.64|4034.04|4034.26|4033.66|15
1652175160000|2022-05-10 09:32:40|4034.76|4034.16|4034.89|4034.29|4034.89|4034.29|4034.76|4034.16|4
1652175170000|2022-05-10 09:32:50|4035.01|4034.41|4035.39|4034.79|4035.39|4034.79|4035.01|4034.41|18
1652175180000|2022-05-10 09:33:00|4035.26|4034.66|4035.76|4035.16|4035.76|4035.16|4035.14|4034.54|59
1652175190000|2022-05-10 09:33:10|4035.64|4035.04|4035.14|4034.54|4035.76|4035.16|4035.14|4034.54|79
1652175200000|2022-05-10 09:33:20|4035.39|4034.79|4035.64|4035.04|4035.89|4035.29|4035.39|4034.79|65
1652175210000|2022-05-10 09:33:30|4035.89|4035.29|4036.39|4035.79|4036.39|4035.79|4035.89|4035.29|89
1652175220000|2022-05-10 09:33:40|4036.26|4035.66|4035.64|4035.04|4036.26|4035.66|4035.64|4035.04|60
1652175230000|2022-05-10 09:33:50|4035.89|4035.29|4035.89|4035.29|4036.39|4035.79|4035.89|4035.29|110
1652175240000|2022-05-10 09:34:00|4036.39|4035.79|4036.14|4035.54|4036.64|4036.04|4036.01|4035.41|129
1652175250000|2022-05-10 09:34:10|4036.39|4035.79|4036.26|4035.66|4036.39|4035.79|4036.14|4035.54|39
1652175260000|2022-05-10 09:34:20|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|4036.39|4035.79|27
1652175270000|2022-05-10 09:34:30|4036.26|4035.66|4036.01|4035.41|4036.39|4035.79|4035.89|4035.29|24
1652175280000|2022-05-10 09:34:40|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|4035.89|4035.29|20
1652175290000|2022-05-10 09:34:50|4036.14|4035.54|4036.01|4035.41|4036.14|4035.54|4035.89|4035.29|20
1652175300000|2022-05-10 09:35:00|4036.14|4035.54|4035.76|4035.16|4036.14|4035.54|4035.76|4035.16|17
1652175310000|2022-05-10 09:35:10|4035.64|4035.04|4035.39|4034.79|4035.89|4035.29|4035.39|4034.79|51
1652175320000|2022-05-10 09:35:20|4035.51|4034.91|4035.39|4034.79|4035.89|4035.29|4035.39|4034.79|9
1652175330000|2022-05-10 09:35:30|4035.64|4035.04|4035.39|4034.79|4035.76|4035.16|4035.39|4034.79|14
1652175340000|2022-05-10 09:35:40|4035.26|4034.66|4035.14|4034.54|4035.26|4034.66|4035.14|4034.54|38
1652175350000|2022-05-10 09:35:50|4034.51|4033.91|4034.39|4033.79|4034.64|4034.04|4034.39|4033.79|80
1652175360000|2022-05-10 09:36:00|4034.51|4033.91|4034.64|4034.04|4034.64|4034.04|4034.51|4033.91|26
1652175370000|2022-05-10 09:36:10|4034.89|4034.29|4035.64|4035.04|4035.64|4035.04|4034.76|4034.16|38
1652175380000|2022-05-10 09:36:20|4035.89|4035.29|4035.39|4034.79|4035.89|4035.29|4035.39|4034.79|60
1652175390000|2022-05-10 09:36:30|4035.51|4034.91|4035.89|4035.29|4035.89|4035.29|4035.01|4034.41|62
1652175400000|2022-05-10 09:36:40|4035.76|4035.16|4035.64|4035.04|4035.89|4035.29|4035.64|4035.04|12
1652175410000|2022-05-10 09:36:50|4035.39|4034.79|4035.14|4034.54|4035.39|4034.79|4035.14|4034.54|46
1652175420000|2022-05-10 09:37:00|4035.39|4034.79|4034.89|4034.29|4035.39|4034.79|4034.76|4034.16|39
1652175430000|2022-05-10 09:37:10|4034.76|4034.16|4035.64|4035.04|4035.64|4035.04|4034.76|4034.16|10
1652175440000|2022-05-10 09:37:20|4035.26|4034.66|4035.39|4034.79|4035.64|4035.04|4035.14|4034.54|21
1652175450000|2022-05-10 09:37:30|4035.64|4035.04|4035.89|4035.29|4036.01|4035.41|4035.51|4034.91|81
1652175460000|2022-05-10 09:37:40|4035.64|4035.04|4035.64|4035.04|4035.64|4035.04|4035.14|4034.54|53
1652175470000|2022-05-10 09:37:50|4035.76|4035.16|4035.14|4034.54|4035.89|4035.29|4035.14|4034.54|30
1652175480000|2022-05-10 09:38:00|4035.26|4034.66|4034.64|4034.04|4035.64|4035.04|4034.64|4034.04|43
1652175490000|2022-05-10 09:38:10|4034.76|4034.16|4034.64|4034.04|4034.76|4034.16|4034.39|4033.79|33
1652175500000|2022-05-10 09:38:20|4034.76|4034.16|4034.89|4034.29|4034.89|4034.29|4034.64|4034.04|20
1652175510000|2022-05-10 09:38:30|4035.01|4034.41|4035.14|4034.54|4035.39|4034.79|4035.01|4034.41|18
1652175520000|2022-05-10 09:38:40|4035.26|4034.66|4035.39|4034.79|4035.64|4035.04|4035.26|4034.66|34
1652175530000|2022-05-10 09:38:50|4035.14|4034.54|4035.39|4034.79|4035.39|4034.79|4034.89|4034.29|14
1652175540000|2022-05-10 09:39:00|4035.51|4034.91|4035.64|4035.04|4035.64|4035.04|4035.51|4034.91|17
1652175550000|2022-05-10 09:39:10|4035.89|4035.29|4035.64|4035.04|4035.89|4035.29|4035.64|4035.04|36
1652175560000|2022-05-10 09:39:20|4035.89|4035.29|4036.14|4035.54|4036.14|4035.54|4035.89|4035.29|20
1652175570000|2022-05-10 09:39:30|4036.01|4035.41|4036.26|4035.66|4036.39|4035.79|4036.01|4035.41|43
1652175580000|2022-05-10 09:39:40|4036.51|4035.91|4037.89|4037.29|4038.14|4037.54|4036.39|4035.79|99
1652175590000|2022-05-10 09:39:50|4037.76|4037.16|4039.14|4038.54|4039.39|4038.79|4037.76|4037.16|97
1652175600000|2022-05-10 09:40:00|4038.89|4038.29|4038.39|4037.79|4039.51|4038.91|4038.39|4037.79|231
1652175610000|2022-05-10 09:40:10|4038.26|4037.66|4037.76|4037.16|4038.26|4037.66|4037.64|4037.04|69
1652175620000|2022-05-10 09:40:20|4037.64|4037.04|4037.89|4037.29|4037.89|4037.29|4037.39|4036.79|51
1652175630000|2022-05-10 09:40:30|4037.76|4037.16|4037.39|4036.79|4037.89|4037.29|4037.39|4036.79|19
1652175640000|2022-05-10 09:40:40|4037.26|4036.66|4036.39|4035.79|4037.39|4036.79|4036.39|4035.79|68
1652175650000|2022-05-10 09:40:50|4036.51|4035.91|4037.64|4037.04|4037.64|4037.04|4036.39|4035.79|28
1652175660000|2022-05-10 09:41:00|4037.51|4036.91|4037.76|4037.16|4038.39|4037.79|4037.51|4036.91|38
1652175670000|2022-05-10 09:41:10|4037.89|4037.29|4037.89|4037.29|4037.89|4037.29|4037.64|4037.04|8
1652175680000|2022-05-10 09:41:20|4037.76|4037.16|4037.64|4037.04|4038.01|4037.41|4037.39|4036.79|15
1652175690000|2022-05-10 09:41:30|4037.76|4037.16|4037.89|4037.29|4038.01|4037.41|4037.64|4037.04|36
1652175700000|2022-05-10 09:41:40|4037.76|4037.16|4037.89|4037.29|4037.89|4037.29|4037.64|4037.04|23
1652175710000|2022-05-10 09:41:50|4038.14|4037.54|4038.64|4038.04|4038.89|4038.29|4038.01|4037.41|24
1652175720000|2022-05-10 09:42:00|4038.51|4037.91|4039.39|4038.79|4039.39|4038.79|4038.51|4037.91|78
1652175730000|2022-05-10 09:42:10|4039.14|4038.54|4038.64|4038.04|4039.14|4038.54|4038.39|4037.79|35
1652175740000|2022-05-10 09:42:20|4038.51|4037.91|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|21
1652175750000|2022-05-10 09:42:30|4038.39|4037.79|4038.64|4038.04|4038.89|4038.29|4038.39|4037.79|26
1652175760000|2022-05-10 09:42:40|4038.89|4038.29|4038.64|4038.04|4039.14|4038.54|4038.39|4037.79|24
1652175770000|2022-05-10 09:42:50|4038.51|4037.91|4038.39|4037.79|4038.64|4038.04|4038.14|4037.54|18
1652175780000|2022-05-10 09:43:00|4038.51|4037.91|4038.14|4037.54|4038.64|4038.04|4038.01|4037.41|30
1652175790000|2022-05-10 09:43:10|4038.01|4037.41|4037.26|4036.66|4038.14|4037.54|4037.26|4036.66|20
1652175800000|2022-05-10 09:43:20|4037.39|4036.79|4037.14|4036.54|4037.39|4036.79|4037.14|4036.54|27
1652175810000|2022-05-10 09:43:30|4037.01|4036.41|4036.51|4035.91|4037.14|4036.54|4036.51|4035.91|49
1652175820000|2022-05-10 09:43:40|4036.64|4036.04|4036.01|4035.41|4036.64|4036.04|4035.89|4035.29|87
1652175830000|2022-05-10 09:43:50|4036.14|4035.54|4036.26|4035.66|4036.26|4035.66|4035.89|4035.29|43
1652175840000|2022-05-10 09:44:00|4036.39|4035.79|4036.14|4035.54|4036.89|4036.29|4036.14|4035.54|61
1652175850000|2022-05-10 09:44:10|4036.26|4035.66|4035.89|4035.29|4036.39|4035.79|4035.89|4035.29|28
1652175860000|2022-05-10 09:44:20|4036.14|4035.54|4035.14|4034.54|4036.14|4035.54|4035.14|4034.54|52
1652175870000|2022-05-10 09:44:30|4035.39|4034.79|4035.14|4034.54|4035.39|4034.79|4034.89|4034.29|45
1652175880000|2022-05-10 09:44:40|4035.01|4034.41|4035.14|4034.54|4035.14|4034.54|4034.89|4034.29|12
1652175890000|2022-05-10 09:44:50|4035.39|4034.79|4035.14|4034.54|4035.39|4034.79|4034.89|4034.29|54
1652175900000|2022-05-10 09:45:00|4034.89|4034.29|4035.51|4034.91|4035.64|4035.04|4034.89|4034.29|46
1652175910000|2022-05-10 09:45:10|4035.39|4034.79|4034.39|4033.79|4035.39|4034.79|4034.39|4033.79|26
1652175920000|2022-05-10 09:45:20|4034.14|4033.54|4034.64|4034.04|4035.14|4034.54|4034.14|4033.54|65
1652175930000|2022-05-10 09:45:30|4034.76|4034.16|4034.64|4034.04|4035.14|4034.54|4034.39|4033.79|70
1652175940000|2022-05-10 09:45:40|4034.39|4033.79|4034.14|4033.54|4034.64|4034.04|4034.14|4033.54|27
1652175950000|2022-05-10 09:45:50|4034.39|4033.79|4034.39|4033.79|4034.51|4033.91|4034.39|4033.79|14
1652175960000|2022-05-10 09:46:00|4034.51|4033.91|4034.64|4034.04|4035.39|4034.79|4034.51|4033.91|55
1652175970000|2022-05-10 09:46:10|4034.51|4033.91|4034.51|4033.91|4034.64|4034.04|4034.51|4033.91|11
1652175980000|2022-05-10 09:46:20|4034.39|4033.79|4033.76|4033.16|4034.64|4034.04|4033.64|4033.04|137
1652175990000|2022-05-10 09:46:30|4033.64|4033.04|4033.89|4033.29|4033.89|4033.29|4033.39|4032.79|23
1652176000000|2022-05-10 09:46:40|4034.01|4033.41|4033.89|4033.29|4034.26|4033.66|4033.64|4033.04|70
1652176010000|2022-05-10 09:46:50|4033.76|4033.16|4033.51|4032.91|4033.76|4033.16|4033.39|4032.79|48
1652176020000|2022-05-10 09:47:00|4033.39|4032.79|4033.64|4033.04|4033.64|4033.04|4033.14|4032.54|27
1652176030000|2022-05-10 09:47:10|4033.76|4033.16|4033.64|4033.04|4034.26|4033.66|4033.64|4033.04|72
1652176040000|2022-05-10 09:47:20|4033.89|4033.29|4033.76|4033.16|4033.89|4033.29|4033.64|4033.04|13
1652176050000|2022-05-10 09:47:30|4033.89|4033.29|4033.89|4033.29|4034.26|4033.66|4033.64|4033.04|227
1652176060000|2022-05-10 09:47:40|4034.01|4033.41|4034.64|4034.04|4034.76|4034.16|4033.89|4033.29|37
1652176070000|2022-05-10 09:47:50|4034.76|4034.16|4034.26|4033.66|4034.76|4034.16|4034.14|4033.54|6
1652176080000|2022-05-10 09:48:00|4034.39|4033.79|4034.01|4033.41|4034.39|4033.79|4033.76|4033.16|26
1652176090000|2022-05-10 09:48:10|4034.14|4033.54|4033.89|4033.29|4034.14|4033.54|4033.89|4033.29|10
1652176100000|2022-05-10 09:48:20|4033.64|4033.04|4033.76|4033.16|4034.14|4033.54|4033.64|4033.04|65
1652176110000|2022-05-10 09:48:30|4033.64|4033.04|4033.39|4032.79|4033.76|4033.16|4033.39|4032.79|19
1652176120000|2022-05-10 09:48:40|4033.14|4032.54|4033.14|4032.54|4033.14|4032.54|4032.89|4032.29|115
1652176130000|2022-05-10 09:48:50|4033.01|4032.41|4032.14|4031.54|4033.14|4032.54|4032.14|4031.54|87
1652176140000|2022-05-10 09:49:00|4031.89|4031.29|4032.64|4032.04|4032.64|4032.04|4031.89|4031.29|73
1652176150000|2022-05-10 09:49:10|4032.89|4032.29|4033.14|4032.54|4033.14|4032.54|4032.64|4032.04|68
1652176160000|2022-05-10 09:49:20|4033.39|4032.79|4033.14|4032.54|4034.01|4033.41|4033.14|4032.54|51
1652176170000|2022-05-10 09:49:30|4033.89|4033.29|4033.64|4033.04|4033.89|4033.29|4033.64|4033.04|111
1652176180000|2022-05-10 09:49:40|4033.14|4032.54|4033.14|4032.54|4033.14|4032.54|4033.14|4032.54|112
1652176190000|2022-05-10 09:49:50|4032.89|4032.29|4032.64|4032.04|4032.89|4032.29|4032.39|4031.79|23
1652176200000|2022-05-10 09:50:00|4032.76|4032.16|4032.76|4032.16|4033.14|4032.54|4032.76|4032.16|7
1652176210000|2022-05-10 09:50:10|4032.89|4032.29|4033.01|4032.41|4033.14|4032.54|4032.64|4032.04|19
1652176220000|2022-05-10 09:50:20|4032.89|4032.29|4033.64|4033.04|4033.64|4033.04|4032.89|4032.29|39
1652176230000|2022-05-10 09:50:30|4033.51|4032.91|4033.89|4033.29|4033.89|4033.29|4033.39|4032.79|22
1652176240000|2022-05-10 09:50:40|4033.76|4033.16|4033.64|4033.04|4033.89|4033.29|4033.39|4032.79|9
1652176250000|2022-05-10 09:50:50|4033.51|4032.91|4034.14|4033.54|4034.39|4033.79|4033.26|4032.66|39
1652176260000|2022-05-10 09:51:00|4034.26|4033.66|4033.89|4033.29|4034.39|4033.79|4033.89|4033.29|31
1652176270000|2022-05-10 09:51:10|4033.51|4032.91|4033.76|4033.16|4033.76|4033.16|4033.39|4032.79|54
1652176280000|2022-05-10 09:51:20|4033.64|4033.04|4033.51|4032.91|4033.64|4033.04|4033.39|4032.79|6
1652176290000|2022-05-10 09:51:30|4033.89|4033.29|4033.76|4033.16|4034.14|4033.54|4033.76|4033.16|13
1652176300000|2022-05-10 09:51:40|4033.64|4033.04|4032.76|4032.16|4033.89|4033.29|4032.76|4032.16|20
1652176310000|2022-05-10 09:51:50|4032.89|4032.29|4033.39|4032.79|4033.39|4032.79|4032.76|4032.16|51
1652176320000|2022-05-10 09:52:00|4033.26|4032.66|4033.01|4032.41|4033.39|4032.79|4032.89|4032.29|10
1652176330000|2022-05-10 09:52:10|4032.89|4032.29|4032.39|4031.79|4032.89|4032.29|4032.39|4031.79|32
1652176340000|2022-05-10 09:52:20|4032.64|4032.04|4032.39|4031.79|4032.64|4032.04|4032.14|4031.54|96
1652176350000|2022-05-10 09:52:30|4032.26|4031.66|4032.39|4031.79|4032.39|4031.79|4032.01|4031.41|16
1652176360000|2022-05-10 09:52:40|4032.26|4031.66|4031.14|4030.54|4032.26|4031.66|4031.14|4030.54|35
1652176370000|2022-05-10 09:52:50|4030.89|4030.29|4029.89|4029.29|4030.89|4030.29|4029.26|4028.66|274
1652176380000|2022-05-10 09:53:00|4030.01|4029.41|4029.76|4029.16|4030.39|4029.79|4029.64|4029.04|58
1652176390000|2022-05-10 09:53:10|4029.89|4029.29|4028.89|4028.29|4029.89|4029.29|4028.89|4028.29|91
1652176400000|2022-05-10 09:53:20|4029.14|4028.54|4028.89|4028.29|4029.14|4028.54|4028.89|4028.29|49
1652176410000|2022-05-10 09:53:30|4029.14|4028.54|4029.51|4028.91|4029.51|4028.91|4029.01|4028.41|23
1652176420000|2022-05-10 09:53:40|4029.64|4029.04|4029.39|4028.79|4029.64|4029.04|4028.89|4028.29|55
1652176430000|2022-05-10 09:53:50|4029.14|4028.54|4028.64|4028.04|4029.14|4028.54|4028.64|4028.04|92
1652176440000|2022-05-10 09:54:00|4028.89|4028.29|4028.89|4028.29|4029.64|4029.04|4028.89|4028.29|76
1652176450000|2022-05-10 09:54:10|4028.39|4027.79|4028.39|4027.79|4028.64|4028.04|4028.26|4027.66|51
1652176460000|2022-05-10 09:54:20|4028.26|4027.66|4028.89|4028.29|4028.89|4028.29|4028.14|4027.54|60
1652176470000|2022-05-10 09:54:30|4029.01|4028.41|4028.14|4027.54|4029.14|4028.54|4027.64|4027.04|162
1652176480000|2022-05-10 09:54:40|4028.01|4027.41|4027.64|4027.04|4028.01|4027.41|4027.64|4027.04|28
1652176490000|2022-05-10 09:54:50|4027.76|4027.16|4027.14|4026.54|4027.76|4027.16|4027.14|4026.54|81
1652176500000|2022-05-10 09:55:00|4027.01|4026.41|4027.14|4026.54|4027.26|4026.66|4026.89|4026.29|55
1652176510000|2022-05-10 09:55:10|4027.26|4026.66|4027.64|4027.04|4027.89|4027.29|4027.26|4026.66|72
1652176520000|2022-05-10 09:55:20|4027.39|4026.79|4028.14|4027.54|4028.39|4027.79|4027.39|4026.79|105
1652176530000|2022-05-10 09:55:30|4027.89|4027.29|4027.64|4027.04|4027.89|4027.29|4027.14|4026.54|79
1652176540000|2022-05-10 09:55:40|4027.39|4026.79|4027.76|4027.16|4027.89|4027.29|4027.39|4026.79|54
1652176550000|2022-05-10 09:55:50|4027.89|4027.29|4026.76|4026.16|4027.89|4027.29|4026.64|4026.04|73
1652176560000|2022-05-10 09:56:00|4026.64|4026.04|4026.51|4025.91|4027.14|4026.54|4026.39|4025.79|77
1652176570000|2022-05-10 09:56:10|4026.39|4025.79|4025.39|4024.79|4026.51|4025.91|4025.39|4024.79|123
1652176580000|2022-05-10 09:56:20|4025.26|4024.66|4025.14|4024.54|4025.64|4025.04|4024.89|4024.29|115
1652176590000|2022-05-10 09:56:30|4025.39|4024.79|4024.76|4024.16|4025.51|4024.91|4024.64|4024.04|153
1652176600000|2022-05-10 09:56:40|4024.89|4024.29|4025.51|4024.91|4025.89|4025.29|4024.89|4024.29|75
1652176610000|2022-05-10 09:56:50|4025.64|4025.04|4026.14|4025.54|4026.39|4025.79|4025.39|4024.79|41
1652176620000|2022-05-10 09:57:00|4026.26|4025.66|4026.01|4025.41|4026.26|4025.66|4025.89|4025.29|13
1652176630000|2022-05-10 09:57:10|4025.89|4025.29|4023.64|4023.04|4025.89|4025.29|4023.64|4023.04|184
1652176640000|2022-05-10 09:57:20|4023.89|4023.29|4024.14|4023.54|4024.14|4023.54|4023.89|4023.29|52
1652176650000|2022-05-10 09:57:30|4023.89|4023.29|4023.39|4022.79|4023.89|4023.29|4023.39|4022.79|56
1652176660000|2022-05-10 09:57:40|4023.89|4023.29|4023.14|4022.54|4023.89|4023.29|4023.14|4022.54|150
1652176670000|2022-05-10 09:57:50|4023.39|4022.79|4023.64|4023.04|4023.89|4023.29|4023.14|4022.54|95
1652176680000|2022-05-10 09:58:00|4023.89|4023.29|4024.39|4023.79|4024.76|4024.16|4023.64|4023.04|157
1652176690000|2022-05-10 09:58:10|4024.64|4024.04|4025.39|4024.79|4025.39|4024.79|4024.64|4024.04|44
1652176700000|2022-05-10 09:58:20|4025.14|4024.54|4025.14|4024.54|4025.26|4024.66|4024.89|4024.29|61
1652176710000|2022-05-10 09:58:30|4025.26|4024.66|4025.39|4024.79|4025.89|4025.29|4025.26|4024.66|25
1652176720000|2022-05-10 09:58:40|4025.01|4024.41|4025.01|4024.41|4025.26|4024.66|4025.01|4024.41|13
1652176730000|2022-05-10 09:58:50|4025.14|4024.54|4024.64|4024.04|4025.14|4024.54|4024.39|4023.79|18
1652176740000|2022-05-10 09:59:00|4024.76|4024.16|4025.01|4024.41|4025.14|4024.54|4024.51|4023.91|21
1652176750000|2022-05-10 09:59:10|4024.89|4024.29|4025.14|4024.54|4025.39|4024.79|4024.64|4024.04|19
1652176760000|2022-05-10 09:59:20|4024.89|4024.29|4024.64|4024.04|4025.39|4024.79|4024.64|4024.04|59
1652176770000|2022-05-10 09:59:30|4024.89|4024.29|4025.14|4024.54|4025.14|4024.54|4024.89|4024.29|13
1652176780000|2022-05-10 09:59:40|4025.26|4024.66|4024.64|4024.04|4025.26|4024.66|4024.64|4024.04|86
1652176790000|2022-05-10 09:59:50|4024.76|4024.16|4024.14|4023.54|4024.76|4024.16|4024.14|4023.54|26
1652176800000|2022-05-10 10:00:00|4024.26|4023.66|4025.76|4025.16|4025.76|4025.16|4024.14|4023.54|155
1652176810000|2022-05-10 10:00:10|4025.64|4025.04|4026.39|4025.79|4026.51|4025.91|4025.64|4025.04|76
1652176820000|2022-05-10 10:00:20|4026.14|4025.54|4026.01|4025.41|4026.26|4025.66|4025.89|4025.29|27
1652176830000|2022-05-10 10:00:30|4024.39|4023.79|4023.64|4023.04|4024.39|4023.79|4023.64|4023.04|151
1652176840000|2022-05-10 10:00:40|4023.89|4023.29|4023.76|4023.16|4024.01|4023.41|4023.26|4022.66|80
1652176850000|2022-05-10 10:00:50|4023.89|4023.29|4022.64|4022.04|4023.89|4023.29|4022.14|4021.54|213
1652176860000|2022-05-10 10:01:00|4022.76|4022.16|4024.14|4023.54|4024.39|4023.79|4022.76|4022.16|48
1652176870000|2022-05-10 10:01:10|4024.64|4024.04|4023.64|4023.04|4024.64|4024.04|4023.39|4022.79|60
1652176880000|2022-05-10 10:01:20|4023.39|4022.79|4023.64|4023.04|4023.64|4023.04|4023.39|4022.79|20
1652176890000|2022-05-10 10:01:30|4023.39|4022.79|4023.39|4022.79|4023.64|4023.04|4023.26|4022.66|36
1652176900000|2022-05-10 10:01:40|4023.51|4022.91|4023.39|4022.79|4023.76|4023.16|4023.39|4022.79|46
1652176910000|2022-05-10 10:01:50|4023.14|4022.54|4024.14|4023.54|4024.14|4023.54|4023.14|4022.54|68
1652176920000|2022-05-10 10:02:00|4024.01|4023.41|4023.51|4022.91|4024.14|4023.54|4023.39|4022.79|89
1652176930000|2022-05-10 10:02:10|4023.39|4022.79|4023.39|4022.79|4023.51|4022.91|4023.14|4022.54|16
1652176940000|2022-05-10 10:02:20|4023.14|4022.54|4023.14|4022.54|4023.14|4022.54|4022.76|4022.16|44
1652176950000|2022-05-10 10:02:30|4023.01|4022.41|4023.39|4022.79|4023.39|4022.79|4023.01|4022.41|14
1652176960000|2022-05-10 10:02:40|4023.64|4023.04|4023.39|4022.79|4023.64|4023.04|4023.14|4022.54|32
1652176970000|2022-05-10 10:02:50|4023.51|4022.91|4024.64|4024.04|4024.64|4024.04|4023.39|4022.79|33
1652176980000|2022-05-10 10:03:00|4024.76|4024.16|4024.89|4024.29|4025.14|4024.54|4024.64|4024.04|66
1652176990000|2022-05-10 10:03:10|4025.01|4024.41|4024.14|4023.54|4025.01|4024.41|4024.14|4023.54|66
1652177000000|2022-05-10 10:03:20|4023.89|4023.29|4023.51|4022.91|4023.89|4023.29|4023.39|4022.79|76
1652177010000|2022-05-10 10:03:30|4023.39|4022.79|4023.14|4022.54|4024.14|4023.54|4023.14|4022.54|68
1652177020000|2022-05-10 10:03:40|4022.89|4022.29|4023.39|4022.79|4023.39|4022.79|4022.89|4022.29|58
1652177030000|2022-05-10 10:03:50|4023.26|4022.66|4023.51|4022.91|4023.76|4023.16|4023.14|4022.54|32
1652177040000|2022-05-10 10:04:00|4023.39|4022.79|4022.89|4022.29|4023.64|4023.04|4022.89|4022.29|25
1652177050000|2022-05-10 10:04:10|4022.76|4022.16|4022.89|4022.29|4023.14|4022.54|4022.76|4022.16|41
1652177060000|2022-05-10 10:04:20|4022.76|4022.16|4022.64|4022.04|4022.76|4022.16|4022.51|4021.91|10
1652177070000|2022-05-10 10:04:30|4022.89|4022.29|4023.14|4022.54|4023.14|4022.54|4022.89|4022.29|43
1652177080000|2022-05-10 10:04:40|4023.01|4022.41|4023.89|4023.29|4024.14|4023.54|4023.01|4022.41|26
1652177090000|2022-05-10 10:04:50|4024.01|4023.41|4024.14|4023.54|4024.39|4023.79|4024.01|4023.41|35
1652177100000|2022-05-10 10:05:00|4023.89|4023.29|4024.64|4024.04|4024.89|4024.29|4023.89|4023.29|67
1652177110000|2022-05-10 10:05:10|4024.39|4023.79|4024.26|4023.66|4024.64|4024.04|4023.89|4023.29|28
1652177120000|2022-05-10 10:05:20|4024.14|4023.54|4024.64|4024.04|4024.64|4024.04|4024.01|4023.41|12
1652177130000|2022-05-10 10:05:30|4024.89|4024.29|4024.64|4024.04|4024.89|4024.29|4024.64|4024.04|26
1652177140000|2022-05-10 10:05:40|4024.89|4024.29|4026.39|4025.79|4026.64|4026.04|4024.89|4024.29|117
1652177150000|2022-05-10 10:05:50|4026.51|4025.91|4026.89|4026.29|4027.26|4026.66|4026.39|4025.79|60
1652177160000|2022-05-10 10:06:00|4027.01|4026.41|4027.51|4026.91|4027.51|4026.91|4026.89|4026.29|62
1652177170000|2022-05-10 10:06:10|4027.39|4026.79|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|32
1652177180000|2022-05-10 10:06:20|4027.76|4027.16|4027.64|4027.04|4027.89|4027.29|4027.51|4026.91|46
1652177190000|2022-05-10 10:06:30|4027.14|4026.54|4026.89|4026.29|4027.14|4026.54|4026.64|4026.04|76
1652177200000|2022-05-10 10:06:40|4027.01|4026.41|4027.64|4027.04|4027.64|4027.04|4026.89|4026.29|15
1652177210000|2022-05-10 10:06:50|4027.76|4027.16|4027.39|4026.79|4027.89|4027.29|4027.39|4026.79|13
1652177220000|2022-05-10 10:07:00|4027.26|4026.66|4027.64|4027.04|4027.64|4027.04|4027.26|4026.66|25
1652177230000|2022-05-10 10:07:10|4027.51|4026.91|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|40
1652177240000|2022-05-10 10:07:20|4027.51|4026.91|4027.51|4026.91|4027.64|4027.04|4027.51|4026.91|7
1652177250000|2022-05-10 10:07:30|4027.64|4027.04|4026.89|4026.29|4027.64|4027.04|4026.39|4025.79|140
1652177260000|2022-05-10 10:07:40|4027.26|4026.66|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|13
1652177270000|2022-05-10 10:07:50|4027.01|4026.41|4026.89|4026.29|4027.14|4026.54|4026.76|4026.16|23
1652177280000|2022-05-10 10:08:00|4026.76|4026.16|4027.39|4026.79|4027.39|4026.79|4026.76|4026.16|31
1652177290000|2022-05-10 10:08:10|4027.64|4027.04|4029.14|4028.54|4029.14|4028.54|4027.64|4027.04|160
1652177300000|2022-05-10 10:08:20|4028.89|4028.29|4027.39|4026.79|4029.01|4028.41|4027.39|4026.79|87
1652177310000|2022-05-10 10:08:30|4027.14|4026.54|4027.39|4026.79|4027.39|4026.79|4027.01|4026.41|27
1652177320000|2022-05-10 10:08:40|4027.26|4026.66|4026.89|4026.29|4027.26|4026.66|4026.89|4026.29|42
1652177330000|2022-05-10 10:08:50|4026.51|4025.91|4026.39|4025.79|4026.51|4025.91|4025.51|4024.91|153
1652177340000|2022-05-10 10:09:00|4026.14|4025.54|4026.64|4026.04|4026.76|4026.16|4026.01|4025.41|52
1652177350000|2022-05-10 10:09:10|4027.01|4026.41|4026.26|4025.66|4027.01|4026.41|4025.89|4025.29|167
1652177360000|2022-05-10 10:09:20|4026.14|4025.54|4025.89|4025.29|4026.51|4025.91|4025.89|4025.29|36
1652177370000|2022-05-10 10:09:30|4025.64|4025.04|4025.39|4024.79|4025.64|4025.04|4025.14|4024.54|37
1652177380000|2022-05-10 10:09:40|4025.64|4025.04|4025.64|4025.04|4026.01|4025.41|4025.64|4025.04|30
1652177390000|2022-05-10 10:09:50|4025.39|4024.79|4024.89|4024.29|4025.51|4024.91|4024.64|4024.04|44
1652177400000|2022-05-10 10:10:00|4025.01|4024.41|4025.39|4024.79|4025.51|4024.91|4025.01|4024.41|17
1652177410000|2022-05-10 10:10:10|4025.51|4024.91|4025.64|4025.04|4025.89|4025.29|4025.51|4024.91|19
1652177420000|2022-05-10 10:10:20|4025.76|4025.16|4026.01|4025.41|4026.14|4025.54|4025.64|4025.04|38
1652177430000|2022-05-10 10:10:30|4025.89|4025.29|4025.26|4024.66|4026.01|4025.41|4025.14|4024.54|25
1652177440000|2022-05-10 10:10:40|4025.39|4024.79|4025.64|4025.04|4025.76|4025.16|4025.39|4024.79|4
1652177450000|2022-05-10 10:10:50|4025.39|4024.79|4025.64|4025.04|4025.64|4025.04|4025.39|4024.79|41
1652177460000|2022-05-10 10:11:00|4025.89|4025.29|4025.89|4025.29|4026.14|4025.54|4025.89|4025.29|21
1652177470000|2022-05-10 10:11:10|4025.64|4025.04|4025.39|4024.79|4025.64|4025.04|4025.26|4024.66|14
1652177480000|2022-05-10 10:11:20|4025.26|4024.66|4025.39|4024.79|4025.39|4024.79|4025.26|4024.66|19
1652177490000|2022-05-10 10:11:30|4025.14|4024.54|4025.26|4024.66|4025.26|4024.66|4024.89|4024.29|41
1652177500000|2022-05-10 10:11:40|4025.39|4024.79|4025.64|4025.04|4025.76|4025.16|4025.39|4024.79|17
1652177510000|2022-05-10 10:11:50|4025.89|4025.29|4026.51|4025.91|4026.51|4025.91|4025.89|4025.29|65
1652177520000|2022-05-10 10:12:00|4026.39|4025.79|4027.14|4026.54|4027.39|4026.79|4026.39|4025.79|45
1652177530000|2022-05-10 10:12:10|4027.26|4026.66|4027.39|4026.79|4027.51|4026.91|4027.14|4026.54|25
1652177540000|2022-05-10 10:12:20|4027.14|4026.54|4026.76|4026.16|4027.14|4026.54|4026.26|4025.66|56
1652177550000|2022-05-10 10:12:30|4026.64|4026.04|4026.76|4026.16|4026.89|4026.29|4026.64|4026.04|13
1652177560000|2022-05-10 10:12:40|4026.64|4026.04|4027.39|4026.79|4027.39|4026.79|4026.64|4026.04|17
1652177570000|2022-05-10 10:12:50|4027.14|4026.54|4026.64|4026.04|4027.26|4026.66|4026.39|4025.79|93
1652177580000|2022-05-10 10:13:00|4026.76|4026.16|4026.64|4026.04|4026.89|4026.29|4026.14|4025.54|95
1652177590000|2022-05-10 10:13:10|4026.76|4026.16|4027.01|4026.41|4027.14|4026.54|4026.64|4026.04|21
1652177600000|2022-05-10 10:13:20|4027.14|4026.54|4026.39|4025.79|4027.14|4026.54|4026.39|4025.79|24
1652177610000|2022-05-10 10:13:30|4026.26|4025.66|4026.39|4025.79|4026.39|4025.79|4025.89|4025.29|28
1652177620000|2022-05-10 10:13:40|4025.89|4025.29|4026.14|4025.54|4026.14|4025.54|4025.76|4025.16|86
1652177630000|2022-05-10 10:13:50|4025.89|4025.29|4025.64|4025.04|4026.01|4025.41|4025.64|4025.04|13
1652177640000|2022-05-10 10:14:00|4025.51|4024.91|4025.64|4025.04|4025.64|4025.04|4025.01|4024.41|83
1652177650000|2022-05-10 10:14:10|4025.89|4025.29|4025.64|4025.04|4026.01|4025.41|4025.64|4025.04|34
1652177660000|2022-05-10 10:14:20|4025.39|4024.79|4025.01|4024.41|4025.39|4024.79|4024.89|4024.29|32
1652177670000|2022-05-10 10:14:30|4025.14|4024.54|4024.64|4024.04|4025.14|4024.54|4024.14|4023.54|63
1652177680000|2022-05-10 10:14:40|4024.89|4024.29|4024.64|4024.04|4024.89|4024.29|4024.39|4023.79|24
1652177690000|2022-05-10 10:14:50|4024.51|4023.91|4024.89|4024.29|4024.89|4024.29|4024.39|4023.79|18
1652177700000|2022-05-10 10:15:00|4025.14|4024.54|4025.51|4024.91|4025.64|4025.04|4025.14|4024.54|45
1652177710000|2022-05-10 10:15:10|4025.64|4025.04|4025.39|4024.79|4025.89|4025.29|4025.01|4024.41|105
1652177720000|2022-05-10 10:15:20|4025.26|4024.66|4025.76|4025.16|4025.89|4025.29|4025.26|4024.66|36
1652177730000|2022-05-10 10:15:30|4025.89|4025.29|4025.64|4025.04|4025.89|4025.29|4025.64|4025.04|38
1652177740000|2022-05-10 10:15:40|4025.51|4024.91|4026.39|4025.79|4026.39|4025.79|4025.51|4024.91|368
1652177750000|2022-05-10 10:15:50|4026.51|4025.91|4026.01|4025.41|4026.64|4026.04|4026.01|4025.41|30
1652177760000|2022-05-10 10:16:00|4025.89|4025.29|4024.14|4023.54|4025.89|4025.29|4023.89|4023.29|221
1652177770000|2022-05-10 10:16:10|4023.89|4023.29|4023.39|4022.79|4023.89|4023.29|4022.89|4022.29|141
1652177780000|2022-05-10 10:16:20|4023.26|4022.66|4022.64|4022.04|4023.51|4022.91|4022.64|4022.04|61
1652177790000|2022-05-10 10:16:30|4022.76|4022.16|4022.14|4021.54|4022.76|4022.16|4021.76|4021.16|136
1652177800000|2022-05-10 10:16:40|4022.01|4021.41|4022.14|4021.54|4022.64|4022.04|4021.89|4021.29|77
1652177810000|2022-05-10 10:16:50|4021.76|4021.16|4022.64|4022.04|4023.14|4022.54|4021.76|4021.16|331
1652177820000|2022-05-10 10:17:00|4022.76|4022.16|4022.51|4021.91|4022.89|4022.29|4022.26|4021.66|51
1652177830000|2022-05-10 10:17:10|4022.39|4021.79|4022.64|4022.04|4023.26|4022.66|4022.39|4021.79|18
1652177840000|2022-05-10 10:17:20|4022.39|4021.79|4023.14|4022.54|4023.14|4022.54|4022.39|4021.79|37
1652177850000|2022-05-10 10:17:30|4023.26|4022.66|4022.64|4022.04|4023.64|4023.04|4022.39|4021.79|66
1652177860000|2022-05-10 10:17:40|4022.76|4022.16|4022.89|4022.29|4023.14|4022.54|4022.64|4022.04|149
1652177870000|2022-05-10 10:17:50|4022.76|4022.16|4022.64|4022.04|4022.76|4022.16|4022.64|4022.04|44
1652177880000|2022-05-10 10:18:00|4022.89|4022.29|4023.14|4022.54|4023.14|4022.54|4022.64|4022.04|104
1652177890000|2022-05-10 10:18:10|4023.01|4022.41|4024.01|4023.41|4024.01|4023.41|4023.01|4022.41|44
1652177900000|2022-05-10 10:18:20|4023.89|4023.29|4023.14|4022.54|4024.26|4023.66|4023.14|4022.54|87
1652177910000|2022-05-10 10:18:30|4023.51|4022.91|4024.01|4023.41|4024.01|4023.41|4023.39|4022.79|20
1652177920000|2022-05-10 10:18:40|4024.14|4023.54|4025.14|4024.54|4025.26|4024.66|4024.14|4023.54|45
1652177930000|2022-05-10 10:18:50|4025.26|4024.66|4025.39|4024.79|4025.39|4024.79|4025.14|4024.54|54
1652177940000|2022-05-10 10:19:00|4025.14|4024.54|4025.89|4025.29|4026.14|4025.54|4025.14|4024.54|28
1652177950000|2022-05-10 10:19:10|4026.14|4025.54|4027.14|4026.54|4027.14|4026.54|4026.01|4025.41|73
1652177960000|2022-05-10 10:19:20|4027.01|4026.41|4026.89|4026.29|4027.01|4026.41|4026.89|4026.29|30
1652177970000|2022-05-10 10:19:30|4026.64|4026.04|4027.14|4026.54|4027.14|4026.54|4026.64|4026.04|71
1652177980000|2022-05-10 10:19:40|4026.89|4026.29|4027.14|4026.54|4027.26|4026.66|4026.89|4026.29|28
1652177990000|2022-05-10 10:19:50|||||||||2
1652178000000|2022-05-10 10:20:00|4027.39|4026.79|4028.39|4027.79|4028.39|4027.79|4027.26|4026.66|207
1652178010000|2022-05-10 10:20:10|4028.14|4027.54|4027.64|4027.04|4028.14|4027.54|4027.51|4026.91|26
1652178020000|2022-05-10 10:20:20|4027.76|4027.16|4027.39|4026.79|4027.89|4027.29|4027.26|4026.66|18
1652178030000|2022-05-10 10:20:30|4027.64|4027.04|4027.51|4026.91|4027.64|4027.04|4027.39|4026.79|44
1652178040000|2022-05-10 10:20:40|4027.64|4027.04|4027.14|4026.54|4027.64|4027.04|4026.89|4026.29|29
1652178050000|2022-05-10 10:20:50|4027.26|4026.66|4026.89|4026.29|4027.39|4026.79|4026.89|4026.29|41
1652178060000|2022-05-10 10:21:00|4026.64|4026.04|4027.14|4026.54|4027.14|4026.54|4026.14|4025.54|80
1652178070000|2022-05-10 10:21:10|4027.01|4026.41|4027.14|4026.54|4027.39|4026.79|4027.01|4026.41|35
1652178080000|2022-05-10 10:21:20|4027.26|4026.66|4028.14|4027.54|4028.14|4027.54|4027.26|4026.66|22
1652178090000|2022-05-10 10:21:30|4028.39|4027.79|4028.01|4027.41|4028.39|4027.79|4027.89|4027.29|47
1652178100000|2022-05-10 10:21:40|4027.89|4027.29|4027.14|4026.54|4027.89|4027.29|4027.14|4026.54|72
1652178110000|2022-05-10 10:21:50|4027.39|4026.79|4028.26|4027.66|4028.64|4028.04|4027.39|4026.79|351
1652178120000|2022-05-10 10:22:00|4028.39|4027.79|4028.14|4027.54|4028.39|4027.79|4027.89|4027.29|116
1652178130000|2022-05-10 10:22:10|4028.26|4027.66|4028.64|4028.04|4028.64|4028.04|4027.89|4027.29|68
1652178140000|2022-05-10 10:22:20|4028.39|4027.79|4028.89|4028.29|4028.89|4028.29|4028.26|4027.66|45
1652178150000|2022-05-10 10:22:30|4028.76|4028.16|4030.39|4029.79|4031.39|4030.79|4028.64|4028.04|476
1652178160000|2022-05-10 10:22:40|4030.14|4029.54|4029.14|4028.54|4030.14|4029.54|4029.14|4028.54|58
1652178170000|2022-05-10 10:22:50|4028.89|4028.29|4028.89|4028.29|4029.39|4028.79|4028.89|4028.29|55
1652178180000|2022-05-10 10:23:00|4028.76|4028.16|4028.76|4028.16|4029.14|4028.54|4028.64|4028.04|36
1652178190000|2022-05-10 10:23:10|4028.64|4028.04|4028.14|4027.54|4028.76|4028.16|4028.14|4027.54|44
1652178200000|2022-05-10 10:23:20|4028.26|4027.66|4027.14|4026.54|4028.39|4027.79|4027.14|4026.54|60
1652178210000|2022-05-10 10:23:30|4027.26|4026.66|4028.14|4027.54|4028.26|4027.66|4027.14|4026.54|67
1652178220000|2022-05-10 10:23:40|4028.01|4027.41|4028.39|4027.79|4028.39|4027.79|4027.89|4027.29|32
1652178230000|2022-05-10 10:23:50|4028.51|4027.91|4029.39|4028.79|4029.39|4028.79|4028.39|4027.79|113
1652178240000|2022-05-10 10:24:00|4029.89|4029.29|4029.89|4029.29|4030.14|4029.54|4029.89|4029.29|32
1652178250000|2022-05-10 10:24:10|4029.64|4029.04|4029.14|4028.54|4029.64|4029.04|4029.14|4028.54|66
1652178260000|2022-05-10 10:24:20|4028.89|4028.29|4029.64|4029.04|4029.64|4029.04|4028.89|4028.29|254
1652178270000|2022-05-10 10:24:30|4029.39|4028.79|4030.14|4029.54|4030.39|4029.79|4029.39|4028.79|76
1652178280000|2022-05-10 10:24:40|4030.01|4029.41|4030.14|4029.54|4030.14|4029.54|4029.89|4029.29|8
1652178290000|2022-05-10 10:24:50|4030.39|4029.79|4030.26|4029.66|4030.64|4030.04|4030.26|4029.66|52
1652178300000|2022-05-10 10:25:00|4030.39|4029.79|4030.14|4029.54|4030.64|4030.04|4030.14|4029.54|11
1652178310000|2022-05-10 10:25:10|4030.01|4029.41|4029.89|4029.29|4030.01|4029.41|4029.89|4029.29|12
1652178320000|2022-05-10 10:25:20|4029.64|4029.04|4030.14|4029.54|4030.14|4029.54|4029.64|4029.04|9
1652178330000|2022-05-10 10:25:30|4030.01|4029.41|4029.64|4029.04|4030.14|4029.54|4029.64|4029.04|18
1652178340000|2022-05-10 10:25:40|4029.39|4028.79|4028.64|4028.04|4029.51|4028.91|4028.64|4028.04|44
1652178350000|2022-05-10 10:25:50|4028.39|4027.79|4028.39|4027.79|4028.39|4027.79|4027.89|4027.29|78
1652178360000|2022-05-10 10:26:00|4028.26|4027.66|4027.89|4027.29|4028.39|4027.79|4027.89|4027.29|20
1652178370000|2022-05-10 10:26:10|4028.01|4027.41|4028.39|4027.79|4028.39|4027.79|4028.01|4027.41|10
1652178380000|2022-05-10 10:26:20|4028.64|4028.04|4029.14|4028.54|4029.14|4028.54|4028.64|4028.04|25
1652178390000|2022-05-10 10:26:30|4029.01|4028.41|4029.14|4028.54|4029.14|4028.54|4029.01|4028.41|15
1652178400000|2022-05-10 10:26:40|4029.39|4028.79|4029.39|4028.79|4029.39|4028.79|4029.39|4028.79|5
1652178410000|2022-05-10 10:26:50|4029.14|4028.54|4029.39|4028.79|4029.39|4028.79|4029.14|4028.54|7
1652178420000|2022-05-10 10:27:00|4029.64|4029.04|4029.64|4029.04|4030.14|4029.54|4029.64|4029.04|45
1652178430000|2022-05-10 10:27:10|4030.01|4029.41|4029.89|4029.29|4030.14|4029.54|4029.89|4029.29|15
1652178440000|2022-05-10 10:27:20|4029.64|4029.04|4029.64|4029.04|4030.01|4029.41|4029.64|4029.04|17
1652178450000|2022-05-10 10:27:30|4029.89|4029.29|4029.64|4029.04|4029.89|4029.29|4029.51|4028.91|12
1652178460000|2022-05-10 10:27:40|4029.89|4029.29|4029.64|4029.04|4029.89|4029.29|4029.64|4029.04|12
1652178470000|2022-05-10 10:27:50|4029.76|4029.16|4029.64|4029.04|4029.76|4029.16|4029.64|4029.04|5
1652178480000|2022-05-10 10:28:00|4029.89|4029.29|4029.14|4028.54|4029.89|4029.29|4029.01|4028.41|38
1652178490000|2022-05-10 10:28:10|4028.89|4028.29|4029.76|4029.16|4029.76|4029.16|4028.76|4028.16|31
1652178500000|2022-05-10 10:28:20|4029.64|4029.04|4029.39|4028.79|4029.89|4029.29|4029.39|4028.79|11
1652178510000|2022-05-10 10:28:30|4029.51|4028.91|4029.26|4028.66|4029.64|4029.04|4029.14|4028.54|16
1652178520000|2022-05-10 10:28:40|4029.14|4028.54|4030.14|4029.54|4030.14|4029.54|4029.14|4028.54|42
1652178530000|2022-05-10 10:28:50|4030.01|4029.41|4030.51|4029.91|4030.64|4030.04|4030.01|4029.41|41
1652178540000|2022-05-10 10:29:00|4030.39|4029.79|4029.89|4029.29|4030.64|4030.04|4029.89|4029.29|35
1652178550000|2022-05-10 10:29:10|4030.01|4029.41|4030.14|4029.54|4030.26|4029.66|4029.89|4029.29|33
1652178560000|2022-05-10 10:29:20|4030.01|4029.41|4029.39|4028.79|4030.01|4029.41|4029.39|4028.79|8
1652178570000|2022-05-10 10:29:30|4029.51|4028.91|4029.39|4028.79|4029.51|4028.91|4029.39|4028.79|10
1652178580000|2022-05-10 10:29:40|4029.01|4028.41|4028.89|4028.29|4029.01|4028.41|4028.89|4028.29|7
1652178590000|2022-05-10 10:29:50|4028.76|4028.16|4028.64|4028.04|4028.89|4028.29|4028.64|4028.04|30
1652178600000|2022-05-10 10:30:00|4028.39|4027.79|4029.39|4028.79|4029.51|4028.91|4028.39|4027.79|59
1652178610000|2022-05-10 10:30:10|4029.51|4028.91|4029.89|4029.29|4029.89|4029.29|4029.51|4028.91|28
1652178620000|2022-05-10 10:30:20|4030.01|4029.41|4030.89|4030.29|4031.14|4030.54|4030.01|4029.41|61
1652178630000|2022-05-10 10:30:30|4030.76|4030.16|4030.14|4029.54|4030.89|4030.29|4030.14|4029.54|11
1652178640000|2022-05-10 10:30:40|4030.01|4029.41|4030.14|4029.54|4030.39|4029.79|4029.89|4029.29|23
1652178650000|2022-05-10 10:30:50|4029.89|4029.29|4030.14|4029.54|4030.14|4029.54|4029.89|4029.29|8
1652178660000|2022-05-10 10:31:00|4030.01|4029.41|4029.64|4029.04|4030.01|4029.41|4029.39|4028.79|40
1652178670000|2022-05-10 10:31:10|4029.51|4028.91|4029.64|4029.04|4029.64|4029.04|4029.39|4028.79|8
1652178680000|2022-05-10 10:31:20|4029.89|4029.29|4029.64|4029.04|4030.14|4029.54|4029.64|4029.04|25
1652178690000|2022-05-10 10:31:30|4029.76|4029.16|4029.76|4029.16|4029.76|4029.16|4029.64|4029.04|16
1652178700000|2022-05-10 10:31:40|4029.89|4029.29|4030.14|4029.54|4030.39|4029.79|4029.89|4029.29|16
1652178710000|2022-05-10 10:31:50|4029.89|4029.29|4030.01|4029.41|4030.14|4029.54|4029.64|4029.04|14
1652178720000|2022-05-10 10:32:00|4029.89|4029.29|4029.64|4029.04|4030.01|4029.41|4029.64|4029.04|8
1652178740000|2022-05-10 10:32:20|4029.76|4029.16|4030.39|4029.79|4030.39|4029.79|4029.76|4029.16|45
1652178750000|2022-05-10 10:32:30|4030.64|4030.04|4030.39|4029.79|4030.64|4030.04|4030.39|4029.79|11
1652178760000|2022-05-10 10:32:40|4030.51|4029.91|4030.64|4030.04|4030.64|4030.04|4030.39|4029.79|19
1652178770000|2022-05-10 10:32:50|4030.76|4030.16|4030.26|4029.66|4030.76|4030.16|4030.26|4029.66|26
1652178780000|2022-05-10 10:33:00|4030.14|4029.54|4029.89|4029.29|4030.14|4029.54|4029.64|4029.04|20
1652178790000|2022-05-10 10:33:10|4030.01|4029.41|4029.64|4029.04|4030.14|4029.54|4029.64|4029.04|55
1652178800000|2022-05-10 10:33:20|4029.76|4029.16|4031.39|4030.79|4031.64|4031.04|4029.64|4029.04|121
1652178810000|2022-05-10 10:33:30|4031.51|4030.91|4031.89|4031.29|4032.01|4031.41|4031.51|4030.91|76
1652178820000|2022-05-10 10:33:40|4031.64|4031.04|4031.39|4030.79|4032.14|4031.54|4031.39|4030.79|70
1652178830000|2022-05-10 10:33:50|4031.14|4030.54|4031.01|4030.41|4031.14|4030.54|4030.89|4030.29|26
1652178840000|2022-05-10 10:34:00|4031.39|4030.79|4032.14|4031.54|4032.14|4031.54|4031.39|4030.79|39
1652178850000|2022-05-10 10:34:10|4031.89|4031.29|4032.14|4031.54|4032.14|4031.54|4031.51|4030.91|43
1652178860000|2022-05-10 10:34:20|4032.39|4031.79|4032.14|4031.54|4032.39|4031.79|4032.14|4031.54|35
1652178870000|2022-05-10 10:34:30|4032.26|4031.66|4032.64|4032.04|4032.64|4032.04|4032.14|4031.54|50
1652178880000|2022-05-10 10:34:40|4032.89|4032.29|4032.76|4032.16|4033.14|4032.54|4032.64|4032.04|77
1652178890000|2022-05-10 10:34:50|4032.64|4032.04|4033.14|4032.54|4033.39|4032.79|4032.64|4032.04|64
1652178900000|2022-05-10 10:35:00|4033.26|4032.66|4033.39|4032.79|4033.39|4032.79|4033.14|4032.54|70
1652178910000|2022-05-10 10:35:10|4033.26|4032.66|4033.14|4032.54|4033.26|4032.66|4033.14|4032.54|2
1652178920000|2022-05-10 10:35:20|||||||||50
1652178930000|2022-05-10 10:35:30|4033.39|4032.79|4033.39|4032.79|4033.39|4032.79|4033.39|4032.79|18
1652178940000|2022-05-10 10:35:40|4033.26|4032.66|4032.89|4032.29|4033.39|4032.79|4032.89|4032.29|85
1652178950000|2022-05-10 10:35:50|4032.64|4032.04|4032.89|4032.29|4033.01|4032.41|4032.64|4032.04|75
1652178960000|2022-05-10 10:36:00|4033.14|4032.54|4032.64|4032.04|4033.39|4032.79|4032.64|4032.04|40
1652178970000|2022-05-10 10:36:10|4032.76|4032.16|4033.64|4033.04|4033.64|4033.04|4032.76|4032.16|53
1652178980000|2022-05-10 10:36:20|4033.51|4032.91|4033.51|4032.91|4033.51|4032.91|4033.39|4032.79|46
1652178990000|2022-05-10 10:36:30|4033.64|4033.04|4033.39|4032.79|4033.64|4033.04|4033.26|4032.66|5
1652179000000|2022-05-10 10:36:40|4033.26|4032.66|4033.64|4033.04|4033.64|4033.04|4033.26|4032.66|9
1652179010000|2022-05-10 10:36:50|4033.39|4032.79|4032.89|4032.29|4033.39|4032.79|4032.89|4032.29|17
1652179020000|2022-05-10 10:37:00|4032.64|4032.04|4032.39|4031.79|4032.64|4032.04|4032.14|4031.54|44
1652179030000|2022-05-10 10:37:10|4032.26|4031.66|4032.39|4031.79|4032.76|4032.16|4032.14|4031.54|29
1652179040000|2022-05-10 10:37:20|4032.26|4031.66|4032.64|4032.04|4032.89|4032.29|4032.26|4031.66|23
1652179050000|2022-05-10 10:37:30|4032.76|4032.16|4033.01|4032.41|4033.01|4032.41|4032.64|4032.04|16
1652179060000|2022-05-10 10:37:40|4033.14|4032.54|4033.14|4032.54|4033.39|4032.79|4032.76|4032.16|22
1652179070000|2022-05-10 10:37:50|4033.26|4032.66|4033.01|4032.41|4033.39|4032.79|4032.89|4032.29|21
1652179080000|2022-05-10 10:38:00|4032.89|4032.29|4032.39|4031.79|4032.89|4032.29|4032.39|4031.79|13
1652179090000|2022-05-10 10:38:10|4032.26|4031.66|4032.51|4031.91|4032.64|4032.04|4032.14|4031.54|11
1652179100000|2022-05-10 10:38:20|4032.64|4032.04|4032.14|4031.54|4032.64|4032.04|4032.14|4031.54|17
1652179110000|2022-05-10 10:38:30|4032.01|4031.41|4031.89|4031.29|4032.39|4031.79|4031.89|4031.29|46
1652179120000|2022-05-10 10:38:40|4031.76|4031.16|4031.89|4031.29|4032.01|4031.41|4031.64|4031.04|15
1652179130000|2022-05-10 10:38:50|4032.01|4031.41|4031.64|4031.04|4032.39|4031.79|4031.64|4031.04|50
1652179140000|2022-05-10 10:39:00|4031.89|4031.29|4031.64|4031.04|4031.89|4031.29|4031.64|4031.04|15
1652179150000|2022-05-10 10:39:10|4031.76|4031.16|4032.14|4031.54|4032.14|4031.54|4031.76|4031.16|20
1652179160000|2022-05-10 10:39:20|4032.39|4031.79|4032.14|4031.54|4032.39|4031.79|4032.14|4031.54|13
1652179170000|2022-05-10 10:39:30|4032.01|4031.41|4031.89|4031.29|4032.14|4031.54|4031.64|4031.04|30
1652179180000|2022-05-10 10:39:40|||||||||4
1652179190000|2022-05-10 10:39:50|4032.01|4031.41|4032.14|4031.54|4032.14|4031.54|4031.89|4031.29|22
1652179200000|2022-05-10 10:40:00|4032.39|4031.79|4032.64|4032.04|4032.76|4032.16|4032.39|4031.79|62
1652179210000|2022-05-10 10:40:10|4032.39|4031.79|4032.39|4031.79|4032.39|4031.79|4032.39|4031.79|13
1652179220000|2022-05-10 10:40:20|||||||||1
1652179230000|2022-05-10 10:40:30|4032.14|4031.54|4032.14|4031.54|4032.14|4031.54|4031.64|4031.04|81
1652179240000|2022-05-10 10:40:40|4032.01|4031.41|4031.64|4031.04|4032.01|4031.41|4031.39|4030.79|52
1652179250000|2022-05-10 10:40:50|4031.89|4031.29|4031.39|4030.79|4031.89|4031.29|4031.39|4030.79|38
1652179260000|2022-05-10 10:41:00|4031.51|4030.91|4031.89|4031.29|4032.39|4031.79|4031.51|4030.91|39
1652179270000|2022-05-10 10:41:10|4032.01|4031.41|4031.89|4031.29|4032.01|4031.41|4031.64|4031.04|5
1652179280000|2022-05-10 10:41:20|4032.14|4031.54|4031.89|4031.29|4032.14|4031.54|4031.89|4031.29|15
1652179290000|2022-05-10 10:41:30|4032.14|4031.54|4033.39|4032.79|4033.39|4032.79|4032.14|4031.54|94
1652179300000|2022-05-10 10:41:40|4033.51|4032.91|4033.64|4033.04|4033.64|4033.04|4032.89|4032.29|169
1652179310000|2022-05-10 10:41:50|4033.76|4033.16|4033.39|4032.79|4033.76|4033.16|4033.39|4032.79|37
1652179320000|2022-05-10 10:42:00|4033.14|4032.54|4032.39|4031.79|4033.14|4032.54|4032.39|4031.79|32
1652179330000|2022-05-10 10:42:10|4031.89|4031.29|4031.89|4031.29|4031.89|4031.29|4031.14|4030.54|96
1652179340000|2022-05-10 10:42:20|4032.14|4031.54|4032.14|4031.54|4032.14|4031.54|4031.89|4031.29|15
1652179350000|2022-05-10 10:42:30|4032.39|4031.79|4032.26|4031.66|4032.64|4032.04|4032.14|4031.54|9
1652179360000|2022-05-10 10:42:40|4032.14|4031.54|4031.89|4031.29|4032.14|4031.54|4031.76|4031.16|2
1652179370000|2022-05-10 10:42:50|4031.64|4031.04|4031.39|4030.79|4031.64|4031.04|4031.39|4030.79|20
1652179380000|2022-05-10 10:43:00|4031.89|4031.29|4032.89|4032.29|4032.89|4032.29|4031.89|4031.29|51
1652179390000|2022-05-10 10:43:10|4033.01|4032.41|4032.64|4032.04|4033.14|4032.54|4032.64|4032.04|15
1652179400000|2022-05-10 10:43:20|4032.39|4031.79|4032.26|4031.66|4032.39|4031.79|4032.14|4031.54|10
1652179410000|2022-05-10 10:43:30|4032.14|4031.54|4032.14|4031.54|4032.39|4031.79|4032.14|4031.54|20
1652179420000|2022-05-10 10:43:40|4032.26|4031.66|4032.14|4031.54|4032.39|4031.79|4032.14|4031.54|7
1652179430000|2022-05-10 10:43:50|4032.39|4031.79|4032.39|4031.79|4032.39|4031.79|4032.39|4031.79|13
1652179440000|2022-05-10 10:44:00|4032.14|4031.54|4032.51|4031.91|4032.51|4031.91|4032.14|4031.54|22
1652179450000|2022-05-10 10:44:10|4032.39|4031.79|4032.14|4031.54|4032.39|4031.79|4032.01|4031.41|15
1652179460000|2022-05-10 10:44:20|4032.26|4031.66|4032.51|4031.91|4032.51|4031.91|4032.26|4031.66|18
1652179470000|2022-05-10 10:44:30|4032.39|4031.79|4032.14|4031.54|4032.39|4031.79|4032.14|4031.54|4
1652179480000|2022-05-10 10:44:40|4032.01|4031.41|4031.89|4031.29|4032.26|4031.66|4031.76|4031.16|34
1652179490000|2022-05-10 10:44:50|4031.76|4031.16|4031.89|4031.29|4031.89|4031.29|4031.76|4031.16|10
1652179500000|2022-05-10 10:45:00|4031.76|4031.16|4032.14|4031.54|4032.14|4031.54|4031.64|4031.04|20
1652179510000|2022-05-10 10:45:10|||||||||2
1652179520000|2022-05-10 10:45:20|4032.26|4031.66|4032.89|4032.29|4033.26|4032.66|4032.26|4031.66|66
1652179530000|2022-05-10 10:45:30|4033.14|4032.54|4033.14|4032.54|4033.14|4032.54|4032.89|4032.29|13
1652179540000|2022-05-10 10:45:40|4032.89|4032.29|4033.64|4033.04|4033.64|4033.04|4032.89|4032.29|12
1652179550000|2022-05-10 10:45:50|4033.39|4032.79|4033.26|4032.66|4033.76|4033.16|4033.14|4032.54|36
1652179560000|2022-05-10 10:46:00|4033.14|4032.54|4032.89|4032.29|4033.26|4032.66|4032.89|4032.29|6
1652179570000|2022-05-10 10:46:10|4032.64|4032.04|4032.39|4031.79|4032.64|4032.04|4032.01|4031.41|57
1652179580000|2022-05-10 10:46:20|4032.14|4031.54|4031.01|4030.41|4032.14|4031.54|4031.01|4030.41|209
1652179590000|2022-05-10 10:46:30|4031.14|4030.54|4029.64|4029.04|4031.14|4030.54|4029.64|4029.04|108
1652179600000|2022-05-10 10:46:40|4029.89|4029.29|4029.64|4029.04|4029.89|4029.29|4029.39|4028.79|103
1652179610000|2022-05-10 10:46:50|4029.89|4029.29|4029.64|4029.04|4030.39|4029.79|4029.64|4029.04|136
1652179620000|2022-05-10 10:47:00|4029.76|4029.16|4029.64|4029.04|4029.89|4029.29|4029.51|4028.91|50
1652179630000|2022-05-10 10:47:10|4029.89|4029.29|4029.39|4028.79|4029.89|4029.29|4029.14|4028.54|89
1652179640000|2022-05-10 10:47:20|4029.26|4028.66|4028.76|4028.16|4029.51|4028.91|4028.64|4028.04|93
1652179650000|2022-05-10 10:47:30|4028.89|4028.29|4028.14|4027.54|4028.89|4028.29|4028.14|4027.54|78
1652179660000|2022-05-10 10:47:40|4028.01|4027.41|4027.89|4027.29|4028.39|4027.79|4027.89|4027.29|70
1652179670000|2022-05-10 10:47:50|4027.76|4027.16|4027.64|4027.04|4027.76|4027.16|4027.14|4026.54|164
1652179680000|2022-05-10 10:48:00|4027.76|4027.16|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|53
1652179690000|2022-05-10 10:48:10|4027.89|4027.29|4027.89|4027.29|4027.89|4027.29|4027.76|4027.16|32
1652179700000|2022-05-10 10:48:20|4027.64|4027.04|4027.01|4026.41|4027.64|4027.04|4027.01|4026.41|110
1652179710000|2022-05-10 10:48:30|4027.14|4026.54|4027.64|4027.04|4027.64|4027.04|4027.14|4026.54|63
1652179720000|2022-05-10 10:48:40|4027.39|4026.79|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|14
1652179730000|2022-05-10 10:48:50|4026.89|4026.29|4026.89|4026.29|4026.89|4026.29|4026.64|4026.04|99
1652179740000|2022-05-10 10:49:00|4026.64|4026.04|4026.14|4025.54|4026.76|4026.16|4026.14|4025.54|79
1652179750000|2022-05-10 10:49:10|4025.89|4025.29|4026.64|4026.04|4026.64|4026.04|4025.89|4025.29|77
1652179760000|2022-05-10 10:49:20|4026.89|4026.29|4026.89|4026.29|4026.89|4026.29|4026.76|4026.16|52
1652179770000|2022-05-10 10:49:30|4027.14|4026.54|4027.89|4027.29|4028.14|4027.54|4027.14|4026.54|131
1652179780000|2022-05-10 10:49:40|4027.64|4027.04|4027.39|4026.79|4027.76|4027.16|4027.14|4026.54|27
1652179790000|2022-05-10 10:49:50|4027.26|4026.66|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|11
1652179800000|2022-05-10 10:50:00|4026.89|4026.29|4025.89|4025.29|4027.14|4026.54|4025.89|4025.29|108
1652179810000|2022-05-10 10:50:10|4026.01|4025.41|4026.89|4026.29|4027.14|4026.54|4026.01|4025.41|108
1652179820000|2022-05-10 10:50:20|4027.14|4026.54|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|45
1652179830000|2022-05-10 10:50:30|4027.39|4026.79|4027.39|4026.79|4027.64|4027.04|4027.14|4026.54|155
1652179840000|2022-05-10 10:50:40|4027.64|4027.04|4027.39|4026.79|4027.64|4027.04|4027.39|4026.79|13
1652179850000|2022-05-10 10:50:50|4027.89|4027.29|4027.89|4027.29|4027.89|4027.29|4027.89|4027.29|36
1652179860000|2022-05-10 10:51:00|4028.01|4027.41|4027.64|4027.04|4028.01|4027.41|4027.26|4026.66|176
1652179870000|2022-05-10 10:51:10|4027.39|4026.79|4027.39|4026.79|4027.51|4026.91|4027.39|4026.79|18
1652179880000|2022-05-10 10:51:20|4027.89|4027.29|4028.26|4027.66|4028.64|4028.04|4027.89|4027.29|88
1652179890000|2022-05-10 10:51:30|4028.14|4027.54|4028.39|4027.79|4028.39|4027.79|4028.14|4027.54|25
1652179900000|2022-05-10 10:51:40|4028.51|4027.91|4026.64|4026.04|4028.51|4027.91|4026.64|4026.04|107
1652179910000|2022-05-10 10:51:50|4026.89|4026.29|4027.14|4026.54|4027.14|4026.54|4026.89|4026.29|51
1652179920000|2022-05-10 10:52:00|4027.01|4026.41|4026.89|4026.29|4027.01|4026.41|4026.64|4026.04|58
1652179930000|2022-05-10 10:52:10|4026.76|4026.16|4027.89|4027.29|4027.89|4027.29|4026.76|4026.16|103
1652179940000|2022-05-10 10:52:20|4027.64|4027.04|4028.14|4027.54|4028.39|4027.79|4027.64|4027.04|35
1652179950000|2022-05-10 10:52:30|4028.26|4027.66|4027.39|4026.79|4028.39|4027.79|4027.39|4026.79|167
1652179960000|2022-05-10 10:52:40|4027.14|4026.54|4027.14|4026.54|4027.39|4026.79|4027.14|4026.54|41
1652179970000|2022-05-10 10:52:50|4026.89|4026.29|4027.26|4026.66|4027.26|4026.66|4026.89|4026.29|31
1652179980000|2022-05-10 10:53:00|4027.39|4026.79|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|40
1652179990000|2022-05-10 10:53:10|4027.51|4026.91|4027.26|4026.66|4027.64|4027.04|4027.14|4026.54|17
1652180000000|2022-05-10 10:53:20|4027.39|4026.79|4025.89|4025.29|4027.39|4026.79|4025.89|4025.29|61
1652180010000|2022-05-10 10:53:30|4025.64|4025.04|4025.89|4025.29|4026.14|4025.54|4025.64|4025.04|58
1652180020000|2022-05-10 10:53:40|4026.01|4025.41|4025.76|4025.16|4026.01|4025.41|4025.76|4025.16|56
1652180030000|2022-05-10 10:53:50|4025.64|4025.04|4025.89|4025.29|4025.89|4025.29|4025.64|4025.04|30
1652180040000|2022-05-10 10:54:00|4025.76|4025.16|4024.14|4023.54|4025.89|4025.29|4024.14|4023.54|156
1652180050000|2022-05-10 10:54:10|4024.26|4023.66|4024.14|4023.54|4024.39|4023.79|4023.51|4022.91|88
1652180060000|2022-05-10 10:54:20|4024.39|4023.79|4023.64|4023.04|4024.39|4023.79|4023.39|4022.79|75
1652180070000|2022-05-10 10:54:30|4023.39|4022.79|4023.64|4023.04|4023.76|4023.16|4023.14|4022.54|50
1652180080000|2022-05-10 10:54:40|4023.89|4023.29|4023.51|4022.91|4024.14|4023.54|4023.51|4022.91|120
1652180090000|2022-05-10 10:54:50|4023.64|4023.04|4023.51|4022.91|4023.89|4023.29|4023.51|4022.91|118
1652180100000|2022-05-10 10:55:00|4023.64|4023.04|4025.26|4024.66|4025.39|4024.79|4023.39|4022.79|159
1652180110000|2022-05-10 10:55:10|4025.39|4024.79|4025.14|4024.54|4025.89|4025.29|4025.14|4024.54|65
1652180120000|2022-05-10 10:55:20|4025.26|4024.66|4025.39|4024.79|4025.64|4025.04|4025.26|4024.66|31
1652180130000|2022-05-10 10:55:30|4024.89|4024.29|4023.89|4023.29|4024.89|4024.29|4023.89|4023.29|163
1652180140000|2022-05-10 10:55:40|4024.39|4023.79|4025.26|4024.66|4025.26|4024.66|4024.39|4023.79|143
1652180150000|2022-05-10 10:55:50|4025.39|4024.79|4024.51|4023.91|4025.39|4024.79|4024.39|4023.79|24
1652180160000|2022-05-10 10:56:00|4024.39|4023.79|4024.26|4023.66|4024.89|4024.29|4024.14|4023.54|82
1652180170000|2022-05-10 10:56:10|4024.14|4023.54|4023.14|4022.54|4024.39|4023.79|4023.14|4022.54|82
1652180180000|2022-05-10 10:56:20|4023.39|4022.79|4022.76|4022.16|4023.39|4022.79|4022.64|4022.04|223
1652180190000|2022-05-10 10:56:30|4022.64|4022.04|4022.26|4021.66|4023.01|4022.41|4022.26|4021.66|53
1652180200000|2022-05-10 10:56:40|4022.64|4022.04|4022.64|4022.04|4023.14|4022.54|4022.39|4021.79|104
1652180210000|2022-05-10 10:56:50|4022.76|4022.16|4022.64|4022.04|4023.01|4022.41|4022.64|4022.04|57
1652180220000|2022-05-10 10:57:00|4022.39|4021.79|4023.26|4022.66|4024.39|4023.79|4022.39|4021.79|305
1652180230000|2022-05-10 10:57:10|4023.39|4022.79|4024.14|4023.54|4024.39|4023.79|4023.39|4022.79|19
1652180240000|2022-05-10 10:57:20|4024.01|4023.41|4023.64|4023.04|4024.39|4023.79|4023.64|4023.04|52
1652180250000|2022-05-10 10:57:30|4023.51|4022.91|4023.39|4022.79|4023.64|4023.04|4023.26|4022.66|11
1652180260000|2022-05-10 10:57:40|4023.26|4022.66|4023.39|4022.79|4023.39|4022.79|4023.26|4022.66|39
1652180270000|2022-05-10 10:57:50|4023.51|4022.91|4023.89|4023.29|4023.89|4023.29|4023.51|4022.91|59
1652180280000|2022-05-10 10:58:00|4023.64|4023.04|4023.89|4023.29|4023.89|4023.29|4023.64|4023.04|33
1652180290000|2022-05-10 10:58:10|4024.26|4023.66|4024.39|4023.79|4024.39|4023.79|4024.14|4023.54|42
1652180300000|2022-05-10 10:58:20|4024.26|4023.66|4024.64|4024.04|4024.89|4024.29|4024.26|4023.66|64
1652180310000|2022-05-10 10:58:30|4024.39|4023.79|4024.39|4023.79|4024.89|4024.29|4024.39|4023.79|135
1652180320000|2022-05-10 10:58:40|4024.14|4023.54|4024.01|4023.41|4024.14|4023.54|4023.89|4023.29|25
1652180330000|2022-05-10 10:58:50|4024.14|4023.54|4024.14|4023.54|4024.39|4023.79|4024.01|4023.41|18
1652180340000|2022-05-10 10:59:00|4024.01|4023.41|4024.39|4023.79|4024.39|4023.79|4024.01|4023.41|25
1652180350000|2022-05-10 10:59:10|4024.89|4024.29|4024.39|4023.79|4024.89|4024.29|4024.39|4023.79|24
1652180360000|2022-05-10 10:59:20|4024.26|4023.66|4023.14|4022.54|4024.26|4023.66|4023.14|4022.54|73
1652180370000|2022-05-10 10:59:30|4023.26|4022.66|4024.14|4023.54|4024.26|4023.66|4023.26|4022.66|10
1652180380000|2022-05-10 10:59:40|4023.64|4023.04|4023.01|4022.41|4023.64|4023.04|4023.01|4022.41|48
1652180390000|2022-05-10 10:59:50|4022.89|4022.29|4022.39|4021.79|4023.14|4022.54|4022.39|4021.79|78
1652180400000|2022-05-10 11:00:00|4021.89|4021.29|4022.89|4022.29|4023.01|4022.41|4021.89|4021.29|122
1652180410000|2022-05-10 11:00:10|4022.64|4022.04|4023.14|4022.54|4023.14|4022.54|4022.64|4022.04|47
1652180420000|2022-05-10 11:00:20|4023.01|4022.41|4023.76|4023.16|4024.14|4023.54|4023.01|4022.41|76
1652180430000|2022-05-10 11:00:30|4023.64|4023.04|4023.64|4023.04|4023.89|4023.29|4023.64|4023.04|31
1652180440000|2022-05-10 11:00:40|4023.76|4023.16|4024.39|4023.79|4024.39|4023.79|4023.39|4022.79|114
1652180450000|2022-05-10 11:00:50|4024.26|4023.66|4024.64|4024.04|4024.64|4024.04|4024.26|4023.66|29
1652180460000|2022-05-10 11:01:00|4024.51|4023.91|4024.01|4023.41|4024.51|4023.91|4024.01|4023.41|28
1652180470000|2022-05-10 11:01:10|4024.14|4023.54|4023.51|4022.91|4024.14|4023.54|4023.51|4022.91|29
1652180480000|2022-05-10 11:01:20|4023.64|4023.04|4023.76|4023.16|4023.76|4023.16|4023.51|4022.91|52
1652180490000|2022-05-10 11:01:30|4023.89|4023.29|4024.39|4023.79|4024.39|4023.79|4023.89|4023.29|11
1652180500000|2022-05-10 11:01:40|4024.26|4023.66|4024.14|4023.54|4024.26|4023.66|4024.14|4023.54|24
1652180510000|2022-05-10 11:01:50|4023.89|4023.29|4023.89|4023.29|4024.14|4023.54|4023.76|4023.16|30
1652180520000|2022-05-10 11:02:00|4024.01|4023.41|4023.89|4023.29|4024.14|4023.54|4023.89|4023.29|7
1652180530000|2022-05-10 11:02:10|4024.01|4023.41|4024.89|4024.29|4024.89|4024.29|4024.01|4023.41|113
1652180540000|2022-05-10 11:02:20|4024.76|4024.16|4022.64|4022.04|4024.76|4024.16|4022.64|4022.04|202
1652180550000|2022-05-10 11:02:30|4022.39|4021.79|4023.39|4022.79|4023.39|4022.79|4022.39|4021.79|112
1652180560000|2022-05-10 11:02:40|4023.26|4022.66|4022.64|4022.04|4023.39|4022.79|4022.64|4022.04|21
1652180570000|2022-05-10 11:02:50|4022.89|4022.29|4022.89|4022.29|4023.14|4022.54|4022.64|4022.04|71
1652180580000|2022-05-10 11:03:00|4023.14|4022.54|4022.39|4021.79|4023.14|4022.54|4022.39|4021.79|26
1652180590000|2022-05-10 11:03:10|4022.64|4022.04|4022.01|4021.41|4022.76|4022.16|4021.89|4021.29|53
1652180600000|2022-05-10 11:03:20|4021.89|4021.29|4022.64|4022.04|4022.64|4022.04|4021.39|4020.79|86
1652180610000|2022-05-10 11:03:30|4022.51|4021.91|4022.64|4022.04|4022.64|4022.04|4022.26|4021.66|49
1652180620000|2022-05-10 11:03:40|4022.51|4021.91|4022.39|4021.79|4022.51|4021.91|4022.14|4021.54|47
1652180630000|2022-05-10 11:03:50|4022.64|4022.04|4022.39|4021.79|4022.89|4022.29|4022.26|4021.66|10
1652180640000|2022-05-10 11:04:00|4022.26|4021.66|4022.14|4021.54|4022.39|4021.79|4021.89|4021.29|84
1652180650000|2022-05-10 11:04:10|4022.26|4021.66|4022.39|4021.79|4022.39|4021.79|4022.14|4021.54|23
1652180660000|2022-05-10 11:04:20|4022.14|4021.54|4022.39|4021.79|4022.39|4021.79|4021.76|4021.16|83
1652180670000|2022-05-10 11:04:30|4022.14|4021.54|4021.64|4021.04|4022.14|4021.54|4021.64|4021.04|27
1652180680000|2022-05-10 11:04:40|4019.89|4019.29|4019.76|4019.16|4019.89|4019.29|4019.39|4018.79|535
1652180690000|2022-05-10 11:04:50|4019.89|4019.29|4019.01|4018.41|4019.89|4019.29|4018.14|4017.54|250
1652180700000|2022-05-10 11:05:00|4018.89|4018.29|4019.01|4018.41|4019.01|4018.41|4018.14|4017.54|95
1652180710000|2022-05-10 11:05:10|4018.89|4018.29|4018.39|4017.79|4018.89|4018.29|4018.39|4017.79|75
1652180720000|2022-05-10 11:05:20|4018.89|4018.29|4017.64|4017.04|4019.14|4018.54|4017.64|4017.04|132
1652180730000|2022-05-10 11:05:30|4017.89|4017.29|4017.64|4017.04|4018.14|4017.54|4017.39|4016.79|99
1652180740000|2022-05-10 11:05:40|4017.76|4017.16|4017.64|4017.04|4018.26|4017.66|4017.64|4017.04|57
1652180750000|2022-05-10 11:05:50|4017.51|4016.91|4017.39|4016.79|4017.51|4016.91|4016.89|4016.29|113
1652180760000|2022-05-10 11:06:00|4017.51|4016.91|4017.39|4016.79|4017.51|4016.91|4016.76|4016.16|106
1652180770000|2022-05-10 11:06:10|4017.26|4016.66|4017.89|4017.29|4018.01|4017.41|4017.26|4016.66|73
1652180780000|2022-05-10 11:06:20|4018.14|4017.54|4017.39|4016.79|4018.14|4017.54|4017.39|4016.79|60
1652180790000|2022-05-10 11:06:30|4017.14|4016.54|4017.14|4016.54|4017.39|4016.79|4017.14|4016.54|28
1652180800000|2022-05-10 11:06:40|4017.39|4016.79|4017.39|4016.79|4017.39|4016.79|4017.14|4016.54|12
1652180810000|2022-05-10 11:06:50|4017.64|4017.04|4018.14|4017.54|4018.14|4017.54|4017.64|4017.04|58
1652180820000|2022-05-10 11:07:00|4018.01|4017.41|4017.89|4017.29|4018.01|4017.41|4017.89|4017.29|18
1652180830000|2022-05-10 11:07:10|4018.01|4017.41|4017.89|4017.29|4018.01|4017.41|4017.64|4017.04|18
1652180840000|2022-05-10 11:07:20|4017.64|4017.04|4017.89|4017.29|4017.89|4017.29|4017.51|4016.91|59
1652180850000|2022-05-10 11:07:30|4018.14|4017.54|4018.14|4017.54|4018.64|4018.04|4018.14|4017.54|114
1652180860000|2022-05-10 11:07:40|4018.39|4017.79|4018.39|4017.79|4018.39|4017.79|4017.89|4017.29|22
1652180870000|2022-05-10 11:07:50|4018.51|4017.91|4018.14|4017.54|4018.64|4018.04|4018.14|4017.54|18
1652180880000|2022-05-10 11:08:00|4018.01|4017.41|4018.14|4017.54|4018.14|4017.54|4017.64|4017.04|39
1652180890000|2022-05-10 11:08:10|4018.39|4017.79|4018.39|4017.79|4018.64|4018.04|4018.26|4017.66|19
1652180900000|2022-05-10 11:08:20|4018.51|4017.91|4018.39|4017.79|4018.76|4018.16|4018.39|4017.79|47
1652180910000|2022-05-10 11:08:30|4018.26|4017.66|4018.64|4018.04|4018.89|4018.29|4018.26|4017.66|52
1652180920000|2022-05-10 11:08:40|4018.76|4018.16|4019.26|4018.66|4019.39|4018.79|4018.64|4018.04|57
1652180930000|2022-05-10 11:08:50|4019.14|4018.54|4019.64|4019.04|4019.89|4019.29|4019.14|4018.54|51
1652180940000|2022-05-10 11:09:00|4019.39|4018.79|4019.89|4019.29|4019.89|4019.29|4019.14|4018.54|34
1652180950000|2022-05-10 11:09:10|4019.64|4019.04|4019.64|4019.04|4019.64|4019.04|4019.64|4019.04|36
1652180960000|2022-05-10 11:09:20|4019.39|4018.79|4019.89|4019.29|4019.89|4019.29|4019.39|4018.79|29
1652180970000|2022-05-10 11:09:30|4020.01|4019.41|4020.39|4019.79|4020.64|4020.04|4020.01|4019.41|44
1652180980000|2022-05-10 11:09:40|4020.14|4019.54|4021.14|4020.54|4021.14|4020.54|4020.14|4019.54|97
1652180990000|2022-05-10 11:09:50|4021.39|4020.79|4020.89|4020.29|4021.39|4020.79|4020.89|4020.29|50
1652181000000|2022-05-10 11:10:00|4021.01|4020.41|4019.89|4019.29|4021.14|4020.54|4019.76|4019.16|198
1652181010000|2022-05-10 11:10:10|4019.76|4019.16|4020.14|4019.54|4020.14|4019.54|4019.64|4019.04|7
1652181020000|2022-05-10 11:10:20|4020.01|4019.41|4020.14|4019.54|4020.39|4019.79|4020.01|4019.41|31
1652181030000|2022-05-10 11:10:30|4020.26|4019.66|4020.14|4019.54|4020.39|4019.79|4020.01|4019.41|30
1652181040000|2022-05-10 11:10:40|4020.39|4019.79|4020.39|4019.79|4020.51|4019.91|4020.39|4019.79|41
1652181050000|2022-05-10 11:10:50|4020.51|4019.91|4020.51|4019.91|4020.64|4020.04|4020.51|4019.91|2
1652181060000|2022-05-10 11:11:00|4020.64|4020.04|4020.89|4020.29|4021.14|4020.54|4020.64|4020.04|53
1652181070000|2022-05-10 11:11:10|4021.14|4020.54|4021.14|4020.54|4021.14|4020.54|4020.89|4020.29|19
1652181080000|2022-05-10 11:11:20|4021.26|4020.66|4020.01|4019.41|4021.26|4020.66|4019.89|4019.29|177
1652181090000|2022-05-10 11:11:30|4019.89|4019.29|4020.76|4020.16|4020.76|4020.16|4019.89|4019.29|28
1652181100000|2022-05-10 11:11:40|4020.89|4020.29|4020.39|4019.79|4021.01|4020.41|4020.39|4019.79|104
1652181110000|2022-05-10 11:11:50|4020.26|4019.66|4020.01|4019.41|4020.39|4019.79|4020.01|4019.41|35
1652181120000|2022-05-10 11:12:00|4020.14|4019.54|4020.64|4020.04|4020.76|4020.16|4020.14|4019.54|34
1652181130000|2022-05-10 11:12:10|4020.39|4019.79|4020.51|4019.91|4020.51|4019.91|4020.26|4019.66|18
1652181140000|2022-05-10 11:12:20|4020.64|4020.04|4020.39|4019.79|4020.64|4020.04|4020.14|4019.54|74
1652181150000|2022-05-10 11:12:30|4019.89|4019.29|4020.39|4019.79|4020.39|4019.79|4019.89|4019.29|17
1652181160000|2022-05-10 11:12:40|4020.26|4019.66|4018.64|4018.04|4020.26|4019.66|4018.39|4017.79|193
1652181170000|2022-05-10 11:12:50|4018.89|4018.29|4018.51|4017.91|4018.89|4018.29|4018.51|4017.91|34
1652181180000|2022-05-10 11:13:00|4018.39|4017.79|4018.89|4018.29|4018.89|4018.29|4018.39|4017.79|29
1652181190000|2022-05-10 11:13:10|4019.14|4018.54|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|18
1652181200000|2022-05-10 11:13:20|4019.64|4019.04|4019.14|4018.54|4019.64|4019.04|4018.89|4018.29|26
1652181210000|2022-05-10 11:13:30|4019.39|4018.79|4019.39|4018.79|4019.64|4019.04|4019.39|4018.79|19
1652181220000|2022-05-10 11:13:40|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|4019.14|4018.54|11
1652181230000|2022-05-10 11:13:50|4019.26|4018.66|4019.51|4018.91|4019.64|4019.04|4019.26|4018.66|15
1652181240000|2022-05-10 11:14:00|4019.64|4019.04|4019.89|4019.29|4019.89|4019.29|4019.64|4019.04|12
1652181250000|2022-05-10 11:14:10|4019.76|4019.16|4020.26|4019.66|4020.26|4019.66|4019.76|4019.16|28
1652181260000|2022-05-10 11:14:20|4020.39|4019.79|4020.64|4020.04|4020.64|4020.04|4020.14|4019.54|23
1652181270000|2022-05-10 11:14:30|4020.89|4020.29|4020.89|4020.29|4020.89|4020.29|4020.89|4020.29|10
1652181280000|2022-05-10 11:14:40|4020.64|4020.04|4020.64|4020.04|4020.64|4020.04|4020.64|4020.04|32
1652181290000|2022-05-10 11:14:50|4020.26|4019.66|4019.89|4019.29|4020.51|4019.91|4019.39|4018.79|153
1652181300000|2022-05-10 11:15:00|4019.39|4018.79|4019.14|4018.54|4019.39|4018.79|4018.89|4018.29|46
1652181310000|2022-05-10 11:15:10|4019.39|4018.79|4019.26|4018.66|4019.39|4018.79|4019.14|4018.54|10
1652181320000|2022-05-10 11:15:20|4019.39|4018.79|4018.89|4018.29|4019.39|4018.79|4018.89|4018.29|7
1652181330000|2022-05-10 11:15:30|4019.01|4018.41|4018.39|4017.79|4019.14|4018.54|4018.39|4017.79|37
1652181340000|2022-05-10 11:15:40|4018.64|4018.04|4018.89|4018.29|4018.89|4018.29|4018.39|4017.79|57
1652181350000|2022-05-10 11:15:50|4018.64|4018.04|4018.89|4018.29|4019.01|4018.41|4018.64|4018.04|24
1652181360000|2022-05-10 11:16:00|4018.39|4017.79|4018.89|4018.29|4019.01|4018.41|4018.39|4017.79|69
1652181370000|2022-05-10 11:16:10|4018.64|4018.04|4018.39|4017.79|4018.64|4018.04|4018.39|4017.79|18
1652181380000|2022-05-10 11:16:20|4018.51|4017.91|4018.39|4017.79|4018.51|4017.91|4017.51|4016.91|196
1652181390000|2022-05-10 11:16:30|4018.14|4017.54|4017.64|4017.04|4018.14|4017.54|4017.64|4017.04|72
1652181400000|2022-05-10 11:16:40|4017.39|4016.79|4017.51|4016.91|4017.64|4017.04|4017.39|4016.79|43
1652181410000|2022-05-10 11:16:50|4017.64|4017.04|4017.39|4016.79|4017.64|4017.04|4017.39|4016.79|35
1652181420000|2022-05-10 11:17:00|4017.26|4016.66|4017.76|4017.16|4017.89|4017.29|4017.14|4016.54|94
1652181430000|2022-05-10 11:17:10|4017.64|4017.04|4017.76|4017.16|4017.89|4017.29|4017.64|4017.04|27
1652181440000|2022-05-10 11:17:20|4017.64|4017.04|4017.89|4017.29|4017.89|4017.29|4017.64|4017.04|14
1652181450000|2022-05-10 11:17:30|4017.76|4017.16|4017.39|4016.79|4017.89|4017.29|4017.39|4016.79|100
1652181460000|2022-05-10 11:17:40|4017.64|4017.04|4017.39|4016.79|4017.64|4017.04|4017.26|4016.66|14
1652181470000|2022-05-10 11:17:50|4017.64|4017.04|4017.14|4016.54|4017.64|4017.04|4017.14|4016.54|26
1652181480000|2022-05-10 11:18:00|4016.89|4016.29|4016.76|4016.16|4017.01|4016.41|4016.76|4016.16|49
1652181490000|2022-05-10 11:18:10|4016.64|4016.04|4015.89|4015.29|4016.76|4016.16|4015.64|4015.04|244
1652181500000|2022-05-10 11:18:20|4016.14|4015.54|4015.89|4015.29|4016.39|4015.79|4015.89|4015.29|133
1652181510000|2022-05-10 11:18:30|4016.14|4015.54|4016.89|4016.29|4017.14|4016.54|4016.14|4015.54|50
1652181520000|2022-05-10 11:18:40|4017.14|4016.54|4017.64|4017.04|4017.64|4017.04|4017.14|4016.54|42
1652181530000|2022-05-10 11:18:50|4017.39|4016.79|4016.51|4015.91|4017.39|4016.79|4016.51|4015.91|56
1652181540000|2022-05-10 11:19:00|4016.64|4016.04|4016.89|4016.29|4017.26|4016.66|4016.64|4016.04|15
1652181550000|2022-05-10 11:19:10|4017.14|4016.54|4015.64|4015.04|4017.14|4016.54|4015.64|4015.04|70
1652181560000|2022-05-10 11:19:20|4015.39|4014.79|4015.39|4014.79|4015.64|4015.04|4015.39|4014.79|52
1652181570000|2022-05-10 11:19:30|4015.14|4014.54|4015.14|4014.54|4015.64|4015.04|4015.14|4014.54|194
1652181580000|2022-05-10 11:19:40|4014.89|4014.29|4014.89|4014.29|4015.14|4014.54|4014.64|4014.04|60
1652181590000|2022-05-10 11:19:50|4014.64|4014.04|4014.39|4013.79|4014.89|4014.29|4014.14|4013.54|166
1652181600000|2022-05-10 11:20:00|4014.14|4013.54|4013.64|4013.04|4014.39|4013.79|4013.64|4013.04|156
1652181610000|2022-05-10 11:20:10|4013.39|4012.79|4014.14|4013.54|4014.14|4013.54|4013.14|4012.54|140
1652181620000|2022-05-10 11:20:20|4013.89|4013.29|4013.89|4013.29|4013.89|4013.29|4013.39|4012.79|60
1652181630000|2022-05-10 11:20:30|4013.51|4012.91|4014.39|4013.79|4014.39|4013.79|4013.51|4012.91|77
1652181640000|2022-05-10 11:20:40|4014.14|4013.54|4014.39|4013.79|4014.39|4013.79|4013.89|4013.29|51
1652181650000|2022-05-10 11:20:50|4014.14|4013.54|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|121
1652181660000|2022-05-10 11:21:00|4013.64|4013.04|4013.64|4013.04|4013.89|4013.29|4013.39|4012.79|106
1652181670000|2022-05-10 11:21:10|4013.76|4013.16|4013.64|4013.04|4014.14|4013.54|4013.64|4013.04|64
1652181680000|2022-05-10 11:21:20|4013.39|4012.79|4013.64|4013.04|4013.64|4013.04|4013.39|4012.79|37
1652181690000|2022-05-10 11:21:30|4014.01|4013.41|4013.89|4013.29|4014.39|4013.79|4013.89|4013.29|57
1652181700000|2022-05-10 11:21:40|4013.39|4012.79|4013.14|4012.54|4013.39|4012.79|4012.89|4012.29|173
1652181710000|2022-05-10 11:21:50|4013.64|4013.04|4013.51|4012.91|4013.64|4013.04|4013.39|4012.79|36
1652181720000|2022-05-10 11:22:00|4013.64|4013.04|4012.89|4012.29|4013.64|4013.04|4012.76|4012.16|22
1652181730000|2022-05-10 11:22:10|4012.39|4011.79|4011.89|4011.29|4012.64|4012.04|4011.89|4011.29|141
1652181740000|2022-05-10 11:22:20|4012.14|4011.54|4011.76|4011.16|4012.39|4011.79|4011.51|4010.91|122
1652181750000|2022-05-10 11:22:30|4011.89|4011.29|4011.89|4011.29|4012.14|4011.54|4011.39|4010.79|64
1652181760000|2022-05-10 11:22:40|4012.14|4011.54|4012.64|4012.04|4012.89|4012.29|4012.01|4011.41|132
1652181770000|2022-05-10 11:22:50|4012.51|4011.91|4012.76|4012.16|4012.89|4012.29|4012.51|4011.91|48
1652181780000|2022-05-10 11:23:00|4012.89|4012.29|4013.14|4012.54|4013.39|4012.79|4012.64|4012.04|107
1652181790000|2022-05-10 11:23:10|4013.01|4012.41|4013.64|4013.04|4013.64|4013.04|4013.01|4012.41|40
1652181800000|2022-05-10 11:23:20|4013.14|4012.54|4013.64|4013.04|4013.64|4013.04|4013.14|4012.54|11
1652181810000|2022-05-10 11:23:30|4013.89|4013.29|4014.39|4013.79|4014.64|4014.04|4013.89|4013.29|97
1652181820000|2022-05-10 11:23:40|4014.64|4014.04|4015.14|4014.54|4015.39|4014.79|4014.64|4014.04|63
1652181830000|2022-05-10 11:23:50|4014.89|4014.29|4015.76|4015.16|4015.89|4015.29|4014.76|4014.16|94
1652181840000|2022-05-10 11:24:00|4015.89|4015.29|4015.64|4015.04|4015.89|4015.29|4015.39|4014.79|74
1652181850000|2022-05-10 11:24:10|4015.89|4015.29|4015.14|4014.54|4015.89|4015.29|4015.14|4014.54|40
1652181860000|2022-05-10 11:24:20|4015.26|4014.66|4015.14|4014.54|4015.39|4014.79|4015.14|4014.54|16
1652181870000|2022-05-10 11:24:30|4015.01|4014.41|4014.89|4014.29|4015.01|4014.41|4014.64|4014.04|18
1652181880000|2022-05-10 11:24:40|4014.64|4014.04|4014.51|4013.91|4014.89|4014.29|4014.39|4013.79|56
1652181890000|2022-05-10 11:24:50|4014.64|4014.04|4014.64|4014.04|4014.64|4014.04|4014.51|4013.91|18
1652181900000|2022-05-10 11:25:00|4014.76|4014.16|4013.26|4012.66|4014.76|4014.16|4013.14|4012.54|82
1652181910000|2022-05-10 11:25:10|4013.39|4012.79|4012.64|4012.04|4013.64|4013.04|4012.64|4012.04|53
1652181920000|2022-05-10 11:25:20|4012.51|4011.91|4013.39|4012.79|4013.39|4012.79|4012.14|4011.54|104
1652181930000|2022-05-10 11:25:30|4013.51|4012.91|4013.39|4012.79|4013.89|4013.29|4013.39|4012.79|45
1652181940000|2022-05-10 11:25:40|4013.14|4012.54|4013.39|4012.79|4013.39|4012.79|4013.01|4012.41|45
1652181950000|2022-05-10 11:25:50|4013.26|4012.66|4013.39|4012.79|4013.51|4012.91|4013.26|4012.66|17
1652181960000|2022-05-10 11:26:00|4013.26|4012.66|4013.39|4012.79|4013.39|4012.79|4013.26|4012.66|5
1652181970000|2022-05-10 11:26:10|4013.26|4012.66|4012.76|4012.16|4013.39|4012.79|4012.64|4012.04|86
1652181980000|2022-05-10 11:26:20|4012.89|4012.29|4013.64|4013.04|4013.64|4013.04|4012.89|4012.29|92
1652181990000|2022-05-10 11:26:30|4013.89|4013.29|4013.14|4012.54|4013.89|4013.29|4013.14|4012.54|34
1652182000000|2022-05-10 11:26:40|4012.89|4012.29|4013.01|4012.41|4013.14|4012.54|4012.76|4012.16|31
1652182010000|2022-05-10 11:26:50|4013.14|4012.54|4012.26|4011.66|4013.14|4012.54|4012.26|4011.66|63
1652182020000|2022-05-10 11:27:00|4012.51|4011.91|4012.64|4012.04|4012.64|4012.04|4012.39|4011.79|32
1652182030000|2022-05-10 11:27:10|4012.89|4012.29|4012.51|4011.91|4013.14|4012.54|4012.39|4011.79|61
1652182040000|2022-05-10 11:27:20|4012.39|4011.79|4012.64|4012.04|4012.64|4012.04|4012.39|4011.79|6
1652182050000|2022-05-10 11:27:30|4012.51|4011.91|4012.51|4011.91|4012.64|4012.04|4012.39|4011.79|17
1652182060000|2022-05-10 11:27:40|4012.39|4011.79|4012.89|4012.29|4012.89|4012.29|4012.14|4011.54|60
1652182070000|2022-05-10 11:27:50|4012.76|4012.16|4013.14|4012.54|4013.14|4012.54|4012.64|4012.04|18
1652182080000|2022-05-10 11:28:00|4013.39|4012.79|4014.39|4013.79|4014.89|4014.29|4013.39|4012.79|114
1652182090000|2022-05-10 11:28:10|4014.64|4014.04|4014.64|4014.04|4014.89|4014.29|4014.64|4014.04|22
1652182100000|2022-05-10 11:28:20|4014.76|4014.16|4015.76|4015.16|4015.89|4015.29|4014.64|4014.04|113
1652182110000|2022-05-10 11:28:30|4015.51|4014.91|4015.39|4014.79|4015.64|4015.04|4015.26|4014.66|93
1652182120000|2022-05-10 11:28:40|4015.51|4014.91|4015.89|4015.29|4015.89|4015.29|4015.26|4014.66|31
1652182130000|2022-05-10 11:28:50|4016.14|4015.54|4015.89|4015.29|4016.26|4015.66|4015.89|4015.29|54
1652182140000|2022-05-10 11:29:00|4016.01|4015.41|4016.64|4016.04|4016.64|4016.04|4016.01|4015.41|57
1652182150000|2022-05-10 11:29:10|4016.39|4015.79|4016.39|4015.79|4016.39|4015.79|4016.14|4015.54|24
1652182160000|2022-05-10 11:29:20|4016.26|4015.66|4016.89|4016.29|4016.89|4016.29|4016.14|4015.54|47
1652182170000|2022-05-10 11:29:30|4016.64|4016.04|4017.64|4017.04|4017.64|4017.04|4016.64|4016.04|78
1652182180000|2022-05-10 11:29:40|4017.51|4016.91|4017.39|4016.79|4017.64|4017.04|4017.26|4016.66|35
1652182190000|2022-05-10 11:29:50|4017.26|4016.66|4017.14|4016.54|4017.51|4016.91|4017.14|4016.54|32
1652182200000|2022-05-10 11:30:00|4016.51|4015.91|4016.64|4016.04|4016.64|4016.04|4016.14|4015.54|148
1652182210000|2022-05-10 11:30:10|4016.14|4015.54|4015.64|4015.04|4016.14|4015.54|4014.89|4014.29|112
1652182220000|2022-05-10 11:30:20|4015.89|4015.29|4015.76|4015.16|4015.89|4015.29|4015.64|4015.04|11
1652182230000|2022-05-10 11:30:30|4015.89|4015.29|4015.14|4014.54|4015.89|4015.29|4015.14|4014.54|49
1652182240000|2022-05-10 11:30:40|4014.89|4014.29|4014.89|4014.29|4015.14|4014.54|4014.39|4013.79|93
1652182250000|2022-05-10 11:30:50|4015.01|4014.41|4014.39|4013.79|4015.14|4014.54|4014.39|4013.79|32
1652182260000|2022-05-10 11:31:00|4014.64|4014.04|4015.01|4014.41|4015.14|4014.54|4014.39|4013.79|24
1652182270000|2022-05-10 11:31:10|4014.89|4014.29|4015.26|4014.66|4015.39|4014.79|4014.89|4014.29|36
1652182280000|2022-05-10 11:31:20|4015.39|4014.79|4015.26|4014.66|4015.39|4014.79|4015.14|4014.54|1
1652182290000|2022-05-10 11:31:30|4015.64|4015.04|4015.89|4015.29|4015.89|4015.29|4015.64|4015.04|66
1652182300000|2022-05-10 11:31:40|4016.14|4015.54|4016.39|4015.79|4016.51|4015.91|4016.14|4015.54|45
1652182310000|2022-05-10 11:31:50|4016.26|4015.66|4016.51|4015.91|4016.51|4015.91|4015.89|4015.29|83
1652182320000|2022-05-10 11:32:00|4016.64|4016.04|4015.76|4015.16|4016.64|4016.04|4015.76|4015.16|162
1652182330000|2022-05-10 11:32:10|4015.89|4015.29|4016.26|4015.66|4016.64|4016.04|4015.89|4015.29|52
1652182340000|2022-05-10 11:32:20|4016.39|4015.79|4016.76|4016.16|4016.89|4016.29|4016.39|4015.79|27
1652182350000|2022-05-10 11:32:30|4016.89|4016.29|4017.26|4016.66|4017.39|4016.79|4016.89|4016.29|80
1652182360000|2022-05-10 11:32:40|4017.14|4016.54|4017.39|4016.79|4017.39|4016.79|4017.14|4016.54|59
1652182370000|2022-05-10 11:32:50|4017.64|4017.04|4017.64|4017.04|4017.89|4017.29|4017.14|4016.54|29
1652182380000|2022-05-10 11:33:00|4017.51|4016.91|4018.76|4018.16|4018.89|4018.29|4017.51|4016.91|115
1652182390000|2022-05-10 11:33:10|4018.89|4018.29|4018.39|4017.79|4018.89|4018.29|4018.39|4017.79|32
1652182400000|2022-05-10 11:33:20|4018.51|4017.91|4019.64|4019.04|4019.89|4019.29|4018.51|4017.91|113
1652182410000|2022-05-10 11:33:30|4019.76|4019.16|4019.39|4018.79|4020.01|4019.41|4019.26|4018.66|96
1652182420000|2022-05-10 11:33:40|4018.39|4017.79|4019.39|4018.79|4019.39|4018.79|4018.39|4017.79|194
1652182430000|2022-05-10 11:33:50|4019.14|4018.54|4018.89|4018.29|4019.14|4018.54|4018.64|4018.04|69
1652182440000|2022-05-10 11:34:00|4019.14|4018.54|4020.64|4020.04|4021.01|4020.41|4019.01|4018.41|209
1652182450000|2022-05-10 11:34:10|4020.89|4020.29|4020.64|4020.04|4020.89|4020.29|4020.39|4019.79|56
1652182460000|2022-05-10 11:34:20|4020.89|4020.29|4020.51|4019.91|4020.89|4020.29|4020.39|4019.79|25
1652182470000|2022-05-10 11:34:30|4020.39|4019.79|4021.14|4020.54|4021.39|4020.79|4020.39|4019.79|124
1652182480000|2022-05-10 11:34:40|4020.89|4020.29|4020.89|4020.29|4021.01|4020.41|4020.64|4020.04|28
1652182490000|2022-05-10 11:34:50|4021.14|4020.54|4020.89|4020.29|4021.26|4020.66|4020.89|4020.29|30
1652182500000|2022-05-10 11:35:00|4020.64|4020.04|4020.39|4019.79|4020.89|4020.29|4020.39|4019.79|47
1652182510000|2022-05-10 11:35:10|4020.64|4020.04|4020.64|4020.04|4020.64|4020.04|4020.51|4019.91|13
1652182520000|2022-05-10 11:35:20|4020.51|4019.91|4020.64|4020.04|4020.64|4020.04|4020.39|4019.79|27
1652182530000|2022-05-10 11:35:30|4020.89|4020.29|4020.89|4020.29|4021.14|4020.54|4020.89|4020.29|34
1652182540000|2022-05-10 11:35:40|4021.01|4020.41|4020.89|4020.29|4021.14|4020.54|4020.64|4020.04|83
1652182550000|2022-05-10 11:35:50|4021.14|4020.54|4021.39|4020.79|4021.39|4020.79|4021.14|4020.54|42
1652182560000|2022-05-10 11:36:00|4021.64|4021.04|4021.39|4020.79|4021.64|4021.04|4021.39|4020.79|21
1652182570000|2022-05-10 11:36:10|4021.14|4020.54|4021.14|4020.54|4021.39|4020.79|4020.89|4020.29|67
1652182580000|2022-05-10 11:36:20|4020.64|4020.04|4021.14|4020.54|4021.14|4020.54|4020.64|4020.04|41
1652182590000|2022-05-10 11:36:30|4021.01|4020.41|4020.64|4020.04|4021.14|4020.54|4020.64|4020.04|35
1652182600000|2022-05-10 11:36:40|4020.51|4019.91|4020.39|4019.79|4020.51|4019.91|4020.39|4019.79|50
1652182610000|2022-05-10 11:36:50|4020.14|4019.54|4019.89|4019.29|4020.39|4019.79|4019.89|4019.29|24
1652182620000|2022-05-10 11:37:00|4019.64|4019.04|4020.26|4019.66|4020.39|4019.79|4019.64|4019.04|41
1652182630000|2022-05-10 11:37:10|4020.14|4019.54|4020.64|4020.04|4020.64|4020.04|4020.14|4019.54|25
1652182640000|2022-05-10 11:37:20|4020.89|4020.29|4020.51|4019.91|4020.89|4020.29|4020.51|4019.91|20
1652182650000|2022-05-10 11:37:30|4020.39|4019.79|4020.26|4019.66|4020.64|4020.04|4020.26|4019.66|7
1652182660000|2022-05-10 11:37:40|4020.14|4019.54|4020.64|4020.04|4020.64|4020.04|4020.14|4019.54|36
1652182670000|2022-05-10 11:37:50|4020.76|4020.16|4020.76|4020.16|4020.89|4020.29|4020.76|4020.16|57
1652182680000|2022-05-10 11:38:00|4020.89|4020.29|4020.76|4020.16|4020.89|4020.29|4020.76|4020.16|13
1652182690000|2022-05-10 11:38:10|4020.89|4020.29|4021.14|4020.54|4021.14|4020.54|4020.89|4020.29|20
1652182700000|2022-05-10 11:38:20|4021.01|4020.41|4020.64|4020.04|4021.14|4020.54|4020.39|4019.79|19
1652182710000|2022-05-10 11:38:30|4020.76|4020.16|4020.14|4019.54|4020.76|4020.16|4020.14|4019.54|17
1652182720000|2022-05-10 11:38:40|4020.39|4019.79|4020.51|4019.91|4020.89|4020.29|4020.39|4019.79|32
1652182730000|2022-05-10 11:38:50|4020.64|4020.04|4020.39|4019.79|4020.64|4020.04|4020.26|4019.66|10
1652182740000|2022-05-10 11:39:00|4020.51|4019.91|4020.64|4020.04|4020.64|4020.04|4020.51|4019.91|0
1652182750000|2022-05-10 11:39:10|4020.39|4019.79|4020.64|4020.04|4020.64|4020.04|4020.39|4019.79|44
1652182760000|2022-05-10 11:39:20|4020.76|4020.16|4021.14|4020.54|4021.14|4020.54|4020.76|4020.16|33
1652182770000|2022-05-10 11:39:30|4020.64|4020.04|4020.64|4020.04|4020.89|4020.29|4020.64|4020.04|20
1652182780000|2022-05-10 11:39:40|4020.76|4020.16|4021.01|4020.41|4021.01|4020.41|4020.76|4020.16|21
1652182790000|2022-05-10 11:39:50|4021.14|4020.54|4021.14|4020.54|4021.51|4020.91|4020.89|4020.29|64
1652182800000|2022-05-10 11:40:00|4021.26|4020.66|4020.89|4020.29|4021.26|4020.66|4019.89|4019.29|191
1652182810000|2022-05-10 11:40:10|4020.76|4020.16|4020.64|4020.04|4020.76|4020.16|4020.64|4020.04|22
1652182820000|2022-05-10 11:40:20|4020.89|4020.29|4020.26|4019.66|4021.39|4020.79|4019.89|4019.29|150
1652182830000|2022-05-10 11:40:30|4020.14|4019.54|4019.26|4018.66|4020.39|4019.79|4019.26|4018.66|44
1652182840000|2022-05-10 11:40:40|4019.39|4018.79|4019.26|4018.66|4020.01|4019.41|4019.14|4018.54|84
1652182850000|2022-05-10 11:40:50|4019.39|4018.79|4019.14|4018.54|4019.39|4018.79|4018.89|4018.29|59
1652182860000|2022-05-10 11:41:00|4019.01|4018.41|4019.39|4018.79|4019.39|4018.79|4019.01|4018.41|35
1652182870000|2022-05-10 11:41:10|4019.26|4018.66|4019.26|4018.66|4019.39|4018.79|4019.14|4018.54|21
1652182880000|2022-05-10 11:41:20|4019.39|4018.79|4019.01|4018.41|4019.39|4018.79|4019.01|4018.41|18
1652182890000|2022-05-10 11:41:30|4018.89|4018.29|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|23
1652182900000|2022-05-10 11:41:40|4019.51|4018.91|4020.39|4019.79|4020.39|4019.79|4019.39|4018.79|15
1652182910000|2022-05-10 11:41:50|4020.26|4019.66|4020.14|4019.54|4020.64|4020.04|4020.14|4019.54|46
1652182920000|2022-05-10 11:42:00|4019.89|4019.29|4019.76|4019.16|4019.89|4019.29|4019.64|4019.04|18
1652182930000|2022-05-10 11:42:10|4019.89|4019.29|4020.64|4020.04|4020.89|4020.29|4019.89|4019.29|203
1652182940000|2022-05-10 11:42:20|4020.51|4019.91|4020.89|4020.29|4020.89|4020.29|4020.51|4019.91|87
1652182950000|2022-05-10 11:42:30|4021.39|4020.79|4021.14|4020.54|4021.39|4020.79|4021.14|4020.54|40
1652182960000|2022-05-10 11:42:40|4021.01|4020.41|4020.39|4019.79|4021.14|4020.54|4020.39|4019.79|43
1652182970000|2022-05-10 11:42:50|4020.64|4020.04|4020.64|4020.04|4020.64|4020.04|4020.64|4020.04|11
1652182980000|2022-05-10 11:43:00|4020.89|4020.29|4020.14|4019.54|4020.89|4020.29|4020.14|4019.54|28
1652182990000|2022-05-10 11:43:10|4020.01|4019.41|4018.64|4018.04|4020.01|4019.41|4017.89|4017.29|144
1652183000000|2022-05-10 11:43:20|4018.51|4017.91|4018.14|4017.54|4018.51|4017.91|4018.14|4017.54|35
1652183010000|2022-05-10 11:43:30|4018.01|4017.41|4017.89|4017.29|4018.39|4017.79|4017.64|4017.04|68
1652183020000|2022-05-10 11:43:40|4018.39|4017.79|4018.26|4017.66|4018.39|4017.79|4018.14|4017.54|45
1652183030000|2022-05-10 11:43:50|4017.39|4016.79|4017.39|4016.79|4017.64|4017.04|4017.14|4016.54|233
1652183040000|2022-05-10 11:44:00|4017.26|4016.66|4017.64|4017.04|4017.64|4017.04|4016.89|4016.29|74
1652183050000|2022-05-10 11:44:10|4017.76|4017.16|4018.14|4017.54|4018.14|4017.54|4017.76|4017.16|38
1652183060000|2022-05-10 11:44:20|4017.89|4017.29|4017.64|4017.04|4017.89|4017.29|4017.64|4017.04|21
1652183070000|2022-05-10 11:44:30|4017.51|4016.91|4017.51|4016.91|4017.64|4017.04|4017.26|4016.66|35
1652183080000|2022-05-10 11:44:40|4017.39|4016.79|4016.64|4016.04|4017.89|4017.29|4016.64|4016.04|244
1652183090000|2022-05-10 11:44:50|4016.39|4015.79|4015.64|4015.04|4016.39|4015.79|4015.64|4015.04|134
1652183100000|2022-05-10 11:45:00|4015.76|4015.16|4015.76|4015.16|4016.14|4015.54|4015.64|4015.04|59
1652183110000|2022-05-10 11:45:10|4015.64|4015.04|4016.01|4015.41|4016.01|4015.41|4015.64|4015.04|52
1652183120000|2022-05-10 11:45:20|4016.14|4015.54|4015.89|4015.29|4016.14|4015.54|4015.89|4015.29|12
1652183130000|2022-05-10 11:45:30|4015.76|4015.16|4015.39|4014.79|4015.89|4015.29|4015.39|4014.79|40
1652183140000|2022-05-10 11:45:40|4015.64|4015.04|4016.39|4015.79|4016.64|4016.04|4015.64|4015.04|65
1652183150000|2022-05-10 11:45:50|4016.51|4015.91|4016.89|4016.29|4016.89|4016.29|4016.26|4015.66|46
1652183160000|2022-05-10 11:46:00|4017.01|4016.41|4017.14|4016.54|4017.14|4016.54|4016.89|4016.29|48
1652183170000|2022-05-10 11:46:10|4017.39|4016.79|4017.64|4017.04|4017.64|4017.04|4017.39|4016.79|115
1652183180000|2022-05-10 11:46:20|4017.39|4016.79|4018.01|4017.41|4018.01|4017.41|4017.39|4016.79|48
1652183190000|2022-05-10 11:46:30|4018.14|4017.54|4017.89|4017.29|4018.14|4017.54|4017.64|4017.04|53
1652183200000|2022-05-10 11:46:40|4018.01|4017.41|4018.01|4017.41|4018.14|4017.54|4018.01|4017.41|19
1652183210000|2022-05-10 11:46:50|4018.14|4017.54|4018.14|4017.54|4018.39|4017.79|4017.89|4017.29|20
1652183220000|2022-05-10 11:47:00|4018.01|4017.41|4018.01|4017.41|4018.01|4017.41|4017.64|4017.04|51
1652183230000|2022-05-10 11:47:10|4017.64|4017.04|4018.01|4017.41|4018.01|4017.41|4017.64|4017.04|35
1652183240000|2022-05-10 11:47:20|4017.89|4017.29|4017.64|4017.04|4017.89|4017.29|4017.64|4017.04|28
1652183250000|2022-05-10 11:47:30|4017.76|4017.16|4017.89|4017.29|4018.14|4017.54|4017.64|4017.04|96
1652183260000|2022-05-10 11:47:40|4018.01|4017.41|4018.64|4018.04|4018.89|4018.29|4018.01|4017.41|88
1652183270000|2022-05-10 11:47:50|4018.89|4018.29|4019.89|4019.29|4019.89|4019.29|4018.89|4018.29|97
1652183280000|2022-05-10 11:48:00|4020.39|4019.79|4021.64|4021.04|4021.64|4021.04|4020.39|4019.79|135
1652183290000|2022-05-10 11:48:10|4021.39|4020.79|4020.14|4019.54|4021.64|4021.04|4020.14|4019.54|89
1652183300000|2022-05-10 11:48:20|4020.26|4019.66|4021.39|4020.79|4021.39|4020.79|4020.14|4019.54|36
1652183310000|2022-05-10 11:48:30|4021.51|4020.91|4021.89|4021.29|4022.01|4021.41|4021.39|4020.79|111
1652183320000|2022-05-10 11:48:40|4021.76|4021.16|4021.76|4021.16|4022.01|4021.41|4021.64|4021.04|64
1652183330000|2022-05-10 11:48:50|4021.89|4021.29|4021.64|4021.04|4022.14|4021.54|4021.64|4021.04|68
1652183340000|2022-05-10 11:49:00|4021.39|4020.79|4021.89|4021.29|4021.89|4021.29|4021.14|4020.54|52
1652183350000|2022-05-10 11:49:10|4022.01|4021.41|4021.26|4020.66|4022.14|4021.54|4021.14|4020.54|63
1652183360000|2022-05-10 11:49:20|4021.39|4020.79|4021.76|4021.16|4022.14|4021.54|4021.39|4020.79|138
1652183370000|2022-05-10 11:49:30|4022.14|4021.54|4021.64|4021.04|4022.14|4021.54|4021.26|4020.66|106
1652183380000|2022-05-10 11:49:40|4021.39|4020.79|4021.64|4021.04|4021.64|4021.04|4021.39|4020.79|20
1652183390000|2022-05-10 11:49:50|4021.51|4020.91|4021.39|4020.79|4021.89|4021.29|4021.39|4020.79|58
1652183400000|2022-05-10 11:50:00|4021.64|4021.04|4021.89|4021.29|4022.01|4021.41|4021.64|4021.04|63
1652183410000|2022-05-10 11:50:10|4021.76|4021.16|4021.76|4021.16|4021.76|4021.16|4021.76|4021.16|53
1652183420000|2022-05-10 11:50:20|4021.89|4021.29|4021.64|4021.04|4021.89|4021.29|4021.64|4021.04|21
1652183430000|2022-05-10 11:50:30|4021.39|4020.79|4021.39|4020.79|4021.51|4020.91|4021.14|4020.54|51
1652183440000|2022-05-10 11:50:40|4021.14|4020.54|4020.89|4020.29|4021.14|4020.54|4020.64|4020.04|45
1652183450000|2022-05-10 11:50:50|4020.64|4020.04|4020.76|4020.16|4020.89|4020.29|4020.64|4020.04|100
1652183460000|2022-05-10 11:51:00|4020.89|4020.29|4020.64|4020.04|4021.14|4020.54|4020.64|4020.04|62
1652183470000|2022-05-10 11:51:10|4020.76|4020.16|4020.64|4020.04|4020.76|4020.16|4020.64|4020.04|58
1652183480000|2022-05-10 11:51:20|||||||||2
1652183490000|2022-05-10 11:51:30|4020.14|4019.54|4019.89|4019.29|4020.14|4019.54|4019.64|4019.04|266
1652183500000|2022-05-10 11:51:40|4020.01|4019.41|4019.39|4018.79|4020.14|4019.54|4019.39|4018.79|47
1652183510000|2022-05-10 11:51:50|4019.14|4018.54|4019.14|4018.54|4019.39|4018.79|4018.89|4018.29|104
1652183520000|2022-05-10 11:52:00|4018.89|4018.29|4018.64|4018.04|4019.14|4018.54|4018.64|4018.04|49
1652183530000|2022-05-10 11:52:10|4018.39|4017.79|4019.14|4018.54|4019.14|4018.54|4018.39|4017.79|77
1652183540000|2022-05-10 11:52:20|4019.26|4018.66|4019.51|4018.91|4019.89|4019.29|4019.14|4018.54|44
1652183550000|2022-05-10 11:52:30|4019.64|4019.04|4019.39|4018.79|4019.64|4019.04|4019.14|4018.54|45
1652183560000|2022-05-10 11:52:40|4019.51|4018.91|4019.89|4019.29|4019.89|4019.29|4019.39|4018.79|34
1652183570000|2022-05-10 11:52:50|4019.64|4019.04|4019.14|4018.54|4019.64|4019.04|4019.01|4018.41|26
1652183580000|2022-05-10 11:53:00|4018.89|4018.29|4018.64|4018.04|4018.89|4018.29|4018.64|4018.04|38
1652183590000|2022-05-10 11:53:10|4018.14|4017.54|4018.39|4017.79|4018.51|4017.91|4018.14|4017.54|44
1652183600000|2022-05-10 11:53:20|4018.51|4017.91|4018.39|4017.79|4018.64|4018.04|4018.14|4017.54|97
1652183610000|2022-05-10 11:53:30|4018.51|4017.91|4018.39|4017.79|4018.64|4018.04|4018.39|4017.79|66
1652183620000|2022-05-10 11:53:40|4018.14|4017.54|4017.89|4017.29|4018.39|4017.79|4017.89|4017.29|54
1652183630000|2022-05-10 11:53:50|4017.64|4017.04|4017.64|4017.04|4018.01|4017.41|4017.64|4017.04|50
1652183640000|2022-05-10 11:54:00|4017.89|4017.29|4017.39|4016.79|4017.89|4017.29|4017.39|4016.79|94
1652183650000|2022-05-10 11:54:10|4017.51|4016.91|4017.39|4016.79|4017.51|4016.91|4017.39|4016.79|35
1652183660000|2022-05-10 11:54:20|4017.64|4017.04|4017.26|4016.66|4017.64|4017.04|4017.26|4016.66|21
1652183670000|2022-05-10 11:54:30|4017.14|4016.54|4017.01|4016.41|4017.14|4016.54|4016.89|4016.29|14
1652183680000|2022-05-10 11:54:40|4017.14|4016.54|4016.14|4015.54|4017.14|4016.54|4016.14|4015.54|116
1652183690000|2022-05-10 11:54:50|4015.76|4015.16|4015.14|4014.54|4015.76|4015.16|4015.14|4014.54|132
1652183700000|2022-05-10 11:55:00|4015.39|4014.79|4015.89|4015.29|4015.89|4015.29|4015.39|4014.79|144
1652183710000|2022-05-10 11:55:10|4016.14|4015.54|4016.26|4015.66|4016.39|4015.79|4015.89|4015.29|137
1652183720000|2022-05-10 11:55:20|4016.39|4015.79|4015.89|4015.29|4016.64|4016.04|4015.89|4015.29|36
1652183730000|2022-05-10 11:55:30|4016.01|4015.41|4016.89|4016.29|4016.89|4016.29|4016.01|4015.41|71
1652183740000|2022-05-10 11:55:40|4016.76|4016.16|4017.14|4016.54|4017.76|4017.16|4016.64|4016.04|138
1652183750000|2022-05-10 11:55:50|4017.39|4016.79|4017.89|4017.29|4017.89|4017.29|4017.39|4016.79|81
1652183760000|2022-05-10 11:56:00|4018.14|4017.54|4018.14|4017.54|4018.14|4017.54|4017.76|4017.16|42
1652183770000|2022-05-10 11:56:10|4018.39|4017.79|4019.14|4018.54|4019.14|4018.54|4018.39|4017.79|147
1652183780000|2022-05-10 11:56:20|4018.89|4018.29|4018.64|4018.04|4018.89|4018.29|4018.64|4018.04|22
1652183790000|2022-05-10 11:56:30|4018.89|4018.29|4019.14|4018.54|4019.39|4018.79|4018.64|4018.04|43
1652183800000|2022-05-10 11:56:40|4018.89|4018.29|4019.39|4018.79|4019.39|4018.79|4018.89|4018.29|85
1652183810000|2022-05-10 11:56:50|4019.26|4018.66|4018.89|4018.29|4019.26|4018.66|4018.64|4018.04|52
1652183820000|2022-05-10 11:57:00|4019.26|4018.66|4019.51|4018.91|4019.89|4019.29|4019.14|4018.54|95
1652183830000|2022-05-10 11:57:10|4019.64|4019.04|4019.76|4019.16|4019.89|4019.29|4019.39|4018.79|28
1652183840000|2022-05-10 11:57:20|4019.89|4019.29|4019.89|4019.29|4020.14|4019.54|4019.76|4019.16|44
1652183850000|2022-05-10 11:57:30|4020.01|4019.41|4019.39|4018.79|4020.14|4019.54|4019.39|4018.79|44
1652183860000|2022-05-10 11:57:40|4019.14|4018.54|4018.64|4018.04|4019.26|4018.66|4018.64|4018.04|43
1652183870000|2022-05-10 11:57:50|4018.51|4017.91|4019.14|4018.54|4019.14|4018.54|4018.51|4017.91|36
1652183880000|2022-05-10 11:58:00|4019.26|4018.66|4019.01|4018.41|4019.26|4018.66|4019.01|4018.41|16
1652183890000|2022-05-10 11:58:10|4019.14|4018.54|4019.64|4019.04|4019.89|4019.29|4019.14|4018.54|86
1652183900000|2022-05-10 11:58:20|4019.76|4019.16|4021.39|4020.79|4021.39|4020.79|4019.51|4018.91|160
1652183910000|2022-05-10 11:58:30|4021.26|4020.66|4021.14|4020.54|4021.39|4020.79|4021.01|4020.41|96
1652183920000|2022-05-10 11:58:40|4021.26|4020.66|4021.39|4020.79|4021.39|4020.79|4021.14|4020.54|72
1652183930000|2022-05-10 11:58:50|4021.26|4020.66|4020.89|4020.29|4021.26|4020.66|4020.89|4020.29|40
1652183940000|2022-05-10 11:59:00|4020.76|4020.16|4021.39|4020.79|4021.39|4020.79|4020.14|4019.54|140
1652183950000|2022-05-10 11:59:10|4021.51|4020.91|4021.89|4021.29|4021.89|4021.29|4021.39|4020.79|46
1652183960000|2022-05-10 11:59:20|4022.14|4021.54|4021.39|4020.79|4022.14|4021.54|4021.14|4020.54|55
1652183970000|2022-05-10 11:59:30|4021.51|4020.91|4021.64|4021.04|4021.89|4021.29|4021.39|4020.79|40
1652183980000|2022-05-10 11:59:40|4021.76|4021.16|4021.89|4021.29|4021.89|4021.29|4021.64|4021.04|9
1652183990000|2022-05-10 11:59:50|4021.64|4021.04|4021.14|4020.54|4021.64|4021.04|4021.14|4020.54|73
1652184000000|2022-05-10 12:00:00|4020.89|4020.29|4022.64|4022.04|4022.76|4022.16|4020.89|4020.29|202
1652184010000|2022-05-10 12:00:10|4022.39|4021.79|4022.39|4021.79|4022.64|4022.04|4022.14|4021.54|73
1652184020000|2022-05-10 12:00:20|4022.64|4022.04|4021.64|4021.04|4022.64|4022.04|4021.64|4021.04|66
1652184030000|2022-05-10 12:00:30|4021.76|4021.16|4022.76|4022.16|4022.76|4022.16|4021.64|4021.04|36
1652184040000|2022-05-10 12:00:40|4022.64|4022.04|4021.89|4021.29|4022.64|4022.04|4021.76|4021.16|296
1652184050000|2022-05-10 12:00:50|4021.64|4021.04|4022.39|4021.79|4022.39|4021.79|4021.64|4021.04|54
1652184060000|2022-05-10 12:01:00|4023.39|4022.79|4023.39|4022.79|4023.89|4023.29|4022.89|4022.29|332
1652184070000|2022-05-10 12:01:10|4023.14|4022.54|4023.39|4022.79|4023.89|4023.29|4023.14|4022.54|140
1652184080000|2022-05-10 12:01:20|4023.64|4023.04|4023.89|4023.29|4023.89|4023.29|4023.64|4023.04|78
1652184090000|2022-05-10 12:01:30|4023.64|4023.04|4023.39|4022.79|4023.89|4023.29|4023.39|4022.79|111
1652184100000|2022-05-10 12:01:40|4023.14|4022.54|4023.39|4022.79|4023.64|4023.04|4023.14|4022.54|51
1652184110000|2022-05-10 12:01:50|4023.14|4022.54|4022.89|4022.29|4023.14|4022.54|4022.89|4022.29|60
1652184120000|2022-05-10 12:02:00|4023.14|4022.54|4024.14|4023.54|4024.14|4023.54|4023.14|4022.54|102
1652184130000|2022-05-10 12:02:10|4023.89|4023.29|4024.14|4023.54|4024.64|4024.04|4023.89|4023.29|96
1652184140000|2022-05-10 12:02:20|4024.01|4023.41|4024.39|4023.79|4024.39|4023.79|4024.01|4023.41|38
1652184150000|2022-05-10 12:02:30|4024.26|4023.66|4024.64|4024.04|4024.89|4024.29|4024.01|4023.41|81
1652184160000|2022-05-10 12:02:40|4024.39|4023.79|4024.64|4024.04|4024.64|4024.04|4024.14|4023.54|61
1652184170000|2022-05-10 12:02:50|4024.89|4024.29|4024.89|4024.29|4024.89|4024.29|4024.89|4024.29|111
1652184180000|2022-05-10 12:03:00|4024.64|4024.04|4024.89|4024.29|4024.89|4024.29|4024.64|4024.04|167
1652184190000|2022-05-10 12:03:10|4024.76|4024.16|4024.64|4024.04|4024.89|4024.29|4024.39|4023.79|111
1652184200000|2022-05-10 12:03:20|4024.76|4024.16|4024.89|4024.29|4024.89|4024.29|4024.64|4024.04|196
1652184210000|2022-05-10 12:03:30|4024.64|4024.04|4024.64|4024.04|4024.89|4024.29|4024.64|4024.04|92
1652184220000|2022-05-10 12:03:40|4024.39|4023.79|4024.64|4024.04|4024.64|4024.04|4024.39|4023.79|62
1652184230000|2022-05-10 12:03:50|4024.76|4024.16|4024.89|4024.29|4024.89|4024.29|4024.64|4024.04|36
1652184240000|2022-05-10 12:04:00|4024.64|4024.04|4024.39|4023.79|4024.89|4024.29|4024.39|4023.79|158
1652184250000|2022-05-10 12:04:10|4024.14|4023.54|4024.39|4023.79|4024.39|4023.79|4024.14|4023.54|60
1652184260000|2022-05-10 12:04:20|4024.26|4023.66|4024.89|4024.29|4024.89|4024.29|4024.14|4023.54|172
1652184270000|2022-05-10 12:04:30|||||||||253
1652184280000|2022-05-10 12:04:40|||||||||65
1652184290000|2022-05-10 12:04:50|4024.64|4024.04|4024.64|4024.04|4024.89|4024.29|4024.64|4024.04|67
1652184300000|2022-05-10 12:05:00|4024.89|4024.29|4024.64|4024.04|4024.89|4024.29|4024.64|4024.04|41
1652184310000|2022-05-10 12:05:10|4024.39|4023.79|4024.89|4024.29|4024.89|4024.29|4024.39|4023.79|90
1652184320000|2022-05-10 12:05:20|4024.76|4024.16|4024.89|4024.29|4024.89|4024.29|4024.64|4024.04|100
1652184330000|2022-05-10 12:05:30|4024.39|4023.79|4024.64|4024.04|4024.64|4024.04|4024.39|4023.79|62
1652184340000|2022-05-10 12:05:40|4024.14|4023.54|4024.14|4023.54|4024.39|4023.79|4023.89|4023.29|101
1652184350000|2022-05-10 12:05:50|4024.26|4023.66|4024.14|4023.54|4024.51|4023.91|4024.14|4023.54|90
1652184360000|2022-05-10 12:06:00|4024.39|4023.79|4024.39|4023.79|4024.39|4023.79|4024.14|4023.54|36
1652184370000|2022-05-10 12:06:10|4024.51|4023.91|4024.64|4024.04|4024.76|4024.16|4024.39|4023.79|131
1652184380000|2022-05-10 12:06:20|4024.76|4024.16|4024.64|4024.04|4024.76|4024.16|4024.64|4024.04|35
1652184390000|2022-05-10 12:06:30|4024.76|4024.16|4024.64|4024.04|4024.76|4024.16|4024.64|4024.04|43
1652184400000|2022-05-10 12:06:40|4024.89|4024.29|4024.89|4024.29|4024.89|4024.29|4024.64|4024.04|253
1652184410000|2022-05-10 12:06:50|4024.76|4024.16|4024.89|4024.29|4024.89|4024.29|4024.76|4024.16|91
1652184420000|2022-05-10 12:07:00|||||||||127
1652184430000|2022-05-10 12:07:10|||||||||133
1652184440000|2022-05-10 12:07:20|||||||||173
1652184450000|2022-05-10 12:07:30|||||||||273
1652184460000|2022-05-10 12:07:40|4024.76|4024.16|4024.89|4024.29|4024.89|4024.29|4024.76|4024.16|244
1652184470000|2022-05-10 12:07:50|4024.64|4024.04|4024.64|4024.04|4024.64|4024.04|4024.64|4024.04|638
1652184480000|2022-05-10 12:08:00|4024.76|4024.16|4024.89|4024.29|4024.89|4024.29|4024.76|4024.16|205
1652184490000|2022-05-10 12:08:10|4025.14|4024.54|4026.39|4025.79|4026.89|4026.29|4025.14|4024.54|821
1652184500000|2022-05-10 12:08:20|4026.64|4026.04|4028.14|4027.54|4028.39|4027.79|4026.64|4026.04|265
1652184510000|2022-05-10 12:08:30|4028.39|4027.79|4028.39|4027.79|4028.64|4028.04|4028.14|4027.54|117
1652184520000|2022-05-10 12:08:40|4028.14|4027.54|4029.01|4028.41|4029.14|4028.54|4028.14|4027.54|215
1652184530000|2022-05-10 12:08:50|4028.89|4028.29|4029.39|4028.79|4029.39|4028.79|4028.89|4028.29|189
1652184540000|2022-05-10 12:09:00|4029.14|4028.54|4028.64|4028.04|4029.39|4028.79|4028.39|4027.79|123
1652184550000|2022-05-10 12:09:10|4028.39|4027.79|4028.14|4027.54|4028.64|4028.04|4027.89|4027.29|77
1652184560000|2022-05-10 12:09:20|4027.89|4027.29|4027.39|4026.79|4027.89|4027.29|4027.26|4026.66|58
1652184570000|2022-05-10 12:09:30|4027.26|4026.66|4027.64|4027.04|4027.64|4027.04|4027.26|4026.66|76
1652184580000|2022-05-10 12:09:40|4027.39|4026.79|4027.26|4026.66|4027.39|4026.79|4027.14|4026.54|137
1652184590000|2022-05-10 12:09:50|4027.39|4026.79|4027.14|4026.54|4027.39|4026.79|4026.89|4026.29|61
1652184600000|2022-05-10 12:10:00|4026.89|4026.29|4027.64|4027.04|4027.64|4027.04|4026.89|4026.29|84
1652184610000|2022-05-10 12:10:10|4027.76|4027.16|4027.64|4027.04|4027.76|4027.16|4027.39|4026.79|65
1652184620000|2022-05-10 12:10:20|4027.51|4026.91|4027.64|4027.04|4027.89|4027.29|4027.39|4026.79|63
1652184630000|2022-05-10 12:10:30|4027.89|4027.29|4028.14|4027.54|4028.39|4027.79|4027.89|4027.29|76
1652184640000|2022-05-10 12:10:40|4027.89|4027.29|4028.01|4027.41|4028.39|4027.79|4027.89|4027.29|62
1652184650000|2022-05-10 12:10:50|4028.64|4028.04|4029.39|4028.79|4029.39|4028.79|4028.64|4028.04|131
1652184660000|2022-05-10 12:11:00|4029.14|4028.54|4028.39|4027.79|4029.14|4028.54|4028.39|4027.79|96
1652184670000|2022-05-10 12:11:10|4028.14|4027.54|4028.39|4027.79|4028.39|4027.79|4028.14|4027.54|41
1652184680000|2022-05-10 12:11:20|4028.64|4028.04|4028.89|4028.29|4028.89|4028.29|4028.64|4028.04|29
1652184690000|2022-05-10 12:11:30|4028.76|4028.16|4028.64|4028.04|4028.89|4028.29|4028.51|4027.91|23
1652184700000|2022-05-10 12:11:40|4028.39|4027.79|4027.89|4027.29|4028.39|4027.79|4027.89|4027.29|69
1652184710000|2022-05-10 12:11:50|4028.14|4027.54|4028.39|4027.79|4028.51|4027.91|4028.14|4027.54|30
1652184720000|2022-05-10 12:12:00|4028.51|4027.91|4028.89|4028.29|4028.89|4028.29|4028.51|4027.91|52
1652184730000|2022-05-10 12:12:10|4028.64|4028.04|4029.14|4028.54|4029.14|4028.54|4028.64|4028.04|32
1652184740000|2022-05-10 12:12:20|4029.39|4028.79|4030.39|4029.79|4030.39|4029.79|4029.39|4028.79|206
1652184750000|2022-05-10 12:12:30|4030.14|4029.54|4029.39|4028.79|4030.14|4029.54|4029.39|4028.79|59
1652184760000|2022-05-10 12:12:40|4029.14|4028.54|4029.64|4029.04|4029.64|4029.04|4029.14|4028.54|53
1652184770000|2022-05-10 12:12:50|4029.89|4029.29|4030.39|4029.79|4030.51|4029.91|4029.89|4029.29|102
1652184780000|2022-05-10 12:13:00|4030.64|4030.04|4030.39|4029.79|4030.64|4030.04|4030.14|4029.54|70
1652184790000|2022-05-10 12:13:10|4030.14|4029.54|4029.89|4029.29|4030.14|4029.54|4029.64|4029.04|90
1652184800000|2022-05-10 12:13:20|4029.76|4029.16|4029.64|4029.04|4029.76|4029.16|4029.39|4028.79|31
1652184810000|2022-05-10 12:13:30|4029.76|4029.16|4029.39|4028.79|4030.01|4029.41|4029.39|4028.79|39
1652184820000|2022-05-10 12:13:40|4029.51|4028.91|4028.64|4028.04|4029.51|4028.91|4028.64|4028.04|51
1652184830000|2022-05-10 12:13:50|4028.76|4028.16|4029.14|4028.54|4029.14|4028.54|4028.64|4028.04|95
1652184840000|2022-05-10 12:14:00|4028.89|4028.29|4029.14|4028.54|4029.64|4029.04|4028.89|4028.29|58
1652184850000|2022-05-10 12:14:10|4029.39|4028.79|4029.39|4028.79|4029.64|4029.04|4029.39|4028.79|19
1652184860000|2022-05-10 12:14:20|4029.14|4028.54|4028.89|4028.29|4029.39|4028.79|4028.89|4028.29|33
1652184870000|2022-05-10 12:14:30|4029.14|4028.54|4029.64|4029.04|4029.64|4029.04|4029.01|4028.41|26
1652184880000|2022-05-10 12:14:40|4029.51|4028.91|4029.89|4029.29|4029.89|4029.29|4029.51|4028.91|16
1652184890000|2022-05-10 12:14:50|4029.76|4029.16|4029.76|4029.16|4030.01|4029.41|4029.76|4029.16|63
1652184900000|2022-05-10 12:15:00|4029.89|4029.29|4029.64|4029.04|4030.14|4029.54|4029.64|4029.04|77
1652184910000|2022-05-10 12:15:10|4029.51|4028.91|4029.14|4028.54|4029.64|4029.04|4029.14|4028.54|57
1652184920000|2022-05-10 12:15:20|4029.39|4028.79|4028.64|4028.04|4029.39|4028.79|4028.64|4028.04|55
1652184930000|2022-05-10 12:15:30|4028.89|4028.29|4028.89|4028.29|4029.14|4028.54|4028.64|4028.04|43
1652184940000|2022-05-10 12:15:40|4029.01|4028.41|4029.01|4028.41|4029.14|4028.54|4028.89|4028.29|33
1652184950000|2022-05-10 12:15:50|4028.89|4028.29|4028.14|4027.54|4029.01|4028.41|4028.14|4027.54|40
1652184960000|2022-05-10 12:16:00|4028.01|4027.41|4027.64|4027.04|4028.01|4027.41|4027.64|4027.04|92
1652184970000|2022-05-10 12:16:10|4027.89|4027.29|4027.89|4027.29|4028.14|4027.54|4027.64|4027.04|71
1652184980000|2022-05-10 12:16:20|4028.14|4027.54|4028.14|4027.54|4028.14|4027.54|4027.39|4026.79|117
1652184990000|2022-05-10 12:16:30|4028.39|4027.79|4028.64|4028.04|4028.64|4028.04|4028.14|4027.54|49
1652185000000|2022-05-10 12:16:40|4028.51|4027.91|4028.64|4028.04|4028.64|4028.04|4028.39|4027.79|56
1652185010000|2022-05-10 12:16:50|4028.89|4028.29|4029.64|4029.04|4029.76|4029.16|4028.89|4028.29|41
1652185020000|2022-05-10 12:17:00|4029.89|4029.29|4029.64|4029.04|4029.89|4029.29|4029.51|4028.91|76
1652185030000|2022-05-10 12:17:10|4029.39|4028.79|4029.01|4028.41|4029.39|4028.79|4029.01|4028.41|17
1652185040000|2022-05-10 12:17:20|4029.14|4028.54|4029.39|4028.79|4029.39|4028.79|4029.14|4028.54|21
1652185050000|2022-05-10 12:17:30|4029.64|4029.04|4029.39|4028.79|4029.64|4029.04|4029.39|4028.79|29
1652185060000|2022-05-10 12:17:40|4028.89|4028.29|4029.64|4029.04|4029.64|4029.04|4028.89|4028.29|18
1652185070000|2022-05-10 12:17:50|4029.89|4029.29|4029.64|4029.04|4030.14|4029.54|4029.39|4028.79|73
1652185080000|2022-05-10 12:18:00|4029.39|4028.79|4029.14|4028.54|4029.39|4028.79|4028.64|4028.04|106
1652185090000|2022-05-10 12:18:10|4028.89|4028.29|4028.89|4028.29|4029.14|4028.54|4028.76|4028.16|27
1652185100000|2022-05-10 12:18:20|4028.76|4028.16|4029.14|4028.54|4029.14|4028.54|4028.64|4028.04|55
1652185110000|2022-05-10 12:18:30|4028.89|4028.29|4028.64|4028.04|4028.89|4028.29|4028.64|4028.04|19
1652185120000|2022-05-10 12:18:40|4028.89|4028.29|4029.64|4029.04|4029.64|4029.04|4028.64|4028.04|76
1652185130000|2022-05-10 12:18:50|||||||||18
1652185140000|2022-05-10 12:19:00|4029.89|4029.29|4030.89|4030.29|4030.89|4030.29|4029.89|4029.29|82
1652185150000|2022-05-10 12:19:10|4031.14|4030.54|4031.14|4030.54|4031.14|4030.54|4030.64|4030.04|203
1652185160000|2022-05-10 12:19:20|4030.89|4030.29|4031.89|4031.29|4031.89|4031.29|4030.89|4030.29|350
1652185170000|2022-05-10 12:19:30|4032.01|4031.41|4031.51|4030.91|4032.14|4031.54|4031.14|4030.54|207
1652185180000|2022-05-10 12:19:40|4031.64|4031.04|4031.39|4030.79|4031.64|4031.04|4031.39|4030.79|35
1652185190000|2022-05-10 12:19:50|4031.26|4030.66|4032.01|4031.41|4032.01|4031.41|4031.26|4030.66|140
1652185200000|2022-05-10 12:20:00|4031.89|4031.29|4031.64|4031.04|4031.89|4031.29|4031.39|4030.79|55
1652185210000|2022-05-10 12:20:10|4031.39|4030.79|4031.89|4031.29|4031.89|4031.29|4031.39|4030.79|32
1652185220000|2022-05-10 12:20:20|4032.14|4031.54|4031.76|4031.16|4032.14|4031.54|4031.64|4031.04|102
1652185230000|2022-05-10 12:20:30|4031.64|4031.04|4031.64|4031.04|4031.89|4031.29|4031.14|4030.54|105
1652185240000|2022-05-10 12:20:40|4031.89|4031.29|4031.39|4030.79|4031.89|4031.29|4031.39|4030.79|78
1652185250000|2022-05-10 12:20:50|4031.14|4030.54|4031.64|4031.04|4031.64|4031.04|4031.14|4030.54|104
1652185260000|2022-05-10 12:21:00|4031.39|4030.79|4031.14|4030.54|4031.64|4031.04|4031.14|4030.54|79
1652185270000|2022-05-10 12:21:10|4031.51|4030.91|4031.64|4031.04|4031.64|4031.04|4031.51|4030.91|46
1652185280000|2022-05-10 12:21:20|4031.39|4030.79|4030.14|4029.54|4031.64|4031.04|4029.89|4029.29|115
1652185290000|2022-05-10 12:21:30|4030.39|4029.79|4030.14|4029.54|4030.39|4029.79|4030.14|4029.54|13
1652185300000|2022-05-10 12:21:40|4029.64|4029.04|4029.89|4029.29|4030.14|4029.54|4029.64|4029.04|95
1652185310000|2022-05-10 12:21:50|4030.01|4029.41|4030.14|4029.54|4030.14|4029.54|4029.89|4029.29|21
1652185320000|2022-05-10 12:22:00|4029.89|4029.29|4030.14|4029.54|4030.39|4029.79|4029.64|4029.04|29
1652185330000|2022-05-10 12:22:10|4030.26|4029.66|4030.14|4029.54|4030.26|4029.66|4030.14|4029.54|47
1652185340000|2022-05-10 12:22:20|4030.39|4029.79|4030.14|4029.54|4030.39|4029.79|4029.89|4029.29|73
1652185350000|2022-05-10 12:22:30|4030.39|4029.79|4031.14|4030.54|4031.14|4030.54|4030.39|4029.79|61
1652185360000|2022-05-10 12:22:40|4031.01|4030.41|4030.64|4030.04|4031.39|4030.79|4030.64|4030.04|86
1652185370000|2022-05-10 12:22:50|4030.39|4029.79|4029.89|4029.29|4030.39|4029.79|4029.89|4029.29|55
1652185380000|2022-05-10 12:23:00|4030.01|4029.41|4030.14|4029.54|4030.39|4029.79|4029.89|4029.29|21
1652185390000|2022-05-10 12:23:10|4030.39|4029.79|4030.39|4029.79|4030.64|4030.04|4030.26|4029.66|21
1652185400000|2022-05-10 12:23:20|4030.51|4029.91|4030.14|4029.54|4030.51|4029.91|4030.14|4029.54|49
1652185410000|2022-05-10 12:23:30|4029.89|4029.29|4029.64|4029.04|4030.01|4029.41|4029.64|4029.04|61
1652185420000|2022-05-10 12:23:40|4029.76|4029.16|4029.64|4029.04|4029.89|4029.29|4029.39|4028.79|53
1652185430000|2022-05-10 12:23:50|4029.51|4028.91|4029.64|4029.04|4029.64|4029.04|4029.51|4028.91|112
1652185440000|2022-05-10 12:24:00|4029.89|4029.29|4030.14|4029.54|4030.14|4029.54|4029.89|4029.29|31
1652185450000|2022-05-10 12:24:10|4030.39|4029.79|4030.14|4029.54|4030.39|4029.79|4029.89|4029.29|23
1652185460000|2022-05-10 12:24:20|4029.89|4029.29|4029.39|4028.79|4029.89|4029.29|4029.39|4028.79|26
1652185470000|2022-05-10 12:24:30|4029.26|4028.66|4029.26|4028.66|4029.39|4028.79|4029.14|4028.54|42
1652185480000|2022-05-10 12:24:40|4029.39|4028.79|4029.39|4028.79|4029.64|4029.04|4029.39|4028.79|29
1652185490000|2022-05-10 12:24:50|4029.64|4029.04|4029.14|4028.54|4029.64|4029.04|4029.14|4028.54|139
1652185500000|2022-05-10 12:25:00|4029.39|4028.79|4030.39|4029.79|4030.39|4029.79|4029.39|4028.79|72
1652185510000|2022-05-10 12:25:10|4030.51|4029.91|4030.39|4029.79|4030.51|4029.91|4030.39|4029.79|15
1652185520000|2022-05-10 12:25:20|4030.14|4029.54|4030.14|4029.54|4030.14|4029.54|4029.89|4029.29|50
1652185530000|2022-05-10 12:25:30|4030.39|4029.79|4030.64|4030.04|4030.64|4030.04|4030.39|4029.79|52
1652185540000|2022-05-10 12:25:40|4030.51|4029.91|4030.39|4029.79|4030.51|4029.91|4030.39|4029.79|23
1652185550000|2022-05-10 12:25:50|4030.14|4029.54|4029.39|4028.79|4030.14|4029.54|4029.26|4028.66|38
1652185560000|2022-05-10 12:26:00|4029.14|4028.54|4028.89|4028.29|4029.39|4028.79|4028.89|4028.29|46
1652185570000|2022-05-10 12:26:10|4028.64|4028.04|4028.89|4028.29|4028.89|4028.29|4028.39|4027.79|72
1652185580000|2022-05-10 12:26:20|4028.76|4028.16|4029.64|4029.04|4029.64|4029.04|4028.76|4028.16|42
1652185590000|2022-05-10 12:26:30|4029.89|4029.29|4030.64|4030.04|4030.89|4030.29|4029.89|4029.29|128
1652185600000|2022-05-10 12:26:40|4030.39|4029.79|4030.39|4029.79|4030.39|4029.79|4030.14|4029.54|27
1652185610000|2022-05-10 12:26:50|4029.89|4029.29|4028.89|4028.29|4030.01|4029.41|4028.89|4028.29|33
1652185620000|2022-05-10 12:27:00|4028.64|4028.04|4029.14|4028.54|4029.64|4029.04|4028.39|4027.79|63
1652185630000|2022-05-10 12:27:10|4029.26|4028.66|4030.39|4029.79|4030.39|4029.79|4029.14|4028.54|132
1652185640000|2022-05-10 12:27:20|4030.26|4029.66|4029.89|4029.29|4030.26|4029.66|4029.64|4029.04|62
1652185650000|2022-05-10 12:27:30|4029.64|4029.04|4029.64|4029.04|4029.89|4029.29|4029.39|4028.79|256
1652185660000|2022-05-10 12:27:40|4030.39|4029.79|4029.39|4028.79|4030.39|4029.79|4029.26|4028.66|151
1652185670000|2022-05-10 12:27:50|4029.14|4028.54|4029.89|4029.29|4029.89|4029.29|4029.14|4028.54|146
1652185680000|2022-05-10 12:28:00|4029.64|4029.04|4029.51|4028.91|4029.64|4029.04|4029.39|4028.79|330
1652185690000|2022-05-10 12:28:10|4029.89|4029.29|4030.64|4030.04|4030.64|4030.04|4029.89|4029.29|242
1652185700000|2022-05-10 12:28:20|4030.39|4029.79|4030.39|4029.79|4030.64|4030.04|4030.39|4029.79|40
1652185710000|2022-05-10 12:28:30|4030.64|4030.04|4030.64|4030.04|4030.64|4030.04|4030.64|4030.04|37
1652185720000|2022-05-10 12:28:40|4031.14|4030.54|4030.89|4030.29|4031.14|4030.54|4030.64|4030.04|43
1652185730000|2022-05-10 12:28:50|4030.76|4030.16|4030.64|4030.04|4030.76|4030.16|4030.64|4030.04|16
1652185740000|2022-05-10 12:29:00|4030.89|4030.29|4031.14|4030.54|4031.14|4030.54|4030.64|4030.04|72
1652185750000|2022-05-10 12:29:10|4030.89|4030.29|4030.64|4030.04|4030.89|4030.29|4030.26|4029.66|376
1652185760000|2022-05-10 12:29:20|4030.39|4029.79|4031.64|4031.04|4031.64|4031.04|4030.39|4029.79|506
1652185770000|2022-05-10 12:29:30|4031.89|4031.29|4031.26|4030.66|4032.14|4031.54|4031.26|4030.66|341
1652185780000|2022-05-10 12:29:40|4031.39|4030.79|4031.89|4031.29|4031.89|4031.29|4031.26|4030.66|58
1652185790000|2022-05-10 12:29:50|4031.64|4031.04|4031.39|4030.79|4031.89|4031.29|4031.39|4030.79|62
1652185800000|2022-05-10 12:30:00|4031.51|4030.91|4030.64|4030.04|4031.51|4030.91|4030.64|4030.04|87
1652185810000|2022-05-10 12:30:10|4030.14|4029.54|4030.39|4029.79|4030.76|4030.16|4029.89|4029.29|178
1652185820000|2022-05-10 12:30:20|4030.89|4030.29|4031.14|4030.54|4031.14|4030.54|4030.89|4030.29|95
1652185830000|2022-05-10 12:30:30|4031.26|4030.66|4030.26|4029.66|4031.39|4030.79|4030.26|4029.66|78
1652185840000|2022-05-10 12:30:40|4030.14|4029.54|4029.76|4029.16|4030.39|4029.79|4029.64|4029.04|107
1652185850000|2022-05-10 12:30:50|4029.64|4029.04|4030.39|4029.79|4030.39|4029.79|4029.64|4029.04|133
1652185860000|2022-05-10 12:31:00|4030.89|4030.29|4031.14|4030.54|4031.39|4030.79|4030.89|4030.29|128
1652185870000|2022-05-10 12:31:10|4031.39|4030.79|4032.14|4031.54|4032.14|4031.54|4031.39|4030.79|153
1652185880000|2022-05-10 12:31:20|4032.89|4032.29|4033.89|4033.29|4034.39|4033.79|4032.89|4032.29|596
1652185890000|2022-05-10 12:31:30|4034.14|4033.54|4034.39|4033.79|4034.64|4034.04|4033.89|4033.29|87
1652185900000|2022-05-10 12:31:40|4034.14|4033.54|4034.64|4034.04|4034.89|4034.29|4034.14|4033.54|99
1652185910000|2022-05-10 12:31:50|4034.89|4034.29|4034.89|4034.29|4034.89|4034.29|4034.64|4034.04|203
1652185920000|2022-05-10 12:32:00|4034.64|4034.04|4034.89|4034.29|4034.89|4034.29|4034.39|4033.79|273
1652185930000|2022-05-10 12:32:10|4034.64|4034.04|4034.64|4034.04|4034.89|4034.29|4034.39|4033.79|329
1652185940000|2022-05-10 12:32:20|4034.89|4034.29|4034.64|4034.04|4034.89|4034.29|4034.39|4033.79|120
1652185950000|2022-05-10 12:32:30|4034.39|4033.79|4034.14|4033.54|4034.39|4033.79|4034.14|4033.54|101
1652185960000|2022-05-10 12:32:40|4034.01|4033.41|4034.14|4033.54|4034.39|4033.79|4033.89|4033.29|97
1652185970000|2022-05-10 12:32:50|4034.39|4033.79|4034.64|4034.04|4034.64|4034.04|4034.39|4033.79|104
1652185980000|2022-05-10 12:33:00|4034.51|4033.91|4033.64|4033.04|4034.64|4034.04|4033.64|4033.04|141
1652185990000|2022-05-10 12:33:10|4033.39|4032.79|4033.14|4032.54|4033.39|4032.79|4033.14|4032.54|237
1652186000000|2022-05-10 12:33:20|4032.89|4032.29|4032.14|4031.54|4032.89|4032.29|4032.14|4031.54|131
1652186010000|2022-05-10 12:33:30|4031.89|4031.29|4031.64|4031.04|4032.14|4031.54|4031.64|4031.04|116
1652186020000|2022-05-10 12:33:40|4031.89|4031.29|4031.89|4031.29|4031.89|4031.29|4031.89|4031.29|58
1652186030000|2022-05-10 12:33:50|4031.39|4030.79|4031.14|4030.54|4031.39|4030.79|4031.14|4030.54|124
1652186040000|2022-05-10 12:34:00|4031.39|4030.79|4031.64|4031.04|4031.64|4031.04|4031.39|4030.79|75
1652186050000|2022-05-10 12:34:10|4031.89|4031.29|4031.89|4031.29|4031.89|4031.29|4031.64|4031.04|43
1652186060000|2022-05-10 12:34:20|4031.64|4031.04|4031.64|4031.04|4031.89|4031.29|4031.64|4031.04|47
1652186070000|2022-05-10 12:34:30|4031.89|4031.29|4031.89|4031.29|4031.89|4031.29|4031.89|4031.29|29
1652186080000|2022-05-10 12:34:40|4031.64|4031.04|4031.89|4031.29|4032.14|4031.54|4031.64|4031.04|32
1652186090000|2022-05-10 12:34:50|4032.14|4031.54|4032.39|4031.79|4032.39|4031.79|4032.14|4031.54|68
1652186100000|2022-05-10 12:35:00|4032.64|4032.04|4032.39|4031.79|4032.89|4032.29|4032.39|4031.79|118
1652186110000|2022-05-10 12:35:10|4032.14|4031.54|4031.89|4031.29|4032.14|4031.54|4031.89|4031.29|32
1652186120000|2022-05-10 12:35:20|4032.01|4031.41|4032.14|4031.54|4032.64|4032.04|4032.01|4031.41|97
1652186130000|2022-05-10 12:35:30|4032.26|4031.66|4032.51|4031.91|4032.51|4031.91|4032.01|4031.41|122
1652186140000|2022-05-10 12:35:40|4032.39|4031.79|4032.64|4032.04|4032.89|4032.29|4031.89|4031.29|64
1652186150000|2022-05-10 12:35:50|4032.89|4032.29|4032.89|4032.29|4033.14|4032.54|4032.64|4032.04|678
1652186160000|2022-05-10 12:36:00|4033.89|4033.29|4034.14|4033.54|4034.14|4033.54|4033.76|4033.16|296
1652186170000|2022-05-10 12:36:10|4034.39|4033.79|4033.89|4033.29|4034.39|4033.79|4033.89|4033.29|529
1652186180000|2022-05-10 12:36:20|4034.14|4033.54|4033.89|4033.29|4034.14|4033.54|4033.89|4033.29|84
1652186190000|2022-05-10 12:36:30|4033.64|4033.04|4033.89|4033.29|4033.89|4033.29|4033.39|4032.79|467
1652186200000|2022-05-10 12:36:40|4033.64|4033.04|4034.39|4033.79|4034.39|4033.79|4033.64|4033.04|397
1652186210000|2022-05-10 12:36:50|4034.26|4033.66|4034.89|4034.29|4034.89|4034.29|4034.26|4033.66|541
1652186220000|2022-05-10 12:37:00|4036.64|4036.04|4037.39|4036.79|4037.89|4037.29|4036.64|4036.04|1142
1652186230000|2022-05-10 12:37:10|4037.64|4037.04|4037.64|4037.04|4037.89|4037.29|4036.64|4036.04|285
1652186240000|2022-05-10 12:37:20|4037.89|4037.29|4038.89|4038.29|4039.39|4038.79|4037.89|4037.29|382
1652186250000|2022-05-10 12:37:30|4039.39|4038.79|4039.39|4038.79|4039.64|4039.04|4038.89|4038.29|394
1652186260000|2022-05-10 12:37:40|4039.26|4038.66|4038.39|4037.79|4039.39|4038.79|4037.89|4037.29|257
1652186270000|2022-05-10 12:37:50|4038.14|4037.54|4038.14|4037.54|4038.39|4037.79|4037.89|4037.29|80
1652186280000|2022-05-10 12:38:00|4038.39|4037.79|4037.89|4037.29|4038.39|4037.79|4037.89|4037.29|114
1652186290000|2022-05-10 12:38:10|4038.14|4037.54|4037.89|4037.29|4038.39|4037.79|4037.89|4037.29|72
1652186300000|2022-05-10 12:38:20|4037.64|4037.04|4038.64|4038.04|4038.89|4038.29|4037.64|4037.04|472
1652186310000|2022-05-10 12:38:30|4038.51|4037.91|4039.14|4038.54|4039.26|4038.66|4038.51|4037.91|168
1652186320000|2022-05-10 12:38:40|4039.39|4038.79|4039.64|4039.04|4040.39|4039.79|4039.39|4038.79|695
1652186330000|2022-05-10 12:38:50|4039.89|4039.29|4039.39|4038.79|4039.89|4039.29|4039.14|4038.54|202
1652186340000|2022-05-10 12:39:00|4039.14|4038.54|4040.64|4040.04|4040.64|4040.04|4039.14|4038.54|120
1652186350000|2022-05-10 12:39:10|4040.39|4039.79|4039.89|4039.29|4040.39|4039.79|4039.89|4039.29|81
1652186360000|2022-05-10 12:39:20|4039.64|4039.04|4039.89|4039.29|4040.14|4039.54|4039.64|4039.04|65
1652186370000|2022-05-10 12:39:30|4039.64|4039.04|4040.64|4040.04|4040.64|4040.04|4039.64|4039.04|265
1652186380000|2022-05-10 12:39:40|4040.39|4039.79|4040.64|4040.04|4040.89|4040.29|4040.26|4039.66|257
1652186390000|2022-05-10 12:39:50|4040.51|4039.91|4040.64|4040.04|4040.64|4040.04|4040.39|4039.79|48
1652186400000|2022-05-10 12:40:00|4040.51|4039.91|4040.26|4039.66|4041.14|4040.54|4040.26|4039.66|164
1652186410000|2022-05-10 12:40:10|4040.14|4039.54|4039.64|4039.04|4040.39|4039.79|4039.39|4038.79|353
1652186420000|2022-05-10 12:40:20|4039.39|4038.79|4038.76|4038.16|4039.39|4038.79|4038.39|4037.79|145
1652186430000|2022-05-10 12:40:30|4038.64|4038.04|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|68
1652186440000|2022-05-10 12:40:40|4038.39|4037.79|4038.89|4038.29|4038.89|4038.29|4038.39|4037.79|74
1652186450000|2022-05-10 12:40:50|4038.64|4038.04|4038.64|4038.04|4038.64|4038.04|4038.39|4037.79|73
1652186460000|2022-05-10 12:41:00|4039.14|4038.54|4040.39|4039.79|4041.89|4041.29|4039.14|4038.54|581
1652186470000|2022-05-10 12:41:10|4040.14|4039.54|4039.89|4039.29|4040.14|4039.54|4039.64|4039.04|128
1652186480000|2022-05-10 12:41:20|4039.64|4039.04|4040.14|4039.54|4040.64|4040.04|4039.64|4039.04|134
1652186490000|2022-05-10 12:41:30|4039.89|4039.29|4039.39|4038.79|4039.89|4039.29|4039.39|4038.79|42
1652186500000|2022-05-10 12:41:40|4039.64|4039.04|4040.64|4040.04|4040.64|4040.04|4039.64|4039.04|161
1652186510000|2022-05-10 12:41:50|4040.76|4040.16|4041.14|4040.54|4041.39|4040.79|4040.64|4040.04|154
1652186520000|2022-05-10 12:42:00|4040.89|4040.29|4040.89|4040.29|4041.64|4041.04|4040.89|4040.29|251
1652186530000|2022-05-10 12:42:10|4041.14|4040.54|4041.39|4040.79|4041.39|4040.79|4041.14|4040.54|129
1652186540000|2022-05-10 12:42:20|4041.64|4041.04|4040.39|4039.79|4042.39|4041.79|4040.39|4039.79|484
1652186550000|2022-05-10 12:42:30|4040.64|4040.04|4040.89|4040.29|4040.89|4040.29|4040.64|4040.04|133
1652186560000|2022-05-10 12:42:40|4040.64|4040.04|4040.64|4040.04|4040.64|4040.04|4040.64|4040.04|34
1652186570000|2022-05-10 12:42:50|4040.39|4039.79|4039.14|4038.54|4040.39|4039.79|4039.14|4038.54|230
1652186580000|2022-05-10 12:43:00|4038.89|4038.29|4038.26|4037.66|4039.01|4038.41|4038.14|4037.54|238
1652186590000|2022-05-10 12:43:10|4038.14|4037.54|4038.39|4037.79|4038.89|4038.29|4038.14|4037.54|108
1652186600000|2022-05-10 12:43:20|4038.89|4038.29|4038.89|4038.29|4038.89|4038.29|4038.39|4037.79|129
1652186610000|2022-05-10 12:43:30|4039.39|4038.79|4039.64|4039.04|4039.64|4039.04|4039.26|4038.66|99
1652186620000|2022-05-10 12:43:40|4039.39|4038.79|4039.64|4039.04|4039.64|4039.04|4039.26|4038.66|179
1652186630000|2022-05-10 12:43:50|4039.39|4038.79|4038.39|4037.79|4039.89|4039.29|4038.39|4037.79|302
1652186640000|2022-05-10 12:44:00|4037.89|4037.29|4037.89|4037.29|4038.14|4037.54|4037.64|4037.04|123
1652186650000|2022-05-10 12:44:10|4037.64|4037.04|4037.89|4037.29|4038.14|4037.54|4037.64|4037.04|111
1652186660000|2022-05-10 12:44:20|4037.39|4036.79|4037.64|4037.04|4037.89|4037.29|4037.39|4036.79|92
1652186670000|2022-05-10 12:44:30|4037.51|4036.91|4037.64|4037.04|4037.89|4037.29|4037.51|4036.91|65
1652186680000|2022-05-10 12:44:40|4037.76|4037.16|4038.14|4037.54|4038.14|4037.54|4037.64|4037.04|42
1652186690000|2022-05-10 12:44:50|4038.01|4037.41|4037.89|4037.29|4038.14|4037.54|4037.89|4037.29|39
1652186700000|2022-05-10 12:45:00|4037.76|4037.16|4037.64|4037.04|4037.89|4037.29|4037.64|4037.04|59
1652186710000|2022-05-10 12:45:10|4037.89|4037.29|4037.89|4037.29|4038.14|4037.54|4037.64|4037.04|59
1652186720000|2022-05-10 12:45:20|4038.01|4037.41|4037.51|4036.91|4038.01|4037.41|4037.39|4036.79|139
1652186730000|2022-05-10 12:45:30|4037.64|4037.04|4037.64|4037.04|4037.89|4037.29|4037.01|4036.41|386
1652186740000|2022-05-10 12:45:40|4037.51|4036.91|4037.76|4037.16|4037.89|4037.29|4037.51|4036.91|39
1652186750000|2022-05-10 12:45:50|4037.64|4037.04|4036.64|4036.04|4037.64|4037.04|4036.64|4036.04|130
1652186760000|2022-05-10 12:46:00|4036.76|4036.16|4037.39|4036.79|4037.39|4036.79|4036.76|4036.16|100
1652186770000|2022-05-10 12:46:10|4037.26|4036.66|4037.89|4037.29|4037.89|4037.29|4037.14|4036.54|61
1652186780000|2022-05-10 12:46:20|4037.76|4037.16|4038.14|4037.54|4038.14|4037.54|4037.76|4037.16|114
1652186790000|2022-05-10 12:46:30|4037.89|4037.29|4037.89|4037.29|4038.14|4037.54|4037.64|4037.04|67
1652186800000|2022-05-10 12:46:40|4037.76|4037.16|4037.89|4037.29|4037.89|4037.29|4037.39|4036.79|32
1652186810000|2022-05-10 12:46:50|4038.14|4037.54|4038.39|4037.79|4038.89|4038.29|4037.89|4037.29|522
1652186820000|2022-05-10 12:47:00|4038.89|4038.29|4038.14|4037.54|4038.89|4038.29|4038.14|4037.54|130
1652186830000|2022-05-10 12:47:10|||||||||17
1652186840000|2022-05-10 12:47:20|4038.39|4037.79|4038.64|4038.04|4038.89|4038.29|4038.39|4037.79|83
1652186850000|2022-05-10 12:47:30|4038.89|4038.29|4039.64|4039.04|4039.64|4039.04|4038.89|4038.29|160
1652186860000|2022-05-10 12:47:40|4039.39|4038.79|4039.14|4038.54|4039.64|4039.04|4039.14|4038.54|91
1652186870000|2022-05-10 12:47:50|4039.01|4038.41|4039.14|4038.54|4039.39|4038.79|4038.89|4038.29|119
1652186880000|2022-05-10 12:48:00|4038.89|4038.29|4039.14|4038.54|4039.14|4038.54|4038.89|4038.29|58
1652186890000|2022-05-10 12:48:10|4038.89|4038.29|4036.64|4036.04|4039.14|4038.54|4036.64|4036.04|329
1652186900000|2022-05-10 12:48:20|4036.39|4035.79|4037.14|4036.54|4037.14|4036.54|4036.14|4035.54|168
1652186910000|2022-05-10 12:48:30|4037.01|4036.41|4036.39|4035.79|4037.14|4036.54|4036.39|4035.79|134
1652186920000|2022-05-10 12:48:40|4036.51|4035.91|4035.64|4035.04|4036.64|4036.04|4035.64|4035.04|193
1652186930000|2022-05-10 12:48:50|4036.01|4035.41|4036.14|4035.54|4036.64|4036.04|4035.64|4035.04|267
1652186940000|2022-05-10 12:49:00|4036.01|4035.41|4037.39|4036.79|4037.39|4036.79|4035.89|4035.29|271
1652186950000|2022-05-10 12:49:10|4037.14|4036.54|4037.51|4036.91|4037.64|4037.04|4037.14|4036.54|142
1652186960000|2022-05-10 12:49:20|4037.64|4037.04|4037.89|4037.29|4038.14|4037.54|4037.64|4037.04|288
1652186970000|2022-05-10 12:49:30|4037.64|4037.04|4037.64|4037.04|4037.64|4037.04|4037.39|4036.79|56
1652186980000|2022-05-10 12:49:40|4037.51|4036.91|4037.39|4036.79|4037.51|4036.91|4037.39|4036.79|54
1652186990000|2022-05-10 12:49:50|4037.26|4036.66|4037.14|4036.54|4037.26|4036.66|4036.89|4036.29|78
1652187000000|2022-05-10 12:50:00|4036.89|4036.29|4037.14|4036.54|4037.14|4036.54|4036.64|4036.04|217
1652187010000|2022-05-10 12:50:10|4036.89|4036.29|4037.39|4036.79|4037.39|4036.79|4036.64|4036.04|139
1652187020000|2022-05-10 12:50:20|4037.64|4037.04|4037.64|4037.04|4037.89|4037.29|4037.14|4036.54|110
1652187030000|2022-05-10 12:50:30|4037.89|4037.29|4037.89|4037.29|4038.39|4037.79|4037.64|4037.04|277
1652187040000|2022-05-10 12:50:40|4038.01|4037.41|4037.64|4037.04|4038.39|4037.79|4037.64|4037.04|321
1652187050000|2022-05-10 12:50:50|4037.39|4036.79|4037.89|4037.29|4037.89|4037.29|4037.14|4036.54|177
1652187060000|2022-05-10 12:51:00|4037.64|4037.04|4038.39|4037.79|4038.39|4037.79|4037.64|4037.04|47
1652187070000|2022-05-10 12:51:10|4038.14|4037.54|4039.14|4038.54|4039.14|4038.54|4038.14|4037.54|684
1652187080000|2022-05-10 12:51:20|4039.01|4038.41|4039.14|4038.54|4039.14|4038.54|4038.89|4038.29|109
1652187090000|2022-05-10 12:51:30|4039.01|4038.41|4038.64|4038.04|4039.14|4038.54|4038.39|4037.79|143
1652187100000|2022-05-10 12:51:40|4038.39|4037.79|4039.14|4038.54|4039.14|4038.54|4038.14|4037.54|219
1652187110000|2022-05-10 12:51:50|4038.64|4038.04|4037.89|4037.29|4038.64|4038.04|4037.64|4037.04|146
1652187120000|2022-05-10 12:52:00|4038.14|4037.54|4038.39|4037.79|4038.39|4037.79|4037.89|4037.29|51
1652187130000|2022-05-10 12:52:10|4038.14|4037.54|4037.89|4037.29|4038.39|4037.79|4037.89|4037.29|71
1652187140000|2022-05-10 12:52:20|4037.64|4037.04|4036.89|4036.29|4037.64|4037.04|4036.64|4036.04|177
1652187150000|2022-05-10 12:52:30|4036.76|4036.16|4037.64|4037.04|4037.89|4037.29|4036.64|4036.04|163
1652187160000|2022-05-10 12:52:40|4037.89|4037.29|4039.01|4038.41|4039.01|4038.41|4037.76|4037.16|191
1652187170000|2022-05-10 12:52:50|4039.14|4038.54|4040.64|4040.04|4040.89|4040.29|4039.14|4038.54|383
1652187180000|2022-05-10 12:53:00|4040.39|4039.79|4041.64|4041.04|4041.76|4041.16|4040.26|4039.66|294
1652187190000|2022-05-10 12:53:10|4041.89|4041.29|4041.14|4040.54|4041.89|4041.29|4040.89|4040.29|216
1652187200000|2022-05-10 12:53:20|4041.39|4040.79|4041.39|4040.79|4041.76|4041.16|4041.14|4040.54|131
1652187210000|2022-05-10 12:53:30|4041.64|4041.04|4041.64|4041.04|4041.89|4041.29|4041.14|4040.54|181
1652187220000|2022-05-10 12:53:40|4041.89|4041.29|4042.51|4041.91|4042.89|4042.29|4041.89|4041.29|323
1652187230000|2022-05-10 12:53:50|4042.39|4041.79|4043.39|4042.79|4043.39|4042.79|4042.39|4041.79|261
1652187240000|2022-05-10 12:54:00|4042.89|4042.29|4044.14|4043.54|4044.89|4044.29|4042.64|4042.04|932
1652187250000|2022-05-10 12:54:10|4044.39|4043.79|4044.39|4043.79|4044.89|4044.29|4043.76|4043.16|333
1652187260000|2022-05-10 12:54:20|4044.64|4044.04|4045.14|4044.54|4045.39|4044.79|4044.64|4044.04|196
1652187270000|2022-05-10 12:54:30|4045.39|4044.79|4045.14|4044.54|4045.64|4045.04|4045.14|4044.54|300
1652187280000|2022-05-10 12:54:40|4044.89|4044.29|4044.89|4044.29|4045.14|4044.54|4044.89|4044.29|128
1652187290000|2022-05-10 12:54:50|4044.76|4044.16|4045.14|4044.54|4045.39|4044.79|4044.64|4044.04|127
1652187300000|2022-05-10 12:55:00|4045.39|4044.79|4045.64|4045.04|4045.89|4045.29|4045.26|4044.66|228
1652187310000|2022-05-10 12:55:10|4045.39|4044.79|4045.64|4045.04|4045.64|4045.04|4044.89|4044.29|159
1652187320000|2022-05-10 12:55:20|4045.76|4045.16|4045.14|4044.54|4045.89|4045.29|4045.14|4044.54|230
1652187330000|2022-05-10 12:55:30|4045.26|4044.66|4044.14|4043.54|4045.39|4044.79|4044.14|4043.54|195
1652187340000|2022-05-10 12:55:40|4044.39|4043.79|4043.89|4043.29|4044.39|4043.79|4043.64|4043.04|219
1652187350000|2022-05-10 12:55:50|4044.14|4043.54|4044.14|4043.54|4044.39|4043.79|4043.89|4043.29|164
1652187360000|2022-05-10 12:56:00|4043.89|4043.29|4044.89|4044.29|4044.89|4044.29|4043.89|4043.29|203
1652187370000|2022-05-10 12:56:10|4045.14|4044.54|4045.89|4045.29|4045.89|4045.29|4044.89|4044.29|267
1652187380000|2022-05-10 12:56:20|4046.14|4045.54|4046.64|4046.04|4046.64|4046.04|4045.64|4045.04|364
1652187390000|2022-05-10 12:56:30|4046.89|4046.29|4047.64|4047.04|4047.64|4047.04|4046.89|4046.29|393
1652187400000|2022-05-10 12:56:40|4047.76|4047.16|4048.39|4047.79|4048.51|4047.91|4047.39|4046.79|445
1652187410000|2022-05-10 12:56:50|4048.64|4048.04|4047.89|4047.29|4048.64|4048.04|4047.51|4046.91|441
1652187420000|2022-05-10 12:57:00|4048.14|4047.54|4047.89|4047.29|4048.64|4048.04|4047.89|4047.29|224
1652187430000|2022-05-10 12:57:10|4047.64|4047.04|4047.64|4047.04|4048.14|4047.54|4047.39|4046.79|181
1652187440000|2022-05-10 12:57:20|4047.39|4046.79|4047.89|4047.29|4047.89|4047.29|4046.89|4046.29|258
1652187450000|2022-05-10 12:57:30|4047.64|4047.04|4048.64|4048.04|4048.64|4048.04|4047.64|4047.04|203
1652187460000|2022-05-10 12:57:40|4048.14|4047.54|4048.39|4047.79|4048.39|4047.79|4047.64|4047.04|345
1652187470000|2022-05-10 12:57:50|4048.14|4047.54|4047.89|4047.29|4048.14|4047.54|4047.89|4047.29|241
1652187480000|2022-05-10 12:58:00|4048.14|4047.54|4048.14|4047.54|4048.39|4047.79|4047.64|4047.04|191
1652187490000|2022-05-10 12:58:10|4048.26|4047.66|4048.14|4047.54|4048.26|4047.66|4047.39|4046.79|165
1652187500000|2022-05-10 12:58:20|4048.39|4047.79|4048.76|4048.16|4048.89|4048.29|4048.39|4047.79|646
1652187510000|2022-05-10 12:58:30|4048.89|4048.29|4048.89|4048.29|4049.39|4048.79|4048.39|4047.79|782
1652187520000|2022-05-10 12:58:40|4048.64|4048.04|4050.14|4049.54|4050.14|4049.54|4048.39|4047.79|797
1652187530000|2022-05-10 12:58:50|4049.89|4049.29|4049.14|4048.54|4050.14|4049.54|4048.89|4048.29|194
1652187540000|2022-05-10 12:59:00|4048.89|4048.29|4049.39|4048.79|4049.89|4049.29|4048.89|4048.29|141
1652187550000|2022-05-10 12:59:10|4049.51|4048.91|4050.14|4049.54|4050.14|4049.54|4049.14|4048.54|252
1652187560000|2022-05-10 12:59:20|4050.01|4049.41|4049.14|4048.54|4050.14|4049.54|4048.89|4048.29|210
1652187570000|2022-05-10 12:59:30|4049.39|4048.79|4049.14|4048.54|4049.39|4048.79|4048.89|4048.29|204
1652187580000|2022-05-10 12:59:40|4048.89|4048.29|4049.01|4048.41|4049.14|4048.54|4048.64|4048.04|94
1652187590000|2022-05-10 12:59:50|4048.89|4048.29|4048.64|4048.04|4048.89|4048.29|4048.14|4047.54|241
1652187600000|2022-05-10 13:00:00|4048.26|4047.66|4048.89|4048.29|4049.39|4048.79|4048.14|4047.54|184
1652187610000|2022-05-10 13:00:10|4049.14|4048.54|4048.39|4047.79|4049.64|4049.04|4048.39|4047.79|257
1652187620000|2022-05-10 13:00:20|4048.64|4048.04|4049.64|4049.04|4049.64|4049.04|4048.64|4048.04|143
1652187630000|2022-05-10 13:00:30|4049.51|4048.91|4048.89|4048.29|4049.89|4049.29|4048.89|4048.29|196
1652187640000|2022-05-10 13:00:40|4049.01|4048.41|4049.39|4048.79|4049.39|4048.79|4048.89|4048.29|209
1652187650000|2022-05-10 13:00:50|4049.26|4048.66|4049.14|4048.54|4049.39|4048.79|4049.14|4048.54|84
1652187660000|2022-05-10 13:01:00|4049.26|4048.66|4049.39|4048.79|4049.39|4048.79|4049.14|4048.54|248
1652187670000|2022-05-10 13:01:10|4049.14|4048.54|4049.39|4048.79|4049.39|4048.79|4048.89|4048.29|223
1652187680000|2022-05-10 13:01:20|4049.14|4048.54|4049.39|4048.79|4049.39|4048.79|4049.14|4048.54|165
1652187690000|2022-05-10 13:01:30|4049.14|4048.54|4049.14|4048.54|4049.39|4048.79|4049.14|4048.54|166
1652187700000|2022-05-10 13:01:40|4049.39|4048.79|4049.14|4048.54|4049.39|4048.79|4048.89|4048.29|74
1652187710000|2022-05-10 13:01:50|4049.39|4048.79|4051.39|4050.79|4051.39|4050.79|4049.14|4048.54|759
1652187720000|2022-05-10 13:02:00|4051.64|4051.04|4052.64|4052.04|4052.64|4052.04|4051.14|4050.54|939
1652187730000|2022-05-10 13:02:10|4052.51|4051.91|4053.14|4052.54|4054.01|4053.41|4052.51|4051.91|1140
1652187740000|2022-05-10 13:02:20|4052.89|4052.29|4052.89|4052.29|4053.14|4052.54|4052.39|4051.79|409
1652187750000|2022-05-10 13:02:30|4052.64|4052.04|4052.64|4052.04|4052.89|4052.29|4052.39|4051.79|167
1652187760000|2022-05-10 13:02:40|4052.39|4051.79|4052.89|4052.29|4053.14|4052.54|4052.39|4051.79|142
1652187770000|2022-05-10 13:02:50|4053.01|4052.41|4053.64|4053.04|4053.64|4053.04|4053.01|4052.41|209
1652187780000|2022-05-10 13:03:00|4053.76|4053.16|4054.14|4053.54|4054.14|4053.54|4053.64|4053.04|282
1652187790000|2022-05-10 13:03:10|4053.89|4053.29|4053.89|4053.29|4054.14|4053.54|4053.64|4053.04|316
1652187800000|2022-05-10 13:03:20|4053.64|4053.04|4053.39|4052.79|4053.89|4053.29|4053.26|4052.66|185
1652187810000|2022-05-10 13:03:30|4053.14|4052.54|4053.64|4053.04|4053.64|4053.04|4053.14|4052.54|177
1652187820000|2022-05-10 13:03:40|4053.39|4052.79|4053.14|4052.54|4053.64|4053.04|4053.14|4052.54|216
1652187830000|2022-05-10 13:03:50|4053.39|4052.79|4053.64|4053.04|4053.89|4053.29|4052.89|4052.29|332
1652187840000|2022-05-10 13:04:00|4053.51|4052.91|4053.64|4053.04|4053.64|4053.04|4053.39|4052.79|122
1652187850000|2022-05-10 13:04:10|4053.51|4052.91|4052.64|4052.04|4053.64|4053.04|4052.64|4052.04|145
1652187860000|2022-05-10 13:04:20|4052.76|4052.16|4052.64|4052.04|4053.14|4052.54|4052.64|4052.04|263
1652187870000|2022-05-10 13:04:30|4052.76|4052.16|4054.14|4053.54|4054.14|4053.54|4052.76|4052.16|342
1652187880000|2022-05-10 13:04:40|4054.51|4053.91|4054.64|4054.04|4054.89|4054.29|4054.51|4053.91|837
1652187890000|2022-05-10 13:04:50|4054.89|4054.29|4054.64|4054.04|4054.89|4054.29|4054.64|4054.04|282
1652187900000|2022-05-10 13:05:00|4054.39|4053.79|4054.14|4053.54|4054.89|4054.29|4054.14|4053.54|272
1652187910000|2022-05-10 13:05:10|4053.89|4053.29|4053.89|4053.29|4054.01|4053.41|4053.14|4052.54|250
1652187920000|2022-05-10 13:05:20|4053.76|4053.16|4052.89|4052.29|4053.89|4053.29|4052.89|4052.29|311
1652187930000|2022-05-10 13:05:30|4052.64|4052.04|4052.89|4052.29|4052.89|4052.29|4052.14|4051.54|297
1652187940000|2022-05-10 13:05:40|4053.14|4052.54|4053.14|4052.54|4053.14|4052.54|4052.64|4052.04|169
1652187950000|2022-05-10 13:05:50|4053.01|4052.41|4052.64|4052.04|4053.14|4052.54|4052.64|4052.04|189
1652187960000|2022-05-10 13:06:00|4052.39|4051.79|4052.64|4052.04|4052.64|4052.04|4051.89|4051.29|254
1652187970000|2022-05-10 13:06:10|4052.39|4051.79|4053.89|4053.29|4053.89|4053.29|4052.39|4051.79|254
1652187980000|2022-05-10 13:06:20|4053.76|4053.16|4053.76|4053.16|4053.89|4053.29|4053.64|4053.04|250
1652187990000|2022-05-10 13:06:30|4053.64|4053.04|4053.64|4053.04|4053.89|4053.29|4053.64|4053.04|88
1652188000000|2022-05-10 13:06:40|4053.89|4053.29|4054.64|4054.04|4054.89|4054.29|4053.89|4053.29|629
1652188010000|2022-05-10 13:06:50|4054.39|4053.79|4054.14|4053.54|4054.64|4054.04|4054.14|4053.54|177
1652188020000|2022-05-10 13:07:00|4054.39|4053.79|4054.64|4054.04|4054.89|4054.29|4054.39|4053.79|264
1652188030000|2022-05-10 13:07:10|4054.89|4054.29|4054.89|4054.29|4054.89|4054.29|4054.64|4054.04|305
1652188040000|2022-05-10 13:07:20|4054.64|4054.04|4054.64|4054.04|4054.89|4054.29|4054.64|4054.04|176
1652188050000|2022-05-10 13:07:30|4054.39|4053.79|4054.14|4053.54|4054.39|4053.79|4054.14|4053.54|167
1652188060000|2022-05-10 13:07:40|4053.89|4053.29|4053.89|4053.29|4054.39|4053.79|4053.89|4053.29|127
1652188070000|2022-05-10 13:07:50|||||||||114
1652188080000|2022-05-10 13:08:00|4054.01|4053.41|4054.14|4053.54|4054.64|4054.04|4054.01|4053.41|204
1652188090000|2022-05-10 13:08:10|4054.39|4053.79|4054.64|4054.04|4054.89|4054.29|4054.14|4053.54|220
1652188100000|2022-05-10 13:08:20|4054.89|4054.29|4054.64|4054.04|4054.89|4054.29|4054.64|4054.04|68
1652188110000|2022-05-10 13:08:30|4054.89|4054.29|4053.89|4053.29|4054.89|4054.29|4053.89|4053.29|234
1652188120000|2022-05-10 13:08:40|4054.14|4053.54|4053.39|4052.79|4054.14|4053.54|4053.14|4052.54|137
1652188130000|2022-05-10 13:08:50|4053.14|4052.54|4052.89|4052.29|4053.14|4052.54|4052.89|4052.29|210
1652188140000|2022-05-10 13:09:00|4052.64|4052.04|4051.39|4050.79|4052.64|4052.04|4051.39|4050.79|304
1652188150000|2022-05-10 13:09:10|4051.64|4051.04|4051.89|4051.29|4052.39|4051.79|4051.64|4051.04|237
1652188160000|2022-05-10 13:09:20|4051.64|4051.04|4051.39|4050.79|4051.64|4051.04|4051.39|4050.79|224
1652188170000|2022-05-10 13:09:30|4051.14|4050.54|4051.39|4050.79|4051.64|4051.04|4050.89|4050.29|376
1652188180000|2022-05-10 13:09:40|4051.64|4051.04|4051.39|4050.79|4051.76|4051.16|4051.39|4050.79|196
1652188190000|2022-05-10 13:09:50|4051.64|4051.04|4051.64|4051.04|4051.76|4051.16|4051.64|4051.04|105
1652188200000|2022-05-10 13:10:00|4051.89|4051.29|4052.14|4051.54|4052.14|4051.54|4051.64|4051.04|165
1652188210000|2022-05-10 13:10:10|4052.39|4051.79|4052.64|4052.04|4052.89|4052.29|4052.14|4051.54|224
1652188220000|2022-05-10 13:10:20|4052.89|4052.29|4052.64|4052.04|4052.89|4052.29|4052.64|4052.04|63
1652188230000|2022-05-10 13:10:30|4052.76|4052.16|4052.64|4052.04|4052.89|4052.29|4052.64|4052.04|94
1652188240000|2022-05-10 13:10:40|4052.89|4052.29|4052.89|4052.29|4052.89|4052.29|4052.64|4052.04|122
1652188250000|2022-05-10 13:10:50|4052.39|4051.79|4052.14|4051.54|4052.51|4051.91|4052.14|4051.54|126
1652188260000|2022-05-10 13:11:00|4052.01|4051.41|4052.14|4051.54|4052.14|4051.54|4051.89|4051.29|125
1652188270000|2022-05-10 13:11:10|4051.89|4051.29|4051.64|4051.04|4052.14|4051.54|4051.64|4051.04|128
1652188280000|2022-05-10 13:11:20|4051.39|4050.79|4051.39|4050.79|4051.64|4051.04|4051.39|4050.79|183
1652188290000|2022-05-10 13:11:30|4051.14|4050.54|4050.89|4050.29|4051.14|4050.54|4050.89|4050.29|156
1652188300000|2022-05-10 13:11:40|4050.64|4050.04|4051.39|4050.79|4051.39|4050.79|4050.64|4050.04|278
1652188310000|2022-05-10 13:11:50|4051.64|4051.04|4051.64|4051.04|4051.64|4051.04|4051.64|4051.04|93
1652188320000|2022-05-10 13:12:00|4051.89|4051.29|4051.14|4050.54|4051.89|4051.29|4051.14|4050.54|117
1652188330000|2022-05-10 13:12:10|4051.39|4050.79|4051.64|4051.04|4051.89|4051.29|4051.39|4050.79|137
1652188340000|2022-05-10 13:12:20|4051.89|4051.29|4051.64|4051.04|4051.89|4051.29|4051.39|4050.79|112
1652188350000|2022-05-10 13:12:30|4051.89|4051.29|4052.14|4051.54|4052.39|4051.79|4051.89|4051.29|182
1652188360000|2022-05-10 13:12:40|4052.39|4051.79|4053.39|4052.79|4053.39|4052.79|4052.39|4051.79|330
1652188370000|2022-05-10 13:12:50|4053.14|4052.54|4054.14|4053.54|4054.39|4053.79|4052.89|4052.29|585
1652188380000|2022-05-10 13:13:00|4054.39|4053.79|4054.64|4054.04|4054.76|4054.16|4054.14|4053.54|485
1652188390000|2022-05-10 13:13:10|4054.39|4053.79|4054.64|4054.04|4054.89|4054.29|4054.39|4053.79|285
1652188400000|2022-05-10 13:13:20|4054.39|4053.79|4054.89|4054.29|4054.89|4054.29|4054.14|4053.54|287
1652188410000|2022-05-10 13:13:30|4054.64|4054.04|4054.64|4054.04|4054.64|4054.04|4054.14|4053.54|147
1652188420000|2022-05-10 13:13:40|4054.39|4053.79|4054.39|4053.79|4054.64|4054.04|4054.39|4053.79|134
1652188430000|2022-05-10 13:13:50|4054.14|4053.54|4053.89|4053.29|4054.14|4053.54|4053.89|4053.29|97
1652188440000|2022-05-10 13:14:00|4053.64|4053.04|4053.89|4053.29|4053.89|4053.29|4053.64|4053.04|148
1652188450000|2022-05-10 13:14:10|4053.64|4053.04|4053.89|4053.29|4053.89|4053.29|4053.14|4052.54|139
1652188460000|2022-05-10 13:14:20|4053.76|4053.16|4053.14|4052.54|4053.76|4053.16|4053.14|4052.54|175
1652188470000|2022-05-10 13:14:30|4052.89|4052.29|4051.89|4051.29|4052.89|4052.29|4051.51|4050.91|361
1652188480000|2022-05-10 13:14:40|4051.64|4051.04|4051.76|4051.16|4051.89|4051.29|4051.64|4051.04|120
1652188490000|2022-05-10 13:14:50|4051.89|4051.29|4052.14|4051.54|4052.39|4051.79|4051.64|4051.04|129
1652188500000|2022-05-10 13:15:00|4051.89|4051.29|4051.64|4051.04|4051.89|4051.29|4051.39|4050.79|205
1652188510000|2022-05-10 13:15:10|4051.39|4050.79|4051.39|4050.79|4051.64|4051.04|4051.14|4050.54|234
1652188520000|2022-05-10 13:15:20|4051.14|4050.54|4051.64|4051.04|4051.64|4051.04|4051.14|4050.54|158
1652188530000|2022-05-10 13:15:30|4051.89|4051.29|4051.51|4050.91|4051.89|4051.29|4051.51|4050.91|149
1652188540000|2022-05-10 13:15:40|4051.39|4050.79|4051.89|4051.29|4051.89|4051.29|4051.39|4050.79|248
1652188550000|2022-05-10 13:15:50|4052.14|4051.54|4051.89|4051.29|4052.14|4051.54|4051.39|4050.79|154
1652188560000|2022-05-10 13:16:00|4052.14|4051.54|4051.14|4050.54|4052.14|4051.54|4051.14|4050.54|148
1652188570000|2022-05-10 13:16:10|4051.39|4050.79|4051.39|4050.79|4051.39|4050.79|4050.89|4050.29|161
1652188580000|2022-05-10 13:16:20|4051.64|4051.04|4051.64|4051.04|4051.89|4051.29|4051.14|4050.54|326
1652188590000|2022-05-10 13:16:30|4051.89|4051.29|4052.39|4051.79|4052.39|4051.79|4051.14|4050.54|813
1652188600000|2022-05-10 13:16:40|4052.14|4051.54|4052.14|4051.54|4052.14|4051.54|4051.39|4050.79|545
1652188610000|2022-05-10 13:16:50|4052.01|4051.41|4052.39|4051.79|4052.64|4052.04|4052.01|4051.41|155
1652188620000|2022-05-10 13:17:00|4052.14|4051.54|4052.89|4052.29|4052.89|4052.29|4051.89|4051.29|226
1652188630000|2022-05-10 13:17:10|4053.39|4052.79|4052.89|4052.29|4053.64|4053.04|4052.89|4052.29|431
1652188640000|2022-05-10 13:17:20|4053.14|4052.54|4052.89|4052.29|4053.14|4052.54|4052.64|4052.04|138
1652188650000|2022-05-10 13:17:30|4053.01|4052.41|4053.39|4052.79|4053.64|4053.04|4053.01|4052.41|106
1652188660000|2022-05-10 13:17:40|4053.51|4052.91|4053.64|4053.04|4054.14|4053.54|4053.51|4052.91|174
1652188670000|2022-05-10 13:17:50|4053.76|4053.16|4053.64|4053.04|4053.76|4053.16|4053.39|4052.79|66
1652188680000|2022-05-10 13:18:00|4053.39|4052.79|4052.89|4052.29|4053.39|4052.79|4052.76|4052.16|190
1652188690000|2022-05-10 13:18:10|4052.64|4052.04|4052.39|4051.79|4052.64|4052.04|4052.14|4051.54|94
1652188700000|2022-05-10 13:18:20|4052.14|4051.54|4051.89|4051.29|4052.14|4051.54|4051.64|4051.04|316
1652188710000|2022-05-10 13:18:30|4051.64|4051.04|4051.39|4050.79|4051.89|4051.29|4050.89|4050.29|329
1652188720000|2022-05-10 13:18:40|4051.64|4051.04|4050.89|4050.29|4051.64|4051.04|4050.89|4050.29|179
1652188730000|2022-05-10 13:18:50|4051.14|4050.54|4050.64|4050.04|4051.14|4050.54|4050.14|4049.54|281
1652188740000|2022-05-10 13:19:00|4050.39|4049.79|4050.39|4049.79|4050.64|4050.04|4050.39|4049.79|92
1652188750000|2022-05-10 13:19:10|4050.14|4049.54|4050.39|4049.79|4050.39|4049.79|4050.14|4049.54|237
1652188760000|2022-05-10 13:19:20|4050.64|4050.04|4050.64|4050.04|4050.64|4050.04|4050.39|4049.79|141
1652188770000|2022-05-10 13:19:30|4050.39|4049.79|4050.14|4049.54|4050.39|4049.79|4050.14|4049.54|143
1652188780000|2022-05-10 13:19:40|4049.89|4049.29|4049.89|4049.29|4050.14|4049.54|4049.89|4049.29|73
1652188790000|2022-05-10 13:19:50|4049.64|4049.04|4049.89|4049.29|4049.89|4049.29|4049.64|4049.04|111
1652188800000|2022-05-10 13:20:00|4049.64|4049.04|4050.14|4049.54|4050.39|4049.79|4049.64|4049.04|361
1652188810000|2022-05-10 13:20:10|4049.64|4049.04|4050.14|4049.54|4050.39|4049.79|4049.64|4049.04|348
1652188820000|2022-05-10 13:20:20|4050.39|4049.79|4050.39|4049.79|4050.39|4049.79|4050.14|4049.54|77
1652188830000|2022-05-10 13:20:30|4051.39|4050.79|4052.14|4051.54|4052.39|4051.79|4051.39|4050.79|669
1652188840000|2022-05-10 13:20:40|4051.89|4051.29|4051.14|4050.54|4051.89|4051.29|4051.14|4050.54|124
1652188850000|2022-05-10 13:20:50|4050.89|4050.29|4051.39|4050.79|4051.64|4051.04|4050.89|4050.29|89
1652188860000|2022-05-10 13:21:00|4051.64|4051.04|4051.89|4051.29|4051.89|4051.29|4051.26|4050.66|121
1652188870000|2022-05-10 13:21:10|4051.76|4051.16|4051.89|4051.29|4051.89|4051.29|4051.51|4050.91|69
1652188880000|2022-05-10 13:21:20|4052.01|4051.41|4052.39|4051.79|4052.51|4051.91|4052.01|4051.41|125
1652188890000|2022-05-10 13:21:30|4052.64|4052.04|4053.39|4052.79|4053.39|4052.79|4052.64|4052.04|179
1652188900000|2022-05-10 13:21:40|4053.26|4052.66|4052.39|4051.79|4053.26|4052.66|4052.39|4051.79|74
1652188910000|2022-05-10 13:21:50|4052.64|4052.04|4053.14|4052.54|4053.39|4052.79|4052.64|4052.04|183
1652188920000|2022-05-10 13:22:00|4053.39|4052.79|4053.51|4052.91|4053.64|4053.04|4053.14|4052.54|227
1652188930000|2022-05-10 13:22:10|4053.39|4052.79|4053.39|4052.79|4053.89|4053.29|4053.39|4052.79|58
1652188940000|2022-05-10 13:22:20|4053.64|4053.04|4053.39|4052.79|4053.64|4053.04|4053.14|4052.54|153
1652188950000|2022-05-10 13:22:30|4053.51|4052.91|4053.64|4053.04|4053.89|4053.29|4053.39|4052.79|213
1652188960000|2022-05-10 13:22:40|4053.76|4053.16|4053.64|4053.04|4053.89|4053.29|4053.64|4053.04|138
1652188970000|2022-05-10 13:22:50|4053.76|4053.16|4053.39|4052.79|4053.76|4053.16|4053.39|4052.79|43
1652188980000|2022-05-10 13:23:00|4053.64|4053.04|4053.39|4052.79|4053.64|4053.04|4053.14|4052.54|148
1652188990000|2022-05-10 13:23:10|4053.26|4052.66|4053.14|4052.54|4053.39|4052.79|4052.89|4052.29|141
1652189000000|2022-05-10 13:23:20|4053.01|4052.41|4052.64|4052.04|4053.01|4052.41|4052.39|4051.79|137
1652189010000|2022-05-10 13:23:30|4052.39|4051.79|4052.39|4051.79|4052.64|4052.04|4052.39|4051.79|107
1652189020000|2022-05-10 13:23:40|4052.64|4052.04|4052.64|4052.04|4052.89|4052.29|4052.39|4051.79|132
1652189030000|2022-05-10 13:23:50|4052.76|4052.16|4052.39|4051.79|4052.89|4052.29|4052.26|4051.66|144
1652189040000|2022-05-10 13:24:00|4052.64|4052.04|4052.64|4052.04|4052.64|4052.04|4052.64|4052.04|108
1652189050000|2022-05-10 13:24:10|4052.39|4051.79|4052.14|4051.54|4052.64|4052.04|4052.14|4051.54|60
1652189060000|2022-05-10 13:24:20|4051.89|4051.29|4052.14|4051.54|4052.14|4051.54|4051.89|4051.29|69
1652189070000|2022-05-10 13:24:30|4051.89|4051.29|4052.39|4051.79|4052.39|4051.79|4051.64|4051.04|147
1652189080000|2022-05-10 13:24:40|4052.26|4051.66|4052.89|4052.29|4052.89|4052.29|4052.26|4051.66|193
1652189090000|2022-05-10 13:24:50|4053.14|4052.54|4052.89|4052.29|4053.14|4052.54|4052.64|4052.04|180
1652189100000|2022-05-10 13:25:00|4052.64|4052.04|4053.14|4052.54|4053.14|4052.54|4052.14|4051.54|259
1652189110000|2022-05-10 13:25:10|4052.89|4052.29|4053.14|4052.54|4053.14|4052.54|4052.89|4052.29|304
1652189120000|2022-05-10 13:25:20|4052.89|4052.29|4053.14|4052.54|4053.26|4052.66|4052.89|4052.29|165
1652189130000|2022-05-10 13:25:30|4053.39|4052.79|4052.76|4052.16|4053.39|4052.79|4052.76|4052.16|128
1652189140000|2022-05-10 13:25:40|4052.89|4052.29|4052.64|4052.04|4052.89|4052.29|4052.39|4051.79|255
1652189150000|2022-05-10 13:25:50|4052.39|4051.79|4052.39|4051.79|4052.64|4052.04|4052.39|4051.79|97
1652189160000|2022-05-10 13:26:00|4052.14|4051.54|4052.39|4051.79|4052.39|4051.79|4052.14|4051.54|67
1652189170000|2022-05-10 13:26:10|4052.51|4051.91|4051.64|4051.04|4052.64|4052.04|4051.64|4051.04|158
1652189180000|2022-05-10 13:26:20|4051.76|4051.16|4052.14|4051.54|4052.14|4051.54|4051.39|4050.79|141
1652189190000|2022-05-10 13:26:30|4051.89|4051.29|4051.39|4050.79|4051.89|4051.29|4051.39|4050.79|87
1652189200000|2022-05-10 13:26:40|4051.89|4051.29|4051.89|4051.29|4052.14|4051.54|4051.64|4051.04|175
1652189210000|2022-05-10 13:26:50|4051.76|4051.16|4051.39|4050.79|4051.89|4051.29|4051.26|4050.66|211
1652189220000|2022-05-10 13:27:00|4051.26|4050.66|4050.89|4050.29|4051.89|4051.29|4050.89|4050.29|306
1652189230000|2022-05-10 13:27:10|4051.01|4050.41|4051.39|4050.79|4051.39|4050.79|4051.01|4050.41|161
1652189240000|2022-05-10 13:27:20|4051.64|4051.04|4052.01|4051.41|4052.14|4051.54|4051.39|4050.79|137
1652189250000|2022-05-10 13:27:30|4052.14|4051.54|4051.39|4050.79|4052.14|4051.54|4051.39|4050.79|214
1652189260000|2022-05-10 13:27:40|4051.89|4051.29|4053.39|4052.79|4053.39|4052.79|4051.89|4051.29|359
1652189270000|2022-05-10 13:27:50|4053.64|4053.04|4054.26|4053.66|4054.39|4053.79|4053.64|4053.04|560
1652189280000|2022-05-10 13:28:00|4054.14|4053.54|4053.14|4052.54|4054.39|4053.79|4052.89|4052.29|477
1652189290000|2022-05-10 13:28:10|4053.39|4052.79|4053.89|4053.29|4053.89|4053.29|4053.39|4052.79|206
1652189300000|2022-05-10 13:28:20|4053.64|4053.04|4051.64|4051.04|4053.64|4053.04|4051.64|4051.04|473
1652189310000|2022-05-10 13:28:30|4051.89|4051.29|4053.39|4052.79|4053.39|4052.79|4051.89|4051.29|462
1652189320000|2022-05-10 13:28:40|4053.26|4052.66|4053.89|4053.29|4054.14|4053.54|4053.26|4052.66|294
1652189330000|2022-05-10 13:28:50|4053.64|4053.04|4053.64|4053.04|4054.14|4053.54|4053.64|4053.04|147
1652189340000|2022-05-10 13:29:00|4053.89|4053.29|4054.14|4053.54|4054.14|4053.54|4053.39|4052.79|263
1652189350000|2022-05-10 13:29:10|4054.39|4053.79|4054.64|4054.04|4054.76|4054.16|4054.39|4053.79|829
1652189360000|2022-05-10 13:29:20|4054.39|4053.79|4054.39|4053.79|4054.64|4054.04|4054.14|4053.54|251
1652189370000|2022-05-10 13:29:30|4054.26|4053.66|4054.89|4054.29|4054.89|4054.29|4054.26|4053.66|962
1652189380000|2022-05-10 13:29:40|4054.64|4054.04|4054.64|4054.04|4054.64|4054.04|4053.89|4053.29|1017
1652189390000|2022-05-10 13:29:50|4054.76|4054.16|4054.89|4054.29|4054.89|4054.29|4054.64|4054.04|923
1652189400000|2022-05-10 13:30:00|4054.79|4054.39|4058.04|4057.64|4058.04|4057.64|4054.79|4054.39|6646
1652189410000|2022-05-10 13:30:10|4058.29|4057.89|4062.29|4061.89|4062.29|4061.89|4058.04|4057.64|4009
1652189420000|2022-05-10 13:30:20|4062.04|4061.64|4063.29|4062.89|4063.29|4062.89|4060.79|4060.39|3179
1652189430000|2022-05-10 13:30:30|4063.79|4063.39|4064.54|4064.14|4064.79|4064.39|4063.04|4062.64|4033
1652189440000|2022-05-10 13:30:40|4064.79|4064.39|4066.79|4066.39|4067.04|4066.64|4064.54|4064.14|3004
1652189450000|2022-05-10 13:30:50|4066.91|4066.51|4067.79|4067.39|4067.79|4067.39|4066.04|4065.64|2357
1652189460000|2022-05-10 13:31:00|4068.79|4068.39|4068.91|4068.51|4070.29|4069.89|4068.04|4067.64|2402
1652189470000|2022-05-10 13:31:10|4068.79|4068.39|4068.16|4067.76|4068.79|4068.39|4065.79|4065.39|2504
1652189480000|2022-05-10 13:31:20|4068.54|4068.14|4067.04|4066.64|4068.54|4068.14|4066.29|4065.89|1700
1652189490000|2022-05-10 13:31:30|4067.29|4066.89|4066.04|4065.64|4068.16|4067.76|4065.54|4065.14|1561
1652189500000|2022-05-10 13:31:40|4066.29|4065.89|4067.29|4066.89|4067.29|4066.89|4066.04|4065.64|1205
1652189510000|2022-05-10 13:31:50|4067.54|4067.14|4065.29|4064.89|4067.79|4067.39|4065.04|4064.64|1184
1652189520000|2022-05-10 13:32:00|4065.79|4065.39|4066.29|4065.89|4068.04|4067.64|4065.79|4065.39|1366
1652189530000|2022-05-10 13:32:10|4066.04|4065.64|4067.04|4066.64|4067.29|4066.89|4065.79|4065.39|1214
1652189540000|2022-05-10 13:32:20|4066.04|4065.64|4064.29|4063.89|4066.54|4066.14|4064.29|4063.89|1348
1652189550000|2022-05-10 13:32:30|4064.04|4063.64|4063.54|4063.14|4065.29|4064.89|4062.79|4062.39|1800
1652189560000|2022-05-10 13:32:40|4063.29|4062.89|4063.54|4063.14|4064.04|4063.64|4063.04|4062.64|1136
1652189570000|2022-05-10 13:32:50|4063.79|4063.39|4063.29|4062.89|4064.04|4063.64|4062.54|4062.14|690
1652189580000|2022-05-10 13:33:00|4063.54|4063.14|4065.54|4065.14|4066.79|4066.39|4063.29|4062.89|1798
1652189590000|2022-05-10 13:33:10|4065.29|4064.89|4064.54|4064.14|4066.54|4066.14|4063.04|4062.64|1016
1652189600000|2022-05-10 13:33:20|4064.79|4064.39|4064.41|4064.01|4065.79|4065.39|4064.04|4063.64|895
1652189610000|2022-05-10 13:33:30|4064.29|4063.89|4062.04|4061.64|4064.29|4063.89|4061.04|4060.64|1438
1652189620000|2022-05-10 13:33:40|4062.16|4061.76|4059.79|4059.39|4062.16|4061.76|4059.54|4059.14|1107
1652189630000|2022-05-10 13:33:50|4059.04|4058.64|4058.54|4058.14|4059.29|4058.89|4057.54|4057.14|1366
1652189640000|2022-05-10 13:34:00|4058.79|4058.39|4059.29|4058.89|4060.29|4059.89|4058.04|4057.64|1404
1652189650000|2022-05-10 13:34:10|4059.04|4058.64|4059.04|4058.64|4061.79|4061.39|4058.79|4058.39|1379
1652189660000|2022-05-10 13:34:20|4059.29|4058.89|4058.04|4057.64|4059.79|4059.39|4058.04|4057.64|916
1652189670000|2022-05-10 13:34:30|4058.29|4057.89|4059.66|4059.26|4060.29|4059.89|4057.29|4056.89|1210
1652189680000|2022-05-10 13:34:40|4059.29|4058.89|4057.79|4057.39|4060.04|4059.64|4057.54|4057.14|1452
1652189690000|2022-05-10 13:34:50|4057.54|4057.14|4057.29|4056.89|4058.29|4057.89|4056.79|4056.39|1017
1652189700000|2022-05-10 13:35:00|4057.16|4056.76|4054.79|4054.39|4057.16|4056.76|4054.29|4053.89|2761
1652189710000|2022-05-10 13:35:10|4055.16|4054.76|4053.79|4053.39|4055.79|4055.39|4053.29|4052.89|1530
1652189720000|2022-05-10 13:35:20|4053.54|4053.14|4050.79|4050.39|4053.54|4053.14|4050.79|4050.39|1602
1652189730000|2022-05-10 13:35:30|4049.54|4049.14|4050.29|4049.89|4050.54|4050.14|4049.29|4048.89|1728
1652189740000|2022-05-10 13:35:40|4050.54|4050.14|4048.54|4048.14|4050.54|4050.14|4048.29|4047.89|1926
1652189750000|2022-05-10 13:35:50|4048.79|4048.39|4051.04|4050.64|4051.79|4051.39|4048.29|4047.89|1322
1652189760000|2022-05-10 13:36:00|4051.16|4050.76|4047.29|4046.89|4051.29|4050.89|4046.79|4046.39|1295
1652189770000|2022-05-10 13:36:10|4047.54|4047.14|4046.04|4045.64|4048.04|4047.64|4045.91|4045.51|1350
1652189780000|2022-05-10 13:36:20|4046.29|4045.89|4045.29|4044.89|4046.41|4046.01|4044.79|4044.39|2450
1652189790000|2022-05-10 13:36:30|4045.54|4045.14|4046.04|4045.64|4047.04|4046.64|4044.29|4043.89|1233
1652189800000|2022-05-10 13:36:40|4046.29|4045.89|4046.04|4045.64|4046.79|4046.39|4045.04|4044.64|852
1652189810000|2022-05-10 13:36:50|4045.79|4045.39|4048.16|4047.76|4048.54|4048.14|4045.29|4044.89|1249
1652189820000|2022-05-10 13:37:00|4048.29|4047.89|4049.29|4048.89|4050.79|4050.39|4048.29|4047.89|1591
1652189830000|2022-05-10 13:37:10|4049.04|4048.64|4047.79|4047.39|4050.91|4050.51|4047.04|4046.64|1449
1652189840000|2022-05-10 13:37:20|4048.04|4047.64|4050.29|4049.89|4050.29|4049.89|4047.79|4047.39|1140
1652189850000|2022-05-10 13:37:30|4050.79|4050.39|4047.79|4047.39|4050.79|4050.39|4047.54|4047.14|895
1652189860000|2022-05-10 13:37:40|4048.04|4047.64|4050.04|4049.64|4050.16|4049.76|4047.54|4047.14|768
1652189870000|2022-05-10 13:37:50|4049.79|4049.39|4048.79|4048.39|4050.04|4049.64|4048.29|4047.89|752
1652189880000|2022-05-10 13:38:00|4048.54|4048.14|4048.79|4048.39|4049.79|4049.39|4047.79|4047.39|874
1652189890000|2022-05-10 13:38:10|4048.54|4048.14|4048.04|4047.64|4049.29|4048.89|4047.29|4046.89|627
1652189900000|2022-05-10 13:38:20|4047.79|4047.39|4051.91|4051.51|4052.54|4052.14|4047.54|4047.14|1304
1652189910000|2022-05-10 13:38:30|4051.54|4051.14|4052.54|4052.14|4052.79|4052.39|4049.04|4048.64|1151
1652189920000|2022-05-10 13:38:40|4052.79|4052.39|4052.54|4052.14|4053.79|4053.39|4050.04|4049.64|1426
1652189930000|2022-05-10 13:38:50|4053.04|4052.64|4054.79|4054.39|4054.79|4054.39|4052.79|4052.39|2385
1652189940000|2022-05-10 13:39:00|4054.54|4054.14|4053.54|4053.14|4054.79|4054.39|4053.04|4052.64|1269
1652189950000|2022-05-10 13:39:10|4053.79|4053.39|4054.04|4053.64|4054.79|4054.39|4053.04|4052.64|835
1652189960000|2022-05-10 13:39:20|4053.79|4053.39|4053.54|4053.14|4054.54|4054.14|4053.04|4052.64|946
1652189970000|2022-05-10 13:39:30|4054.04|4053.64|4054.04|4053.64|4054.79|4054.39|4053.54|4053.14|898
1652189980000|2022-05-10 13:39:40|4053.79|4053.39|4052.54|4052.14|4054.66|4054.26|4052.29|4051.89|1043
1652189990000|2022-05-10 13:39:50|4052.41|4052.01|4053.16|4052.76|4054.54|4054.14|4051.54|4051.14|860
1652190000000|2022-05-10 13:40:00|4053.29|4052.89|4052.54|4052.14|4053.54|4053.14|4052.54|4052.14|1238
1652190010000|2022-05-10 13:40:10|4053.41|4053.01|4050.54|4050.14|4053.41|4053.01|4050.04|4049.64|1320
1652190020000|2022-05-10 13:40:20|4050.04|4049.64|4050.04|4049.64|4050.29|4049.89|4048.04|4047.64|2013
1652190030000|2022-05-10 13:40:30|4050.54|4050.14|4049.04|4048.64|4051.29|4050.89|4048.79|4048.39|649
1652190040000|2022-05-10 13:40:40|4048.79|4048.39|4049.04|4048.64|4049.04|4048.64|4046.29|4045.89|1363
1652190050000|2022-05-10 13:40:50|4048.79|4048.39|4047.79|4047.39|4049.04|4048.64|4045.79|4045.39|948
1652190060000|2022-05-10 13:41:00|4047.54|4047.14|4046.29|4045.89|4049.04|4048.64|4046.29|4045.89|834
1652190070000|2022-05-10 13:41:10|4046.54|4046.14|4046.29|4045.89|4047.04|4046.64|4045.79|4045.39|759
1652190080000|2022-05-10 13:41:20|4046.16|4045.76|4048.54|4048.14|4048.79|4048.39|4045.41|4045.01|1067
1652190090000|2022-05-10 13:41:30|4047.91|4047.51|4047.29|4046.89|4048.16|4047.76|4046.79|4046.39|632
1652190100000|2022-05-10 13:41:40|4047.16|4046.76|4047.29|4046.89|4048.04|4047.64|4046.41|4046.01|692
1652190110000|2022-05-10 13:41:50|4047.04|4046.64|4048.04|4047.64|4049.04|4048.64|4047.04|4046.64|974
1652190120000|2022-05-10 13:42:00|4048.29|4047.89|4047.79|4047.39|4049.29|4048.89|4047.54|4047.14|901
1652190130000|2022-05-10 13:42:10|4048.04|4047.64|4046.04|4045.64|4048.04|4047.64|4046.04|4045.64|813
1652190140000|2022-05-10 13:42:20|4046.29|4045.89|4045.79|4045.39|4046.29|4045.89|4045.04|4044.64|971
1652190150000|2022-05-10 13:42:30|4045.66|4045.26|4046.91|4046.51|4047.79|4047.39|4045.29|4044.89|1012
1652190160000|2022-05-10 13:42:40|4047.29|4046.89|4046.79|4046.39|4047.29|4046.89|4046.29|4045.89|788
1652190170000|2022-05-10 13:42:50|4047.04|4046.64|4046.54|4046.14|4047.29|4046.89|4046.29|4045.89|575
1652190180000|2022-05-10 13:43:00|4046.29|4045.89|4045.29|4044.89|4046.54|4046.14|4045.29|4044.89|906
1652190190000|2022-05-10 13:43:10|4045.04|4044.64|4046.04|4045.64|4046.04|4045.64|4045.04|4044.64|1603
1652190200000|2022-05-10 13:43:20|4045.91|4045.51|4046.04|4045.64|4046.79|4046.39|4045.04|4044.64|1208
1652190210000|2022-05-10 13:43:30|4045.79|4045.39|4044.04|4043.64|4046.79|4046.39|4042.79|4042.39|2253
1652190220000|2022-05-10 13:43:40|4043.79|4043.39|4045.29|4044.89|4047.54|4047.14|4043.54|4043.14|1317
1652190230000|2022-05-10 13:43:50|4045.04|4044.64|4045.54|4045.14|4045.91|4045.51|4044.79|4044.39|609
1652190240000|2022-05-10 13:44:00|4045.16|4044.76|4045.54|4045.14|4046.79|4046.39|4044.54|4044.14|871
1652190250000|2022-05-10 13:44:10|4045.29|4044.89|4044.16|4043.76|4045.54|4045.14|4043.91|4043.51|738
1652190260000|2022-05-10 13:44:20|4044.04|4043.64|4045.54|4045.14|4045.79|4045.39|4043.54|4043.14|986
1652190270000|2022-05-10 13:44:30|4045.29|4044.89|4044.54|4044.14|4045.54|4045.14|4044.04|4043.64|529
1652190280000|2022-05-10 13:44:40|4044.29|4043.89|4044.91|4044.51|4045.29|4044.89|4043.79|4043.39|765
1652190290000|2022-05-10 13:44:50|4045.04|4044.64|4044.29|4043.89|4045.29|4044.89|4043.54|4043.14|782
1652190300000|2022-05-10 13:45:00|4044.04|4043.64|4042.54|4042.14|4044.04|4043.64|4042.29|4041.89|2086
1652190310000|2022-05-10 13:45:10|4042.41|4042.01|4038.54|4038.14|4042.54|4042.14|4038.54|4038.14|1716
1652190320000|2022-05-10 13:45:20|4038.04|4037.64|4038.79|4038.39|4039.04|4038.64|4037.29|4036.89|1707
1652190330000|2022-05-10 13:45:30|4038.91|4038.51|4037.79|4037.39|4038.91|4038.51|4037.29|4036.89|876
1652190340000|2022-05-10 13:45:40|4037.54|4037.14|4034.54|4034.14|4037.54|4037.14|4034.41|4034.01|1376
1652190350000|2022-05-10 13:45:50|4034.16|4033.76|4035.29|4034.89|4035.79|4035.39|4034.04|4033.64|1029
1652190360000|2022-05-10 13:46:00|4035.04|4034.64|4036.54|4036.14|4037.79|4037.39|4035.04|4034.64|1571
1652190370000|2022-05-10 13:46:10|4036.79|4036.39|4035.54|4035.14|4037.29|4036.89|4035.54|4035.14|794
1652190380000|2022-05-10 13:46:20|4035.79|4035.39|4034.54|4034.14|4036.54|4036.14|4034.54|4034.14|733
1652190390000|2022-05-10 13:46:30|4034.29|4033.89|4032.54|4032.14|4034.54|4034.14|4032.04|4031.64|1399
1652190400000|2022-05-10 13:46:40|4032.29|4031.89|4032.04|4031.64|4033.29|4032.89|4031.29|4030.89|1358
1652190410000|2022-05-10 13:46:50|4032.54|4032.14|4033.91|4033.51|4034.79|4034.39|4032.29|4031.89|1138
1652190420000|2022-05-10 13:47:00|4034.04|4033.64|4033.04|4032.64|4034.29|4033.89|4032.54|4032.14|1096
1652190430000|2022-05-10 13:47:10|4033.29|4032.89|4035.04|4034.64|4035.29|4034.89|4033.29|4032.89|1252
1652190440000|2022-05-10 13:47:20|4034.54|4034.14|4035.54|4035.14|4036.29|4035.89|4033.54|4033.14|1077
1652190450000|2022-05-10 13:47:30|4035.79|4035.39|4033.66|4033.26|4035.79|4035.39|4033.54|4033.14|965
1652190460000|2022-05-10 13:47:40|4033.79|4033.39|4033.04|4032.64|4034.54|4034.14|4032.91|4032.51|671
1652190470000|2022-05-10 13:47:50|4033.29|4032.89|4031.54|4031.14|4033.29|4032.89|4031.54|4031.14|732
1652190480000|2022-05-10 13:48:00|4031.79|4031.39|4031.91|4031.51|4033.04|4032.64|4029.79|4029.39|1533
1652190490000|2022-05-10 13:48:10|4031.79|4031.39|4032.29|4031.89|4032.79|4032.39|4031.54|4031.14|755
1652190500000|2022-05-10 13:48:20|4032.54|4032.14|4032.66|4032.26|4033.54|4033.14|4032.54|4032.14|713
1652190510000|2022-05-10 13:48:30|4032.54|4032.14|4032.54|4032.14|4033.29|4032.89|4031.79|4031.39|719
1652190520000|2022-05-10 13:48:40|4032.79|4032.39|4034.29|4033.89|4034.79|4034.39|4032.79|4032.39|1333
1652190530000|2022-05-10 13:48:50|4034.04|4033.64|4032.79|4032.39|4034.04|4033.64|4031.79|4031.39|1702
1652190540000|2022-05-10 13:49:00|4032.29|4031.89|4032.79|4032.39|4032.79|4032.39|4031.04|4030.64|1087
1652190550000|2022-05-10 13:49:10|4032.54|4032.14|4032.29|4031.89|4034.04|4033.64|4032.04|4031.64|820
1652190560000|2022-05-10 13:49:20|4032.54|4032.14|4029.79|4029.39|4032.54|4032.14|4029.79|4029.39|931
1652190570000|2022-05-10 13:49:30|4029.91|4029.51|4030.29|4029.89|4030.29|4029.89|4028.79|4028.39|1213
1652190580000|2022-05-10 13:49:40|4030.04|4029.64|4031.79|4031.39|4031.79|4031.39|4029.04|4028.64|974
1652190590000|2022-05-10 13:49:50|4031.54|4031.14|4030.91|4030.51|4031.79|4031.39|4030.29|4029.89|688
1652190600000|2022-05-10 13:50:00|4030.79|4030.39|4030.29|4029.89|4031.04|4030.64|4029.41|4029.01|832
1652190610000|2022-05-10 13:50:10|4030.04|4029.64|4031.54|4031.14|4032.29|4031.89|4029.79|4029.39|1104
1652190620000|2022-05-10 13:50:20|4031.29|4030.89|4030.29|4029.89|4031.29|4030.89|4030.04|4029.64|729
1652190630000|2022-05-10 13:50:30|4030.54|4030.14|4029.04|4028.64|4031.54|4031.14|4029.04|4028.64|907
1652190640000|2022-05-10 13:50:40|4029.29|4028.89|4029.29|4028.89|4029.54|4029.14|4028.41|4028.01|832
1652190650000|2022-05-10 13:50:50|4029.79|4029.39|4030.04|4029.64|4030.79|4030.39|4029.54|4029.14|720
1652190660000|2022-05-10 13:51:00|4030.66|4030.26|4031.54|4031.14|4033.79|4033.39|4029.41|4029.01|1429
1652190670000|2022-05-10 13:51:10|4031.29|4030.89|4029.79|4029.39|4031.79|4031.39|4029.79|4029.39|756
1652190680000|2022-05-10 13:51:20|4029.91|4029.51|4030.04|4029.64|4030.79|4030.39|4029.79|4029.39|857
1652190690000|2022-05-10 13:51:30|4030.29|4029.89|4028.79|4028.39|4030.79|4030.39|4028.79|4028.39|755
1652190700000|2022-05-10 13:51:40|4029.04|4028.64|4030.79|4030.39|4031.79|4031.39|4028.66|4028.26|783
1652190710000|2022-05-10 13:51:50|4031.29|4030.89|4033.79|4033.39|4033.79|4033.39|4030.54|4030.14|852
1652190720000|2022-05-10 13:52:00|4034.54|4034.14|4033.79|4033.39|4034.79|4034.39|4032.54|4032.14|1412
1652190730000|2022-05-10 13:52:10|4033.66|4033.26|4036.29|4035.89|4036.29|4035.89|4033.41|4033.01|1067
1652190740000|2022-05-10 13:52:20|4035.79|4035.39|4036.41|4036.01|4037.79|4037.39|4035.79|4035.39|1486
1652190750000|2022-05-10 13:52:30|4036.54|4036.14|4036.79|4036.39|4037.04|4036.64|4035.79|4035.39|840
1652190760000|2022-05-10 13:52:40|4036.54|4036.14|4036.79|4036.39|4036.79|4036.39|4035.54|4035.14|802
1652190770000|2022-05-10 13:52:50|4036.54|4036.14|4036.79|4036.39|4038.04|4037.64|4036.54|4036.14|1077
1652190780000|2022-05-10 13:53:00|4036.29|4035.89|4037.54|4037.14|4039.79|4039.39|4036.29|4035.89|1888
1652190790000|2022-05-10 13:53:10|4037.29|4036.89|4039.29|4038.89|4039.79|4039.39|4037.04|4036.64|1172
1652190800000|2022-05-10 13:53:20|4039.54|4039.14|4040.29|4039.89|4040.79|4040.39|4039.04|4038.64|1047
1652190810000|2022-05-10 13:53:30|4040.54|4040.14|4039.29|4038.89|4041.29|4040.89|4039.29|4038.89|1099
1652190820000|2022-05-10 13:53:40|4039.79|4039.39|4039.79|4039.39|4040.54|4040.14|4039.54|4039.14|772
1652190830000|2022-05-10 13:53:50|4040.04|4039.64|4039.04|4038.64|4040.54|4040.14|4038.79|4038.39|1139
1652190840000|2022-05-10 13:54:00|4039.16|4038.76|4039.04|4038.64|4039.79|4039.39|4038.54|4038.14|755
1652190850000|2022-05-10 13:54:10|4039.54|4039.14|4040.29|4039.89|4041.79|4041.39|4039.29|4038.89|1357
1652190860000|2022-05-10 13:54:20|4040.54|4040.14|4038.04|4037.64|4040.79|4040.39|4038.04|4037.64|674
1652190870000|2022-05-10 13:54:30|4038.29|4037.89|4038.79|4038.39|4039.79|4039.39|4037.29|4036.89|871
1652190880000|2022-05-10 13:54:40|4038.54|4038.14|4038.41|4038.01|4039.29|4038.89|4037.66|4037.26|474
1652190890000|2022-05-10 13:54:50|4038.54|4038.14|4038.79|4038.39|4039.29|4038.89|4038.04|4037.64|562
1652190900000|2022-05-10 13:55:00|4039.04|4038.64|4040.29|4039.89|4040.54|4040.14|4037.79|4037.39|1050
1652190910000|2022-05-10 13:55:10|4040.54|4040.14|4041.54|4041.14|4042.04|4041.64|4040.04|4039.64|1486
1652190920000|2022-05-10 13:55:20|4041.79|4041.39|4042.79|4042.39|4043.29|4042.89|4041.54|4041.14|1357
1652190930000|2022-05-10 13:55:30|4042.54|4042.14|4043.79|4043.39|4044.79|4044.39|4042.54|4042.14|1317
1652190940000|2022-05-10 13:55:40|4043.54|4043.14|4042.29|4041.89|4043.54|4043.14|4040.79|4040.39|1437
1652190950000|2022-05-10 13:55:50|4041.79|4041.39|4041.54|4041.14|4042.16|4041.76|4040.79|4040.39|624
1652190960000|2022-05-10 13:56:00|4041.29|4040.89|4041.29|4040.89|4042.29|4041.89|4041.04|4040.64|643
1652190970000|2022-05-10 13:56:10|4041.04|4040.64|4039.54|4039.14|4041.29|4040.89|4039.54|4039.14|772
1652190980000|2022-05-10 13:56:20|4039.29|4038.89|4038.41|4038.01|4039.29|4038.89|4037.04|4036.64|1026
1652190990000|2022-05-10 13:56:30|4037.79|4037.39|4039.04|4038.64|4039.29|4038.89|4037.54|4037.14|626
1652191000000|2022-05-10 13:56:40|4039.29|4038.89|4041.79|4041.39|4042.79|4042.39|4039.04|4038.64|1001
1652191010000|2022-05-10 13:56:50|4042.04|4041.64|4043.54|4043.14|4045.04|4044.64|4042.04|4041.64|1152
1652191020000|2022-05-10 13:57:00|4043.79|4043.39|4044.54|4044.14|4045.04|4044.64|4043.04|4042.64|991
1652191030000|2022-05-10 13:57:10|4044.29|4043.89|4045.04|4044.64|4045.04|4044.64|4044.04|4043.64|520
1652191040000|2022-05-10 13:57:20|4044.54|4044.14|4043.54|4043.14|4045.04|4044.64|4043.29|4042.89|874
1652191050000|2022-05-10 13:57:30|4043.29|4042.89|4042.66|4042.26|4044.29|4043.89|4040.91|4040.51|1124
1652191060000|2022-05-10 13:57:40|4042.91|4042.51|4041.54|4041.14|4042.91|4042.51|4041.54|4041.14|463
1652191070000|2022-05-10 13:57:50|4041.66|4041.26|4044.04|4043.64|4044.04|4043.64|4041.66|4041.26|814
1652191080000|2022-05-10 13:58:00|4044.54|4044.14|4043.29|4042.89|4044.66|4044.26|4043.29|4042.89|682
1652191090000|2022-05-10 13:58:10|4043.54|4043.14|4043.04|4042.64|4044.04|4043.64|4041.54|4041.14|877
1652191100000|2022-05-10 13:58:20|4042.79|4042.39|4042.54|4042.14|4043.29|4042.89|4042.04|4041.64|541
1652191110000|2022-05-10 13:58:30|4042.91|4042.51|4045.04|4044.64|4045.04|4044.64|4042.91|4042.51|758
1652191120000|2022-05-10 13:58:40|4044.79|4044.39|4047.04|4046.64|4047.79|4047.39|4044.79|4044.39|1710
1652191130000|2022-05-10 13:58:50|4046.54|4046.14|4046.91|4046.51|4048.04|4047.64|4046.29|4045.89|1276
1652191140000|2022-05-10 13:59:00|4047.04|4046.64|4046.54|4046.14|4047.79|4047.39|4046.54|4046.14|988
1652191150000|2022-05-10 13:59:10|4046.66|4046.26|4047.54|4047.14|4047.79|4047.39|4046.54|4046.14|1183
1652191160000|2022-05-10 13:59:20|4047.04|4046.64|4046.79|4046.39|4047.54|4047.14|4045.79|4045.39|871
1652191170000|2022-05-10 13:59:30|4047.04|4046.64|4045.66|4045.26|4047.04|4046.64|4045.04|4044.64|665
1652191180000|2022-05-10 13:59:40|4045.54|4045.14|4047.41|4047.01|4047.54|4047.14|4045.54|4045.14|848
1652191190000|2022-05-10 13:59:50|4047.29|4046.89|4050.54|4050.14|4050.79|4050.39|4047.29|4046.89|1556
1652191200000|2022-05-10 14:00:00|4051.04|4050.64|4050.04|4049.64|4051.04|4050.64|4048.04|4047.64|1629
1652191210000|2022-05-10 14:00:10|4050.29|4049.89|4050.54|4050.14|4051.54|4051.14|4049.16|4048.76|1323
1652191220000|2022-05-10 14:00:20|4050.79|4050.39|4049.54|4049.14|4051.29|4050.89|4049.54|4049.14|1103
1652191230000|2022-05-10 14:00:30|4050.04|4049.64|4048.16|4047.76|4050.04|4049.64|4047.79|4047.39|1044
1652191240000|2022-05-10 14:00:40|4047.79|4047.39|4045.29|4044.89|4047.91|4047.51|4045.29|4044.89|776
1652191250000|2022-05-10 14:00:50|4045.16|4044.76|4043.04|4042.64|4045.16|4044.76|4042.54|4042.14|1165
1652191260000|2022-05-10 14:01:00|4042.79|4042.39|4047.04|4046.64|4047.04|4046.64|4042.79|4042.39|1210
1652191270000|2022-05-10 14:01:10|4047.29|4046.89|4048.54|4048.14|4049.29|4048.89|4046.79|4046.39|1110
1652191280000|2022-05-10 14:01:20|4048.29|4047.89|4048.29|4047.89|4049.54|4049.14|4047.04|4046.64|1172
1652191290000|2022-05-10 14:01:30|4048.04|4047.64|4047.54|4047.14|4048.54|4048.14|4046.16|4045.76|697
1652191300000|2022-05-10 14:01:40|4047.79|4047.39|4045.79|4045.39|4048.29|4047.89|4045.79|4045.39|577
1652191310000|2022-05-10 14:01:50|4045.54|4045.14|4045.54|4045.14|4046.04|4045.64|4044.79|4044.39|730
1652191320000|2022-05-10 14:02:00|4044.91|4044.51|4042.29|4041.89|4044.91|4044.51|4041.54|4041.14|1036
1652191330000|2022-05-10 14:02:10|4042.54|4042.14|4043.29|4042.89|4043.54|4043.14|4042.04|4041.64|683
1652191340000|2022-05-10 14:02:20|4043.54|4043.14|4046.29|4045.89|4046.29|4045.89|4043.04|4042.64|857
1652191350000|2022-05-10 14:02:30|4046.54|4046.14|4048.16|4047.76|4048.66|4048.26|4046.04|4045.64|1156
1652191360000|2022-05-10 14:02:40|4048.04|4047.64|4050.04|4049.64|4050.04|4049.64|4048.04|4047.64|949
1652191370000|2022-05-10 14:02:50|4050.29|4049.89|4052.54|4052.14|4052.54|4052.14|4049.54|4049.14|1273
1652191380000|2022-05-10 14:03:00|4052.04|4051.64|4052.29|4051.89|4052.79|4052.39|4051.91|4051.51|1122
1652191390000|2022-05-10 14:03:10|4052.79|4052.39|4052.79|4052.39|4053.29|4052.89|4052.29|4051.89|840
1652191400000|2022-05-10 14:03:20|4053.04|4052.64|4054.16|4053.76|4054.29|4053.89|4052.54|4052.14|1243
1652191410000|2022-05-10 14:03:30|4054.04|4053.64|4054.29|4053.89|4054.79|4054.39|4054.04|4053.64|1373
1652191420000|2022-05-10 14:03:40|4054.04|4053.64|4053.54|4053.14|4054.54|4054.14|4052.54|4052.14|1219
1652191430000|2022-05-10 14:03:50|4053.29|4052.89|4054.04|4053.64|4054.54|4054.14|4052.54|4052.14|799
1652191440000|2022-05-10 14:04:00|4054.29|4053.89|4054.04|4053.64|4054.79|4054.39|4053.91|4053.51|1095
1652191450000|2022-05-10 14:04:10|4054.29|4053.89|4054.79|4054.39|4054.79|4054.39|4054.29|4053.89|1042
1652191460000|2022-05-10 14:04:20|4054.54|4054.14|4053.54|4053.14|4054.79|4054.39|4053.04|4052.64|961
1652191470000|2022-05-10 14:04:30|4053.16|4052.76|4052.79|4052.39|4054.04|4053.64|4052.54|4052.14|850
1652191480000|2022-05-10 14:04:40|4053.04|4052.64|4052.54|4052.14|4053.54|4053.14|4052.54|4052.14|545
1652191490000|2022-05-10 14:04:50|4052.79|4052.39|4053.79|4053.39|4053.79|4053.39|4052.54|4052.14|678
1652191500000|2022-05-10 14:05:00|4053.66|4053.26|4054.54|4054.14|4054.79|4054.39|4053.29|4052.89|1249
1652191510000|2022-05-10 14:05:10|4054.79|4054.39|4054.54|4054.14|4054.79|4054.39|4054.29|4053.89|1358
1652191520000|2022-05-10 14:05:20|4054.79|4054.39|4052.66|4052.26|4054.79|4054.39|4050.54|4050.14|1456
1652191530000|2022-05-10 14:05:30|4052.54|4052.14|4050.29|4049.89|4052.91|4052.51|4050.29|4049.89|555
1652191540000|2022-05-10 14:05:40|4050.54|4050.14|4050.79|4050.39|4051.54|4051.14|4050.04|4049.64|809
1652191550000|2022-05-10 14:05:50|4050.66|4050.26|4052.04|4051.64|4052.79|4052.39|4050.66|4050.26|726
1652191560000|2022-05-10 14:06:00|4051.54|4051.14|4054.54|4054.14|4054.54|4054.14|4051.41|4051.01|1073
1652191570000|2022-05-10 14:06:10|4054.79|4054.39|4058.04|4057.64|4058.29|4057.89|4054.04|4053.64|2747
1652191580000|2022-05-10 14:06:20|4058.29|4057.89|4058.54|4058.14|4059.54|4059.14|4057.29|4056.89|1723
1652191590000|2022-05-10 14:06:30|4058.41|4058.01|4058.66|4058.26|4059.29|4058.89|4057.91|4057.51|1081
1652191600000|2022-05-10 14:06:40|4058.79|4058.39|4059.54|4059.14|4059.79|4059.39|4058.29|4057.89|1082
1652191610000|2022-05-10 14:06:50|4059.79|4059.39|4058.16|4057.76|4059.79|4059.39|4058.04|4057.64|1137
1652191620000|2022-05-10 14:07:00|4058.29|4057.89|4059.29|4058.89|4059.29|4058.89|4057.91|4057.51|813
1652191630000|2022-05-10 14:07:10|4059.54|4059.14|4059.66|4059.26|4059.79|4059.39|4059.04|4058.64|769
1652191640000|2022-05-10 14:07:20|4059.79|4059.39|4059.04|4058.64|4059.79|4059.39|4059.04|4058.64|930
1652191650000|2022-05-10 14:07:30|4059.29|4058.89|4058.54|4058.14|4059.79|4059.39|4058.54|4058.14|666
1652191660000|2022-05-10 14:07:40|4058.29|4057.89|4057.54|4057.14|4058.54|4058.14|4057.54|4057.14|872
1652191670000|2022-05-10 14:07:50|4057.79|4057.39|4058.04|4057.64|4058.54|4058.14|4057.54|4057.14|694
1652191680000|2022-05-10 14:08:00|4058.54|4058.14|4058.41|4058.01|4059.04|4058.64|4058.04|4057.64|751
1652191690000|2022-05-10 14:08:10|4058.29|4057.89|4058.41|4058.01|4058.79|4058.39|4058.04|4057.64|550
1652191700000|2022-05-10 14:08:20|4058.54|4058.14|4057.79|4057.39|4058.79|4058.39|4057.54|4057.14|500
1652191710000|2022-05-10 14:08:30|4057.29|4056.89|4056.04|4055.64|4057.54|4057.14|4055.54|4055.14|889
1652191720000|2022-05-10 14:08:40|4056.29|4055.89|4057.54|4057.14|4057.54|4057.14|4055.41|4055.01|1278
1652191730000|2022-05-10 14:08:50|4057.29|4056.89|4058.54|4058.14|4059.29|4058.89|4057.29|4056.89|1124
1652191740000|2022-05-10 14:09:00|4058.79|4058.39|4058.91|4058.51|4059.54|4059.14|4058.54|4058.14|626
1652191750000|2022-05-10 14:09:10|4058.79|4058.39|4057.04|4056.64|4059.04|4058.64|4057.04|4056.64|579
1652191760000|2022-05-10 14:09:20|4056.79|4056.39|4053.16|4052.76|4056.79|4056.39|4051.04|4050.64|1776
1652191770000|2022-05-10 14:09:30|4053.04|4052.64|4052.29|4051.89|4053.54|4053.14|4051.79|4051.39|914
1652191780000|2022-05-10 14:09:40|4052.04|4051.64|4049.79|4049.39|4052.29|4051.89|4049.41|4049.01|871
1652191790000|2022-05-10 14:09:50|4049.54|4049.14|4050.54|4050.14|4051.79|4051.39|4049.54|4049.14|1336
1652191800000|2022-05-10 14:10:00|4051.16|4050.76|4053.54|4053.14|4054.66|4054.26|4051.16|4050.76|1649
1652191810000|2022-05-10 14:10:10|4053.79|4053.39|4054.79|4054.39|4054.79|4054.39|4052.54|4052.14|610
1652191820000|2022-05-10 14:10:20|4054.41|4054.01|4055.79|4055.39|4057.04|4056.64|4053.79|4053.39|911
1652191830000|2022-05-10 14:10:30|4055.54|4055.14|4052.29|4051.89|4055.54|4055.14|4052.04|4051.64|847
1652191840000|2022-05-10 14:10:40|4052.41|4052.01|4050.79|4050.39|4052.54|4052.14|4050.54|4050.14|844
1652191850000|2022-05-10 14:10:50|4051.04|4050.64|4047.29|4046.89|4051.04|4050.64|4047.29|4046.89|1127
1652191860000|2022-05-10 14:11:00|4047.04|4046.64|4047.54|4047.14|4049.04|4048.64|4046.16|4045.76|1323
1652191870000|2022-05-10 14:11:10|4047.29|4046.89|4048.54|4048.14|4048.79|4048.39|4047.29|4046.89|818
1652191880000|2022-05-10 14:11:20|4049.04|4048.64|4050.04|4049.64|4051.29|4050.89|4049.04|4048.64|827
1652191890000|2022-05-10 14:11:30|4050.29|4049.89|4048.16|4047.76|4050.79|4050.39|4047.79|4047.39|573
1652191900000|2022-05-10 14:11:40|4047.91|4047.51|4049.79|4049.39|4049.79|4049.39|4047.54|4047.14|534
1652191910000|2022-05-10 14:11:50|4049.66|4049.26|4048.54|4048.14|4050.54|4050.14|4048.29|4047.89|520
1652191920000|2022-05-10 14:12:00|4048.79|4048.39|4050.29|4049.89|4050.54|4050.14|4047.79|4047.39|922
1652191930000|2022-05-10 14:12:10|4050.04|4049.64|4050.04|4049.64|4050.79|4050.39|4049.54|4049.14|664
1652191940000|2022-05-10 14:12:20|4049.54|4049.14|4049.29|4048.89|4049.54|4049.14|4047.54|4047.14|567
1652191950000|2022-05-10 14:12:30|4048.79|4048.39|4047.66|4047.26|4050.29|4049.89|4047.04|4046.64|595
1652191960000|2022-05-10 14:12:40|4047.16|4046.76|4044.04|4043.64|4047.29|4046.89|4043.54|4043.14|1428
1652191970000|2022-05-10 14:12:50|4044.29|4043.89|4045.04|4044.64|4045.79|4045.39|4043.79|4043.39|991
1652191980000|2022-05-10 14:13:00|4044.79|4044.39|4042.54|4042.14|4045.04|4044.64|4041.29|4040.89|1202
1652191990000|2022-05-10 14:13:10|4042.91|4042.51|4042.54|4042.14|4043.04|4042.64|4041.54|4041.14|797
1652192000000|2022-05-10 14:13:20|4042.41|4042.01|4041.29|4040.89|4043.04|4042.64|4040.79|4040.39|800
1652192010000|2022-05-10 14:13:30|4041.41|4041.01|4042.54|4042.14|4043.04|4042.64|4039.66|4039.26|936
1652192020000|2022-05-10 14:13:40|4042.79|4042.39|4043.79|4043.39|4044.29|4043.89|4042.29|4041.89|865
1652192030000|2022-05-10 14:13:50|4043.66|4043.26|4042.54|4042.14|4043.79|4043.39|4042.04|4041.64|867
1652192040000|2022-05-10 14:14:00|4043.04|4042.64|4048.54|4048.14|4049.04|4048.64|4042.29|4041.89|1348
1652192050000|2022-05-10 14:14:10|4048.41|4048.01|4047.21|4046.81|4048.46|4048.06|4046.71|4046.31|1069
1652192060000|2022-05-10 14:14:20|4047.58|4047.18|4045.62|4045.22|4047.58|4047.18|4043.96|4043.56|947
1652192070000|2022-05-10 14:14:30|4045.55|4045.15|4047.17|4046.77|4048.3|4047.9|4045.55|4045.15|697
1652192080000|2022-05-10 14:14:40|4047.3|4046.9|4047.05|4046.65|4048.8|4048.4|4046.55|4046.15|967
1652192090000|2022-05-10 14:14:50|4046.8|4046.4|4042.8|4042.4|4046.8|4046.4|4042.8|4042.4|1095
1652192100000|2022-05-10 14:15:00|4043.3|4042.9|4045.8|4045.4|4046.3|4045.9|4043.3|4042.9|870
1652192110000|2022-05-10 14:15:10|4046.3|4045.9|4047.55|4047.15|4047.55|4047.15|4045.55|4045.15|761
1652192120000|2022-05-10 14:15:20|4047.8|4047.4|4049.05|4048.65|4049.17|4048.77|4047.55|4047.15|655
1652192130000|2022-05-10 14:15:30|4050.05|4049.65|4050.3|4049.9|4051.8|4051.4|4049.8|4049.4|1224
1652192140000|2022-05-10 14:15:40|4049.55|4049.15|4048.8|4048.4|4050.55|4050.15|4048.8|4048.4|524
1652192150000|2022-05-10 14:15:50|4048.55|4048.15|4049.05|4048.65|4049.3|4048.9|4048.3|4047.9|456
1652192160000|2022-05-10 14:16:00|4049.55|4049.15|4050.05|4049.65|4050.55|4050.15|4047.8|4047.4|1293
1652192170000|2022-05-10 14:16:10|4050.42|4050.02|4051.05|4050.65|4051.8|4051.4|4050.05|4049.65|1131
1652192180000|2022-05-10 14:16:20|4050.8|4050.4|4051.55|4051.15|4051.8|4051.4|4050.55|4050.15|714
1652192190000|2022-05-10 14:16:30|4052.05|4051.65|4050.05|4049.65|4052.05|4051.65|4049.8|4049.4|777
1652192200000|2022-05-10 14:16:40|4049.8|4049.4|4048.05|4047.65|4049.8|4049.4|4045.42|4045.02|1578
1652192210000|2022-05-10 14:16:50|4047.8|4047.4|4048.05|4047.65|4050.67|4050.27|4046.55|4046.15|950
1652192220000|2022-05-10 14:17:00|4048.3|4047.9|4047.3|4046.9|4049.42|4049.02|4046.67|4046.27|967
1652192230000|2022-05-10 14:17:10|4047.8|4047.4|4047.05|4046.65|4047.8|4047.4|4045.8|4045.4|804
1652192240000|2022-05-10 14:17:20|4047.55|4047.15|4045.3|4044.9|4047.8|4047.4|4044.55|4044.15|805
1652192250000|2022-05-10 14:17:30|4045.17|4044.77|4044.8|4044.4|4045.17|4044.77|4043.55|4043.15|670
1652192260000|2022-05-10 14:17:40|4044.92|4044.52|4047.8|4047.4|4048.55|4048.15|4044.3|4043.9|669
1652192270000|2022-05-10 14:17:50|4048.05|4047.65|4049.05|4048.65|4050.3|4049.9|4048.05|4047.65|869
1652192280000|2022-05-10 14:18:00|4049.42|4049.02|4046.3|4045.9|4050.3|4049.9|4045.8|4045.4|886
1652192290000|2022-05-10 14:18:10|4046.67|4046.27|4048.3|4047.9|4048.8|4048.4|4046.05|4045.65|894
1652192300000|2022-05-10 14:18:20|4048.55|4048.15|4048.8|4048.4|4049.55|4049.15|4047.3|4046.9|415
1652192310000|2022-05-10 14:18:30|4048.67|4048.27|4046.8|4046.4|4049.05|4048.65|4045.3|4044.9|734
1652192320000|2022-05-10 14:18:40|4046.55|4046.15|4047.55|4047.15|4048.05|4047.65|4046.05|4045.65|534
1652192330000|2022-05-10 14:18:50|4047.92|4047.52|4046.05|4045.65|4048.55|4048.15|4045.05|4044.65|624
1652192340000|2022-05-10 14:19:00|4046.3|4045.9|4046.05|4045.65|4046.3|4045.9|4044.67|4044.27|583
1652192350000|2022-05-10 14:19:10|4045.8|4045.4|4043.3|4042.9|4045.92|4045.52|4042.05|4041.65|959
1652192360000|2022-05-10 14:19:20|4043.05|4042.65|4044.55|4044.15|4044.8|4044.4|4042.05|4041.65|809
1652192370000|2022-05-10 14:19:30|4044.8|4044.4|4043.05|4042.65|4045.05|4044.65|4042.67|4042.27|597
1652192380000|2022-05-10 14:19:40|4042.8|4042.4|4044.67|4044.27|4045.05|4044.65|4042.55|4042.15|432
1652192390000|2022-05-10 14:19:50|4044.55|4044.15|4046.55|4046.15|4046.55|4046.15|4044.3|4043.9|526
1652192400000|2022-05-10 14:20:00|4045.67|4045.27|4045.05|4044.65|4046.92|4046.52|4043.8|4043.4|1183
1652192410000|2022-05-10 14:20:10|4044.92|4044.52|4044.8|4044.4|4046.8|4046.4|4044.42|4044.02|798
1652192420000|2022-05-10 14:20:20|4045.05|4044.65|4042.55|4042.15|4045.55|4045.15|4042.3|4041.9|491
1652192430000|2022-05-10 14:20:30|4042.8|4042.4|4041.3|4040.9|4043.8|4043.4|4041.05|4040.65|662
1652192440000|2022-05-10 14:20:40|4041.55|4041.15|4043.05|4042.65|4043.3|4042.9|4041.3|4040.9|645
1652192450000|2022-05-10 14:20:50|4043.3|4042.9|4049.3|4048.9|4049.55|4049.15|4042.42|4042.02|921
1652192460000|2022-05-10 14:21:00|4049.42|4049.02|4049.8|4049.4|4051.05|4050.65|4048.67|4048.27|1003
1652192470000|2022-05-10 14:21:10|4050.05|4049.65|4047.05|4046.65|4050.8|4050.4|4046.3|4045.9|876
1652192480000|2022-05-10 14:21:20|4047.3|4046.9|4046.42|4046.02|4048.05|4047.65|4046.42|4046.02|399
1652192490000|2022-05-10 14:21:30|4047.05|4046.65|4043.55|4043.15|4047.05|4046.65|4043.55|4043.15|624
1652192500000|2022-05-10 14:21:40|4043.8|4043.4|4044.3|4043.9|4044.3|4043.9|4042.55|4042.15|484
1652192510000|2022-05-10 14:21:50|4043.8|4043.4|4044.8|4044.4|4044.8|4044.4|4042.55|4042.15|499
1652192520000|2022-05-10 14:22:00|4045.55|4045.15|4041.05|4040.65|4045.55|4045.15|4041.05|4040.65|791
1652192530000|2022-05-10 14:22:10|4041.3|4040.9|4040.8|4040.4|4042.05|4041.65|4039.55|4039.15|880
1652192540000|2022-05-10 14:22:20|4040.3|4039.9|4038.55|4038.15|4040.55|4040.15|4037.05|4036.65|1700
1652192550000|2022-05-10 14:22:30|4038.3|4037.9|4039.8|4039.4|4039.8|4039.4|4038.05|4037.65|930
1652192560000|2022-05-10 14:22:40|4040.3|4039.9|4040.55|4040.15|4041.05|4040.65|4039.8|4039.4|728
1652192570000|2022-05-10 14:22:50|4040.42|4040.02|4039.05|4038.65|4040.42|4040.02|4037.8|4037.4|755
1652192580000|2022-05-10 14:23:00|4038.92|4038.52|4035.8|4035.4|4038.92|4038.52|4034.55|4034.15|1520
1652192590000|2022-05-10 14:23:10|4035.55|4035.15|4035.55|4035.15|4036.3|4035.9|4034.55|4034.15|1290
1652192600000|2022-05-10 14:23:20|4035.3|4034.9|4034.8|4034.4|4035.55|4035.15|4033.05|4032.65|1047
1652192610000|2022-05-10 14:23:30|4034.55|4034.15|4035.67|4035.27|4036.3|4035.9|4034.55|4034.15|796
1652192620000|2022-05-10 14:23:40|4035.55|4035.15|4034.3|4033.9|4035.8|4035.4|4033.55|4033.15|977
1652192630000|2022-05-10 14:23:50|4034.55|4034.15|4035.8|4035.4|4036.3|4035.9|4034.3|4033.9|677
1652192640000|2022-05-10 14:24:00|4035.55|4035.15|4038.55|4038.15|4039.05|4038.65|4035.55|4035.15|1029
1652192650000|2022-05-10 14:24:10|4037.55|4037.15|4036.05|4035.65|4037.55|4037.15|4035.55|4035.15|672
1652192660000|2022-05-10 14:24:20|4035.8|4035.4|4037.05|4036.65|4037.8|4037.4|4035.3|4034.9|552
1652192670000|2022-05-10 14:24:30|4037.3|4036.9|4038.8|4038.4|4039.05|4038.65|4037.3|4036.9|958
1652192680000|2022-05-10 14:24:40|4039.05|4038.65|4039.3|4038.9|4042.05|4041.65|4038.55|4038.15|693
1652192690000|2022-05-10 14:24:50|4039.55|4039.15|4039.42|4039.02|4040.05|4039.65|4039.05|4038.65|406
1652192700000|2022-05-10 14:25:00|4039.3|4038.9|4037.8|4037.4|4039.3|4038.9|4037.17|4036.77|584
1652192710000|2022-05-10 14:25:10|4037.67|4037.27|4038.8|4038.4|4038.8|4038.4|4036.55|4036.15|591
1652192720000|2022-05-10 14:25:20|4039.3|4038.9|4039.55|4039.15|4040.55|4040.15|4037.8|4037.4|788
1652192730000|2022-05-10 14:25:30|4039.8|4039.4|4036.3|4035.9|4040.3|4039.9|4036.3|4035.9|456
1652192740000|2022-05-10 14:25:40|4036.55|4036.15|4037.8|4037.4|4038.8|4038.4|4036.55|4036.15|551
1652192750000|2022-05-10 14:25:50|4037.55|4037.15|4038.92|4038.52|4039.05|4038.65|4037.17|4036.77|554
1652192760000|2022-05-10 14:26:00|4039.05|4038.65|4039.67|4039.27|4040.67|4040.27|4038.3|4037.9|610
1652192770000|2022-05-10 14:26:10|4039.17|4038.77|4038.55|4038.15|4040.8|4040.4|4038.55|4038.15|363
1652192780000|2022-05-10 14:26:20|4038.3|4037.9|4040.05|4039.65|4040.05|4039.65|4038.3|4037.9|338
1652192790000|2022-05-10 14:26:30|4040.55|4040.15|4036.3|4035.9|4040.55|4040.15|4036.05|4035.65|556
1652192800000|2022-05-10 14:26:40|4036.05|4035.65|4035.3|4034.9|4036.17|4035.77|4034.3|4033.9|1158
1652192810000|2022-05-10 14:26:50|4035.17|4034.77|4035.55|4035.15|4036.05|4035.65|4034.3|4033.9|564
1652192820000|2022-05-10 14:27:00|4035.8|4035.4|4034.3|4033.9|4036.8|4036.4|4034.05|4033.65|823
1652192830000|2022-05-10 14:27:10|4034.42|4034.02|4034.42|4034.02|4035.05|4034.65|4032.42|4032.02|918
1652192840000|2022-05-10 14:27:20|4034.05|4033.65|4034.3|4033.9|4035.8|4035.4|4033.3|4032.9|2152
1652192850000|2022-05-10 14:27:30|4033.92|4033.52|4031.05|4030.65|4034.3|4033.9|4030.8|4030.4|1140
1652192860000|2022-05-10 14:27:40|4031.17|4030.77|4031.42|4031.02|4032.3|4031.9|4031.05|4030.65|972
1652192870000|2022-05-10 14:27:50|4031.3|4030.9|4031.3|4030.9|4032.55|4032.15|4030.55|4030.15|689
1652192880000|2022-05-10 14:28:00|4031.55|4031.15|4029.17|4028.77|4031.67|4031.27|4029.05|4028.65|1002
1652192890000|2022-05-10 14:28:10|4028.8|4028.4|4030.8|4030.4|4031.05|4030.65|4028.55|4028.15|925
1652192900000|2022-05-10 14:28:20|4030.55|4030.15|4030.55|4030.15|4031.3|4030.9|4029.8|4029.4|800
1652192910000|2022-05-10 14:28:30|4030.92|4030.52|4029.05|4028.65|4031.3|4030.9|4028.55|4028.15|899
1652192920000|2022-05-10 14:28:40|4029.55|4029.15|4028.55|4028.15|4029.8|4029.4|4028.05|4027.65|557
1652192930000|2022-05-10 14:28:50|4028.8|4028.4|4029.05|4028.65|4029.8|4029.4|4028.3|4027.9|571
1652192940000|2022-05-10 14:29:00|4029.3|4028.9|4031.55|4031.15|4032.3|4031.9|4029.05|4028.65|1032
1652192950000|2022-05-10 14:29:10|4031.8|4031.4|4032.05|4031.65|4032.8|4032.4|4031.3|4030.9|677
1652192960000|2022-05-10 14:29:20|4031.92|4031.52|4033.8|4033.4|4034.67|4034.27|4031.92|4031.52|917
1652192970000|2022-05-10 14:29:30|4034.05|4033.65|4033.55|4033.15|4035.3|4034.9|4033.3|4032.9|1088
1652192980000|2022-05-10 14:29:40|4033.8|4033.4|4034.05|4033.65|4034.55|4034.15|4033.05|4032.65|629
1652192990000|2022-05-10 14:29:50|4034.3|4033.9|4034.05|4033.65|4034.3|4033.9|4033.05|4032.65|922
1652193000000|2022-05-10 14:30:00|4034.3|4033.9|4033.17|4032.77|4034.3|4033.9|4032.55|4032.15|1405
1652193010000|2022-05-10 14:30:10|4033.3|4032.9|4035.17|4034.77|4035.17|4034.77|4032.17|4031.77|1669
1652193020000|2022-05-10 14:30:20|4035.55|4035.15|4033.05|4032.65|4035.55|4035.15|4032.92|4032.52|832
1652193030000|2022-05-10 14:30:30|4032.8|4032.4|4033.8|4033.4|4033.8|4033.4|4031.8|4031.4|549
1652193040000|2022-05-10 14:30:40|4033.3|4032.9|4032.8|4032.4|4033.8|4033.4|4032.55|4032.15|527
1652193050000|2022-05-10 14:30:50|4033.05|4032.65|4032.8|4032.4|4034.05|4033.65|4032.8|4032.4|1694
1652193060000|2022-05-10 14:31:00|4033.3|4032.9|4033.8|4033.4|4035.3|4034.9|4032.8|4032.4|1052
1652193070000|2022-05-10 14:31:10|4033.55|4033.15|4032.17|4031.77|4033.55|4033.15|4030.8|4030.4|1080
1652193080000|2022-05-10 14:31:20|4032.05|4031.65|4033.3|4032.9|4034.8|4034.4|4032.05|4031.65|1563
1652193090000|2022-05-10 14:31:30|4033.05|4032.65|4031.3|4030.9|4034.8|4034.4|4031.3|4030.9|615
1652193100000|2022-05-10 14:31:40|4031.67|4031.27|4031.55|4031.15|4032.17|4031.77|4031.05|4030.65|333
1652193110000|2022-05-10 14:31:50|4031.42|4031.02|4033.05|4032.65|4033.55|4033.15|4031.3|4030.9|408
1652193120000|2022-05-10 14:32:00|4032.55|4032.15|4031.8|4031.4|4032.92|4032.52|4031.55|4031.15|478
1652193130000|2022-05-10 14:32:10|4032.05|4031.65|4030.8|4030.4|4032.17|4031.77|4029.8|4029.4|527
1652193140000|2022-05-10 14:32:20|4030.92|4030.52|4030.55|4030.15|4031.8|4031.4|4030.42|4030.02|258
1652193150000|2022-05-10 14:32:30|4030.42|4030.02|4032.8|4032.4|4032.8|4032.4|4030.42|4030.02|317
1652193160000|2022-05-10 14:32:40|4033.17|4032.77|4034.3|4033.9|4035.3|4034.9|4033.05|4032.65|974
1652193170000|2022-05-10 14:32:50|4034.67|4034.27|4035.17|4034.77|4035.3|4034.9|4034.3|4033.9|320
1652193180000|2022-05-10 14:33:00|4035.3|4034.9|4035.05|4034.65|4037.05|4036.65|4034.8|4034.4|1148
1652193190000|2022-05-10 14:33:10|4035.3|4034.9|4032.42|4032.02|4035.3|4034.9|4031.55|4031.15|981
1652193200000|2022-05-10 14:33:20|4032.55|4032.15|4031.92|4031.52|4033.05|4032.65|4031.05|4030.65|473
1652193210000|2022-05-10 14:33:30|4032.3|4031.9|4030.3|4029.9|4032.3|4031.9|4030.3|4029.9|514
1652193220000|2022-05-10 14:33:40|4030.17|4029.77|4028.8|4028.4|4030.17|4029.77|4028.05|4027.65|1018
1652193230000|2022-05-10 14:33:50|4029.05|4028.65|4027.05|4026.65|4029.67|4029.27|4026.3|4025.9|1632
1652193240000|2022-05-10 14:34:00|4026.92|4026.52|4025.55|4025.15|4027.05|4026.65|4025.17|4024.77|2053
1652193250000|2022-05-10 14:34:10|4025.3|4024.9|4026.05|4025.65|4027.3|4026.9|4025.05|4024.65|795
1652193260000|2022-05-10 14:34:20|4026.3|4025.9|4025.3|4024.9|4026.3|4025.9|4024.92|4024.52|696
1652193270000|2022-05-10 14:34:30|4025.55|4025.15|4027.55|4027.15|4027.55|4027.15|4025.3|4024.9|1052
1652193280000|2022-05-10 14:34:40|4028.05|4027.65|4027.55|4027.15|4028.55|4028.15|4027.3|4026.9|737
1652193290000|2022-05-10 14:34:50|4027.42|4027.02|4028.55|4028.15|4028.55|4028.15|4027.3|4026.9|417
1652193300000|2022-05-10 14:35:00|4029.55|4029.15|4027.92|4027.52|4029.8|4029.4|4027.67|4027.27|959
1652193310000|2022-05-10 14:35:10|4028.05|4027.65|4027.05|4026.65|4028.05|4027.65|4027.05|4026.65|603
1652193320000|2022-05-10 14:35:20|4027.55|4027.15|4027.05|4026.65|4028.3|4027.9|4027.05|4026.65|549
1652193330000|2022-05-10 14:35:30|4027.3|4026.9|4028.05|4027.65|4028.3|4027.9|4027.3|4026.9|234
1652193340000|2022-05-10 14:35:40|4028.3|4027.9|4026.55|4026.15|4028.55|4028.15|4026.3|4025.9|488
1652193350000|2022-05-10 14:35:50|4026.3|4025.9|4026.3|4025.9|4026.8|4026.4|4025.8|4025.4|727
1652193360000|2022-05-10 14:36:00|4026.05|4025.65|4027.3|4026.9|4027.55|4027.15|4025.3|4024.9|502
1652193370000|2022-05-10 14:36:10|4027.55|4027.15|4026.55|4026.15|4028.05|4027.65|4026.3|4025.9|625
1652193380000|2022-05-10 14:36:20|4026.42|4026.02|4026.8|4026.4|4028.3|4027.9|4026.42|4026.02|547
1652193390000|2022-05-10 14:36:30|4026.55|4026.15|4025.55|4025.15|4026.8|4026.4|4025.3|4024.9|462
1652193400000|2022-05-10 14:36:40|4025.3|4024.9|4024.55|4024.15|4025.8|4025.4|4024.55|4024.15|793
1652193410000|2022-05-10 14:36:50|4024.8|4024.4|4024.8|4024.4|4025.3|4024.9|4024.3|4023.9|406
1652193420000|2022-05-10 14:37:00|4025.05|4024.65|4026.55|4026.15|4026.8|4026.4|4025.05|4024.65|536
1652193430000|2022-05-10 14:37:10|4026.3|4025.9|4024.3|4023.9|4026.42|4026.02|4024.05|4023.65|588
1652193440000|2022-05-10 14:37:20|4024.05|4023.65|4024.05|4023.65|4024.55|4024.15|4023.8|4023.4|753
1652193450000|2022-05-10 14:37:30|4024.55|4024.15|4025.55|4025.15|4026.55|4026.15|4024.3|4023.9|630
1652193460000|2022-05-10 14:37:40|4025.3|4024.9|4022.3|4021.9|4025.3|4024.9|4022.3|4021.9|681
1652193470000|2022-05-10 14:37:50|4022.55|4022.15|4021.05|4020.65|4022.8|4022.4|4021.05|4020.65|1443
1652193480000|2022-05-10 14:38:00|4021.3|4020.9|4021.92|4021.52|4022.3|4021.9|4021.05|4020.65|718
1652193490000|2022-05-10 14:38:10|4022.05|4021.65|4019.8|4019.4|4022.17|4021.77|4019.8|4019.4|1061
1652193500000|2022-05-10 14:38:20|4019.3|4018.9|4020.8|4020.4|4020.8|4020.4|4019.3|4018.9|1168
1652193510000|2022-05-10 14:38:30|4020.05|4019.65|4020.05|4019.65|4020.17|4019.77|4019.55|4019.15|534
1652193520000|2022-05-10 14:38:40|4019.8|4019.4|4019.3|4018.9|4019.8|4019.4|4019.3|4018.9|541
1652193530000|2022-05-10 14:38:50|4019.05|4018.65|4018.3|4017.9|4019.3|4018.9|4018.3|4017.9|1554
1652193540000|2022-05-10 14:39:00|4018.8|4018.4|4018.55|4018.15|4019.3|4018.9|4017.8|4017.4|1402
1652193550000|2022-05-10 14:39:10|4018.3|4017.9|4018.8|4018.4|4018.8|4018.4|4017.8|4017.4|526
1652193560000|2022-05-10 14:39:20|4018.55|4018.15|4019.3|4018.9|4020.3|4019.9|4018.55|4018.15|735
1652193570000|2022-05-10 14:39:30|4019.05|4018.65|4017.8|4017.4|4019.05|4018.65|4017.8|4017.4|430
1652193580000|2022-05-10 14:39:40|4018.05|4017.65|4018.55|4018.15|4018.8|4018.4|4018.05|4017.65|511
1652193590000|2022-05-10 14:39:50|4018.42|4018.02|4018.05|4017.65|4018.55|4018.15|4017.3|4016.9|565
1652193600000|2022-05-10 14:40:00|4018.3|4017.9|4017.05|4016.65|4018.3|4017.9|4016.8|4016.4|904
1652193610000|2022-05-10 14:40:10|4017.17|4016.77|4017.3|4016.9|4019.05|4018.65|4017.17|4016.77|936
1652193620000|2022-05-10 14:40:20|4017.55|4017.15|4016.92|4016.52|4017.8|4017.4|4016.55|4016.15|1043
1652193630000|2022-05-10 14:40:30|4016.8|4016.4|4016.8|4016.4|4017.8|4017.4|4016.8|4016.4|532
1652193640000|2022-05-10 14:40:40|4016.55|4016.15|4016.55|4016.15|4017.05|4016.65|4016.05|4015.65|836
1652193650000|2022-05-10 14:40:50|4016.3|4015.9|4013.3|4012.9|4016.55|4016.15|4013.3|4012.9|1708
1652193660000|2022-05-10 14:41:00|4013.55|4013.15|4012.55|4012.15|4013.55|4013.15|4012.55|4012.15|833
1652193670000|2022-05-10 14:41:10|4012.17|4011.77|4012.05|4011.65|4012.42|4012.02|4011.3|4010.9|1177
1652193680000|2022-05-10 14:41:20|4012.3|4011.9|4011.3|4010.9|4012.3|4011.9|4011.05|4010.65|792
1652193690000|2022-05-10 14:41:30|4011.55|4011.15|4009.55|4009.15|4011.55|4011.15|4008.3|4007.9|2750
1652193700000|2022-05-10 14:41:40|4009.8|4009.4|4011.17|4010.77|4011.8|4011.4|4009.8|4009.4|1806
1652193710000|2022-05-10 14:41:50|4011.3|4010.9|4011.8|4011.4|4011.8|4011.4|4010.3|4009.9|1344
1652193720000|2022-05-10 14:42:00|4011.92|4011.52|4011.3|4010.9|4011.92|4011.52|4010.3|4009.9|1338
1652193730000|2022-05-10 14:42:10|4011.05|4010.65|4011.3|4010.9|4011.3|4010.9|4009.8|4009.4|943
1652193740000|2022-05-10 14:42:20|4011.05|4010.65|4010.05|4009.65|4011.05|4010.65|4009.05|4008.65|875
1652193750000|2022-05-10 14:42:30|4010.3|4009.9|4009.3|4008.9|4010.42|4010.02|4009.3|4008.9|567
1652193760000|2022-05-10 14:42:40|4009.55|4009.15|4009.55|4009.15|4010.8|4010.4|4009.3|4008.9|783
1652193770000|2022-05-10 14:42:50|4009.67|4009.27|4009.8|4009.4|4010.05|4009.65|4008.92|4008.52|767
1652193780000|2022-05-10 14:43:00|4009.92|4009.52|4010.55|4010.15|4010.8|4010.4|4009.8|4009.4|1194
1652193790000|2022-05-10 14:43:10|4010.8|4010.4|4009.92|4009.52|4010.8|4010.4|4009.55|4009.15|690
1652193800000|2022-05-10 14:43:20|4009.67|4009.27|4009.3|4008.9|4010.05|4009.65|4009.3|4008.9|593
1652193810000|2022-05-10 14:43:30|4009.55|4009.15|4011.05|4010.65|4011.8|4011.4|4009.3|4008.9|1260
1652193820000|2022-05-10 14:43:40|4011.3|4010.9|4011.55|4011.15|4011.55|4011.15|4010.05|4009.65|800
1652193830000|2022-05-10 14:43:50|4011.42|4011.02|4014.3|4013.9|4015.55|4015.15|4011.42|4011.02|1425
1652193840000|2022-05-10 14:44:00|4013.8|4013.4|4015.55|4015.15|4015.55|4015.15|4013.55|4013.15|857
1652193850000|2022-05-10 14:44:10|4015.8|4015.4|4015.8|4015.4|4017.05|4016.65|4015.05|4014.65|924
1652193860000|2022-05-10 14:44:20|4016.05|4015.65|4014.3|4013.9|4016.05|4015.65|4014.3|4013.9|1133
1652193870000|2022-05-10 14:44:30|4014.42|4014.02|4013.8|4013.4|4014.42|4014.02|4012.55|4012.15|759
1652193880000|2022-05-10 14:44:40|4014.05|4013.65|4014.8|4014.4|4016.55|4016.15|4013.55|4013.15|1104
1652193890000|2022-05-10 14:44:50|4014.92|4014.52|4017.05|4016.65|4017.3|4016.9|4014.92|4014.52|701
1652193900000|2022-05-10 14:45:00|4016.55|4016.15|4014.55|4014.15|4016.8|4016.4|4014.3|4013.9|765
1652193910000|2022-05-10 14:45:10|4014.3|4013.9|4015.67|4015.27|4016.05|4015.65|4014.3|4013.9|695
1652193920000|2022-05-10 14:45:20|4015.8|4015.4|4013.8|4013.4|4015.8|4015.4|4013.55|4013.15|840
1652193930000|2022-05-10 14:45:30|4014.05|4013.65|4012.05|4011.65|4014.55|4014.15|4010.8|4010.4|1647
1652193940000|2022-05-10 14:45:40|4011.8|4011.4|4011.8|4011.4|4012.05|4011.65|4010.55|4010.15|833
1652193950000|2022-05-10 14:45:50|4011.55|4011.15|4013.05|4012.65|4013.3|4012.9|4011.55|4011.15|561
1652193960000|2022-05-10 14:46:00|4013.17|4012.77|4011.8|4011.4|4013.8|4013.4|4011.55|4011.15|554
1652193970000|2022-05-10 14:46:10|4012.05|4011.65|4010.3|4009.9|4012.3|4011.9|4010.3|4009.9|606
1652193980000|2022-05-10 14:46:20|4010.55|4010.15|4008.8|4008.4|4010.55|4010.15|4008.8|4008.4|1117
1652193990000|2022-05-10 14:46:30|4009.05|4008.65|4008.55|4008.15|4009.55|4009.15|4008.05|4007.65|1664
1652194000000|2022-05-10 14:46:40|4008.3|4007.9|4006.55|4006.15|4008.3|4007.9|4006.3|4005.9|1436
1652194010000|2022-05-10 14:46:50|4007.05|4006.65|4008.05|4007.65|4008.05|4007.65|4006.55|4006.15|643
1652194020000|2022-05-10 14:47:00|4007.8|4007.4|4009.05|4008.65|4009.55|4009.15|4007.55|4007.15|1577
1652194030000|2022-05-10 14:47:10|4008.8|4008.4|4006.8|4006.4|4008.8|4008.4|4006.55|4006.15|743
1652194040000|2022-05-10 14:47:20|4006.55|4006.15|4005.8|4005.4|4006.55|4006.15|4005.8|4005.4|673
1652194050000|2022-05-10 14:47:30|4005.67|4005.27|4005.8|4005.4|4006.55|4006.15|4005.3|4004.9|901
1652194060000|2022-05-10 14:47:40|4005.55|4005.15|4004.8|4004.4|4005.8|4005.4|4004.8|4004.4|1052
1652194070000|2022-05-10 14:47:50|4004.55|4004.15|4004.05|4003.65|4004.8|4004.4|4002.92|4002.52|2153
1652194080000|2022-05-10 14:48:00|4004.3|4003.9|4005.05|4004.65|4005.3|4004.9|4004.05|4003.65|1265
1652194090000|2022-05-10 14:48:10|4005.3|4004.9|4004.3|4003.9|4005.55|4005.15|4003.55|4003.15|1036
1652194100000|2022-05-10 14:48:20|4004.55|4004.15|4003.17|4002.77|4004.55|4004.15|4003.05|4002.65|611
1652194110000|2022-05-10 14:48:30|4003.3|4002.9|4002.55|4002.15|4003.55|4003.15|4002.3|4001.9|803
1652194120000|2022-05-10 14:48:40|4002.67|4002.27|4001.3|4000.9|4002.67|4002.27|4000.8|4000.4|1425
1652194130000|2022-05-10 14:48:50|4001.05|4000.65|3999.3|3998.9|4001.3|4000.9|3998.3|3997.9|1773
1652194140000|2022-05-10 14:49:00|3999.42|3999.02|3999.8|3999.4|3999.8|3999.4|3998.8|3998.4|1257
1652194150000|2022-05-10 14:49:10|3999.55|3999.15|3999.55|3999.15|3999.55|3999.15|3998.05|3997.65|1000
1652194160000|2022-05-10 14:49:20|3999.92|3999.52|4000.55|4000.15|4001.55|4001.15|3999.55|3999.15|1205
1652194170000|2022-05-10 14:49:30|4000.3|3999.9|4001.3|4000.9|4002.05|4001.65|4000.05|3999.65|974
1652194180000|2022-05-10 14:49:40|4001.17|4000.77|4001.55|4001.15|4002.3|4001.9|3999.8|3999.4|1114
1652194190000|2022-05-10 14:49:50|4000.8|4000.4|4001.55|4001.15|4001.8|4001.4|3999.8|3999.4|861
1652194200000|2022-05-10 14:50:00|4001.3|4000.9|3997.8|3997.4|4001.3|4000.9|3997.8|3997.4|981
1652194210000|2022-05-10 14:50:10|3997.42|3997.02|3997.3|3996.9|3997.8|3997.4|3997.05|3996.65|1116
1652194220000|2022-05-10 14:50:20|3997.55|3997.15|3995.55|3995.15|3998.05|3997.65|3995.55|3995.15|973
1652194230000|2022-05-10 14:50:30|3995.3|3994.9|3994.8|3994.4|3995.8|3995.4|3994.8|3994.4|1720
1652194240000|2022-05-10 14:50:40|3994.55|3994.15|3993.3|3992.9|3994.55|3994.15|3993.17|3992.77|1693
1652194250000|2022-05-10 14:50:50|3993.17|3992.77|3995.3|3994.9|3995.55|3995.15|3992.8|3992.4|1290
1652194260000|2022-05-10 14:51:00|3995.55|3995.15|3996.55|3996.15|3996.67|3996.27|3995.3|3994.9|1495
1652194270000|2022-05-10 14:51:10|3996.8|3996.4|3998.05|3997.65|3998.05|3997.65|3996.55|3996.15|1181
1652194280000|2022-05-10 14:51:20|3997.8|3997.4|3999.3|3998.9|4000.55|4000.15|3997.8|3997.4|2143
1652194290000|2022-05-10 14:51:30|3999.55|3999.15|4000.05|3999.65|4000.55|4000.15|3998.55|3998.15|1068
1652194300000|2022-05-10 14:51:40|4000.3|3999.9|4000.8|4000.4|4001.3|4000.9|3999.05|3998.65|1158
1652194310000|2022-05-10 14:51:50|4001.05|4000.65|4002.55|4002.15|4003.3|4002.9|4000.55|4000.15|1119
1652194320000|2022-05-10 14:52:00|4002.17|4001.77|4002.8|4002.4|4003.3|4002.9|4001.3|4000.9|1449
1652194330000|2022-05-10 14:52:10|4002.42|4002.02|4003.55|4003.15|4003.8|4003.4|4001.55|4001.15|831
1652194340000|2022-05-10 14:52:20|4003.67|4003.27|4002.8|4002.4|4003.8|4003.4|4002.3|4001.9|827
1652194350000|2022-05-10 14:52:30|4002.55|4002.15|4000.05|3999.65|4003.05|4002.65|4000.05|3999.65|1068
1652194360000|2022-05-10 14:52:40|3999.8|3999.4|4000.3|3999.9|4001.3|4000.9|3999.8|3999.4|714
1652194370000|2022-05-10 14:52:50|4000.05|3999.65|4000.3|3999.9|4001.3|4000.9|3999.8|3999.4|810
1652194380000|2022-05-10 14:53:00|4000.05|3999.65|3999.05|3998.65|4000.3|3999.9|3998.05|3997.65|1518
1652194390000|2022-05-10 14:53:10|3998.8|3998.4|3999.05|3998.65|3999.3|3998.9|3998.42|3998.02|478
1652194400000|2022-05-10 14:53:20|3999.8|3999.4|3999.8|3999.4|4001.05|4000.65|3999.3|3998.9|652
1652194410000|2022-05-10 14:53:30|3999.55|3999.15|4002.3|4001.9|4002.8|4002.4|3999.3|3998.9|801
1652194420000|2022-05-10 14:53:40|4002.55|4002.15|4002.05|4001.65|4003.55|4003.15|4001.8|4001.4|1077
1652194430000|2022-05-10 14:53:50|4002.3|4001.9|4002.8|4002.4|4003.05|4002.65|4002.05|4001.65|593
1652194440000|2022-05-10 14:54:00|4002.55|4002.15|4004.3|4003.9|4005.05|4004.65|4002.3|4001.9|1363
1652194450000|2022-05-10 14:54:10|4004.67|4004.27|4007.92|4007.52|4007.92|4007.52|4004.67|4004.27|1699
1652194460000|2022-05-10 14:54:20|4008.3|4007.9|4007.05|4006.65|4008.3|4007.9|4006.05|4005.65|1176
1652194470000|2022-05-10 14:54:30|4007.55|4007.15|4008.55|4008.15|4009.3|4008.9|4007.55|4007.15|1164
1652194480000|2022-05-10 14:54:40|4008.3|4007.9|4007.3|4006.9|4009.3|4008.9|4006.8|4006.4|863
1652194490000|2022-05-10 14:54:50|4007.05|4006.65|4007.3|4006.9|4007.55|4007.15|4006.55|4006.15|784
1652194500000|2022-05-10 14:55:00|4006.8|4006.4|4005.55|4005.15|4006.8|4006.4|4004.8|4004.4|1036
1652194510000|2022-05-10 14:55:10|4005.17|4004.77|4001.8|4001.4|4005.8|4005.4|4001.8|4001.4|1026
1652194520000|2022-05-10 14:55:20|4002.05|4001.65|4001.05|4000.65|4002.55|4002.15|4000.55|4000.15|1094
1652194530000|2022-05-10 14:55:30|4000.67|4000.27|4001.8|4001.4|4002.42|4002.02|4000.55|4000.15|887
1652194540000|2022-05-10 14:55:40|4002.05|4001.65|4001.55|4001.15|4002.8|4002.4|4001.55|4001.15|497
1652194550000|2022-05-10 14:55:50|4001.42|4001.02|4002.05|4001.65|4003.05|4002.65|4000.8|4000.4|1024
1652194560000|2022-05-10 14:56:00|4001.8|4001.4|4002.3|4001.9|4003.55|4003.15|4001.55|4001.15|701
1652194570000|2022-05-10 14:56:10|4002.55|4002.15|4004.05|4003.65|4006.3|4005.9|4002.05|4001.65|878
1652194580000|2022-05-10 14:56:20|4003.8|4003.4|4002.3|4001.9|4003.8|4003.4|4001.8|4001.4|938
1652194590000|2022-05-10 14:56:30|4002.05|4001.65|4003.55|4003.15|4003.8|4003.4|4001.3|4000.9|657
1652194600000|2022-05-10 14:56:40|4003.05|4002.65|4005.67|4005.27|4006.05|4005.65|4002.3|4001.9|612
1652194610000|2022-05-10 14:56:50|4005.8|4005.4|4004.05|4003.65|4005.8|4005.4|4003.3|4002.9|484
1652194620000|2022-05-10 14:57:00|4004.3|4003.9|4003.3|4002.9|4005.55|4005.15|4003.05|4002.65|629
1652194630000|2022-05-10 14:57:10|4003.8|4003.4|4002.55|4002.15|4004.3|4003.9|4001.55|4001.15|724
1652194640000|2022-05-10 14:57:20|4002.3|4001.9|4002.8|4002.4|4003.3|4002.9|4001.05|4000.65|789
1652194650000|2022-05-10 14:57:30|4002.55|4002.15|4001.8|4001.4|4003.05|4002.65|4001.05|4000.65|688
1652194660000|2022-05-10 14:57:40|4001.55|4001.15|4003.55|4003.15|4003.55|4003.15|4001.42|4001.02|411
1652194670000|2022-05-10 14:57:50|4003.8|4003.4|4004.3|4003.9|4004.67|4004.27|4003.3|4002.9|670
1652194680000|2022-05-10 14:58:00|4004.17|4003.77|4005.3|4004.9|4006.05|4005.65|4004.17|4003.77|914
1652194690000|2022-05-10 14:58:10|4005.55|4005.15|4005.8|4005.4|4006.3|4005.9|4004.8|4004.4|895
1652194700000|2022-05-10 14:58:20|4005.42|4005.02|4003.8|4003.4|4005.55|4005.15|4003.8|4003.4|756
1652194710000|2022-05-10 14:58:30|4004.05|4003.65|4006.05|4005.65|4006.8|4006.4|4003.8|4003.4|677
1652194720000|2022-05-10 14:58:40|4005.8|4005.4|4006.05|4005.65|4006.8|4006.4|4005.8|4005.4|528
1652194730000|2022-05-10 14:58:50|4006.17|4005.77|4007.8|4007.4|4007.8|4007.4|4005.3|4004.9|696
1652194740000|2022-05-10 14:59:00|4007.67|4007.27|4004.55|4004.15|4007.67|4007.27|4004.05|4003.65|863
1652194750000|2022-05-10 14:59:10|4004.05|4003.65|4001.8|4001.4|4004.42|4004.02|4001.8|4001.4|821
1652194760000|2022-05-10 14:59:20|4002.05|4001.65|3999.3|3998.9|4002.05|4001.65|3998.3|3997.9|1414
1652194770000|2022-05-10 14:59:30|3999.05|3998.65|3998.8|3998.4|3999.05|3998.65|3997.8|3997.4|787
1652194780000|2022-05-10 14:59:40|3999.05|3998.65|4000.3|3999.9|4001.05|4000.65|3999.05|3998.65|760
1652194790000|2022-05-10 14:59:50|4000.05|3999.65|3999.17|3998.77|4001.05|4000.65|3998.8|3998.4|1065
1652194800000|2022-05-10 15:00:00|3998.55|3998.15|3999.42|3999.02|4000.55|4000.15|3997.8|3997.4|1269
1652194810000|2022-05-10 15:00:10|3999.92|3999.52|3997.8|3997.4|4000.8|4000.4|3997.8|3997.4|882
1652194820000|2022-05-10 15:00:20|3998.05|3997.65|4001.05|4000.65|4001.05|4000.65|3997.3|3996.9|761
1652194830000|2022-05-10 15:00:30|4000.8|4000.4|3999.3|3998.9|4001.05|4000.65|3998.55|3998.15|598
1652194840000|2022-05-10 15:00:40|3999.05|3998.65|3998.05|3997.65|3999.55|3999.15|3997.8|3997.4|563
1652194850000|2022-05-10 15:00:50|3998.3|3997.9|3995.8|3995.4|3998.55|3998.15|3995.8|3995.4|1233
1652194860000|2022-05-10 15:01:00|3995.92|3995.52|3998.17|3997.77|3999.05|3998.65|3995.92|3995.52|872
1652194870000|2022-05-10 15:01:10|3997.55|3997.15|3999.55|3999.15|3999.55|3999.15|3997.55|3997.15|536
1652194880000|2022-05-10 15:01:20|3999.3|3998.9|3999.05|3998.65|3999.8|3999.4|3998.05|3997.65|697
1652194890000|2022-05-10 15:01:30|3998.8|3998.4|4000.8|4000.4|4002.05|4001.65|3998.8|3998.4|896
1652194900000|2022-05-10 15:01:40|4000.92|4000.52|4000.3|3999.9|4001.8|4001.4|4000.05|3999.65|673
1652194910000|2022-05-10 15:01:50|4000.55|4000.15|3999.8|3999.4|4000.8|4000.4|3999.3|3998.9|627
1652194920000|2022-05-10 15:02:00|4000.3|3999.9|3999.55|3999.15|4001.8|4001.4|3999.55|3999.15|569
1652194930000|2022-05-10 15:02:10|3999.8|3999.4|3999.55|3999.15|4001.67|4001.27|3999.42|3999.02|553
1652194940000|2022-05-10 15:02:20|3999.8|3999.4|4004.8|4004.4|4008.05|4007.65|3999.8|3999.4|2687
1652194950000|2022-05-10 15:02:30|4004.67|4004.27|4002.8|4002.4|4004.92|4004.52|4002.05|4001.65|993
1652194960000|2022-05-10 15:02:40|4002.55|4002.15|4002.55|4002.15|4003.05|4002.65|4002.17|4001.77|591
1652194970000|2022-05-10 15:02:50|4002.3|4001.9|4001.05|4000.65|4003.3|4002.9|4000.8|4000.4|627
1652194980000|2022-05-10 15:03:00|4000.8|4000.4|4000.55|4000.15|4002.05|4001.65|4000.05|3999.65|919
1652194990000|2022-05-10 15:03:10|4000.3|3999.9|4001.3|4000.9|4001.55|4001.15|4000.05|3999.65|612
1652195000000|2022-05-10 15:03:20|4001.05|4000.65|3997.55|3997.15|4001.05|4000.65|3997.3|3996.9|1202
1652195010000|2022-05-10 15:03:30|3997.3|3996.9|3996.8|3996.4|3998.3|3997.9|3996.55|3996.15|979
1652195020000|2022-05-10 15:03:40|3996.55|3996.15|3993.8|3993.4|3996.8|3996.4|3993.3|3992.9|1570
1652195030000|2022-05-10 15:03:50|3994.05|3993.65|3992.3|3991.9|3994.3|3993.9|3991.8|3991.4|1545
1652195040000|2022-05-10 15:04:00|3992.55|3992.15|3989.8|3989.4|3992.55|3992.15|3989.55|3989.15|2464
1652195050000|2022-05-10 15:04:10|3990.55|3990.15|3991.8|3991.4|3992.8|3992.4|3989.92|3989.52|1662
1652195060000|2022-05-10 15:04:20|3992.05|3991.65|3990.3|3989.9|3992.05|3991.65|3989.92|3989.52|1121
1652195070000|2022-05-10 15:04:30|3990.55|3990.15|3989.55|3989.15|3991.05|3990.65|3989.05|3988.65|902
1652195080000|2022-05-10 15:04:40|3989.8|3989.4|3989.05|3988.65|3991.05|3990.65|3988.8|3988.4|1159
1652195090000|2022-05-10 15:04:50|3989.3|3988.9|3993.05|3992.65|3993.05|3992.65|3989.17|3988.77|998
1652195100000|2022-05-10 15:05:00|3993.55|3993.15|3991.05|3990.65|3993.55|3993.15|3990.42|3990.02|1149
1652195110000|2022-05-10 15:05:10|3990.8|3990.4|3990.55|3990.15|3991.3|3990.9|3989.92|3989.52|782
1652195120000|2022-05-10 15:05:20|3990.05|3989.65|3989.05|3988.65|3990.3|3989.9|3989.05|3988.65|847
1652195130000|2022-05-10 15:05:30|3988.8|3988.4|3987.3|3986.9|3989.8|3989.4|3987.3|3986.9|1343
1652195140000|2022-05-10 15:05:40|3986.8|3986.4|3985.3|3984.9|3987.3|3986.9|3985.05|3984.65|2031
1652195150000|2022-05-10 15:05:50|3985.55|3985.15|3985.55|3985.15|3986.05|3985.65|3985.05|3984.65|787
1652195160000|2022-05-10 15:06:00|3985.42|3985.02|3983.55|3983.15|3985.42|3985.02|3983.05|3982.65|2033
1652195170000|2022-05-10 15:06:10|3983.8|3983.4|3983.55|3983.15|3984.05|3983.65|3982.8|3982.4|1028
1652195180000|2022-05-10 15:06:20|3983.3|3982.9|3985.3|3984.9|3986.05|3985.65|3983.05|3982.65|1082
1652195190000|2022-05-10 15:06:30|3985.17|3984.77|3985.8|3985.4|3987.55|3987.15|3985.05|3984.65|1221
1652195200000|2022-05-10 15:06:40|3986.3|3985.9|3988.3|3987.9|3988.3|3987.9|3986.3|3985.9|966
1652195210000|2022-05-10 15:06:50|3987.8|3987.4|3985.3|3984.9|3988.3|3987.9|3984.92|3984.52|793
1652195220000|2022-05-10 15:07:00|3985.55|3985.15|3986.3|3985.9|3986.8|3986.4|3985.05|3984.65|818
1652195230000|2022-05-10 15:07:10|3986.05|3985.65|3985.8|3985.4|3987.05|3986.65|3985.55|3985.15|433
1652195240000|2022-05-10 15:07:20|3986.55|3986.15|3986.3|3985.9|3988.3|3987.9|3985.05|3984.65|966
1652195250000|2022-05-10 15:07:30|3986.05|3985.65|3985.55|3985.15|3986.8|3986.4|3984.8|3984.4|886
1652195260000|2022-05-10 15:07:40|3985.3|3984.9|3984.55|3984.15|3985.8|3985.4|3984.3|3983.9|693
1652195270000|2022-05-10 15:07:50|3984.8|3984.4|3983.55|3983.15|3984.92|3984.52|3983.3|3982.9|631
1652195280000|2022-05-10 15:08:00|3983.3|3982.9|3985.05|3984.65|3985.3|3984.9|3983.3|3982.9|893
1652195290000|2022-05-10 15:08:10|3985.3|3984.9|3984.05|3983.65|3985.55|3985.15|3983.67|3983.27|671
1652195300000|2022-05-10 15:08:20|3984.55|3984.15|3983.55|3983.15|3984.55|3984.15|3983.3|3982.9|535
1652195310000|2022-05-10 15:08:30|3983.3|3982.9|3983.05|3982.65|3983.8|3983.4|3982.8|3982.4|707
1652195320000|2022-05-10 15:08:40|3982.92|3982.52|3984.3|3983.9|3984.3|3983.9|3982.8|3982.4|793
1652195330000|2022-05-10 15:08:50|3984.05|3983.65|3982.8|3982.4|3984.05|3983.65|3982.8|3982.4|785
1652195340000|2022-05-10 15:09:00|3982.05|3981.65|3981.05|3980.65|3983.05|3982.65|3980.8|3980.4|1101
1652195350000|2022-05-10 15:09:10|3981.3|3980.9|3981.3|3980.9|3985.55|3985.15|3981.3|3980.9|1346
1652195360000|2022-05-10 15:09:20|3981.55|3981.15|3983.05|3982.65|3983.8|3983.4|3981.55|3981.15|1155
1652195370000|2022-05-10 15:09:30|3982.92|3982.52|3981.3|3980.9|3983.3|3982.9|3981.05|3980.65|843
1652195380000|2022-05-10 15:09:40|3981.05|3980.65|3980.55|3980.15|3981.55|3981.15|3980.05|3979.65|763
1652195390000|2022-05-10 15:09:50|3980.42|3980.02|3980.8|3980.4|3981.05|3980.65|3979.3|3978.9|1118
1652195400000|2022-05-10 15:10:00|3980.3|3979.9|3979.3|3978.9|3981.05|3980.65|3979.05|3978.65|999
1652195410000|2022-05-10 15:10:10|3979.42|3979.02|3977.8|3977.4|3980.05|3979.65|3977.3|3976.9|1129
1652195420000|2022-05-10 15:10:20|3977.55|3977.15|3977.8|3977.4|3978.05|3977.65|3977.05|3976.65|652
1652195430000|2022-05-10 15:10:30|3977.55|3977.15|3978.3|3977.9|3978.8|3978.4|3977.3|3976.9|1025
1652195440000|2022-05-10 15:10:40|3978.17|3977.77|3977.3|3976.9|3978.3|3977.9|3977.05|3976.65|938
1652195450000|2022-05-10 15:10:50|3977.05|3976.65|3984.05|3983.65|3985.55|3985.15|3976.55|3976.15|2776
1652195460000|2022-05-10 15:11:00|3983.55|3983.15|3985.55|3985.15|3986.05|3985.65|3981.92|3981.52|1636
1652195470000|2022-05-10 15:11:10|3986.05|3985.65|3984.8|3984.4|3986.05|3985.65|3984.05|3983.65|1724
1652195480000|2022-05-10 15:11:20|3984.55|3984.15|3983.3|3982.9|3985.55|3985.15|3983.3|3982.9|923
1652195490000|2022-05-10 15:11:30|3983.55|3983.15|3982.3|3981.9|3984.17|3983.77|3982.3|3981.9|712
1652195500000|2022-05-10 15:11:40|3980.8|3980.4|3982.05|3981.65|3982.55|3982.15|3980.42|3980.02|645
1652195510000|2022-05-10 15:11:50|3982.3|3981.9|3982.05|3981.65|3983.8|3983.4|3982.05|3981.65|725
1652195520000|2022-05-10 15:12:00|3981.92|3981.52|3983.55|3983.15|3984.05|3983.65|3981.67|3981.27|817
1652195530000|2022-05-10 15:12:10|3983.3|3982.9|3982.92|3982.52|3984.55|3984.15|3982.3|3981.9|781
1652195540000|2022-05-10 15:12:20|3983.05|3982.65|3982.05|3981.65|3983.3|3982.9|3981.92|3981.52|408
1652195550000|2022-05-10 15:12:30|3981.8|3981.4|3982.8|3982.4|3984.3|3983.9|3981.55|3981.15|652
1652195560000|2022-05-10 15:12:40|3983.05|3982.65|3985.55|3985.15|3986.3|3985.9|3982.55|3982.15|909
1652195570000|2022-05-10 15:12:50|3985.8|3985.4|3985.3|3984.9|3985.8|3985.4|3984.05|3983.65|573
1652195580000|2022-05-10 15:13:00|3984.92|3984.52|3984.3|3983.9|3985.17|3984.77|3983.05|3982.65|686
1652195590000|2022-05-10 15:13:10|3983.8|3983.4|3983.55|3983.15|3984.17|3983.77|3982.8|3982.4|868
1652195600000|2022-05-10 15:13:20|3983.8|3983.4|3982.8|3982.4|3984.05|3983.65|3981.55|3981.15|733
1652195610000|2022-05-10 15:13:30|3982.55|3982.15|3981.3|3980.9|3982.8|3982.4|3980.8|3980.4|713
1652195620000|2022-05-10 15:13:40|3981.55|3981.15|3982.55|3982.15|3983.55|3983.15|3980.8|3980.4|699
1652195630000|2022-05-10 15:13:50|3982.42|3982.02|3981.3|3980.9|3982.8|3982.4|3981.17|3980.77|735
1652195640000|2022-05-10 15:14:00|3981.05|3980.65|3979.92|3979.52|3981.55|3981.15|3979.3|3978.9|1269
1652195650000|2022-05-10 15:14:10|3979.55|3979.15|3979.05|3978.65|3980.05|3979.65|3978.55|3978.15|639
1652195660000|2022-05-10 15:14:20|3978.8|3978.4|3979.05|3978.65|3980.3|3979.9|3978.3|3977.9|687
1652195670000|2022-05-10 15:14:30|3979.8|3979.4|3977.3|3976.9|3979.8|3979.4|3976.8|3976.4|861
1652195680000|2022-05-10 15:14:40|3977.05|3976.65|3976.3|3975.9|3977.3|3976.9|3976.05|3975.65|882
1652195690000|2022-05-10 15:14:50|3976.05|3975.65|3974.55|3974.15|3976.55|3976.15|3974.3|3973.9|1332
1652195700000|2022-05-10 15:15:00|3974.3|3973.9|3974.3|3973.9|3975.05|3974.65|3973.3|3972.9|1705
1652195710000|2022-05-10 15:15:10|3974.42|3974.02|3971.8|3971.4|3974.42|3974.02|3971.8|3971.4|1293
1652195720000|2022-05-10 15:15:20|3972.55|3972.15|3975.42|3975.02|3975.55|3975.15|3972.42|3972.02|1079
1652195730000|2022-05-10 15:15:30|3975.55|3975.15|3973.3|3972.9|3975.8|3975.4|3972.05|3971.65|1162
1652195740000|2022-05-10 15:15:40|3973.55|3973.15|3971.55|3971.15|3973.55|3973.15|3971.3|3970.9|754
1652195750000|2022-05-10 15:15:50|3971.8|3971.4|3972.8|3972.4|3974.3|3973.9|3971.05|3970.65|979
1652195760000|2022-05-10 15:16:00|3972.55|3972.15|3975.55|3975.15|3975.55|3975.15|3972.3|3971.9|1046
1652195770000|2022-05-10 15:16:10|3975.8|3975.4|3977.3|3976.9|3978.55|3978.15|3975.05|3974.65|1317
1652195780000|2022-05-10 15:16:20|3977.55|3977.15|3973.8|3973.4|3977.8|3977.4|3972.8|3972.4|925
1652195790000|2022-05-10 15:16:30|3973.55|3973.15|3976.8|3976.4|3977.05|3976.65|3973.55|3973.15|887
1652195800000|2022-05-10 15:16:40|3976.67|3976.27|3976.8|3976.4|3977.3|3976.9|3975.55|3975.15|627
1652195810000|2022-05-10 15:16:50|3977.05|3976.65|3980.55|3980.15|3980.55|3980.15|3977.05|3976.65|876
1652195820000|2022-05-10 15:17:00|3980.8|3980.4|3981.55|3981.15|3983.3|3982.9|3980.42|3980.02|1494
1652195830000|2022-05-10 15:17:10|3982.05|3981.65|3981.55|3981.15|3982.8|3982.4|3981.55|3981.15|923
1652195840000|2022-05-10 15:17:20|3981.8|3981.4|3982.05|3981.65|3983.3|3982.9|3980.55|3980.15|1109
1652195850000|2022-05-10 15:17:30|3981.67|3981.27|3979.8|3979.4|3982.17|3981.77|3979.8|3979.4|839
1652195860000|2022-05-10 15:17:40|3979.3|3978.9|3979.55|3979.15|3981.42|3981.02|3979.3|3978.9|889
1652195870000|2022-05-10 15:17:50|3980.3|3979.9|3980.05|3979.65|3980.55|3980.15|3979.05|3978.65|514
1652195880000|2022-05-10 15:18:00|3978.92|3978.52|3983.3|3982.9|3984.3|3983.9|3978.92|3978.52|1728
1652195890000|2022-05-10 15:18:10|3983.05|3982.65|3983.05|3982.65|3983.55|3983.15|3982.42|3982.02|753
1652195900000|2022-05-10 15:18:20|3983.3|3982.9|3982.55|3982.15|3983.3|3982.9|3982.3|3981.9|1143
1652195910000|2022-05-10 15:18:30|3982.42|3982.02|3983.3|3982.9|3983.3|3982.9|3982.3|3981.9|1499
1652195920000|2022-05-10 15:18:40|3983.17|3982.77|3983.8|3983.4|3983.8|3983.4|3982.3|3981.9|660
1652195930000|2022-05-10 15:18:50|3983.55|3983.15|3985.92|3985.52|3986.05|3985.65|3983.55|3983.15|1015
1652195940000|2022-05-10 15:19:00|3986.05|3985.65|3985.55|3985.15|3987.3|3986.9|3984.8|3984.4|2068
1652195950000|2022-05-10 15:19:10|3985.3|3984.9|3985.3|3984.9|3986.3|3985.9|3984.8|3984.4|851
1652195960000|2022-05-10 15:19:20|3985.8|3985.4|3985.8|3985.4|3986.3|3985.9|3985.05|3984.65|746
1652195970000|2022-05-10 15:19:30|3986.05|3985.65|3987.67|3987.27|3988.3|3987.9|3985.55|3985.15|915
1652195980000|2022-05-10 15:19:40|3987.92|3987.52|3989.3|3988.9|3991.17|3990.77|3987.05|3986.65|1880
1652195990000|2022-05-10 15:19:50|3989.8|3989.4|3990.8|3990.4|3991.3|3990.9|3989.55|3989.15|1488
1652196000000|2022-05-10 15:20:00|3991.05|3990.65|3991.05|3990.65|3991.55|3991.15|3990.55|3990.15|1199
1652196010000|2022-05-10 15:20:10|3991.3|3990.9|3990.55|3990.15|3991.3|3990.9|3990.55|3990.15|801
1652196020000|2022-05-10 15:20:20|3990.8|3990.4|3987.05|3986.65|3990.8|3990.4|3986.3|3985.9|2096
1652196030000|2022-05-10 15:20:30|3986.3|3985.9|3987.55|3987.15|3988.3|3987.9|3986.3|3985.9|1184
1652196040000|2022-05-10 15:20:40|3988.05|3987.65|3988.67|3988.27|3988.8|3988.4|3987.42|3987.02|521
1652196050000|2022-05-10 15:20:50|3988.55|3988.15|3989.8|3989.4|3990.05|3989.65|3988.3|3987.9|638
1652196060000|2022-05-10 15:21:00|3990.3|3989.9|3988.42|3988.02|3990.3|3989.9|3988.3|3987.9|558
1652196070000|2022-05-10 15:21:10|3988.3|3987.9|3985.92|3985.52|3988.3|3987.9|3985.55|3985.15|480
1652196080000|2022-05-10 15:21:20|3985.8|3985.4|3985.8|3985.4|3986.8|3986.4|3985.8|3985.4|505
1652196090000|2022-05-10 15:21:30|3985.67|3985.27|3985.55|3985.15|3986.8|3986.4|3985.05|3984.65|478
1652196100000|2022-05-10 15:21:40|3985.8|3985.4|3985.3|3984.9|3987.42|3987.02|3984.8|3984.4|651
1652196110000|2022-05-10 15:21:50|3985.05|3984.65|3985.3|3984.9|3986.05|3985.65|3985.05|3984.65|371
1652196120000|2022-05-10 15:22:00|3985.42|3985.02|3986.05|3985.65|3986.3|3985.9|3984.8|3984.4|576
1652196130000|2022-05-10 15:22:10|3986.17|3985.77|3985.05|3984.65|3986.8|3986.4|3985.05|3984.65|441
1652196140000|2022-05-10 15:22:20|3985.3|3984.9|3987.17|3986.77|3987.8|3987.4|3985.05|3984.65|833
1652196150000|2022-05-10 15:22:30|3987.55|3987.15|3988.05|3987.65|3988.55|3988.15|3986.55|3986.15|1357
1652196160000|2022-05-10 15:22:40|3988.3|3987.9|3987.3|3986.9|3988.55|3988.15|3987.05|3986.65|482
1652196170000|2022-05-10 15:22:50|3987.17|3986.77|3987.92|3987.52|3987.92|3987.52|3985.55|3985.15|661
1652196180000|2022-05-10 15:23:00|3988.3|3987.9|3986.8|3986.4|3988.3|3987.9|3986.42|3986.02|604
1652196190000|2022-05-10 15:23:10|3986.67|3986.27|3985.8|3985.4|3987.05|3986.65|3985.17|3984.77|419
1652196200000|2022-05-10 15:23:20|3985.67|3985.27|3984.3|3983.9|3986.05|3985.65|3983.8|3983.4|640
1652196210000|2022-05-10 15:23:30|3984.05|3983.65|3982.8|3982.4|3984.05|3983.65|3980.8|3980.4|1111
1652196220000|2022-05-10 15:23:40|3983.05|3982.65|3982.8|3982.4|3983.55|3983.15|3981.8|3981.4|578
1652196230000|2022-05-10 15:23:50|3982.55|3982.15|3984.3|3983.9|3984.3|3983.9|3982.17|3981.77|406
1652196240000|2022-05-10 15:24:00|3984.17|3983.77|3982.55|3982.15|3985.05|3984.65|3982.05|3981.65|849
1652196250000|2022-05-10 15:24:10|3983.05|3982.65|3981.8|3981.4|3983.05|3982.65|3980.8|3980.4|545
1652196260000|2022-05-10 15:24:20|3981.92|3981.52|3979.3|3978.9|3981.92|3981.52|3979.05|3978.65|1004
1652196270000|2022-05-10 15:24:30|3979.05|3978.65|3978.3|3977.9|3979.55|3979.15|3977.8|3977.4|805
1652196280000|2022-05-10 15:24:40|3977.8|3977.4|3977.05|3976.65|3978.05|3977.65|3976.05|3975.65|874
1652196290000|2022-05-10 15:24:50|3976.8|3976.4|3977.67|3977.27|3977.8|3977.4|3976.3|3975.9|565
1652196300000|2022-05-10 15:25:00|3977.55|3977.15|3975.8|3975.4|3978.05|3977.65|3975.3|3974.9|633
1652196310000|2022-05-10 15:25:10|3975.67|3975.27|3976.05|3975.65|3977.05|3976.65|3974.8|3974.4|786
1652196320000|2022-05-10 15:25:20|3976.3|3975.9|3977.8|3977.4|3977.8|3977.4|3976.05|3975.65|491
1652196330000|2022-05-10 15:25:30|3978.05|3977.65|3975.3|3974.9|3978.05|3977.65|3975.3|3974.9|539
1652196340000|2022-05-10 15:25:40|3975.05|3974.65|3974.05|3973.65|3975.05|3974.65|3973.55|3973.15|860
1652196350000|2022-05-10 15:25:50|3973.8|3973.4|3972.05|3971.65|3973.8|3973.4|3972.05|3971.65|635
1652196360000|2022-05-10 15:26:00|3972.3|3971.9|3973.8|3973.4|3974.05|3973.65|3971.92|3971.52|816
1652196370000|2022-05-10 15:26:10|3973.55|3973.15|3972.3|3971.9|3974.55|3974.15|3972.17|3971.77|566
1652196380000|2022-05-10 15:26:20|3972.42|3972.02|3973.05|3972.65|3973.05|3972.65|3972.05|3971.65|285
1652196390000|2022-05-10 15:26:30|3972.8|3972.4|3973.05|3972.65|3975.05|3974.65|3972.3|3971.9|784
1652196400000|2022-05-10 15:26:40|3973.3|3972.9|3974.55|3974.15|3974.55|3974.15|3973.05|3972.65|717
1652196410000|2022-05-10 15:26:50|3974.3|3973.9|3976.17|3975.77|3976.8|3976.4|3974.3|3973.9|720
1652196420000|2022-05-10 15:27:00|3976.3|3975.9|3978.05|3977.65|3978.05|3977.65|3976.05|3975.65|672
1652196430000|2022-05-10 15:27:10|3978.3|3977.9|3979.55|3979.15|3980.17|3979.77|3977.3|3976.9|785
1652196440000|2022-05-10 15:27:20|3979.8|3979.4|3981.42|3981.02|3982.8|3982.4|3979.3|3978.9|1096
1652196450000|2022-05-10 15:27:30|3981.3|3980.9|3978.8|3978.4|3981.55|3981.15|3978.8|3978.4|1169
1652196460000|2022-05-10 15:27:40|3978.67|3978.27|3978.67|3978.27|3979.55|3979.15|3978.3|3977.9|502
1652196470000|2022-05-10 15:27:50|3978.8|3978.4|3979.8|3979.4|3980.8|3980.4|3978.05|3977.65|617
1652196480000|2022-05-10 15:28:00|3979.55|3979.15|3979.55|3979.15|3981.05|3980.65|3979.05|3978.65|849
1652196490000|2022-05-10 15:28:10|3979.3|3978.9|3976.8|3976.4|3979.55|3979.15|3976.8|3976.4|755
1652196500000|2022-05-10 15:28:20|3977.05|3976.65|3975.05|3974.65|3977.8|3977.4|3973.55|3973.15|1000
1652196510000|2022-05-10 15:28:30|3975.3|3974.9|3973.8|3973.4|3975.3|3974.9|3973.42|3973.02|539
1652196520000|2022-05-10 15:28:40|3974.05|3973.65|3972.8|3972.4|3974.05|3973.65|3972.55|3972.15|838
1652196530000|2022-05-10 15:28:50|3972.55|3972.15|3971.8|3971.4|3972.55|3972.15|3971.55|3971.15|924
1652196540000|2022-05-10 15:29:00|3971.42|3971.02|3972.05|3971.65|3972.55|3972.15|3971.3|3970.9|595
1652196550000|2022-05-10 15:29:10|3971.92|3971.52|3969.55|3969.15|3972.05|3971.65|3969.3|3968.9|982
1652196560000|2022-05-10 15:29:20|3969.3|3968.9|3978.55|3978.15|3978.55|3978.15|3968.55|3968.15|1744
1652196570000|2022-05-10 15:29:30|3978.05|3977.65|3979.05|3978.65|3980.05|3979.65|3977.3|3976.9|1415
1652196580000|2022-05-10 15:29:40|3978.8|3978.4|3982.05|3981.65|3982.55|3982.15|3978.8|3978.4|1440
1652196590000|2022-05-10 15:29:50|3982.55|3982.15|3982.67|3982.27|3983.05|3982.65|3980.92|3980.52|1039
1652196600000|2022-05-10 15:30:00|3982.3|3981.9|3980.55|3980.15|3982.3|3981.9|3980.17|3979.77|1372
1652196610000|2022-05-10 15:30:10|3980.3|3979.9|3979.05|3978.65|3980.55|3980.15|3978.8|3978.4|813
1652196620000|2022-05-10 15:30:20|3978.92|3978.52|3982.05|3981.65|3982.05|3981.65|3977.8|3977.4|721
1652196630000|2022-05-10 15:30:30|3983.05|3982.65|3983.3|3982.9|3985.05|3984.65|3983.05|3982.65|1447
1652196640000|2022-05-10 15:30:40|3983.05|3982.65|3982.17|3981.77|3983.17|3982.77|3981.05|3980.65|593
1652196650000|2022-05-10 15:30:50|3982.3|3981.9|3982.05|3981.65|3982.92|3982.52|3980.55|3980.15|780
1652196660000|2022-05-10 15:31:00|3981.3|3980.9|3981.05|3980.65|3982.05|3981.65|3980.3|3979.9|864
1652196670000|2022-05-10 15:31:10|3981.3|3980.9|3981.67|3981.27|3983.05|3982.65|3981.05|3980.65|530
1652196680000|2022-05-10 15:31:20|3981.55|3981.15|3985.55|3985.15|3985.92|3985.52|3981.3|3980.9|882
1652196690000|2022-05-10 15:31:30|3985.3|3984.9|3984.8|3984.4|3985.55|3985.15|3982.3|3981.9|1200
1652196700000|2022-05-10 15:31:40|3985.17|3984.77|3985.67|3985.27|3986.55|3986.15|3984.55|3984.15|1010
1652196710000|2022-05-10 15:31:50|3985.8|3985.4|3983.8|3983.4|3986.05|3985.65|3983.8|3983.4|831
1652196720000|2022-05-10 15:32:00|3983.67|3983.27|3985.05|3984.65|3985.05|3984.65|3983.05|3982.65|748
1652196730000|2022-05-10 15:32:10|3984.55|3984.15|3981.3|3980.9|3984.55|3984.15|3981.05|3980.65|865
1652196740000|2022-05-10 15:32:20|3981.42|3981.02|3977.8|3977.4|3981.55|3981.15|3977.3|3976.9|794
1652196750000|2022-05-10 15:32:30|3977.55|3977.15|3978.3|3977.9|3978.8|3978.4|3977.55|3977.15|600
1652196760000|2022-05-10 15:32:40|3978.05|3977.65|3974.55|3974.15|3978.42|3978.02|3974.55|3974.15|914
1652196770000|2022-05-10 15:32:50|3974.8|3974.4|3973.55|3973.15|3976.3|3975.9|3973.3|3972.9|584
1652196780000|2022-05-10 15:33:00|3972.8|3972.4|3972.42|3972.02|3973.05|3972.65|3971.55|3971.15|924
1652196790000|2022-05-10 15:33:10|3972.67|3972.27|3970.3|3969.9|3972.67|3972.27|3968.8|3968.4|1498
1652196800000|2022-05-10 15:33:20|3970.17|3969.77|3971.55|3971.15|3971.67|3971.27|3969.8|3969.4|548
1652196810000|2022-05-10 15:33:30|3971.05|3970.65|3973.3|3972.9|3973.8|3973.4|3970.67|3970.27|718
1652196820000|2022-05-10 15:33:40|3973.55|3973.15|3973.8|3973.4|3974.05|3973.65|3972.3|3971.9|649
1652196830000|2022-05-10 15:33:50|3973.67|3973.27|3975.67|3975.27|3975.92|3975.52|3973.67|3973.27|734
1652196840000|2022-05-10 15:34:00|3975.55|3975.15|3978.17|3977.77|3978.67|3978.27|3975.05|3974.65|1366
1652196850000|2022-05-10 15:34:10|3978.05|3977.65|3979.55|3979.15|3979.55|3979.15|3977.05|3976.65|826
1652196860000|2022-05-10 15:34:20|3979.67|3979.27|3979.8|3979.4|3980.55|3980.15|3978.55|3978.15|879
1652196870000|2022-05-10 15:34:30|3980.05|3979.65|3980.3|3979.9|3982.17|3981.77|3980.05|3979.65|922
1652196880000|2022-05-10 15:34:40|3980.55|3980.15|3981.3|3980.9|3982.3|3981.9|3979.55|3979.15|1227
1652196890000|2022-05-10 15:34:50|3981.17|3980.77|3978.05|3977.65|3981.17|3980.77|3977.05|3976.65|1204
1652196900000|2022-05-10 15:35:00|3977.55|3977.15|3979.05|3978.65|3979.8|3979.4|3977.55|3977.15|689
1652196910000|2022-05-10 15:35:10|3979.3|3978.9|3979.05|3978.65|3980.3|3979.9|3977.05|3976.65|1142
1652196920000|2022-05-10 15:35:20|3978.8|3978.4|3979.3|3978.9|3980.05|3979.65|3978.05|3977.65|1060
1652196930000|2022-05-10 15:35:30|3979.42|3979.02|3979.42|3979.02|3979.55|3979.15|3978.55|3978.15|752
1652196940000|2022-05-10 15:35:40|3980.3|3979.9|3978.05|3977.65|3980.3|3979.9|3977.55|3977.15|538
1652196950000|2022-05-10 15:35:50|3978.3|3977.9|3978.92|3978.52|3979.67|3979.27|3978.3|3977.9|597
1652196960000|2022-05-10 15:36:00|3978.67|3978.27|3979.55|3979.15|3979.55|3979.15|3977.05|3976.65|881
1652196970000|2022-05-10 15:36:10|3980.17|3979.77|3979.67|3979.27|3980.55|3980.15|3978.3|3977.9|842
1652196980000|2022-05-10 15:36:20|3980.05|3979.65|3981.05|3980.65|3981.05|3980.65|3979.17|3978.77|796
1652196990000|2022-05-10 15:36:30|3981.3|3980.9|3981.8|3981.4|3982.8|3982.4|3980.42|3980.02|939
1652197000000|2022-05-10 15:36:40|3981.55|3981.15|3984.05|3983.65|3984.8|3984.4|3981.55|3981.15|883
1652197010000|2022-05-10 15:36:50|3984.17|3983.77|3984.05|3983.65|3984.67|3984.27|3982.55|3982.15|637
1652197020000|2022-05-10 15:37:00|3983.3|3982.9|3987.3|3986.9|3987.3|3986.9|3982.05|3981.65|1229
1652197030000|2022-05-10 15:37:10|3987.55|3987.15|3985.8|3985.4|3987.55|3987.15|3984.8|3984.4|1003
1652197040000|2022-05-10 15:37:20|3986.05|3985.65|3987.05|3986.65|3987.55|3987.15|3985.55|3985.15|1126
1652197050000|2022-05-10 15:37:30|3986.55|3986.15|3986.92|3986.52|3988.3|3987.9|3986.55|3986.15|886
1652197060000|2022-05-10 15:37:40|3987.05|3986.65|3987.92|3987.52|3988.05|3987.65|3986.67|3986.27|582
1652197070000|2022-05-10 15:37:50|3988.8|3988.4|3986.55|3986.15|3988.8|3988.4|3985.8|3985.4|1044
1652197080000|2022-05-10 15:38:00|3986.8|3986.4|3986.8|3986.4|3987.55|3987.15|3985.8|3985.4|971
1652197090000|2022-05-10 15:38:10|3986.55|3986.15|3986.8|3986.4|3987.05|3986.65|3986.3|3985.9|389
1652197100000|2022-05-10 15:38:20|3987.05|3986.65|3985.8|3985.4|3987.3|3986.9|3985.8|3985.4|335
1652197110000|2022-05-10 15:38:30|3985.67|3985.27|3984.8|3984.4|3985.8|3985.4|3984.8|3984.4|529
1652197120000|2022-05-10 15:38:40|3985.05|3984.65|3986.3|3985.9|3986.8|3986.4|3984.8|3984.4|362
1652197130000|2022-05-10 15:38:50|3986.55|3986.15|3989.05|3988.65|3990.05|3989.65|3986.55|3986.15|926
1652197140000|2022-05-10 15:39:00|3989.42|3989.02|3993.3|3992.9|3993.3|3992.9|3989.3|3988.9|1790
1652197150000|2022-05-10 15:39:10|3993.55|3993.15|3993.05|3992.65|3993.55|3993.15|3992.05|3991.65|1292
1652197160000|2022-05-10 15:39:20|3993.3|3992.9|3995.67|3995.27|3996.3|3995.9|3993.3|3992.9|2323
1652197170000|2022-05-10 15:39:30|3995.55|3995.15|3996.3|3995.9|3996.55|3996.15|3995.05|3994.65|884
1652197180000|2022-05-10 15:39:40|3996.55|3996.15|3995.55|3995.15|3997.05|3996.65|3994.3|3993.9|1392
1652197190000|2022-05-10 15:39:50|3995.67|3995.27|3995.8|3995.4|3996.3|3995.9|3995.05|3994.65|728
1652197200000|2022-05-10 15:40:00|3995.67|3995.27|3994.8|3994.4|3995.67|3995.27|3994.3|3993.9|802
1652197210000|2022-05-10 15:40:10|3994.55|3994.15|3996.55|3996.15|3996.55|3996.15|3994.05|3993.65|1069
1652197220000|2022-05-10 15:40:20|3997.3|3996.9|3998.42|3998.02|3998.55|3998.15|3996.55|3996.15|837
1652197230000|2022-05-10 15:40:30|3998.55|3998.15|3997.3|3996.9|3999.05|3998.65|3997.3|3996.9|790
1652197240000|2022-05-10 15:40:40|3997.67|3997.27|3997.55|3997.15|3998.3|3997.9|3996.8|3996.4|770
1652197250000|2022-05-10 15:40:50|3997.3|3996.9|3997.3|3996.9|3997.8|3997.4|3997.05|3996.65|841
1652197260000|2022-05-10 15:41:00|3996.55|3996.15|3995.8|3995.4|3996.55|3996.15|3991.92|3991.52|2495
1652197270000|2022-05-10 15:41:10|3996.05|3995.65|3994.55|3994.15|3996.8|3996.4|3993.55|3993.15|798
1652197280000|2022-05-10 15:41:20|3994.8|3994.4|3993.05|3992.65|3995.3|3994.9|3993.05|3992.65|726
1652197290000|2022-05-10 15:41:30|3993.3|3992.9|3993.67|3993.27|3994.3|3993.9|3993.05|3992.65|426
1652197300000|2022-05-10 15:41:40|3993.55|3993.15|3992.55|3992.15|3993.55|3993.15|3992.3|3991.9|438
1652197310000|2022-05-10 15:41:50|3992.05|3991.65|3990.3|3989.9|3992.3|3991.9|3989.05|3988.65|990
1652197320000|2022-05-10 15:42:00|3989.8|3989.4|3988.3|3987.9|3990.55|3990.15|3987.05|3986.65|831
1652197330000|2022-05-10 15:42:10|3987.3|3986.9|3985.8|3985.4|3987.8|3987.4|3985.8|3985.4|818
1652197340000|2022-05-10 15:42:20|3985.3|3984.9|3986.3|3985.9|3987.42|3987.02|3984.55|3984.15|1503
1652197350000|2022-05-10 15:42:30|3986.67|3986.27|3988.05|3987.65|3988.55|3988.15|3985.8|3985.4|655
1652197360000|2022-05-10 15:42:40|3987.8|3987.4|3987.42|3987.02|3988.55|3988.15|3987.42|3987.02|663
1652197370000|2022-05-10 15:42:50|3987.8|3987.4|3989.05|3988.65|3990.67|3990.27|3987.67|3987.27|837
1652197380000|2022-05-10 15:43:00|3989.3|3988.9|3988.05|3987.65|3991.3|3990.9|3988.05|3987.65|645
1652197390000|2022-05-10 15:43:10|3987.3|3986.9|3989.3|3988.9|3990.05|3989.65|3987.05|3986.65|586
1652197400000|2022-05-10 15:43:20|3989.55|3989.15|3989.3|3988.9|3990.05|3989.65|3988.55|3988.15|305
1652197410000|2022-05-10 15:43:30|3989.55|3989.15|3990.3|3989.9|3990.8|3990.4|3988.3|3987.9|759
1652197420000|2022-05-10 15:43:40|3990.42|3990.02|3988.92|3988.52|3990.42|3990.02|3988.3|3987.9|315
1652197430000|2022-05-10 15:43:50|3988.8|3988.4|3987.3|3986.9|3988.8|3988.4|3985.05|3984.65|971
1652197440000|2022-05-10 15:44:00|3987.55|3987.15|3987.05|3986.65|3988.55|3988.15|3986.3|3985.9|488
1652197450000|2022-05-10 15:44:10|3987.3|3986.9|3989.55|3989.15|3989.55|3989.15|3986.3|3985.9|392
1652197460000|2022-05-10 15:44:20|3989.3|3988.9|3987.55|3987.15|3989.3|3988.9|3986.8|3986.4|414
1652197470000|2022-05-10 15:44:30|3987.3|3986.9|3987.3|3986.9|3988.92|3988.52|3986.8|3986.4|426
1652197480000|2022-05-10 15:44:40|3987.67|3987.27|3989.3|3988.9|3989.8|3989.4|3987.3|3986.9|347
1652197490000|2022-05-10 15:44:50|3989.05|3988.65|3989.55|3989.15|3989.92|3989.52|3988.05|3987.65|405
1652197500000|2022-05-10 15:45:00|3989.3|3988.9|3988.05|3987.65|3990.05|3989.65|3986.8|3986.4|588
1652197510000|2022-05-10 15:45:10|3987.8|3987.4|3986.55|3986.15|3988.05|3987.65|3986.55|3986.15|431
1652197520000|2022-05-10 15:45:20|3985.8|3985.4|3987.3|3986.9|3988.05|3987.65|3985.8|3985.4|510
1652197530000|2022-05-10 15:45:30|3987.05|3986.65|3987.3|3986.9|3987.3|3986.9|3985.92|3985.52|535
1652197540000|2022-05-10 15:45:40|3987.05|3986.65|3985.8|3985.4|3987.42|3987.02|3985.55|3985.15|490
1652197550000|2022-05-10 15:45:50|3985.55|3985.15|3985.55|3985.15|3987.3|3986.9|3985.42|3985.02|295
1652197560000|2022-05-10 15:46:00|3986.05|3985.65|3986.05|3985.65|3986.55|3986.15|3984.8|3984.4|478
1652197570000|2022-05-10 15:46:10|3986.3|3985.9|3984.05|3983.65|3986.3|3985.9|3983.55|3983.15|710
1652197580000|2022-05-10 15:46:20|3983.8|3983.4|3980.3|3979.9|3984.05|3983.65|3980.3|3979.9|1320
1652197590000|2022-05-10 15:46:30|3980.05|3979.65|3979.55|3979.15|3980.55|3980.15|3977.8|3977.4|922
1652197600000|2022-05-10 15:46:40|3979.3|3978.9|3980.3|3979.9|3980.55|3980.15|3979.05|3978.65|587
1652197610000|2022-05-10 15:46:50|3980.55|3980.15|3980.3|3979.9|3980.55|3980.15|3978.8|3978.4|719
1652197620000|2022-05-10 15:47:00|3980.05|3979.65|3979.3|3978.9|3980.92|3980.52|3979.05|3978.65|468
1652197630000|2022-05-10 15:47:10|3979.05|3978.65|3980.05|3979.65|3980.05|3979.65|3978.3|3977.9|604
1652197640000|2022-05-10 15:47:20|3980.55|3980.15|3981.3|3980.9|3984.55|3984.15|3980.55|3980.15|802
1652197650000|2022-05-10 15:47:30|3981.05|3980.65|3983.05|3982.65|3983.17|3982.77|3980.3|3979.9|564
1652197660000|2022-05-10 15:47:40|3982.92|3982.52|3983.55|3983.15|3985.05|3984.65|3982.55|3982.15|532
1652197670000|2022-05-10 15:47:50|3983.3|3982.9|3981.8|3981.4|3983.8|3983.4|3981.55|3981.15|591
1652197680000|2022-05-10 15:48:00|3982.05|3981.65|3979.3|3978.9|3982.05|3981.65|3979.05|3978.65|484
1652197690000|2022-05-10 15:48:10|3979.05|3978.65|3977.55|3977.15|3979.05|3978.65|3977.55|3977.15|642
1652197700000|2022-05-10 15:48:20|3977.8|3977.4|3978.8|3978.4|3979.8|3979.4|3977.55|3977.15|426
1652197710000|2022-05-10 15:48:30|3978.55|3978.15|3981.55|3981.15|3981.8|3981.4|3978.05|3977.65|472
1652197720000|2022-05-10 15:48:40|3981.8|3981.4|3980.55|3980.15|3981.8|3981.4|3980.17|3979.77|295
1652197730000|2022-05-10 15:48:50|3980.8|3980.4|3978.8|3978.4|3981.05|3980.65|3978.8|3978.4|419
1652197740000|2022-05-10 15:49:00|3978.55|3978.15|3980.55|3980.15|3981.8|3981.4|3977.67|3977.27|1109
1652197750000|2022-05-10 15:49:10|3981.05|3980.65|3982.3|3981.9|3982.3|3981.9|3981.05|3980.65|954
1652197760000|2022-05-10 15:49:20|3982.55|3982.15|3982.55|3982.15|3982.55|3982.15|3980.55|3980.15|406
1652197770000|2022-05-10 15:49:30|3982.3|3981.9|3981.3|3980.9|3982.8|3982.4|3980.55|3980.15|413
1652197780000|2022-05-10 15:49:40|3980.8|3980.4|3981.05|3980.65|3981.3|3980.9|3980.3|3979.9|385
1652197790000|2022-05-10 15:49:50|3981.3|3980.9|3979.3|3978.9|3981.3|3980.9|3978.8|3978.4|532
1652197800000|2022-05-10 15:50:00|3978.8|3978.4|3978.3|3977.9|3979.8|3979.4|3977.8|3977.4|575
1652197810000|2022-05-10 15:50:10|3977.8|3977.4|3977.17|3976.77|3978.3|3977.9|3976.8|3976.4|606
1652197820000|2022-05-10 15:50:20|3977.05|3976.65|3977.05|3976.65|3977.92|3977.52|3977.05|3976.65|572
1652197830000|2022-05-10 15:50:30|3976.8|3976.4|3977.55|3977.15|3978.55|3978.15|3976.8|3976.4|628
1652197840000|2022-05-10 15:50:40|3977.42|3977.02|3979.05|3978.65|3979.55|3979.15|3977.05|3976.65|410
1652197850000|2022-05-10 15:50:50|3979.3|3978.9|3976.8|3976.4|3979.42|3979.02|3976.8|3976.4|338
1652197860000|2022-05-10 15:51:00|3975.55|3975.15|3974.3|3973.9|3976.05|3975.65|3973.55|3973.15|1325
1652197870000|2022-05-10 15:51:10|3974.05|3973.65|3974.3|3973.9|3974.67|3974.27|3973.8|3973.4|517
1652197880000|2022-05-10 15:51:20|3974.55|3974.15|3974.3|3973.9|3975.3|3974.9|3974.05|3973.65|463
1652197890000|2022-05-10 15:51:30|3974.05|3973.65|3971.3|3970.9|3974.3|3973.9|3971.3|3970.9|919
1652197900000|2022-05-10 15:51:40|3971.55|3971.15|3972.55|3972.15|3972.55|3972.15|3971.05|3970.65|516
1652197910000|2022-05-10 15:51:50|3972.3|3971.9|3970.55|3970.15|3972.55|3972.15|3970.55|3970.15|464
1652197920000|2022-05-10 15:52:00|3970.8|3970.4|3970.3|3969.9|3972.55|3972.15|3970.05|3969.65|884
1652197930000|2022-05-10 15:52:10|3970.05|3969.65|3971.42|3971.02|3972.3|3971.9|3970.05|3969.65|466
1652197940000|2022-05-10 15:52:20|3971.3|3970.9|3974.55|3974.15|3974.55|3974.15|3971.3|3970.9|572
1652197950000|2022-05-10 15:52:30|3975.05|3974.65|3973.67|3973.27|3975.55|3975.15|3973.55|3973.15|566
1652197960000|2022-05-10 15:52:40|3973.55|3973.15|3973.42|3973.02|3973.55|3973.15|3971.55|3971.15|497
1652197970000|2022-05-10 15:52:50|3973.3|3972.9|3972.05|3971.65|3974.67|3974.27|3972.05|3971.65|332
1652197980000|2022-05-10 15:53:00|3972.3|3971.9|3974.05|3973.65|3974.8|3974.4|3971.8|3971.4|692
1652197990000|2022-05-10 15:53:10|3974.3|3973.9|3974.3|3973.9|3974.3|3973.9|3972.55|3972.15|364
1652198000000|2022-05-10 15:53:20|3974.8|3974.4|3979.3|3978.9|3979.3|3978.9|3974.67|3974.27|912
1652198010000|2022-05-10 15:53:30|3979.55|3979.15|3978.05|3977.65|3979.55|3979.15|3976.8|3976.4|909
1652198020000|2022-05-10 15:53:40|3978.55|3978.15|3977.05|3976.65|3978.8|3978.4|3976.3|3975.9|674
1652198030000|2022-05-10 15:53:50|3977.55|3977.15|3975.3|3974.9|3977.55|3977.15|3975.05|3974.65|546
1652198040000|2022-05-10 15:54:00|3975.05|3974.65|3975.8|3975.4|3975.8|3975.4|3974.05|3973.65|558
1652198050000|2022-05-10 15:54:10|3976.05|3975.65|3977.05|3976.65|3977.8|3977.4|3975.8|3975.4|525
1652198060000|2022-05-10 15:54:20|3977.42|3977.02|3978.05|3977.65|3978.3|3977.9|3976.3|3975.9|395
1652198070000|2022-05-10 15:54:30|3979.3|3978.9|3981.17|3980.77|3981.17|3980.77|3977.8|3977.4|757
1652198080000|2022-05-10 15:54:40|3980.8|3980.4|3980.8|3980.4|3981.17|3980.77|3979.3|3978.9|669
1652198090000|2022-05-10 15:54:50|3980.55|3980.15|3980.05|3979.65|3981.3|3980.9|3979.8|3979.4|494
1652198100000|2022-05-10 15:55:00|3980.42|3980.02|3976.8|3976.4|3980.8|3980.4|3976.8|3976.4|753
1652198110000|2022-05-10 15:55:10|3977.05|3976.65|3975.05|3974.65|3977.55|3977.15|3974.67|3974.27|789
1652198120000|2022-05-10 15:55:20|3975.3|3974.9|3977.67|3977.27|3977.67|3977.27|3974.55|3974.15|585
1652198130000|2022-05-10 15:55:30|3978.3|3977.9|3975.55|3975.15|3978.3|3977.9|3974.8|3974.4|425
1652198140000|2022-05-10 15:55:40|3975.42|3975.02|3976.05|3975.65|3977.55|3977.15|3975.42|3975.02|360
1652198150000|2022-05-10 15:55:50|3975.55|3975.15|3975.05|3974.65|3976.3|3975.9|3974.8|3974.4|411
1652198160000|2022-05-10 15:56:00|3974.92|3974.52|3975.05|3974.65|3975.3|3974.9|3972.8|3972.4|934
1652198170000|2022-05-10 15:56:10|3974.8|3974.4|3971.05|3970.65|3975.05|3974.65|3970.8|3970.4|636
1652198180000|2022-05-10 15:56:20|3970.8|3970.4|3970.3|3969.9|3971.8|3971.4|3970.3|3969.9|827
1652198190000|2022-05-10 15:56:30|3970.05|3969.65|3970.42|3970.02|3971.05|3970.65|3969.8|3969.4|765
1652198200000|2022-05-10 15:56:40|3970.3|3969.9|3970.3|3969.9|3971.3|3970.9|3969.8|3969.4|507
1652198210000|2022-05-10 15:56:50|3970.55|3970.15|3968.05|3967.65|3970.55|3970.15|3967.3|3966.9|1641
1652198220000|2022-05-10 15:57:00|3967.8|3967.4|3970.05|3969.65|3970.3|3969.9|3967.8|3967.4|835
1652198230000|2022-05-10 15:57:10|3969.92|3969.52|3968.42|3968.02|3969.92|3969.52|3967.8|3967.4|518
1652198240000|2022-05-10 15:57:20|3968.55|3968.15|3972.8|3972.4|3973.3|3972.9|3968.55|3968.15|944
1652198250000|2022-05-10 15:57:30|3972.92|3972.52|3972.3|3971.9|3973.05|3972.65|3971.55|3971.15|509
1652198260000|2022-05-10 15:57:40|3972.55|3972.15|3973.55|3973.15|3974.55|3974.15|3972.55|3972.15|558
1652198270000|2022-05-10 15:57:50|3973.8|3973.4|3976.05|3975.65|3976.05|3975.65|3973.05|3972.65|566
1652198280000|2022-05-10 15:58:00|3975.8|3975.4|3979.55|3979.15|3980.3|3979.9|3975.55|3975.15|1187
1652198290000|2022-05-10 15:58:10|3979.3|3978.9|3982.55|3982.15|3982.67|3982.27|3979.17|3978.77|1254
1652198300000|2022-05-10 15:58:20|3982.8|3982.4|3984.55|3984.15|3986.05|3985.65|3982.3|3981.9|1116
1652198310000|2022-05-10 15:58:30|3984.8|3984.4|3984.55|3984.15|3985.05|3984.65|3983.05|3982.65|1085
1652198320000|2022-05-10 15:58:40|3984.3|3983.9|3983.3|3982.9|3984.55|3984.15|3982.8|3982.4|789
1652198330000|2022-05-10 15:58:50|3983.55|3983.15|3987.3|3986.9|3987.8|3987.4|3983.55|3983.15|788
1652198340000|2022-05-10 15:59:00|3987.17|3986.77|3986.55|3986.15|3987.92|3987.52|3985.3|3984.9|1109
1652198350000|2022-05-10 15:59:10|3987.3|3986.9|3983.55|3983.15|3987.3|3986.9|3982.55|3982.15|1016
1652198360000|2022-05-10 15:59:20|3983.05|3982.65|3982.8|3982.4|3983.8|3983.4|3982.8|3982.4|514
1652198370000|2022-05-10 15:59:30|3983.05|3982.65|3983.05|3982.65|3983.3|3982.9|3981.8|3981.4|622
1652198380000|2022-05-10 15:59:40|3982.8|3982.4|3982.3|3981.9|3982.8|3982.4|3981.05|3980.65|582
1652198390000|2022-05-10 15:59:50|3982.55|3982.15|3983.55|3983.15|3983.8|3983.4|3981.05|3980.65|715
1652198400000|2022-05-10 16:00:00|3983.05|3982.65|3982.17|3981.77|3984.8|3984.4|3981.8|3981.4|1128
1652198410000|2022-05-10 16:00:10|3982.3|3981.9|3980.8|3980.4|3982.3|3981.9|3980.05|3979.65|681
1652198420000|2022-05-10 16:00:20|3981.05|3980.65|3981.05|3980.65|3983.3|3982.9|3980.92|3980.52|423
1652198430000|2022-05-10 16:00:30|3980.8|3980.4|3981.05|3980.65|3981.3|3980.9|3979.8|3979.4|558
1652198440000|2022-05-10 16:00:40|3981.3|3980.9|3986.05|3985.65|3987.05|3986.65|3981.05|3980.65|1080
1652198450000|2022-05-10 16:00:50|3985.8|3985.4|3983.8|3983.4|3986.3|3985.9|3983.3|3982.9|1417
1652198460000|2022-05-10 16:01:00|3983.3|3982.9|3985.3|3984.9|3985.55|3985.15|3982.05|3981.65|947
1652198470000|2022-05-10 16:01:10|3985.05|3984.65|3985.05|3984.65|3985.17|3984.77|3983.8|3983.4|685
1652198480000|2022-05-10 16:01:20|3985.3|3984.9|3989.05|3988.65|3989.05|3988.65|3984.92|3984.52|1213
1652198490000|2022-05-10 16:01:30|3989.3|3988.9|3989.05|3988.65|3990.42|3990.02|3988.8|3988.4|980
1652198500000|2022-05-10 16:01:40|3989.17|3988.77|3989.55|3989.15|3990.8|3990.4|3988.8|3988.4|894
1652198510000|2022-05-10 16:01:50|3989.3|3988.9|3987.8|3987.4|3989.8|3989.4|3987.05|3986.65|710
1652198520000|2022-05-10 16:02:00|3988.05|3987.65|3989.05|3988.65|3989.55|3989.15|3987.8|3987.4|511
1652198530000|2022-05-10 16:02:10|3988.92|3988.52|3989.05|3988.65|3989.55|3989.15|3988.05|3987.65|630
1652198540000|2022-05-10 16:02:20|3989.3|3988.9|3984.67|3984.27|3989.3|3988.9|3984.42|3984.02|857
1652198550000|2022-05-10 16:02:30|3984.55|3984.15|3983.55|3983.15|3985.05|3984.65|3982.3|3981.9|643
1652198560000|2022-05-10 16:02:40|3983.8|3983.4|3983.05|3982.65|3984.05|3983.65|3982.3|3981.9|605
1652198570000|2022-05-10 16:02:50|3982.92|3982.52|3984.8|3984.4|3985.3|3984.9|3982.55|3982.15|602
1652198580000|2022-05-10 16:03:00|3985.05|3984.65|3986.05|3985.65|3987.3|3986.9|3984.55|3984.15|918
1652198590000|2022-05-10 16:03:10|3986.3|3985.9|3984.3|3983.9|3986.3|3985.9|3983.55|3983.15|418
1652198600000|2022-05-10 16:03:20|3984.05|3983.65|3987.55|3987.15|3987.55|3987.15|3984.05|3983.65|317
1652198610000|2022-05-10 16:03:30|3987.3|3986.9|3989.3|3988.9|3989.55|3989.15|3986.92|3986.52|835
1652198620000|2022-05-10 16:03:40|3989.05|3988.65|3988.3|3987.9|3990.8|3990.4|3988.3|3987.9|740
1652198630000|2022-05-10 16:03:50|3988.67|3988.27|3989.05|3988.65|3990.05|3989.65|3987.17|3986.77|863
1652198640000|2022-05-10 16:04:00|3988.8|3988.4|3987.05|3986.65|3990.05|3989.65|3985.17|3984.77|744
1652198650000|2022-05-10 16:04:10|3987.3|3986.9|3989.3|3988.9|3989.3|3988.9|3987.05|3986.65|629
1652198660000|2022-05-10 16:04:20|3989.17|3988.77|3992.92|3992.52|3993.05|3992.65|3989.17|3988.77|1727
1652198670000|2022-05-10 16:04:30|3993.05|3992.65|3993.3|3992.9|3993.55|3993.15|3992.8|3992.4|1017
1652198680000|2022-05-10 16:04:40|3993.17|3992.77|3993.8|3993.4|3993.8|3993.4|3992.8|3992.4|1244
1652198690000|2022-05-10 16:04:50|3993.67|3993.27|3993.42|3993.02|3994.05|3993.65|3992.8|3992.4|670
1652198700000|2022-05-10 16:05:00|3993.3|3992.9|3993.8|3993.4|3994.3|3993.9|3992.8|3992.4|995
1652198710000|2022-05-10 16:05:10|3993.92|3993.52|3989.3|3988.9|3994.05|3993.65|3987.8|3987.4|1452
1652198720000|2022-05-10 16:05:20|3989.05|3988.65|3988.3|3987.9|3989.3|3988.9|3987.3|3986.9|585
1652198730000|2022-05-10 16:05:30|3988.05|3987.65|3989.8|3989.4|3989.8|3989.4|3988.05|3987.65|296
1652198740000|2022-05-10 16:05:40|3990.17|3989.77|3989.05|3988.65|3990.17|3989.77|3988.05|3987.65|605
1652198750000|2022-05-10 16:05:50|3988.8|3988.4|3987.3|3986.9|3988.8|3988.4|3986.05|3985.65|567
1652198760000|2022-05-10 16:06:00|3986.8|3986.4|3987.55|3987.15|3988.05|3987.65|3985.55|3985.15|503
1652198770000|2022-05-10 16:06:10|3987.3|3986.9|3988.42|3988.02|3989.05|3988.65|3986.92|3986.52|506
1652198780000|2022-05-10 16:06:20|3988.55|3988.15|3988.3|3987.9|3989.8|3989.4|3988.05|3987.65|338
1652198790000|2022-05-10 16:06:30|3987.05|3986.65|3987.3|3986.9|3987.55|3987.15|3986.3|3985.9|493
1652198800000|2022-05-10 16:06:40|3988.05|3987.65|3988.3|3987.9|3988.8|3988.4|3987.8|3987.4|494
1652198810000|2022-05-10 16:06:50|3987.8|3987.4|3987.8|3987.4|3990.55|3990.15|3987.8|3987.4|756
1652198820000|2022-05-10 16:07:00|3987.55|3987.15|3983.8|3983.4|3987.55|3987.15|3981.92|3981.52|1212
1652198830000|2022-05-10 16:07:10|3983.55|3983.15|3984.3|3983.9|3984.8|3984.4|3983.55|3983.15|392
1652198840000|2022-05-10 16:07:20|3984.8|3984.4|3986.3|3985.9|3986.3|3985.9|3984.42|3984.02|401
1652198850000|2022-05-10 16:07:30|3986.55|3986.15|3987.17|3986.77|3988.3|3987.9|3986.55|3986.15|376
1652198860000|2022-05-10 16:07:40|3987.05|3986.65|3984.67|3984.27|3987.05|3986.65|3984.3|3983.9|377
1652198870000|2022-05-10 16:07:50|3984.8|3984.4|3984.55|3984.15|3985.3|3984.9|3983.05|3982.65|339
1652198880000|2022-05-10 16:08:00|3984.8|3984.4|3982.05|3981.65|3984.8|3984.4|3982.05|3981.65|674
1652198890000|2022-05-10 16:08:10|3981.55|3981.15|3983.8|3983.4|3984.05|3983.65|3981.05|3980.65|677
1652198900000|2022-05-10 16:08:20|3984.05|3983.65|3984.92|3984.52|3985.3|3984.9|3983.8|3983.4|366
1652198910000|2022-05-10 16:08:30|3984.8|3984.4|3985.55|3985.15|3985.55|3985.15|3984.55|3984.15|347
1652198920000|2022-05-10 16:08:40|3985.17|3984.77|3985.3|3984.9|3985.8|3985.4|3984.05|3983.65|269
1652198930000|2022-05-10 16:08:50|3985.42|3985.02|3981.55|3981.15|3985.42|3985.02|3980.17|3979.77|980
1652198940000|2022-05-10 16:09:00|3981.3|3980.9|3979.92|3979.52|3981.3|3980.9|3979.05|3978.65|1094
1652198950000|2022-05-10 16:09:10|3979.8|3979.4|3975.8|3975.4|3979.92|3979.52|3975.42|3975.02|1134
1652198960000|2022-05-10 16:09:20|3975.55|3975.15|3976.8|3976.4|3977.3|3976.9|3975.55|3975.15|718
1652198970000|2022-05-10 16:09:30|3976.55|3976.15|3976.05|3975.65|3977.05|3976.65|3975.55|3975.15|346
1652198980000|2022-05-10 16:09:40|3975.8|3975.4|3974.3|3973.9|3975.8|3975.4|3973.3|3972.9|674
1652198990000|2022-05-10 16:09:50|3973.8|3973.4|3974.3|3973.9|3974.8|3974.4|3973.55|3973.15|525
1652199000000|2022-05-10 16:10:00|3974.05|3973.65|3976.05|3975.65|3976.55|3976.15|3974.05|3973.65|822
1652199010000|2022-05-10 16:10:10|3975.8|3975.4|3974.55|3974.15|3976.3|3975.9|3974.42|3974.02|1233
1652199020000|2022-05-10 16:10:20|3974.8|3974.4|3973.05|3972.65|3975.3|3974.9|3972.8|3972.4|466
1652199030000|2022-05-10 16:10:30|3972.8|3972.4|3972.8|3972.4|3973.55|3973.15|3972.8|3972.4|342
1652199040000|2022-05-10 16:10:40|3972.55|3972.15|3972.17|3971.77|3972.8|3972.4|3971.05|3970.65|612
1652199050000|2022-05-10 16:10:50|3972.05|3971.65|3971.8|3971.4|3972.05|3971.65|3971.3|3970.9|636
1652199060000|2022-05-10 16:11:00|3971.55|3971.15|3971.3|3970.9|3972.42|3972.02|3971.05|3970.65|511
1652199070000|2022-05-10 16:11:10|3971.05|3970.65|3971.8|3971.4|3972.05|3971.65|3970.8|3970.4|455
1652199080000|2022-05-10 16:11:20|3971.55|3971.15|3971.55|3971.15|3973.3|3972.9|3971.55|3971.15|647
1652199090000|2022-05-10 16:11:30|3971.3|3970.9|3972.17|3971.77|3972.17|3971.77|3970.8|3970.4|589
1652199100000|2022-05-10 16:11:40|3972.3|3971.9|3974.3|3973.9|3975.05|3974.65|3972.3|3971.9|654
1652199110000|2022-05-10 16:11:50|3974.55|3974.15|3978.3|3977.9|3978.3|3977.9|3973.05|3972.65|699
1652199120000|2022-05-10 16:12:00|3978.8|3978.4|3980.05|3979.65|3980.8|3980.4|3976.55|3976.15|2061
1652199130000|2022-05-10 16:12:10|3979.55|3979.15|3976.3|3975.9|3979.8|3979.4|3976.3|3975.9|908
1652199140000|2022-05-10 16:12:20|3976.05|3975.65|3976.8|3976.4|3977.55|3977.15|3976.05|3975.65|361
1652199150000|2022-05-10 16:12:30|3976.67|3976.27|3976.55|3976.15|3977.55|3977.15|3975.17|3974.77|421
1652199160000|2022-05-10 16:12:40|3976.3|3975.9|3983.3|3982.9|3984.05|3983.65|3975.8|3975.4|1011
1652199170000|2022-05-10 16:12:50|3983.17|3982.77|3982.8|3982.4|3983.17|3982.77|3981.05|3980.65|584
1652199180000|2022-05-10 16:13:00|3983.55|3983.15|3982.55|3982.15|3984.92|3984.52|3982.55|3982.15|972
1652199190000|2022-05-10 16:13:10|3982.3|3981.9|3982.05|3981.65|3983.3|3982.9|3981.8|3981.4|526
1652199200000|2022-05-10 16:13:20|3981.8|3981.4|3981.3|3980.9|3982.42|3982.02|3980.3|3979.9|417
1652199210000|2022-05-10 16:13:30|3981.17|3980.77|3982.42|3982.02|3983.05|3982.65|3980.92|3980.52|461
1652199220000|2022-05-10 16:13:40|3983.05|3982.65|3984.8|3984.4|3985.55|3985.15|3983.05|3982.65|961
1652199230000|2022-05-10 16:13:50|3984.05|3983.65|3982.8|3982.4|3984.05|3983.65|3982.05|3981.65|346
1652199240000|2022-05-10 16:14:00|3982.3|3981.9|3984.55|3984.15|3984.55|3984.15|3982.17|3981.77|780
1652199250000|2022-05-10 16:14:10|3984.3|3983.9|3984.67|3984.27|3985.3|3984.9|3983.42|3983.02|290
1652199260000|2022-05-10 16:14:20|3984.55|3984.15|3983.55|3983.15|3984.55|3984.15|3982.67|3982.27|258
1652199270000|2022-05-10 16:14:30|3983.92|3983.52|3984.05|3983.65|3984.92|3984.52|3983.3|3982.9|362
1652199280000|2022-05-10 16:14:40|3984.3|3983.9|3980.8|3980.4|3985.05|3984.65|3980.8|3980.4|359
1652199290000|2022-05-10 16:14:50|3980.92|3980.52|3978.05|3977.65|3980.92|3980.52|3977.3|3976.9|678
1652199300000|2022-05-10 16:15:00|3977.55|3977.15|3976.8|3976.4|3978.05|3977.65|3976.05|3975.65|778
1652199310000|2022-05-10 16:15:10|3977.05|3976.65|3979.05|3978.65|3979.05|3978.65|3976.67|3976.27|298
1652199320000|2022-05-10 16:15:20|3978.8|3978.4|3981.05|3980.65|3981.3|3980.9|3978.8|3978.4|519
1652199330000|2022-05-10 16:15:30|3981.8|3981.4|3980.92|3980.52|3981.8|3981.4|3980.3|3979.9|260
1652199340000|2022-05-10 16:15:40|3980.67|3980.27|3983.55|3983.15|3983.55|3983.15|3980.55|3980.15|713
1652199350000|2022-05-10 16:15:50|3983.05|3982.65|3986.05|3985.65|3986.55|3986.15|3983.05|3982.65|803
1652199360000|2022-05-10 16:16:00|3985.8|3985.4|3983.55|3983.15|3986.8|3986.4|3982.55|3982.15|750
1652199370000|2022-05-10 16:16:10|3983.3|3982.9|3979.05|3978.65|3983.8|3983.4|3978.3|3977.9|451
1652199380000|2022-05-10 16:16:20|3979.3|3978.9|3978.92|3978.52|3980.3|3979.9|3977.8|3977.4|574
1652199390000|2022-05-10 16:16:30|3978.8|3978.4|3977.55|3977.15|3979.05|3978.65|3977.55|3977.15|296
1652199400000|2022-05-10 16:16:40|3977.42|3977.02|3977.05|3976.65|3977.8|3977.4|3975.55|3975.15|553
1652199410000|2022-05-10 16:16:50|3977.55|3977.15|3976.3|3975.9|3977.55|3977.15|3975.55|3975.15|383
1652199420000|2022-05-10 16:17:00|3976.05|3975.65|3976.55|3976.15|3977.3|3976.9|3975.3|3974.9|724
1652199430000|2022-05-10 16:17:10|3976.3|3975.9|3978.3|3977.9|3979.55|3979.15|3976.3|3975.9|443
1652199440000|2022-05-10 16:17:20|3977.05|3976.65|3977.3|3976.9|3977.3|3976.9|3976.05|3975.65|315
1652199450000|2022-05-10 16:17:30|3977.05|3976.65|3978.17|3977.77|3978.55|3978.15|3976.8|3976.4|232
1652199460000|2022-05-10 16:17:40|3978.3|3977.9|3974.55|3974.15|3979.3|3978.9|3974.55|3974.15|879
1652199470000|2022-05-10 16:17:50|3974.8|3974.4|3977.17|3976.77|3977.3|3976.9|3974.8|3974.4|435
1652199480000|2022-05-10 16:18:00|3976.3|3975.9|3974.3|3973.9|3976.3|3975.9|3974.05|3973.65|465
1652199490000|2022-05-10 16:18:10|3974.17|3973.77|3974.8|3974.4|3975.17|3974.77|3973.8|3973.4|514
1652199500000|2022-05-10 16:18:20|3974.92|3974.52|3974.05|3973.65|3975.3|3974.9|3973.3|3972.9|330
1652199510000|2022-05-10 16:18:30|3973.8|3973.4|3973.55|3973.15|3975.55|3975.15|3973.55|3973.15|380
1652199520000|2022-05-10 16:18:40|3973.67|3973.27|3973.3|3972.9|3973.8|3973.4|3973.05|3972.65|256
1652199530000|2022-05-10 16:18:50|3974.17|3973.77|3974.05|3973.65|3974.67|3974.27|3973.3|3972.9|436
1652199540000|2022-05-10 16:19:00|3973.55|3973.15|3973.8|3973.4|3976.05|3975.65|3973.3|3972.9|511
1652199550000|2022-05-10 16:19:10|3973.3|3972.9|3974.05|3973.65|3974.8|3974.4|3973.3|3972.9|296
1652199560000|2022-05-10 16:19:20|3973.8|3973.4|3974.8|3974.4|3976.05|3975.65|3973.3|3972.9|339
1652199570000|2022-05-10 16:19:30|3974.42|3974.02|3976.05|3975.65|3976.05|3975.65|3973.8|3973.4|213
1652199580000|2022-05-10 16:19:40|3975.92|3975.52|3975.55|3975.15|3976.3|3975.9|3974.8|3974.4|222
1652199590000|2022-05-10 16:19:50|3976.3|3975.9|3973.55|3973.15|3976.8|3976.4|3973.55|3973.15|569
1652199600000|2022-05-10 16:20:00|3972.8|3972.4|3971.55|3971.15|3973.55|3973.15|3971.3|3970.9|760
1652199610000|2022-05-10 16:20:10|3972.3|3971.9|3971.8|3971.4|3972.55|3972.15|3971.55|3971.15|374
1652199620000|2022-05-10 16:20:20|3971.3|3970.9|3970.55|3970.15|3971.8|3971.4|3970.05|3969.65|689
1652199630000|2022-05-10 16:20:30|3970.8|3970.4|3972.3|3971.9|3972.3|3971.9|3970.8|3970.4|433
1652199640000|2022-05-10 16:20:40|3972.55|3972.15|3974.05|3973.65|3974.3|3973.9|3972.55|3972.15|463
1652199650000|2022-05-10 16:20:50|3973.92|3973.52|3972.8|3972.4|3974.05|3973.65|3972.3|3971.9|325
1652199660000|2022-05-10 16:21:00|3973.05|3972.65|3972.05|3971.65|3974.05|3973.65|3971.55|3971.15|525
1652199670000|2022-05-10 16:21:10|3972.3|3971.9|3972.8|3972.4|3972.8|3972.4|3971.42|3971.02|336
1652199680000|2022-05-10 16:21:20|3972.55|3972.15|3970.3|3969.9|3973.05|3972.65|3970.05|3969.65|810
1652199690000|2022-05-10 16:21:30|3970.55|3970.15|3971.05|3970.65|3971.55|3971.15|3970.3|3969.9|349
1652199700000|2022-05-10 16:21:40|3970.8|3970.4|3970.3|3969.9|3971.55|3971.15|3970.05|3969.65|525
1652199710000|2022-05-10 16:21:50|3970.42|3970.02|3971.8|3971.4|3972.05|3971.65|3970.05|3969.65|415
1652199720000|2022-05-10 16:22:00|3971.05|3970.65|3971.3|3970.9|3972.42|3972.02|3970.3|3969.9|600
1652199730000|2022-05-10 16:22:10|3971.17|3970.77|3971.3|3970.9|3971.55|3971.15|3969.8|3969.4|326
1652199740000|2022-05-10 16:22:20|3971.42|3971.02|3970.42|3970.02|3971.8|3971.4|3970.3|3969.9|275
1652199750000|2022-05-10 16:22:30|3970.3|3969.9|3971.55|3971.15|3971.55|3971.15|3970.05|3969.65|321
1652199760000|2022-05-10 16:22:40|3971.3|3970.9|3972.3|3971.9|3972.3|3971.9|3970.3|3969.9|379
1652199770000|2022-05-10 16:22:50|3971.92|3971.52|3974.8|3974.4|3974.8|3974.4|3971.3|3970.9|421
1652199780000|2022-05-10 16:23:00|3974.55|3974.15|3974.55|3974.15|3975.8|3975.4|3974.05|3973.65|824
1652199790000|2022-05-10 16:23:10|3974.42|3974.02|3976.8|3976.4|3978.55|3978.15|3974.3|3973.9|769
1652199800000|2022-05-10 16:23:20|3976.55|3976.15|3974.55|3974.15|3977.8|3977.4|3974.55|3974.15|692
1652199810000|2022-05-10 16:23:30|3974.05|3973.65|3972.3|3971.9|3974.8|3974.4|3971.05|3970.65|647
1652199820000|2022-05-10 16:23:40|3972.55|3972.15|3973.42|3973.02|3973.42|3973.02|3972.05|3971.65|265
1652199830000|2022-05-10 16:23:50|3973.3|3972.9|3975.3|3974.9|3976.55|3976.15|3973.3|3972.9|535
1652199840000|2022-05-10 16:24:00|3975.05|3974.65|3976.55|3976.15|3976.8|3976.4|3975.05|3974.65|413
1652199850000|2022-05-10 16:24:10|3976.3|3975.9|3974.8|3974.4|3976.3|3975.9|3974.55|3974.15|335
1652199860000|2022-05-10 16:24:20|3974.3|3973.9|3972.55|3972.15|3974.3|3973.9|3972.3|3971.9|600
1652199870000|2022-05-10 16:24:30|3972.05|3971.65|3971.3|3970.9|3972.8|3972.4|3970.8|3970.4|568
1652199880000|2022-05-10 16:24:40|3971.05|3970.65|3971.42|3971.02|3972.05|3971.65|3971.05|3970.65|212
1652199890000|2022-05-10 16:24:50|3971.55|3971.15|3971.8|3971.4|3972.55|3972.15|3971.3|3970.9|161
1652199900000|2022-05-10 16:25:00|3971.3|3970.9|3974.42|3974.02|3974.8|3974.4|3971.3|3970.9|502
1652199910000|2022-05-10 16:25:10|3974.05|3973.65|3974.8|3974.4|3975.3|3974.9|3971.92|3971.52|360
1652199920000|2022-05-10 16:25:20|3974.55|3974.15|3975.05|3974.65|3975.3|3974.9|3973.55|3973.15|288
1652199930000|2022-05-10 16:25:30|3974.3|3973.9|3976.05|3975.65|3976.3|3975.9|3973.55|3973.15|495
1652199940000|2022-05-10 16:25:40|3976.55|3976.15|3975.8|3975.4|3977.3|3976.9|3975.3|3974.9|520
1652199950000|2022-05-10 16:25:50|3975.55|3975.15|3976.8|3976.4|3977.05|3976.65|3975.05|3974.65|378
1652199960000|2022-05-10 16:26:00|3977.05|3976.65|3976.3|3975.9|3977.55|3977.15|3976.05|3975.65|560
1652199970000|2022-05-10 16:26:10|3976.55|3976.15|3973.3|3972.9|3976.55|3976.15|3973.3|3972.9|538
1652199980000|2022-05-10 16:26:20|3973.55|3973.15|3974.92|3974.52|3975.05|3974.65|3973.42|3973.02|326
1652199990000|2022-05-10 16:26:30|3974.8|3974.4|3972.55|3972.15|3974.8|3974.4|3971.67|3971.27|556
1652200000000|2022-05-10 16:26:40|3972.8|3972.4|3974.55|3974.15|3974.8|3974.4|3972.67|3972.27|196
1652200010000|2022-05-10 16:26:50|3975.05|3974.65|3976.17|3975.77|3976.3|3975.9|3974.8|3974.4|552
1652200020000|2022-05-10 16:27:00|3975.67|3975.27|3975.3|3974.9|3976.3|3975.9|3975.05|3974.65|404
1652200030000|2022-05-10 16:27:10|3975.05|3974.65|3975.8|3975.4|3976.05|3975.65|3974.8|3974.4|728
1652200040000|2022-05-10 16:27:20|3975.55|3975.15|3974.8|3974.4|3975.55|3975.15|3974.8|3974.4|797
1652200050000|2022-05-10 16:27:30|3975.05|3974.65|3975.3|3974.9|3976.05|3975.65|3975.05|3974.65|431
1652200060000|2022-05-10 16:27:40|3975.42|3975.02|3975.8|3975.4|3976.05|3975.65|3975.05|3974.65|359
1652200070000|2022-05-10 16:27:50|3975.55|3975.15|3976.3|3975.9|3976.55|3976.15|3975.55|3975.15|259
1652200080000|2022-05-10 16:28:00|3975.3|3974.9|3972.8|3972.4|3976.67|3976.27|3972.3|3971.9|1794
1652200090000|2022-05-10 16:28:10|3972.55|3972.15|3972.55|3972.15|3974.05|3973.65|3972.55|3972.15|819
1652200100000|2022-05-10 16:28:20|3972.8|3972.4|3971.67|3971.27|3973.05|3972.65|3971.42|3971.02|396
1652200110000|2022-05-10 16:28:30|3971.8|3971.4|3970.05|3969.65|3972.05|3971.65|3969.8|3969.4|940
1652200120000|2022-05-10 16:28:40|3969.8|3969.4|3971.8|3971.4|3971.8|3971.4|3969.8|3969.4|388
1652200130000|2022-05-10 16:28:50|3971.92|3971.52|3973.8|3973.4|3975.05|3974.65|3971.8|3971.4|490
1652200140000|2022-05-10 16:29:00|3973.55|3973.15|3974.8|3974.4|3975.8|3975.4|3972.8|3972.4|522
1652200150000|2022-05-10 16:29:10|3974.3|3973.9|3972.05|3971.65|3974.3|3973.9|3971.3|3970.9|337
1652200160000|2022-05-10 16:29:20|3971.8|3971.4|3973.3|3972.9|3973.55|3973.15|3969.8|3969.4|906
1652200170000|2022-05-10 16:29:30|3973.05|3972.65|3973.8|3973.4|3974.05|3973.65|3972.05|3971.65|668
1652200180000|2022-05-10 16:29:40|3974.05|3973.65|3973.05|3972.65|3974.55|3974.15|3973.05|3972.65|397
1652200190000|2022-05-10 16:29:50|3972.8|3972.4|3973.42|3973.02|3973.42|3973.02|3971.05|3970.65|409
1652200200000|2022-05-10 16:30:00|3973.3|3972.9|3972.67|3972.27|3973.3|3972.9|3971.3|3970.9|338
1652200210000|2022-05-10 16:30:10|3972.8|3972.4|3977.05|3976.65|3978.55|3978.15|3972.3|3971.9|1163
1652200220000|2022-05-10 16:30:20|3977.55|3977.15|3973.8|3973.4|3977.55|3977.15|3973.8|3973.4|682
1652200230000|2022-05-10 16:30:30|3973.55|3973.15|3971.55|3971.15|3973.55|3973.15|3970.8|3970.4|495
1652200240000|2022-05-10 16:30:40|3971.05|3970.65|3970.05|3969.65|3971.55|3971.15|3969.67|3969.27|964
1652200250000|2022-05-10 16:30:50|3969.55|3969.15|3964.3|3963.9|3969.67|3969.27|3964.3|3963.9|3683
1652200260000|2022-05-10 16:31:00|3963.3|3962.9|3962.05|3961.65|3963.55|3963.15|3961.8|3961.4|2825
1652200270000|2022-05-10 16:31:10|3962.17|3961.77|3959.8|3959.4|3962.55|3962.15|3959.3|3958.9|1261
1652200280000|2022-05-10 16:31:20|3959.67|3959.27|3960.05|3959.65|3960.3|3959.9|3959.55|3959.15|1053
1652200290000|2022-05-10 16:31:30|3959.8|3959.4|3958.8|3958.4|3959.8|3959.4|3958.3|3957.9|977
1652200300000|2022-05-10 16:31:40|3958.55|3958.15|3959.3|3958.9|3959.8|3959.4|3958.3|3957.9|732
1652200310000|2022-05-10 16:31:50|3959.55|3959.15|3960.8|3960.4|3961.3|3960.9|3958.92|3958.52|1124
1652200320000|2022-05-10 16:32:00|3960.3|3959.9|3961.55|3961.15|3962.3|3961.9|3960.05|3959.65|1167
1652200330000|2022-05-10 16:32:10|3961.8|3961.4|3960.55|3960.15|3962.05|3961.65|3960.05|3959.65|398
1652200340000|2022-05-10 16:32:20|3960.8|3960.4|3960.8|3960.4|3961.17|3960.77|3960.3|3959.9|336
1652200350000|2022-05-10 16:32:30|3960.67|3960.27|3959.8|3959.4|3961.05|3960.65|3959.42|3959.02|658
1652200360000|2022-05-10 16:32:40|3959.3|3958.9|3962.55|3962.15|3962.55|3962.15|3959.3|3958.9|503
1652200370000|2022-05-10 16:32:50|3963.3|3962.9|3960.55|3960.15|3963.55|3963.15|3960.55|3960.15|717
1652200380000|2022-05-10 16:33:00|3960.3|3959.9|3958.8|3958.4|3960.55|3960.15|3958.8|3958.4|672
1652200390000|2022-05-10 16:33:10|3959.05|3958.65|3958.55|3958.15|3959.55|3959.15|3958.3|3957.9|788
1652200400000|2022-05-10 16:33:20|3958.3|3957.9|3958.8|3958.4|3959.42|3959.02|3958.3|3957.9|498
1652200410000|2022-05-10 16:33:30|3958.3|3957.9|3958.3|3957.9|3959.55|3959.15|3958.05|3957.65|474
1652200420000|2022-05-10 16:33:40|3958.05|3957.65|3959.3|3958.9|3959.8|3959.4|3958.05|3957.65|525
1652200430000|2022-05-10 16:33:50|3959.42|3959.02|3960.05|3959.65|3960.55|3960.15|3958.8|3958.4|475
1652200440000|2022-05-10 16:34:00|3959.8|3959.4|3963.05|3962.65|3963.8|3963.4|3958.8|3958.4|1156
1652200450000|2022-05-10 16:34:10|3963.42|3963.02|3965.55|3965.15|3966.3|3965.9|3962.8|3962.4|1069
1652200460000|2022-05-10 16:34:20|3965.42|3965.02|3963.3|3962.9|3965.55|3965.15|3963.3|3962.9|867
1652200470000|2022-05-10 16:34:30|3963.05|3962.65|3962.92|3962.52|3964.8|3964.4|3962.55|3962.15|521
1652200480000|2022-05-10 16:34:40|3963.3|3962.9|3964.05|3963.65|3964.05|3963.65|3962.3|3961.9|451
1652200490000|2022-05-10 16:34:50|3963.55|3963.15|3962.92|3962.52|3963.55|3963.15|3962.55|3962.15|224
1652200500000|2022-05-10 16:35:00|3962.8|3962.4|3964.3|3963.9|3964.55|3964.15|3961.3|3960.9|901
1652200510000|2022-05-10 16:35:10|3964.55|3964.15|3964.8|3964.4|3967.05|3966.65|3964.17|3963.77|1108
1652200520000|2022-05-10 16:35:20|3965.05|3964.65|3965.05|3964.65|3966.55|3966.15|3964.67|3964.27|466
1652200530000|2022-05-10 16:35:30|3964.55|3964.15|3967.3|3966.9|3967.8|3967.4|3964.3|3963.9|533
1652200540000|2022-05-10 16:35:40|3967.05|3966.65|3967.55|3967.15|3967.55|3967.15|3966.3|3965.9|840
1652200550000|2022-05-10 16:35:50|3967.3|3966.9|3966.3|3965.9|3968.3|3967.9|3966.05|3965.65|563
1652200560000|2022-05-10 16:36:00|3965.05|3964.65|3967.55|3967.15|3968.05|3967.65|3964.8|3964.4|468
1652200570000|2022-05-10 16:36:10|3967.3|3966.9|3967.8|3967.4|3967.8|3967.4|3966.67|3966.27|548
1652200580000|2022-05-10 16:36:20|3967.42|3967.02|3968.05|3967.65|3969.3|3968.9|3966.55|3966.15|590
1652200590000|2022-05-10 16:36:30|3967.92|3967.52|3966.3|3965.9|3968.05|3967.65|3966.3|3965.9|260
1652200600000|2022-05-10 16:36:40|3966.05|3965.65|3967.05|3966.65|3967.55|3967.15|3965.3|3964.9|403
1652200610000|2022-05-10 16:36:50|3967.3|3966.9|3970.05|3969.65|3970.3|3969.9|3967.3|3966.9|904
1652200620000|2022-05-10 16:37:00|3970.3|3969.9|3968.92|3968.52|3970.8|3970.4|3968.05|3967.65|499
1652200630000|2022-05-10 16:37:10|3968.8|3968.4|3968.67|3968.27|3969.05|3968.65|3967.8|3967.4|248
1652200640000|2022-05-10 16:37:20|3968.55|3968.15|3969.05|3968.65|3970.55|3970.15|3967.55|3967.15|470
1652200650000|2022-05-10 16:37:30|3968.8|3968.4|3970.05|3969.65|3970.3|3969.9|3968.55|3968.15|242
1652200660000|2022-05-10 16:37:40|3969.8|3969.4|3966.05|3965.65|3970.3|3969.9|3966.05|3965.65|335
1652200670000|2022-05-10 16:37:50|3966.3|3965.9|3967.55|3967.15|3968.8|3968.4|3966.05|3965.65|300
1652200680000|2022-05-10 16:38:00|3967.05|3966.65|3967.8|3967.4|3968.3|3967.9|3966.92|3966.52|282
1652200690000|2022-05-10 16:38:10|3967.67|3967.27|3968.8|3968.4|3969.3|3968.9|3967.05|3966.65|483
1652200700000|2022-05-10 16:38:20|3969.05|3968.65|3969.17|3968.77|3969.67|3969.27|3968.05|3967.65|362
1652200710000|2022-05-10 16:38:30|3969.42|3969.02|3969.05|3968.65|3969.8|3969.4|3968.3|3967.9|247
1652200720000|2022-05-10 16:38:40|3968.55|3968.15|3966.8|3966.4|3968.55|3968.15|3966.3|3965.9|379
1652200730000|2022-05-10 16:38:50|3967.05|3966.65|3966.05|3965.65|3967.55|3967.15|3965.3|3964.9|296
1652200740000|2022-05-10 16:39:00|3965.55|3965.15|3965.3|3964.9|3966.55|3966.15|3965.3|3964.9|328
1652200750000|2022-05-10 16:39:10|3964.55|3964.15|3963.92|3963.52|3965.17|3964.77|3963.55|3963.15|510
1652200760000|2022-05-10 16:39:20|3963.8|3963.4|3965.55|3965.15|3965.55|3965.15|3963.3|3962.9|428
1652200770000|2022-05-10 16:39:30|3965.67|3965.27|3963.05|3962.65|3965.8|3965.4|3963.05|3962.65|270
1652200780000|2022-05-10 16:39:40|3962.8|3962.4|3964.3|3963.9|3964.55|3964.15|3962.55|3962.15|332
1652200790000|2022-05-10 16:39:50|3964.55|3964.15|3964.3|3963.9|3965.05|3964.65|3964.05|3963.65|292
1652200800000|2022-05-10 16:40:00|3964.17|3963.77|3963.63|3963.23|3964.25|3963.85|3962.13|3961.73|481
1652200810000|2022-05-10 16:40:10|3963.38|3962.98|3967.38|3966.98|3968.13|3967.73|3962.88|3962.48|692
1652200820000|2022-05-10 16:40:20|3967.13|3966.73|3967.63|3967.23|3968.38|3967.98|3966.25|3965.85|528
1652200830000|2022-05-10 16:40:30|3967.38|3966.98|3968.75|3968.35|3970.38|3969.98|3967.38|3966.98|738
1652200840000|2022-05-10 16:40:40|3968.13|3967.73|3971.13|3970.73|3971.63|3971.23|3967.63|3967.23|784
1652200850000|2022-05-10 16:40:50|3971.38|3970.98|3971|3970.6|3972.63|3972.23|3970.38|3969.98|885
1652200860000|2022-05-10 16:41:00|3970.63|3970.23|3971.38|3970.98|3971.63|3971.23|3969.63|3969.23|560
1652200870000|2022-05-10 16:41:10|3971.13|3970.73|3969.88|3969.48|3972.13|3971.73|3969.63|3969.23|389
1652200880000|2022-05-10 16:41:20|3970.13|3969.73|3972.63|3972.23|3972.63|3972.23|3970.13|3969.73|321
1652200890000|2022-05-10 16:41:30|3972.38|3971.98|3970.88|3970.48|3972.5|3972.1|3970.63|3970.23|311
1652200900000|2022-05-10 16:41:40|3971.13|3970.73|3972.63|3972.23|3972.63|3972.23|3970.88|3970.48|394
1652200910000|2022-05-10 16:41:50|3972.88|3972.48|3972.63|3972.23|3972.88|3972.48|3971.63|3971.23|250
1652200920000|2022-05-10 16:42:00|3971.63|3971.23|3971.88|3971.48|3974.13|3973.73|3970.88|3970.48|1068
1652200930000|2022-05-10 16:42:10|3972|3971.6|3968.5|3968.1|3973.13|3972.73|3968.25|3967.85|755
1652200940000|2022-05-10 16:42:20|3968.88|3968.48|3969.88|3969.48|3970|3969.6|3968.88|3968.48|428
1652200950000|2022-05-10 16:42:30|3969.63|3969.23|3971.88|3971.48|3972.38|3971.98|3969.63|3969.23|295
1652200960000|2022-05-10 16:42:40|3971.75|3971.35|3970.38|3969.98|3973.5|3973.1|3969.88|3969.48|418
1652200970000|2022-05-10 16:42:50|3970.13|3969.73|3970.63|3970.23|3970.63|3970.23|3969.63|3969.23|104
1652200980000|2022-05-10 16:43:00|3970.38|3969.98|3969|3968.6|3970.38|3969.98|3967.13|3966.73|616
1652200990000|2022-05-10 16:43:10|3969.13|3968.73|3968.75|3968.35|3969.38|3968.98|3967.38|3966.98|340
1652201000000|2022-05-10 16:43:20|3968.88|3968.48|3969.38|3968.98|3969.63|3969.23|3967.38|3966.98|651
1652201010000|2022-05-10 16:43:30|3969.25|3968.85|3969.88|3969.48|3970.38|3969.98|3968.75|3968.35|167
1652201020000|2022-05-10 16:43:40|3969.63|3969.23|3969.63|3969.23|3970.13|3969.73|3968.13|3967.73|251
1652201030000|2022-05-10 16:43:50|3969.88|3969.48|3971.38|3970.98|3971.88|3971.48|3969.38|3968.98|327
1652201040000|2022-05-10 16:44:00|3970.88|3970.48|3971.88|3971.48|3972|3971.6|3969.63|3969.23|341
1652201050000|2022-05-10 16:44:10|3972.13|3971.73|3973.13|3972.73|3974.25|3973.85|3971.63|3971.23|593
1652201060000|2022-05-10 16:44:20|3972.88|3972.48|3970.63|3970.23|3972.88|3972.48|3970.63|3970.23|444
1652201070000|2022-05-10 16:44:30|3970.88|3970.48|3971.38|3970.98|3971.63|3971.23|3970.38|3969.98|192
1652201080000|2022-05-10 16:44:40|3971.63|3971.23|3971.25|3970.85|3971.88|3971.48|3969.88|3969.48|259
1652201090000|2022-05-10 16:44:50|3971.13|3970.73|3972.75|3972.35|3973.88|3973.48|3971.13|3970.73|311
1652201100000|2022-05-10 16:45:00|3972.88|3972.48|3974.13|3973.73|3974.63|3974.23|3972.88|3972.48|619
1652201110000|2022-05-10 16:45:10|3974|3973.6|3972.63|3972.23|3974|3973.6|3970.75|3970.35|534
1652201120000|2022-05-10 16:45:20|3973.13|3972.73|3978.13|3977.73|3979.13|3978.73|3972.88|3972.48|1369
1652201130000|2022-05-10 16:45:30|3978.38|3977.98|3975.5|3975.1|3978.63|3978.23|3975.5|3975.1|620
1652201140000|2022-05-10 16:45:40|3975.88|3975.48|3976.63|3976.23|3977.88|3977.48|3975.88|3975.48|507
1652201150000|2022-05-10 16:45:50|3976.5|3976.1|3977.88|3977.48|3979.13|3978.73|3976.13|3975.73|355
1652201160000|2022-05-10 16:46:00|3978.38|3977.98|3978.75|3978.35|3979.88|3979.48|3978.25|3977.85|986
1652201170000|2022-05-10 16:46:10|3980|3979.6|3980.63|3980.23|3980.63|3980.23|3979.13|3978.73|1221
1652201180000|2022-05-10 16:46:20|3980.88|3980.48|3979.38|3978.98|3981.38|3980.98|3979.38|3978.98|859
1652201190000|2022-05-10 16:46:30|3979.63|3979.23|3978.63|3978.23|3980.5|3980.1|3978.63|3978.23|493
1652201200000|2022-05-10 16:46:40|3978.75|3978.35|3977.13|3976.73|3978.75|3978.35|3976.38|3975.98|446
1652201210000|2022-05-10 16:46:50|3977.25|3976.85|3977.88|3977.48|3977.88|3977.48|3976.5|3976.1|513
1652201220000|2022-05-10 16:47:00|3977.63|3977.23|3976.25|3975.85|3978|3977.6|3976.13|3975.73|346
1652201230000|2022-05-10 16:47:10|3976.13|3975.73|3977.13|3976.73|3977.88|3977.48|3975.88|3975.48|340
1652201240000|2022-05-10 16:47:20|3977.5|3977.1|3977.38|3976.98|3978.38|3977.98|3976.88|3976.48|313
1652201250000|2022-05-10 16:47:30|3977.13|3976.73|3976.13|3975.73|3977.13|3976.73|3975.38|3974.98|295
1652201260000|2022-05-10 16:47:40|3975.88|3975.48|3975.88|3975.48|3977.75|3977.35|3975.75|3975.35|379
1652201270000|2022-05-10 16:47:50|3976.13|3975.73|3975.5|3975.1|3976.88|3976.48|3975.38|3974.98|204
1652201280000|2022-05-10 16:48:00|3975.88|3975.48|3974|3973.6|3975.88|3975.48|3972.75|3972.35|627
1652201290000|2022-05-10 16:48:10|3973.63|3973.23|3973.88|3973.48|3974.25|3973.85|3972.88|3972.48|218
1652201300000|2022-05-10 16:48:20|3974.25|3973.85|3977.63|3977.23|3977.88|3977.48|3973.63|3973.23|337
1652201310000|2022-05-10 16:48:30|3977.38|3976.98|3976.38|3975.98|3977.63|3977.23|3976.38|3975.98|572
1652201320000|2022-05-10 16:48:40|3976|3975.6|3977.88|3977.48|3978.13|3977.73|3975.38|3974.98|314
1652201330000|2022-05-10 16:48:50|3977.63|3977.23|3982.13|3981.73|3982.88|3982.48|3977.63|3977.23|952
1652201340000|2022-05-10 16:49:00|3982.38|3981.98|3985.5|3985.1|3985.63|3985.23|3982.38|3981.98|1187
1652201350000|2022-05-10 16:49:10|3985.63|3985.23|3983.5|3983.1|3985.63|3985.23|3982.63|3982.23|877
1652201360000|2022-05-10 16:49:20|3983.63|3983.23|3980.5|3980.1|3983.63|3983.23|3980.38|3979.98|541
1652201370000|2022-05-10 16:49:30|3981.13|3980.73|3983.5|3983.1|3983.88|3983.48|3981.13|3980.73|569
1652201380000|2022-05-10 16:49:40|3983.38|3982.98|3981.38|3980.98|3983.38|3982.98|3980.88|3980.48|408
1652201390000|2022-05-10 16:49:50|3981.63|3981.23|3979.63|3979.23|3981.63|3981.23|3978.88|3978.48|319
1652201400000|2022-05-10 16:50:00|3979.38|3978.98|3979.13|3978.73|3979.38|3978.98|3977.63|3977.23|330
1652201410000|2022-05-10 16:50:10|3979.38|3978.98|3977.25|3976.85|3979.5|3979.1|3976.25|3975.85|376
1652201420000|2022-05-10 16:50:20|3977.13|3976.73|3976.38|3975.98|3977.88|3977.48|3976.13|3975.73|228
1652201430000|2022-05-10 16:50:30|3976.13|3975.73|3976.38|3975.98|3977.13|3976.73|3974.63|3974.23|618
1652201440000|2022-05-10 16:50:40|3976.5|3976.1|3977|3976.6|3977.63|3977.23|3976.13|3975.73|251
1652201450000|2022-05-10 16:50:50|3977.13|3976.73|3977.5|3977.1|3977.63|3977.23|3976.63|3976.23|222
1652201460000|2022-05-10 16:51:00|3977.38|3976.98|3976.38|3975.98|3977.88|3977.48|3976.13|3975.73|329
1652201470000|2022-05-10 16:51:10|3976.25|3975.85|3976.88|3976.48|3977.38|3976.98|3975.88|3975.48|208
1652201480000|2022-05-10 16:51:20|3976.63|3976.23|3975.88|3975.48|3976.63|3976.23|3975.38|3974.98|297
1652201490000|2022-05-10 16:51:30|3976.38|3975.98|3975.5|3975.1|3977.13|3976.73|3975.38|3974.98|334
1652201500000|2022-05-10 16:51:40|3975.88|3975.48|3975.13|3974.73|3975.88|3975.48|3973.75|3973.35|399
1652201510000|2022-05-10 16:51:50|3974.88|3974.48|3973.88|3973.48|3975.88|3975.48|3973.38|3972.98|326
1652201520000|2022-05-10 16:52:00|3974.13|3973.73|3970.13|3969.73|3974.13|3973.73|3970|3969.6|853
1652201530000|2022-05-10 16:52:10|3970.38|3969.98|3967.63|3967.23|3970.5|3970.1|3967.63|3967.23|638
1652201540000|2022-05-10 16:52:20|3967.5|3967.1|3970.63|3970.23|3971.13|3970.73|3967.5|3967.1|539
1652201550000|2022-05-10 16:52:30|3970.13|3969.73|3969.13|3968.73|3970.38|3969.98|3968.63|3968.23|633
1652201560000|2022-05-10 16:52:40|3969.38|3968.98|3969.38|3968.98|3970.13|3969.73|3969.13|3968.73|237
1652201570000|2022-05-10 16:52:50|3969.13|3968.73|3968.13|3967.73|3969.38|3968.98|3967.63|3967.23|304
1652201580000|2022-05-10 16:53:00|3967.88|3967.48|3968.25|3967.85|3968.63|3968.23|3967.38|3966.98|397
1652201590000|2022-05-10 16:53:10|3967.75|3967.35|3967.63|3967.23|3968.88|3968.48|3967.63|3967.23|377
1652201600000|2022-05-10 16:53:20|3968.63|3968.23|3968.88|3968.48|3969.13|3968.73|3968.38|3967.98|314
1652201610000|2022-05-10 16:53:30|3968.13|3967.73|3967.63|3967.23|3968.13|3967.73|3966.63|3966.23|621
1652201620000|2022-05-10 16:53:40|3967.5|3967.1|3968.63|3968.23|3968.63|3968.23|3967|3966.6|456
1652201630000|2022-05-10 16:53:50|3968.38|3967.98|3966.38|3965.98|3968.38|3967.98|3966.38|3965.98|289
1652201640000|2022-05-10 16:54:00|3966.13|3965.73|3967.63|3967.23|3968.13|3967.73|3965.63|3965.23|400
1652201650000|2022-05-10 16:54:10|3967.75|3967.35|3968.13|3967.73|3969.38|3968.98|3967.38|3966.98|331
1652201660000|2022-05-10 16:54:20|3968.38|3967.98|3968.38|3967.98|3968.88|3968.48|3967.88|3967.48|304
1652201670000|2022-05-10 16:54:30|3969.13|3968.73|3966.63|3966.23|3969.13|3968.73|3966.38|3965.98|348
1652201680000|2022-05-10 16:54:40|3966.75|3966.35|3968.13|3967.73|3968.38|3967.98|3966.75|3966.35|348
1652201690000|2022-05-10 16:54:50|3967.88|3967.48|3967.38|3966.98|3968.13|3967.73|3966.63|3966.23|185
1652201700000|2022-05-10 16:55:00|3967.13|3966.73|3966.63|3966.23|3967.63|3967.23|3966.25|3965.85|428
1652201710000|2022-05-10 16:55:10|3966.88|3966.48|3969.13|3968.73|3969.63|3969.23|3966.38|3965.98|478
1652201720000|2022-05-10 16:55:20|3968.88|3968.48|3969.88|3969.48|3969.88|3969.48|3968.88|3968.48|321
1652201730000|2022-05-10 16:55:30|3970.5|3970.1|3970.13|3969.73|3972.25|3971.85|3970.13|3969.73|712
1652201740000|2022-05-10 16:55:40|3970|3969.6|3972.38|3971.98|3972.63|3972.23|3969.75|3969.35|407
1652201750000|2022-05-10 16:55:50|3972.63|3972.23|3972.13|3971.73|3972.63|3972.23|3970.63|3970.23|506
1652201760000|2022-05-10 16:56:00|3972.38|3971.98|3969.88|3969.48|3972.75|3972.35|3969.38|3968.98|369
1652201770000|2022-05-10 16:56:10|3970.13|3969.73|3970.63|3970.23|3971.5|3971.1|3970|3969.6|331
1652201780000|2022-05-10 16:56:20|3969.88|3969.48|3969.75|3969.35|3970.13|3969.73|3969.13|3968.73|220
1652201790000|2022-05-10 16:56:30|3969.88|3969.48|3970.38|3969.98|3971.13|3970.73|3969.38|3968.98|208
1652201800000|2022-05-10 16:56:40|3970.13|3969.73|3969.25|3968.85|3970.63|3970.23|3969.13|3968.73|262
1652201810000|2022-05-10 16:56:50|3969|3968.6|3970.88|3970.48|3970.88|3970.48|3968.75|3968.35|285
1652201820000|2022-05-10 16:57:00|3970.63|3970.23|3970.88|3970.48|3971.63|3971.23|3970.13|3969.73|227
1652201830000|2022-05-10 16:57:10|3972.13|3971.73|3972.13|3971.73|3972.5|3972.1|3971.13|3970.73|882
1652201840000|2022-05-10 16:57:20|3971.38|3970.98|3971.38|3970.98|3972.13|3971.73|3970.88|3970.48|900
1652201850000|2022-05-10 16:57:30|3971.13|3970.73|3971.13|3970.73|3971.13|3970.73|3969.38|3968.98|284
1652201860000|2022-05-10 16:57:40|3971.38|3970.98|3972|3971.6|3972.75|3972.35|3970.63|3970.23|221
1652201870000|2022-05-10 16:57:50|3972.13|3971.73|3969.63|3969.23|3972.5|3972.1|3969.38|3968.98|310
1652201880000|2022-05-10 16:58:00|3968.88|3968.48|3968.38|3967.98|3968.88|3968.48|3967.38|3966.98|524
1652201890000|2022-05-10 16:58:10|3967.88|3967.48|3967.13|3966.73|3967.88|3967.48|3966.63|3966.23|512
1652201900000|2022-05-10 16:58:20|3966.5|3966.1|3968.63|3968.23|3969.13|3968.73|3966.13|3965.73|466
1652201910000|2022-05-10 16:58:30|3968.75|3968.35|3968.75|3968.35|3969.75|3969.35|3968.63|3968.23|266
1652201920000|2022-05-10 16:58:40|3968.38|3967.98|3967.88|3967.48|3969.13|3968.73|3967.88|3967.48|247
1652201930000|2022-05-10 16:58:50|3968.13|3967.73|3968.13|3967.73|3969.13|3968.73|3967.38|3966.98|441
1652201940000|2022-05-10 16:59:00|3967.88|3967.48|3966.63|3966.23|3968.13|3967.73|3966.38|3965.98|390
1652201950000|2022-05-10 16:59:10|3966.5|3966.1|3967.63|3967.23|3967.63|3967.23|3965.38|3964.98|490
1652201960000|2022-05-10 16:59:20|3969.13|3968.73|3967.88|3967.48|3969.13|3968.73|3966.63|3966.23|377
1652201970000|2022-05-10 16:59:30|3967.75|3967.35|3967.75|3967.35|3968.63|3968.23|3967.13|3966.73|228
1652201980000|2022-05-10 16:59:40|3967.88|3967.48|3968.38|3967.98|3968.63|3968.23|3967.63|3967.23|210
1652201990000|2022-05-10 16:59:50|3968.63|3968.23|3968.63|3968.23|3969.13|3968.73|3968.13|3967.73|248
1652202000000|2022-05-10 17:00:00|3968.88|3968.48|3966.88|3966.48|3968.88|3968.48|3966.63|3966.23|282
1652202010000|2022-05-10 17:00:10|3967.38|3966.98|3967.88|3967.48|3968.63|3968.23|3967.38|3966.98|250
1652202020000|2022-05-10 17:00:20|3968.13|3967.73|3966.5|3966.1|3968.13|3967.73|3965.88|3965.48|271
1652202030000|2022-05-10 17:00:30|3966.38|3965.98|3967.88|3967.48|3968.13|3967.73|3965.63|3965.23|421
1652202040000|2022-05-10 17:00:40|3968.38|3967.98|3972.63|3972.23|3974.38|3973.98|3968.38|3967.98|1429
1652202050000|2022-05-10 17:00:50|3972.38|3971.98|3971.88|3971.48|3972.38|3971.98|3970.88|3970.48|770
1652202060000|2022-05-10 17:01:00|3972.5|3972.1|3976.13|3975.73|3976.13|3975.73|3971.63|3971.23|824
1652202070000|2022-05-10 17:01:10|3977|3976.6|3978.88|3978.48|3979.38|3978.98|3975.63|3975.23|1066
1652202080000|2022-05-10 17:01:20|3979.38|3978.98|3977.38|3976.98|3979.38|3978.98|3977.13|3976.73|739
1652202090000|2022-05-10 17:01:30|3977.25|3976.85|3978.63|3978.23|3978.75|3978.35|3976.88|3976.48|767
1652202100000|2022-05-10 17:01:40|3978.88|3978.48|3978|3977.6|3979.75|3979.35|3976.63|3976.23|616
1652202110000|2022-05-10 17:01:50|3977.88|3977.48|3976.88|3976.48|3978.88|3978.48|3975.88|3975.48|593
1652202120000|2022-05-10 17:02:00|3976.63|3976.23|3977.5|3977.1|3977.88|3977.48|3976.13|3975.73|478
1652202130000|2022-05-10 17:02:10|3977.63|3977.23|3977.88|3977.48|3979.38|3978.98|3977.38|3976.98|470
1652202140000|2022-05-10 17:02:20|3978.13|3977.73|3979.88|3979.48|3979.88|3979.48|3977.63|3977.23|616
1652202150000|2022-05-10 17:02:30|3980.13|3979.73|3981|3980.6|3982.63|3982.23|3978.63|3978.23|768
1652202160000|2022-05-10 17:02:40|3980.63|3980.23|3981.38|3980.98|3982.13|3981.73|3980.38|3979.98|483
1652202170000|2022-05-10 17:02:50|3981.5|3981.1|3980.75|3980.35|3981.5|3981.1|3978.88|3978.48|714
1652202180000|2022-05-10 17:03:00|3980.38|3979.98|3980.25|3979.85|3981.38|3980.98|3979.38|3978.98|415
1652202190000|2022-05-10 17:03:10|3980.38|3979.98|3981.38|3980.98|3983.13|3982.73|3979.88|3979.48|541
1652202200000|2022-05-10 17:03:20|3981.63|3981.23|3982.13|3981.73|3982.63|3982.23|3980.75|3980.35|386
1652202210000|2022-05-10 17:03:30|3981.63|3981.23|3982.63|3982.23|3982.63|3982.23|3981.5|3981.1|413
1652202220000|2022-05-10 17:03:40|3982.38|3981.98|3983.13|3982.73|3983.63|3983.23|3981.63|3981.23|464
1652202230000|2022-05-10 17:03:50|3982.63|3982.23|3982.13|3981.73|3982.63|3982.23|3981.38|3980.98|358
1652202240000|2022-05-10 17:04:00|3981.88|3981.48|3983.25|3982.85|3984.13|3983.73|3980.88|3980.48|889
1652202250000|2022-05-10 17:04:10|3983.63|3983.23|3983.38|3982.98|3984.63|3984.23|3983.38|3982.98|445
1652202260000|2022-05-10 17:04:20|3983.13|3982.73|3980.88|3980.48|3983.13|3982.73|3980.88|3980.48|453
1652202270000|2022-05-10 17:04:30|3980.63|3980.23|3979.38|3978.98|3980.63|3980.23|3978.88|3978.48|631
1652202280000|2022-05-10 17:04:40|3979.25|3978.85|3979.63|3979.23|3979.88|3979.48|3977.38|3976.98|379
1652202290000|2022-05-10 17:04:50|3979.88|3979.48|3981|3980.6|3981.63|3981.23|3979.63|3979.23|383
1652202300000|2022-05-10 17:05:00|3981.25|3980.85|3984.63|3984.23|3984.63|3984.23|3980.63|3980.23|913
1652202310000|2022-05-10 17:05:10|3985.13|3984.73|3986.63|3986.23|3986.88|3986.48|3983.88|3983.48|1084
1652202320000|2022-05-10 17:05:20|3986.5|3986.1|3987.38|3986.98|3987.88|3987.48|3986.38|3985.98|1081
1652202330000|2022-05-10 17:05:30|3987.25|3986.85|3985.88|3985.48|3987.25|3986.85|3985.5|3985.1|428
1652202340000|2022-05-10 17:05:40|3985.63|3985.23|3988.13|3987.73|3988.63|3988.23|3985.38|3984.98|685
1652202350000|2022-05-10 17:05:50|3987.88|3987.48|3988.88|3988.48|3989.63|3989.23|3987.63|3987.23|741
1652202360000|2022-05-10 17:06:00|3988.63|3988.23|3985.63|3985.23|3989.13|3988.73|3985.63|3985.23|928
1652202370000|2022-05-10 17:06:10|3985.88|3985.48|3986|3985.6|3987.38|3986.98|3984.88|3984.48|350
1652202380000|2022-05-10 17:06:20|3985.63|3985.23|3983.88|3983.48|3986.13|3985.73|3983.25|3982.85|521
1652202390000|2022-05-10 17:06:30|3983.75|3983.35|3986.63|3986.23|3986.63|3986.23|3982.13|3981.73|1031
1652202400000|2022-05-10 17:06:40|3987.38|3986.98|3986.63|3986.23|3987.38|3986.98|3985.88|3985.48|481
1652202410000|2022-05-10 17:06:50|3987.13|3986.73|3984.88|3984.48|3987.13|3986.73|3984.75|3984.35|287
1652202420000|2022-05-10 17:07:00|3985.88|3985.48|3987.13|3986.73|3987.5|3987.1|3985.88|3985.48|536
1652202430000|2022-05-10 17:07:10|3986.63|3986.23|3986.88|3986.48|3988.63|3988.23|3986.5|3986.1|539
1652202440000|2022-05-10 17:07:20|3986.38|3985.98|3988.88|3988.48|3988.88|3988.48|3985.5|3985.1|719
1652202450000|2022-05-10 17:07:30|3988.63|3988.23|3989|3988.6|3989.88|3989.48|3988.38|3987.98|334
1652202460000|2022-05-10 17:07:40|3989.13|3988.73|3987.63|3987.23|3989.13|3988.73|3986.63|3986.23|643
1652202470000|2022-05-10 17:07:50|3987.38|3986.98|3987.63|3987.23|3987.88|3987.48|3986.88|3986.48|286
1652202480000|2022-05-10 17:08:00|3987.13|3986.73|3986.88|3986.48|3987.75|3987.35|3985.63|3985.23|404
1652202490000|2022-05-10 17:08:10|3987.13|3986.73|3986.63|3986.23|3987.13|3986.73|3986.13|3985.73|314
1652202500000|2022-05-10 17:08:20|3986.25|3985.85|3984.63|3984.23|3986.25|3985.85|3984.63|3984.23|235
1652202510000|2022-05-10 17:08:30|3985.5|3985.1|3984.88|3984.48|3986.25|3985.85|3983.13|3982.73|697
1652202520000|2022-05-10 17:08:40|3984.5|3984.1|3984.75|3984.35|3984.88|3984.48|3984.13|3983.73|242
1652202530000|2022-05-10 17:08:50|3984.88|3984.48|3986.5|3986.1|3986.63|3986.23|3984.63|3984.23|411
1652202540000|2022-05-10 17:09:00|3986.38|3985.98|3987.13|3986.73|3987.88|3987.48|3985.63|3985.23|341
1652202550000|2022-05-10 17:09:10|3987.25|3986.85|3985.63|3985.23|3987.25|3986.85|3985.63|3985.23|176
1652202560000|2022-05-10 17:09:20|3985.38|3984.98|3985.38|3984.98|3986|3985.6|3985.13|3984.73|271
1652202570000|2022-05-10 17:09:30|3985.25|3984.85|3986.88|3986.48|3986.88|3986.48|3985.25|3984.85|147
1652202580000|2022-05-10 17:09:40|3987.63|3987.23|3987.13|3986.73|3988.13|3987.73|3986.88|3986.48|264
1652202590000|2022-05-10 17:09:50|3987|3986.6|3985.88|3985.48|3989.38|3988.98|3985.88|3985.48|1226
1652202600000|2022-05-10 17:10:00|3985.75|3985.35|3984.13|3983.73|3986.88|3986.48|3982.88|3982.48|836
1652202610000|2022-05-10 17:10:10|3983.88|3983.48|3984.13|3983.73|3984.63|3984.23|3982.5|3982.1|377
1652202620000|2022-05-10 17:10:20|3983.88|3983.48|3983.13|3982.73|3984.75|3984.35|3983.13|3982.73|353
1652202630000|2022-05-10 17:10:30|3983|3982.6|3983.38|3982.98|3984.13|3983.73|3982.38|3981.98|371
1652202640000|2022-05-10 17:10:40|3983.13|3982.73|3982|3981.6|3983.13|3982.73|3981.38|3980.98|423
1652202650000|2022-05-10 17:10:50|3981.88|3981.48|3981.38|3980.98|3982.13|3981.73|3981.13|3980.73|239
1652202660000|2022-05-10 17:11:00|3981.63|3981.23|3980.88|3980.48|3981.75|3981.35|3978.38|3977.98|781
1652202670000|2022-05-10 17:11:10|3980.63|3980.23|3980.63|3980.23|3981.13|3980.73|3979.88|3979.48|462
1652202680000|2022-05-10 17:11:20|3980.88|3980.48|3981.38|3980.98|3981.38|3980.98|3979.38|3978.98|273
1652202690000|2022-05-10 17:11:30|3981.13|3980.73|3980.5|3980.1|3981.88|3981.48|3980.13|3979.73|143
1652202700000|2022-05-10 17:11:40|3980.63|3980.23|3980.38|3979.98|3980.88|3980.48|3979.63|3979.23|192
1652202710000|2022-05-10 17:11:50|3980.25|3979.85|3980.38|3979.98|3981.13|3980.73|3980.13|3979.73|200
1652202720000|2022-05-10 17:12:00|3979.38|3978.98|3979.63|3979.23|3980.63|3980.23|3979.25|3978.85|254
1652202730000|2022-05-10 17:12:10|3979.38|3978.98|3979.13|3978.73|3980|3979.6|3979.13|3978.73|144
1652202740000|2022-05-10 17:12:20|3978.63|3978.23|3978.63|3978.23|3978.63|3978.23|3978.13|3977.73|202
1652202750000|2022-05-10 17:12:30|3978.5|3978.1|3978.63|3978.23|3979.13|3978.73|3978.13|3977.73|172
1652202760000|2022-05-10 17:12:40|3978.13|3977.73|3977.88|3977.48|3978.88|3978.48|3977.88|3977.48|241
1652202770000|2022-05-10 17:12:50|3978.13|3977.73|3979.38|3978.98|3979.63|3979.23|3977.88|3977.48|270
1652202780000|2022-05-10 17:13:00|3979.63|3979.23|3978.63|3978.23|3979.88|3979.48|3978.25|3977.85|306
1652202790000|2022-05-10 17:13:10|3978.88|3978.48|3980.63|3980.23|3980.63|3980.23|3978.63|3978.23|200
1652202800000|2022-05-10 17:13:20|3980.88|3980.48|3980.75|3980.35|3981.13|3980.73|3979.63|3979.23|205
1652202810000|2022-05-10 17:13:30|3980.63|3980.23|3978.75|3978.35|3980.88|3980.48|3978.63|3978.23|136
1652202820000|2022-05-10 17:13:40|3978.63|3978.23|3978.75|3978.35|3980.13|3979.73|3978.63|3978.23|255
1652202830000|2022-05-10 17:13:50|3979|3978.6|3977.63|3977.23|3979|3978.6|3977.13|3976.73|415
1652202840000|2022-05-10 17:14:00|3977.88|3977.48|3976.13|3975.73|3977.88|3977.48|3975.88|3975.48|329
1652202850000|2022-05-10 17:14:10|3976.38|3975.98|3977.13|3976.73|3977.13|3976.73|3976.25|3975.85|162
1652202860000|2022-05-10 17:14:20|3976.88|3976.48|3977.88|3977.48|3977.88|3977.48|3976.88|3976.48|298
1652202870000|2022-05-10 17:14:30|3979.38|3978.98|3979.5|3979.1|3980.88|3980.48|3979.38|3978.98|547
1652202880000|2022-05-10 17:14:40|3980.13|3979.73|3979.88|3979.48|3982.38|3981.98|3979.88|3979.48|413
1652202890000|2022-05-10 17:14:50|3979.63|3979.23|3980.63|3980.23|3981.75|3981.35|3979.38|3978.98|225
1652202900000|2022-05-10 17:15:00|3981|3980.6|3979.88|3979.48|3981.13|3980.73|3979.63|3979.23|361
1652202910000|2022-05-10 17:15:10|3980.13|3979.73|3978.88|3978.48|3980.63|3980.23|3978.38|3977.98|256
1652202920000|2022-05-10 17:15:20|3978.63|3978.23|3974.75|3974.35|3978.88|3978.48|3974.75|3974.35|674
1652202930000|2022-05-10 17:15:30|3974.63|3974.23|3973.13|3972.73|3975.25|3974.85|3972.38|3971.98|971
1652202940000|2022-05-10 17:15:40|3973.38|3972.98|3977.13|3976.73|3977.38|3976.98|3973.38|3972.98|1227
1652202950000|2022-05-10 17:15:50|3977.38|3976.98|3977.13|3976.73|3978.63|3978.23|3976.13|3975.73|297
1652202960000|2022-05-10 17:16:00|3977.38|3976.98|3980.63|3980.23|3980.63|3980.23|3976.63|3976.23|668
1652202970000|2022-05-10 17:16:10|3980.88|3980.48|3983.13|3982.73|3984.88|3984.48|3980.88|3980.48|958
1652202980000|2022-05-10 17:16:20|3982.88|3982.48|3982.88|3982.48|3984.38|3983.98|3982.88|3982.48|442
1652202990000|2022-05-10 17:16:30|3983.13|3982.73|3981.63|3981.23|3983.63|3983.23|3981.38|3980.98|302
1652203000000|2022-05-10 17:16:40|3981.25|3980.85|3982.38|3981.98|3982.63|3982.23|3981.25|3980.85|250
1652203010000|2022-05-10 17:16:50|3982.25|3981.85|3980.38|3979.98|3982.25|3981.85|3979.75|3979.35|347
1652203020000|2022-05-10 17:17:00|3979.63|3979.23|3975.38|3974.98|3979.63|3979.23|3974.25|3973.85|771
1652203030000|2022-05-10 17:17:10|3975.13|3974.73|3975.13|3974.73|3976.63|3976.23|3974.38|3973.98|422
1652203040000|2022-05-10 17:17:20|3974.25|3973.85|3974.63|3974.23|3974.88|3974.48|3972.63|3972.23|834
1652203050000|2022-05-10 17:17:30|3974.13|3973.73|3973.63|3973.23|3975.13|3974.73|3973.38|3972.98|641
1652203060000|2022-05-10 17:17:40|3974.13|3973.73|3973.63|3973.23|3974.63|3974.23|3972.38|3971.98|649
1652203070000|2022-05-10 17:17:50|3973.38|3972.98|3973.88|3973.48|3974.38|3973.98|3973.38|3972.98|304
1652203080000|2022-05-10 17:18:00|3974|3973.6|3978.13|3977.73|3978.38|3977.98|3973.63|3973.23|910
1652203090000|2022-05-10 17:18:10|3977.88|3977.48|3976.13|3975.73|3977.88|3977.48|3974.88|3974.48|688
1652203100000|2022-05-10 17:18:20|3975.63|3975.23|3976.38|3975.98|3976.38|3975.98|3974.75|3974.35|366
1652203110000|2022-05-10 17:18:30|3976.13|3975.73|3976.88|3976.48|3977.13|3976.73|3975.13|3974.73|259
1652203120000|2022-05-10 17:18:40|3977.38|3976.98|3978.13|3977.73|3978.88|3978.48|3976.38|3975.98|266
1652203130000|2022-05-10 17:18:50|3978|3977.6|3975.13|3974.73|3978|3977.6|3975.13|3974.73|279
1652203140000|2022-05-10 17:19:00|3974.88|3974.48|3975.25|3974.85|3976.38|3975.98|3974.88|3974.48|246
1652203150000|2022-05-10 17:19:10|3975.38|3974.98|3973.5|3973.1|3975.63|3975.23|3973.38|3972.98|230
1652203160000|2022-05-10 17:19:20|3973.63|3973.23|3973.13|3972.73|3974.5|3974.1|3973.13|3972.73|172
1652203170000|2022-05-10 17:19:30|3973.38|3972.98|3976.13|3975.73|3976.13|3975.73|3973.38|3972.98|246
1652203180000|2022-05-10 17:19:40|3975.88|3975.48|3975.38|3974.98|3975.88|3975.48|3974.13|3973.73|381
1652203190000|2022-05-10 17:19:50|3975.5|3975.1|3975.75|3975.35|3975.88|3975.48|3974.38|3973.98|119
1652203200000|2022-05-10 17:20:00|3976.38|3975.98|3976.88|3976.48|3979.88|3979.48|3976.38|3975.98|842
1652203210000|2022-05-10 17:20:10|3977.13|3976.73|3979.63|3979.23|3979.63|3979.23|3976.63|3976.23|351
1652203220000|2022-05-10 17:20:20|3980.13|3979.73|3978.63|3978.23|3980.13|3979.73|3977.88|3977.48|348
1652203230000|2022-05-10 17:20:30|3978.38|3977.98|3974.88|3974.48|3978.38|3977.98|3974.38|3973.98|312
1652203240000|2022-05-10 17:20:40|3974.75|3974.35|3973.88|3973.48|3975.13|3974.73|3973.88|3973.48|267
1652203250000|2022-05-10 17:20:50|3974.38|3973.98|3973.38|3972.98|3975.38|3974.98|3973.13|3972.73|401
1652203260000|2022-05-10 17:21:00|3972.63|3972.23|3973.13|3972.73|3974.13|3973.73|3972.63|3972.23|364
1652203270000|2022-05-10 17:21:10|3973.25|3972.85|3974.63|3974.23|3974.63|3974.23|3972.63|3972.23|261
1652203280000|2022-05-10 17:21:20|3974.5|3974.1|3976.88|3976.48|3976.88|3976.48|3973.88|3973.48|320
1652203290000|2022-05-10 17:21:30|3976.63|3976.23|3976.88|3976.48|3977.75|3977.35|3976.63|3976.23|178
1652203300000|2022-05-10 17:21:40|3977|3976.6|3978.63|3978.23|3979.38|3978.98|3977|3976.6|345
1652203310000|2022-05-10 17:21:50|3979.13|3978.73|3978.13|3977.73|3979.63|3979.23|3978.13|3977.73|332
1652203320000|2022-05-10 17:22:00|3979.38|3978.98|3977.88|3977.48|3980.13|3979.73|3977.88|3977.48|431
1652203330000|2022-05-10 17:22:10|3978.13|3977.73|3978.63|3978.23|3978.88|3978.48|3976.63|3976.23|317
1652203340000|2022-05-10 17:22:20|3978.5|3978.1|3980.5|3980.1|3980.63|3980.23|3978.38|3977.98|322
1652203350000|2022-05-10 17:22:30|3980.38|3979.98|3979.13|3978.73|3980.88|3980.48|3979.13|3978.73|185
1652203360000|2022-05-10 17:22:40|3979.25|3978.85|3976.5|3976.1|3979.25|3978.85|3976.13|3975.73|442
1652203370000|2022-05-10 17:22:50|3976.63|3976.23|3974.13|3973.73|3977.13|3976.73|3974.13|3973.73|315
1652203380000|2022-05-10 17:23:00|3974.25|3973.85|3974.75|3974.35|3976.63|3976.23|3974.25|3973.85|308
1652203390000|2022-05-10 17:23:10|3974.63|3974.23|3975.13|3974.73|3975.63|3975.23|3974.38|3973.98|387
1652203400000|2022-05-10 17:23:20|3974.75|3974.35|3974.88|3974.48|3975.63|3975.23|3974.38|3973.98|353
1652203410000|2022-05-10 17:23:30|3976|3975.6|3976.13|3975.73|3976.63|3976.23|3975|3974.6|307
1652203420000|2022-05-10 17:23:40|3977.38|3976.98|3974.38|3973.98|3977.88|3977.48|3974.38|3973.98|543
1652203430000|2022-05-10 17:23:50|3973.88|3973.48|3971.13|3970.73|3973.88|3973.48|3970.75|3970.35|866
1652203440000|2022-05-10 17:24:00|3971|3970.6|3971.63|3971.23|3972.38|3971.98|3970.38|3969.98|451
1652203450000|2022-05-10 17:24:10|3971.38|3970.98|3971.63|3971.23|3972.13|3971.73|3970.88|3970.48|316
1652203460000|2022-05-10 17:24:20|3971.88|3971.48|3974.63|3974.23|3975.63|3975.23|3971.88|3971.48|512
1652203470000|2022-05-10 17:24:30|3974.88|3974.48|3974.63|3974.23|3976.38|3975.98|3974.63|3974.23|431
1652203480000|2022-05-10 17:24:40|3974.38|3973.98|3976.38|3975.98|3977.13|3976.73|3974.13|3973.73|484
1652203490000|2022-05-10 17:24:50|3976.13|3975.73|3978.38|3977.98|3978.5|3978.1|3975.13|3974.73|307
1652203500000|2022-05-10 17:25:00|3979.63|3979.23|3980.88|3980.48|3982.38|3981.98|3979.63|3979.23|970
1652203510000|2022-05-10 17:25:10|3981.13|3980.73|3980.38|3979.98|3981.63|3981.23|3979.75|3979.35|337
1652203520000|2022-05-10 17:25:20|3981.13|3980.73|3981.88|3981.48|3982.13|3981.73|3980.63|3980.23|349
1652203530000|2022-05-10 17:25:30|3981.63|3981.23|3982.13|3981.73|3983.13|3982.73|3980.38|3979.98|362
1652203540000|2022-05-10 17:25:40|3982|3981.6|3983.13|3982.73|3984.13|3983.73|3981.63|3981.23|452
1652203550000|2022-05-10 17:25:50|3983.38|3982.98|3982.38|3981.98|3983.88|3983.48|3981.88|3981.48|722
1652203560000|2022-05-10 17:26:00|3982.63|3982.23|3980.88|3980.48|3984.25|3983.85|3980.88|3980.48|775
1652203570000|2022-05-10 17:26:10|3981.13|3980.73|3980.13|3979.73|3981.13|3980.73|3978.88|3978.48|459
1652203580000|2022-05-10 17:26:20|3980.38|3979.98|3981.63|3981.23|3981.88|3981.48|3979.63|3979.23|425
1652203590000|2022-05-10 17:26:30|3981.88|3981.48|3980.38|3979.98|3982.38|3981.98|3979.88|3979.48|259
1652203600000|2022-05-10 17:26:40|3980.88|3980.48|3982.38|3981.98|3982.38|3981.98|3980.88|3980.48|263
1652203610000|2022-05-10 17:26:50|3981.88|3981.48|3984.13|3983.73|3984.38|3983.98|3981.88|3981.48|416
1652203620000|2022-05-10 17:27:00|3984|3983.6|3985.25|3984.85|3985.88|3985.48|3983.38|3982.98|670
1652203630000|2022-05-10 17:27:10|3985.13|3984.73|3982.75|3982.35|3985.88|3985.48|3981.88|3981.48|544
1652203640000|2022-05-10 17:27:20|3982.63|3982.23|3982.88|3982.48|3983.25|3982.85|3981.88|3981.48|269
1652203650000|2022-05-10 17:27:30|3983.25|3982.85|3984.13|3983.73|3984.38|3983.98|3982.88|3982.48|326
1652203660000|2022-05-10 17:27:40|3983.88|3983.48|3984.63|3984.23|3985.5|3985.1|3983.88|3983.48|257
1652203670000|2022-05-10 17:27:50|3985.13|3984.73|3984.13|3983.73|3986.38|3985.98|3984.13|3983.73|244
1652203680000|2022-05-10 17:28:00|3983.88|3983.48|3982.63|3982.23|3984.13|3983.73|3981.88|3981.48|443
1652203690000|2022-05-10 17:28:10|3982.38|3981.98|3984.38|3983.98|3985.63|3985.23|3982.38|3981.98|492
1652203700000|2022-05-10 17:28:20|3984.25|3983.85|3986.38|3985.98|3986.38|3985.98|3983.88|3983.48|618
1652203710000|2022-05-10 17:28:30|3986.13|3985.73|3986.25|3985.85|3986.63|3986.23|3985.63|3985.23|303
1652203720000|2022-05-10 17:28:40|3986.38|3985.98|3988.38|3987.98|3988.88|3988.48|3986.38|3985.98|964
1652203730000|2022-05-10 17:28:50|3988.5|3988.1|3990.88|3990.48|3991.13|3990.73|3988.13|3987.73|1301
1652203740000|2022-05-10 17:29:00|3991.38|3990.98|3992.13|3991.73|3992.88|3992.48|3990.88|3990.48|1218
1652203750000|2022-05-10 17:29:10|3992|3991.6|3991|3990.6|3992.5|3992.1|3990.13|3989.73|750
1652203760000|2022-05-10 17:29:20|3991.25|3990.85|3992.63|3992.23|3993.38|3992.98|3990.88|3990.48|717
1652203770000|2022-05-10 17:29:30|3993.13|3992.73|3993.25|3992.85|3993.38|3992.98|3992.63|3992.23|411
1652203780000|2022-05-10 17:29:40|3993.13|3992.73|3993.63|3993.23|3994.13|3993.73|3992.63|3992.23|463
1652203790000|2022-05-10 17:29:50|3993.88|3993.48|3994.25|3993.85|3994.63|3994.23|3993.63|3993.23|1519
1652203800000|2022-05-10 17:30:00|3994.13|3993.73|3996.13|3995.73|3997.38|3996.98|3994.13|3993.73|1615
1652203810000|2022-05-10 17:30:10|3996.38|3995.98|3998.38|3997.98|3998.88|3998.48|3996.38|3995.98|769
1652203820000|2022-05-10 17:30:20|3998.63|3998.23|3997.88|3997.48|3999.13|3998.73|3997.88|3997.48|745
1652203830000|2022-05-10 17:30:30|3998|3997.6|3998.5|3998.1|4000.38|3999.98|3998|3997.6|1450
1652203840000|2022-05-10 17:30:40|3998.63|3998.23|3998.13|3997.73|3999.13|3998.73|3997.63|3997.23|567
1652203850000|2022-05-10 17:30:50|3997.88|3997.48|3998.63|3998.23|3998.88|3998.48|3997.63|3997.23|443
1652203860000|2022-05-10 17:31:00|3998.38|3997.98|3997.38|3996.98|3998.88|3998.48|3995.88|3995.48|931
1652203870000|2022-05-10 17:31:10|3996.88|3996.48|3997.13|3996.73|3997.38|3996.98|3996.13|3995.73|376
1652203880000|2022-05-10 17:31:20|3997.25|3996.85|3997.38|3996.98|3997.88|3997.48|3996.88|3996.48|449
1652203890000|2022-05-10 17:31:30|3997.13|3996.73|3997.88|3997.48|3998.63|3998.23|3996.25|3995.85|432
1652203900000|2022-05-10 17:31:40|3998.38|3997.98|3998.63|3998.23|3998.88|3998.48|3997.38|3996.98|341
1652203910000|2022-05-10 17:31:50|3998.38|3997.98|3997.25|3996.85|3999|3998.6|3997.25|3996.85|326
1652203920000|2022-05-10 17:32:00|3998.38|3997.98|3997.5|3997.1|3999.63|3999.23|3997.5|3997.1|549
1652203930000|2022-05-10 17:32:10|3997.63|3997.23|3999.38|3998.98|3999.63|3999.23|3997.13|3996.73|542
1652203940000|2022-05-10 17:32:20|3999.63|3999.23|4000.88|4000.48|4001|4000.6|3999.63|3999.23|346
1652203950000|2022-05-10 17:32:30|4000.5|4000.1|4000.38|3999.98|4001.13|4000.73|4000.38|3999.98|420
1652203960000|2022-05-10 17:32:40|4000.13|3999.73|4000.88|4000.48|4002|4001.6|4000.13|3999.73|533
1652203970000|2022-05-10 17:32:50|4000.63|4000.23|4001.63|4001.23|4002.38|4001.98|4000.63|4000.23|527
1652203980000|2022-05-10 17:33:00|4001.88|4001.48|4002.63|4002.23|4003.13|4002.73|4001.63|4001.23|772
1652203990000|2022-05-10 17:33:10|4002.38|4001.98|4003.38|4002.98|4003.38|4002.98|4002.38|4001.98|572
1652204000000|2022-05-10 17:33:20|4003.63|4003.23|4002.13|4001.73|4004.13|4003.73|4002.13|4001.73|981
1652204010000|2022-05-10 17:33:30|4002.38|4001.98|4002.88|4002.48|4003.13|4002.73|4002.13|4001.73|263
1652204020000|2022-05-10 17:33:40|4003.38|4002.98|4002.38|4001.98|4003.5|4003.1|4002.38|4001.98|355
1652204030000|2022-05-10 17:33:50|4002.5|4002.1|4000.38|3999.98|4002.5|4002.1|4000.13|3999.73|798
1652204040000|2022-05-10 17:34:00|4000.5|4000.1|4002.88|4002.48|4002.88|4002.48|4000.38|3999.98|864
1652204050000|2022-05-10 17:34:10|4003.13|4002.73|4002.88|4002.48|4003.13|4002.73|4001.88|4001.48|359
1652204060000|2022-05-10 17:34:20|4002.5|4002.1|4003.13|4002.73|4004.13|4003.73|4002.5|4002.1|702
1652204070000|2022-05-10 17:34:30|4003.38|4002.98|4002.75|4002.35|4003.88|4003.48|4002.38|4001.98|506
1652204080000|2022-05-10 17:34:40|4002.63|4002.23|4003.63|4003.23|4004.63|4004.23|4002.63|4002.23|768
1652204090000|2022-05-10 17:34:50|4004.13|4003.73|4003.88|4003.48|4004.63|4004.23|4003.38|4002.98|585
1652204100000|2022-05-10 17:35:00|4004.13|4003.73|4008.13|4007.73|4009.75|4009.35|4004.13|4003.73|2519
1652204110000|2022-05-10 17:35:10|4008.63|4008.23|4008.63|4008.23|4009.88|4009.48|4008.13|4007.73|1637
1652204120000|2022-05-10 17:35:20|4008.5|4008.1|4012.63|4012.23|4012.63|4012.23|4007.13|4006.73|2913
1652204130000|2022-05-10 17:35:30|4013.13|4012.73|4011.38|4010.98|4013.38|4012.98|4011.38|4010.98|1282
1652204140000|2022-05-10 17:35:40|4011.63|4011.23|4012.38|4011.98|4013.13|4012.73|4011.63|4011.23|457
1652204150000|2022-05-10 17:35:50|4012.13|4011.73|4011.75|4011.35|4013.5|4013.1|4011.13|4010.73|933
1652204160000|2022-05-10 17:36:00|4012.13|4011.73|4013.63|4013.23|4014.63|4014.23|4012.13|4011.73|1184
1652204170000|2022-05-10 17:36:10|4013.88|4013.48|4013.63|4013.23|4014.13|4013.73|4012.63|4012.23|1153
1652204180000|2022-05-10 17:36:20|4013.88|4013.48|4014.63|4014.23|4014.63|4014.23|4013.38|4012.98|756
1652204190000|2022-05-10 17:36:30|4014.38|4013.98|4014.38|4013.98|4016.88|4016.48|4014.25|4013.85|1370
1652204200000|2022-05-10 17:36:40|4013.38|4012.98|4014.25|4013.85|4014.38|4013.98|4013.38|4012.98|705
1652204210000|2022-05-10 17:36:50|4013.88|4013.48|4012.38|4011.98|4014.13|4013.73|4011.63|4011.23|1070
1652204220000|2022-05-10 17:37:00|4011.38|4010.98|4011.88|4011.48|4012.75|4012.35|4011.38|4010.98|1007
1652204230000|2022-05-10 17:37:10|4011.63|4011.23|4012|4011.6|4012.88|4012.48|4011.13|4010.73|529
1652204240000|2022-05-10 17:37:20|4011.75|4011.35|4013|4012.6|4013.13|4012.73|4011.75|4011.35|356
1652204250000|2022-05-10 17:37:30|4012.88|4012.48|4016.13|4015.73|4016.75|4016.35|4012.88|4012.48|932
1652204260000|2022-05-10 17:37:40|4016.38|4015.98|4015.13|4014.73|4016.38|4015.98|4014.88|4014.48|821
1652204270000|2022-05-10 17:37:50|4014.88|4014.48|4013.13|4012.73|4015.13|4014.73|4013.13|4012.73|477
1652204280000|2022-05-10 17:38:00|4013.38|4012.98|4013|4012.6|4013.88|4013.48|4012.38|4011.98|762
1652204290000|2022-05-10 17:38:10|4012.88|4012.48|4013.38|4012.98|4015.13|4014.73|4012.63|4012.23|791
1652204300000|2022-05-10 17:38:20|4013.13|4012.73|4014.13|4013.73|4014.63|4014.23|4012.63|4012.23|386
1652204310000|2022-05-10 17:38:30|4013.88|4013.48|4015.63|4015.23|4015.75|4015.35|4013.88|4013.48|320
1652204320000|2022-05-10 17:38:40|4015.25|4014.85|4014.13|4013.73|4015.63|4015.23|4013.63|4013.23|489
1652204330000|2022-05-10 17:38:50|4014.38|4013.98|4014.63|4014.23|4015.88|4015.48|4013.88|4013.48|369
1652204340000|2022-05-10 17:39:00|4014.88|4014.48|4013.88|4013.48|4014.88|4014.48|4013.38|4012.98|614
1652204350000|2022-05-10 17:39:10|4013.63|4013.23|4013.88|4013.48|4014.38|4013.98|4013.13|4012.73|680
1652204360000|2022-05-10 17:39:20|4013.63|4013.23|4014.38|4013.98|4015.13|4014.73|4013.38|4012.98|396
1652204370000|2022-05-10 17:39:30|4014.5|4014.1|4013.63|4013.23|4014.88|4014.48|4013.38|4012.98|349
1652204380000|2022-05-10 17:39:40|4013.88|4013.48|4013.63|4013.23|4014.25|4013.85|4012.88|4012.48|347
1652204390000|2022-05-10 17:39:50|4013.88|4013.48|4015.88|4015.48|4015.88|4015.48|4013.38|4012.98|895
1652204400000|2022-05-10 17:40:00|4016.13|4015.73|4015.63|4015.23|4016.63|4016.23|4015.38|4014.98|1102
1652204410000|2022-05-10 17:40:10|4015.88|4015.48|4017.63|4017.23|4017.88|4017.48|4015.63|4015.23|717
1652204420000|2022-05-10 17:40:20|4017.75|4017.35|4019.88|4019.48|4019.88|4019.48|4017.63|4017.23|1310
1652204430000|2022-05-10 17:40:30|4019.63|4019.23|4020.63|4020.23|4021.38|4020.98|4019.38|4018.98|1463
1652204440000|2022-05-10 17:40:40|4020.5|4020.1|4020.25|4019.85|4021.13|4020.73|4019.88|4019.48|988
1652204450000|2022-05-10 17:40:50|4020.38|4019.98|4022.63|4022.23|4022.63|4022.23|4020.25|4019.85|1810
1652204460000|2022-05-10 17:41:00|4022.38|4021.98|4022.13|4021.73|4022.63|4022.23|4020.88|4020.48|1028
1652204470000|2022-05-10 17:41:10|4022.38|4021.98|4021.13|4020.73|4022.63|4022.23|4020.88|4020.48|817
1652204480000|2022-05-10 17:41:20|4021.38|4020.98|4021.38|4020.98|4021.63|4021.23|4020.63|4020.23|454
1652204490000|2022-05-10 17:41:30|4021.63|4021.23|4022.75|4022.35|4022.88|4022.48|4021.13|4020.73|697
1652204500000|2022-05-10 17:41:40|4022.63|4022.23|4024.63|4024.23|4024.63|4024.23|4022.63|4022.23|1001
1652204510000|2022-05-10 17:41:50|4024.38|4023.98|4025.13|4024.73|4025.63|4025.23|4023.88|4023.48|1570
1652204520000|2022-05-10 17:42:00|4025.38|4024.98|4025.75|4025.35|4026.88|4026.48|4025.13|4024.73|1493
1652204530000|2022-05-10 17:42:10|4025.88|4025.48|4024.63|4024.23|4026.13|4025.73|4024.38|4023.98|1093
1652204540000|2022-05-10 17:42:20|4025|4024.6|4023.38|4022.98|4025.38|4024.98|4022.13|4021.73|1058
1652204550000|2022-05-10 17:42:30|4023.63|4023.23|4023.88|4023.48|4025.13|4024.73|4023.5|4023.1|616
1652204560000|2022-05-10 17:42:40|4024.13|4023.73|4025.13|4024.73|4025.13|4024.73|4023.88|4023.48|530
1652204570000|2022-05-10 17:42:50|4025.25|4024.85|4024.38|4023.98|4026.63|4026.23|4024.38|4023.98|892
1652204580000|2022-05-10 17:43:00|4024.13|4023.73|4025.63|4025.23|4026.63|4026.23|4024.13|4023.73|848
1652204590000|2022-05-10 17:43:10|4025.5|4025.1|4026.88|4026.48|4027.38|4026.98|4025.38|4024.98|623
1652204600000|2022-05-10 17:43:20|4026.38|4025.98|4026.13|4025.73|4027.38|4026.98|4026.13|4025.73|481
1652204610000|2022-05-10 17:43:30|4026.38|4025.98|4025|4024.6|4026.63|4026.23|4025|4024.6|512
1652204620000|2022-05-10 17:43:40|4024.88|4024.48|4024.88|4024.48|4025.13|4024.73|4023.88|4023.48|552
1652204630000|2022-05-10 17:43:50|4025.13|4024.73|4025.88|4025.48|4026.63|4026.23|4024.88|4024.48|507
1652204640000|2022-05-10 17:44:00|4026.13|4025.73|4024.63|4024.23|4026.25|4025.85|4024.13|4023.73|685
1652204650000|2022-05-10 17:44:10|4024.38|4023.98|4023.13|4022.73|4025.13|4024.73|4021.63|4021.23|1245
1652204660000|2022-05-10 17:44:20|4022.88|4022.48|4022.88|4022.48|4023.38|4022.98|4021.75|4021.35|514
1652204670000|2022-05-10 17:44:30|4022.38|4021.98|4021.38|4020.98|4022.38|4021.98|4020.63|4020.23|644
1652204680000|2022-05-10 17:44:40|4021.5|4021.1|4021.63|4021.23|4021.63|4021.23|4021.13|4020.73|517
1652204690000|2022-05-10 17:44:50|4022.13|4021.73|4022.75|4022.35|4023.63|4023.23|4021.38|4020.98|554
1652204700000|2022-05-10 17:45:00|4022.88|4022.48|4025.13|4024.73|4025.13|4024.73|4022.75|4022.35|717
1652204710000|2022-05-10 17:45:10|4025.63|4025.23|4023.38|4022.98|4025.63|4025.23|4022.88|4022.48|881
1652204720000|2022-05-10 17:45:20|4023.63|4023.23|4023.13|4022.73|4023.63|4023.23|4022.38|4021.98|427
1652204730000|2022-05-10 17:45:30|4023.38|4022.98|4024.5|4024.1|4024.75|4024.35|4023.38|4022.98|495
1652204740000|2022-05-10 17:45:40|4024.63|4024.23|4025.13|4024.73|4025.63|4025.23|4024.5|4024.1|313
1652204750000|2022-05-10 17:45:50|4025.25|4024.85|4024.38|4023.98|4025.25|4024.85|4022.88|4022.48|405
1652204760000|2022-05-10 17:46:00|4024.25|4023.85|4025.38|4024.98|4025.88|4025.48|4024|4023.6|562
1652204770000|2022-05-10 17:46:10|4025.63|4025.23|4025.63|4025.23|4026.38|4025.98|4025.63|4025.23|402
1652204780000|2022-05-10 17:46:20|4025.5|4025.1|4024.13|4023.73|4025.5|4025.1|4023.63|4023.23|366
1652204790000|2022-05-10 17:46:30|4024|4023.6|4024.38|4023.98|4025.63|4025.23|4023.75|4023.35|354
1652204800000|2022-05-10 17:46:40|4024.13|4023.73|4025.88|4025.48|4025.88|4025.48|4024.13|4023.73|273
1652204810000|2022-05-10 17:46:50|4026.13|4025.73|4025.88|4025.48|4026.63|4026.23|4024.88|4024.48|430
1652204820000|2022-05-10 17:47:00|4025.75|4025.35|4027.38|4026.98|4027.63|4027.23|4025.13|4024.73|648
1652204830000|2022-05-10 17:47:10|4027.13|4026.73|4029.38|4028.98|4029.38|4028.98|4026.63|4026.23|1074
1652204840000|2022-05-10 17:47:20|4029.5|4029.1|4029.88|4029.48|4030.38|4029.98|4028.38|4027.98|883
1652204850000|2022-05-10 17:47:30|4030|4029.6|4030.88|4030.48|4032.38|4031.98|4030|4029.6|1911
1652204860000|2022-05-10 17:47:40|4031.13|4030.73|4031.88|4031.48|4032.38|4031.98|4030.88|4030.48|633
1652204870000|2022-05-10 17:47:50|4032.13|4031.73|4031.88|4031.48|4033.13|4032.73|4031.63|4031.23|639
1652204880000|2022-05-10 17:48:00|4031.63|4031.23|4032.13|4031.73|4032.38|4031.98|4030.63|4030.23|893
1652204890000|2022-05-10 17:48:10|4032.38|4031.98|4030.75|4030.35|4032.38|4031.98|4030.63|4030.23|678
1652204900000|2022-05-10 17:48:20|4030.88|4030.48|4029.88|4029.48|4031.13|4030.73|4029.88|4029.48|639
1652204910000|2022-05-10 17:48:30|4029.63|4029.23|4028.38|4027.98|4030.38|4029.98|4027.88|4027.48|778
1652204920000|2022-05-10 17:48:40|4028.13|4027.73|4029.88|4029.48|4030.13|4029.73|4028|4027.6|592
1652204930000|2022-05-10 17:48:50|4030|4029.6|4031.38|4030.98|4031.63|4031.23|4029.38|4028.98|651
1652204940000|2022-05-10 17:49:00|4031.88|4031.48|4034.38|4033.98|4034.38|4033.98|4031.63|4031.23|2070
1652204950000|2022-05-10 17:49:10|4034.25|4033.85|4032.88|4032.48|4034.38|4033.98|4032.63|4032.23|715
1652204960000|2022-05-10 17:49:20|4033.13|4032.73|4031.88|4031.48|4033.13|4032.73|4031.13|4030.73|377
1652204970000|2022-05-10 17:49:30|4031.75|4031.35|4032.13|4031.73|4032.88|4032.48|4031.75|4031.35|412
1652204980000|2022-05-10 17:49:40|4031.88|4031.48|4033.88|4033.48|4034.13|4033.73|4031.88|4031.48|580
1652204990000|2022-05-10 17:49:50|4033.75|4033.35|4033.88|4033.48|4033.88|4033.48|4032.88|4032.48|313
1652205000000|2022-05-10 17:50:00|4033.63|4033.23|4032.38|4031.98|4034.63|4034.23|4031.88|4031.48|1205
1652205010000|2022-05-10 17:50:10|4032.63|4032.23|4032.88|4032.48|4034.13|4033.73|4032.38|4031.98|664
1652205020000|2022-05-10 17:50:20|4033|4032.6|4033.38|4032.98|4033.38|4032.98|4032.13|4031.73|352
1652205030000|2022-05-10 17:50:30|4033.13|4032.73|4033.13|4032.73|4033.63|4033.23|4032.38|4031.98|235
1652205040000|2022-05-10 17:50:40|4033.38|4032.98|4033.88|4033.48|4034.38|4033.98|4032.63|4032.23|260
1652205050000|2022-05-10 17:50:50|4034.13|4033.73|4033.13|4032.73|4034.13|4033.73|4032.88|4032.48|408
1652205060000|2022-05-10 17:51:00|4033.38|4032.98|4035.38|4034.98|4035.63|4035.23|4033.38|4032.98|891
1652205070000|2022-05-10 17:51:10|4035.13|4034.73|4032.13|4031.73|4035.38|4034.98|4030.63|4030.23|1058
1652205080000|2022-05-10 17:51:20|4032.38|4031.98|4030.38|4029.98|4032.88|4032.48|4030.38|4029.98|651
1652205090000|2022-05-10 17:51:30|4030.75|4030.35|4029.13|4028.73|4031.13|4030.73|4028.88|4028.48|1010
1652205100000|2022-05-10 17:51:40|4029.38|4028.98|4026.88|4026.48|4029.63|4029.23|4026.88|4026.48|966
1652205110000|2022-05-10 17:51:50|4027.13|4026.73|4028.13|4027.73|4028.38|4027.98|4027.13|4026.73|615
1652205120000|2022-05-10 17:52:00|4027.63|4027.23|4027.88|4027.48|4027.88|4027.48|4026.63|4026.23|826
1652205130000|2022-05-10 17:52:10|4027.63|4027.23|4027.88|4027.48|4028.38|4027.98|4027.13|4026.73|559
1652205140000|2022-05-10 17:52:20|4028.38|4027.98|4026.5|4026.1|4029.13|4028.73|4026.38|4025.98|649
1652205150000|2022-05-10 17:52:30|4026.38|4025.98|4027.63|4027.23|4028.13|4027.73|4026.38|4025.98|385
1652205160000|2022-05-10 17:52:40|4027.13|4026.73|4027.88|4027.48|4028.75|4028.35|4026.63|4026.23|472
1652205170000|2022-05-10 17:52:50|4028.13|4027.73|4029.13|4028.73|4029.38|4028.98|4027.88|4027.48|407
1652205180000|2022-05-10 17:53:00|4028.88|4028.48|4030.88|4030.48|4030.88|4030.48|4028.88|4028.48|572
1652205190000|2022-05-10 17:53:10|4031.13|4030.73|4032.88|4032.48|4032.88|4032.48|4030.88|4030.48|495
1652205200000|2022-05-10 17:53:20|4033.38|4032.98|4031.38|4030.98|4034.13|4033.73|4031.38|4030.98|741
1652205210000|2022-05-10 17:53:30|4031.63|4031.23|4031.63|4031.23|4031.88|4031.48|4031.13|4030.73|408
1652205220000|2022-05-10 17:53:40|4031.38|4030.98|4030.38|4029.98|4032.75|4032.35|4029.88|4029.48|959
1652205230000|2022-05-10 17:53:50|4030.88|4030.48|4031.75|4031.35|4031.88|4031.48|4030.38|4029.98|473
1652205240000|2022-05-10 17:54:00|4031.88|4031.48|4033.38|4032.98|4034.38|4033.98|4031.5|4031.1|621
1652205250000|2022-05-10 17:54:10|4033.63|4033.23|4035.13|4034.73|4035.13|4034.73|4033.38|4032.98|1089
1652205260000|2022-05-10 17:54:20|4035.38|4034.98|4032|4031.6|4035.38|4034.98|4031.63|4031.23|1566
1652205270000|2022-05-10 17:54:30|4031.75|4031.35|4032.13|4031.73|4033.38|4032.98|4031.38|4030.98|471
1652205280000|2022-05-10 17:54:40|4032.25|4031.85|4032.63|4032.23|4033.13|4032.73|4031.88|4031.48|278
1652205290000|2022-05-10 17:54:50|4032.38|4031.98|4032.88|4032.48|4032.88|4032.48|4032.13|4031.73|302
1652205300000|2022-05-10 17:55:00|4033.13|4032.73|4033.63|4033.23|4034.63|4034.23|4033.13|4032.73|641
1652205310000|2022-05-10 17:55:10|4033.38|4032.98|4030.88|4030.48|4033.63|4033.23|4030.38|4029.98|681
1652205320000|2022-05-10 17:55:20|4030.63|4030.23|4031.63|4031.23|4031.88|4031.48|4030.13|4029.73|352
1652205330000|2022-05-10 17:55:30|4031.88|4031.48|4030.63|4030.23|4032.13|4031.73|4030.5|4030.1|323
1652205340000|2022-05-10 17:55:40|4030.5|4030.1|4031.13|4030.73|4031.88|4031.48|4030.13|4029.73|333
1652205350000|2022-05-10 17:55:50|4030.88|4030.48|4033.13|4032.73|4033.63|4033.23|4030.13|4029.73|465
1652205360000|2022-05-10 17:56:00|4032.88|4032.48|4032.38|4031.98|4032.88|4032.48|4031.63|4031.23|395
1652205370000|2022-05-10 17:56:10|4032.63|4032.23|4031.88|4031.48|4033.63|4033.23|4031.88|4031.48|369
1652205380000|2022-05-10 17:56:20|4032.13|4031.73|4033.63|4033.23|4033.88|4033.48|4031.38|4030.98|402
1652205390000|2022-05-10 17:56:30|4033.5|4033.1|4034.63|4034.23|4034.88|4034.48|4033.5|4033.1|508
1652205400000|2022-05-10 17:56:40|4034.88|4034.48|4036.38|4035.98|4037.13|4036.73|4034.63|4034.23|811
1652205410000|2022-05-10 17:56:50|4036.63|4036.23|4036.38|4035.98|4037.38|4036.98|4036.13|4035.73|678
1652205420000|2022-05-10 17:57:00|4036.88|4036.48|4034.88|4034.48|4037.13|4036.73|4034.88|4034.48|562
1652205430000|2022-05-10 17:57:10|4034.13|4033.73|4034.88|4034.48|4035.13|4034.73|4033.88|4033.48|576
1652205440000|2022-05-10 17:57:20|4035.13|4034.73|4036.38|4035.98|4037.13|4036.73|4035.13|4034.73|531
1652205450000|2022-05-10 17:57:30|4036.5|4036.1|4036.63|4036.23|4036.63|4036.23|4035.38|4034.98|353
1652205460000|2022-05-10 17:57:40|4037.13|4036.73|4035.88|4035.48|4037.38|4036.98|4035.13|4034.73|627
1652205470000|2022-05-10 17:57:50|4036.13|4035.73|4033.63|4033.23|4036.13|4035.73|4033.63|4033.23|526
1652205480000|2022-05-10 17:58:00|4033.88|4033.48|4035.38|4034.98|4035.38|4034.98|4033.38|4032.98|442
1652205490000|2022-05-10 17:58:10|4035.63|4035.23|4035.63|4035.23|4036.13|4035.73|4034.5|4034.1|541
1652205500000|2022-05-10 17:58:20|4035.5|4035.1|4036.13|4035.73|4036.38|4035.98|4035.38|4034.98|313
1652205510000|2022-05-10 17:58:30|4036.38|4035.98|4037.13|4036.73|4037.38|4036.98|4036.38|4035.98|330
1652205520000|2022-05-10 17:58:40|4036.88|4036.48|4036.75|4036.35|4037.38|4036.98|4036.63|4036.23|417
1652205530000|2022-05-10 17:58:50|4036.63|4036.23|4037.88|4037.48|4038.13|4037.73|4036.5|4036.1|738
1652205540000|2022-05-10 17:59:00|4038.13|4037.73|4037.13|4036.73|4038.63|4038.23|4036.63|4036.23|775
1652205550000|2022-05-10 17:59:10|4037.25|4036.85|4037.38|4036.98|4037.63|4037.23|4036.25|4035.85|403
1652205560000|2022-05-10 17:59:20|4038.13|4037.73|4038.13|4037.73|4038.63|4038.23|4037.88|4037.48|276
1652205570000|2022-05-10 17:59:30|4038.38|4037.98|4039.13|4038.73|4039.38|4038.98|4038.13|4037.73|646
1652205580000|2022-05-10 17:59:40|4039|4038.6|4040.63|4040.23|4040.63|4040.23|4038.88|4038.48|1117
1652205590000|2022-05-10 17:59:50|4040.38|4039.98|4040.13|4039.73|4040.38|4039.98|4039.13|4038.73|630
1652205600000|2022-05-10 18:00:00|4040.63|4040.23|4038.63|4038.23|4040.88|4040.48|4038.63|4038.23|1016
1652205610000|2022-05-10 18:00:10|4038.88|4038.48|4037.75|4037.35|4040.38|4039.98|4037.63|4037.23|748
1652205620000|2022-05-10 18:00:20|4037.88|4037.48|4036.38|4035.98|4038.13|4037.73|4035.88|4035.48|660
1652205630000|2022-05-10 18:00:30|4036.63|4036.23|4039.88|4039.48|4040.13|4039.73|4036.13|4035.73|1299
1652205640000|2022-05-10 18:00:40|4039.63|4039.23|4039.63|4039.23|4040.25|4039.85|4038.38|4037.98|587
1652205650000|2022-05-10 18:00:50|4039.88|4039.48|4037.5|4037.1|4040.13|4039.73|4036.88|4036.48|1125
1652205660000|2022-05-10 18:01:00|4037.63|4037.23|4035.63|4035.23|4037.63|4037.23|4033.88|4033.48|1311
1652205670000|2022-05-10 18:01:10|4035.38|4034.98|4035.38|4034.98|4035.88|4035.48|4034.63|4034.23|541
1652205680000|2022-05-10 18:01:20|4035.63|4035.23|4033.88|4033.48|4035.88|4035.48|4033.63|4033.23|550
1652205690000|2022-05-10 18:01:30|4034.13|4033.73|4034.13|4033.73|4034.63|4034.23|4033.63|4033.23|515
1652205700000|2022-05-10 18:01:40|4034.38|4033.98|4033.63|4033.23|4034.63|4034.23|4033.38|4032.98|465
1652205710000|2022-05-10 18:01:50|4033.13|4032.73|4034.13|4033.73|4034.63|4034.23|4032.38|4031.98|681
1652205720000|2022-05-10 18:02:00|4034.38|4033.98|4036.88|4036.48|4036.88|4036.48|4033.88|4033.48|949
1652205730000|2022-05-10 18:02:10|4036.63|4036.23|4036.63|4036.23|4037.13|4036.73|4036.13|4035.73|587
1652205740000|2022-05-10 18:02:20|4036.38|4035.98|4036.88|4036.48|4036.88|4036.48|4035.13|4034.73|462
1652205750000|2022-05-10 18:02:30|4037.63|4037.23|4037.38|4036.98|4037.88|4037.48|4036.88|4036.48|574
1652205760000|2022-05-10 18:02:40|4037.63|4037.23|4040.13|4039.73|4040.38|4039.98|4037.38|4036.98|726
1652205770000|2022-05-10 18:02:50|4039.88|4039.48|4041.13|4040.73|4041.88|4041.48|4039.88|4039.48|838
1652205780000|2022-05-10 18:03:00|4040.88|4040.48|4041.38|4040.98|4041.38|4040.98|4040.38|4039.98|621
1652205790000|2022-05-10 18:03:10|4041.13|4040.73|4039.88|4039.48|4041.13|4040.73|4039.63|4039.23|455
1652205800000|2022-05-10 18:03:20|4040.13|4039.73|4037.63|4037.23|4040.13|4039.73|4037.13|4036.73|481
1652205810000|2022-05-10 18:03:30|4038.38|4037.98|4037.63|4037.23|4038.63|4038.23|4037.38|4036.98|833
1652205820000|2022-05-10 18:03:40|4037.88|4037.48|4038.63|4038.23|4038.88|4038.48|4037.88|4037.48|763
1652205830000|2022-05-10 18:03:50|4038.75|4038.35|4040.38|4039.98|4040.88|4040.48|4038.75|4038.35|544
1652205840000|2022-05-10 18:04:00|4040.88|4040.48|4040.75|4040.35|4041.38|4040.98|4039.63|4039.23|665
1652205850000|2022-05-10 18:04:10|4040.88|4040.48|4040.63|4040.23|4041.63|4041.23|4040.38|4039.98|648
1652205860000|2022-05-10 18:04:20|4040.13|4039.73|4038.63|4038.23|4040.13|4039.73|4037.88|4037.48|449
1652205870000|2022-05-10 18:04:30|4038.75|4038.35|4039.63|4039.23|4039.63|4039.23|4035.88|4035.48|811
1652205880000|2022-05-10 18:04:40|4039.38|4038.98|4039.88|4039.48|4039.88|4039.48|4037.88|4037.48|486
1652205890000|2022-05-10 18:04:50|4040|4039.6|4039.38|4038.98|4040|4039.6|4038.63|4038.23|244
1652205900000|2022-05-10 18:05:00|4039.63|4039.23|4040.13|4039.73|4040.63|4040.23|4039.63|4039.23|386
1652205910000|2022-05-10 18:05:10|4040.38|4039.98|4039.88|4039.48|4040.38|4039.98|4038.38|4037.98|369
1652205920000|2022-05-10 18:05:20|4040.13|4039.73|4039.38|4038.98|4041.13|4040.73|4039.13|4038.73|305
1652205930000|2022-05-10 18:05:30|4039.63|4039.23|4038|4037.6|4040.13|4039.73|4037.63|4037.23|447
1652205940000|2022-05-10 18:05:40|4037.88|4037.48|4036.13|4035.73|4038|4037.6|4035.88|4035.48|558
1652205950000|2022-05-10 18:05:50|4036.38|4035.98|4035.13|4034.73|4036.5|4036.1|4035.13|4034.73|596
1652205960000|2022-05-10 18:06:00|4035.38|4034.98|4035.88|4035.48|4036.63|4036.23|4035.13|4034.73|682
1652205970000|2022-05-10 18:06:10|4036.13|4035.73|4034.88|4034.48|4036.13|4035.73|4033.38|4032.98|750
1652205980000|2022-05-10 18:06:20|4034.63|4034.23|4033.38|4032.98|4034.63|4034.23|4032.88|4032.48|1044
1652205990000|2022-05-10 18:06:30|4033.13|4032.73|4030.88|4030.48|4033.13|4032.73|4030.63|4030.23|1267
1652206000000|2022-05-10 18:06:40|4031.13|4030.73|4030.38|4029.98|4031.88|4031.48|4028.13|4027.73|1474
1652206010000|2022-05-10 18:06:50|4030.13|4029.73|4031.13|4030.73|4032.25|4031.85|4029.75|4029.35|913
1652206020000|2022-05-10 18:07:00|4031.88|4031.48|4030.13|4029.73|4032.38|4031.98|4029.88|4029.48|851
1652206030000|2022-05-10 18:07:10|4030.63|4030.23|4030.13|4029.73|4030.88|4030.48|4029.13|4028.73|520
1652206040000|2022-05-10 18:07:20|4029.63|4029.23|4028.88|4028.48|4029.88|4029.48|4027.88|4027.48|843
1652206050000|2022-05-10 18:07:30|4029.13|4028.73|4030.63|4030.23|4030.88|4030.48|4029.13|4028.73|578
1652206060000|2022-05-10 18:07:40|4030.88|4030.48|4031.38|4030.98|4032.13|4031.73|4030.38|4029.98|532
1652206070000|2022-05-10 18:07:50|4031.13|4030.73|4030.75|4030.35|4031.25|4030.85|4030.13|4029.73|322
1652206080000|2022-05-10 18:08:00|4030.63|4030.23|4030.13|4029.73|4030.63|4030.23|4028.88|4028.48|474
1652206090000|2022-05-10 18:08:10|4030.25|4029.85|4030.13|4029.73|4030.88|4030.48|4029.88|4029.48|280
1652206100000|2022-05-10 18:08:20|4029.88|4029.48|4033.13|4032.73|4033.63|4033.23|4029.63|4029.23|698
1652206110000|2022-05-10 18:08:30|4033.38|4032.98|4033.13|4032.73|4033.38|4032.98|4031.88|4031.48|336
1652206120000|2022-05-10 18:08:40|4032.38|4031.98|4031.88|4031.48|4033.13|4032.73|4031.63|4031.23|537
1652206130000|2022-05-10 18:08:50|4032.38|4031.98|4030.88|4030.48|4032.38|4031.98|4030.13|4029.73|361
1652206140000|2022-05-10 18:09:00|4031.13|4030.73|4031.13|4030.73|4031.38|4030.98|4030.63|4030.23|383
1652206150000|2022-05-10 18:09:10|4030.88|4030.48|4031.88|4031.48|4031.88|4031.48|4030.63|4030.23|264
1652206160000|2022-05-10 18:09:20|4032.38|4031.98|4033.63|4033.23|4033.63|4033.23|4031.88|4031.48|354
1652206170000|2022-05-10 18:09:30|4033.38|4032.98|4033.38|4032.98|4033.5|4033.1|4032.13|4031.73|350
1652206180000|2022-05-10 18:09:40|4033|4032.6|4031.38|4030.98|4033.38|4032.98|4031.13|4030.73|528
1652206190000|2022-05-10 18:09:50|4031.13|4030.73|4028.63|4028.23|4031.38|4030.98|4028.63|4028.23|593
1652206200000|2022-05-10 18:10:00|4029.13|4028.73|4030.88|4030.48|4031.13|4030.73|4028.75|4028.35|407
1652206210000|2022-05-10 18:10:10|4030.38|4029.98|4030.38|4029.98|4030.88|4030.48|4028.88|4028.48|616
1652206220000|2022-05-10 18:10:20|4030.63|4030.23|4029.88|4029.48|4031.13|4030.73|4028.63|4028.23|485
1652206230000|2022-05-10 18:10:30|4030|4029.6|4029.63|4029.23|4030.13|4029.73|4028.88|4028.48|452
1652206240000|2022-05-10 18:10:40|4029.5|4029.1|4028.63|4028.23|4030.25|4029.85|4028.63|4028.23|398
1652206250000|2022-05-10 18:10:50|4028.5|4028.1|4028.63|4028.23|4029.13|4028.73|4027.63|4027.23|347
1652206260000|2022-05-10 18:11:00|4029.13|4028.73|4026.88|4026.48|4029.13|4028.73|4026.13|4025.73|812
1652206270000|2022-05-10 18:11:10|4027.88|4027.48|4028.63|4028.23|4029|4028.6|4027.38|4026.98|502
1652206280000|2022-05-10 18:11:20|4028.38|4027.98|4027.88|4027.48|4028.88|4028.48|4027.88|4027.48|342
1652206290000|2022-05-10 18:11:30|4028.13|4027.73|4027.13|4026.73|4028.63|4028.23|4027.13|4026.73|290
1652206300000|2022-05-10 18:11:40|4027.88|4027.48|4027.63|4027.23|4029.63|4029.23|4027.38|4026.98|585
1652206310000|2022-05-10 18:11:50|4027.13|4026.73|4029.63|4029.23|4029.63|4029.23|4026.88|4026.48|732
1652206320000|2022-05-10 18:12:00|4029.88|4029.48|4030.25|4029.85|4030.38|4029.98|4028.13|4027.73|482
1652206330000|2022-05-10 18:12:10|4030.13|4029.73|4030.88|4030.48|4031.13|4030.73|4029.88|4029.48|451
1652206340000|2022-05-10 18:12:20|4030.38|4029.98|4030.13|4029.73|4030.38|4029.98|4030|4029.6|109
1652206350000|2022-05-10 18:12:30|4030.38|4029.98|4029.75|4029.35|4030.38|4029.98|4027.63|4027.23|449
1652206360000|2022-05-10 18:12:40|4029.63|4029.23|4029.63|4029.23|4030.63|4030.23|4029.63|4029.23|359
1652206370000|2022-05-10 18:12:50|4029.38|4028.98|4028.38|4027.98|4029.38|4028.98|4028.13|4027.73|238
1652206380000|2022-05-10 18:13:00|4028.63|4028.23|4029.63|4029.23|4029.63|4029.23|4028.38|4027.98|316
1652206390000|2022-05-10 18:13:10|4029.88|4029.48|4028.88|4028.48|4030.38|4029.98|4028.5|4028.1|265
1652206400000|2022-05-10 18:13:20|4028.63|4028.23|4029.13|4028.73|4029.25|4028.85|4028.13|4027.73|347
1652206410000|2022-05-10 18:13:30|4028.88|4028.48|4029.63|4029.23|4029.88|4029.48|4028.88|4028.48|270
1652206420000|2022-05-10 18:13:40|4029.38|4028.98|4033.38|4032.98|4033.38|4032.98|4029.25|4028.85|814
1652206430000|2022-05-10 18:13:50|4033.63|4033.23|4035.88|4035.48|4035.88|4035.48|4032.75|4032.35|1066
1652206440000|2022-05-10 18:14:00|4037.13|4036.73|4036.13|4035.73|4037.88|4037.48|4035.63|4035.23|1055
1652206450000|2022-05-10 18:14:10|4036|4035.6|4037.13|4036.73|4037.88|4037.48|4036|4035.6|444
1652206460000|2022-05-10 18:14:20|4037.63|4037.23|4039.38|4038.98|4039.38|4038.98|4037.63|4037.23|664
1652206470000|2022-05-10 18:14:30|4039|4038.6|4039.88|4039.48|4039.88|4039.48|4038.13|4037.73|641
1652206480000|2022-05-10 18:14:40|4040|4039.6|4039.38|4038.98|4040.75|4040.35|4039.38|4038.98|620
1652206490000|2022-05-10 18:14:50|4039.63|4039.23|4038.25|4037.85|4039.63|4039.23|4037.63|4037.23|543
1652206500000|2022-05-10 18:15:00|4038.13|4037.73|4038.63|4038.23|4038.88|4038.48|4036.88|4036.48|743
1652206510000|2022-05-10 18:15:10|4038.38|4037.98|4037.38|4036.98|4038.38|4037.98|4037.13|4036.73|330
1652206520000|2022-05-10 18:15:20|4037.13|4036.73|4033.13|4032.73|4037.63|4037.23|4032.38|4031.98|1125
1652206530000|2022-05-10 18:15:30|4032.88|4032.48|4027.38|4026.98|4033.38|4032.98|4027.38|4026.98|1224
1652206540000|2022-05-10 18:15:40|4027.88|4027.48|4027.38|4026.98|4028.13|4027.73|4026.63|4026.23|983
1652206550000|2022-05-10 18:15:50|4027.13|4026.73|4028.38|4027.98|4028.38|4027.98|4027.13|4026.73|553
1652206560000|2022-05-10 18:16:00|4028.13|4027.73|4024.38|4023.98|4028.38|4027.98|4022.88|4022.48|3210
1652206570000|2022-05-10 18:16:10|4023.88|4023.48|4019.88|4019.48|4024.13|4023.73|4019.88|4019.48|1423
1652206580000|2022-05-10 18:16:20|4020.13|4019.73|4018.38|4017.98|4020.88|4020.48|4017.88|4017.48|1464
1652206590000|2022-05-10 18:16:30|4018|4017.6|4018.13|4017.73|4019.13|4018.73|4017.13|4016.73|1644
1652206600000|2022-05-10 18:16:40|4018.63|4018.23|4016.75|4016.35|4019.13|4018.73|4016.63|4016.23|1120
1652206610000|2022-05-10 18:16:50|4017.13|4016.73|4016.88|4016.48|4018.38|4017.98|4016.63|4016.23|737
1652206620000|2022-05-10 18:17:00|4017.13|4016.73|4016.88|4016.48|4017.63|4017.23|4014.13|4013.73|1337
1652206630000|2022-05-10 18:17:10|4017.38|4016.98|4017.63|4017.23|4018.13|4017.73|4017.13|4016.73|763
1652206640000|2022-05-10 18:17:20|4017.88|4017.48|4018.38|4017.98|4018.88|4018.48|4017.88|4017.48|636
1652206650000|2022-05-10 18:17:30|4017.88|4017.48|4017.63|4017.23|4019.38|4018.98|4016.38|4015.98|1232
1652206660000|2022-05-10 18:17:40|4017.38|4016.98|4015.88|4015.48|4017.38|4016.98|4014.88|4014.48|932
1652206670000|2022-05-10 18:17:50|4016.13|4015.73|4018.63|4018.23|4019|4018.6|4015.88|4015.48|859
1652206680000|2022-05-10 18:18:00|4019.13|4018.73|4019.88|4019.48|4020.63|4020.23|4018.88|4018.48|1097
1652206690000|2022-05-10 18:18:10|4020.13|4019.73|4019.38|4018.98|4020.13|4019.73|4018.63|4018.23|406
1652206700000|2022-05-10 18:18:20|4019.63|4019.23|4019.63|4019.23|4020.38|4019.98|4019.13|4018.73|512
1652206710000|2022-05-10 18:18:30|4019.38|4018.98|4021.75|4021.35|4021.88|4021.48|4019.38|4018.98|436
1652206720000|2022-05-10 18:18:40|4021.63|4021.23|4024.13|4023.73|4026.13|4025.73|4021.63|4021.23|1178
1652206730000|2022-05-10 18:18:50|4024.63|4024.23|4026.63|4026.23|4026.63|4026.23|4024.13|4023.73|588
1652206740000|2022-05-10 18:19:00|4027.38|4026.98|4029.13|4028.73|4030.88|4030.48|4027.38|4026.98|1899
1652206750000|2022-05-10 18:19:10|4028.88|4028.48|4029.88|4029.48|4030.63|4030.23|4028.63|4028.23|540
1652206760000|2022-05-10 18:19:20|4029.63|4029.23|4029|4028.6|4029.63|4029.23|4026.88|4026.48|1207
1652206770000|2022-05-10 18:19:30|4028.88|4028.48|4028.5|4028.1|4028.88|4028.48|4026.63|4026.23|515
1652206780000|2022-05-10 18:19:40|4028.38|4027.98|4027.88|4027.48|4028.88|4028.48|4027.25|4026.85|424
1652206790000|2022-05-10 18:19:50|4028.13|4027.73|4028.13|4027.73|4028.63|4028.23|4026.88|4026.48|407
1652206800000|2022-05-10 18:20:00|4028.38|4027.98|4025.63|4025.23|4029.13|4028.73|4025.5|4025.1|673
1652206810000|2022-05-10 18:20:10|4025.25|4024.85|4027.13|4026.73|4028.38|4027.98|4025.13|4024.73|472
1652206820000|2022-05-10 18:20:20|4027.38|4026.98|4029.5|4029.1|4029.63|4029.23|4026.88|4026.48|492
1652206830000|2022-05-10 18:20:30|4029.38|4028.98|4028.88|4028.48|4031.38|4030.98|4028.63|4028.23|699
1652206840000|2022-05-10 18:20:40|4028.63|4028.23|4025.63|4025.23|4028.88|4028.48|4024.88|4024.48|671
1652206850000|2022-05-10 18:20:50|4025.88|4025.48|4026.38|4025.98|4027.13|4026.73|4024.88|4024.48|521
1652206860000|2022-05-10 18:21:00|4026.5|4026.1|4026.88|4026.48|4027.88|4027.48|4025.63|4025.23|474
1652206870000|2022-05-10 18:21:10|4026.63|4026.23|4025.75|4025.35|4027|4026.6|4024.63|4024.23|1448
1652206880000|2022-05-10 18:21:20|4025.88|4025.48|4028.88|4028.48|4029.38|4028.98|4025.75|4025.35|552
1652206890000|2022-05-10 18:21:30|4028.63|4028.23|4030.13|4029.73|4030.88|4030.48|4028.38|4027.98|456
1652206900000|2022-05-10 18:21:40|4029.88|4029.48|4028.88|4028.48|4029.88|4029.48|4028.38|4027.98|332
1652206910000|2022-05-10 18:21:50|4028.63|4028.23|4029|4028.6|4029.38|4028.98|4027.88|4027.48|364
1652206920000|2022-05-10 18:22:00|4029.13|4028.73|4031.88|4031.48|4031.88|4031.48|4029.13|4028.73|524
1652206930000|2022-05-10 18:22:10|4031.75|4031.35|4030.88|4030.48|4032|4031.6|4030.38|4029.98|485
1652206940000|2022-05-10 18:22:20|4030.75|4030.35|4031.13|4030.73|4032.88|4032.48|4030.75|4030.35|442
1652206950000|2022-05-10 18:22:30|4031.25|4030.85|4031.63|4031.23|4032.13|4031.73|4031.13|4030.73|457
1652206960000|2022-05-10 18:22:40|4031.5|4031.1|4029.5|4029.1|4031.63|4031.23|4028.38|4027.98|604
1652206970000|2022-05-10 18:22:50|4029.88|4029.48|4030.38|4029.98|4030.63|4030.23|4028.38|4027.98|455
1652206980000|2022-05-10 18:23:00|4029.63|4029.23|4027.63|4027.23|4029.63|4029.23|4026.38|4025.98|1106
1652206990000|2022-05-10 18:23:10|4027.13|4026.73|4027.38|4026.98|4028.13|4027.73|4026.88|4026.48|277
1652207000000|2022-05-10 18:23:20|4027.63|4027.23|4026.13|4025.73|4028.13|4027.73|4025.5|4025.1|624
1652207010000|2022-05-10 18:23:30|4025.88|4025.48|4026.88|4026.48|4027.13|4026.73|4025.88|4025.48|332
1652207020000|2022-05-10 18:23:40|4027|4026.6|4023.38|4022.98|4027.13|4026.73|4023.38|4022.98|599
1652207030000|2022-05-10 18:23:50|4023.5|4023.1|4021.13|4020.73|4023.88|4023.48|4019.63|4019.23|1373
1652207040000|2022-05-10 18:24:00|4020.38|4019.98|4017.88|4017.48|4020.75|4020.35|4017.88|4017.48|744
1652207050000|2022-05-10 18:24:10|4018|4017.6|4020.13|4019.73|4020.63|4020.23|4017.88|4017.48|488
1652207060000|2022-05-10 18:24:20|4019.88|4019.48|4019.13|4018.73|4021.63|4021.23|4018.63|4018.23|558
1652207070000|2022-05-10 18:24:30|4019.38|4018.98|4021.13|4020.73|4021.13|4020.73|4019.38|4018.98|255
1652207080000|2022-05-10 18:24:40|4021.38|4020.98|4019.88|4019.48|4021.38|4020.98|4019.5|4019.1|285
1652207090000|2022-05-10 18:24:50|4020|4019.6|4019.88|4019.48|4022.63|4022.23|4019.38|4018.98|632
1652207100000|2022-05-10 18:25:00|4020.13|4019.73|4018.88|4018.48|4021.63|4021.23|4017.13|4016.73|1077
1652207110000|2022-05-10 18:25:10|4019|4018.6|4019.63|4019.23|4019.63|4019.23|4018.38|4017.98|416
1652207120000|2022-05-10 18:25:20|4019.5|4019.1|4021.38|4020.98|4021.38|4020.98|4018.13|4017.73|473
1652207130000|2022-05-10 18:25:30|4021.13|4020.73|4020.38|4019.98|4021.13|4020.73|4018.88|4018.48|433
1652207140000|2022-05-10 18:25:40|4020.63|4020.23|4018.38|4017.98|4020.63|4020.23|4018.38|4017.98|527
1652207150000|2022-05-10 18:25:50|4018.13|4017.73|4017.38|4016.98|4019.63|4019.23|4017.38|4016.98|541
1652207160000|2022-05-10 18:26:00|4017.13|4016.73|4016.25|4015.85|4018.38|4017.98|4015.88|4015.48|554
1652207170000|2022-05-10 18:26:10|4016.5|4016.1|4014.13|4013.73|4016.75|4016.35|4013.88|4013.48|779
1652207180000|2022-05-10 18:26:20|4013.88|4013.48|4016.13|4015.73|4016.63|4016.23|4013.88|4013.48|699
1652207190000|2022-05-10 18:26:30|4015.88|4015.48|4016|4015.6|4016.63|4016.23|4015.13|4014.73|328
1652207200000|2022-05-10 18:26:40|4015.88|4015.48|4014.25|4013.85|4016.13|4015.73|4014.13|4013.73|503
1652207210000|2022-05-10 18:26:50|4014.38|4013.98|4013.88|4013.48|4014.88|4014.48|4013.63|4013.23|480
1652207220000|2022-05-10 18:27:00|4013.75|4013.35|4013.13|4012.73|4013.75|4013.35|4012.38|4011.98|630
1652207230000|2022-05-10 18:27:10|4013.38|4012.98|4011.88|4011.48|4013.38|4012.98|4010.88|4010.48|940
1652207240000|2022-05-10 18:27:20|4011.75|4011.35|4011|4010.6|4012.88|4012.48|4010.38|4009.98|608
1652207250000|2022-05-10 18:27:30|4011.13|4010.73|4010.13|4009.73|4011.38|4010.98|4009.75|4009.35|695
1652207260000|2022-05-10 18:27:40|4010.38|4009.98|4009.13|4008.73|4010.38|4009.98|4009.13|4008.73|997
1652207270000|2022-05-10 18:27:50|4009.5|4009.1|4010.38|4009.98|4010.38|4009.98|4008.38|4007.98|1177
1652207280000|2022-05-10 18:28:00|4011.13|4010.73|4013.25|4012.85|4013.63|4013.23|4010.38|4009.98|1315
1652207290000|2022-05-10 18:28:10|4013.63|4013.23|4015.88|4015.48|4015.88|4015.48|4013.13|4012.73|697
1652207300000|2022-05-10 18:28:20|4015.63|4015.23|4017.88|4017.48|4017.88|4017.48|4015.5|4015.1|849
1652207310000|2022-05-10 18:28:30|4018.13|4017.73|4016.38|4015.98|4019.88|4019.48|4016.38|4015.98|674
1652207320000|2022-05-10 18:28:40|4016.63|4016.23|4016.38|4015.98|4017.63|4017.23|4016.38|4015.98|484
1652207330000|2022-05-10 18:28:50|4016.13|4015.73|4014.13|4013.73|4016.13|4015.73|4013.38|4012.98|1001
1652207340000|2022-05-10 18:29:00|4014.38|4013.98|4012.38|4011.98|4014.88|4014.48|4012|4011.6|934
1652207350000|2022-05-10 18:29:10|4012.63|4012.23|4013|4012.6|4013.63|4013.23|4012.63|4012.23|374
1652207360000|2022-05-10 18:29:20|4013.13|4012.73|4014.63|4014.23|4016.13|4015.73|4012.88|4012.48|1233
1652207370000|2022-05-10 18:29:30|4014.88|4014.48|4015.13|4014.73|4016.63|4016.23|4014.13|4013.73|420
1652207380000|2022-05-10 18:29:40|4015|4014.6|4015.13|4014.73|4015.38|4014.98|4013.63|4013.23|487
1652207390000|2022-05-10 18:29:50|4015.38|4014.98|4016.38|4015.98|4016.88|4016.48|4015.13|4014.73|644
1652207400000|2022-05-10 18:30:00|4016.63|4016.23|4016.13|4015.73|4017.38|4016.98|4015.13|4014.73|483
1652207410000|2022-05-10 18:30:10|4016.38|4015.98|4016.38|4015.98|4018.13|4017.73|4015.88|4015.48|372
1652207420000|2022-05-10 18:30:20|4016.63|4016.23|4016.63|4016.23|4017.13|4016.73|4016.13|4015.73|358
1652207430000|2022-05-10 18:30:30|4016.75|4016.35|4018.88|4018.48|4019.88|4019.48|4016.63|4016.23|1055
1652207440000|2022-05-10 18:30:40|4018.63|4018.23|4017.38|4016.98|4019.38|4018.98|4017.13|4016.73|507
1652207450000|2022-05-10 18:30:50|4017.13|4016.73|4018|4017.6|4018.13|4017.73|4015.88|4015.48|485
1652207460000|2022-05-10 18:31:00|4017.63|4017.23|4016|4015.6|4017.88|4017.48|4014.63|4014.23|442
1652207470000|2022-05-10 18:31:10|4016.13|4015.73|4015.88|4015.48|4016.38|4015.98|4015.38|4014.98|325
1652207480000|2022-05-10 18:31:20|4015.63|4015.23|4015.38|4014.98|4017.38|4016.98|4015.38|4014.98|498
1652207490000|2022-05-10 18:31:30|4015.13|4014.73|4014.13|4013.73|4015.38|4014.98|4013.63|4013.23|524
1652207500000|2022-05-10 18:31:40|4013.63|4013.23|4013.13|4012.73|4014.38|4013.98|4012.38|4011.98|396
1652207510000|2022-05-10 18:31:50|4012.88|4012.48|4014.38|4013.98|4014.88|4014.48|4012.75|4012.35|451
1652207520000|2022-05-10 18:32:00|4014.88|4014.48|4015.88|4015.48|4016.63|4016.23|4014.88|4014.48|623
1652207530000|2022-05-10 18:32:10|4016.63|4016.23|4015.88|4015.48|4016.88|4016.48|4015.63|4015.23|443
1652207540000|2022-05-10 18:32:20|4015.75|4015.35|4014.63|4014.23|4015.88|4015.48|4014|4013.6|303
1652207550000|2022-05-10 18:32:30|4014.38|4013.98|4014.88|4014.48|4015.13|4014.73|4014.38|4013.98|205
1652207560000|2022-05-10 18:32:40|4015|4014.6|4015.38|4014.98|4015.88|4015.48|4014.13|4013.73|357
1652207570000|2022-05-10 18:32:50|4015.5|4015.1|4015.63|4015.23|4015.63|4015.23|4014.63|4014.23|295
1652207580000|2022-05-10 18:33:00|4015.38|4014.98|4016.25|4015.85|4016.38|4015.98|4014.88|4014.48|644
1652207590000|2022-05-10 18:33:10|4015.38|4014.98|4013.88|4013.48|4015.38|4014.98|4013.25|4012.85|616
1652207600000|2022-05-10 18:33:20|4014.13|4013.73|4013.63|4013.23|4014.38|4013.98|4013.63|4013.23|643
1652207610000|2022-05-10 18:33:30|4013.75|4013.35|4013.63|4013.23|4014|4013.6|4012.63|4012.23|627
1652207620000|2022-05-10 18:33:40|4013.5|4013.1|4014.63|4014.23|4014.88|4014.48|4013.13|4012.73|341
1652207630000|2022-05-10 18:33:50|4014.88|4014.48|4015.38|4014.98|4015.75|4015.35|4014.63|4014.23|293
1652207640000|2022-05-10 18:34:00|4014.63|4014.23|4013.5|4013.1|4015.38|4014.98|4013.13|4012.73|424
1652207650000|2022-05-10 18:34:10|4013.88|4013.48|4013.88|4013.48|4016|4015.6|4013.38|4012.98|495
1652207660000|2022-05-10 18:34:20|4013.63|4013.23|4012.13|4011.73|4013.63|4013.23|4012.13|4011.73|350
1652207670000|2022-05-10 18:34:30|4012.38|4011.98|4012.63|4012.23|4013.13|4012.73|4012.13|4011.73|328
1652207680000|2022-05-10 18:34:40|4012.5|4012.1|4012.88|4012.48|4014.13|4013.73|4012.13|4011.73|348
1652207690000|2022-05-10 18:34:50|4012.75|4012.35|4015.38|4014.98|4015.38|4014.98|4012.75|4012.35|458
1652207700000|2022-05-10 18:35:00|4015.25|4014.85|4017.63|4017.23|4018.38|4017.98|4014.38|4013.98|711
1652207710000|2022-05-10 18:35:10|4018.13|4017.73|4016.88|4016.48|4018.38|4017.98|4015.88|4015.48|581
1652207720000|2022-05-10 18:35:20|4016.75|4016.35|4019.13|4018.73|4020.13|4019.73|4016.75|4016.35|834
1652207730000|2022-05-10 18:35:30|4019.25|4018.85|4016.63|4016.23|4019.25|4018.85|4016.38|4015.98|515
1652207740000|2022-05-10 18:35:40|4016.88|4016.48|4018.13|4017.73|4019.63|4019.23|4015.88|4015.48|536
1652207750000|2022-05-10 18:35:50|4019.13|4018.73|4021.88|4021.48|4022.38|4021.98|4018.88|4018.48|1312
1652207760000|2022-05-10 18:36:00|4022|4021.6|4021.13|4020.73|4022|4021.6|4019.63|4019.23|601
1652207770000|2022-05-10 18:36:10|4020.88|4020.48|4022.75|4022.35|4023.38|4022.98|4019.88|4019.48|1227
1652207780000|2022-05-10 18:36:20|4023|4022.6|4023.13|4022.73|4023.38|4022.98|4022.38|4021.98|552
1652207790000|2022-05-10 18:36:30|4023.25|4022.85|4022.63|4022.23|4024.13|4023.73|4022.63|4022.23|324
1652207800000|2022-05-10 18:36:40|4023|4022.6|4021.13|4020.73|4023.13|4022.73|4020.88|4020.48|473
1652207810000|2022-05-10 18:36:50|4020.88|4020.48|4019.63|4019.23|4020.88|4020.48|4018.38|4017.98|696
1652207820000|2022-05-10 18:37:00|4019.25|4018.85|4021.88|4021.48|4021.88|4021.48|4018.13|4017.73|429
1652207830000|2022-05-10 18:37:10|4022.13|4021.73|4019.5|4019.1|4022.25|4021.85|4019.5|4019.1|444
1652207840000|2022-05-10 18:37:20|4019.63|4019.23|4015.88|4015.48|4019.63|4019.23|4015.38|4014.98|561
1652207850000|2022-05-10 18:37:30|4015.63|4015.23|4014.38|4013.98|4016.13|4015.73|4014.38|4013.98|300
1652207860000|2022-05-10 18:37:40|4014.5|4014.1|4015.38|4014.98|4016|4015.6|4014.5|4014.1|368
1652207870000|2022-05-10 18:37:50|4015.63|4015.23|4016.63|4016.23|4017.38|4016.98|4015.13|4014.73|350
1652207880000|2022-05-10 18:38:00|4016.38|4015.98|4016.75|4016.35|4016.75|4016.35|4014.88|4014.48|294
1652207890000|2022-05-10 18:38:10|4016.63|4016.23|4018.13|4017.73|4018.38|4017.98|4016.63|4016.23|272
1652207900000|2022-05-10 18:38:20|4018.38|4017.98|4016.75|4016.35|4018.63|4018.23|4016.38|4015.98|300
1652207910000|2022-05-10 18:38:30|4016.88|4016.48|4018.25|4017.85|4018.63|4018.23|4016.63|4016.23|225
1652207920000|2022-05-10 18:38:40|4018.13|4017.73|4016.88|4016.48|4018.38|4017.98|4016.88|4016.48|98
1652207930000|2022-05-10 18:38:50|4016.5|4016.1|4015.38|4014.98|4017.63|4017.23|4014.75|4014.35|335
1652207940000|2022-05-10 18:39:00|4015.88|4015.48|4016.88|4016.48|4017.88|4017.48|4015.75|4015.35|386
1652207950000|2022-05-10 18:39:10|4016.63|4016.23|4015.5|4015.1|4017.5|4017.1|4015|4014.6|539
1652207960000|2022-05-10 18:39:20|4015.63|4015.23|4015.13|4014.73|4016.38|4015.98|4015.13|4014.73|281
1652207970000|2022-05-10 18:39:30|4014.88|4014.48|4016.38|4015.98|4016.63|4016.23|4014.38|4013.98|330
1652207980000|2022-05-10 18:39:40|4016.25|4015.85|4015.38|4014.98|4016.38|4015.98|4015.13|4014.73|215
1652207990000|2022-05-10 18:39:50|4015.13|4014.73|4015.88|4015.48|4016.88|4016.48|4015.13|4014.73|286
1652208000000|2022-05-10 18:40:00|4015.38|4014.98|4011.63|4011.23|4015.38|4014.98|4011.63|4011.23|728
1652208010000|2022-05-10 18:40:10|4011.88|4011.48|4012.63|4012.23|4013.63|4013.23|4011.5|4011.1|555
1652208020000|2022-05-10 18:40:20|4012.38|4011.98|4009.38|4008.98|4012.63|4012.23|4009.38|4008.98|1022
1652208030000|2022-05-10 18:40:30|4009.63|4009.23|4010.63|4010.23|4010.63|4010.23|4009.13|4008.73|572
1652208040000|2022-05-10 18:40:40|4010.25|4009.85|4013.88|4013.48|4013.88|4013.48|4010.13|4009.73|640
1652208050000|2022-05-10 18:40:50|4014.38|4013.98|4015|4014.6|4016.63|4016.23|4013.13|4012.73|786
1652208060000|2022-05-10 18:41:00|4014.88|4014.48|4015.25|4014.85|4015.75|4015.35|4014.88|4014.48|551
1652208070000|2022-05-10 18:41:10|4015.88|4015.48|4014.75|4014.35|4016.38|4015.98|4014.38|4013.98|409
1652208080000|2022-05-10 18:41:20|4014.63|4014.23|4017.25|4016.85|4017.38|4016.98|4013.88|4013.48|620
1652208090000|2022-05-10 18:41:30|4017.38|4016.98|4020.38|4019.98|4020.63|4020.23|4017.38|4016.98|676
1652208100000|2022-05-10 18:41:40|4020.5|4020.1|4020.63|4020.23|4021.63|4021.23|4020.13|4019.73|661
1652208110000|2022-05-10 18:41:50|4020.88|4020.48|4021.75|4021.35|4022.75|4022.35|4020.88|4020.48|593
1652208120000|2022-05-10 18:42:00|4022.63|4022.23|4026|4025.6|4026.13|4025.73|4022.13|4021.73|1301
1652208130000|2022-05-10 18:42:10|4026.13|4025.73|4027.38|4026.98|4028.13|4027.73|4025.88|4025.48|1388
1652208140000|2022-05-10 18:42:20|4027.13|4026.73|4025.63|4025.23|4027.13|4026.73|4025.13|4024.73|513
1652208150000|2022-05-10 18:42:30|4025.38|4024.98|4025.13|4024.73|4025.88|4025.48|4024.13|4023.73|407
1652208160000|2022-05-10 18:42:40|4025.38|4024.98|4026.63|4026.23|4027.13|4026.73|4024.88|4024.48|333
1652208170000|2022-05-10 18:42:50|4026.88|4026.48|4026.63|4026.23|4027.38|4026.98|4026.38|4025.98|429
1652208180000|2022-05-10 18:43:00|4027.13|4026.73|4027.88|4027.48|4028.88|4028.48|4027.13|4026.73|663
1652208190000|2022-05-10 18:43:10|4028.13|4027.73|4028.63|4028.23|4029.38|4028.98|4027.63|4027.23|468
1652208200000|2022-05-10 18:43:20|4028.38|4027.98|4028.13|4027.73|4029.13|4028.73|4027.63|4027.23|335
1652208210000|2022-05-10 18:43:30|4027.88|4027.48|4029.38|4028.98|4029.88|4029.48|4027.25|4026.85|515
1652208220000|2022-05-10 18:43:40|4029.25|4028.85|4029.63|4029.23|4029.88|4029.48|4028.63|4028.23|416
1652208230000|2022-05-10 18:43:50|4029.5|4029.1|4029.38|4028.98|4030.13|4029.73|4028.63|4028.23|512
1652208240000|2022-05-10 18:44:00|4028.63|4028.23|4029.63|4029.23|4031.5|4031.1|4028.63|4028.23|778
1652208250000|2022-05-10 18:44:10|4029.88|4029.48|4030.38|4029.98|4030.88|4030.48|4029.63|4029.23|339
1652208260000|2022-05-10 18:44:20|4029.88|4029.48|4032.38|4031.98|4032.38|4031.98|4029.88|4029.48|1193
1652208270000|2022-05-10 18:44:30|4032.13|4031.73|4031.38|4030.98|4032.25|4031.85|4031.13|4030.73|808
1652208280000|2022-05-10 18:44:40|4030.88|4030.48|4030.63|4030.23|4031.88|4031.48|4030.38|4029.98|751
1652208290000|2022-05-10 18:44:50|4031.13|4030.73|4030.13|4029.73|4031.88|4031.48|4030.13|4029.73|576
1652208300000|2022-05-10 18:45:00|4030.38|4029.98|4029.88|4029.48|4031.38|4030.98|4029.88|4029.48|636
1652208310000|2022-05-10 18:45:10|4029.63|4029.23|4028.63|4028.23|4030.13|4029.73|4028.63|4028.23|690
1652208320000|2022-05-10 18:45:20|4028.88|4028.48|4029.38|4028.98|4029.38|4028.98|4027.63|4027.23|377
1652208330000|2022-05-10 18:45:30|4029.25|4028.85|4028.13|4027.73|4029.63|4029.23|4027.38|4026.98|328
1652208340000|2022-05-10 18:45:40|4028|4027.6|4027.13|4026.73|4028.38|4027.98|4025.13|4024.73|1026
1652208350000|2022-05-10 18:45:50|4027.63|4027.23|4027.88|4027.48|4028.88|4028.48|4027.38|4026.98|1343
1652208360000|2022-05-10 18:46:00|4027.13|4026.73|4024.88|4024.48|4027.13|4026.73|4024.88|4024.48|554
1652208370000|2022-05-10 18:46:10|4024.63|4024.23|4025|4024.6|4025.63|4025.23|4024.38|4023.98|364
1652208380000|2022-05-10 18:46:20|4024.63|4024.23|4022.13|4021.73|4025.63|4025.23|4021.13|4020.73|1028
1652208390000|2022-05-10 18:46:30|4021.88|4021.48|4020.88|4020.48|4022.25|4021.85|4020.25|4019.85|628
1652208400000|2022-05-10 18:46:40|4021.13|4020.73|4023.13|4022.73|4023.13|4022.73|4020.88|4020.48|384
1652208410000|2022-05-10 18:46:50|4023.25|4022.85|4021.38|4020.98|4023.25|4022.85|4021.38|4020.98|459
1652208420000|2022-05-10 18:47:00|4020.63|4020.23|4018.63|4018.23|4020.63|4020.23|4016.38|4015.98|1201
1652208430000|2022-05-10 18:47:10|4018.38|4017.98|4013.38|4012.98|4018.38|4017.98|4013.38|4012.98|994
1652208440000|2022-05-10 18:47:20|4013.63|4013.23|4012.5|4012.1|4014.88|4014.48|4012.5|4012.1|1044
1652208450000|2022-05-10 18:47:30|4012.63|4012.23|4013.63|4013.23|4013.63|4013.23|4012.13|4011.73|640
1652208460000|2022-05-10 18:47:40|4014.13|4013.73|4014.13|4013.73|4015.13|4014.73|4013.38|4012.98|1022
1652208470000|2022-05-10 18:47:50|4013.88|4013.48|4012.88|4012.48|4014.63|4014.23|4012.13|4011.73|680
1652208480000|2022-05-10 18:48:00|4012.63|4012.23|4014.63|4014.23|4015.13|4014.73|4012.38|4011.98|604
1652208490000|2022-05-10 18:48:10|4015.38|4014.98|4014.63|4014.23|4015.63|4015.23|4014.13|4013.73|781
1652208500000|2022-05-10 18:48:20|4014.38|4013.98|4014.88|4014.48|4014.88|4014.48|4013.13|4012.73|278
1652208510000|2022-05-10 18:48:30|4014.63|4014.23|4015.88|4015.48|4016.38|4015.98|4014.63|4014.23|381
1652208520000|2022-05-10 18:48:40|4015.63|4015.23|4016.38|4015.98|4017.63|4017.23|4015.63|4015.23|550
1652208530000|2022-05-10 18:48:50|4015.88|4015.48|4017.13|4016.73|4017.5|4017.1|4015.88|4015.48|290
1652208540000|2022-05-10 18:49:00|4017.25|4016.85|4019.38|4018.98|4019.63|4019.23|4016.88|4016.48|496
1652208550000|2022-05-10 18:49:10|4019.5|4019.1|4017.88|4017.48|4019.5|4019.1|4017.88|4017.48|462
1652208560000|2022-05-10 18:49:20|4017.63|4017.23|4015.38|4014.98|4018.88|4018.48|4015.38|4014.98|456
1652208570000|2022-05-10 18:49:30|4015.63|4015.23|4017.25|4016.85|4017.63|4017.23|4015.63|4015.23|326
1652208580000|2022-05-10 18:49:40|4017.38|4016.98|4020.13|4019.73|4020.88|4020.48|4016.88|4016.48|389
1652208590000|2022-05-10 18:49:50|4019.63|4019.23|4021.38|4020.98|4022|4021.6|4019.13|4018.73|575
1652208600000|2022-05-10 18:50:00|4020.63|4020.23|4023.13|4022.73|4023.13|4022.73|4019.75|4019.35|640
1652208610000|2022-05-10 18:50:10|4023.38|4022.98|4024.88|4024.48|4026.38|4025.98|4023.38|4022.98|1062
1652208620000|2022-05-10 18:50:20|4025.13|4024.73|4024.5|4024.1|4025.63|4025.23|4022.63|4022.23|855
1652208630000|2022-05-10 18:50:30|4024.63|4024.23|4025.88|4025.48|4026.63|4026.23|4024.5|4024.1|659
1652208640000|2022-05-10 18:50:40|4025.63|4025.23|4022.88|4022.48|4025.88|4025.48|4022.63|4022.23|667
1652208650000|2022-05-10 18:50:50|4023.38|4022.98|4024.63|4024.23|4024.63|4024.23|4023.13|4022.73|295
1652208660000|2022-05-10 18:51:00|4024|4023.6|4023.63|4023.23|4025.63|4025.23|4023.5|4023.1|508
1652208670000|2022-05-10 18:51:10|4023.38|4022.98|4018.63|4018.23|4023.38|4022.98|4018.13|4017.73|952
1652208680000|2022-05-10 18:51:20|4018.88|4018.48|4018.13|4017.73|4019.63|4019.23|4017.13|4016.73|681
1652208690000|2022-05-10 18:51:30|4017.63|4017.23|4018.13|4017.73|4019.38|4018.98|4017.38|4016.98|425
1652208700000|2022-05-10 18:51:40|4018.38|4017.98|4018.63|4018.23|4020.13|4019.73|4018.13|4017.73|398
1652208710000|2022-05-10 18:51:50|4019.38|4018.98|4019.38|4018.98|4019.63|4019.23|4018.88|4018.48|228
1652208720000|2022-05-10 18:52:00|4017.38|4016.98|4020.63|4020.23|4020.75|4020.35|4017.38|4016.98|482
1652208730000|2022-05-10 18:52:10|4021.13|4020.73|4023.13|4022.73|4023.88|4023.48|4021|4020.6|571
1652208740000|2022-05-10 18:52:20|4023.38|4022.98|4024.38|4023.98|4024.63|4024.23|4022.38|4021.98|435
1652208750000|2022-05-10 18:52:30|4023.88|4023.48|4023.88|4023.48|4024.38|4023.98|4022.38|4021.98|356
1652208760000|2022-05-10 18:52:40|4023.63|4023.23|4023.13|4022.73|4024.88|4024.48|4023|4022.6|516
1652208770000|2022-05-10 18:52:50|4024.38|4023.98|4022.75|4022.35|4026.88|4026.48|4022.63|4022.23|862
1652208780000|2022-05-10 18:53:00|4022.13|4021.73|4022.13|4021.73|4022.88|4022.48|4021.13|4020.73|659
1652208790000|2022-05-10 18:53:10|4021.88|4021.48|4025.63|4025.23|4025.63|4025.23|4021.38|4020.98|374
1652208800000|2022-05-10 18:53:20|4025.88|4025.48|4024.25|4023.85|4025.88|4025.48|4024.25|4023.85|410
1652208810000|2022-05-10 18:53:30|4024.38|4023.98|4025.13|4024.73|4025.88|4025.48|4024.13|4023.73|403
1652208820000|2022-05-10 18:53:40|4025|4024.6|4024.63|4024.23|4025.88|4025.48|4024.63|4024.23|390
1652208830000|2022-05-10 18:53:50|4024.88|4024.48|4025.88|4025.48|4026.13|4025.73|4024.38|4023.98|297
1652208840000|2022-05-10 18:54:00|4025.13|4024.73|4024|4023.6|4025.88|4025.48|4023.88|4023.48|488
1652208850000|2022-05-10 18:54:10|4024.5|4024.1|4026.88|4026.48|4027.38|4026.98|4024.13|4023.73|536
1652208860000|2022-05-10 18:54:20|4026.63|4026.23|4025.13|4024.73|4027.25|4026.85|4025.13|4024.73|466
1652208870000|2022-05-10 18:54:30|4024.5|4024.1|4021.88|4021.48|4025.13|4024.73|4021.88|4021.48|641
1652208880000|2022-05-10 18:54:40|4022.13|4021.73|4023.88|4023.48|4024.13|4023.73|4022.13|4021.73|483
1652208890000|2022-05-10 18:54:50|4023.38|4022.98|4025.88|4025.48|4025.88|4025.48|4023.38|4022.98|345
1652208900000|2022-05-10 18:55:00|4026.63|4026.23|4027.13|4026.73|4027.13|4026.73|4025.13|4024.73|587
1652208910000|2022-05-10 18:55:10|4026.63|4026.23|4024.38|4023.98|4026.63|4026.23|4024.38|4023.98|478
1652208920000|2022-05-10 18:55:20|4024.25|4023.85|4024.63|4024.23|4025.38|4024.98|4023.63|4023.23|573
1652208930000|2022-05-10 18:55:30|4024.38|4023.98|4025.13|4024.73|4025.38|4024.98|4023.38|4022.98|341
1652208940000|2022-05-10 18:55:40|4025.88|4025.48|4023.75|4023.35|4025.88|4025.48|4022.88|4022.48|415
1652208950000|2022-05-10 18:55:50|4023.88|4023.48|4022.13|4021.73|4024.88|4024.48|4021.38|4020.98|627
1652208960000|2022-05-10 18:56:00|4021.88|4021.48|4020.63|4020.23|4021.88|4021.48|4018.38|4017.98|859
1652208970000|2022-05-10 18:56:10|4020.38|4019.98|4017.63|4017.23|4020.63|4020.23|4017.38|4016.98|689
1652208980000|2022-05-10 18:56:20|4017.38|4016.98|4016.38|4015.98|4017.63|4017.23|4015.5|4015.1|1441
1652208990000|2022-05-10 18:56:30|4016.63|4016.23|4015.88|4015.48|4017.13|4016.73|4015.38|4014.98|957
1652209000000|2022-05-10 18:56:40|4015.63|4015.23|4012.63|4012.23|4015.63|4015.23|4011.63|4011.23|1381
1652209010000|2022-05-10 18:56:50|4012.88|4012.48|4013.63|4013.23|4014.13|4013.73|4011.88|4011.48|971
1652209020000|2022-05-10 18:57:00|4013.88|4013.48|4017.13|4016.73|4017.38|4016.98|4013.88|4013.48|882
1652209030000|2022-05-10 18:57:10|4016.88|4016.48|4016|4015.6|4018.13|4017.73|4015.13|4014.73|683
1652209040000|2022-05-10 18:57:20|4015.63|4015.23|4020.13|4019.73|4021.25|4020.85|4015.63|4015.23|1048
1652209050000|2022-05-10 18:57:30|4019.88|4019.48|4018.38|4017.98|4020.38|4019.98|4017.88|4017.48|713
1652209060000|2022-05-10 18:57:40|4018.88|4018.48|4020.13|4019.73|4020.13|4019.73|4018.38|4017.98|384
1652209070000|2022-05-10 18:57:50|4021.13|4020.73|4021.38|4020.98|4021.38|4020.98|4018.88|4018.48|1130
1652209080000|2022-05-10 18:58:00|4021.13|4020.73|4021.88|4021.48|4024.63|4024.23|4021.13|4020.73|968
1652209090000|2022-05-10 18:58:10|4021.13|4020.73|4022.13|4021.73|4023.63|4023.23|4020.63|4020.23|514
1652209100000|2022-05-10 18:58:20|4021.88|4021.48|4022.88|4022.48|4024.13|4023.73|4021.75|4021.35|435
1652209110000|2022-05-10 18:58:30|4023.13|4022.73|4021.38|4020.98|4024.13|4023.73|4021.13|4020.73|439
1652209120000|2022-05-10 18:58:40|4021.13|4020.73|4021.88|4021.48|4022.63|4022.23|4020.88|4020.48|470
1652209130000|2022-05-10 18:58:50|4022.13|4021.73|4021.38|4020.98|4023.13|4022.73|4021.38|4020.98|353
1652209140000|2022-05-10 18:59:00|4021.5|4021.1|4020.38|4019.98|4021.63|4021.23|4018.88|4018.48|739
1652209150000|2022-05-10 18:59:10|4020.13|4019.73|4019.63|4019.23|4020.13|4019.73|4018.13|4017.73|585
1652209160000|2022-05-10 18:59:20|4019.38|4018.98|4020.13|4019.73|4020.38|4019.98|4018.63|4018.23|436
1652209170000|2022-05-10 18:59:30|4019.88|4019.48|4021.88|4021.48|4023.38|4022.98|4019.88|4019.48|646
1652209180000|2022-05-10 18:59:40|4021.63|4021.23|4021.5|4021.1|4022.38|4021.98|4021.13|4020.73|335
1652209190000|2022-05-10 18:59:50|4021.75|4021.35|4022.13|4021.73|4022.13|4021.73|4021.13|4020.73|412
1652209200000|2022-05-10 19:00:00|4022.63|4022.23|4020.63|4020.23|4026.13|4025.73|4018.38|4017.98|1965
1652209210000|2022-05-10 19:00:10|4021.38|4020.98|4019.25|4018.85|4024.13|4023.73|4019.13|4018.73|1389
1652209220000|2022-05-10 19:00:20|4019.5|4019.1|4022.38|4021.98|4023.38|4022.98|4019.5|4019.1|720
1652209230000|2022-05-10 19:00:30|4022.63|4022.23|4025.75|4025.35|4026.63|4026.23|4022.63|4022.23|1414
1652209240000|2022-05-10 19:00:40|4025.38|4024.98|4024.88|4024.48|4026.63|4026.23|4023.88|4023.48|558
1652209250000|2022-05-10 19:00:50|4025.13|4024.73|4024.38|4023.98|4025.38|4024.98|4023.63|4023.23|561
1652209260000|2022-05-10 19:01:00|4024.63|4024.23|4025.13|4024.73|4025.88|4025.48|4023.13|4022.73|641
1652209270000|2022-05-10 19:01:10|4024.88|4024.48|4027.13|4026.73|4027.13|4026.73|4024.38|4023.98|621
1652209280000|2022-05-10 19:01:20|4026.63|4026.23|4027.13|4026.73|4027.63|4027.23|4025.88|4025.48|630
1652209290000|2022-05-10 19:01:30|4027.38|4026.98|4028.13|4027.73|4028.88|4028.48|4027.38|4026.98|915
1652209300000|2022-05-10 19:01:40|4028.38|4027.98|4028.13|4027.73|4029.63|4029.23|4027.63|4027.23|721
1652209310000|2022-05-10 19:01:50|4027.88|4027.48|4028.13|4027.73|4029.63|4029.23|4027.63|4027.23|567
1652209320000|2022-05-10 19:02:00|4028|4027.6|4026.63|4026.23|4029.13|4028.73|4026.13|4025.73|644
1652209330000|2022-05-10 19:02:10|4026.38|4025.98|4025.63|4025.23|4026.63|4026.23|4025.13|4024.73|486
1652209340000|2022-05-10 19:02:20|4026.13|4025.73|4027.88|4027.48|4028.13|4027.73|4025.88|4025.48|374
1652209350000|2022-05-10 19:02:30|4028.13|4027.73|4026.63|4026.23|4028.38|4027.98|4025.63|4025.23|450
1652209360000|2022-05-10 19:02:40|4026.38|4025.98|4025.38|4024.98|4026.88|4026.48|4023.88|4023.48|515
1652209370000|2022-05-10 19:02:50|4025.13|4024.73|4025.13|4024.73|4025.88|4025.48|4024.63|4024.23|406
1652209380000|2022-05-10 19:03:00|4024.63|4024.23|4025.63|4025.23|4026.13|4025.73|4023.25|4022.85|473
1652209390000|2022-05-10 19:03:10|4025.88|4025.48|4025.88|4025.48|4026.13|4025.73|4024.13|4023.73|311
1652209400000|2022-05-10 19:03:20|4026|4025.6|4025.88|4025.48|4026.63|4026.23|4025.13|4024.73|348
1652209410000|2022-05-10 19:03:30|4025.63|4025.23|4026.75|4026.35|4027.13|4026.73|4025.38|4024.98|308
1652209420000|2022-05-10 19:03:40|4026.63|4026.23|4026.38|4025.98|4027.13|4026.73|4025.75|4025.35|329
1652209430000|2022-05-10 19:03:50|4026.5|4026.1|4024.13|4023.73|4026.88|4026.48|4023.63|4023.23|1111
1652209440000|2022-05-10 19:04:00|4024.38|4023.98|4024.13|4023.73|4024.88|4024.48|4023.63|4023.23|405
1652209450000|2022-05-10 19:04:10|4024.25|4023.85|4025.63|4025.23|4025.88|4025.48|4023.63|4023.23|366
1652209460000|2022-05-10 19:04:20|4025.88|4025.48|4022.63|4022.23|4026.13|4025.73|4022.5|4022.1|668
1652209470000|2022-05-10 19:04:30|4022.88|4022.48|4025.38|4024.98|4025.63|4025.23|4022.88|4022.48|335
1652209480000|2022-05-10 19:04:40|4026|4025.6|4024.5|4024.1|4026.88|4026.48|4024.13|4023.73|357
1652209490000|2022-05-10 19:04:50|4024.38|4023.98|4025.38|4024.98|4025.63|4025.23|4024.13|4023.73|234
1652209500000|2022-05-10 19:05:00|4025.13|4024.73|4027.38|4026.98|4028.13|4027.73|4025.13|4024.73|524
1652209510000|2022-05-10 19:05:10|4027.88|4027.48|4026.13|4025.73|4028.13|4027.73|4025.63|4025.23|396
1652209520000|2022-05-10 19:05:20|4025.88|4025.48|4028.13|4027.73|4028.13|4027.73|4024.75|4024.35|398
1652209530000|2022-05-10 19:05:30|4027.88|4027.48|4028.63|4028.23|4029.63|4029.23|4026.88|4026.48|662
1652209540000|2022-05-10 19:05:40|4028.88|4028.48|4030.13|4029.73|4030.63|4030.23|4028.88|4028.48|540
1652209550000|2022-05-10 19:05:50|4030|4029.6|4031.88|4031.48|4032.63|4032.23|4029.88|4029.48|969
1652209560000|2022-05-10 19:06:00|4031.63|4031.23|4033.13|4032.73|4034.38|4033.98|4031.25|4030.85|710
1652209570000|2022-05-10 19:06:10|4033.63|4033.23|4035.13|4034.73|4035.88|4035.48|4033.63|4033.23|1064
1652209580000|2022-05-10 19:06:20|4034.88|4034.48|4036.13|4035.73|4036.63|4036.23|4034.63|4034.23|493
1652209590000|2022-05-10 19:06:30|4036.38|4035.98|4036.38|4035.98|4037.13|4036.73|4035.88|4035.48|641
1652209600000|2022-05-10 19:06:40|4036.63|4036.23|4034.88|4034.48|4036.63|4036.23|4034.63|4034.23|874
1652209610000|2022-05-10 19:06:50|4035.13|4034.73|4034|4033.6|4035.88|4035.48|4034|4033.6|380
1652209620000|2022-05-10 19:07:00|4034.13|4033.73|4032.63|4032.23|4035.63|4035.23|4031.88|4031.48|663
1652209630000|2022-05-10 19:07:10|4032.88|4032.48|4031.13|4030.73|4032.88|4032.48|4030.63|4030.23|343
1652209640000|2022-05-10 19:07:20|4031.38|4030.98|4031.63|4031.23|4032.13|4031.73|4030.38|4029.98|433
1652209650000|2022-05-10 19:07:30|4030.88|4030.48|4031.63|4031.23|4031.88|4031.48|4030.88|4030.48|264
1652209660000|2022-05-10 19:07:40|4031.75|4031.35|4032.13|4031.73|4032.63|4032.23|4031.75|4031.35|205
1652209670000|2022-05-10 19:07:50|4032.38|4031.98|4031.63|4031.23|4033.13|4032.73|4030.88|4030.48|346
1652209680000|2022-05-10 19:08:00|4031.88|4031.48|4029.25|4028.85|4031.88|4031.48|4029.25|4028.85|320
1652209690000|2022-05-10 19:08:10|4029.13|4028.73|4027.88|4027.48|4029.13|4028.73|4026.88|4026.48|582
1652209700000|2022-05-10 19:08:20|4028.13|4027.73|4029.63|4029.23|4029.63|4029.23|4027.5|4027.1|323
1652209710000|2022-05-10 19:08:30|4029.38|4028.98|4028.5|4028.1|4029.88|4029.48|4028.13|4027.73|245
1652209720000|2022-05-10 19:08:40|4028.38|4027.98|4030.13|4029.73|4030.38|4029.98|4027.63|4027.23|421
1652209730000|2022-05-10 19:08:50|4030.25|4029.85|4031.88|4031.48|4032|4031.6|4029.63|4029.23|435
1652209740000|2022-05-10 19:09:00|4032.13|4031.73|4030.13|4029.73|4032.38|4031.98|4029.88|4029.48|365
1652209750000|2022-05-10 19:09:10|4029.13|4028.73|4029.63|4029.23|4029.88|4029.48|4028.88|4028.48|225
1652209760000|2022-05-10 19:09:20|4028.88|4028.48|4030.38|4029.98|4030.38|4029.98|4028.88|4028.48|228
1652209770000|2022-05-10 19:09:30|4029.88|4029.48|4029.63|4029.23|4030.38|4029.98|4029.13|4028.73|278
1652209780000|2022-05-10 19:09:40|4029.38|4028.98|4024.38|4023.98|4029.38|4028.98|4023.88|4023.48|1433
1652209790000|2022-05-10 19:09:50|4024|4023.6|4024.38|4023.98|4025.13|4024.73|4023.13|4022.73|354
1652209800000|2022-05-10 19:10:00|4024.63|4024.23|4023.63|4023.23|4024.63|4024.23|4021.88|4021.48|1084
1652209810000|2022-05-10 19:10:10|4024.5|4024.1|4025.13|4024.73|4025.88|4025.48|4023.88|4023.48|777
1652209820000|2022-05-10 19:10:20|4025.25|4024.85|4023.63|4023.23|4025.88|4025.48|4023|4022.6|695
1652209830000|2022-05-10 19:10:30|4023.5|4023.1|4025.5|4025.1|4026.63|4026.23|4022.38|4021.98|1530
1652209840000|2022-05-10 19:10:40|4025.38|4024.98|4024.63|4024.23|4025.38|4024.98|4023.88|4023.48|524
1652209850000|2022-05-10 19:10:50|4024.75|4024.35|4025.13|4024.73|4025.63|4025.23|4023.88|4023.48|329
1652209860000|2022-05-10 19:11:00|4025.38|4024.98|4022.88|4022.48|4026.13|4025.73|4022.13|4021.73|517
1652209870000|2022-05-10 19:11:10|4023.5|4023.1|4025.63|4025.23|4026.13|4025.73|4023.5|4023.1|319
1652209880000|2022-05-10 19:11:20|4025.38|4024.98|4027.63|4027.23|4027.63|4027.23|4025.38|4024.98|250
1652209890000|2022-05-10 19:11:30|4027.38|4026.98|4027|4026.6|4027.63|4027.23|4026.5|4026.1|354
1652209900000|2022-05-10 19:11:40|4026.63|4026.23|4026.63|4026.23|4027.13|4026.73|4025.13|4024.73|273
1652209910000|2022-05-10 19:11:50|4026.75|4026.35|4027.38|4026.98|4027.63|4027.23|4025.88|4025.48|146
1652209920000|2022-05-10 19:12:00|4027.13|4026.73|4028.88|4028.48|4031.38|4030.98|4027.13|4026.73|847
1652209930000|2022-05-10 19:12:10|4029.13|4028.73|4026.88|4026.48|4029.13|4028.73|4026.38|4025.98|463
1652209940000|2022-05-10 19:12:20|4026.63|4026.23|4025.5|4025.1|4027.88|4027.48|4025.38|4024.98|276
1652209950000|2022-05-10 19:12:30|4025.38|4024.98|4025.38|4024.98|4026.88|4026.48|4024.63|4024.23|433
1652209960000|2022-05-10 19:12:40|4025.88|4025.48|4025.63|4025.23|4026.13|4025.73|4025.13|4024.73|202
1652209970000|2022-05-10 19:12:50|4025.88|4025.48|4027.5|4027.1|4027.88|4027.48|4025.63|4025.23|366
1652209980000|2022-05-10 19:13:00|4027.63|4027.23|4026.88|4026.48|4028.38|4027.98|4025.88|4025.48|278
1652209990000|2022-05-10 19:13:10|4027.38|4026.98|4025.38|4024.98|4027.88|4027.48|4025.13|4024.73|421
1652210000000|2022-05-10 19:13:20|4025.75|4025.35|4022.63|4022.23|4026|4025.6|4022.13|4021.73|785
1652210010000|2022-05-10 19:13:30|4022.88|4022.48|4022.88|4022.48|4024.63|4024.23|4022.13|4021.73|453
1652210020000|2022-05-10 19:13:40|4022.63|4022.23|4023.88|4023.48|4023.88|4023.48|4022.38|4021.98|248
1652210030000|2022-05-10 19:13:50|4024|4023.6|4025.13|4024.73|4025.88|4025.48|4023.88|4023.48|492
1652210040000|2022-05-10 19:14:00|4024.75|4024.35|4024.63|4024.23|4025.13|4024.73|4023.88|4023.48|418
1652210050000|2022-05-10 19:14:10|4024.38|4023.98|4025.38|4024.98|4026.88|4026.48|4023.63|4023.23|320
1652210060000|2022-05-10 19:14:20|4025.63|4025.23|4025.13|4024.73|4026.13|4025.73|4024.88|4024.48|299
1652210070000|2022-05-10 19:14:30|4024.63|4024.23|4025.63|4025.23|4026.38|4025.98|4024.63|4024.23|357
1652210080000|2022-05-10 19:14:40|4025.88|4025.48|4026.13|4025.73|4026.88|4026.48|4025.38|4024.98|272
1652210090000|2022-05-10 19:14:50|4026.38|4025.98|4026.13|4025.73|4026.88|4026.48|4025.25|4024.85|290
1652210100000|2022-05-10 19:15:00|4025.88|4025.48|4027.38|4026.98|4027.88|4027.48|4025.63|4025.23|702
1652210110000|2022-05-10 19:15:10|4027.25|4026.85|4027.88|4027.48|4028.13|4027.73|4026.88|4026.48|513
1652210120000|2022-05-10 19:15:20|4028.13|4027.73|4026.88|4026.48|4028.38|4027.98|4026.88|4026.48|393
1652210130000|2022-05-10 19:15:30|4026.5|4026.1|4025.13|4024.73|4026.5|4026.1|4023.75|4023.35|606
1652210140000|2022-05-10 19:15:40|4025.38|4024.98|4028.13|4027.73|4028.38|4027.98|4024.88|4024.48|777
1652210150000|2022-05-10 19:15:50|4027.88|4027.48|4028.63|4028.23|4030.5|4030.1|4027.88|4027.48|634
1652210160000|2022-05-10 19:16:00|4028.38|4027.98|4031.5|4031.1|4032.5|4032.1|4028.38|4027.98|838
1652210170000|2022-05-10 19:16:10|4031.25|4030.85|4031.88|4031.48|4031.88|4031.48|4030.88|4030.48|416
1652210180000|2022-05-10 19:16:20|4031.38|4030.98|4031.63|4031.23|4032.38|4031.98|4031.13|4030.73|258
1652210190000|2022-05-10 19:16:30|4031.75|4031.35|4029.13|4028.73|4031.88|4031.48|4028.88|4028.48|457
1652210200000|2022-05-10 19:16:40|4028.88|4028.48|4027.63|4027.23|4029.13|4028.73|4025.88|4025.48|534
1652210210000|2022-05-10 19:16:50|4027.5|4027.1|4024.75|4024.35|4027.5|4027.1|4024.75|4024.35|417
1652210220000|2022-05-10 19:17:00|4024.13|4023.73|4023.63|4023.23|4024.63|4024.23|4022.63|4022.23|693
1652210230000|2022-05-10 19:17:10|4023.5|4023.1|4019.88|4019.48|4023.5|4023.1|4019.38|4018.98|1153
1652210240000|2022-05-10 19:17:20|4019.63|4019.23|4019.63|4019.23|4021.13|4020.73|4018.88|4018.48|1089
1652210250000|2022-05-10 19:17:30|4019.38|4018.98|4020.25|4019.85|4020.38|4019.98|4018.88|4018.48|612
1652210260000|2022-05-10 19:17:40|4020.38|4019.98|4021.38|4020.98|4021.63|4021.23|4019.63|4019.23|670
1652210270000|2022-05-10 19:17:50|4021.25|4020.85|4021.63|4021.23|4022.38|4021.98|4020.63|4020.23|383
1652210280000|2022-05-10 19:18:00|4022.13|4021.73|4023.38|4022.98|4024.63|4024.23|4021.63|4021.23|691
1652210290000|2022-05-10 19:18:10|4022.88|4022.48|4024.13|4023.73|4024.63|4024.23|4022.88|4022.48|224
1652210300000|2022-05-10 19:18:20|4024.38|4023.98|4024.88|4024.48|4025.88|4025.48|4024.38|4023.98|455
1652210310000|2022-05-10 19:18:30|4025.13|4024.73|4025.88|4025.48|4026.13|4025.73|4024.63|4024.23|423
1652210320000|2022-05-10 19:18:40|4025.38|4024.98|4025.63|4025.23|4026.63|4026.23|4024.88|4024.48|365
1652210330000|2022-05-10 19:18:50|4025.38|4024.98|4025.88|4025.48|4026.38|4025.98|4024.75|4024.35|311
1652210340000|2022-05-10 19:19:00|4025.38|4024.98|4027.63|4027.23|4027.88|4027.48|4025.38|4024.98|477
1652210350000|2022-05-10 19:19:10|4027.88|4027.48|4027.13|4026.73|4027.88|4027.48|4026|4025.6|432
1652210360000|2022-05-10 19:19:20|4027.25|4026.85|4027.13|4026.73|4027.88|4027.48|4027|4026.6|140
1652210370000|2022-05-10 19:19:30|4027.38|4026.98|4026.88|4026.48|4028.63|4028.23|4026.88|4026.48|345
1652210380000|2022-05-10 19:19:40|4027.38|4026.98|4027.13|4026.73|4027.38|4026.98|4025.88|4025.48|379
1652210390000|2022-05-10 19:19:50|4027|4026.6|4026.88|4026.48|4027.13|4026.73|4026|4025.6|249
1652210400000|2022-05-10 19:20:00|4026.63|4026.23|4027.63|4027.23|4028|4027.6|4025.38|4024.98|326
1652210410000|2022-05-10 19:20:10|4027.13|4026.73|4024.13|4023.73|4027.13|4026.73|4023.88|4023.48|457
1652210420000|2022-05-10 19:20:20|4024.38|4023.98|4022.63|4022.23|4024.88|4024.48|4022.13|4021.73|619
1652210430000|2022-05-10 19:20:30|4022.88|4022.48|4021.88|4021.48|4023.38|4022.98|4021.25|4020.85|541
1652210440000|2022-05-10 19:20:40|4022.13|4021.73|4022.38|4021.98|4022.75|4022.35|4020.88|4020.48|493
1652210450000|2022-05-10 19:20:50|4021.88|4021.48|4021|4020.6|4021.88|4021.48|4019.63|4019.23|741
1652210460000|2022-05-10 19:21:00|4020.88|4020.48|4019.38|4018.98|4020.88|4020.48|4018.25|4017.85|947
1652210470000|2022-05-10 19:21:10|4019.25|4018.85|4019.63|4019.23|4021.38|4020.98|4019.25|4018.85|699
1652210480000|2022-05-10 19:21:20|4019.38|4018.98|4019.88|4019.48|4019.88|4019.48|4018.13|4017.73|365
1652210490000|2022-05-10 19:21:30|4020.38|4019.98|4023.38|4022.98|4023.63|4023.23|4020.25|4019.85|387
1652210500000|2022-05-10 19:21:40|4022.88|4022.48|4021.88|4021.48|4023.13|4022.73|4021.38|4020.98|400
1652210510000|2022-05-10 19:21:50|4021.5|4021.1|4018.63|4018.23|4021.75|4021.35|4018.38|4017.98|483
1652210520000|2022-05-10 19:22:00|4018.38|4017.98|4018.13|4017.73|4019|4018.6|4017.13|4016.73|474
1652210530000|2022-05-10 19:22:10|4018.38|4017.98|4017.5|4017.1|4018.88|4018.48|4017.13|4016.73|339
1652210540000|2022-05-10 19:22:20|4017.38|4016.98|4019.88|4019.48|4019.88|4019.48|4017|4016.6|343
1652210550000|2022-05-10 19:22:30|4020|4019.6|4020.73|4020.33|4021.38|4020.98|4020|4019.6|369
1652210560000|2022-05-10 19:22:40|4020.6|4020.2|4022.39|4021.99|4022.52|4022.12|4020.33|4019.93|216
1652210570000|2022-05-10 19:22:50|4022.27|4021.87|4019.77|4019.37|4022.27|4021.87|4019.77|4019.37|728
1652210580000|2022-05-10 19:23:00|4020.14|4019.74|4019.02|4018.62|4020.14|4019.74|4018.77|4018.37|234
1652210590000|2022-05-10 19:23:10|4018.77|4018.37|4020.27|4019.87|4020.77|4020.37|4018.77|4018.37|310
1652210600000|2022-05-10 19:23:20|4020.52|4020.12|4019.02|4018.62|4020.77|4020.37|4018.52|4018.12|216
1652210610000|2022-05-10 19:23:30|4018.77|4018.37|4018.77|4018.37|4020.52|4020.12|4018.27|4017.87|255
1652210620000|2022-05-10 19:23:40|4018.52|4018.12|4017.02|4016.62|4018.77|4018.37|4016.27|4015.87|429
1652210630000|2022-05-10 19:23:50|4016.77|4016.37|4017.52|4017.12|4018.02|4017.62|4016.52|4016.12|313
1652210640000|2022-05-10 19:24:00|4017.27|4016.87|4016.77|4016.37|4017.52|4017.12|4016.52|4016.12|470
1652210650000|2022-05-10 19:24:10|4017.02|4016.62|4016.02|4015.62|4017.27|4016.87|4015.77|4015.37|1031
1652210660000|2022-05-10 19:24:20|4015.77|4015.37|4013.52|4013.12|4016.52|4016.12|4013.27|4012.87|1443
1652210670000|2022-05-10 19:24:30|4013.27|4012.87|4012.27|4011.87|4013.52|4013.12|4011.52|4011.12|1082
1652210680000|2022-05-10 19:24:40|4011.77|4011.37|4011.77|4011.37|4012.52|4012.12|4010.52|4010.12|826
1652210690000|2022-05-10 19:24:50|4011.64|4011.24|4012.77|4012.37|4013.02|4012.62|4011.39|4010.99|692
1652210700000|2022-05-10 19:25:00|4013.02|4012.62|4013.14|4012.74|4014.77|4014.37|4012.02|4011.62|615
1652210710000|2022-05-10 19:25:10|4013.52|4013.12|4012.27|4011.87|4013.52|4013.12|4012.27|4011.87|440
1652210720000|2022-05-10 19:25:20|4012.52|4012.12|4013.27|4012.87|4014.02|4013.62|4012.39|4011.99|316
1652210730000|2022-05-10 19:25:30|4013.02|4012.62|4011.64|4011.24|4013.02|4012.62|4011.52|4011.12|326
1652210740000|2022-05-10 19:25:40|4011.77|4011.37|4009.27|4008.87|4011.77|4011.37|4008.89|4008.49|812
1652210750000|2022-05-10 19:25:50|4010.02|4009.62|4010.39|4009.99|4010.52|4010.12|4009.52|4009.12|765
1652210760000|2022-05-10 19:26:00|4010.27|4009.87|4007.02|4006.62|4010.52|4010.12|4007.02|4006.62|1204
1652210770000|2022-05-10 19:26:10|4007.27|4006.87|4007.14|4006.74|4007.52|4007.12|4006.52|4006.12|685
1652210780000|2022-05-10 19:26:20|4007.27|4006.87|4007.14|4006.74|4007.77|4007.37|4005.77|4005.37|729
1652210790000|2022-05-10 19:26:30|4007.27|4006.87|4006.52|4006.12|4007.77|4007.37|4006.27|4005.87|483
1652210800000|2022-05-10 19:26:40|4006.64|4006.24|4007.02|4006.62|4008.02|4007.62|4006.52|4006.12|348
1652210810000|2022-05-10 19:26:50|4007.52|4007.12|4007.02|4006.62|4008.27|4007.87|4006.52|4006.12|353
1652210820000|2022-05-10 19:27:00|4007.27|4006.87|4006.77|4006.37|4007.27|4006.87|4005.77|4005.37|529
1652210830000|2022-05-10 19:27:10|4007.02|4006.62|4004.77|4004.37|4007.02|4006.62|4003.52|4003.12|1489
1652210840000|2022-05-10 19:27:20|4004.52|4004.12|4005.02|4004.62|4006.27|4005.87|4004.27|4003.87|733
1652210850000|2022-05-10 19:27:30|4004.77|4004.37|4005.27|4004.87|4005.77|4005.37|4004.52|4004.12|450
1652210860000|2022-05-10 19:27:40|4005.52|4005.12|4007.02|4006.62|4009.02|4008.62|4005.52|4005.12|765
1652210870000|2022-05-10 19:27:50|4007.14|4006.74|4006.52|4006.12|4007.27|4006.87|4006.02|4005.62|406
1652210880000|2022-05-10 19:28:00|4007.02|4006.62|4007.02|4006.62|4007.77|4007.37|4006.52|4006.12|383
1652210890000|2022-05-10 19:28:10|4006.89|4006.49|4008.14|4007.74|4008.14|4007.74|4006.77|4006.37|374
1652210900000|2022-05-10 19:28:20|4008.27|4007.87|4009.77|4009.37|4010.02|4009.62|4008.27|4007.87|719
1652210910000|2022-05-10 19:28:30|4009.64|4009.24|4008.02|4007.62|4009.64|4009.24|4007.77|4007.37|562
1652210920000|2022-05-10 19:28:40|4008.27|4007.87|4008.52|4008.12|4008.89|4008.49|4007.77|4007.37|268
1652210930000|2022-05-10 19:28:50|4008.64|4008.24|4008.77|4008.37|4009.27|4008.87|4008.52|4008.12|306
1652210940000|2022-05-10 19:29:00|4009.64|4009.24|4007.77|4007.37|4009.77|4009.37|4007.02|4006.62|751
1652210950000|2022-05-10 19:29:10|4007.52|4007.12|4008.27|4007.87|4008.27|4007.87|4007.27|4006.87|231
1652210960000|2022-05-10 19:29:20|4008.52|4008.12|4007.02|4006.62|4008.52|4008.12|4006.02|4005.62|362
1652210970000|2022-05-10 19:29:30|4006.77|4006.37|4006.27|4005.87|4006.89|4006.49|4006.02|4005.62|315
1652210980000|2022-05-10 19:29:40|4006.02|4005.62|4005.52|4005.12|4006.52|4006.12|4004.77|4004.37|636
1652210990000|2022-05-10 19:29:50|4005.77|4005.37|4007.02|4006.62|4007.27|4006.87|4005.27|4004.87|502
1652211000000|2022-05-10 19:30:00|4007.52|4007.12|4005.52|4005.12|4007.52|4007.12|4004.89|4004.49|839
1652211010000|2022-05-10 19:30:10|4005.39|4004.99|4002.39|4001.99|4005.77|4005.37|4001.77|4001.37|871
1652211020000|2022-05-10 19:30:20|4002.52|4002.12|4001.27|4000.87|4002.52|4002.12|4000.02|3999.62|1087
1652211030000|2022-05-10 19:30:30|4001.02|4000.62|4000.77|4000.37|4001.02|4000.62|4000.02|3999.62|838
1652211040000|2022-05-10 19:30:40|4000.52|4000.12|3998.02|3997.62|4000.77|4000.37|3997.52|3997.12|825
1652211050000|2022-05-10 19:30:50|3998.52|3998.12|4000.52|4000.12|4000.77|4000.37|3998.39|3997.99|572
1652211060000|2022-05-10 19:31:00|4000.39|3999.99|4001.52|4001.12|4002.52|4002.12|3999.77|3999.37|1035
1652211070000|2022-05-10 19:31:10|4001.27|4000.87|4001.52|4001.12|4002.02|4001.62|4000.77|4000.37|446
1652211080000|2022-05-10 19:31:20|4001.02|4000.62|3999.52|3999.12|4001.27|4000.87|3999.02|3998.62|801
1652211090000|2022-05-10 19:31:30|3999.77|3999.37|4000.02|3999.62|4000.52|4000.12|3999.27|3998.87|446
1652211100000|2022-05-10 19:31:40|4000.27|3999.87|4002.27|4001.87|4002.77|4002.37|4000.02|3999.62|515
1652211110000|2022-05-10 19:31:50|4002.52|4002.12|4002.27|4001.87|4002.52|4002.12|4001.02|4000.62|437
1652211120000|2022-05-10 19:32:00|4002.02|4001.62|4004.27|4003.87|4006.02|4005.62|4002.02|4001.62|989
1652211130000|2022-05-10 19:32:10|4004.39|4003.99|4001.77|4001.37|4004.52|4004.12|4001.77|4001.37|444
1652211140000|2022-05-10 19:32:20|4001.64|4001.24|4001.89|4001.49|4002.27|4001.87|4001.39|4000.99|309
1652211150000|2022-05-10 19:32:30|4001.77|4001.37|4001.02|4000.62|4002.52|4002.12|4000.27|3999.87|597
1652211160000|2022-05-10 19:32:40|4000.77|4000.37|4001.27|4000.87|4002.27|4001.87|4000.27|3999.87|385
1652211170000|2022-05-10 19:32:50|4001.14|4000.74|4001.27|4000.87|4001.52|4001.12|4000.77|4000.37|252
1652211180000|2022-05-10 19:33:00|4000.02|3999.62|4002.52|4002.12|4002.77|4002.37|4000.02|3999.62|727
1652211190000|2022-05-10 19:33:10|4002.77|4002.37|4000.27|3999.87|4002.77|4002.37|3999.52|3999.12|581
1652211200000|2022-05-10 19:33:20|4000.52|4000.12|4002.02|4001.62|4002.27|4001.87|4000.27|3999.87|457
1652211210000|2022-05-10 19:33:30|4002.27|4001.87|4001.52|4001.12|4002.27|4001.87|4001.02|4000.62|379
1652211220000|2022-05-10 19:33:40|4001.39|4000.99|4001.77|4001.37|4002.02|4001.62|4001.27|4000.87|333
1652211230000|2022-05-10 19:33:50|4001.64|4001.24|4003.27|4002.87|4004.14|4003.74|4001.52|4001.12|718
1652211240000|2022-05-10 19:34:00|4003.77|4003.37|4002.02|4001.62|4004.27|4003.87|4001.64|4001.24|575
1652211250000|2022-05-10 19:34:10|4001.77|4001.37|4003.14|4002.74|4004.02|4003.62|4001.52|4001.12|457
1652211260000|2022-05-10 19:34:20|4003.02|4002.62|4003.77|4003.37|4003.77|4003.37|4002.27|4001.87|360
1652211270000|2022-05-10 19:34:30|4003.27|4002.87|4001.77|4001.37|4003.52|4003.12|4001.52|4001.12|388
1652211280000|2022-05-10 19:34:40|4002.02|4001.62|4000.27|3999.87|4002.02|4001.62|4000.27|3999.87|545
1652211290000|2022-05-10 19:34:50|4000.39|3999.99|4003.52|4003.12|4003.52|4003.12|4000.14|3999.74|750
1652211300000|2022-05-10 19:35:00|4003.27|4002.87|4003.52|4003.12|4003.77|4003.37|4001.77|4001.37|501
1652211310000|2022-05-10 19:35:10|4003.27|4002.87|4003.02|4002.62|4003.52|4003.12|4001.77|4001.37|409
1652211320000|2022-05-10 19:35:20|4002.64|4002.24|4001.52|4001.12|4002.77|4002.37|4000.89|4000.49|625
1652211330000|2022-05-10 19:35:30|4001.39|4000.99|4002.27|4001.87|4002.52|4002.12|4001.27|4000.87|468
1652211340000|2022-05-10 19:35:40|4002.14|4001.74|4002.27|4001.87|4002.39|4001.99|4001.52|4001.12|224
1652211350000|2022-05-10 19:35:50|4002.52|4002.12|4004.02|4003.62|4004.77|4004.37|4002.52|4002.12|497
1652211360000|2022-05-10 19:36:00|4003.77|4003.37|4002.52|4002.12|4004.02|4003.62|4002.27|4001.87|440
1652211370000|2022-05-10 19:36:10|4002.77|4002.37|4003.02|4002.62|4004.02|4003.62|4002.77|4002.37|288
1652211380000|2022-05-10 19:36:20|4003.64|4003.24|4005.02|4004.62|4005.27|4004.87|4003.27|4002.87|544
1652211390000|2022-05-10 19:36:30|4004.77|4004.37|4005.52|4005.12|4006.02|4005.62|4004.77|4004.37|410
1652211400000|2022-05-10 19:36:40|4005.77|4005.37|4004.39|4003.99|4006.02|4005.62|4003.77|4003.37|600
1652211410000|2022-05-10 19:36:50|4004.52|4004.12|4005.77|4005.37|4005.89|4005.49|4004.52|4004.12|366
1652211420000|2022-05-10 19:37:00|4005.64|4005.24|4005.52|4005.12|4005.77|4005.37|4004.02|4003.62|641
1652211430000|2022-05-10 19:37:10|4005.14|4004.74|4003.02|4002.62|4005.14|4004.74|4003.02|4002.62|450
1652211440000|2022-05-10 19:37:20|4003.52|4003.12|4001.52|4001.12|4003.77|4003.37|4001.52|4001.12|666
1652211450000|2022-05-10 19:37:30|4001.77|4001.37|4001.77|4001.37|4002.27|4001.87|4000.52|4000.12|568
1652211460000|2022-05-10 19:37:40|4001.52|4001.12|3998.52|3998.12|4001.64|4001.24|3998.27|3997.87|640
1652211470000|2022-05-10 19:37:50|3998.39|3997.99|3997.52|3997.12|3998.39|3997.99|3996.77|3996.37|814
1652211480000|2022-05-10 19:38:00|3997.27|3996.87|3994.02|3993.62|3997.52|3997.12|3993.89|3993.49|1066
1652211490000|2022-05-10 19:38:10|3994.52|3994.12|3992.77|3992.37|3995.27|3994.87|3992.52|3992.12|1229
1652211500000|2022-05-10 19:38:20|3992.52|3992.12|3995.52|3995.12|3995.77|3995.37|3992.27|3991.87|1002
1652211510000|2022-05-10 19:38:30|3995.77|3995.37|3997.77|3997.37|3998.02|3997.62|3995.77|3995.37|1140
1652211520000|2022-05-10 19:38:40|3997.52|3997.12|3996.27|3995.87|3997.52|3997.12|3995.64|3995.24|598
1652211530000|2022-05-10 19:38:50|3996.02|3995.62|3996.02|3995.62|3996.27|3995.87|3994.77|3994.37|509
1652211540000|2022-05-10 19:39:00|3995.77|3995.37|3998.39|3997.99|3998.52|3998.12|3995.64|3995.24|608
1652211550000|2022-05-10 19:39:10|3998.27|3997.87|3997.02|3996.62|3999.02|3998.62|3996.52|3996.12|484
1652211560000|2022-05-10 19:39:20|3997.52|3997.12|3997.52|3997.12|3998.77|3998.37|3997.02|3996.62|487
1652211570000|2022-05-10 19:39:30|3997.77|3997.37|3998.64|3998.24|3999.27|3998.87|3997.27|3996.87|368
1652211580000|2022-05-10 19:39:40|3998.77|3998.37|3998.27|3997.87|3998.77|3998.37|3997.77|3997.37|270
1652211590000|2022-05-10 19:39:50|3997.77|3997.37|3996.77|3996.37|3997.77|3997.37|3996.02|3995.62|457
1652211600000|2022-05-10 19:40:00|3996.27|3995.87|3995.02|3994.62|3996.27|3995.87|3994.52|3994.12|869
1652211610000|2022-05-10 19:40:10|3994.77|3994.37|3994.27|3993.87|3997.02|3996.62|3994.27|3993.87|621
1652211620000|2022-05-10 19:40:20|3994.02|3993.62|3994.64|3994.24|3995.52|3995.12|3994.02|3993.62|574
1652211630000|2022-05-10 19:40:30|3994.52|3994.12|3993.77|3993.37|3995.27|3994.87|3993.27|3992.87|356
1652211640000|2022-05-10 19:40:40|3993.52|3993.12|3992.77|3992.37|3993.77|3993.37|3991.77|3991.37|807
1652211650000|2022-05-10 19:40:50|3993.02|3992.62|3992.77|3992.37|3993.02|3992.62|3991.77|3991.37|605
1652211660000|2022-05-10 19:41:00|3992.52|3992.12|3993.52|3993.12|3996.02|3995.62|3992.27|3991.87|1622
1652211670000|2022-05-10 19:41:10|3993.39|3992.99|3992.52|3992.12|3994.02|3993.62|3992.02|3991.62|494
1652211680000|2022-05-10 19:41:20|3992.27|3991.87|3994.27|3993.87|3994.52|3994.12|3992.02|3991.62|618
1652211690000|2022-05-10 19:41:30|3994.02|3993.62|3993.27|3992.87|3994.02|3993.62|3993.27|3992.87|400
1652211700000|2022-05-10 19:41:40|3993.52|3993.12|3993.77|3993.37|3995.14|3994.74|3993.02|3992.62|522
1652211710000|2022-05-10 19:41:50|3994.02|3993.62|3994.27|3993.87|3994.52|3994.12|3992.89|3992.49|512
1652211720000|2022-05-10 19:42:00|3994.52|3994.12|3994.52|3994.12|3995.77|3995.37|3994.02|3993.62|565
1652211730000|2022-05-10 19:42:10|3995.02|3994.62|3995.02|3994.62|3995.27|3994.87|3994.02|3993.62|531
1652211740000|2022-05-10 19:42:20|3994.89|3994.49|3995.52|3995.12|3997.27|3996.87|3994.77|3994.37|719
1652211750000|2022-05-10 19:42:30|3995.27|3994.87|3994.52|3994.12|3995.52|3995.12|3993.02|3992.62|754
1652211760000|2022-05-10 19:42:40|3994.64|3994.24|3996.27|3995.87|3996.52|3996.12|3994.64|3994.24|448
1652211770000|2022-05-10 19:42:50|3996.02|3995.62|3995.52|3995.12|3996.52|3996.12|3994.77|3994.37|338
1652211780000|2022-05-10 19:43:00|3995.27|3994.87|3995.77|3995.37|3996.77|3996.37|3994.77|3994.37|635
1652211790000|2022-05-10 19:43:10|3995.52|3995.12|3997.52|3997.12|3997.77|3997.37|3995.52|3995.12|465
1652211800000|2022-05-10 19:43:20|3997.64|3997.24|3995.02|3994.62|3998.27|3997.87|3995.02|3994.62|599
1652211810000|2022-05-10 19:43:30|3994.89|3994.49|3995.52|3995.12|3996.27|3995.87|3994.89|3994.49|446
1652211820000|2022-05-10 19:43:40|3995.77|3995.37|3996.27|3995.87|3996.52|3996.12|3995.52|3995.12|311
1652211830000|2022-05-10 19:43:50|3996.02|3995.62|3997.52|3997.12|3997.77|3997.37|3995.77|3995.37|697
1652211840000|2022-05-10 19:44:00|3998.02|3997.62|3996.27|3995.87|3998.02|3997.62|3996.02|3995.62|385
1652211850000|2022-05-10 19:44:10|3996.77|3996.37|3996.52|3996.12|3998.27|3997.87|3996.52|3996.12|357
1652211860000|2022-05-10 19:44:20|3996.39|3995.99|3995.77|3995.37|3997.14|3996.74|3995.52|3995.12|461
1652211870000|2022-05-10 19:44:30|3995.52|3995.12|3994.52|3994.12|3995.52|3995.12|3993.02|3992.62|746
1652211880000|2022-05-10 19:44:40|3994.39|3993.99|3994.27|3993.87|3994.89|3994.49|3993.77|3993.37|318
1652211890000|2022-05-10 19:44:50|3994.77|3994.37|3993.64|3993.24|3995.27|3994.87|3992.89|3992.49|536
1652211900000|2022-05-10 19:45:00|3993.77|3993.37|3994.02|3993.62|3994.52|3994.12|3991.77|3991.37|1208
1652211910000|2022-05-10 19:45:10|3993.77|3993.37|3993.02|3992.62|3995.27|3994.87|3993.02|3992.62|918
1652211920000|2022-05-10 19:45:20|3992.77|3992.37|3995.52|3995.12|3995.89|3995.49|3992.77|3992.37|620
1652211930000|2022-05-10 19:45:30|3995.77|3995.37|3993.27|3992.87|3996.02|3995.62|3992.77|3992.37|625
1652211940000|2022-05-10 19:45:40|3993.39|3992.99|3993.77|3993.37|3994.39|3993.99|3992.77|3992.37|652
1652211950000|2022-05-10 19:45:50|3994.02|3993.62|3995.02|3994.62|3995.52|3995.12|3992.27|3991.87|832
1652211960000|2022-05-10 19:46:00|3994.77|3994.37|3993.02|3992.62|3995.52|3995.12|3993.02|3992.62|605
1652211970000|2022-05-10 19:46:10|3992.77|3992.37|3991.52|3991.12|3993.02|3992.62|3990.77|3990.37|963
1652211980000|2022-05-10 19:46:20|3991.27|3990.87|3993.02|3992.62|3993.52|3993.12|3991.27|3990.87|506
1652211990000|2022-05-10 19:46:30|3992.89|3992.49|3996.02|3995.62|3996.27|3995.87|3992.02|3991.62|841
1652212000000|2022-05-10 19:46:40|3996.14|3995.74|3996.27|3995.87|3996.52|3996.12|3995.02|3994.62|373
1652212010000|2022-05-10 19:46:50|3997.52|3997.12|4000.52|4000.12|4000.77|4000.37|3997.02|3996.62|944
1652212020000|2022-05-10 19:47:00|4000.77|4000.37|3998.77|3998.37|4000.77|4000.37|3998.27|3997.87|1089
1652212030000|2022-05-10 19:47:10|3998.64|3998.24|4000.27|3999.87|4000.77|4000.37|3997.52|3997.12|833
1652212040000|2022-05-10 19:47:20|4000.39|3999.99|4002.27|4001.87|4002.77|4002.37|4000.27|3999.87|1375
1652212050000|2022-05-10 19:47:30|4002.02|4001.62|4001.52|4001.12|4002.27|4001.87|3999.77|3999.37|1044
1652212060000|2022-05-10 19:47:40|4001.27|4000.87|4002.02|4001.62|4002.52|4002.12|4000.77|4000.37|571
1652212070000|2022-05-10 19:47:50|4001.77|4001.37|4002.02|4001.62|4002.77|4002.37|4001.77|4001.37|740
1652212080000|2022-05-10 19:48:00|4002.64|4002.24|4001.02|4000.62|4002.64|4002.24|3999.52|3999.12|1280
1652212090000|2022-05-10 19:48:10|4000.52|4000.12|4000.02|3999.62|4001.52|4001.12|3999.02|3998.62|623
1652212100000|2022-05-10 19:48:20|3999.89|3999.49|4000.02|3999.62|4000.52|4000.12|3999.27|3998.87|666
1652212110000|2022-05-10 19:48:30|4000.27|3999.87|3999.52|3999.12|4000.52|4000.12|3998.02|3997.62|781
1652212120000|2022-05-10 19:48:40|3999.64|3999.24|4002.14|4001.74|4002.14|4001.74|3999.64|3999.24|630
1652212130000|2022-05-10 19:48:50|4002.27|4001.87|4002.52|4002.12|4002.77|4002.37|4002.02|4001.62|1058
1652212140000|2022-05-10 19:49:00|4002.27|4001.87|4004.77|4004.37|4005.52|4005.12|4002.02|4001.62|2235
1652212150000|2022-05-10 19:49:10|4004.52|4004.12|4004.64|4004.24|4005.27|4004.87|4003.52|4003.12|923
1652212160000|2022-05-10 19:49:20|4004.77|4004.37|4004.77|4004.37|4005.27|4004.87|4003.77|4003.37|789
1652212170000|2022-05-10 19:49:30|4004.52|4004.12|4003.52|4003.12|4006.02|4005.62|4003.27|4002.87|1042
1652212180000|2022-05-10 19:49:40|4003.27|4002.87|4001.52|4001.12|4003.27|4002.87|4000.27|3999.87|1088
1652212190000|2022-05-10 19:49:50|4001.27|4000.87|4000.52|4000.12|4002.27|4001.87|4000.52|4000.12|466
1652212200000|2022-05-10 19:50:00|4000.39|3999.99|3996.52|3996.12|4000.39|3999.99|3995.77|3995.37|2732
1652212210000|2022-05-10 19:50:10|3995.77|3995.37|3994.27|3993.87|3996.52|3996.12|3993.52|3993.12|1675
1652212220000|2022-05-10 19:50:20|3994.02|3993.62|3995.52|3995.12|3998.27|3997.87|3993.77|3993.37|2149
1652212230000|2022-05-10 19:50:30|3995.77|3995.37|3994.77|3994.37|3995.77|3995.37|3994.27|3993.87|1386
1652212240000|2022-05-10 19:50:40|3994.52|3994.12|3995.27|3994.87|3995.52|3995.12|3994.27|3993.87|1100
1652212250000|2022-05-10 19:50:50|3995.02|3994.62|3995.77|3995.37|3996.52|3996.12|3994.27|3993.87|1434
1652212260000|2022-05-10 19:51:00|3995.52|3995.12|3993.39|3992.99|3995.52|3995.12|3993.39|3992.99|2004
1652212270000|2022-05-10 19:51:10|3993.27|3992.87|3994.02|3993.62|3995.02|3994.62|3992.77|3992.37|1224
1652212280000|2022-05-10 19:51:20|3993.89|3993.49|3995.77|3995.37|3995.77|3995.37|3993.77|3993.37|1065
1652212290000|2022-05-10 19:51:30|3996.27|3995.87|3995.02|3994.62|3996.27|3995.87|3994.52|3994.12|967
1652212300000|2022-05-10 19:51:40|3994.77|3994.37|3995.27|3994.87|3996.02|3995.62|3993.52|3993.12|1275
1652212310000|2022-05-10 19:51:50|3995.39|3994.99|3995.77|3995.37|3996.27|3995.87|3995.39|3994.99|1115
1652212320000|2022-05-10 19:52:00|3995.52|3995.12|3994.52|3994.12|3995.52|3995.12|3993.77|3993.37|1246
1652212330000|2022-05-10 19:52:10|3994.77|3994.37|3994.77|3994.37|3996.52|3996.12|3994.27|3993.87|871
1652212340000|2022-05-10 19:52:20|3994.52|3994.12|3998.14|3997.74|3998.52|3998.12|3994.52|3994.12|1414
1652212350000|2022-05-10 19:52:30|3998.02|3997.62|3998.27|3997.87|3999.52|3999.12|3997.77|3997.37|775
1652212360000|2022-05-10 19:52:40|3998.14|3997.74|3996.77|3996.37|3998.14|3997.74|3995.27|3994.87|1125
1652212370000|2022-05-10 19:52:50|3997.27|3996.87|3997.27|3996.87|3998.52|3998.12|3997.27|3996.87|776
1652212380000|2022-05-10 19:53:00|3996.77|3996.37|3998.02|3997.62|3998.27|3997.87|3995.52|3995.12|744
1652212390000|2022-05-10 19:53:10|3998.27|3997.87|3997.89|3997.49|3998.52|3998.12|3997.02|3996.62|731
1652212400000|2022-05-10 19:53:20|3997.77|3997.37|3998.02|3997.62|3998.77|3998.37|3997.52|3997.12|869
1652212410000|2022-05-10 19:53:30|3998.14|3997.74|4003.02|4002.62|4003.02|4002.62|3997.77|3997.37|1703
1652212420000|2022-05-10 19:53:40|4003.27|4002.87|4002.52|4002.12|4003.52|4003.12|4002.02|4001.62|1137
1652212430000|2022-05-10 19:53:50|4002.39|4001.99|4000.77|4000.37|4002.52|4002.12|4000.52|4000.12|815
1652212440000|2022-05-10 19:54:00|4001.02|4000.62|4002.52|4002.12|4003.27|4002.87|4000.77|4000.37|1230
1652212450000|2022-05-10 19:54:10|4002.27|4001.87|4002.77|4002.37|4003.77|4003.37|4002.27|4001.87|825
1652212460000|2022-05-10 19:54:20|4003.02|4002.62|4003.27|4002.87|4003.77|4003.37|4002.52|4002.12|669
1652212470000|2022-05-10 19:54:30|4003.77|4003.37|4003.77|4003.37|4003.89|4003.49|4002.52|4002.12|768
1652212480000|2022-05-10 19:54:40|4005.02|4004.62|4006.02|4005.62|4006.02|4005.62|4004.52|4004.12|2238
1652212490000|2022-05-10 19:54:50|4005.77|4005.37|4003.77|4003.37|4005.77|4005.37|4003.77|4003.37|1274
1652212500000|2022-05-10 19:55:00|4003.27|4002.87|4005.27|4004.87|4005.27|4004.87|4002.52|4002.12|1467
1652212510000|2022-05-10 19:55:10|4004.77|4004.37|4003.02|4002.62|4005.27|4004.87|4003.02|4002.62|936
1652212520000|2022-05-10 19:55:20|4002.77|4002.37|4000.02|3999.62|4003.02|4002.62|3999.27|3998.87|1248
1652212530000|2022-05-10 19:55:30|4000.14|3999.74|3999.77|3999.37|4000.27|3999.87|3999.02|3998.62|834
1652212540000|2022-05-10 19:55:40|3999.52|3999.12|3998.27|3997.87|3999.52|3999.12|3998.27|3997.87|894
1652212550000|2022-05-10 19:55:50|3997.77|3997.37|3997.27|3996.87|3997.77|3997.37|3996.77|3996.37|927
1652212560000|2022-05-10 19:56:00|3996.27|3995.87|3998.52|3998.12|3998.52|3998.12|3996.27|3995.87|1328
1652212570000|2022-05-10 19:56:10|3998.77|3998.37|3999.52|3999.12|4000.02|3999.62|3998.14|3997.74|1646
1652212580000|2022-05-10 19:56:20|3999.77|3999.37|4001.02|4000.62|4001.52|4001.12|3999.52|3999.12|1329
1652212590000|2022-05-10 19:56:30|4000.77|4000.37|3999.52|3999.12|4001.27|4000.87|3999.27|3998.87|844
1652212600000|2022-05-10 19:56:40|3999.27|3998.87|3998.77|3998.37|3999.52|3999.12|3998.77|3998.37|666
1652212610000|2022-05-10 19:56:50|3999.02|3998.62|3999.27|3998.87|4000.27|3999.87|3999.02|3998.62|872
1652212620000|2022-05-10 19:57:00|3999.77|3999.37|3999.52|3999.12|4000.52|4000.12|3999.02|3998.62|945
1652212630000|2022-05-10 19:57:10|3999.77|3999.37|3998.52|3998.12|4000.27|3999.87|3998.27|3997.87|731
1652212640000|2022-05-10 19:57:20|3998.27|3997.87|3998.02|3997.62|3999.02|3998.62|3997.77|3997.37|773
1652212650000|2022-05-10 19:57:30|3997.52|3997.12|3998.77|3998.37|3999.27|3998.87|3997.27|3996.87|935
1652212660000|2022-05-10 19:57:40|3998.89|3998.49|3998.64|3998.24|4000.02|3999.62|3998.64|3998.24|890
1652212670000|2022-05-10 19:57:50|3998.77|3998.37|4000.02|3999.62|4000.02|3999.62|3997.77|3997.37|881
1652212680000|2022-05-10 19:58:00|4000.52|4000.12|4002.27|4001.87|4002.52|4002.12|4000.02|3999.62|1851
1652212690000|2022-05-10 19:58:10|4002.02|4001.62|4002.02|4001.62|4002.02|4001.62|4000.52|4000.12|1279
1652212700000|2022-05-10 19:58:20|4001.77|4001.37|4002.27|4001.87|4003.02|4002.62|4001.52|4001.12|1633
1652212710000|2022-05-10 19:58:30|4002.52|4002.12|4003.52|4003.12|4003.52|4003.12|4002.52|4002.12|1522
1652212720000|2022-05-10 19:58:40|4003.27|4002.87|4002.77|4002.37|4003.27|4002.87|4002.27|4001.87|1219
1652212730000|2022-05-10 19:58:50|4003.77|4003.37|4004.02|4003.62|4004.52|4004.12|4003.39|4002.99|2081
1652212740000|2022-05-10 19:59:00|4004.77|4004.37|4003.02|4002.62|4005.02|4004.62|4003.02|4002.62|3037
1652212750000|2022-05-10 19:59:10|4002.89|4002.49|4003.39|4002.99|4003.52|4003.12|4002.52|4002.12|2554
1652212760000|2022-05-10 19:59:20|4003.52|4003.12|4002.27|4001.87|4003.52|4003.12|4002.27|4001.87|2693
1652212770000|2022-05-10 19:59:30|4001.52|4001.12|4003.77|4003.37|4004.02|4003.62|4001.27|4000.87|4061
1652212780000|2022-05-10 19:59:40|4003.52|4003.12|4003.52|4003.12|4003.77|4003.37|4002.02|4001.62|5185
1652212790000|2022-05-10 19:59:50|4003.27|4002.87|4000.77|4000.37|4003.64|4003.24|4000.77|4000.37|22193
1652212800000|2022-05-10 20:00:00|4000.62|4000.22|3999.97|3999.37|4000.72|4000.22|3998.59|3997.99|8767
1652212810000|2022-05-10 20:00:10|3999.59|3998.99|3997.22|3996.62|3999.72|3999.12|3997.09|3996.49|2229
1652212820000|2022-05-10 20:00:20|3996.97|3996.37|3998.72|3998.12|3998.84|3998.24|3996.47|3995.87|1662
1652212830000|2022-05-10 20:00:30|3998.84|3998.24|3999.47|3998.87|3999.72|3999.12|3998.47|3997.87|814
1652212840000|2022-05-10 20:00:40|3999.22|3998.62|3999.72|3999.12|4000.72|4000.12|3999.22|3998.62|1156
1652212850000|2022-05-10 20:00:50|3999.47|3998.87|3998.22|3997.62|3999.47|3998.87|3997.72|3997.12|1230
1652212860000|2022-05-10 20:01:00|3997.47|3996.87|3997.97|3997.37|3998.72|3998.12|3997.47|3996.87|801
1652212870000|2022-05-10 20:01:10|3997.72|3997.12|3998.47|3997.87|3998.72|3998.12|3997.72|3997.12|323
1652212880000|2022-05-10 20:01:20|3998.59|3997.99|3998.72|3998.12|3998.97|3998.37|3997.97|3997.37|416
1652212890000|2022-05-10 20:01:30|3998.97|3998.37|4000.09|3999.49|4000.09|3999.49|3998.97|3998.37|329
1652212900000|2022-05-10 20:01:40|4000.22|3999.62|3999.22|3998.62|4000.47|3999.87|3999.22|3998.62|292
1652212910000|2022-05-10 20:01:50|3998.97|3998.37|3998.47|3997.87|3999.22|3998.62|3998.22|3997.62|262
1652212920000|2022-05-10 20:02:00|3998.22|3997.62|3997.72|3997.12|3998.47|3997.87|3997.47|3996.87|325
1652212930000|2022-05-10 20:02:10|3998.22|3997.62|3997.97|3997.37|3998.72|3998.12|3997.72|3997.12|515
1652212940000|2022-05-10 20:02:20|3997.72|3997.12|3997.72|3997.12|3997.97|3997.37|3997.47|3996.87|601
1652212950000|2022-05-10 20:02:30|3997.97|3997.37|3998.22|3997.62|3998.22|3997.62|3997.84|3997.24|493
1652212960000|2022-05-10 20:02:40|3998.47|3997.87|3997.22|3996.62|3998.47|3997.87|3997.22|3996.62|391
1652212970000|2022-05-10 20:02:50|3997.47|3996.87|3997.47|3996.87|3997.72|3997.12|3996.72|3996.12|469
1652212980000|2022-05-10 20:03:00|3997.59|3996.99|3996.97|3996.37|3997.59|3996.99|3996.72|3996.12|286
1652212990000|2022-05-10 20:03:10|3996.84|3996.24|3994.47|3993.87|3996.84|3996.24|3994.22|3993.62|825
1652213000000|2022-05-10 20:03:20|3994.72|3994.12|3993.97|3993.37|3994.72|3994.12|3993.59|3992.99|704
1652213010000|2022-05-10 20:03:30|3993.72|3993.12|3994.47|3993.87|3994.47|3993.87|3993.72|3993.12|321
1652213020000|2022-05-10 20:03:40|3994.72|3994.12|3994.22|3993.62|3994.97|3994.37|3994.22|3993.62|364
1652213030000|2022-05-10 20:03:50|3994.47|3993.87|3994.47|3993.87|3994.72|3994.12|3994.22|3993.62|285
1652213040000|2022-05-10 20:04:00|3994.72|3994.12|3994.22|3993.62|3994.72|3994.12|3993.72|3993.12|299
1652213050000|2022-05-10 20:04:10|3994.47|3993.87|3993.22|3992.62|3994.47|3993.87|3992.72|3992.12|604
1652213060000|2022-05-10 20:04:20|3992.97|3992.37|3992.59|3991.99|3993.09|3992.49|3992.09|3991.49|437
1652213070000|2022-05-10 20:04:30|3992.47|3991.87|3992.97|3992.37|3993.22|3992.62|3992.22|3991.62|296
1652213080000|2022-05-10 20:04:40|3993.22|3992.62|3993.47|3992.87|3993.47|3992.87|3992.72|3992.12|329
1652213090000|2022-05-10 20:04:50|3993.72|3993.12|3994.72|3994.12|3994.72|3994.12|3993.47|3992.87|291
1652213100000|2022-05-10 20:05:00|3994.84|3994.24|3994.97|3994.37|3995.47|3994.87|3994.47|3993.87|464
1652213110000|2022-05-10 20:05:10|3995.22|3994.62|3998.22|3997.62|3998.47|3997.87|3995.22|3994.62|359
1652213120000|2022-05-10 20:05:20|3998.09|3997.49|3998.97|3998.37|3999.47|3998.87|3998.09|3997.49|385
1652213130000|2022-05-10 20:05:30|3999.22|3998.62|4000.22|3999.62|4001.22|4000.62|3999.22|3998.62|601
1652213140000|2022-05-10 20:05:40|3999.97|3999.37|4000.72|4000.12|4000.97|4000.37|3999.97|3999.37|306
1652213150000|2022-05-10 20:05:50|4000.84|4000.24|4001.59|4000.99|4001.59|4000.99|4000.72|4000.12|310
1652213160000|2022-05-10 20:06:00|4001.47|4000.87|4003.22|4002.62|4003.72|4003.12|4001.47|4000.87|421
1652213170000|2022-05-10 20:06:10|4002.97|4002.37|4002.97|4002.37|4003.22|4002.62|4002.72|4002.12|236
1652213180000|2022-05-10 20:06:20|4002.72|4002.12|4002.72|4002.12|4002.97|4002.37|4001.72|4001.12|429
1652213190000|2022-05-10 20:06:30|4002.84|4002.24|4002.72|4002.12|4002.84|4002.24|4002.47|4001.87|166
1652213200000|2022-05-10 20:06:40|4002.59|4001.99|4002.97|4002.37|4002.97|4002.37|4002.22|4001.62|261
1652213210000|2022-05-10 20:06:50|4002.59|4001.99|4002.59|4001.99|4002.97|4002.37|4002.09|4001.49|220
1652213220000|2022-05-10 20:07:00|4002.47|4001.87|4001.84|4001.24|4002.59|4001.99|4001.72|4001.12|618
1652213230000|2022-05-10 20:07:10|4001.97|4001.37|4003.22|4002.62|4003.22|4002.62|4001.97|4001.37|144
1652213240000|2022-05-10 20:07:20|4002.97|4002.37|4002.34|4001.74|4002.97|4002.37|4002.22|4001.62|156
1652213250000|2022-05-10 20:07:30|4002.47|4001.87|4002.47|4001.87|4002.72|4002.12|4002.09|4001.49|213
1652213260000|2022-05-10 20:07:40|4002.34|4001.74|4002.84|4002.24|4003.97|4003.37|4002.34|4001.74|406
1652213270000|2022-05-10 20:07:50|4002.97|4002.37|4002.47|4001.87|4003.47|4002.87|4002.47|4001.87|138
1652213280000|2022-05-10 20:08:00|4002.34|4001.74|4002.97|4002.37|4002.97|4002.37|4002.22|4001.62|154
1652213290000|2022-05-10 20:08:10|4003.22|4002.62|4003.97|4003.37|4004.22|4003.62|4003.22|4002.62|248
1652213300000|2022-05-10 20:08:20|4004.22|4003.62|4003.22|4002.62|4004.22|4003.62|4003.22|4002.62|159
1652213310000|2022-05-10 20:08:30|4003.47|4002.87|4002.72|4002.12|4003.72|4003.12|4002.72|4002.12|317
1652213320000|2022-05-10 20:08:40|4002.59|4001.99|4002.47|4001.87|4002.59|4001.99|4002.22|4001.62|84
1652213330000|2022-05-10 20:08:50|4002.34|4001.74|4001.97|4001.37|4002.47|4001.87|4001.84|4001.24|179
1652213340000|2022-05-10 20:09:00|4002.47|4001.87|4001.72|4001.12|4002.72|4002.12|4000.97|4000.37|287
1652213350000|2022-05-10 20:09:10|4001.47|4000.87|4001.47|4000.87|4001.72|4001.12|4001.47|4000.87|98
1652213360000|2022-05-10 20:09:20|4001.09|4000.49|4000.59|3999.99|4001.47|4000.87|4000.22|3999.62|165
1652213370000|2022-05-10 20:09:30|4000.47|3999.87|4000.72|4000.12|4000.72|4000.12|3999.97|3999.37|193
1652213380000|2022-05-10 20:09:40|4000.47|3999.87|3999.97|3999.37|4000.47|3999.87|3999.72|3999.12|110
1652213390000|2022-05-10 20:09:50|3999.84|3999.24|3999.22|3998.62|3999.97|3999.37|3999.22|3998.62|62
1652213400000|2022-05-10 20:10:00|3999.47|3998.87|3999.34|3998.74|3999.59|3998.99|3999.34|3998.74|178
1652213410000|2022-05-10 20:10:10|3999.72|3999.12|4000.22|3999.62|4000.22|3999.62|3999.72|3999.12|146
1652213420000|2022-05-10 20:10:20|3999.97|3999.37|4001.34|4000.74|4001.34|4000.74|3999.97|3999.37|281
1652213430000|2022-05-10 20:10:30|4001.22|4000.62|4000.47|3999.87|4001.34|4000.74|4000.34|3999.74|201
1652213440000|2022-05-10 20:10:40|4000.34|3999.74|4000.09|3999.49|4000.72|4000.12|3998.84|3998.24|311
1652213450000|2022-05-10 20:10:50|3999.97|3999.37|3999.84|3999.24|4000.59|3999.99|3999.34|3998.74|143
1652213460000|2022-05-10 20:11:00|3999.72|3999.12|3998.22|3997.62|3999.72|3999.12|3998.22|3997.62|297
1652213470000|2022-05-10 20:11:10|3998.09|3997.49|3998.22|3997.62|3998.22|3997.62|3997.72|3997.12|114
1652213480000|2022-05-10 20:11:20|3998.47|3997.87|3998.34|3997.74|3998.47|3997.87|3998.09|3997.49|99
1652213490000|2022-05-10 20:11:30|3998.47|3997.87|3999.34|3998.74|3999.47|3998.87|3997.97|3997.37|285
1652213500000|2022-05-10 20:11:40|3999.22|3998.62|3999.84|3999.24|4000.47|3999.87|3999.22|3998.62|156
1652213510000|2022-05-10 20:11:50|3999.97|3999.37|4001.09|4000.49|4001.97|4001.37|3999.84|3999.24|252
1652213520000|2022-05-10 20:12:00|4001.34|4000.74|4000.97|4000.37|4001.47|4000.87|4000.72|4000.12|76
1652213530000|2022-05-10 20:12:10|4001.22|4000.62|4000.72|4000.12|4001.72|4001.12|4000.72|4000.12|133
1652213540000|2022-05-10 20:12:20|4000.47|3999.87|4000.22|3999.62|4000.72|4000.12|4000.22|3999.62|80
1652213550000|2022-05-10 20:12:30|4000.09|3999.49|4000.34|3999.74|4000.34|3999.74|3999.97|3999.37|86
1652213560000|2022-05-10 20:12:40|4000.47|3999.87|3999.97|3999.37|4000.47|3999.87|3999.97|3999.37|186
1652213570000|2022-05-10 20:12:50|3999.72|3999.12|3998.97|3998.37|3999.72|3999.12|3998.47|3997.87|221
1652213580000|2022-05-10 20:13:00|3999.22|3998.62|3999.97|3999.37|4000.22|3999.62|3999.22|3998.62|189
1652213590000|2022-05-10 20:13:10|4000.22|3999.62|4000.72|4000.12|4000.72|4000.12|4000.22|3999.62|197
1652213600000|2022-05-10 20:13:20|4000.59|3999.99|4000.47|3999.87|4000.84|4000.24|3999.97|3999.37|189
1652213610000|2022-05-10 20:13:30|4000.22|3999.62|4000.22|3999.62|4000.22|3999.62|3999.97|3999.37|68
1652213620000|2022-05-10 20:13:40|4000.09|3999.49|3998.72|3998.12|4000.09|3999.49|3998.72|3998.12|288
1652213630000|2022-05-10 20:13:50|3998.22|3997.62|3999.22|3998.62|3999.22|3998.62|3997.97|3997.37|523
1652213640000|2022-05-10 20:14:00|3998.97|3998.37|4000.22|3999.62|4000.47|3999.87|3998.97|3998.37|290
1652213650000|2022-05-10 20:14:10|4000.34|3999.74|4000.09|3999.49|4000.34|3999.74|3999.84|3999.24|133
1652213660000|2022-05-10 20:14:20|4000.47|3999.87|3999.72|3999.12|4000.47|3999.87|3999.72|3999.12|135
1652213670000|2022-05-10 20:14:30|3999.47|3998.87|3999.22|3998.62|3999.47|3998.87|3998.97|3998.37|241
1652213680000|2022-05-10 20:14:40|3998.84|3998.24|3998.22|3997.62|3998.84|3998.24|3998.22|3997.62|255
1652213690000|2022-05-10 20:14:50|3997.97|3997.37|3997.72|3997.12|3998.97|3998.37|3997.47|3996.87|556
1652213700000|2022-05-10 20:15:00|3997.59|3996.99|3997.22|3996.62|3997.97|3997.37|3996.97|3996.37|325
1652213710000|2022-05-10 20:15:10|3997.47|3996.87|3997.47|3996.87|3997.72|3997.12|3997.34|3996.74|85
1652213720000|2022-05-10 20:15:20|3997.72|3997.12|3998.22|3997.62|3998.22|3997.62|3997.34|3996.74|120
1652213730000|2022-05-10 20:15:30|3998.47|3997.87|3998.22|3997.62|3998.97|3998.37|3998.22|3997.62|67
1652213740000|2022-05-10 20:15:40|3998.34|3997.74|3998.47|3997.87|3998.84|3998.24|3998.34|3997.74|43
1652213750000|2022-05-10 20:15:50|3998.22|3997.62|3998.22|3997.62|3998.47|3997.87|3997.97|3997.37|27
1652213760000|2022-05-10 20:16:00|3997.97|3997.37|3997.72|3997.12|3997.97|3997.37|3997.47|3996.87|46
1652213770000|2022-05-10 20:16:10|3997.22|3996.62|3997.97|3997.37|3997.97|3997.37|3997.22|3996.62|89
1652213780000|2022-05-10 20:16:20|3997.72|3997.12|3997.72|3997.12|3997.97|3997.37|3997.72|3997.12|20
1652213790000|2022-05-10 20:16:30|3997.59|3996.99|3997.72|3997.12|3997.72|3997.12|3997.47|3996.87|24
1652213800000|2022-05-10 20:16:40|3997.84|3997.24|3997.97|3997.37|3997.97|3997.37|3997.72|3997.12|43
1652213810000|2022-05-10 20:16:50|3998.09|3997.49|3998.09|3997.49|3998.09|3997.49|3997.97|3997.37|14
1652213820000|2022-05-10 20:17:00|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.09|3997.49|17
1652213830000|2022-05-10 20:17:10|3997.97|3997.37|3997.72|3997.12|3997.97|3997.37|3997.59|3996.99|47
1652213840000|2022-05-10 20:17:20|3997.59|3996.99|3997.84|3997.24|3997.84|3997.24|3997.47|3996.87|17
1652213850000|2022-05-10 20:17:30|3997.97|3997.37|3998.47|3997.87|3998.72|3998.12|3997.97|3997.37|42
1652213860000|2022-05-10 20:17:40|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|31
1652213870000|2022-05-10 20:17:50|3999.22|3998.62|3999.34|3998.74|3999.72|3999.12|3999.22|3998.62|58
1652213880000|2022-05-10 20:18:00|3999.47|3998.87|4000.22|3999.62|4000.72|4000.12|3999.34|3998.74|90
1652213890000|2022-05-10 20:18:10|4000.09|3999.49|4000.09|3999.49|4000.34|3999.74|3999.97|3999.37|39
1652213900000|2022-05-10 20:18:20|3999.97|3999.37|3999.97|3999.37|3999.97|3999.37|3999.97|3999.37|2
1652213910000|2022-05-10 20:18:30|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|10
1652213920000|2022-05-10 20:18:40|3999.59|3998.99|3999.72|3999.12|3999.72|3999.12|3999.47|3998.87|71
1652213930000|2022-05-10 20:18:50|3999.84|3999.24|3999.72|3999.12|3999.97|3999.37|3999.72|3999.12|42
1652213940000|2022-05-10 20:19:00|3999.97|3999.37|3999.59|3998.99|4000.22|3999.62|3999.59|3998.99|35
1652213950000|2022-05-10 20:19:10|3999.72|3999.12|3999.72|3999.12|3999.97|3999.37|3999.47|3998.87|63
1652213960000|2022-05-10 20:19:20|||||||||15
1652213970000|2022-05-10 20:19:30|3999.47|3998.87|3999.72|3999.12|3999.72|3999.12|3999.47|3998.87|14
1652213980000|2022-05-10 20:19:40|3999.47|3998.87|3999.47|3998.87|3999.84|3999.24|3999.22|3998.62|99
1652213990000|2022-05-10 20:19:50|3999.59|3998.99|3999.47|3998.87|3999.72|3999.12|3999.47|3998.87|33
1652214000000|2022-05-10 20:20:00|3998.97|3998.37|3998.84|3998.24|3999.22|3998.62|3998.84|3998.24|50
1652214010000|2022-05-10 20:20:10|3998.97|3998.37|3998.72|3998.12|3998.97|3998.37|3998.47|3997.87|79
1652214020000|2022-05-10 20:20:20|3998.97|3998.37|3998.84|3998.24|3998.97|3998.37|3998.84|3998.24|17
1652214030000|2022-05-10 20:20:30|3998.59|3997.99|3999.22|3998.62|3999.22|3998.62|3998.59|3997.99|96
1652214040000|2022-05-10 20:20:40|3999.47|3998.87|3999.97|3999.37|3999.97|3999.37|3999.47|3998.87|35
1652214050000|2022-05-10 20:20:50|3999.84|3999.24|3999.97|3999.37|3999.97|3999.37|3999.72|3999.12|15
1652214060000|2022-05-10 20:21:00|3999.84|3999.24|3999.97|3999.37|3999.97|3999.37|3999.72|3999.12|20
1652214070000|2022-05-10 20:21:10|4000.09|3999.49|3999.97|3999.37|4000.22|3999.62|3999.72|3999.12|112
1652214080000|2022-05-10 20:21:20|3999.72|3999.12|3999.97|3999.37|4000.22|3999.62|3999.72|3999.12|49
1652214090000|2022-05-10 20:21:30|4000.22|3999.62|4000.09|3999.49|4000.22|3999.62|4000.09|3999.49|19
1652214100000|2022-05-10 20:21:40|4000.22|3999.62|4000.22|3999.62|4000.22|3999.62|4000.22|3999.62|0
1652214110000|2022-05-10 20:21:50|4000.09|3999.49|4000.22|3999.62|4000.22|3999.62|3999.97|3999.37|14
1652214120000|2022-05-10 20:22:00|4000.47|3999.87|4001.72|4001.12|4001.72|4001.12|4000.47|3999.87|137
1652214130000|2022-05-10 20:22:10|4001.59|4000.99|4001.72|4001.12|4001.72|4001.12|4001.47|4000.87|34
1652214140000|2022-05-10 20:22:20|4001.59|4000.99|4001.22|4000.62|4001.59|4000.99|4001.22|4000.62|27
1652214150000|2022-05-10 20:22:30|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|26
1652214160000|2022-05-10 20:22:40|4001.22|4000.62|4001.84|4001.24|4001.97|4001.37|4000.97|4000.37|54
1652214170000|2022-05-10 20:22:50|4001.72|4001.12|4001.84|4001.24|4001.84|4001.24|4001.72|4001.12|38
1652214180000|2022-05-10 20:23:00|4001.97|4001.37|4001.34|4000.74|4001.97|4001.37|4001.34|4000.74|19
1652214190000|2022-05-10 20:23:10|4001.22|4000.62|4001.09|4000.49|4001.22|4000.62|4000.84|4000.24|39
1652214200000|2022-05-10 20:23:20|4001.22|4000.62|4000.84|4000.24|4001.22|4000.62|4000.72|4000.12|22
1652214210000|2022-05-10 20:23:30|4000.72|4000.12|4000.34|3999.74|4000.72|4000.12|4000.34|3999.74|16
1652214220000|2022-05-10 20:23:40|4000.47|3999.87|4000.22|3999.62|4000.47|3999.87|4000.22|3999.62|9
1652214230000|2022-05-10 20:23:50|3999.97|3999.37|4000.34|3999.74|4000.34|3999.74|3999.97|3999.37|16
1652214240000|2022-05-10 20:24:00|4000.47|3999.87|4001.47|4000.87|4001.47|4000.87|4000.47|3999.87|78
1652214250000|2022-05-10 20:24:10|4001.34|4000.74|4001.47|4000.87|4001.47|4000.87|4001.34|4000.74|3
1652214260000|2022-05-10 20:24:20|4001.34|4000.74|4001.47|4000.87|4001.47|4000.87|4001.22|4000.62|20
1652214270000|2022-05-10 20:24:30|4001.34|4000.74|4001.72|4001.12|4001.72|4001.12|4001.22|4000.62|61
1652214280000|2022-05-10 20:24:40|4001.47|4000.87|4001.22|4000.62|4001.72|4001.12|4000.97|4000.37|126
1652214290000|2022-05-10 20:24:50|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|41
1652214300000|2022-05-10 20:25:00|4000.59|3999.99|4000.22|3999.62|4001.22|4000.62|4000.22|3999.62|62
1652214310000|2022-05-10 20:25:10|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|7
1652214320000|2022-05-10 20:25:20|4000.34|3999.74|4000.22|3999.62|4000.47|3999.87|4000.22|3999.62|16
1652214330000|2022-05-10 20:25:30|4000.34|3999.74|4000.72|4000.12|4000.97|4000.37|4000.34|3999.74|21
1652214340000|2022-05-10 20:25:40|4000.47|3999.87|4000.09|3999.49|4000.47|3999.87|4000.09|3999.49|18
1652214350000|2022-05-10 20:25:50|3999.97|3999.37|4000.47|3999.87|4000.47|3999.87|3999.97|3999.37|10
1652214360000|2022-05-10 20:26:00|4000.59|3999.99|4000.09|3999.49|4000.72|4000.12|3999.97|3999.37|49
1652214370000|2022-05-10 20:26:10|4000.22|3999.62|4000.72|4000.12|4000.72|4000.12|4000.22|3999.62|41
1652214380000|2022-05-10 20:26:20|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|9
1652214390000|2022-05-10 20:26:30|4000.47|3999.87|4000.72|4000.12|4000.97|4000.37|4000.47|3999.87|32
1652214400000|2022-05-10 20:26:40|4000.47|3999.87|3999.72|3999.12|4000.47|3999.87|3999.72|3999.12|81
1652214410000|2022-05-10 20:26:50|4000.22|3999.62|3999.72|3999.12|4000.22|3999.62|3999.72|3999.12|52
1652214420000|2022-05-10 20:27:00|3999.97|3999.37|3999.97|3999.37|4000.22|3999.62|3999.97|3999.37|24
1652214430000|2022-05-10 20:27:10|3999.84|3999.24|3999.47|3998.87|3999.84|3999.24|3999.47|3998.87|12
1652214440000|2022-05-10 20:27:20|3999.34|3998.74|4000.22|3999.62|4000.34|3999.74|3998.97|3998.37|54
1652214450000|2022-05-10 20:27:30|4000.09|3999.49|4000.47|3999.87|4000.47|3999.87|3999.97|3999.37|25
1652214460000|2022-05-10 20:27:40|3999.97|3999.37|3999.47|3998.87|3999.97|3999.37|3999.47|3998.87|26
1652214470000|2022-05-10 20:27:50|3999.34|3998.74|3999.47|3998.87|3999.47|3998.87|3999.09|3998.49|13
1652214480000|2022-05-10 20:28:00|3999.97|3999.37|3999.97|3999.37|3999.97|3999.37|3999.09|3998.49|128
1652214490000|2022-05-10 20:28:10|4000.22|3999.62|4000.47|3999.87|4000.47|3999.87|4000.09|3999.49|30
1652214500000|2022-05-10 20:28:20|4000.34|3999.74|4000.72|4000.12|4000.72|4000.12|4000.22|3999.62|25
1652214510000|2022-05-10 20:28:30|4000.97|4000.37|4000.97|4000.37|4001.22|4000.62|4000.97|4000.37|82
1652214520000|2022-05-10 20:28:40|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|21
1652214530000|2022-05-10 20:28:50|4001.47|4000.87|4001.47|4000.87|4001.97|4001.37|4001.47|4000.87|45
1652214540000|2022-05-10 20:29:00|4001.22|4000.62|4000.97|4000.37|4001.34|4000.74|4000.97|4000.37|25
1652214550000|2022-05-10 20:29:10|4001.09|4000.49|4000.97|4000.37|4001.09|4000.49|4000.72|4000.12|15
1652214560000|2022-05-10 20:29:20|4000.84|4000.24|4000.97|4000.37|4000.97|4000.37|4000.72|4000.12|26
1652214570000|2022-05-10 20:29:30|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|2
1652214580000|2022-05-10 20:29:40|4001.47|4000.87|4001.34|4000.74|4001.47|4000.87|4001.22|4000.62|29
1652214590000|2022-05-10 20:29:50|4001.22|4000.62|4001.34|4000.74|4001.47|4000.87|4001.09|4000.49|33
1652214600000|2022-05-10 20:30:00|4001.22|4000.62|4000.97|4000.37|4001.22|4000.62|4000.72|4000.12|66
1652214610000|2022-05-10 20:30:10|4001.22|4000.62|4001.47|4000.87|4001.47|4000.87|4001.22|4000.62|22
1652214620000|2022-05-10 20:30:20|4001.72|4001.12|4001.22|4000.62|4001.72|4001.12|4001.22|4000.62|61
1652214630000|2022-05-10 20:30:30|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|36
1652214640000|2022-05-10 20:30:40|4000.72|4000.12|4000.59|3999.99|4000.72|4000.12|4000.47|3999.87|37
1652214650000|2022-05-10 20:30:50|4000.47|3999.87|4001.22|4000.62|4001.22|4000.62|4000.47|3999.87|17
1652214660000|2022-05-10 20:31:00|4000.97|4000.37|4001.59|4000.99|4001.59|4000.99|4000.97|4000.37|38
1652214670000|2022-05-10 20:31:10|4001.47|4000.87|4001.09|4000.49|4001.97|4001.37|4001.09|4000.49|113
1652214680000|2022-05-10 20:31:20|4001.22|4000.62|4001.72|4001.12|4001.72|4001.12|4001.22|4000.62|21
1652214690000|2022-05-10 20:31:30|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|6
1652214700000|2022-05-10 20:31:40|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|3
1652214710000|2022-05-10 20:31:50|4001.97|4001.37|4001.72|4001.12|4001.97|4001.37|4001.72|4001.12|11
1652214720000|2022-05-10 20:32:00|4001.84|4001.24|4001.97|4001.37|4001.97|4001.37|4001.59|4000.99|24
1652214730000|2022-05-10 20:32:10|4001.72|4001.12|4000.97|4000.37|4001.72|4001.12|4000.97|4000.37|94
1652214740000|2022-05-10 20:32:20|4001.22|4000.62|4000.72|4000.12|4001.22|4000.62|4000.72|4000.12|23
1652214750000|2022-05-10 20:32:30|4000.84|4000.24|4000.47|3999.87|4000.97|4000.37|4000.47|3999.87|7
1652214760000|2022-05-10 20:32:40|4000.22|3999.62|4000.09|3999.49|4000.22|3999.62|3999.97|3999.37|51
1652214770000|2022-05-10 20:32:50|4000.22|3999.62|4000.22|3999.62|4000.47|3999.87|4000.09|3999.49|18
1652214780000|2022-05-10 20:33:00|4000.09|3999.49|4000.34|3999.74|4000.34|3999.74|3999.97|3999.37|11
1652214790000|2022-05-10 20:33:10|4000.47|3999.87|4000.34|3999.74|4000.47|3999.87|3999.97|3999.37|33
1652214800000|2022-05-10 20:33:20|4000.22|3999.62|3999.47|3998.87|4000.22|3999.62|3999.22|3998.62|24
1652214810000|2022-05-10 20:33:30|3999.34|3998.74|3999.47|3998.87|3999.97|3999.37|3999.34|3998.74|40
1652214820000|2022-05-10 20:33:40|3999.59|3998.99|3999.34|3998.74|3999.72|3999.12|3999.34|3998.74|7
1652214830000|2022-05-10 20:33:50|3999.47|3998.87|3999.72|3999.12|3999.72|3999.12|3999.34|3998.74|4
1652214840000|2022-05-10 20:34:00|3999.47|3998.87|3999.34|3998.74|3999.47|3998.87|3998.97|3998.37|47
1652214850000|2022-05-10 20:34:10|3999.22|3998.62|3998.97|3998.37|3999.47|3998.87|3998.97|3998.37|26
1652214860000|2022-05-10 20:34:20|3999.22|3998.62|3998.97|3998.37|3999.34|3998.74|3998.97|3998.37|12
1652214870000|2022-05-10 20:34:30|3998.72|3998.12|3998.47|3997.87|3998.72|3998.12|3998.34|3997.74|68
1652214880000|2022-05-10 20:34:40|3998.72|3998.12|3999.22|3998.62|3999.22|3998.62|3998.72|3998.12|43
1652214890000|2022-05-10 20:34:50|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|3998.72|3998.12|19
1652214900000|2022-05-10 20:35:00|3999.22|3998.62|3999.22|3998.62|3999.22|3998.62|3998.72|3998.12|15
1652214910000|2022-05-10 20:35:10|3998.97|3998.37|3998.72|3998.12|3999.22|3998.62|3998.72|3998.12|28
1652214920000|2022-05-10 20:35:20|3998.47|3997.87|3998.59|3997.99|3998.59|3997.99|3998.47|3997.87|38
1652214930000|2022-05-10 20:35:30|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.47|3997.87|7
1652214940000|2022-05-10 20:35:40|3998.47|3997.87|3998.72|3998.12|3998.72|3998.12|3998.22|3997.62|31
1652214950000|2022-05-10 20:35:50|3998.97|3998.37|3998.47|3997.87|3998.97|3998.37|3998.34|3997.74|35
1652214960000|2022-05-10 20:36:00|3998.34|3997.74|3998.59|3997.99|3998.72|3998.12|3998.34|3997.74|16
1652214970000|2022-05-10 20:36:10|3998.47|3997.87|3998.59|3997.99|3998.97|3998.37|3998.47|3997.87|41
1652214980000|2022-05-10 20:36:20|3998.47|3997.87|3997.84|3997.24|3998.47|3997.87|3997.72|3997.12|58
1652214990000|2022-05-10 20:36:30|3998.09|3997.49|3998.47|3997.87|3998.47|3997.87|3998.09|3997.49|22
1652215000000|2022-05-10 20:36:40|||||||||6
1652215010000|2022-05-10 20:36:50|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|54
1652215020000|2022-05-10 20:37:00|3998.84|3998.24|3998.84|3998.24|3998.97|3998.37|3998.84|3998.24|24
1652215030000|2022-05-10 20:37:10|3998.72|3998.12|3998.34|3997.74|3998.84|3998.24|3998.34|3997.74|17
1652215040000|2022-05-10 20:37:20|3998.22|3997.62|3997.97|3997.37|3998.22|3997.62|3997.97|3997.37|10
1652215050000|2022-05-10 20:37:30|3998.47|3997.87|3998.59|3997.99|3998.59|3997.99|3998.47|3997.87|28
1652215060000|2022-05-10 20:37:40|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|2
1652215070000|2022-05-10 20:37:50|3998.59|3997.99|3998.22|3997.62|3998.59|3997.99|3998.09|3997.49|25
1652215080000|2022-05-10 20:38:00|3998.47|3997.87|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|17
1652215090000|2022-05-10 20:38:10|3998.97|3998.37|3999.22|3998.62|3999.34|3998.74|3998.97|3998.37|42
1652215100000|2022-05-10 20:38:20|3998.97|3998.37|3999.22|3998.62|3999.34|3998.74|3998.97|3998.37|45
1652215110000|2022-05-10 20:38:30|3999.09|3998.49|3998.97|3998.37|3999.22|3998.62|3998.97|3998.37|8
1652215120000|2022-05-10 20:38:40|3998.84|3998.24|3998.97|3998.37|3999.22|3998.62|3998.84|3998.24|19
1652215130000|2022-05-10 20:38:50|3999.22|3998.62|3999.47|3998.87|3999.47|3998.87|3999.22|3998.62|29
1652215140000|2022-05-10 20:39:00|3999.34|3998.74|4000.22|3999.62|4000.22|3999.62|3999.34|3998.74|61
1652215150000|2022-05-10 20:39:10|4000.09|3999.49|3999.34|3998.74|4000.22|3999.62|3999.22|3998.62|22
1652215160000|2022-05-10 20:39:20|3999.47|3998.87|3999.97|3999.37|3999.97|3999.37|3999.47|3998.87|8
1652215170000|2022-05-10 20:39:30|3999.72|3999.12|3999.97|3999.37|3999.97|3999.37|3999.72|3999.12|16
1652215180000|2022-05-10 20:39:40|3999.84|3999.24|3999.22|3998.62|3999.84|3999.24|3999.22|3998.62|10
1652215190000|2022-05-10 20:39:50|3999.09|3998.49|3999.22|3998.62|3999.22|3998.62|3999.09|3998.49|12
1652215200000|2022-05-10 20:40:00|3998.97|3998.37|3999.59|3998.99|3999.59|3998.99|3998.72|3998.12|51
1652215210000|2022-05-10 20:40:10|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|3999.59|3998.99|8
1652215220000|2022-05-10 20:40:20|3999.59|3998.99|3999.59|3998.99|3999.59|3998.99|3999.47|3998.87|4
1652215230000|2022-05-10 20:40:30|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|2
1652215240000|2022-05-10 20:40:40|3999.34|3998.74|3998.97|3998.37|3999.59|3998.99|3998.97|3998.37|29
1652215250000|2022-05-10 20:40:50|3999.22|3998.62|3998.97|3998.37|3999.22|3998.62|3998.97|3998.37|36
1652215260000|2022-05-10 20:41:00|3999.09|3998.49|3999.47|3998.87|3999.47|3998.87|3999.09|3998.49|17
1652215270000|2022-05-10 20:41:10|3999.34|3998.74|3999.34|3998.74|3999.34|3998.74|3999.34|3998.74|17
1652215280000|2022-05-10 20:41:20|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|0
1652215290000|2022-05-10 20:41:30|3999.72|3999.12|3998.97|3998.37|3999.72|3999.12|3998.97|3998.37|22
1652215300000|2022-05-10 20:41:40|3999.22|3998.62|3998.97|3998.37|3999.22|3998.62|3998.97|3998.37|13
1652215310000|2022-05-10 20:41:50|3998.84|3998.24|3999.47|3998.87|3999.47|3998.87|3998.72|3998.12|33
1652215320000|2022-05-10 20:42:00|3999.22|3998.62|3999.59|3998.99|3999.59|3998.99|3999.22|3998.62|20
1652215330000|2022-05-10 20:42:10|3999.34|3998.74|3999.34|3998.74|3999.47|3998.87|3999.34|3998.74|20
1652215340000|2022-05-10 20:42:20|3999.47|3998.87|3999.22|3998.62|3999.47|3998.87|3999.22|3998.62|0
1652215350000|2022-05-10 20:42:30|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|11
1652215360000|2022-05-10 20:42:40|3998.72|3998.12|3998.97|3998.37|3998.97|3998.37|3998.72|3998.12|10
1652215370000|2022-05-10 20:42:50|3998.59|3997.99|3997.97|3997.37|3998.59|3997.99|3997.97|3997.37|85
1652215380000|2022-05-10 20:43:00|3998.22|3997.62|3998.09|3997.49|3998.22|3997.62|3998.09|3997.49|15
1652215390000|2022-05-10 20:43:10|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|13
1652215400000|2022-05-10 20:43:20|3998.09|3997.49|3998.09|3997.49|3998.22|3997.62|3997.97|3997.37|8
1652215410000|2022-05-10 20:43:30|3998.22|3997.62|3997.47|3996.87|3998.22|3997.62|3997.47|3996.87|41
1652215420000|2022-05-10 20:43:40|3998.22|3997.62|3998.22|3997.62|3998.22|3997.62|3998.22|3997.62|30
1652215430000|2022-05-10 20:43:50|3998.47|3997.87|3997.84|3997.24|3998.47|3997.87|3997.72|3997.12|66
1652215440000|2022-05-10 20:44:00|3997.97|3997.37|3998.09|3997.49|3998.47|3997.87|3997.97|3997.37|34
1652215450000|2022-05-10 20:44:10|3997.97|3997.37|3998.09|3997.49|3998.22|3997.62|3997.97|3997.37|11
1652215460000|2022-05-10 20:44:20|3998.22|3997.62|3998.34|3997.74|3998.47|3997.87|3998.09|3997.49|9
1652215470000|2022-05-10 20:44:30|3998.22|3997.62|3997.59|3996.99|3998.22|3997.62|3997.22|3996.62|153
1652215480000|2022-05-10 20:44:40|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|3997.34|3996.74|4
1652215490000|2022-05-10 20:44:50|||||||||5
1652215500000|2022-05-10 20:45:00|3997.59|3996.99|3996.72|3996.12|3997.59|3996.99|3996.72|3996.12|61
1652215510000|2022-05-10 20:45:10|3996.47|3995.87|3996.34|3995.74|3996.72|3996.12|3996.22|3995.62|121
1652215520000|2022-05-10 20:45:20|3996.47|3995.87|3995.97|3995.37|3996.47|3995.87|3995.97|3995.37|109
1652215530000|2022-05-10 20:45:30|3995.84|3995.24|3995.97|3995.37|3995.97|3995.37|3995.84|3995.24|30
1652215540000|2022-05-10 20:45:40|3995.84|3995.24|3995.72|3995.12|3995.84|3995.24|3995.72|3995.12|14
1652215550000|2022-05-10 20:45:50|3995.84|3995.24|3995.97|3995.37|3995.97|3995.37|3995.84|3995.24|3
1652215560000|2022-05-10 20:46:00|3995.84|3995.24|3995.72|3995.12|3995.84|3995.24|3995.72|3995.12|33
1652215570000|2022-05-10 20:46:10|3995.97|3995.37|3996.97|3996.37|3996.97|3996.37|3995.97|3995.37|52
1652215580000|2022-05-10 20:46:20|3997.22|3996.62|3996.22|3995.62|3997.22|3996.62|3996.22|3995.62|36
1652215590000|2022-05-10 20:46:30|3995.97|3995.37|3995.97|3995.37|3996.09|3995.49|3995.97|3995.37|4
1652215600000|2022-05-10 20:46:40|3996.09|3995.49|3995.97|3995.37|3996.22|3995.62|3995.72|3995.12|21
1652215610000|2022-05-10 20:46:50|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|57
1652215620000|2022-05-10 20:47:00|3996.09|3995.49|3996.72|3996.12|3996.72|3996.12|3996.09|3995.49|19
1652215630000|2022-05-10 20:47:10|3996.84|3996.24|3995.97|3995.37|3996.97|3996.37|3995.84|3995.24|33
1652215640000|2022-05-10 20:47:20|3996.22|3995.62|3996.09|3995.49|3996.34|3995.74|3996.09|3995.49|28
1652215650000|2022-05-10 20:47:30|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|1
1652215660000|2022-05-10 20:47:40|3996.09|3995.49|3996.22|3995.62|3996.22|3995.62|3995.84|3995.24|20
1652215670000|2022-05-10 20:47:50|3996.09|3995.49|3996.22|3995.62|3996.72|3996.12|3996.09|3995.49|27
1652215680000|2022-05-10 20:48:00|3996.34|3995.74|3996.47|3995.87|3996.47|3995.87|3996.09|3995.49|15
1652215690000|2022-05-10 20:48:10|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|8
1652215700000|2022-05-10 20:48:20|3996.09|3995.49|3996.22|3995.62|3996.22|3995.62|3996.09|3995.49|2
1652215710000|2022-05-10 20:48:30|3996.47|3995.87|3996.47|3995.87|3996.47|3995.87|3996.47|3995.87|83
1652215720000|2022-05-10 20:48:40|3996.72|3996.12|3996.22|3995.62|3996.97|3996.37|3996.09|3995.49|65
1652215730000|2022-05-10 20:48:50|3996.47|3995.87|3994.97|3994.37|3996.47|3995.87|3994.84|3994.24|464
1652215740000|2022-05-10 20:49:00|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|3994.47|3993.87|51
1652215750000|2022-05-10 20:49:10|3994.22|3993.62|3993.84|3993.24|3994.47|3993.87|3993.72|3993.12|74
1652215760000|2022-05-10 20:49:20|3994.09|3993.49|3994.09|3993.49|3994.47|3993.87|3993.97|3993.37|86
1652215770000|2022-05-10 20:49:30|3993.97|3993.37|3994.84|3994.24|3994.97|3994.37|3993.97|3993.37|61
1652215780000|2022-05-10 20:49:40|3994.72|3994.12|3995.22|3994.62|3995.47|3994.87|3994.59|3993.99|35
1652215790000|2022-05-10 20:49:50|3994.97|3994.37|3995.84|3995.24|3995.84|3995.24|3994.97|3994.37|49
1652215800000|2022-05-10 20:50:00|3995.72|3995.12|3995.97|3995.37|3995.97|3995.37|3995.34|3994.74|46
1652215810000|2022-05-10 20:50:10|3995.47|3994.87|3995.97|3995.37|3995.97|3995.37|3995.47|3994.87|49
1652215820000|2022-05-10 20:50:20|3995.84|3995.24|3995.72|3995.12|3995.84|3995.24|3995.72|3995.12|10
1652215830000|2022-05-10 20:50:30|3995.84|3995.24|3995.59|3994.99|3995.97|3995.37|3995.59|3994.99|25
1652215840000|2022-05-10 20:50:40|3995.47|3994.87|3995.22|3994.62|3995.59|3994.99|3995.09|3994.49|17
1652215850000|2022-05-10 20:50:50|3995.34|3994.74|3995.72|3995.12|3995.72|3995.12|3995.34|3994.74|12
1652215860000|2022-05-10 20:51:00|3995.47|3994.87|3995.84|3995.24|3995.97|3995.37|3995.34|3994.74|26
1652215870000|2022-05-10 20:51:10|||||||||4
1652215880000|2022-05-10 20:51:20|3995.97|3995.37|3996.09|3995.49|3996.09|3995.49|3995.97|3995.37|12
1652215890000|2022-05-10 20:51:30|3996.22|3995.62|3995.97|3995.37|3996.22|3995.62|3995.47|3994.87|28
1652215900000|2022-05-10 20:51:40|3996.72|3996.12|3996.59|3995.99|3996.72|3996.12|3996.59|3995.99|43
1652215910000|2022-05-10 20:51:50|3996.47|3995.87|3996.34|3995.74|3996.72|3996.12|3996.34|3995.74|11
1652215920000|2022-05-10 20:52:00|3996.47|3995.87|3996.34|3995.74|3996.47|3995.87|3996.22|3995.62|21
1652215940000|2022-05-10 20:52:20|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|5
1652215950000|2022-05-10 20:52:30|3996.34|3995.74|3997.72|3997.12|3997.72|3997.12|3996.34|3995.74|52
1652215960000|2022-05-10 20:52:40|3997.59|3996.99|3997.84|3997.24|3997.97|3997.37|3997.59|3996.99|15
1652215970000|2022-05-10 20:52:50|3997.97|3997.37|3998.09|3997.49|3998.09|3997.49|3997.84|3997.24|18
1652215990000|2022-05-10 20:53:10|3997.47|3996.87|3997.97|3997.37|3998.22|3997.62|3997.47|3996.87|40
1652216000000|2022-05-10 20:53:20|3997.84|3997.24|3997.97|3997.37|3998.34|3997.74|3997.84|3997.24|23
1652216010000|2022-05-10 20:53:30|3998.09|3997.49|3998.09|3997.49|3998.22|3997.62|3997.97|3997.37|13
1652216020000|2022-05-10 20:53:40|3997.97|3997.37|3998.09|3997.49|3998.22|3997.62|3997.97|3997.37|11
1652216030000|2022-05-10 20:53:50|3998.34|3997.74|3997.47|3996.87|3998.34|3997.74|3997.47|3996.87|11
1652216040000|2022-05-10 20:54:00|3997.34|3996.74|3997.22|3996.62|3997.34|3996.74|3997.09|3996.49|7
1652216050000|2022-05-10 20:54:10|3997.09|3996.49|3996.97|3996.37|3997.22|3996.62|3996.72|3996.12|33
1652216060000|2022-05-10 20:54:20|3996.84|3996.24|3996.47|3995.87|3996.84|3996.24|3996.47|3995.87|18
1652216070000|2022-05-10 20:54:30|3996.72|3996.12|3996.97|3996.37|3997.22|3996.62|3996.59|3995.99|28
1652216080000|2022-05-10 20:54:40|3996.72|3996.12|3996.97|3996.37|3996.97|3996.37|3996.47|3995.87|30
1652216090000|2022-05-10 20:54:50|3997.09|3996.49|3996.59|3995.99|3997.09|3996.49|3996.59|3995.99|103
1652216100000|2022-05-10 20:55:00|3996.84|3996.24|3996.47|3995.87|3996.97|3996.37|3996.47|3995.87|25
1652216110000|2022-05-10 20:55:10|3996.34|3995.74|3996.34|3995.74|3996.34|3995.74|3996.22|3995.62|11
1652216120000|2022-05-10 20:55:20|3996.22|3995.62|3995.97|3995.37|3996.34|3995.74|3995.97|3995.37|36
1652216130000|2022-05-10 20:55:30|3996.09|3995.49|3997.34|3996.74|3997.34|3996.74|3996.09|3995.49|50
1652216140000|2022-05-10 20:55:40|3996.84|3996.24|3997.34|3996.74|3997.34|3996.74|3996.59|3995.99|28
1652216150000|2022-05-10 20:55:50|3996.97|3996.37|3997.34|3996.74|3997.72|3997.12|3996.97|3996.37|32
1652216160000|2022-05-10 20:56:00|3997.47|3996.87|3997.59|3996.99|3997.59|3996.99|3997.34|3996.74|21
1652216170000|2022-05-10 20:56:10|3998.22|3997.62|3998.22|3997.62|3998.47|3997.87|3998.22|3997.62|41
1652216180000|2022-05-10 20:56:20|3998.34|3997.74|3997.84|3997.24|3998.34|3997.74|3997.84|3997.24|13
1652216190000|2022-05-10 20:56:30|3997.97|3997.37|3998.34|3997.74|3998.34|3997.74|3997.97|3997.37|19
1652216200000|2022-05-10 20:56:40|3998.47|3997.87|3997.72|3997.12|3998.47|3997.87|3997.72|3997.12|41
1652216210000|2022-05-10 20:56:50|3997.59|3996.99|3997.72|3997.12|3997.72|3997.12|3997.47|3996.87|51
1652216220000|2022-05-10 20:57:00|3997.59|3996.99|3997.59|3996.99|3997.59|3996.99|3997.59|3996.99|7
1652216230000|2022-05-10 20:57:10|3997.72|3997.12|3998.97|3998.37|3998.97|3998.37|3997.72|3997.12|55
1652216240000|2022-05-10 20:57:20|3998.84|3998.24|3997.97|3997.37|3998.84|3998.24|3997.34|3996.74|70
1652216250000|2022-05-10 20:57:30|3997.84|3997.24|3998.22|3997.62|3998.22|3997.62|3997.72|3997.12|28
1652216260000|2022-05-10 20:57:40|3998.09|3997.49|3998.09|3997.49|3998.09|3997.49|3998.09|3997.49|2
1652216270000|2022-05-10 20:57:50|3998.34|3997.74|3997.97|3997.37|3998.34|3997.74|3997.97|3997.37|26
1652216280000|2022-05-10 20:58:00|3997.84|3997.24|3997.59|3996.99|3998.09|3997.49|3997.59|3996.99|32
1652216290000|2022-05-10 20:58:10|3997.22|3996.62|3998.34|3997.74|3998.34|3997.74|3997.22|3996.62|72
1652216300000|2022-05-10 20:58:20|3997.97|3997.37|3997.22|3996.62|3998.09|3997.49|3997.22|3996.62|74
1652216310000|2022-05-10 20:58:30|3997.09|3996.49|3997.09|3996.49|3997.22|3996.62|3996.97|3996.37|8
1652216320000|2022-05-10 20:58:40|3997.22|3996.62|3996.97|3996.37|3997.47|3996.87|3996.97|3996.37|28
1652216330000|2022-05-10 20:58:50|3997.22|3996.62|3996.59|3995.99|3997.22|3996.62|3996.59|3995.99|59
1652216340000|2022-05-10 20:59:00|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.47|3995.87|30
1652216350000|2022-05-10 20:59:10|3996.97|3996.37|3996.72|3996.12|3997.22|3996.62|3996.72|3996.12|30
1652216360000|2022-05-10 20:59:20|3996.84|3996.24|3996.72|3996.12|3996.97|3996.37|3996.72|3996.12|27
1652216370000|2022-05-10 20:59:30|3996.47|3995.87|3996.47|3995.87|3996.47|3995.87|3996.47|3995.87|48
1652216380000|2022-05-10 20:59:40|3996.59|3995.99|3996.47|3995.87|3996.72|3996.12|3996.47|3995.87|55
1652216390000|2022-05-10 20:59:50|3996.34|3995.74|3997.11|3995.61|3997.11|3996.24|3996.34|3995.45|58
1652216400000|2022-05-10 21:00:00|3997|3995.5|3997.04|3995.54|3997.04|3995.54|3997|3995.5|0
1652216410000|2022-05-10 21:00:10|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|0
1652216420000|2022-05-10 21:00:20|3996.6|3995.1|3996.6|3995.1|3996.6|3995.1|3996.6|3995.1|0
1652216430000|2022-05-10 21:00:30|3996.52|3995.02|3996.52|3995.02|3996.52|3995.02|3996.52|3995.02|0
1652216440000|2022-05-10 21:00:40|3996.74|3995.24|3996.74|3995.24|3997.22|3995.72|3996.74|3995.24|0
1652216460000|2022-05-10 21:01:00|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|0
1652216510000|2022-05-10 21:01:50|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|0
1652216530000|2022-05-10 21:02:10|3996.85|3995.35|3996.74|3995.24|3996.85|3995.35|3996.74|3995.24|0
1652216540000|2022-05-10 21:02:20|3996.67|3995.17|3996.71|3995.21|3996.71|3995.21|3996.67|3995.17|0
1652216560000|2022-05-10 21:02:40|3996.82|3995.32|3996.78|3995.28|3996.82|3995.32|3996.78|3995.28|0
1652216570000|2022-05-10 21:02:50|3996.85|3995.35|3996.89|3995.39|3996.89|3995.39|3996.85|3995.35|0
1652216580000|2022-05-10 21:03:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|0
1652216590000|2022-05-10 21:03:10|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652216600000|2022-05-10 21:03:20|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|0
1652216610000|2022-05-10 21:03:30|3997.33|3995.83|3997.33|3995.83|3997.33|3995.83|3997.33|3995.83|0
1652216620000|2022-05-10 21:03:40|3997.43|3995.93|3997.25|3995.75|3997.43|3995.93|3997.22|3995.72|0
1652216640000|2022-05-10 21:04:00|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|0
1652216660000|2022-05-10 21:04:20|3997.5|3996|3996.96|3995.46|3997.5|3996|3996.96|3995.46|0
1652216670000|2022-05-10 21:04:30|3996.93|3995.43|3997.33|3995.83|3997.33|3995.83|3996.93|3995.43|0
1652216690000|2022-05-10 21:04:50|3997.04|3995.54|3997.04|3995.54|3997.04|3995.54|3997.04|3995.54|0
1652216700000|2022-05-10 21:05:00|3996.67|3995.17|3997.54|3996.04|3997.54|3996.04|3996.67|3995.17|0
1652216720000|2022-05-10 21:05:20|3997.5|3996|3997.25|3995.75|3997.8|3996.3|3996.93|3995.43|0
1652216730000|2022-05-10 21:05:30|3997.29|3995.79|3997.4|3995.9|3997.4|3995.9|3997.29|3995.79|0
1652216750000|2022-05-10 21:05:50|3997.25|3995.75|3997.69|3996.19|3997.69|3996.19|3997.25|3995.75|0
1652216760000|2022-05-10 21:06:00|3997.72|3996.22|3997.4|3995.9|3997.8|3996.3|3997.4|3995.9|0
1652216780000|2022-05-10 21:06:20|3997.29|3995.79|3997.29|3995.79|3997.33|3995.83|3997.29|3995.79|0
1652216790000|2022-05-10 21:06:30|3997.33|3995.83|3997.4|3995.9|3997.4|3995.9|3997.33|3995.83|0
1652216800000|2022-05-10 21:06:40|3997.36|3995.86|3997.36|3995.86|3997.36|3995.86|3997.36|3995.86|0
1652216830000|2022-05-10 21:07:10|3997.33|3995.83|3997.33|3995.83|3997.33|3995.83|3997.33|3995.83|0
1652216870000|2022-05-10 21:07:50|3997.15|3995.65|3997.15|3995.65|3997.15|3995.65|3997.15|3995.65|0
1652216910000|2022-05-10 21:08:30|3996.85|3995.35|3996.56|3995.06|3997.04|3995.54|3996.56|3995.06|0
1652216920000|2022-05-10 21:08:40|3997.04|3995.54|3997.04|3995.54|3997.04|3995.54|3997.04|3995.54|0
1652216940000|2022-05-10 21:09:00|3997|3995.5|3997.18|3995.68|3997.18|3995.68|3997|3995.5|0
1652216960000|2022-05-10 21:09:20|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|0
1652216970000|2022-05-10 21:09:30|3997.54|3996.04|3997.54|3996.04|3997.54|3996.04|3997.54|3996.04|0
1652216980000|2022-05-10 21:09:40|3997.65|3996.15|3997|3995.5|3997.65|3996.15|3997|3995.5|0
1652216990000|2022-05-10 21:09:50|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|0
1652217010000|2022-05-10 21:10:10|3997.18|3995.68|3997.18|3995.68|3997.18|3995.68|3997.18|3995.68|0
1652217030000|2022-05-10 21:10:30|3997.07|3995.57|3997.07|3995.57|3997.22|3995.72|3997.07|3995.57|0
1652217040000|2022-05-10 21:10:40|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|0
1652217120000|2022-05-10 21:12:00|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|0
1652217140000|2022-05-10 21:12:20|3997.04|3995.54|3997.04|3995.54|3997.04|3995.54|3997.04|3995.54|0
1652217220000|2022-05-10 21:13:40|3997.07|3995.57|3997.07|3995.57|3997.11|3995.61|3997.04|3995.54|0
1652217230000|2022-05-10 21:13:50|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|0
1652217250000|2022-05-10 21:14:10|3997.15|3995.65|3997.15|3995.65|3997.15|3995.65|3997.15|3995.65|0
1652217280000|2022-05-10 21:14:40|3997.11|3995.61|3997.04|3995.54|3997.15|3995.65|3997.04|3995.54|0
1652217290000|2022-05-10 21:14:50|3996.89|3995.39|3996.82|3995.32|3996.89|3995.39|3996.82|3995.32|0
1652217300000|2022-05-10 21:15:00|3996.67|3995.17|3996.71|3995.21|3996.71|3995.21|3996.67|3995.17|0
1652217310000|2022-05-10 21:15:10|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652217350000|2022-05-10 21:15:50|3996.78|3995.28|3996.74|3995.24|3996.78|3995.28|3996.74|3995.24|0
1652217370000|2022-05-10 21:16:10|3996.71|3995.21|3997.11|3995.61|3997.11|3995.61|3996.71|3995.21|0
1652217380000|2022-05-10 21:16:20|3997.22|3995.72|3997.11|3995.61|3997.22|3995.72|3997.11|3995.61|0
1652217400000|2022-05-10 21:16:40|3996.78|3995.28|3996.78|3995.28|3996.78|3995.28|3996.78|3995.28|0
1652217490000|2022-05-10 21:18:10|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652217500000|2022-05-10 21:18:20|3996.82|3995.32|3996.85|3995.35|3996.85|3995.35|3996.82|3995.32|0
1652217510000|2022-05-10 21:18:30|3996.82|3995.32|3996.85|3995.35|3996.85|3995.35|3996.82|3995.32|0
1652217520000|2022-05-10 21:18:40|3996.82|3995.32|3996.85|3995.35|3996.85|3995.35|3996.82|3995.32|0
1652217530000|2022-05-10 21:18:50|3997|3995.5|3997|3995.5|3997|3995.5|3997|3995.5|0
1652217540000|2022-05-10 21:19:00|3997.07|3995.57|3997.5|3996|3997.5|3996|3997.07|3995.57|0
1652217570000|2022-05-10 21:19:30|3997.07|3995.57|3997.18|3995.68|3997.18|3995.68|3997.07|3995.57|0
1652217580000|2022-05-10 21:19:40|3997.36|3995.86|3997.36|3995.86|3997.36|3995.86|3997.36|3995.86|0
1652217630000|2022-05-10 21:20:30|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|0
1652217720000|2022-05-10 21:22:00|3997.33|3995.83|3997.33|3995.83|3997.33|3995.83|3997.33|3995.83|0
1652217760000|2022-05-10 21:22:40|3997.4|3995.9|3997.4|3995.9|3997.4|3995.9|3997.4|3995.9|0
1652217770000|2022-05-10 21:22:50|3997.43|3995.93|3997.43|3995.93|3997.43|3995.93|3997.43|3995.93|0
1652217780000|2022-05-10 21:23:00|3997.61|3996.11|3997.43|3995.93|3997.61|3996.11|3997.43|3995.93|0
1652217790000|2022-05-10 21:23:10|3997.47|3995.97|3997.47|3995.97|3997.47|3995.97|3997.47|3995.97|0
1652217800000|2022-05-10 21:23:20|3997.43|3995.93|3997.43|3995.93|3997.43|3995.93|3997.43|3995.93|0
1652217810000|2022-05-10 21:23:30|3997.4|3995.9|3997.4|3995.9|3997.4|3995.9|3997.4|3995.9|0
1652217820000|2022-05-10 21:23:40|3997.25|3995.75|3997.25|3995.75|3997.25|3995.75|3997.25|3995.75|0
1652217850000|2022-05-10 21:24:10|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|0
1652217880000|2022-05-10 21:24:40|3997.43|3995.93|3997.47|3995.97|3997.47|3995.97|3997.43|3995.93|0
1652217890000|2022-05-10 21:24:50|3997.43|3995.93|3997.15|3995.65|3997.43|3995.93|3997.15|3995.65|0
1652217900000|2022-05-10 21:25:00|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|0
1652217920000|2022-05-10 21:25:20|3997.4|3995.9|3997.4|3995.9|3997.4|3995.9|3997.4|3995.9|0
1652217930000|2022-05-10 21:25:30|3996.67|3995.17|3996.49|3994.99|3996.67|3995.17|3996.49|3994.99|0
1652217940000|2022-05-10 21:25:40|3996.2|3994.7|3996.2|3994.7|3996.2|3994.7|3996.2|3994.7|0
1652217950000|2022-05-10 21:25:50|3996.93|3995.43|3997.04|3995.54|3997.11|3995.61|3996.93|3995.43|0
1652217960000|2022-05-10 21:26:00|3996.85|3995.35|3997|3995.5|3997.04|3995.54|3996.85|3995.35|0
1652217980000|2022-05-10 21:26:20|3996.89|3995.39|3996.85|3995.35|3996.89|3995.39|3996.85|3995.35|0
1652218010000|2022-05-10 21:26:50|3996.38|3994.88|3996.38|3994.88|3996.38|3994.88|3996.38|3994.88|0
1652218020000|2022-05-10 21:27:00|3996.34|3994.84|3996.2|3994.7|3996.34|3994.84|3996.2|3994.7|0
1652218030000|2022-05-10 21:27:10|3996.38|3994.88|3996.38|3994.88|3996.38|3994.88|3996.38|3994.88|0
1652218040000|2022-05-10 21:27:20|3996.74|3995.24|3996.05|3994.55|3996.74|3995.24|3996.05|3994.55|0
1652218050000|2022-05-10 21:27:30|3996.71|3995.21|3996.74|3995.24|3996.74|3995.24|3996.71|3995.21|0
1652218060000|2022-05-10 21:27:40|3996.56|3995.06|3996.2|3994.7|3996.56|3995.06|3996.2|3994.7|0
1652218110000|2022-05-10 21:28:30|3996.38|3994.88|3996.38|3994.88|3996.38|3994.88|3996.38|3994.88|0
1652218120000|2022-05-10 21:28:40|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|0
1652218130000|2022-05-10 21:28:50|3996.74|3995.24|3996.2|3994.7|3996.74|3995.24|3996.2|3994.7|0
1652218140000|2022-05-10 21:29:00|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652218160000|2022-05-10 21:29:20|3996.71|3995.21|3996.74|3995.24|3996.74|3995.24|3996.71|3995.21|0
1652218190000|2022-05-10 21:29:50|3996.93|3995.43|3996.93|3995.43|3996.93|3995.43|3996.93|3995.43|0
1652218200000|2022-05-10 21:30:00|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652218220000|2022-05-10 21:30:20|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652218230000|2022-05-10 21:30:30|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|0
1652218240000|2022-05-10 21:30:40|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|0
1652218320000|2022-05-10 21:32:00|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|3997.11|3995.61|0
1652218340000|2022-05-10 21:32:20|3997.15|3995.65|3997.15|3995.65|3997.15|3995.65|3997.15|3995.65|0
1652218350000|2022-05-10 21:32:30|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|3997.07|3995.57|0
1652218370000|2022-05-10 21:32:50|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652218430000|2022-05-10 21:33:50|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652218470000|2022-05-10 21:34:30|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|0
1652218480000|2022-05-10 21:34:40|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|0
1652218550000|2022-05-10 21:35:50|3996.71|3995.21|3996.71|3995.21|3996.71|3995.21|3996.71|3995.21|0
1652218580000|2022-05-10 21:36:20|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|0
1652218600000|2022-05-10 21:36:40|3996.78|3995.28|3996.78|3995.28|3996.78|3995.28|3996.78|3995.28|0
1652218610000|2022-05-10 21:36:50|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|3996.67|3995.17|0
1652218630000|2022-05-10 21:37:10|3996.56|3995.06|3996.56|3995.06|3996.56|3995.06|3996.2|3994.7|0
1652218660000|2022-05-10 21:37:40|3996.52|3995.02|3996.52|3995.02|3996.52|3995.02|3996.52|3995.02|0
1652218770000|2022-05-10 21:39:30|3996.82|3995.32|3996.52|3995.02|3996.82|3995.32|3996.52|3995.02|0
1652218800000|2022-05-10 21:40:00|3996.56|3995.06|3996.52|3995.02|3996.56|3995.06|3996.52|3995.02|0
1652218830000|2022-05-10 21:40:30|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652218850000|2022-05-10 21:40:50|3996.78|3995.28|3996.93|3995.43|3996.93|3995.43|3996.78|3995.28|0
1652218860000|2022-05-10 21:41:00|3996.78|3995.28|3996.56|3995.06|3996.78|3995.28|3996.56|3995.06|0
1652218880000|2022-05-10 21:41:20|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652218890000|2022-05-10 21:41:30|3996.71|3995.21|3996.74|3995.24|3996.74|3995.24|3996.71|3995.21|0
1652218900000|2022-05-10 21:41:40|3996.71|3995.21|3996.85|3995.35|3996.85|3995.35|3996.71|3995.21|0
1652218920000|2022-05-10 21:42:00|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652218930000|2022-05-10 21:42:10|3996.96|3995.46|3996.74|3995.24|3996.96|3995.46|3996.74|3995.24|0
1652219010000|2022-05-10 21:43:30|3996.63|3995.13|3996.63|3995.13|3996.63|3995.13|3996.63|3995.13|0
1652219020000|2022-05-10 21:43:40|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|0
1652219030000|2022-05-10 21:43:50|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|0
1652219060000|2022-05-10 21:44:20|3996.89|3995.39|3996.96|3995.46|3996.96|3995.46|3996.89|3995.39|0
1652219130000|2022-05-10 21:45:30|3996.89|3995.39|3996.89|3995.39|3996.89|3995.39|3996.89|3995.39|0
1652219140000|2022-05-10 21:45:40|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652219150000|2022-05-10 21:45:50|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|0
1652219160000|2022-05-10 21:46:00|3996.6|3995.1|3996.6|3995.1|3996.6|3995.1|3996.6|3995.1|0
1652219170000|2022-05-10 21:46:10|3996.56|3995.06|3996.6|3995.1|3996.6|3995.1|3996.56|3995.06|0
1652219210000|2022-05-10 21:46:50|3996.31|3994.81|3996.34|3994.84|3996.34|3994.84|3996.31|3994.81|0
1652219230000|2022-05-10 21:47:10|3996.42|3994.92|3996.42|3994.92|3996.42|3994.92|3996.42|3994.92|0
1652219250000|2022-05-10 21:47:30|3996.23|3994.73|3996.23|3994.73|3996.23|3994.73|3996.2|3994.7|0
1652219260000|2022-05-10 21:47:40|3996.42|3994.92|3996.82|3995.32|3996.82|3995.32|3996.42|3994.92|0
1652219270000|2022-05-10 21:47:50|3996.45|3994.95|3996.38|3994.88|3996.45|3994.95|3996.38|3994.88|0
1652219280000|2022-05-10 21:48:00|3996.6|3995.1|3996.31|3994.81|3996.6|3995.1|3996.31|3994.81|0
1652219290000|2022-05-10 21:48:10|3996.38|3994.88|3996.34|3994.84|3996.67|3995.17|3996.34|3994.84|0
1652219300000|2022-05-10 21:48:20|3996.74|3995.24|3996.67|3995.17|3996.74|3995.24|3996.67|3995.17|0
1652219350000|2022-05-10 21:49:10|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652219390000|2022-05-10 21:49:50|3996.6|3995.1|3996.6|3995.1|3996.6|3995.1|3996.6|3995.1|0
1652219410000|2022-05-10 21:50:10|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|3996.74|3995.24|0
1652219430000|2022-05-10 21:50:30|3996.89|3995.39|3996.89|3995.39|3996.89|3995.39|3996.89|3995.39|0
1652219460000|2022-05-10 21:51:00|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652219500000|2022-05-10 21:51:40|3996.71|3995.21|3996.71|3995.21|3996.71|3995.21|3996.71|3995.21|0
1652219510000|2022-05-10 21:51:50|3996.93|3995.43|3996.93|3995.43|3996.93|3995.43|3996.93|3995.43|0
1652219560000|2022-05-10 21:52:40|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|0
1652219700000|2022-05-10 21:55:00|3997|3995.5|3997.04|3995.54|3997.04|3995.54|3997|3995.5|0
1652219720000|2022-05-10 21:55:20|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|0
1652219740000|2022-05-10 21:55:40|3997|3995.5|3997|3995.5|3997|3995.5|3997|3995.5|0
1652219750000|2022-05-10 21:55:50|3996.93|3995.43|3996.74|3995.24|3997.29|3995.79|3996.74|3995.24|0
1652219770000|2022-05-10 21:56:10|3996.85|3995.35|3996.82|3995.32|3996.85|3995.35|3996.82|3995.32|0
1652219800000|2022-05-10 21:56:40|3996.78|3995.28|3996.78|3995.28|3996.78|3995.28|3996.78|3995.28|0
1652219810000|2022-05-10 21:56:50|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|3997.29|3995.79|0
1652219830000|2022-05-10 21:57:10|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|3996.96|3995.46|0
1652219840000|2022-05-10 21:57:20|3997|3995.5|3997|3995.5|3997|3995.5|3997|3995.5|0
1652219850000|2022-05-10 21:57:30|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|0
1652219880000|2022-05-10 21:58:00|3997|3995.5|3997.15|3995.65|3997.15|3995.65|3997|3995.5|0
1652219890000|2022-05-10 21:58:10|3997.18|3995.68|3997.18|3995.68|3997.18|3995.68|3997.18|3995.68|0
1652219920000|2022-05-10 21:58:40|3997.22|3995.72|3997.22|3995.72|3997.22|3995.72|3997.22|3995.72|0
1652219940000|2022-05-10 21:59:00|3997.18|3995.68|3997.15|3995.65|3997.18|3995.68|3997.15|3995.65|0
1652219950000|2022-05-10 21:59:10|3997.18|3995.68|3997.18|3995.68|3997.18|3995.68|3997.18|3995.68|0
1652219960000|2022-05-10 21:59:20|3997.15|3995.65|3996.82|3995.32|3997.15|3995.65|3996.82|3995.32|0
1652219970000|2022-05-10 21:59:30|3996.67|3995.17|3997.29|3995.79|3997.29|3995.79|3996.67|3995.17|0
1652219980000|2022-05-10 21:59:40|3996.85|3995.35|3996.67|3995.17|3996.85|3995.35|3996.67|3995.17|0
1652219990000|2022-05-10 21:59:50|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|3996.85|3995.35|0
1652220000000|2022-05-10 22:00:00|3995.84|3995.24|3995.84|3995.24|3996.34|3995.74|3995.59|3994.99|89
1652220010000|2022-05-10 22:00:10|3995.97|3995.37|3994.59|3993.99|3995.97|3995.37|3994.59|3993.99|52
1652220020000|2022-05-10 22:00:20|3994.47|3993.87|3995.59|3994.99|3995.59|3994.99|3994.47|3993.87|38
1652220030000|2022-05-10 22:00:30|3995.72|3995.12|3995.22|3994.62|3995.84|3995.24|3995.09|3994.49|26
1652220040000|2022-05-10 22:00:40|3995.09|3994.49|3995.72|3995.12|3995.72|3995.12|3994.97|3994.37|14
1652220050000|2022-05-10 22:00:50|3995.97|3995.37|3996.09|3995.49|3996.09|3995.49|3995.97|3995.37|4
1652220060000|2022-05-10 22:01:00|3996.22|3995.62|3996.97|3996.37|3997.22|3996.62|3996.22|3995.62|97
1652220070000|2022-05-10 22:01:10|3997.09|3996.49|3996.34|3995.74|3997.34|3996.74|3996.22|3995.62|35
1652220080000|2022-05-10 22:01:20|3996.22|3995.62|3996.47|3995.87|3996.47|3995.87|3996.22|3995.62|14
1652220090000|2022-05-10 22:01:30|3996.34|3995.74|3996.47|3995.87|3996.72|3996.12|3996.34|3995.74|39
1652220100000|2022-05-10 22:01:40|3996.59|3995.99|3996.47|3995.87|3996.59|3995.99|3996.47|3995.87|7
1652220110000|2022-05-10 22:01:50|3996.34|3995.74|3996.47|3995.87|3996.47|3995.87|3996.22|3995.62|22
1652220120000|2022-05-10 22:02:00|3996.59|3995.99|3996.97|3996.37|3996.97|3996.37|3996.59|3995.99|48
1652220130000|2022-05-10 22:02:10|3996.72|3996.12|3996.59|3995.99|3996.72|3996.12|3996.47|3995.87|18
1652220140000|2022-05-10 22:02:20|3996.47|3995.87|3996.59|3995.99|3996.59|3995.99|3996.47|3995.87|1
1652220150000|2022-05-10 22:02:30|3996.72|3996.12|3996.59|3995.99|3996.72|3996.12|3996.59|3995.99|8
1652220160000|2022-05-10 22:02:40|3996.72|3996.12|3997.09|3996.49|3997.09|3996.49|3996.72|3996.12|41
1652220170000|2022-05-10 22:02:50|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|3996.84|3996.24|14
1652220180000|2022-05-10 22:03:00|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|19
1652220190000|2022-05-10 22:03:10|3996.59|3995.99|3996.47|3995.87|3996.59|3995.99|3996.47|3995.87|2
1652220210000|2022-05-10 22:03:30|3996.34|3995.74|3995.97|3995.37|3996.34|3995.74|3995.97|3995.37|6
1652220220000|2022-05-10 22:03:40|3995.47|3994.87|3995.34|3994.74|3995.97|3995.37|3995.34|3994.74|48
1652220230000|2022-05-10 22:03:50|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|3995.22|3994.62|11
1652220240000|2022-05-10 22:04:00|3995.59|3994.99|3995.97|3995.37|3995.97|3995.37|3995.59|3994.99|21
1652220250000|2022-05-10 22:04:10|3996.09|3995.49|3996.09|3995.49|3996.34|3995.74|3995.97|3995.37|17
1652220260000|2022-05-10 22:04:20|3996.22|3995.62|3995.34|3994.74|3996.22|3995.62|3995.34|3994.74|48
1652220270000|2022-05-10 22:04:30|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|2
1652220280000|2022-05-10 22:04:40|3995.72|3995.12|3995.72|3995.12|3995.72|3995.12|3995.72|3995.12|6
1652220290000|2022-05-10 22:04:50|3995.47|3994.87|3995.22|3994.62|3995.59|3994.99|3994.97|3994.37|32
1652220300000|2022-05-10 22:05:00|3995.59|3994.99|3996.22|3995.62|3996.47|3995.87|3995.59|3994.99|44
1652220310000|2022-05-10 22:05:10|3995.97|3995.37|3995.47|3994.87|3996.09|3995.49|3995.47|3994.87|14
1652220320000|2022-05-10 22:05:20|3995.22|3994.62|3994.97|3994.37|3995.22|3994.62|3994.97|3994.37|10
1652220330000|2022-05-10 22:05:30|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|3994.34|3993.74|38
1652220340000|2022-05-10 22:05:40|3994.59|3993.99|3993.97|3993.37|3994.72|3994.12|3993.97|3993.37|53
1652220350000|2022-05-10 22:05:50|3993.84|3993.24|3993.97|3993.37|3993.97|3993.37|3993.72|3993.12|59
1652220360000|2022-05-10 22:06:00|3993.84|3993.24|3993.72|3993.12|3993.97|3993.37|3993.72|3993.12|44
1652220370000|2022-05-10 22:06:10|3993.97|3993.37|3994.22|3993.62|3994.22|3993.62|3993.72|3993.12|23
1652220380000|2022-05-10 22:06:20|3994.47|3993.87|3994.34|3993.74|3994.47|3993.87|3994.34|3993.74|8
1652220390000|2022-05-10 22:06:30|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|2
1652220400000|2022-05-10 22:06:40|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|6
1652220410000|2022-05-10 22:06:50|3995.22|3994.62|3996.09|3995.49|3996.22|3995.62|3995.22|3994.62|73
1652220420000|2022-05-10 22:07:00|3996.22|3995.62|3996.34|3995.74|3996.47|3995.87|3996.22|3995.62|24
1652220430000|2022-05-10 22:07:10|3996.47|3995.87|3996.34|3995.74|3996.47|3995.87|3996.22|3995.62|18
1652220440000|2022-05-10 22:07:20|3996.47|3995.87|3995.97|3995.37|3996.47|3995.87|3995.84|3995.24|59
1652220450000|2022-05-10 22:07:30|3996.09|3995.49|3995.72|3995.12|3996.22|3995.62|3995.72|3995.12|29
1652220460000|2022-05-10 22:07:40|3995.59|3994.99|3995.72|3995.12|3995.72|3995.12|3995.59|3994.99|2
1652220470000|2022-05-10 22:07:50|3995.97|3995.37|3995.97|3995.37|3996.09|3995.49|3995.72|3995.12|67
1652220480000|2022-05-10 22:08:00|3995.84|3995.24|3995.34|3994.74|3995.84|3995.24|3995.34|3994.74|12
1652220490000|2022-05-10 22:08:10|3995.22|3994.62|3995.22|3994.62|3995.22|3994.62|3995.22|3994.62|1
1652220500000|2022-05-10 22:08:20|3994.97|3994.37|3995.22|3994.62|3995.22|3994.62|3994.72|3994.12|21
1652220510000|2022-05-10 22:08:30|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|4
1652220520000|2022-05-10 22:08:40|||||||||3
1652220530000|2022-05-10 22:08:50|3995.22|3994.62|3995.22|3994.62|3995.22|3994.62|3995.22|3994.62|6
1652220540000|2022-05-10 22:09:00|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|2
1652220550000|2022-05-10 22:09:10|||||||||3
1652220560000|2022-05-10 22:09:20|3995.47|3994.87|3995.34|3994.74|3995.47|3994.87|3995.34|3994.74|8
1652220570000|2022-05-10 22:09:30|3995.59|3994.99|3995.84|3995.24|3995.84|3995.24|3995.59|3994.99|11
1652220580000|2022-05-10 22:09:40|3995.72|3995.12|3995.59|3994.99|3995.72|3995.12|3995.59|3994.99|0
1652220590000|2022-05-10 22:09:50|3995.34|3994.74|3995.09|3994.49|3995.34|3994.74|3995.09|3994.49|2
1652220600000|2022-05-10 22:10:00|3995.47|3994.87|3995.59|3994.99|3995.97|3995.37|3995.47|3994.87|24
1652220610000|2022-05-10 22:10:10|3995.72|3995.12|3995.97|3995.37|3995.97|3995.37|3995.72|3995.12|1
1652220620000|2022-05-10 22:10:20|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|5
1652220630000|2022-05-10 22:10:30|3996.34|3995.74|3996.47|3995.87|3996.47|3995.87|3996.34|3995.74|21
1652220650000|2022-05-10 22:10:50|3996.34|3995.74|3996.22|3995.62|3996.34|3995.74|3996.22|3995.62|16
1652220660000|2022-05-10 22:11:00|3996.09|3995.49|3995.72|3995.12|3996.09|3995.49|3995.59|3994.99|11
1652220670000|2022-05-10 22:11:10|3995.84|3995.24|3995.97|3995.37|3995.97|3995.37|3995.72|3995.12|3
1652220680000|2022-05-10 22:11:20|3995.72|3995.12|3995.72|3995.12|3995.72|3995.12|3995.72|3995.12|3
1652220700000|2022-05-10 22:11:40|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|3995.22|3994.62|6
1652220710000|2022-05-10 22:11:50|3995.59|3994.99|3995.84|3995.24|3995.84|3995.24|3995.59|3994.99|5
1652220720000|2022-05-10 22:12:00|3995.72|3995.12|3995.59|3994.99|3995.72|3995.12|3995.47|3994.87|6
1652220730000|2022-05-10 22:12:10|3995.97|3995.37|3995.84|3995.24|3996.09|3995.49|3995.84|3995.24|43
1652220740000|2022-05-10 22:12:20|3995.97|3995.37|3995.84|3995.24|3995.97|3995.37|3995.72|3995.12|2
1652220750000|2022-05-10 22:12:30|||||||||2
1652220760000|2022-05-10 22:12:40|3995.72|3995.12|3995.97|3995.37|3995.97|3995.37|3995.72|3995.12|2
1652220770000|2022-05-10 22:12:50|3995.47|3994.87|3995.59|3994.99|3995.59|3994.99|3995.22|3994.62|28
1652220780000|2022-05-10 22:13:00|3995.47|3994.87|3994.59|3993.99|3995.47|3994.87|3994.47|3993.87|50
1652220790000|2022-05-10 22:13:10|3994.72|3994.12|3994.47|3993.87|3994.72|3994.12|3994.47|3993.87|6
1652220800000|2022-05-10 22:13:20|||||||||5
1652220810000|2022-05-10 22:13:30|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|5
1652220820000|2022-05-10 22:13:40|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|4
1652220830000|2022-05-10 22:13:50|3994.22|3993.62|3994.22|3993.62|3994.34|3993.74|3994.22|3993.62|19
1652220840000|2022-05-10 22:14:00|||||||||3
1652220850000|2022-05-10 22:14:10|3994.47|3993.87|3994.22|3993.62|3994.47|3993.87|3994.22|3993.62|14
1652220860000|2022-05-10 22:14:20|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|3
1652220870000|2022-05-10 22:14:30|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|0
1652220880000|2022-05-10 22:14:40|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|3
1652220890000|2022-05-10 22:14:50|3994.72|3994.12|3994.97|3994.37|3994.97|3994.37|3994.72|3994.12|8
1652220900000|2022-05-10 22:15:00|3995.09|3994.49|3995.97|3995.37|3995.97|3995.37|3995.09|3994.49|46
1652220910000|2022-05-10 22:15:10|3995.84|3995.24|3995.72|3995.12|3995.84|3995.24|3995.72|3995.12|52
1652220920000|2022-05-10 22:15:20|3995.59|3994.99|3995.47|3994.87|3995.59|3994.99|3995.47|3994.87|18
1652220930000|2022-05-10 22:15:30|3995.34|3994.74|3995.34|3994.74|3995.34|3994.74|3995.22|3994.62|12
1652220940000|2022-05-10 22:15:40|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|21
1652220950000|2022-05-10 22:15:50|3994.84|3994.24|3994.84|3994.24|3994.84|3994.24|3994.84|3994.24|6
1652220970000|2022-05-10 22:16:10|3994.97|3994.37|3994.72|3994.12|3994.97|3994.37|3994.72|3994.12|3
1652220980000|2022-05-10 22:16:20|||||||||3
1652220990000|2022-05-10 22:16:30|3994.59|3993.99|3994.72|3994.12|3994.72|3994.12|3994.59|3993.99|2
1652221000000|2022-05-10 22:16:40|3994.97|3994.37|3994.72|3994.12|3994.97|3994.37|3994.72|3994.12|7
1652221010000|2022-05-10 22:16:50|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|7
1652221020000|2022-05-10 22:17:00|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|3
1652221030000|2022-05-10 22:17:10|3994.34|3993.74|3994.34|3993.74|3994.47|3993.87|3994.34|3993.74|13
1652221040000|2022-05-10 22:17:20|3994.22|3993.62|3994.47|3993.87|3994.47|3993.87|3994.22|3993.62|33
1652221050000|2022-05-10 22:17:30|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|2
1652221060000|2022-05-10 22:17:40|3994.47|3993.87|3994.72|3994.12|3994.72|3994.12|3994.47|3993.87|7
1652221070000|2022-05-10 22:17:50|3994.59|3993.99|3994.59|3993.99|3994.59|3993.99|3994.22|3993.62|50
1652221080000|2022-05-10 22:18:00|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|0
1652221090000|2022-05-10 22:18:10|3994.59|3993.99|3994.22|3993.62|3994.72|3994.12|3994.22|3993.62|60
1652221100000|2022-05-10 22:18:20|3994.47|3993.87|3994.59|3993.99|3994.97|3994.37|3994.47|3993.87|29
1652221110000|2022-05-10 22:18:30|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|3994.72|3994.12|0
1652221140000|2022-05-10 22:19:00|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|12
1652221150000|2022-05-10 22:19:10|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|2
1652221160000|2022-05-10 22:19:20|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|1
1652221170000|2022-05-10 22:19:30|3994.84|3994.24|3994.97|3994.37|3994.97|3994.37|3994.84|3994.24|15
1652221180000|2022-05-10 22:19:40|||||||||1
1652221200000|2022-05-10 22:20:00|3995.09|3994.49|3995.84|3995.24|3995.97|3995.37|3995.09|3994.49|34
1652221210000|2022-05-10 22:20:10|3995.97|3995.37|3996.09|3995.49|3996.09|3995.49|3995.97|3995.37|8
1652221220000|2022-05-10 22:20:20|3996.34|3995.74|3996.97|3996.37|3997.09|3996.49|3996.34|3995.74|40
1652221230000|2022-05-10 22:20:30|3996.72|3996.12|3996.47|3995.87|3996.72|3996.12|3996.47|3995.87|14
1652221240000|2022-05-10 22:20:40|3996.34|3995.74|3996.22|3995.62|3996.47|3995.87|3996.22|3995.62|5
1652221250000|2022-05-10 22:20:50|3995.97|3995.37|3996.09|3995.49|3996.09|3995.49|3995.84|3995.24|7
1652221260000|2022-05-10 22:21:00|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|0
1652221270000|2022-05-10 22:21:10|3996.34|3995.74|3996.34|3995.74|3996.47|3995.87|3996.22|3995.62|6
1652221280000|2022-05-10 22:21:20|3996.47|3995.87|3996.47|3995.87|3996.47|3995.87|3996.34|3995.74|2
1652221290000|2022-05-10 22:21:30|3996.59|3995.99|3996.72|3996.12|3996.97|3996.37|3996.47|3995.87|3
1652221300000|2022-05-10 22:21:40|3996.84|3996.24|3997.09|3996.49|3997.09|3996.49|3996.84|3996.24|9
1652221310000|2022-05-10 22:21:50|||||||||1
1652221320000|2022-05-10 22:22:00|3996.97|3996.37|3996.47|3995.87|3996.97|3996.37|3996.34|3995.74|32
1652221340000|2022-05-10 22:22:20|3996.59|3995.99|3996.59|3995.99|3996.59|3995.99|3996.59|3995.99|5
1652221350000|2022-05-10 22:22:30|3996.72|3996.12|3997.22|3996.62|3997.22|3996.62|3996.72|3996.12|3
1652221360000|2022-05-10 22:22:40|3997.34|3996.74|3997.34|3996.74|3997.47|3996.87|3997.22|3996.62|24
1652221370000|2022-05-10 22:22:50|3997.22|3996.62|3997.34|3996.74|3997.34|3996.74|3997.22|3996.62|3
1652221380000|2022-05-10 22:23:00|3997.47|3996.87|3997.22|3996.62|3997.47|3996.87|3997.22|3996.62|1
1652221390000|2022-05-10 22:23:10|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|3997.34|3996.74|3
1652221400000|2022-05-10 22:23:20|3997.34|3996.74|3997.34|3996.74|3997.34|3996.74|3997.34|3996.74|3
1652221410000|2022-05-10 22:23:30|3997.47|3996.87|3997.22|3996.62|3997.47|3996.87|3997.22|3996.62|15
1652221420000|2022-05-10 22:23:40|||||||||9
1652221430000|2022-05-10 22:23:50|3997.09|3996.49|3997.09|3996.49|3997.09|3996.49|3996.97|3996.37|6
1652221440000|2022-05-10 22:24:00|3997.47|3996.87|3997.72|3997.12|3997.72|3997.12|3997.47|3996.87|9
1652221450000|2022-05-10 22:24:10|3997.59|3996.99|3997.59|3996.99|3997.59|3996.99|3997.59|3996.99|8
1652221460000|2022-05-10 22:24:20|3997.72|3997.12|3997.72|3997.12|3997.72|3997.12|3997.47|3996.87|11
1652221470000|2022-05-10 22:24:30|3997.47|3996.87|3997.34|3996.74|3997.47|3996.87|3997.34|3996.74|11
1652221480000|2022-05-10 22:24:40|3997.22|3996.62|3997.22|3996.62|3997.22|3996.62|3997.22|3996.62|0
1652221490000|2022-05-10 22:24:50|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|46
1652221500000|2022-05-10 22:25:00|||||||||2
1652221510000|2022-05-10 22:25:10|3996.84|3996.24|3996.97|3996.37|3996.97|3996.37|3996.84|3996.24|18
1652221520000|2022-05-10 22:25:20|3997.09|3996.49|3997.09|3996.49|3997.22|3996.62|3996.97|3996.37|13
1652221530000|2022-05-10 22:25:30|3996.97|3996.37|3997.09|3996.49|3997.09|3996.49|3996.97|3996.37|0
1652221540000|2022-05-10 22:25:40|3997.22|3996.62|3996.97|3996.37|3997.22|3996.62|3996.97|3996.37|3
1652221550000|2022-05-10 22:25:50|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|8
1652221560000|2022-05-10 22:26:00|3996.84|3996.24|3996.84|3996.24|3996.84|3996.24|3996.84|3996.24|4
1652221590000|2022-05-10 22:26:30|3996.97|3996.37|3996.72|3996.12|3996.97|3996.37|3996.72|3996.12|0
1652221600000|2022-05-10 22:26:40|3996.84|3996.24|3996.97|3996.37|3996.97|3996.37|3996.84|3996.24|1
1652221620000|2022-05-10 22:27:00|3996.72|3996.12|3996.34|3995.74|3996.72|3996.12|3996.22|3995.62|44
1652221630000|2022-05-10 22:27:10|3996.22|3995.62|3995.47|3994.87|3996.22|3995.62|3995.47|3994.87|24
1652221640000|2022-05-10 22:27:20|3995.34|3994.74|3995.34|3994.74|3995.47|3994.87|3995.34|3994.74|6
1652221650000|2022-05-10 22:27:30|3995.22|3994.62|3995.09|3994.49|3995.34|3994.74|3995.09|3994.49|7
1652221660000|2022-05-10 22:27:40|3994.97|3994.37|3994.72|3994.12|3994.97|3994.37|3994.72|3994.12|8
1652221670000|2022-05-10 22:27:50|3994.84|3994.24|3994.72|3994.12|3994.84|3994.24|3994.72|3994.12|4
1652221680000|2022-05-10 22:28:00|3994.59|3993.99|3994.72|3994.12|3994.72|3994.12|3994.47|3993.87|4
1652221690000|2022-05-10 22:28:10|3994.97|3994.37|3995.22|3994.62|3995.22|3994.62|3994.97|3994.37|8
1652221700000|2022-05-10 22:28:20|3995.34|3994.74|3995.22|3994.62|3995.34|3994.74|3995.22|3994.62|3
1652221710000|2022-05-10 22:28:30|3994.97|3994.37|3995.47|3994.87|3995.47|3994.87|3994.84|3994.24|47
1652221740000|2022-05-10 22:29:00|3995.59|3994.99|3995.72|3995.12|3995.72|3995.12|3995.59|3994.99|2
1652221750000|2022-05-10 22:29:10|3995.59|3994.99|3995.72|3995.12|3995.72|3995.12|3995.47|3994.87|52
1652221770000|2022-05-10 22:29:30|||||||||1
1652221780000|2022-05-10 22:29:40|3995.84|3995.24|3996.22|3995.62|3996.22|3995.62|3995.84|3995.24|130
1652221790000|2022-05-10 22:29:50|3996.47|3995.87|3996.84|3996.24|3996.84|3996.24|3996.47|3995.87|39
1652221800000|2022-05-10 22:30:00|3996.97|3996.37|3997.22|3996.62|3997.47|3996.87|3996.84|3996.24|57
1652221810000|2022-05-10 22:30:10|3997.34|3996.74|3997.34|3996.74|3997.34|3996.74|3997.34|3996.74|2
1652221820000|2022-05-10 22:30:20|3997.47|3996.87|3997.34|3996.74|3997.47|3996.87|3997.22|3996.62|44
1652221830000|2022-05-10 22:30:30|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|1
1652221840000|2022-05-10 22:30:40|3997.22|3996.62|3997.22|3996.62|3997.34|3996.74|3997.22|3996.62|15
1652221850000|2022-05-10 22:30:50|3997.34|3996.74|3997.47|3996.87|3997.47|3996.87|3997.34|3996.74|0
1652221860000|2022-05-10 22:31:00|||||||||4
1652221870000|2022-05-10 22:31:10|3997.59|3996.99|3997.47|3996.87|3997.59|3996.99|3997.47|3996.87|3
1652221880000|2022-05-10 22:31:20|3997.72|3997.12|3996.97|3996.37|3997.72|3997.12|3996.97|3996.37|23
1652221890000|2022-05-10 22:31:30|3997.47|3996.87|3997.22|3996.62|3997.47|3996.87|3997.22|3996.62|10
1652221900000|2022-05-10 22:31:40|3997.34|3996.74|3997.47|3996.87|3997.59|3996.99|3997.34|3996.74|6
1652221910000|2022-05-10 22:31:50|3997.72|3997.12|3997.72|3997.12|3997.72|3997.12|3997.59|3996.99|16
1652221920000|2022-05-10 22:32:00|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|11
1652221930000|2022-05-10 22:32:10|3997.34|3996.74|3997.22|3996.62|3997.34|3996.74|3997.22|3996.62|0
1652221940000|2022-05-10 22:32:20|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|17
1652221960000|2022-05-10 22:32:40|3997.59|3996.99|3997.72|3997.12|3997.72|3997.12|3997.59|3996.99|8
1652221970000|2022-05-10 22:32:50|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|3997.47|3996.87|12
1652221980000|2022-05-10 22:33:00|3997.59|3996.99|3997.72|3997.12|3997.72|3997.12|3997.59|3996.99|98
1652221990000|2022-05-10 22:33:10|3997.34|3996.74|3997.47|3996.87|3997.47|3996.87|3997.34|3996.74|32
1652222010000|2022-05-10 22:33:30|3997.59|3996.99|3997.97|3997.37|3997.97|3997.37|3997.59|3996.99|14
1652222020000|2022-05-10 22:33:40|||||||||1
1652222030000|2022-05-10 22:33:50|||||||||2
1652222040000|2022-05-10 22:34:00|3997.84|3997.24|3997.72|3997.12|3997.84|3997.24|3997.59|3996.99|19
1652222060000|2022-05-10 22:34:20|3997.84|3997.24|3997.97|3997.37|3997.97|3997.37|3997.84|3997.24|2
1652222070000|2022-05-10 22:34:30|3997.84|3997.24|3997.84|3997.24|3997.84|3997.24|3997.84|3997.24|17
1652222080000|2022-05-10 22:34:40|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|2
1652222090000|2022-05-10 22:34:50|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|15
1652222100000|2022-05-10 22:35:00|3998.34|3997.74|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|15
1652222110000|2022-05-10 22:35:10|3998.59|3997.99|3998.72|3998.12|3998.72|3998.12|3998.47|3997.87|11
1652222120000|2022-05-10 22:35:20|3998.47|3997.87|3998.22|3997.62|3998.47|3997.87|3998.22|3997.62|18
1652222140000|2022-05-10 22:35:40|3998.34|3997.74|3998.34|3997.74|3998.47|3997.87|3998.34|3997.74|5
1652222150000|2022-05-10 22:35:50|||||||||1
1652222160000|2022-05-10 22:36:00|3998.22|3997.62|3998.22|3997.62|3998.34|3997.74|3998.22|3997.62|6
1652222170000|2022-05-10 22:36:10|3998.09|3997.49|3998.47|3997.87|3998.47|3997.87|3997.97|3997.37|15
1652222180000|2022-05-10 22:36:20|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|14
1652222190000|2022-05-10 22:36:30|3998.34|3997.74|3998.47|3997.87|3998.47|3997.87|3998.34|3997.74|5
1652222200000|2022-05-10 22:36:40|3998.22|3997.62|3998.22|3997.62|3998.22|3997.62|3998.22|3997.62|3
1652222210000|2022-05-10 22:36:50|3998.09|3997.49|3998.22|3997.62|3998.22|3997.62|3998.09|3997.49|8
1652222220000|2022-05-10 22:37:00|3998.34|3997.74|3998.47|3997.87|3998.47|3997.87|3998.34|3997.74|4
1652222230000|2022-05-10 22:37:10|3998.34|3997.74|3998.47|3997.87|3998.47|3997.87|3998.34|3997.74|8
1652222250000|2022-05-10 22:37:30|3998.22|3997.62|3997.97|3997.37|3998.34|3997.74|3997.97|3997.37|9
1652222260000|2022-05-10 22:37:40|3998.22|3997.62|3998.22|3997.62|3998.22|3997.62|3998.22|3997.62|1
1652222280000|2022-05-10 22:38:00|3997.97|3997.37|3997.84|3997.24|3997.97|3997.37|3997.84|3997.24|6
1652222310000|2022-05-10 22:38:30|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|0
1652222320000|2022-05-10 22:38:40|3998.09|3997.49|3998.22|3997.62|3998.22|3997.62|3998.09|3997.49|8
1652222330000|2022-05-10 22:38:50|3997.97|3997.37|3997.84|3997.24|3997.97|3997.37|3997.84|3997.24|17
1652222350000|2022-05-10 22:39:10|3997.97|3997.37|3998.22|3997.62|3998.22|3997.62|3997.97|3997.37|2
1652222360000|2022-05-10 22:39:20|3998.47|3997.87|3998.47|3997.87|3998.47|3997.87|3998.47|3997.87|13
1652222370000|2022-05-10 22:39:30|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|8
1652222380000|2022-05-10 22:39:40|||||||||5
1652222390000|2022-05-10 22:39:50|3998.22|3997.62|3998.72|3998.12|3998.72|3998.12|3998.22|3997.62|37
1652222400000|2022-05-10 22:40:00|3998.59|3997.99|3998.47|3997.87|3998.59|3997.99|3998.47|3997.87|10
1652222410000|2022-05-10 22:40:10|3998.34|3997.74|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|18
1652222420000|2022-05-10 22:40:20|3998.72|3998.12|3998.97|3998.37|3998.97|3998.37|3998.72|3998.12|17
1652222430000|2022-05-10 22:40:30|3998.84|3998.24|3998.84|3998.24|3998.84|3998.24|3998.72|3998.12|17
1652222440000|2022-05-10 22:40:40|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|3998.72|3998.12|2
1652222450000|2022-05-10 22:40:50|3998.84|3998.24|3998.84|3998.24|3998.97|3998.37|3998.72|3998.12|9
1652222460000|2022-05-10 22:41:00|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|4
1652222470000|2022-05-10 22:41:10|3998.97|3998.37|3998.84|3998.24|3998.97|3998.37|3998.84|3998.24|5
1652222480000|2022-05-10 22:41:20|3998.97|3998.37|3999.22|3998.62|3999.22|3998.62|3998.72|3998.12|45
1652222490000|2022-05-10 22:41:30|3998.97|3998.37|3999.09|3998.49|3999.09|3998.49|3998.97|3998.37|23
1652222500000|2022-05-10 22:41:40|3998.97|3998.37|3999.72|3999.12|3999.72|3999.12|3998.97|3998.37|40
1652222510000|2022-05-10 22:41:50|3999.59|3998.99|3999.47|3998.87|3999.72|3999.12|3999.47|3998.87|101
1652222520000|2022-05-10 22:42:00|3999.34|3998.74|3999.47|3998.87|3999.47|3998.87|3999.34|3998.74|19
1652222530000|2022-05-10 22:42:10|3999.34|3998.74|3999.47|3998.87|3999.59|3998.99|3999.34|3998.74|18
1652222540000|2022-05-10 22:42:20|||||||||2
1652222550000|2022-05-10 22:42:30|3999.34|3998.74|3999.22|3998.62|3999.34|3998.74|3999.22|3998.62|6
1652222560000|2022-05-10 22:42:40|3999.34|3998.74|3999.22|3998.62|3999.34|3998.74|3999.22|3998.62|8
1652222570000|2022-05-10 22:42:50|3999.34|3998.74|3999.47|3998.87|3999.47|3998.87|3999.22|3998.62|5
1652222580000|2022-05-10 22:43:00|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|41
1652222590000|2022-05-10 22:43:10|3998.84|3998.24|3998.72|3998.12|3998.84|3998.24|3998.72|3998.12|9
1652222600000|2022-05-10 22:43:20|||||||||3
1652222610000|2022-05-10 22:43:30|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|10
1652222620000|2022-05-10 22:43:40|3999.72|3999.12|3999.47|3998.87|3999.72|3999.12|3999.47|3998.87|10
1652222630000|2022-05-10 22:43:50|3999.72|3999.12|3999.47|3998.87|3999.72|3999.12|3999.47|3998.87|6
1652222660000|2022-05-10 22:44:20|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|33
1652222670000|2022-05-10 22:44:30|||||||||1
1652222680000|2022-05-10 22:44:40|3999.59|3998.99|3999.59|3998.99|3999.59|3998.99|3999.47|3998.87|24
1652222690000|2022-05-10 22:44:50|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|0
1652222700000|2022-05-10 22:45:00|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|3999.72|3999.12|2
1652222710000|2022-05-10 22:45:10|4000.47|3999.87|3999.84|3999.24|4000.47|3999.87|3999.84|3999.24|89
1652222720000|2022-05-10 22:45:20|3999.97|3999.37|3999.97|3999.37|4000.22|3999.62|3999.72|3999.12|36
1652222730000|2022-05-10 22:45:30|4000.09|3999.49|4000.22|3999.62|4000.22|3999.62|4000.09|3999.49|2
1652222740000|2022-05-10 22:45:40|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|10
1652222750000|2022-05-10 22:45:50|4000.59|3999.99|4000.72|4000.12|4000.72|4000.12|4000.59|3999.99|20
1652222760000|2022-05-10 22:46:00|4000.47|3999.87|4001.22|4000.62|4001.22|4000.62|4000.47|3999.87|132
1652222770000|2022-05-10 22:46:10|||||||||31
1652222780000|2022-05-10 22:46:20|||||||||5
1652222790000|2022-05-10 22:46:30|||||||||14
1652222800000|2022-05-10 22:46:40|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|5
1652222810000|2022-05-10 22:46:50|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|7
1652222820000|2022-05-10 22:47:00|||||||||7
1652222830000|2022-05-10 22:47:10|4001.47|4000.87|4001.22|4000.62|4001.59|4000.99|4001.22|4000.62|28
1652222840000|2022-05-10 22:47:20|4001.34|4000.74|4001.47|4000.87|4001.47|4000.87|4001.22|4000.62|17
1652222850000|2022-05-10 22:47:30|4001.34|4000.74|4001.47|4000.87|4001.47|4000.87|4001.34|4000.74|0
1652222860000|2022-05-10 22:47:40|4001.72|4001.12|4001.84|4001.24|4001.97|4001.37|4001.72|4001.12|23
1652222870000|2022-05-10 22:47:50|4001.72|4001.12|4001.97|4001.37|4001.97|4001.37|4001.72|4001.12|3
1652222880000|2022-05-10 22:48:00|4001.84|4001.24|4001.47|4000.87|4001.84|4001.24|4001.47|4000.87|10
1652222900000|2022-05-10 22:48:20|4001.72|4001.12|4001.47|4000.87|4001.72|4001.12|4001.47|4000.87|19
1652222910000|2022-05-10 22:48:30|4001.22|4000.62|4001.47|4000.87|4001.47|4000.87|4001.22|4000.62|16
1652222920000|2022-05-10 22:48:40|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.59|4000.99|9
1652222930000|2022-05-10 22:48:50|4001.59|4000.99|4001.47|4000.87|4001.72|4001.12|4001.47|4000.87|12
1652222940000|2022-05-10 22:49:00|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|14
1652222950000|2022-05-10 22:49:10|4001.09|4000.49|4000.72|4000.12|4001.22|4000.62|4000.59|3999.99|47
1652222960000|2022-05-10 22:49:20|4000.84|4000.24|4000.97|4000.37|4000.97|4000.37|4000.84|4000.24|12
1652222970000|2022-05-10 22:49:30|4001.22|4000.62|4001.09|4000.49|4001.22|4000.62|4001.09|4000.49|21
1652222980000|2022-05-10 22:49:40|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|0
1652222990000|2022-05-10 22:49:50|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|1
1652223000000|2022-05-10 22:50:00|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|1
1652223030000|2022-05-10 22:50:30|4001.34|4000.74|4001.09|4000.49|4001.34|4000.74|4001.09|4000.49|2
1652223040000|2022-05-10 22:50:40|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|0
1652223050000|2022-05-10 22:50:50|||||||||1
1652223060000|2022-05-10 22:51:00|||||||||3
1652223070000|2022-05-10 22:51:10|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|15
1652223080000|2022-05-10 22:51:20|4001.59|4000.99|4001.47|4000.87|4001.59|4000.99|4001.47|4000.87|1
1652223090000|2022-05-10 22:51:30|4001.59|4000.99|4001.59|4000.99|4001.72|4001.12|4001.47|4000.87|16
1652223100000|2022-05-10 22:51:40|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4
1652223110000|2022-05-10 22:51:50|4001.59|4000.99|4001.72|4001.12|4001.72|4001.12|4001.59|4000.99|11
1652223120000|2022-05-10 22:52:00|4001.47|4000.87|4001.09|4000.49|4001.47|4000.87|4001.09|4000.49|10
1652223130000|2022-05-10 22:52:10|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4
1652223140000|2022-05-10 22:52:20|||||||||1
1652223150000|2022-05-10 22:52:30|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|12
1652223160000|2022-05-10 22:52:40|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|8
1652223170000|2022-05-10 22:52:50|||||||||13
1652223180000|2022-05-10 22:53:00|4001.97|4001.37|4001.97|4001.37|4001.97|4001.37|4001.97|4001.37|18
1652223190000|2022-05-10 22:53:10|||||||||50
1652223200000|2022-05-10 22:53:20|4001.72|4001.12|4001.97|4001.37|4001.97|4001.37|4001.72|4001.12|22
1652223220000|2022-05-10 22:53:40|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4
1652223240000|2022-05-10 22:54:00|4001.84|4001.24|4002.22|4001.62|4002.22|4001.62|4001.84|4001.24|28
1652223250000|2022-05-10 22:54:10|4002.47|4001.87|4001.97|4001.37|4002.47|4001.87|4001.97|4001.37|16
1652223260000|2022-05-10 22:54:20|||||||||11
1652223270000|2022-05-10 22:54:30|4001.84|4001.24|4001.97|4001.37|4001.97|4001.37|4001.72|4001.12|7
1652223280000|2022-05-10 22:54:40|4001.84|4001.24|4001.97|4001.37|4001.97|4001.37|4001.84|4001.24|4
1652223290000|2022-05-10 22:54:50|4002.09|4001.49|4001.72|4001.12|4002.09|4001.49|4001.72|4001.12|6
1652223300000|2022-05-10 22:55:00|4001.97|4001.37|4002.47|4001.87|4002.47|4001.87|4001.84|4001.24|12
1652223310000|2022-05-10 22:55:10|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|8
1652223320000|2022-05-10 22:55:20|4002.22|4001.62|4002.22|4001.62|4002.22|4001.62|4002.22|4001.62|3
1652223330000|2022-05-10 22:55:30|4002.34|4001.74|4002.22|4001.62|4002.34|4001.74|4002.22|4001.62|2
1652223340000|2022-05-10 22:55:40|4002.34|4001.74|4002.47|4001.87|4002.47|4001.87|4002.34|4001.74|8
1652223350000|2022-05-10 22:55:50|||||||||4
1652223360000|2022-05-10 22:56:00|||||||||2
1652223370000|2022-05-10 22:56:10|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|7
1652223380000|2022-05-10 22:56:20|4002.22|4001.62|4002.22|4001.62|4002.22|4001.62|4002.22|4001.62|5
1652223390000|2022-05-10 22:56:30|4002.09|4001.49|4001.97|4001.37|4002.09|4001.49|4001.97|4001.37|8
1652223400000|2022-05-10 22:56:40|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4
1652223410000|2022-05-10 22:56:50|||||||||2
1652223420000|2022-05-10 22:57:00|||||||||1
1652223430000|2022-05-10 22:57:10|||||||||19
1652223440000|2022-05-10 22:57:20|4001.59|4000.99|4001.72|4001.12|4001.72|4001.12|4001.59|4000.99|1
1652223450000|2022-05-10 22:57:30|||||||||1
1652223460000|2022-05-10 22:57:40|4001.59|4000.99|4001.72|4001.12|4001.72|4001.12|4001.59|4000.99|0
1652223470000|2022-05-10 22:57:50|4001.59|4000.99|4001.47|4000.87|4001.59|4000.99|4001.47|4000.87|1
1652223480000|2022-05-10 22:58:00|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|3
1652223490000|2022-05-10 22:58:10|||||||||5
1652223500000|2022-05-10 22:58:20|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4
1652223510000|2022-05-10 22:58:30|||||||||5
1652223520000|2022-05-10 22:58:40|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|8
1652223530000|2022-05-10 22:58:50|||||||||2
1652223540000|2022-05-10 22:59:00|4001.09|4000.49|4000.97|4000.37|4001.09|4000.49|4000.97|4000.37|8
1652223550000|2022-05-10 22:59:10|4001.22|4000.62|4001.47|4000.87|4001.47|4000.87|4001.22|4000.62|9
1652223560000|2022-05-10 22:59:20|4001.34|4000.74|4001.34|4000.74|4001.47|4000.87|4001.22|4000.62|9
1652223580000|2022-05-10 22:59:40|4001.22|4000.62|4001.22|4000.62|4001.47|4000.87|4001.22|4000.62|2
1652223600000|2022-05-10 23:00:00|4001.34|4000.74|4000.97|4000.37|4001.47|4000.87|4000.97|4000.37|30
1652223610000|2022-05-10 23:00:10|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|24
1652223620000|2022-05-10 23:00:20|||||||||9
1652223630000|2022-05-10 23:00:30|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4000.97|4000.37|25
1652223650000|2022-05-10 23:00:50|4001.59|4000.99|4001.47|4000.87|4001.59|4000.99|4001.47|4000.87|115
1652223660000|2022-05-10 23:01:00|4001.34|4000.74|4001.47|4000.87|4001.47|4000.87|4001.34|4000.74|9
1652223670000|2022-05-10 23:01:10|4001.22|4000.62|4000.72|4000.12|4001.22|4000.62|4000.72|4000.12|36
1652223680000|2022-05-10 23:01:20|4000.97|4000.37|4000.97|4000.37|4001.09|4000.49|4000.97|4000.37|10
1652223690000|2022-05-10 23:01:30|||||||||7
1652223700000|2022-05-10 23:01:40|4000.84|4000.24|4000.72|4000.12|4000.84|4000.24|4000.72|4000.12|1
1652223710000|2022-05-10 23:01:50|||||||||3
1652223720000|2022-05-10 23:02:00|4000.47|3999.87|4001.22|4000.62|4001.22|4000.62|4000.22|3999.62|78
1652223730000|2022-05-10 23:02:10|4001.09|4000.49|4000.97|4000.37|4001.09|4000.49|4000.97|4000.37|5
1652223740000|2022-05-10 23:02:20|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|5
1652223750000|2022-05-10 23:02:30|4000.84|4000.24|4000.72|4000.12|4000.97|4000.37|4000.72|4000.12|7
1652223760000|2022-05-10 23:02:40|4000.59|3999.99|4000.47|3999.87|4000.59|3999.99|4000.47|3999.87|2
1652223770000|2022-05-10 23:02:50|4000.34|3999.74|4000.34|3999.74|4000.34|3999.74|4000.22|3999.62|12
1652223780000|2022-05-10 23:03:00|4000.22|3999.62|4000.22|3999.62|4000.22|3999.62|4000.22|3999.62|1
1652223790000|2022-05-10 23:03:10|||||||||2
1652223800000|2022-05-10 23:03:20|4000.34|3999.74|4000.72|4000.12|4000.97|4000.37|4000.34|3999.74|23
1652223810000|2022-05-10 23:03:30|4000.84|4000.24|4000.72|4000.12|4000.84|4000.24|4000.72|4000.12|8
1652223820000|2022-05-10 23:03:40|4000.59|3999.99|4000.47|3999.87|4000.59|3999.99|4000.47|3999.87|3
1652223830000|2022-05-10 23:03:50|4000.22|3999.62|4000.22|3999.62|4000.34|3999.74|4000.22|3999.62|12
1652223840000|2022-05-10 23:04:00|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|11
1652223850000|2022-05-10 23:04:10|||||||||1
1652223860000|2022-05-10 23:04:20|4000.72|4000.12|4000.84|4000.24|4000.84|4000.24|4000.72|4000.12|10
1652223870000|2022-05-10 23:04:30|4000.72|4000.12|4000.84|4000.24|4000.97|4000.37|4000.72|4000.12|3
1652223880000|2022-05-10 23:04:40|||||||||4
1652223900000|2022-05-10 23:05:00|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|3
1652223910000|2022-05-10 23:05:10|4000.47|3999.87|4000.34|3999.74|4000.47|3999.87|4000.34|3999.74|4
1652223920000|2022-05-10 23:05:20|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|0
1652223930000|2022-05-10 23:05:30|4000.47|3999.87|4000.22|3999.62|4000.47|3999.87|4000.22|3999.62|1
1652223940000|2022-05-10 23:05:40|4000.47|3999.87|4000.72|4000.12|4000.72|4000.12|4000.47|3999.87|13
1652223950000|2022-05-10 23:05:50|||||||||1
1652223960000|2022-05-10 23:06:00|||||||||1
1652223970000|2022-05-10 23:06:10|4000.59|3999.99|4000.72|4000.12|4000.72|4000.12|4000.59|3999.99|4
1652223980000|2022-05-10 23:06:20|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|4
1652223990000|2022-05-10 23:06:30|||||||||3
1652224000000|2022-05-10 23:06:40|4001.47|4000.87|4001.34|4000.74|4001.47|4000.87|4001.34|4000.74|16
1652224010000|2022-05-10 23:06:50|4001.47|4000.87|4001.34|4000.74|4001.47|4000.87|4001.34|4000.74|9
1652224020000|2022-05-10 23:07:00|4001.22|4000.62|4001.09|4000.49|4001.22|4000.62|4000.97|4000.37|8
1652224030000|2022-05-10 23:07:10|4000.97|4000.37|4000.72|4000.12|4000.97|4000.37|4000.72|4000.12|1
1652224040000|2022-05-10 23:07:20|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|4000.72|4000.12|18
1652224050000|2022-05-10 23:07:30|4001.22|4000.62|4001.22|4000.62|4001.34|4000.74|4001.22|4000.62|20
1652224060000|2022-05-10 23:07:40|4001.09|4000.49|4001.22|4000.62|4001.22|4000.62|4001.09|4000.49|7
1652224070000|2022-05-10 23:07:50|4001.97|4001.37|4001.84|4001.24|4001.97|4001.37|4001.84|4001.24|48
1652224080000|2022-05-10 23:08:00|4001.72|4001.12|4001.59|4000.99|4001.84|4001.24|4001.47|4000.87|6
1652224090000|2022-05-10 23:08:10|4001.47|4000.87|4001.59|4000.99|4001.72|4001.12|4001.47|4000.87|6
1652224100000|2022-05-10 23:08:20|4001.72|4001.12|4001.97|4001.37|4001.97|4001.37|4001.72|4001.12|7
1652224110000|2022-05-10 23:08:30|4001.84|4001.24|4001.72|4001.12|4001.84|4001.24|4001.72|4001.12|11
1652224130000|2022-05-10 23:08:50|4002.22|4001.62|4001.97|4001.37|4002.22|4001.62|4001.72|4001.12|134
1652224140000|2022-05-10 23:09:00|4002.09|4001.49|4002.47|4001.87|4002.47|4001.87|4001.97|4001.37|99
1652224150000|2022-05-10 23:09:10|4002.34|4001.74|4002.22|4001.62|4002.34|4001.74|4002.22|4001.62|8
1652224160000|2022-05-10 23:09:20|4002.47|4001.87|4002.34|4001.74|4002.47|4001.87|4002.22|4001.62|21
1652224170000|2022-05-10 23:09:30|4002.47|4001.87|4002.72|4002.12|4002.84|4002.24|4002.47|4001.87|20
1652224180000|2022-05-10 23:09:40|4002.84|4002.24|4002.84|4002.24|4002.84|4002.24|4002.72|4002.12|4
1652224190000|2022-05-10 23:09:50|4002.97|4002.37|4002.47|4001.87|4002.97|4002.37|4002.47|4001.87|32
1652224200000|2022-05-10 23:10:00|4002.34|4001.74|4002.97|4002.37|4002.97|4002.37|4002.34|4001.74|197
1652224210000|2022-05-10 23:10:10|4002.84|4002.24|4002.72|4002.12|4002.97|4002.37|4002.47|4001.87|38
1652224220000|2022-05-10 23:10:20|4002.84|4002.24|4002.84|4002.24|4003.22|4002.62|4002.72|4002.12|34
1652224230000|2022-05-10 23:10:30|4002.97|4002.37|4003.22|4002.62|4003.22|4002.62|4002.72|4002.12|24
1652224240000|2022-05-10 23:10:40|4003.47|4002.87|4003.34|4002.74|4003.47|4002.87|4003.22|4002.62|39
1652224250000|2022-05-10 23:10:50|4003.22|4002.62|4002.97|4002.37|4003.22|4002.62|4002.97|4002.37|30
1652224260000|2022-05-10 23:11:00|4002.84|4002.24|4002.47|4001.87|4002.84|4002.24|4002.47|4001.87|12
1652224270000|2022-05-10 23:11:10|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|4002.22|4001.62|21
1652224280000|2022-05-10 23:11:20|4002.47|4001.87|4002.47|4001.87|4002.47|4001.87|4002.47|4001.87|0
1652224290000|2022-05-10 23:11:30|4002.22|4001.62|4002.22|4001.62|4002.22|4001.62|4002.22|4001.62|8
1652224300000|2022-05-10 23:11:40|4002.34|4001.74|4002.47|4001.87|4002.47|4001.87|4002.34|4001.74|2
1652224320000|2022-05-10 23:12:00|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|3
1652224330000|2022-05-10 23:12:10|4002.47|4001.87|4002.34|4001.74|4002.47|4001.87|4002.22|4001.62|5
1652224350000|2022-05-10 23:12:30|4002.47|4001.87|4002.47|4001.87|4002.47|4001.87|4002.47|4001.87|0
1652224360000|2022-05-10 23:12:40|4002.72|4002.12|4002.72|4002.12|4002.72|4002.12|4002.72|4002.12|21
1652224380000|2022-05-10 23:13:00|4002.47|4001.87|4002.47|4001.87|4002.59|4001.99|4002.47|4001.87|17
1652224390000|2022-05-10 23:13:10|4002.59|4001.99|4002.59|4001.99|4002.59|4001.99|4002.59|4001.99|2
1652224400000|2022-05-10 23:13:20|4002.72|4002.12|4002.47|4001.87|4002.72|4002.12|4002.47|4001.87|19
1652224410000|2022-05-10 23:13:30|4002.72|4002.12|4002.72|4002.12|4002.72|4002.12|4002.72|4002.12|10
1652224420000|2022-05-10 23:13:40|4002.59|4001.99|4002.47|4001.87|4002.59|4001.99|4002.47|4001.87|7
1652224430000|2022-05-10 23:13:50|4002.72|4002.12|4002.72|4002.12|4002.72|4002.12|4002.72|4002.12|21
1652224460000|2022-05-10 23:14:20|4002.59|4001.99|4002.59|4001.99|4002.59|4001.99|4002.59|4001.99|8
1652224470000|2022-05-10 23:14:30|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|4002.34|4001.74|40
1652224480000|2022-05-10 23:14:40|4002.22|4001.62|4001.72|4001.12|4002.22|4001.62|4001.72|4001.12|55
1652224490000|2022-05-10 23:14:50|4001.97|4001.37|4001.97|4001.37|4002.22|4001.62|4001.97|4001.37|18
1652224500000|2022-05-10 23:15:00|||||||||2
1652224520000|2022-05-10 23:15:20|4001.72|4001.12|4001.97|4001.37|4001.97|4001.37|4001.72|4001.12|28
1652224530000|2022-05-10 23:15:30|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|1
1652224540000|2022-05-10 23:15:40|4001.59|4000.99|4001.34|4000.74|4001.59|4000.99|4001.34|4000.74|7
1652224550000|2022-05-10 23:15:50|4001.22|4000.62|4001.22|4000.62|4001.34|4000.74|4001.22|4000.62|1
1652224560000|2022-05-10 23:16:00|||||||||5
1652224570000|2022-05-10 23:16:10|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4
1652224580000|2022-05-10 23:16:20|4001.34|4000.74|4001.22|4000.62|4001.34|4000.74|4001.22|4000.62|6
1652224600000|2022-05-10 23:16:40|4001.09|4000.49|4001.09|4000.49|4001.22|4000.62|4001.09|4000.49|3
1652224610000|2022-05-10 23:16:50|4000.97|4000.37|4000.72|4000.12|4000.97|4000.37|4000.47|3999.87|42
1652224620000|2022-05-10 23:17:00|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|15
1652224630000|2022-05-10 23:17:10|4000.84|4000.24|4000.97|4000.37|4000.97|4000.37|4000.72|4000.12|9
1652224640000|2022-05-10 23:17:20|4001.09|4000.49|4000.97|4000.37|4001.09|4000.49|4000.97|4000.37|1
1652224650000|2022-05-10 23:17:30|4001.09|4000.49|4001.22|4000.62|4001.22|4000.62|4001.09|4000.49|2
1652224660000|2022-05-10 23:17:40|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|2
1652224670000|2022-05-10 23:17:50|4000.97|4000.37|4000.72|4000.12|4000.97|4000.37|4000.72|4000.12|16
1652224680000|2022-05-10 23:18:00|4000.59|3999.99|4000.47|3999.87|4000.59|3999.99|4000.34|3999.74|24
1652224690000|2022-05-10 23:18:10|4000.34|3999.74|4000.72|4000.12|4000.72|4000.12|4000.34|3999.74|23
1652224700000|2022-05-10 23:18:20|4000.84|4000.24|4000.84|4000.24|4000.84|4000.24|4000.84|4000.24|16
1652224710000|2022-05-10 23:18:30|4000.97|4000.37|4000.47|3999.87|4000.97|4000.37|4000.47|3999.87|52
1652224720000|2022-05-10 23:18:40|4000.59|3999.99|4000.34|3999.74|4000.59|3999.99|4000.34|3999.74|27
1652224730000|2022-05-10 23:18:50|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|11
1652224740000|2022-05-10 23:19:00|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|4000.47|3999.87|20
1652224750000|2022-05-10 23:19:10|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|1
1652224760000|2022-05-10 23:19:20|4000.72|4000.12|4000.59|3999.99|4000.72|4000.12|4000.59|3999.99|2
1652224770000|2022-05-10 23:19:30|4000.47|3999.87|4000.47|3999.87|4000.59|3999.99|4000.47|3999.87|17
1652224780000|2022-05-10 23:19:40|4000.72|4000.12|4000.47|3999.87|4000.72|4000.12|4000.47|3999.87|22
1652224790000|2022-05-10 23:19:50|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|4000.59|3999.99|7
1652224800000|2022-05-10 23:20:00|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|0
1652224810000|2022-05-10 23:20:10|||||||||38
1652224830000|2022-05-10 23:20:30|4000.34|3999.74|4000.47|3999.87|4000.47|3999.87|4000.34|3999.74|6
1652224850000|2022-05-10 23:20:50|||||||||1
1652224860000|2022-05-10 23:21:00|4000.34|3999.74|4000.22|3999.62|4000.47|3999.87|4000.22|3999.62|8
1652224870000|2022-05-10 23:21:10|||||||||3
1652224890000|2022-05-10 23:21:30|4000.34|3999.74|4000.34|3999.74|4000.34|3999.74|4000.22|3999.62|17
1652224900000|2022-05-10 23:21:40|4000.22|3999.62|4000.34|3999.74|4000.34|3999.74|4000.22|3999.62|0
1652224910000|2022-05-10 23:21:50|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|7
1652224920000|2022-05-10 23:22:00|||||||||2
1652224940000|2022-05-10 23:22:20|||||||||2
1652224950000|2022-05-10 23:22:30|4000.34|3999.74|4000.34|3999.74|4000.34|3999.74|4000.34|3999.74|3
1652224960000|2022-05-10 23:22:40|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.22|3999.62|18
1652224970000|2022-05-10 23:22:50|4000.34|3999.74|4000.22|3999.62|4000.34|3999.74|4000.22|3999.62|5
1652224990000|2022-05-10 23:23:10|||||||||4
1652225000000|2022-05-10 23:23:20|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|40
1652225020000|2022-05-10 23:23:40|||||||||3
1652225040000|2022-05-10 23:24:00|4000.34|3999.74|4000.22|3999.62|4000.47|3999.87|4000.22|3999.62|5
1652225050000|2022-05-10 23:24:10|||||||||2
1652225060000|2022-05-10 23:24:20|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|7
1652225070000|2022-05-10 23:24:30|4000.34|3999.74|4000.34|3999.74|4000.34|3999.74|4000.34|3999.74|2
1652225080000|2022-05-10 23:24:40|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|0
1652225090000|2022-05-10 23:24:50|||||||||2
1652225100000|2022-05-10 23:25:00|4000.59|3999.99|4000.72|4000.12|4000.72|4000.12|4000.59|3999.99|24
1652225110000|2022-05-10 23:25:10|4000.84|4000.24|4000.84|4000.24|4000.84|4000.24|4000.84|4000.24|14
1652225120000|2022-05-10 23:25:20|4000.97|4000.37|4000.97|4000.37|4001.47|4000.87|4000.97|4000.37|32
1652225130000|2022-05-10 23:25:30|4000.72|4000.12|4001.22|4000.62|4001.22|4000.62|4000.72|4000.12|30
1652225140000|2022-05-10 23:25:40|||||||||14
1652225150000|2022-05-10 23:25:50|4001.09|4000.49|4000.84|4000.24|4001.09|4000.49|4000.84|4000.24|17
1652225160000|2022-05-10 23:26:00|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|4000.72|4000.12|3
1652225170000|2022-05-10 23:26:10|4000.84|4000.24|4000.97|4000.37|4000.97|4000.37|4000.84|4000.24|3
1652225180000|2022-05-10 23:26:20|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|9
1652225190000|2022-05-10 23:26:30|4001.34|4000.74|4001.22|4000.62|4001.34|4000.74|4001.22|4000.62|10
1652225200000|2022-05-10 23:26:40|4001.09|4000.49|4001.22|4000.62|4001.22|4000.62|4001.09|4000.49|3
1652225210000|2022-05-10 23:26:50|||||||||3
1652225220000|2022-05-10 23:27:00|4001.09|4000.49|4001.22|4000.62|4001.22|4000.62|4001.09|4000.49|3
1652225250000|2022-05-10 23:27:30|4001.09|4000.49|4001.09|4000.49|4001.22|4000.62|4001.09|4000.49|9
1652225260000|2022-05-10 23:27:40|4000.97|4000.37|4000.84|4000.24|4000.97|4000.37|4000.84|4000.24|0
1652225270000|2022-05-10 23:27:50|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|4000.97|4000.37|2
1652225280000|2022-05-10 23:28:00|||||||||2
1652225320000|2022-05-10 23:28:40|||||||||12
1652225340000|2022-05-10 23:29:00|||||||||1
1652225350000|2022-05-10 23:29:10|||||||||1
1652225390000|2022-05-10 23:29:50|||||||||1
1652225400000|2022-05-10 23:30:00|4001.22|4000.62|4001.09|4000.49|4001.22|4000.62|4000.97|4000.37|19
1652225410000|2022-05-10 23:30:10|4000.97|4000.37|4000.97|4000.37|4001.09|4000.49|4000.97|4000.37|0
1652225420000|2022-05-10 23:30:20|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|4001.09|4000.49|2
1652225430000|2022-05-10 23:30:30|4001.22|4000.62|4001.47|4000.87|4001.47|4000.87|4001.22|4000.62|10
1652225440000|2022-05-10 23:30:40|||||||||2
1652225450000|2022-05-10 23:30:50|4001.34|4000.74|4001.47|4000.87|4001.47|4000.87|4001.34|4000.74|4
1652225480000|2022-05-10 23:31:20|||||||||4
1652225490000|2022-05-10 23:31:30|4001.34|4000.74|4001.34|4000.74|4001.34|4000.74|4001.34|4000.74|5
1652225500000|2022-05-10 23:31:40|4001.22|4000.62|4001.34|4000.74|4001.34|4000.74|4001.22|4000.62|1
1652225510000|2022-05-10 23:31:50|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|1
1652225520000|2022-05-10 23:32:00|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|2
1652225530000|2022-05-10 23:32:10|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|4001.47|4000.87|5
1652225560000|2022-05-10 23:32:40|4001.59|4000.99|4000.47|3999.87|4001.59|4000.99|4000.47|3999.87|155
1652225570000|2022-05-10 23:32:50|4000.34|3999.74|4000.22|3999.62|4000.34|3999.74|4000.22|3999.62|72
1652225580000|2022-05-10 23:33:00|3999.72|3999.12|3999.09|3998.49|3999.72|3999.12|3998.47|3997.87|235
1652225590000|2022-05-10 23:33:10|3998.97|3998.37|3998.47|3997.87|3998.97|3998.37|3998.22|3997.62|42
1652225600000|2022-05-10 23:33:20|3998.22|3997.62|3997.72|3997.12|3998.22|3997.62|3997.72|3997.12|47
1652225610000|2022-05-10 23:33:30|3997.47|3996.87|3997.22|3996.62|3997.47|3996.87|3996.97|3996.37|63
1652225620000|2022-05-10 23:33:40|3997.47|3996.87|3997.34|3996.74|3997.72|3997.12|3997.34|3996.74|24
1652225630000|2022-05-10 23:33:50|3997.59|3996.99|3997.22|3996.62|3997.59|3996.99|3997.22|3996.62|9
1652225640000|2022-05-10 23:34:00|3997.09|3996.49|3996.47|3995.87|3997.09|3996.49|3996.34|3995.74|50
1652225650000|2022-05-10 23:34:10|3996.34|3995.74|3996.47|3995.87|3996.72|3996.12|3996.22|3995.62|10
1652225660000|2022-05-10 23:34:20|3996.59|3995.99|3996.47|3995.87|3996.72|3996.12|3996.47|3995.87|38
1652225670000|2022-05-10 23:34:30|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|28
1652225680000|2022-05-10 23:34:40|3996.34|3995.74|3996.97|3996.37|3996.97|3996.37|3996.22|3995.62|36
1652225690000|2022-05-10 23:34:50|3996.84|3996.24|3997.22|3996.62|3997.34|3996.74|3996.84|3996.24|14
1652225700000|2022-05-10 23:35:00|3997.09|3996.49|3997.22|3996.62|3997.22|3996.62|3996.97|3996.37|6
1652225710000|2022-05-10 23:35:10|3997.34|3996.74|3998.09|3997.49|3998.09|3997.49|3997.22|3996.62|38
1652225720000|2022-05-10 23:35:20|3998.34|3997.74|3997.47|3996.87|3998.47|3997.87|3997.34|3996.74|33
1652225730000|2022-05-10 23:35:30|3997.72|3997.12|3997.97|3997.37|3997.97|3997.37|3997.72|3997.12|21
1652225740000|2022-05-10 23:35:40|3998.09|3997.49|3998.22|3997.62|3998.22|3997.62|3998.09|3997.49|10
1652225750000|2022-05-10 23:35:50|3998.47|3997.87|3999.09|3998.49|3999.22|3998.62|3998.47|3997.87|29
1652225760000|2022-05-10 23:36:00|3998.97|3998.37|3998.47|3997.87|3998.97|3998.37|3998.47|3997.87|19
1652225770000|2022-05-10 23:36:10|3998.34|3997.74|3998.34|3997.74|3998.34|3997.74|3998.22|3997.62|24
1652225780000|2022-05-10 23:36:20|3998.47|3997.87|3998.59|3997.99|3998.59|3997.99|3998.47|3997.87|20
1652225790000|2022-05-10 23:36:30|3998.47|3997.87|3998.22|3997.62|3998.47|3997.87|3998.09|3997.49|4
1652225800000|2022-05-10 23:36:40|3997.97|3997.37|3997.72|3997.12|3997.97|3997.37|3997.72|3997.12|9
1652225810000|2022-05-10 23:36:50|3997.84|3997.24|3997.97|3997.37|3997.97|3997.37|3997.84|3997.24|8
1652225820000|2022-05-10 23:37:00|3997.84|3997.24|3997.84|3997.24|3997.84|3997.24|3997.84|3997.24|3
1652225830000|2022-05-10 23:37:10|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|3997.97|3997.37|2
1652225850000|2022-05-10 23:37:30|||||||||3
1652225860000|2022-05-10 23:37:40|3997.84|3997.24|3997.47|3996.87|3997.84|3997.24|3997.47|3996.87|8
1652225870000|2022-05-10 23:37:50|3997.34|3996.74|3997.47|3996.87|3997.47|3996.87|3997.22|3996.62|5
1652225880000|2022-05-10 23:38:00|3997.22|3996.62|3997.09|3996.49|3997.22|3996.62|3996.97|3996.37|36
1652225890000|2022-05-10 23:38:10|3996.97|3996.37|3996.72|3996.12|3996.97|3996.37|3996.72|3996.12|31
1652225900000|2022-05-10 23:38:20|3996.84|3996.24|3996.97|3996.37|3997.09|3996.49|3996.84|3996.24|8
1652225910000|2022-05-10 23:38:30|3996.72|3996.12|3995.72|3995.12|3996.72|3996.12|3995.47|3994.87|103
1652225920000|2022-05-10 23:38:40|3994.97|3994.37|3995.22|3994.62|3995.22|3994.62|3994.97|3994.37|84
1652225930000|2022-05-10 23:38:50|3994.97|3994.37|3995.22|3994.62|3995.22|3994.62|3994.97|3994.37|18
1652225940000|2022-05-10 23:39:00|3995.34|3994.74|3995.34|3994.74|3995.34|3994.74|3995.34|3994.74|17
1652225950000|2022-05-10 23:39:10|3995.47|3994.87|3995.97|3995.37|3995.97|3995.37|3995.47|3994.87|11
1652225960000|2022-05-10 23:39:20|3996.09|3995.49|3996.22|3995.62|3996.47|3995.87|3996.09|3995.49|14
1652225970000|2022-05-10 23:39:30|||||||||1
1652225980000|2022-05-10 23:39:40|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|5
1652225990000|2022-05-10 23:39:50|3995.72|3995.12|3995.97|3995.37|3995.97|3995.37|3995.72|3995.12|9
1652226000000|2022-05-10 23:40:00|3996.22|3995.62|3996.34|3995.74|3996.34|3995.74|3996.22|3995.62|14
1652226010000|2022-05-10 23:40:10|3996.47|3995.87|3996.22|3995.62|3996.47|3995.87|3996.22|3995.62|5
1652226020000|2022-05-10 23:40:20|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|15
1652226030000|2022-05-10 23:40:30|3996.09|3995.49|3995.72|3995.12|3996.09|3995.49|3995.72|3995.12|2
1652226040000|2022-05-10 23:40:40|3995.59|3994.99|3995.22|3994.62|3995.59|3994.99|3995.22|3994.62|19
1652226050000|2022-05-10 23:40:50|||||||||4
1652226060000|2022-05-10 23:41:00|3994.97|3994.37|3994.59|3993.99|3994.97|3994.37|3994.59|3993.99|25
1652226070000|2022-05-10 23:41:10|3994.47|3993.87|3995.59|3994.99|3995.72|3995.12|3994.22|3993.62|165
1652226080000|2022-05-10 23:41:20|3995.47|3994.87|3995.72|3995.12|3995.72|3995.12|3995.22|3994.62|18
1652226090000|2022-05-10 23:41:30|||||||||2
1652226100000|2022-05-10 23:41:40|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|29
1652226110000|2022-05-10 23:41:50|3996.22|3995.62|3996.47|3995.87|3996.59|3995.99|3996.22|3995.62|42
1652226120000|2022-05-10 23:42:00|3996.59|3995.99|3996.59|3995.99|3996.72|3996.12|3996.59|3995.99|31
1652226130000|2022-05-10 23:42:10|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|4
1652226140000|2022-05-10 23:42:20|3996.84|3996.24|3996.84|3996.24|3996.97|3996.37|3996.84|3996.24|12
1652226150000|2022-05-10 23:42:30|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|0
1652226160000|2022-05-10 23:42:40|3996.47|3995.87|3996.47|3995.87|3996.59|3995.99|3996.47|3995.87|12
1652226170000|2022-05-10 23:42:50|3996.34|3995.74|3996.47|3995.87|3996.47|3995.87|3996.22|3995.62|13
1652226180000|2022-05-10 23:43:00|3996.72|3996.12|3996.97|3996.37|3996.97|3996.37|3996.72|3996.12|12
1652226190000|2022-05-10 23:43:10|3997.22|3996.62|3996.97|3996.37|3997.47|3996.87|3996.97|3996.37|16
1652226200000|2022-05-10 23:43:20|3996.84|3996.24|3996.97|3996.37|3997.09|3996.49|3996.72|3996.12|25
1652226210000|2022-05-10 23:43:30|3997.09|3996.49|3997.09|3996.49|3997.09|3996.49|3997.09|3996.49|3
1652226220000|2022-05-10 23:43:40|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|0
1652226240000|2022-05-10 23:44:00|3997.22|3996.62|3996.97|3996.37|3997.22|3996.62|3996.97|3996.37|7
1652226250000|2022-05-10 23:44:10|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|3996.72|3996.12|7
1652226260000|2022-05-10 23:44:20|3996.84|3996.24|3996.97|3996.37|3996.97|3996.37|3996.84|3996.24|7
1652226270000|2022-05-10 23:44:30|3997.22|3996.62|3997.22|3996.62|3997.22|3996.62|3997.22|3996.62|3
1652226280000|2022-05-10 23:44:40|||||||||1
1652226300000|2022-05-10 23:45:00|3996.22|3995.62|3996.22|3995.62|3996.47|3995.87|3996.22|3995.62|25
1652226310000|2022-05-10 23:45:10|3996.09|3995.49|3995.97|3995.37|3996.22|3995.62|3995.97|3995.37|5
1652226320000|2022-05-10 23:45:20|3995.72|3995.12|3994.97|3994.37|3995.72|3995.12|3994.97|3994.37|30
1652226330000|2022-05-10 23:45:30|3995.09|3994.49|3995.22|3994.62|3995.22|3994.62|3995.09|3994.49|10
1652226340000|2022-05-10 23:45:40|||||||||2
1652226350000|2022-05-10 23:45:50|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|8
1652226360000|2022-05-10 23:46:00|3995.09|3994.49|3995.22|3994.62|3995.22|3994.62|3995.09|3994.49|7
1652226370000|2022-05-10 23:46:10|3995.34|3994.74|3994.97|3994.37|3995.34|3994.74|3994.97|3994.37|9
1652226380000|2022-05-10 23:46:20|3994.72|3994.12|3994.97|3994.37|3994.97|3994.37|3994.72|3994.12|7
1652226390000|2022-05-10 23:46:30|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|17
1652226400000|2022-05-10 23:46:40|3994.72|3994.12|3995.09|3994.49|3995.22|3994.62|3994.72|3994.12|49
1652226410000|2022-05-10 23:46:50|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|0
1652226420000|2022-05-10 23:47:00|3995.09|3994.49|3995.22|3994.62|3995.22|3994.62|3995.09|3994.49|11
1652226430000|2022-05-10 23:47:10|3994.97|3994.37|3994.72|3994.12|3994.97|3994.37|3994.72|3994.12|34
1652226440000|2022-05-10 23:47:20|3994.97|3994.37|3995.84|3995.24|3995.84|3995.24|3994.97|3994.37|34
1652226450000|2022-05-10 23:47:30|3995.97|3995.37|3995.72|3995.12|3995.97|3995.37|3995.72|3995.12|14
1652226460000|2022-05-10 23:47:40|3995.59|3994.99|3995.59|3994.99|3995.72|3995.12|3995.59|3994.99|4
1652226470000|2022-05-10 23:47:50|3995.47|3994.87|3995.72|3995.12|3995.72|3995.12|3995.47|3994.87|11
1652226480000|2022-05-10 23:48:00|3995.84|3995.24|3996.34|3995.74|3996.34|3995.74|3995.84|3995.24|27
1652226490000|2022-05-10 23:48:10|3996.47|3995.87|3996.47|3995.87|3996.72|3996.12|3996.47|3995.87|8
1652226500000|2022-05-10 23:48:20|3996.59|3995.99|3996.34|3995.74|3996.72|3996.12|3996.34|3995.74|10
1652226510000|2022-05-10 23:48:30|3996.22|3995.62|3996.47|3995.87|3996.47|3995.87|3996.22|3995.62|11
1652226520000|2022-05-10 23:48:40|||||||||1
1652226530000|2022-05-10 23:48:50|3996.22|3995.62|3996.22|3995.62|3996.22|3995.62|3996.09|3995.49|8
1652226540000|2022-05-10 23:49:00|3996.34|3995.74|3996.22|3995.62|3996.34|3995.74|3996.22|3995.62|13
1652226550000|2022-05-10 23:49:10|3996.09|3995.49|3995.47|3994.87|3996.09|3995.49|3995.47|3994.87|15
1652226560000|2022-05-10 23:49:20|3995.34|3994.74|3995.22|3994.62|3995.34|3994.74|3995.22|3994.62|7
1652226570000|2022-05-10 23:49:30|3995.34|3994.74|3994.97|3994.37|3995.47|3994.87|3994.97|3994.37|48
1652226580000|2022-05-10 23:49:40|3994.84|3994.24|3994.72|3994.12|3994.84|3994.24|3994.59|3993.99|15
1652226590000|2022-05-10 23:49:50|3994.84|3994.24|3994.59|3993.99|3994.84|3994.24|3994.59|3993.99|12
1652226600000|2022-05-10 23:50:00|3994.72|3994.12|3994.97|3994.37|3994.97|3994.37|3994.59|3993.99|53
1652226610000|2022-05-10 23:50:10|3995.22|3994.62|3994.97|3994.37|3995.22|3994.62|3994.72|3994.12|22
1652226620000|2022-05-10 23:50:20|3994.72|3994.12|3994.47|3993.87|3994.72|3994.12|3994.47|3993.87|10
1652226630000|2022-05-10 23:50:30|3994.34|3993.74|3994.34|3993.74|3994.47|3993.87|3994.22|3993.62|83
1652226640000|2022-05-10 23:50:40|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.22|3993.62|9
1652226650000|2022-05-10 23:50:50|3994.34|3993.74|3994.72|3994.12|3994.72|3994.12|3994.34|3993.74|22
1652226660000|2022-05-10 23:51:00|3994.97|3994.37|3994.22|3993.62|3994.97|3994.37|3994.22|3993.62|18
1652226670000|2022-05-10 23:51:10|3994.34|3993.74|3994.47|3993.87|3994.47|3993.87|3994.34|3993.74|58
1652226680000|2022-05-10 23:51:20|3994.59|3993.99|3994.22|3993.62|3994.59|3993.99|3994.22|3993.62|45
1652226690000|2022-05-10 23:51:30|||||||||13
1652226700000|2022-05-10 23:51:40|3994.34|3993.74|3994.34|3993.74|3994.34|3993.74|3994.22|3993.62|13
1652226710000|2022-05-10 23:51:50|3994.22|3993.62|3994.22|3993.62|3994.34|3993.74|3994.22|3993.62|9
1652226720000|2022-05-10 23:52:00|3994.34|3993.74|3994.47|3993.87|3994.59|3993.99|3994.34|3993.74|17
1652226730000|2022-05-10 23:52:10|3994.59|3993.99|3994.59|3993.99|3994.59|3993.99|3994.59|3993.99|5
1652226740000|2022-05-10 23:52:20|3994.47|3993.87|3994.59|3993.99|3994.72|3994.12|3994.47|3993.87|7
1652226750000|2022-05-10 23:52:30|3994.84|3994.24|3995.34|3994.74|3995.34|3994.74|3994.84|3994.24|16
1652226760000|2022-05-10 23:52:40|3995.22|3994.62|3995.22|3994.62|3995.22|3994.62|3995.09|3994.49|17
1652226770000|2022-05-10 23:52:50|3995.34|3994.74|3994.72|3994.12|3995.34|3994.74|3994.72|3994.12|35
1652226780000|2022-05-10 23:53:00|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|18
1652226790000|2022-05-10 23:53:10|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|3
1652226800000|2022-05-10 23:53:20|3994.34|3993.74|3994.34|3993.74|3994.47|3993.87|3994.22|3993.62|28
1652226810000|2022-05-10 23:53:30|3994.47|3993.87|3994.72|3994.12|3994.97|3994.37|3994.47|3993.87|16
1652226820000|2022-05-10 23:53:40|3994.84|3994.24|3994.72|3994.12|3994.84|3994.24|3994.72|3994.12|2
1652226830000|2022-05-10 23:53:50|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|4
1652226840000|2022-05-10 23:54:00|3994.59|3993.99|3994.72|3994.12|3994.72|3994.12|3994.59|3993.99|24
1652226850000|2022-05-10 23:54:10|||||||||6
1652226860000|2022-05-10 23:54:20|||||||||1
1652226870000|2022-05-10 23:54:30|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|3994.47|3993.87|14
1652226880000|2022-05-10 23:54:40|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|6
1652226890000|2022-05-10 23:54:50|3994.22|3993.62|3994.22|3993.62|3994.22|3993.62|3994.22|3993.62|14
1652226900000|2022-05-10 23:55:00|3994.34|3993.74|3994.47|3993.87|3994.47|3993.87|3994.34|3993.74|18
1652226910000|2022-05-10 23:55:10|3994.59|3993.99|3994.47|3993.87|3994.59|3993.99|3994.47|3993.87|25
1652226920000|2022-05-10 23:55:20|3994.34|3993.74|3994.22|3993.62|3994.34|3993.74|3994.22|3993.62|95
1652226930000|2022-05-10 23:55:30|3992.47|3991.87|3993.22|3992.62|3993.22|3992.62|3992.22|3991.62|328
1652226940000|2022-05-10 23:55:40|3993.09|3992.49|3992.09|3991.49|3993.09|3992.49|3992.09|3991.49|20
1652226950000|2022-05-10 23:55:50|3992.22|3991.62|3991.97|3991.37|3992.22|3991.62|3991.47|3990.87|124
1652226960000|2022-05-10 23:56:00|3992.22|3991.62|3992.72|3992.12|3992.84|3992.24|3992.09|3991.49|45
1652226970000|2022-05-10 23:56:10|3992.59|3991.99|3993.22|3992.62|3993.47|3992.87|3992.59|3991.99|25
1652226980000|2022-05-10 23:56:20|||||||||1
1652226990000|2022-05-10 23:56:30|3993.34|3992.74|3993.22|3992.62|3993.34|3992.74|3992.97|3992.37|17
1652227000000|2022-05-10 23:56:40|3993.47|3992.87|3993.84|3993.24|3993.84|3993.24|3993.47|3992.87|10
1652227010000|2022-05-10 23:56:50|3993.97|3993.37|3993.72|3993.12|3993.97|3993.37|3993.72|3993.12|18
1652227020000|2022-05-10 23:57:00|3993.84|3993.24|3993.84|3993.24|3993.84|3993.24|3993.72|3993.12|12
1652227030000|2022-05-10 23:57:10|3993.97|3993.37|3994.47|3993.87|3994.47|3993.87|3993.97|3993.37|38
1652227040000|2022-05-10 23:57:20|3994.84|3994.24|3994.84|3994.24|3994.97|3994.37|3994.84|3994.24|21
1652227050000|2022-05-10 23:57:30|3994.97|3994.37|3995.47|3994.87|3995.72|3995.12|3994.97|3994.37|43
1652227060000|2022-05-10 23:57:40|3995.59|3994.99|3995.59|3994.99|3995.72|3995.12|3995.59|3994.99|5
1652227070000|2022-05-10 23:57:50|3995.72|3995.12|3995.72|3995.12|3995.72|3995.12|3995.72|3995.12|0
1652227080000|2022-05-10 23:58:00|3995.97|3995.37|3996.72|3996.12|3996.97|3996.37|3995.97|3995.37|59
1652227090000|2022-05-10 23:58:10|3996.47|3995.87|3996.34|3995.74|3996.59|3995.99|3996.22|3995.62|15
1652227100000|2022-05-10 23:58:20|3996.22|3995.62|3996.34|3995.74|3996.47|3995.87|3996.22|3995.62|12
1652227110000|2022-05-10 23:58:30|3996.47|3995.87|3996.84|3996.24|3996.84|3996.24|3996.47|3995.87|19
1652227120000|2022-05-10 23:58:40|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|3996.72|3996.12|8
1652227130000|2022-05-10 23:58:50|3996.84|3996.24|3996.72|3996.12|3996.84|3996.24|3996.59|3995.99|24
1652227140000|2022-05-10 23:59:00|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|10
1652227150000|2022-05-10 23:59:10|3996.84|3996.24|3996.72|3996.12|3996.84|3996.24|3996.72|3996.12|22
1652227160000|2022-05-10 23:59:20|3996.59|3995.99|3996.72|3996.12|3996.72|3996.12|3996.59|3995.99|4
1652227170000|2022-05-10 23:59:30|||||||||14
1652227180000|2022-05-10 23:59:40|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|3996.97|3996.37|0
1652227200000|2022-05-11 00:00:00|3996.72|3996.12|3995.97|3995.37|3996.72|3996.12|3995.97|3995.37|50
1652227210000|2022-05-11 00:00:10|3995.59|3994.99|3995.22|3994.62|3995.59|3994.99|3995.22|3994.62|24
1652227220000|2022-05-11 00:00:20|3995.47|3994.87|3995.72|3995.12|3995.72|3995.12|3995.22|3994.62|17
1652227230000|2022-05-11 00:00:30|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|3995.47|3994.87|5
1652227240000|2022-05-11 00:00:40|3995.22|3994.62|3995.72|3995.12|3995.72|3995.12|3994.97|3994.37|23
1652227250000|2022-05-11 00:00:50|3995.47|3994.87|3994.97|3994.37|3995.47|3994.87|3994.97|3994.37|14
1652227260000|2022-05-11 00:01:00|3994.72|3994.12|3993.97|3993.37|3994.72|3994.12|3993.72|3993.12|89
1652227270000|2022-05-11 00:01:10|3993.72|3993.12|3993.47|3992.87|3993.84|3993.24|3993.47|3992.87|37
1652227280000|2022-05-11 00:01:20|3993.22|3992.62|3993.22|3992.62|3993.59|3992.99|3993.22|3992.62|56
1652227290000|2022-05-11 00:01:30|3992.97|3992.37|3993.84|3993.24|3993.84|3993.24|3992.97|3992.37|56
1652227300000|2022-05-11 00:01:40|3993.97|3993.37|3993.72|3993.12|3993.97|3993.37|3993.72|3993.12|9
1652227310000|2022-05-11 00:01:50|3993.97|3993.37|3993.72|3993.12|3993.97|3993.37|3993.72|3993.12|24
1652227320000|2022-05-11 00:02:00|3993.84|3993.24|3994.47|3993.87|3994.47|3993.87|3993.72|3993.12|23
1652227330000|2022-05-11 00:02:10|3994.59|3993.99|3994.59|3993.99|3994.72|3994.12|3994.59|3993.99|13
1652227340000|2022-05-11 00:02:20|3994.72|3994.12|3994.22|3993.62|3994.72|3994.12|3994.22|3993.62|62
1652227350000|2022-05-11 00:02:30|3994.34|3993.74|3994.97|3994.37|3994.97|3994.37|3994.22|3993.62|16
1652227360000|2022-05-11 00:02:40|3994.72|3994.12|3994.09|3993.49|3994.72|3994.12|3994.09|3993.49|9
1652227370000|2022-05-11 00:02:50|3994.59|3993.99|3994.72|3994.12|3994.97|3994.37|3994.22|3993.62|34
1652227380000|2022-05-11 00:03:00|3994.84|3994.24|3993.59|3992.99|3994.84|3994.24|3993.47|3992.87|32
1652227390000|2022-05-11 00:03:10|3993.72|3993.12|3994.59|3993.99|3994.72|3994.12|3993.72|3993.12|33
1652227400000|2022-05-11 00:03:20|3994.72|3994.12|3994.84|3994.24|3994.84|3994.24|3994.47|3993.87|21
1652227410000|2022-05-11 00:03:30|3994.72|3994.12|3995.09|3994.49|3995.09|3994.49|3994.72|3994.12|12
1652227420000|2022-05-11 00:03:40|3994.97|3994.37|3994.97|3994.37|3994.97|3994.37|3994.72|3994.12|20
1652227430000|2022-05-11 00:03:50|3994.84|3994.24|3995.09|3994.49|3995.09|3994.49|3994.72|3994.12|22
1652227440000|2022-05-11 00:04:00|3994.97|3994.37|3994.47|3993.87|3994.97|3994.37|3994.22|3993.62|23
1652227450000|2022-05-11 00:04:10|3994.84|3994.24|3995.47|3994.87|3995.47|3994.87|3994.84|3994.24|18
1652227460000|2022-05-11 00:04:20|3995.59|3994.99|3995.72|3995.12|3995.97|3995.37|3995.47|3994.87|48
1652227470000|2022-05-11 00:04:30|3995.97|3995.37|3995.97|3995.37|3995.97|3995.37|3995.47|3994.87|50
1652227480000|2022-05-11 00:04:40|3996.22|3995.62|3996.34|3995.74|3996.34|3995.74|3995.72|3995.12|36
1652227490000|2022-05-11 00:04:50|3996.47|3995.87|3996.47|3995.87|3996.47|3995.87|3995.97|3995.37|30
1652227500000|2022-05-11 00:05:00|3996.34|3995.74|3996.09|3995.49|3996.34|3995.74|3995.84|3995.24|16
1652227510000|2022-05-11 00:05:10|3996.22|3995.62|3997.47|3996.87|3997.59|3996.99|3995.97|3995.37|92
1652227520000|2022-05-11 00:05:20|3997.34|3996.74|3998.47|3997.87|3998.47|3997.87|3997.22|3996.62|81
1652227530000|2022-05-11 00:05:30|3998.72|3998.12|3999.22|3998.62|3999.72|3999.12|3998.59|3997.99|120
1652227540000|2022-05-11 00:05:40|3999.47|3998.87|3999.22|3998.62|3999.72|3999.12|3999.22|3998.62|56
1652227550000|2022-05-11 00:05:50|3999.47|3998.87|3999.22|3998.62|4000.09|3999.49|3999.22|3998.62|35
1652227560000|2022-05-11 00:06:00|3999.47|3998.87|3999.72|3999.12|4000.22|3999.62|3999.47|3998.87|45
1652227570000|2022-05-11 00:06:10|3999.59|3998.99|3999.84|3999.24|4000.22|3999.62|3999.59|3998.99|54
1652227580000|2022-05-11 00:06:20|3999.72|3999.12|3999.72|3999.12|4000.09|3999.49|3999.59|3998.99|42
1652227590000|2022-05-11 00:06:30|3999.59|3998.99|4000.09|3999.49|4000.47|3999.87|3999.47|3998.87|39
1652227600000|2022-05-11 00:06:40|4000.47|3999.87|4000.72|4000.12|4000.84|4000.24|4000.34|3999.74|81
1652227610000|2022-05-11 00:06:50|4000.47|3999.87|4000.72|4000.12|4000.72|4000.12|4000.22|3999.62|36
1652227620000|2022-05-11 00:07:00|4000.97|4000.37|4000.72|4000.12|4001.22|4000.62|4000.59|3999.99|54
1652227630000|2022-05-11 00:07:10|4000.59|3999.99|4000.72|4000.12|4001.22|4000.62|4000.59|3999.99|52
1652227640000|2022-05-11 00:07:20|4000.59|3999.99|3999.97|3999.37|4000.59|3999.99|3999.72|3999.12|25
1652227650000|2022-05-11 00:07:30|4000.47|3999.87|4000.47|3999.87|4000.59|3999.99|4000.34|3999.74|15
1652227660000|2022-05-11 00:07:40|4001.47|4000.87|4001.72|4001.12|4001.72|4001.12|4001.22|4000.62|109
1652227670000|2022-05-11 00:07:50|4001.59|4000.99|4001.97|4001.37|4002.22|4001.62|4001.59|4000.99|35
1652227680000|2022-05-11 00:08:00|4002.22|4001.62|4001.97|4001.37|4002.22|4001.62|4001.72|4001.12|19
1652227690000|2022-05-11 00:08:10|4002.22|4001.62|4002.34|4001.74|4002.72|4002.12|4002.22|4001.62|112
1652227700000|2022-05-11 00:08:20|4002.22|4001.62|4002.47|4001.87|4002.97|4002.37|4002.22|4001.62|37
1652227710000|2022-05-11 00:08:30|4002.59|4001.99|4002.97|4002.37|4003.22|4002.62|4002.59|4001.99|36
1652227720000|2022-05-11 00:08:40|4002.84|4002.24|4003.22|4002.62|4003.47|4002.87|4002.84|4002.24|42
1652227730000|2022-05-11 00:08:50|4002.97|4002.37|4003.22|4002.62|4003.22|4002.62|4002.97|4002.37|15
1652227740000|2022-05-11 00:09:00|4003.47|4002.87|4003.59|4002.99|4003.72|4003.12|4003.47|4002.87|36
1652227750000|2022-05-11 00:09:10|4003.72|4003.12|4002.97|4002.37|4003.72|4003.12|4002.97|4002.37|22
1652227760000|2022-05-11 00:09:20|4002.72|4002.12|4002.97|4002.37|4003.22|4002.62|4002.47|4001.87|42
1652227770000|2022-05-11 00:09:30|4002.72|4002.12|4003.72|4003.12|4003.72|4003.12|4002.47|4001.87|50
1652227780000|2022-05-11 00:09:40|4003.59|4002.99|4003.47|4002.87|4003.72|4003.12|4003.22|4002.62|10
1652227790000|2022-05-11 00:09:50|4003.59|4002.99|4003.84|4003.24|4003.97|4003.37|4003.59|4002.99|73
1652227800000|2022-05-11 00:10:00|4003.97|4003.37|4003.97|4003.37|4003.97|4003.37|4003.22|4002.62|54
1652227810000|2022-05-11 00:10:10|4003.84|4003.24|4004.72|4004.12|4004.72|4004.12|4003.84|4003.24|76
1652227820000|2022-05-11 00:10:20|4004.59|4003.99|4003.72|4003.12|4004.59|4003.99|4003.72|4003.12|81
1652227830000|2022-05-11 00:10:30|4003.84|4003.24|4003.47|4002.87|4003.84|4003.24|4003.47|4002.87|36
1652227840000|2022-05-11 00:10:40|4003.22|4002.62|4004.47|4003.87|4004.47|4003.87|4003.22|4002.62|67
1652227850000|2022-05-11 00:10:50|4004.22|4003.62|4004.47|4003.87|4004.47|4003.87|4004.09|4003.49|37
1652227860000|2022-05-11 00:11:00|4004.72|4004.12|4004.47|4003.87|4004.97|4004.37|4004.47|4003.87|119
1652227870000|2022-05-11 00:11:10|4004.59|4003.99|4004.97|4004.37|4004.97|4004.37|4004.47|4003.87|168
1652227880000|2022-05-11 00:11:20|4004.84|4004.24|4004.47|4003.87|4004.84|4004.24|4004.22|4003.62|30
1652227890000|2022-05-11 00:11:30|4004.22|4003.62|4004.34|4003.74|4004.47|4003.87|4004.22|4003.62|22
1652227900000|2022-05-11 00:11:40|4004.47|4003.87|4004.22|4003.62|4004.47|4003.87|4003.97|4003.37|12
1652227910000|2022-05-11 00:11:50|4004.47|4003.87|4004.22|4003.62|4004.47|4003.87|4004.22|4003.62|20
1652227920000|2022-05-11 00:12:00|4004.09|4003.49|4004.22|4003.62|4004.22|4003.62|4004.09|4003.49|15
1652227930000|2022-05-11 00:12:10|4004.34|4003.74|4004.47|4003.87|4004.47|4003.87|4004.22|4003.62|12
1652227940000|2022-05-11 00:12:20|4004.34|4003.74|4004.22|4003.62|4004.34|4003.74|4004.09|4003.49|16
1652227950000|2022-05-11 00:12:30|||||||||7
1652227960000|2022-05-11 00:12:40|4004.09|4003.49|4004.22|4003.62|4004.22|4003.62|4003.84|4003.24|42
1652227970000|2022-05-11 00:12:50|4004.34|4003.74|4004.22|4003.62|4004.47|4003.87|4004.22|4003.62|13
1652227980000|2022-05-11 00:13:00|4004.34|4003.74|4004.72|4004.12|4004.72|4004.12|4004.22|4003.62|53
1652227990000|2022-05-11 00:13:10|4004.59|4003.99|4004.47|4003.87|4004.72|4004.12|4004.47|4003.87|21
1652228000000|2022-05-11 00:13:20|4004.59|4003.99|4004.72|4004.12|4004.72|4004.12|4004.59|4003.99|30
1652228010000|2022-05-11 00:13:30|4004.59|4003.99|4003.97|4003.37|4004.72|4004.12|4003.97|4003.37|23
1652228020000|2022-05-11 00:13:40|4004.09|4003.49|4004.22|4003.62|4004.22|4003.62|4003.97|4003.37|29
1652228030000|2022-05-11 00:13:50|4004.47|4003.87|4004.72|4004.12|4004.72|4004.12|4004.47|4003.87|20
1652228040000|2022-05-11 00:14:00|4004.84|4004.24|4004.47|4003.87|4004.97|4004.37|4004.47|4003.87|37
1652228050000|2022-05-11 00:14:10|4004.59|4003.99|4004.59|4003.99|4004.72|4004.12|4004.59|4003.99|17
1652228060000|2022-05-11 00:14:20|4004.72|4004.12|4004.97|4004.37|4004.97|4004.37|4004.72|4004.12|4
1652228070000|2022-05-11 00:14:30|4004.84|4004.24|4004.97|4004.37|4004.97|4004.37|4004.47|4003.87|23
1652228080000|2022-05-11 00:14:40|||||||||123
1652228090000|2022-05-11 00:14:50|4004.84|4004.24|4004.97|4004.37|4004.97|4004.37|4004.72|4004.12|69
1652228100000|2022-05-11 00:15:00|4004.84|4004.24|4004.22|4003.62|4004.97|4004.37|4004.22|4003.62|46
1652228110000|2022-05-11 00:15:10|4004.09|4003.49|4004.97|4004.37|4004.97|4004.37|4003.97|4003.37|83
1652228120000|2022-05-11 00:15:20|||||||||36
1652228130000|2022-05-11 00:15:30|4007.47|4006.87|4007.59|4006.99|4007.59|4006.99|4007.47|4006.87|424
1652228140000|2022-05-11 00:15:40|4007.72|4007.12|4006.97|4006.37|4008.22|4007.62|4006.72|4006.12|195
1652228150000|2022-05-11 00:15:50|4007.22|4006.62|4006.72|4006.12|4007.22|4006.62|4006.47|4005.87|52
1652228160000|2022-05-11 00:16:00|4006.84|4006.24|4006.97|4006.37|4006.97|4006.37|4006.22|4005.62|29
1652228170000|2022-05-11 00:16:10|4007.09|4006.49|4007.47|4006.87|4007.47|4006.87|4007.09|4006.49|58
1652228180000|2022-05-11 00:16:20|4007.72|4007.12|4007.47|4006.87|4007.72|4007.12|4007.47|4006.87|26
1652228190000|2022-05-11 00:16:30|4007.59|4006.99|4007.97|4007.37|4008.22|4007.62|4007.59|4006.99|87
1652228200000|2022-05-11 00:16:40|4007.72|4007.12|4007.72|4007.12|4007.72|4007.12|4007.47|4006.87|38
1652228210000|2022-05-11 00:16:50|4007.59|4006.99|4007.59|4006.99|4007.59|4006.99|4007.47|4006.87|22
1652228220000|2022-05-11 00:17:00|4007.47|4006.87|4007.34|4006.74|4007.59|4006.99|4007.22|4006.62|46
1652228230000|2022-05-11 00:17:10|4007.22|4006.62|4007.47|4006.87|4007.47|4006.87|4007.22|4006.62|19
1652228240000|2022-05-11 00:17:20|4007.59|4006.99|4007.72|4007.12|4007.72|4007.12|4007.34|4006.74|27
1652228250000|2022-05-11 00:17:30|4007.97|4007.37|4007.97|4007.37|4008.22|4007.62|4007.97|4007.37|35
1652228260000|2022-05-11 00:17:40|4008.22|4007.62|4007.72|4007.12|4008.22|4007.62|4007.72|4007.12|59
1652228270000|2022-05-11 00:17:50|4007.84|4007.24|4007.72|4007.12|4007.84|4007.24|4007.59|4006.99|41
1652228280000|2022-05-11 00:18:00|4007.84|4007.24|4007.97|4007.37|4007.97|4007.37|4007.84|4007.24|1
1652228290000|2022-05-11 00:18:10|4008.22|4007.62|4007.72|4007.12|4008.22|4007.62|4007.72|4007.12|27
1652228300000|2022-05-11 00:18:20|4007.97|4007.37|4007.72|4007.12|4007.97|4007.37|4007.72|4007.12|12
1652228310000|2022-05-11 00:18:30|4007.47|4006.87|4007.97|4007.37|4008.09|4007.49|4007.47|4006.87|36
1652228320000|2022-05-11 00:18:40|4008.09|4007.49|4007.97|4007.37|4008.09|4007.49|4007.97|4007.37|4
1652228330000|2022-05-11 00:18:50|4008.22|4007.62|4008.22|4007.62|4008.22|4007.62|4008.22|4007.62|9
1652228340000|2022-05-11 00:19:00|4008.09|4007.49|4008.22|4007.62|4008.22|4007.62|4008.09|4007.49|89
1652228350000|2022-05-11 00:19:10|||||||||88
1652228360000|2022-05-11 00:19:20|||||||||69
1652228370000|2022-05-11 00:19:30|4008.09|4007.49|4008.22|4007.62|4008.22|4007.62|4007.97|4007.37|30
1652228380000|2022-05-11 00:19:40|||||||||19
1652228390000|2022-05-11 00:19:50|4007.97|4007.37|4007.72|4007.12|4007.97|4007.37|4007.59|4006.99|54
1652228400000|2022-05-11 00:20:00|4007.97|4007.37|4007.97|4007.37|4007.97|4007.37|4007.84|4007.24|41
1652228410000|2022-05-11 00:20:10|4007.84|4007.24|4007.22|4006.62|4007.84|4007.24|4007.22|4006.62|26
1652228420000|2022-05-11 00:20:20|4007.72|4007.12|4007.97|4007.37|4007.97|4007.37|4007.72|4007.12|70
1652228430000|2022-05-11 00:20:30|4007.84|4007.24|4007.72|4007.12|4007.97|4007.37|4007.72|4007.12|21
1652228440000|2022-05-11 00:20:40|4007.47|4006.87|4006.97|4006.37|4007.47|4006.87|4006.97|4006.37|39
1652228450000|2022-05-11 00:20:50|||||||||13
1652228460000|2022-05-11 00:21:00|4006.84|4006.24|4006.72|4006.12|4006.97|4006.37|4006.59|4005.99|21
1652228470000|2022-05-11 00:21:10|4006.97|4006.37|4006.97|4006.37|4006.97|4006.37|4006.97|4006.37|15
1652228480000|2022-05-11 00:21:20|4006.84|4006.24|4007.22|4006.62|4007.22|4006.62|4006.84|4006.24|31
1652228490000|2022-05-11 00:21:30|4007.47|4006.87|4007.22|4006.62|4007.47|4006.87|4007.22|4006.62|10
1652228500000|2022-05-11 00:21:40|4007.34|4006.74|4007.47|4006.87|4007.47|4006.87|4007.22|4006.62|22
1652228510000|2022-05-11 00:21:50|4007.34|4006.74|4007.47|4006.87|4007.47|4006.87|4007.34|4006.74|4
1652228520000|2022-05-11 00:22:00|4007.34|4006.74|4007.22|4006.62|4007.34|4006.74|4007.22|4006.62|13
1652228530000|2022-05-11 00:22:10|||||||||2
1652228540000|2022-05-11 00:22:20|||||||||11
1652228550000|2022-05-11 00:22:30|4007.09|4006.49|4007.22|4006.62|4007.22|4006.62|4006.97|4006.37|15
1652228560000|2022-05-11 00:22:40|||||||||1
1652228570000|2022-05-11 00:22:50|4007.34|4006.74|4007.72|4007.12|4007.72|4007.12|4007.22|4006.62|25
1652228580000|2022-05-11 00:23:00|4007.97|4007.37|4008.22|4007.62|4008.22|4007.62|4007.84|4007.24|93
1652228590000|2022-05-11 00:23:10|4008.09|4007.49|4008.22|4007.62|4008.22|4007.62|4008.09|4007.49|49
1652228600000|2022-05-11 00:23:20|||||||||1
1652228610000|2022-05-11 00:23:30|||||||||24
1652228620000|2022-05-11 00:23:40|||||||||1
1652228630000|2022-05-11 00:23:50|4009.72|4009.12|4009.72|4009.12|4009.72|4009.12|4009.22|4008.62|375
1652228640000|2022-05-11 00:24:00|4009.59|4008.99|4008.72|4008.12|4009.84|4009.24|4008.47|4007.87|102
1652228650000|2022-05-11 00:24:10|4008.84|4008.24|4008.72|4008.12|4008.97|4008.37|4008.72|4008.12|12
1652228660000|2022-05-11 00:24:20|4008.59|4007.99|4008.47|4007.87|4008.72|4008.12|4007.97|4007.37|70
1652228670000|2022-05-11 00:24:30|4008.34|4007.74|4008.22|4007.62|4008.34|4007.74|4008.22|4007.62|1
1652228680000|2022-05-11 00:24:40|4008.34|4007.74|4008.72|4008.12|4008.72|4008.12|4008.22|4007.62|41
1652228690000|2022-05-11 00:24:50|4008.97|4008.37|4009.22|4008.62|4009.22|4008.62|4008.97|4008.37|12
1652228700000|2022-05-11 00:25:00|4008.97|4008.37|4008.59|4007.99|4009.22|4008.62|4008.47|4007.87|54
1652228710000|2022-05-11 00:25:10|4008.72|4008.12|4009.22|4008.62|4009.47|4008.87|4008.72|4008.12|68
1652228720000|2022-05-11 00:25:20|4009.47|4008.87|4009.47|4008.87|4009.97|4009.37|4009.47|4008.87|61
1652228730000|2022-05-11 00:25:30|4009.72|4009.12|4009.59|4008.99|4009.97|4009.37|4009.59|4008.99|30
1652228740000|2022-05-11 00:25:40|4009.47|4008.87|4009.97|4009.37|4009.97|4009.37|4009.47|4008.87|12
1652228750000|2022-05-11 00:25:50|4009.84|4009.24|4009.84|4009.24|4009.84|4009.24|4009.47|4008.87|27
1652228760000|2022-05-11 00:26:00|4009.97|4009.37|4009.47|4008.87|4009.97|4009.37|4009.47|4008.87|43
1652228770000|2022-05-11 00:26:10|4009.22|4008.62|4009.22|4008.62|4009.22|4008.62|4009.09|4008.49|30
1652228780000|2022-05-11 00:26:20|4008.97|4008.37|4008.97|4008.37|4009.22|4008.62|4008.97|4008.37|40
1652228790000|2022-05-11 00:26:30|4008.84|4008.24|4008.97|4008.37|4008.97|4008.37|4008.84|4008.24|9
1652228800000|2022-05-11 00:26:40|4009.09|4008.49|4009.22|4008.62|4009.47|4008.87|4008.97|4008.37|19
1652228810000|2022-05-11 00:26:50|4008.97|4008.37|4008.97|4008.37|4008.97|4008.37|4008.97|4008.37|16
1652228820000|2022-05-11 00:27:00|4008.84|4008.24|4008.97|4008.37|4009.09|4008.49|4008.72|4008.12|57
1652228830000|2022-05-11 00:27:10|4008.84|4008.24|4008.97|4008.37|4008.97|4008.37|4008.84|4008.24|2
1652228850000|2022-05-11 00:27:30|4009.09|4008.49|4008.97|4008.37|4009.22|4008.62|4008.84|4008.24|35
1652228860000|2022-05-11 00:27:40|4008.84|4008.24|4008.72|4008.12|4008.84|4008.24|4008.72|4008.12|11
1652228870000|2022-05-11 00:27:50|4008.47|4007.87|4008.47|4007.87|4008.72|4008.12|4008.47|4007.87|30
1652228880000|2022-05-11 00:28:00|4008.34|4007.74|4007.97|4007.37|4008.47|4007.87|4007.97|4007.37|41
1652228890000|2022-05-11 00:28:10|4007.84|4007.24|4008.22|4007.62|4008.22|4007.62|4007.72|4007.12|26
1652228900000|2022-05-11 00:28:20|4008.34|4007.74|4008.47|4007.87|4008.59|4007.99|4008.22|4007.62|17
1652228910000|2022-05-11 00:28:30|4008.59|4007.99|4008.47|4007.87|4008.72|4008.12|4008.47|4007.87|44
1652228920000|2022-05-11 00:28:40|4008.22|4007.62|4008.22|4007.62|4008.47|4007.87|4008.09|4007.49|19
1652228930000|2022-05-11 00:28:50|4008.09|4007.49|4008.22|4007.62|4008.22|4007.62|4008.09|4007.49|16
1652228940000|2022-05-11 00:29:00|4008.09|4007.49|4008.22|4007.62|4008.22|4007.62|4008.09|4007.49|10
1652228950000|2022-05-11 00:29:10|4008.09|4007.49|4007.47|4006.87|4008.09|4007.49|4007.47|4006.87|40
1652228960000|2022-05-11 00:29:20|4007.34|4006.74|4007.47|4006.87|4007.47|4006.87|4007.22|4006.62|37
1652228970000|2022-05-11 00:29:30|4007.34|4006.74|4007.47|4006.87|4007.47|4006.87|4007.34|4006.74|10
1652228980000|2022-05-11 00:29:40|4007.34|4006.74|4007.09|4006.49|4007.34|4006.74|4007.09|4006.49|22
1652228990000|2022-05-11 00:29:50|4007.22|4006.62|4007.47|4006.87|4007.47|4006.87|4007.22|4006.62|10
1652229000000|2022-05-11 00:30:00|4007.34|4006.74|4007.22|4006.62|4007.47|4006.87|4007.22|4006.62|13
1652229010000|2022-05-11 00:30:10|4006.97|4006.37|4007.34|4006.74|4007.34|4006.74|4006.97|4006.37|62
1652229020000|2022-05-11 00:30:20|4007.22|4006.62|4007.09|4006.49|4007.47|4006.87|4007.09|4006.49|7
1652229030000|2022-05-11 00:30:30|4006.97|4006.37|4006.97|4006.37|4007.22|4006.62|4006.97|4006.37|32
1652229040000|2022-05-11 00:30:40|4006.84|4006.24|4006.72|4006.12|4006.97|4006.37|4006.72|4006.12|2
1652229050000|2022-05-11 00:30:50|4006.22|4005.62|4006.72|4006.12|4006.97|4006.37|4006.22|4005.62|93
1652229060000|2022-05-11 00:31:00|4006.84|4006.24|4006.47|4005.87|4006.97|4006.37|4006.47|4005.87|19
1652229070000|2022-05-11 00:31:10|4006.59|4005.99|4006.72|4006.12|4006.72|4006.12|4006.59|4005.99|5
1652229080000|2022-05-11 00:31:20|4006.84|4006.24|4006.97|4006.37|4007.22|4006.62|4006.84|4006.24|77
1652229090000|2022-05-11 00:31:30|4006.84|4006.24|4006.97|4006.37|4006.97|4006.37|4006.72|4006.12|11
1652229100000|2022-05-11 00:31:40|4006.72|4006.12|4006.72|4006.12|4006.84|4006.24|4006.72|4006.12|17
1652229110000|2022-05-11 00:31:50|4006.97|4006.37|4006.97|4006.37|4006.97|4006.37|4006.72|4006.12|8
1652229120000|2022-05-11 00:32:00|4007.22|4006.62|4006.97|4006.37|4007.22|4006.62|4006.84|4006.24|5
1652229130000|2022-05-11 00:32:10|4007.09|4006.49|4007.47|4006.87|4007.47|4006.87|4007.09|4006.49|24
1652229140000|2022-05-11 00:32:20|4007.34|4006.74|4007.22|4006.62|4007.34|4006.74|4007.22|4006.62|10
1652229150000|2022-05-11 00:32:30|4006.97|4006.37|4006.72|4006.12|4006.97|4006.37|4006.72|4006.12|48
1652229160000|2022-05-11 00:32:40|4006.47|4005.87|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|31
1652229170000|2022-05-11 00:32:50|4006.84|4006.24|4006.84|4006.24|4006.84|4006.24|4006.72|4006.12|12
1652229180000|2022-05-11 00:33:00|4006.97|4006.37|4006.72|4006.12|4006.97|4006.37|4006.72|4006.12|3
1652229190000|2022-05-11 00:33:10|4006.84|4006.24|4006.47|4005.87|4006.84|4006.24|4006.47|4005.87|11
1652229200000|2022-05-11 00:33:20|4006.22|4005.62|4006.59|4005.99|4006.59|4005.99|4006.22|4005.62|57
1652229210000|2022-05-11 00:33:30|4006.47|4005.87|4006.47|4005.87|4006.47|4005.87|4006.34|4005.74|30
1652229220000|2022-05-11 00:33:40|4006.59|4005.99|4006.72|4006.12|4006.72|4006.12|4006.59|4005.99|18
1652229230000|2022-05-11 00:33:50|4006.84|4006.24|4006.97|4006.37|4006.97|4006.37|4006.84|4006.24|25
1652229240000|2022-05-11 00:34:00|4006.84|4006.24|4006.97|4006.37|4006.97|4006.37|4006.84|4006.24|13
1652229250000|2022-05-11 00:34:10|4006.84|4006.24|4006.84|4006.24|4006.97|4006.37|4006.84|4006.24|13
1652229260000|2022-05-11 00:34:20|4006.72|4006.12|4006.97|4006.37|4007.22|4006.62|4006.72|4006.12|53
1652229270000|2022-05-11 00:34:30|4007.09|4006.49|4008.47|4007.87|4008.47|4007.87|4007.09|4006.49|64
1652229280000|2022-05-11 00:34:40|4008.34|4007.74|4008.34|4007.74|4008.47|4007.87|4008.22|4007.62|28
1652229290000|2022-05-11 00:34:50|4008.47|4007.87|4008.22|4007.62|4008.72|4008.12|4008.22|4007.62|39
1652229300000|2022-05-11 00:35:00|4007.97|4007.37|4007.72|4007.12|4008.09|4007.49|4007.47|4006.87|35
1652229310000|2022-05-11 00:35:10|4007.59|4006.99|4007.34|4006.74|4007.59|4006.99|4007.22|4006.62|26
1652229320000|2022-05-11 00:35:20|4007.22|4006.62|4006.97|4006.37|4007.34|4006.74|4006.97|4006.37|18
1652229330000|2022-05-11 00:35:30|4007.09|4006.49|4007.09|4006.49|4007.34|4006.74|4007.09|4006.49|12
1652229340000|2022-05-11 00:35:40|4007.22|4006.62|4006.97|4006.37|4007.34|4006.74|4006.97|4006.37|14
1652229350000|2022-05-11 00:35:50|4007.09|4006.49|4006.47|4005.87|4007.22|4006.62|4006.47|4005.87|16
1652229360000|2022-05-11 00:36:00|4006.59|4005.99|4006.97|4006.37|4007.09|4006.49|4006.59|4005.99|18
1652229370000|2022-05-11 00:36:10|4006.84|4006.24|4006.72|4006.12|4006.84|4006.24|4006.47|4005.87|31
1652229380000|2022-05-11 00:36:20|||||||||8
1652229390000|2022-05-11 00:36:30|4006.84|4006.24|4006.72|4006.12|4006.84|4006.24|4006.72|4006.12|8
1652229400000|2022-05-11 00:36:40|||||||||4
1652229410000|2022-05-11 00:36:50|4006.97|4006.37|4006.97|4006.37|4007.22|4006.62|4006.84|4006.24|19
1652229420000|2022-05-11 00:37:00|4006.84|4006.24|4006.47|4005.87|4006.84|4006.24|4006.47|4005.87|4
1652229430000|2022-05-11 00:37:10|4006.72|4006.12|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|26
1652229440000|2022-05-11 00:37:20|4006.59|4005.99|4006.59|4005.99|4006.72|4006.12|4006.59|4005.99|6
1652229450000|2022-05-11 00:37:30|4006.72|4006.12|4006.47|4005.87|4006.72|4006.12|4006.22|4005.62|12
1652229460000|2022-05-11 00:37:40|4006.59|4005.99|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|11
1652229470000|2022-05-11 00:37:50|4006.59|4005.99|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|8
1652229480000|2022-05-11 00:38:00|4006.47|4005.87|4006.47|4005.87|4006.47|4005.87|4006.34|4005.74|18
1652229490000|2022-05-11 00:38:10|4006.72|4006.12|4006.59|4005.99|4006.97|4006.37|4006.59|4005.99|18
1652229500000|2022-05-11 00:38:20|4006.47|4005.87|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|11
1652229510000|2022-05-11 00:38:30|||||||||19
1652229520000|2022-05-11 00:38:40|4006.97|4006.37|4006.97|4006.37|4006.97|4006.37|4006.97|4006.37|9
1652229530000|2022-05-11 00:38:50|4006.84|4006.24|4006.97|4006.37|4006.97|4006.37|4006.72|4006.12|8
1652229540000|2022-05-11 00:39:00|4006.84|4006.24|4006.72|4006.12|4006.97|4006.37|4006.47|4005.87|54
1652229550000|2022-05-11 00:39:10|4006.47|4005.87|4006.47|4005.87|4006.47|4005.87|4006.47|4005.87|16
1652229560000|2022-05-11 00:39:20|4006.34|4005.74|4006.72|4006.12|4006.72|4006.12|4006.22|4005.62|40
1652229570000|2022-05-11 00:39:30|4006.97|4006.37|4006.72|4006.12|4006.97|4006.37|4006.72|4006.12|22
1652229580000|2022-05-11 00:39:40|4006.59|4005.99|4005.97|4005.37|4006.59|4005.99|4005.97|4005.37|13
1652229590000|2022-05-11 00:39:50|4005.72|4005.12|4005.97|4005.37|4005.97|4005.37|4005.72|4005.12|127
1652229600000|2022-05-11 00:40:00|4005.72|4005.12|4005.72|4005.12|4005.97|4005.37|4005.72|4005.12|13
1652229610000|2022-05-11 00:40:10|4005.97|4005.37|4005.97|4005.37|4005.97|4005.37|4005.97|4005.37|10
1652229620000|2022-05-11 00:40:20|4005.84|4005.24|4005.47|4004.87|4005.84|4005.24|4005.47|4004.87|19
1652229630000|2022-05-11 00:40:30|4004.97|4004.37|4004.22|4003.62|4004.97|4004.37|4003.72|4003.12|132
1652229640000|2022-05-11 00:40:40|4004.59|4003.99|4004.22|4003.62|4004.72|4004.12|4004.22|4003.62|19
1652229650000|2022-05-11 00:40:50|4003.97|4003.37|4004.47|4003.87|4004.47|4003.87|4003.59|4002.99|96
1652229660000|2022-05-11 00:41:00|4004.34|4003.74|4003.72|4003.12|4004.47|4003.87|4003.72|4003.12|23
1652229670000|2022-05-11 00:41:10|4003.59|4002.99|4003.72|4003.12|4003.97|4003.37|4003.47|4002.87|17
1652229680000|2022-05-11 00:41:20|4003.59|4002.99|4003.47|4002.87|4003.59|4002.99|4003.47|4002.87|22
1652229690000|2022-05-11 00:41:30|4003.59|4002.99|4003.97|4003.37|4003.97|4003.37|4003.47|4002.87|10
1652229700000|2022-05-11 00:41:40|4004.22|4003.62|4004.22|4003.62|4004.22|4003.62|4003.97|4003.37|13
1652229710000|2022-05-11 00:41:50|||||||||4
1652229720000|2022-05-11 00:42:00|4004.09|4003.49|4003.97|4003.37|4004.09|4003.49|4003.97|4003.37|12
1652229730000|2022-05-11 00:42:10|4003.72|4003.12|4004.47|4003.87|4004.47|4003.87|4003.72|4003.12|72
1652229740000|2022-05-11 00:42:20|4004.59|4003.99|4004.47|4003.87|4004.59|4003.99|4004.47|4003.87|11
1652229750000|2022-05-11 00:42:30|4004.59|4003.99|4003.72|4003.12|4004.59|4003.99|4003.72|4003.12|22
1652229760000|2022-05-11 00:42:40|4003.84|4003.24|4003.72|4003.12|4003.97|4003.37|4003.72|4003.12|21
1652229770000|2022-05-11 00:42:50|4003.97|4003.37|4004.09|4003.49|4004.09|4003.49|4003.97|4003.37|13
1652229780000|2022-05-11 00:43:00|4004.22|4003.62|4003.72|4003.12|4004.22|4003.62|4003.72|4003.12|17
1652229790000|2022-05-11 00:43:10|4003.84|4003.24|4003.72|4003.12|4003.84|4003.24|4003.72|4003.12|0
1652229800000|2022-05-11 00:43:20|4003.97|4003.37|4004.22|4003.62|4004.22|4003.62|4003.97|4003.37|17
1652229810000|2022-05-11 00:43:30|4004.09|4003.49|4003.97|4003.37|4004.22|4003.62|4003.97|4003.37|11
1652229820000|2022-05-11 00:43:40|4003.72|4003.12|4003.72|4003.12|4003.72|4003.12|4003.72|4003.12|3
1652229830000|2022-05-11 00:43:50|4004.22|4003.62|4003.97|4003.37|4004.22|4003.62|4003.97|4003.37|11
1652229840000|2022-05-11 00:44:00|4003.72|4003.12|4003.72|4003.12|4003.84|4003.24|4003.72|4003.12|18
1652229850000|2022-05-11 00:44:10|4003.84|4003.24|4004.22|4003.62|4004.22|4003.62|4003.84|4003.24|21
1652229860000|2022-05-11 00:44:20|4003.72|4003.12|4003.72|4003.12|4003.72|4003.12|4003.59|4002.99|33
1652229870000|2022-05-11 00:44:30|4003.59|4002.99|4003.59|4002.99|4003.72|4003.12|4003.59|4002.99|1
1652229880000|2022-05-11 00:44:40|4003.72|4003.12|4003.59|4002.99|4003.72|4003.12|4003.59|4002.99|1
1652229890000|2022-05-11 00:44:50|4003.72|4003.12|4003.72|4003.12|4003.97|4003.37|4003.72|4003.12|34
1652229900000|2022-05-11 00:45:00|4003.59|4002.99|4003.22|4002.62|4003.59|4002.99|4003.22|4002.62|16
1652229910000|2022-05-11 00:45:10|4003.47|4002.87|4002.72|4002.12|4003.72|4003.12|4002.72|4002.12|64
1652229920000|2022-05-11 00:45:20|4002.47|4001.87|4003.09|4002.49|4003.09|4002.49|4002.47|4001.87|50
1652229930000|2022-05-11 00:45:30|4002.97|4002.37|4002.22|4001.62|4002.97|4002.37|4002.22|4001.62|93
1652229940000|2022-05-11 00:45:40|4002.47|4001.87|4001.47|4000.87|4002.47|4001.87|4001.47|4000.87|77
1652229950000|2022-05-11 00:45:50|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|4001.72|4001.12|35
1652229960000|2022-05-11 00:46:00|4001.84|4001.24|4001.72|4001.12|4001.84|4001.24|4001.72|4001.12|15
1652229970000|2022-05-11 00:46:10|||||||||3
1652229980000|2022-05-11 00:46:20|4001.47|4000.87|4001.34|4000.74|4001.59|4000.99|4001.22|4000.62|52
1652229990000|2022-05-11 00:46:30|4001.22|4000.62|4001.22|4000.62|4001.47|4000.87|4001.22|4000.62|17
1652230000000|2022-05-11 00:46:40|4000.97|4000.37|4001.09|4000.49|4001.22|4000.62|4000.97|4000.37|38
1652230010000|2022-05-11 00:46:50|4000.97|4000.37|4000.72|4000.12|4000.97|4000.37|4000.72|4000.12|34
1652230020000|2022-05-11 00:47:00|4000.84|4000.24|4000.97|4000.37|4000.97|4000.37|4000.72|4000.12|23
1652230030000|2022-05-11 00:47:10|4001.09|4000.49|4000.97|4000.37|4001.09|4000.49|4000.97|4000.37|6
1652230040000|2022-05-11 00:47:20|4000.84|4000.24|4000.72|4000.12|4000.97|4000.37|4000.72|4000.12|15
1652230050000|2022-05-11 00:47:30|||||||||4
1652230070000|2022-05-11 00:47:50|4000.97|4000.37|4001.09|4000.49|4001.22|4000.62|4000.97|4000.37|32
1652230080000|2022-05-11 00:48:00|4001.22|4000.62|4000.72|4000.12|4001.22|4000.62|4000.47|3999.87|28
1652230090000|2022-05-11 00:48:10|4000.84|4000.24|4000.84|4000.24|4000.97|4000.37|4000.72|4000.12|14
1652230100000|2022-05-11 00:48:20|4000.72|4000.12|4000.97|4000.37|4000.97|4000.37|4000.72|4000.12|6
1652230110000|2022-05-11 00:48:30|4001.09|4000.49|4000.97|4000.37|4001.22|4000.62|4000.97|4000.37|15
1652230120000|2022-05-11 00:48:40|4001.09|4000.49|4001.22|4000.62|4001.22|4000.62|4000.97|4000.37|29
1652230130000|2022-05-11 00:48:50|4000.97|4000.37|4000.84|4000.24|4000.97|4000.37|4000.72|4000.12|12
1652230140000|2022-05-11 00:49:00|4000.72|4000.12|4000.72|4000.12|4000.84|4000.24|4000.72|4000.12|15
1652230150000|2022-05-11 00:49:10|4000.84|4000.24|3999.34|3998.74|4000.84|4000.24|3998.97|3998.37|193
1652230160000|2022-05-11 00:49:20|3999.47|3998.87|3999.97|3999.37|3999.97|3999.37|3999.47|3998.87|68
1652230170000|2022-05-11 00:49:30|3999.72|3999.12|3999.97|3999.37|3999.97|3999.37|3999.72|3999.12|37
1652230180000|2022-05-11 00:49:40|4000.09|3999.49|3999.97|3999.37|4000.09|3999.49|3999.72|3999.12|9
1652230190000|2022-05-11 00:49:50|||||||||20
1652230200000|2022-05-11 00:50:00|3999.72|3999.12|3999.47|3998.87|3999.72|3999.12|3999.34|3998.74|19
1652230210000|2022-05-11 00:50:10|3999.34|3998.74|3999.59|3998.99|3999.59|3998.99|3999.34|3998.74|31
1652230220000|2022-05-11 00:50:20|3999.47|3998.87|3999.97|3999.37|3999.97|3999.37|3999.47|3998.87|8
1652230230000|2022-05-11 00:50:30|4000.09|3999.49|3999.97|3999.37|4000.22|3999.62|3999.97|3999.37|5
1652230240000|2022-05-11 00:50:40|4000.09|3999.49|4000.09|3999.49|4000.22|3999.62|3999.97|3999.37|3
1652230250000|2022-05-11 00:50:50|4000.22|3999.62|3999.72|3999.12|4000.22|3999.62|3999.72|3999.12|23
1652230260000|2022-05-11 00:51:00|3999.34|3998.74|3998.59|3997.99|3999.47|3998.87|3998.47|3997.87|53
1652230270000|2022-05-11 00:51:10|3998.72|3998.12|3998.84|3998.24|3998.97|3998.37|3998.59|3997.99|33
1652230280000|2022-05-11 00:51:20|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.47|3997.87|15
1652230290000|2022-05-11 00:51:30|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|16
1652230300000|2022-05-11 00:51:40|3998.84|3998.24|3998.84|3998.24|3998.97|3998.37|3998.72|3998.12|21
1652230310000|2022-05-11 00:51:50|3998.72|3998.12|3998.84|3998.24|3998.97|3998.37|3998.72|3998.12|28
1652230320000|2022-05-11 00:52:00|3998.97|3998.37|3998.59|3997.99|3998.97|3998.37|3998.47|3997.87|15
1652230330000|2022-05-11 00:52:10|3998.47|3997.87|3998.97|3998.37|3998.97|3998.37|3998.47|3997.87|12
1652230340000|2022-05-11 00:52:20|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|3998.72|3998.12|7
1652230350000|2022-05-11 00:52:30|3998.59|3997.99|3998.47|3997.87|3998.59|3997.99|3998.47|3997.87|11
1652230360000|2022-05-11 00:52:40|3998.34|3997.74|3998.47|3997.87|3998.97|3998.37|3998.34|3997.74|28
1652230370000|2022-05-11 00:52:50|3998.34|3997.74|3999.22|3998.62|3999.22|3998.62|3998.34|3997.74|31
1652230380000|2022-05-11 00:53:00|3999.34|3998.74|3999.72|3999.12|3999.97|3999.37|3999.34|3998.74|53
1652230390000|2022-05-11 00:53:10|3999.84|3999.24|3998.47|3997.87|3999.97|3999.37|3998.47|3997.87|222
1652230400000|2022-05-11 00:53:20|3998.22|3997.62|3998.34|3997.74|3998.47|3997.87|3998.22|3997.62|42
1652230410000|2022-05-11 00:53:30|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|3
1652230420000|2022-05-11 00:53:40|3998.59|3997.99|3998.97|3998.37|3998.97|3998.37|3998.59|3997.99|17
1652230430000|2022-05-11 00:53:50|3999.22|3998.62|3999.47|3998.87|3999.47|3998.87|3999.22|3998.62|4
1652230440000|2022-05-11 00:54:00|3999.72|3999.12|4000.47|3999.87|4000.47|3999.87|3999.72|3999.12|61
1652230450000|2022-05-11 00:54:10|4000.34|3999.74|3999.97|3999.37|4000.34|3999.74|3999.97|3999.37|22
1652230460000|2022-05-11 00:54:20|4000.09|3999.49|3999.72|3999.12|4000.22|3999.62|3999.59|3998.99|46
1652230470000|2022-05-11 00:54:30|3999.84|3999.24|4000.22|3999.62|4000.22|3999.62|3999.84|3999.24|4
1652230480000|2022-05-11 00:54:40|||||||||2
1652230490000|2022-05-11 00:54:50|3999.97|3999.37|4000.22|3999.62|4000.22|3999.62|3999.97|3999.37|16
1652230500000|2022-05-11 00:55:00|4000.09|3999.49|4000.22|3999.62|4000.22|3999.62|3999.97|3999.37|28
1652230510000|2022-05-11 00:55:10|4000.47|3999.87|4000.97|4000.37|4000.97|4000.37|4000.47|3999.87|14
1652230520000|2022-05-11 00:55:20|4001.22|4000.62|4001.97|4001.37|4001.97|4001.37|4001.22|4000.62|71
1652230530000|2022-05-11 00:55:30|4001.72|4001.12|4001.97|4001.37|4001.97|4001.37|4001.47|4000.87|11
1652230540000|2022-05-11 00:55:40|4001.84|4001.24|4002.09|4001.49|4002.09|4001.49|4001.84|4001.24|24
1652230550000|2022-05-11 00:55:50|4001.97|4001.37|4002.22|4001.62|4002.22|4001.62|4001.97|4001.37|31
1652230560000|2022-05-11 00:56:00|4002.34|4001.74|4001.97|4001.37|4002.34|4001.74|4001.72|4001.12|27
1652230570000|2022-05-11 00:56:10|4002.22|4001.62|4002.72|4002.12|4002.72|4002.12|4002.22|4001.62|15
1652230580000|2022-05-11 00:56:20|4002.97|4002.37|4003.72|4003.12|4003.72|4003.12|4002.97|4002.37|64
1652230590000|2022-05-11 00:56:30|4003.97|4003.37|4004.47|4003.87|4004.47|4003.87|4003.97|4003.37|86
1652230600000|2022-05-11 00:56:40|4004.59|4003.99|4004.22|4003.62|4004.72|4004.12|4004.22|4003.62|45
1652230610000|2022-05-11 00:56:50|4004.34|4003.74|4003.59|4002.99|4004.47|4003.87|4003.59|4002.99|18
1652230620000|2022-05-11 00:57:00|4003.47|4002.87|4003.47|4002.87|4003.97|4003.37|4003.47|4002.87|29
1652230630000|2022-05-11 00:57:10|4003.59|4002.99|4003.47|4002.87|4003.72|4003.12|4003.47|4002.87|6
1652230640000|2022-05-11 00:57:20|4003.22|4002.62|4003.22|4002.62|4003.34|4002.74|4003.22|4002.62|10
1652230650000|2022-05-11 00:57:30|4003.34|4002.74|4002.47|4001.87|4003.34|4002.74|4002.47|4001.87|33
1652230660000|2022-05-11 00:57:40|4002.22|4001.62|4002.59|4001.99|4002.59|4001.99|4002.22|4001.62|11
1652230670000|2022-05-11 00:57:50|4002.47|4001.87|4002.47|4001.87|4002.72|4002.12|4002.47|4001.87|7
1652230680000|2022-05-11 00:58:00|4002.59|4001.99|4002.59|4001.99|4002.72|4002.12|4002.47|4001.87|8
1652230690000|2022-05-11 00:58:10|4002.72|4002.12|4002.72|4002.12|4003.22|4002.62|4002.59|4001.99|18
1652230700000|2022-05-11 00:58:20|4002.84|4002.24|4002.34|4001.74|4002.97|4002.37|4002.34|4001.74|30
1652230710000|2022-05-11 00:58:30|4002.22|4001.62|4001.59|4000.99|4002.22|4001.62|4001.22|4000.62|35
1652230720000|2022-05-11 00:58:40|4001.47|4000.87|4001.22|4000.62|4001.47|4000.87|4001.22|4000.62|9
1652230730000|2022-05-11 00:58:50|4001.72|4001.12|4001.97|4001.37|4002.09|4001.49|4001.72|4001.12|10
1652230740000|2022-05-11 00:59:00|4002.09|4001.49|4001.84|4001.24|4002.09|4001.49|4001.72|4001.12|4
1652230750000|2022-05-11 00:59:10|4001.97|4001.37|4001.84|4001.24|4001.97|4001.37|4001.72|4001.12|1
1652230760000|2022-05-11 00:59:20|4001.72|4001.12|4002.09|4001.49|4002.09|4001.49|4001.72|4001.12|23
1652230770000|2022-05-11 00:59:30|4002.22|4001.62|4002.34|4001.74|4002.34|4001.74|4002.22|4001.62|12
1652230780000|2022-05-11 00:59:40|4002.47|4001.87|4001.72|4001.12|4002.47|4001.87|4001.72|4001.12|29
1652230790000|2022-05-11 00:59:50|4001.97|4001.37|4001.34|4000.74|4001.97|4001.37|4001.34|4000.74|9
1652230800000|2022-05-11 01:00:00|4001.47|4000.87|4001.59|4000.99|4001.97|4001.37|4001.47|4000.87|33
1652230810000|2022-05-11 01:00:10|4001.47|4000.87|4001.22|4000.62|4001.59|4000.99|4001.22|4000.62|5
1652230820000|2022-05-11 01:00:20|4001.47|4000.87|3999.97|3999.37|4001.47|4000.87|3999.97|3999.37|71
1652230830000|2022-05-11 01:00:30|4000.09|3999.49|3999.97|3999.37|4000.22|3999.62|3999.97|3999.37|27
1652230840000|2022-05-11 01:00:40|4000.09|3999.49|3999.97|3999.37|4000.09|3999.49|3999.72|3999.12|9
1652230850000|2022-05-11 01:00:50|4000.09|3999.49|4000.72|4000.12|4000.72|4000.12|4000.09|3999.49|15
1652230860000|2022-05-11 01:01:00|4000.59|3999.99|3999.97|3999.37|4000.72|4000.12|3999.97|3999.37|27
1652230870000|2022-05-11 01:01:10|3999.72|3999.12|3999.59|3998.99|3999.72|3999.12|3998.97|3998.37|48
1652230880000|2022-05-11 01:01:20|3999.97|3999.37|3999.47|3998.87|3999.97|3999.37|3999.47|3998.87|17
1652230890000|2022-05-11 01:01:30|3999.34|3998.74|4000.22|3999.62|4000.22|3999.62|3999.34|3998.74|19
1652230900000|2022-05-11 01:01:40|4000.09|3999.49|3999.22|3998.62|4000.09|3999.49|3999.09|3998.49|44
1652230910000|2022-05-11 01:01:50|3999.34|3998.74|3999.34|3998.74|3999.72|3999.12|3999.22|3998.62|8
1652230920000|2022-05-11 01:02:00|3999.22|3998.62|3997.47|3996.87|3999.22|3998.62|3997.47|3996.87|132
1652230930000|2022-05-11 01:02:10|3997.72|3997.12|3997.72|3997.12|3997.97|3997.37|3997.59|3996.99|20
1652230940000|2022-05-11 01:02:20|3997.97|3997.37|3998.22|3997.62|3998.22|3997.62|3997.72|3997.12|19
1652230950000|2022-05-11 01:02:30|3998.34|3997.74|3998.22|3997.62|3998.47|3997.87|3998.22|3997.62|11
1652230960000|2022-05-11 01:02:40|3998.34|3997.74|3999.47|3998.87|3999.47|3998.87|3998.22|3997.62|18
1652230970000|2022-05-11 01:02:50|3999.22|3998.62|3998.97|3998.37|3999.22|3998.62|3998.97|3998.37|6
1652230980000|2022-05-11 01:03:00|3999.22|3998.62|3999.22|3998.62|3999.47|3998.87|3999.22|3998.62|18
1652230990000|2022-05-11 01:03:10|3999.47|3998.87|3999.47|3998.87|3999.47|3998.87|3999.22|3998.62|32
1652231000000|2022-05-11 01:03:20|3999.59|3998.99|3999.47|3998.87|3999.97|3999.37|3999.22|3998.62|25
1652231010000|2022-05-11 01:03:30|3999.22|3998.62|3999.47|3998.87|3999.59|3998.99|3999.22|3998.62|35
1652231020000|2022-05-11 01:03:40|3999.34|3998.74|3999.47|3998.87|3999.47|3998.87|3999.22|3998.62|12
1652231030000|2022-05-11 01:03:50|3999.84|3999.24|3999.72|3999.12|3999.97|3999.37|3999.72|3999.12|29
1652231040000|2022-05-11 01:04:00|3999.59|3998.99|3999.84|3999.24|3999.84|3999.24|3999.47|3998.87|23
1652231050000|2022-05-11 01:04:10|3999.72|3999.12|4000.47|3999.87|4000.72|4000.12|3999.72|3999.12|28
1652231060000|2022-05-11 01:04:20|4000.72|4000.12|4000.72|4000.12|4000.84|4000.24|4000.47|3999.87|20
1652231070000|2022-05-11 01:04:30|4000.84|4000.24|4000.72|4000.12|4000.84|4000.24|4000.72|4000.12|1
1652231080000|2022-05-11 01:04:40|4000.59|3999.99|4000.72|4000.12|4000.97|4000.37|4000.47|3999.87|26
1652231090000|2022-05-11 01:04:50|4000.47|3999.87|4000.97|4000.37|4000.97|4000.37|4000.47|3999.87|27
1652231100000|2022-05-11 01:05:00|4000.72|4000.12|4000.34|3999.74|4000.72|4000.12|3999.97|3999.37|42
1652231110000|2022-05-11 01:05:10|4000.47|3999.87|4000.72|4000.12|4000.72|4000.12|4000.34|3999.74|9
1652231120000|2022-05-11 01:05:20|4001.09|4000.49|4001.22|4000.62|4001.47|4000.87|4001.09|4000.49|30
1652231130000|2022-05-11 01:05:30|4000.97|4000.37|4000.84|4000.24|4000.97|4000.37|4000.72|4000.12|10
1652231140000|2022-05-11 01:05:40|4000.72|4000.12|4000.84|4000.24|4000.84|4000.24|4000.47|3999.87|12
1652231150000|2022-05-11 01:05:50|4000.72|4000.12|4000.97|4000.37|4000.97|4000.37|4000.72|4000.12|8
1652231160000|2022-05-11 01:06:00|4001.09|4000.49|4001.47|4000.87|4001.59|4000.99|4001.09|4000.49|16
1652231170000|2022-05-11 01:06:10|4001.22|4000.62|4001.09|4000.49|4001.22|4000.62|4001.09|4000.49|3
1652231180000|2022-05-11 01:06:20|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|4001.22|4000.62|0
1652231190000|2022-05-11 01:06:30|4000.97|4000.37|4000.84|4000.24|4000.97|4000.37|4000.84|4000.24|1
1652231200000|2022-05-11 01:06:40|4000.72|4000.12|4000.22|3999.62|4000.72|4000.12|4000.22|3999.62|6
1652231210000|2022-05-11 01:06:50|4000.34|3999.74|3999.97|3999.37|4000.34|3999.74|3999.97|3999.37|20
1652231220000|2022-05-11 01:07:00|3999.84|3999.24|3999.59|3998.99|3999.97|3999.37|3999.47|3998.87|33
1652231230000|2022-05-11 01:07:10|3999.72|3999.12|3999.97|3999.37|3999.97|3999.37|3999.59|3998.99|5
1652231240000|2022-05-11 01:07:20|3999.22|3998.62|3999.72|3999.12|3999.72|3999.12|3999.22|3998.62|129
1652231250000|2022-05-11 01:07:30|3999.97|3999.37|3999.97|3999.37|3999.97|3999.37|3999.97|3999.37|1
1652231260000|2022-05-11 01:07:40|4000.22|3999.62|4000.34|3999.74|4000.59|3999.99|4000.22|3999.62|20
1652231270000|2022-05-11 01:07:50|4000.47|3999.87|4000.22|3999.62|4000.47|3999.87|4000.22|3999.62|9
1652231280000|2022-05-11 01:08:00|4000.34|3999.74|4000.22|3999.62|4000.34|3999.74|4000.22|3999.62|9
1652231290000|2022-05-11 01:08:10|3999.97|3999.37|3998.97|3998.37|3999.97|3999.37|3998.97|3998.37|20
1652231300000|2022-05-11 01:08:20|3999.09|3998.49|3999.22|3998.62|3999.34|3998.74|3999.09|3998.49|3
1652231310000|2022-05-11 01:08:30|3999.34|3998.74|3999.72|3999.12|3999.72|3999.12|3999.34|3998.74|4
1652231320000|2022-05-11 01:08:40|3999.59|3998.99|3999.72|3999.12|3999.72|3999.12|3999.59|3998.99|0
1652231330000|2022-05-11 01:08:50|3999.47|3998.87|3999.72|3999.12|3999.72|3999.12|3999.47|3998.87|6
1652231340000|2022-05-11 01:09:00|3999.84|3999.24|3999.72|3999.12|3999.97|3999.37|3999.72|3999.12|9
1652231350000|2022-05-11 01:09:10|3999.84|3999.24|3999.22|3998.62|3999.97|3999.37|3999.22|3998.62|6
1652231360000|2022-05-11 01:09:20|3999.34|3998.74|3999.09|3998.49|3999.34|3998.74|3999.09|3998.49|6
1652231370000|2022-05-11 01:09:30|3999.22|3998.62|3999.47|3998.87|3999.47|3998.87|3999.22|3998.62|4
1652231380000|2022-05-11 01:09:40|3999.34|3998.74|3999.22|3998.62|3999.59|3998.99|3999.22|3998.62|9
1652231390000|2022-05-11 01:09:50|3998.97|3998.37|3999.09|3998.49|3999.09|3998.49|3998.97|3998.37|10
1652231400000|2022-05-11 01:10:00|3999.34|3998.74|3998.97|3998.37|3999.47|3998.87|3998.97|3998.37|31
1652231410000|2022-05-11 01:10:10|3999.09|3998.49|3998.09|3997.49|3999.09|3998.49|3998.09|3997.49|31
1652231420000|2022-05-11 01:10:20|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.22|3997.62|6
1652231430000|2022-05-11 01:10:30|3998.22|3997.62|3998.22|3997.62|3998.47|3997.87|3997.22|3996.62|110
1652231440000|2022-05-11 01:10:40|3998.34|3997.74|3998.72|3998.12|3998.72|3998.12|3998.34|3997.74|14
1652231450000|2022-05-11 01:10:50|3998.97|3998.37|3998.72|3998.12|3999.09|3998.49|3998.59|3997.99|31
1652231460000|2022-05-11 01:11:00|3998.84|3998.24|3998.72|3998.12|3998.84|3998.24|3998.72|3998.12|4
1652231470000|2022-05-11 01:11:10|3998.59|3997.99|3998.84|3998.24|3998.84|3998.24|3998.47|3997.87|13
1652231480000|2022-05-11 01:11:20|3998.72|3998.12|3999.22|3998.62|3999.22|3998.62|3998.59|3997.99|7
1652231490000|2022-05-11 01:11:30|3999.09|3998.49|3998.97|3998.37|3999.09|3998.49|3998.84|3998.24|4
1652231500000|2022-05-11 01:11:40|3998.59|3997.99|3998.72|3998.12|3998.72|3998.12|3998.47|3997.87|10
1652231510000|2022-05-11 01:11:50|3998.59|3997.99|3998.59|3997.99|3998.59|3997.99|3998.59|3997.99|1
1652231520000|2022-05-11 01:12:00|3998.47|3997.87|3998.22|3997.62|3998.47|3997.87|3997.97|3997.37|17
1652231530000|2022-05-11 01:12:10|3997.72|3997.12|3997.34|3996.74|3997.72|3997.12|3997.22|3996.62|14
1652231540000|2022-05-11 01:12:20|3997.47|3996.87|3997.72|3997.12|3997.84|3997.24|3997.34|3996.74|27
1652231550000|2022-05-11 01:12:30|3997.84|3997.24|3997.47|3996.87|3997.84|3997.24|3997.09|3996.49|34
1652231560000|2022-05-11 01:12:40|3997.59|3996.99|3997.59|3996.99|3997.72|3997.12|3997.47|3996.87|7
1652231570000|2022-05-11 01:12:50|3997.47|3996.87|3997.22|3996.62|3997.59|3996.99|3997.22|3996.62|7
1652231580000|2022-05-11 01:13:00|3997.34|3996.74|3997.97|3997.37|3997.97|3997.37|3997.22|3996.62|10
1652231590000|2022-05-11 01:13:10|3998.09|3997.49|3998.47|3997.87|3998.47|3997.87|3998.09|3997.49|12
1652231600000|2022-05-11 01:13:20|3998.22|3997.62|3998.47|3997.87|3998.47|3997.87|3998.09|3997.49|12
1652231610000|2022-05-11 01:13:30|3998.34|3997.74|3998.84|3998.24|3998.84|3998.24|3998.34|3997.74|15
1652231620000|2022-05-11 01:13:40|3998.72|3998.12|3998.47|3997.87|3998.72|3998.12|3998.47|3997.87|11
1652231630000|2022-05-11 01:13:50|3998.59|3997.99|3998.84|3998.24|3998.84|3998.24|3998.59|3997.99|9
1652231640000|2022-05-11 01:14:00|3998.72|3998.12|3998.72|3998.12|3998.84|3998.24|3998.47|3997.87|16
1652231650000|2022-05-11 01:14:10|3998.84|3998.24|3998.34|3997.74|3998.84|3998.24|3998.34|3997.74|11
1652231660000|2022-05-11 01:14:20|3998.09|3997.49|3997.97|3997.37|3998.22|3997.62|3997.97|3997.37|4
1652231670000|2022-05-11 01:14:30|3997.84|3997.24|3997.59|3996.99|3997.84|3997.24|3997.59|3996.99|24
1652231680000|2022-05-11 01:14:40|3997.47|3996.87|3998.22|3997.62|3998.22|3997.62|3997.47|3996.87|4
1652231690000|2022-05-11 01:14:50|3997.97|3997.37|3997.97|3997.37|3998.22|3997.62|3997.97|3997.37|9
1652231700000|2022-05-11 01:15:00|3998.09|3997.49|3998.34|3997.74|3998.34|3997.74|3997.97|3997.37|10
1652231710000|2022-05-11 01:15:10|3998.47|3997.87|3998.47|3997.87|3998.72|3998.12|3998.34|3997.74|5
1652231720000|2022-05-11 01:15:20|3998.59|3997.99|3998.59|3997.99|3998.72|3998.12|3998.59|3997.99|3
1652231730000|2022-05-11 01:15:30|3998.72|3998.12|3998.97|3998.37|3998.97|3998.37|3998.59|3997.99|12
1652231740000|2022-05-11 01:15:40|3999.09|3998.49|3999.09|3998.49|3999.47|3998.87|3999.09|3998.49|27
1652231750000|2022-05-11 01:15:50|3998.97|3998.37|3998.97|3998.37|3998.97|3998.37|3998.84|3998.24|0
1652231760000|2022-05-11 01:16:00|3999.09|3998.49|3999.59|3998.99|3999.72|3999.12|3998.97|3998.37|38
1652231770000|2022-05-11 01:16:10|3999.47|3998.87|3999.97|3999.37|3999.97|3999.37|3999.22|3998.62|15
1652231780000|2022-05-11 01:16:20|3999.84|3999.24|4000.47|3999.87|4000.59|3999.99|3999.72|3999.12|12
1652231790000|2022-05-11 01:16:30|4000.22|3999.62|3999.97|3999.37|4000.22|3999.62|3999.97|3999.37|29
1652231800000|2022-05-11 01:16:40|4000.09|3999.49|3999.47|3998.87|4000.09|3999.49|3999.47|3998.87|16
1652231810000|2022-05-11 01:16:50|3999.72|3999.12|3999.84|3999.24|3999.84|3999.24|3999.47|3998.87|5
1652231820000|2022-05-11 01:17:00|3999.97|3999.37|4000.47|3999.87|4000.47|3999.87|3999.97|3999.37|14
1652231830000|2022-05-11 01:17:10|4000.59|3999.99|4000.72|4000.12|4000.97|4000.37|4000.59|3999.99|18
1652231840000|2022-05-11 01:17:20|4000.47|3999.87|4000.72|4000.12|4000.72|4000.12|4000.22|3999.62|30
1652231850000|2022-05-11 01:17:30|4000.59|3999.99|4000.47|3999.87|4000.59|3999.99|4000.22|3999.62|25
1652231860000|2022-05-11 01:17:40|4000.59|3999.99|4000.22|3999.62|4000.59|3999.99|4000.22|3999.62|7
1652231870000|2022-05-11 01:17:50|4000.34|3999.74|4000.72|4000.12|4000.72|4000.12|4000.34|3999.74|13
1652231880000|2022-05-11 01:18:00|4000.84|4000.24|4000.59|3999.99|4000.84|4000.24|4000.59|3999.99|9
1652231890000|2022-05-11 01:18:10|4000.72|4000.12|4001.34|4000.74|4001.34|4000.74|4000.72|4000.12|28
1652231900000|2022-05-11 01:18:20|4001.47|4000.87|4002.47|4001.87|4002.72|4002.12|4001.22|4000.62|101
1652231910000|2022-05-11 01:18:30|4002.34|4001.74|4002.47|4001.87|4002.84|4002.24|4002.34|4001.74|29
1652231920000|2022-05-11 01:18:40|4002.72|4002.12|4002.84|4002.24|4002.97|4002.37|4002.72|4002.12|21
1652231930000|2022-05-11 01:18:50|4002.59|4001.99|4002.34|4001.74|4002.72|4002.12|4002.34|4001.74|52
1652231940000|2022-05-11 01:19:00|4002.22|4001.62|4002.34|4001.74|4002.47|4001.87|4001.97|4001.37|8
1652231950000|2022-05-11 01:19:10|4002.22|4001.62|4002.22|4001.62|4002.47|4001.87|4002.09|4001.49|22
1652231960000|2022-05-11 01:19:20|4001.97|4001.37|4002.22|4001.62|4002.22|4001.62|4001.84|4001.24|17
1652231970000|2022-05-11 01:19:30|4002.59|4001.99|4002.72|4002.12|4002.72|4002.12|4002.47|4001.87|14
1652231980000|2022-05-11 01:19:40|4002.84|4002.24|4002.84|4002.24|4002.97|4002.37|4002.72|4002.12|21
1652231990000|2022-05-11 01:19:50|4002.97|4002.37|4002.22|4001.62|4002.97|4002.37|4002.22|4001.62|23
1652232000000|2022-05-11 01:20:00|4002.34|4001.74|4002.72|4002.12|4002.72|4002.12|4002.34|4001.74|60
1652232010000|2022-05-11 01:20:10|4002.59|4001.99|4002.84|4002.24|4002.97|4002.37|4002.22|4001.62|67
1652232020000|2022-05-11 01:20:20|4002.97|4002.37|4002.84|4002.24|4002.97|4002.37|4002.59|4001.99|23
1652232030000|2022-05-11 01:20:30|4002.72|4002.12|4002.72|4002.12|4002.97|4002.37|4002.47|4001.87|20
1652232040000|2022-05-11 01:20:40|4002.97|4002.37|4002.97|4002.37|4003.22|4002.62|4002.84|4002.24|28
1652232050000|2022-05-11 01:20:50|4002.84|4002.24|4003.09|4002.49|4003.22|4002.62|4002.84|4002.24|10
1652232060000|2022-05-11 01:21:00|4003.22|4002.62|4003.22|4002.62|4003.22|4002.62|4002.97|4002.37|31
1652232070000|2022-05-11 01:21:10|4002.97|4002.37|4003.72|4003.12|4003.72|4003.12|4002.97|4002.37|26
1652232080000|2022-05-11 01:21:20|4004.22|4003.62|4004.09|4003.49|4004.47|4003.87|4004.09|4003.49|77
1652232090000|2022-05-11 01:21:30|4003.97|4003.37|4004.34|4003.74|4004.47|4003.87|4003.97|4003.37|18
1652232100000|2022-05-11 01:21:40|4004.47|4003.87|4004.97|4004.37|4004.97|4004.37|4004.22|4003.62|45
1652232110000|2022-05-11 01:21:50|4004.72|4004.12|4004.72|4004.12|4004.84|4004.24|4004.72|4004.12|10
1652232120000|2022-05-11 01:22:00|4004.84|4004.24|4004.72|4004.12|4004.97|4004.37|4004.47|4003.87|123
1652232130000|2022-05-11 01:22:10|4004.59|4003.99|4004.97|4004.37|4004.97|4004.37|4004.59|4003.99|30
1652232140000|2022-05-11 01:22:20|4004.72|4004.12|4004.72|4004.12|4004.97|4004.37|4004.72|4004.12|24
1652232150000|2022-05-11 01:22:30|4004.84|4004.24|4005.47|4004.87|4005.47|4004.87|4004.84|4004.24|91
1652232160000|2022-05-11 01:22:40|4005.97|4005.37|4006.72|4006.12|4006.72|4006.12|4005.97|4005.37|93
1652232170000|2022-05-11 01:22:50|4006.84|4006.24|4007.47|4006.87|4007.47|4006.87|4006.84|4006.24|56
1652232180000|2022-05-11 01:23:00|4007.22|4006.62|4007.09|4006.49|4007.72|4007.12|4006.97|4006.37|71
1652232190000|2022-05-11 01:23:10|4006.97|4006.37|4006.72|4006.12|4006.97|4006.37|4006.72|4006.12|31
1652232200000|2022-05-11 01:23:20|4006.84|4006.24|4006.59|4005.99|4007.22|4006.62|4006.59|4005.99|60
1652232210000|2022-05-11 01:23:30|4006.47|4005.87|4006.84|4006.24|4006.84|4006.24|4006.47|4005.87|13
1652232220000|2022-05-11 01:23:40|4006.72|4006.12|4005.97|4005.37|4006.84|4006.24|4005.97|4005.37|31
1652232230000|2022-05-11 01:23:50|4006.09|4005.49|4005.84|4005.24|4006.09|4005.49|4005.84|4005.24|7
1652232240000|2022-05-11 01:24:00|4005.97|4005.37|4006.72|4006.12|4006.84|4006.24|4005.97|4005.37|22
1652232250000|2022-05-11 01:24:10|4006.47|4005.87|4007.97|4007.37|4007.97|4007.37|4006.47|4005.87|76
1652232260000|2022-05-11 01:24:20|4007.72|4007.12|4007.59|4006.99|4007.97|4007.37|4007.47|4006.87|40
1652232270000|2022-05-11 01:24:30|4007.72|4007.12|4007.47|4006.87|4007.72|4007.12|4007.22|4006.62|22
1652232280000|2022-05-11 01:24:40|4007.59|4006.99|4007.47|4006.87|4007.59|4006.99|4007.22|4006.62|13
1652232290000|2022-05-11 01:24:50|4007.34|4006.74|4007.22|4006.62|4007.34|4006.74|4006.97|4006.37|20
1652232300000|2022-05-11 01:25:00|4007.34|4006.74|4006.97|4006.37|4007.34|4006.74|4006.84|4006.24|11
1652232310000|2022-05-11 01:25:10|4006.84|4006.24|4007.22|4006.62|4007.22|4006.62|4006.59|4005.99|34
1652232320000|2022-05-11 01:25:20|4006.97|4006.37|4006.97|4006.37|4006.97|4006.37|4006.84|4006.24|5
1652232330000|2022-05-11 01:25:30|4006.84|4006.24|4006.59|4005.99|4006.97|4006.37|4006.47|4005.87|9
1652232340000|2022-05-11 01:25:40|4006.47|4005.87|4006.59|4005.99|4006.72|4006.12|4006.47|4005.87|5
1652232350000|2022-05-11 01:25:50|4006.47|4005.87|4006.34|4005.74|4006.47|4005.87|4006.22|4005.62|11
1652232360000|2022-05-11 01:26:00|4006.22|4005.62|4006.47|4005.87|4006.72|4006.12|4006.22|4005.62|24
1652232370000|2022-05-11 01:26:10|4006.22|4005.62|4006.97|4006.37|4006.97|4006.37|4006.22|4005.62|16
1652232380000|2022-05-11 01:26:20|4007.34|4006.74|4007.22|4006.62|4007.34|4006.74|4007.22|4006.62|49
1652232390000|2022-05-11 01:26:30|4006.97|4006.37|4006.84|4006.24|4006.97|4006.37|4006.47|4005.87|14
1652232400000|2022-05-11 01:26:40|4006.72|4006.12|4006.97|4006.37|4006.97|4006.37|4006.72|4006.12|17
1652232410000|2022-05-11 01:26:50|4007.09|4006.49|4006.97|4006.37|4007.09|4006.49|4006.97|4006.37|9
1652232420000|2022-05-11 01:27:00|4007.09|4006.49|4006.72|4006.12|4007.09|4006.49|4006.72|4006.12|14
1652232430000|2022-05-11 01:27:10|4006.97|4006.37|4006.97|4006.37|4007.22|4006.62|4006.84|4006.24|18
1652232440000|2022-05-11 01:27:20|4007.22|4006.62|4007.34|4006.74|4007.47|4006.87|4007.22|4006.62|20
1652232450000|2022-05-11 01:27:30|4007.22|4006.62|4006.97|4006.37|4007.22|4006.62|4006.97|4006.37|3
1652232460000|2022-05-11 01:27:40|4007.09|4006.49|4006.97|4006.37|4007.22|4006.62|4006.84|4006.24|4
1652232470000|2022-05-11 01:27:50|||||||||1
1652232480000|2022-05-11 01:28:00|4007.09|4006.49|4007.72|4007.12|4007.72|4007.12|4006.97|4006.37|33
1652232490000|2022-05-11 01:28:10|4007.97|4007.37|4007.97|4007.37|4007.97|4007.37|4007.84|4007.24|21
1652232500000|2022-05-11 01:28:20|4008.09|4007.49|4008.09|4007.49|4008.22|4007.62|4007.97|4007.37|35
1652232510000|2022-05-11 01:28:30|4007.97|4007.37|4007.97|4007.37|4007.97|4007.37|4007.84|4007.24|13
1652232520000|2022-05-11 01:28:40|4007.84|4007.24|4008.09|4007.49|4008.22|4007.62|4007.72|4007.12|24
1652232530000|2022-05-11 01:28:50|4007.97|4007.37|4007.84|4007.24|4007.97|4007.37|4007.84|4007.24|13
1652232540000|2022-05-11 01:29:00|4007.97|4007.37|4007.97|4007.37|4007.97|4007.37|4007.72|4007.12|5
1652232550000|2022-05-11 01:29:10|4008.34|4007.74|4008.72|4008.12|4008.97|4008.37|4008.34|4007.74|51
1652232560000|2022-05-11 01:29:20|4008.47|4007.87|4008.34|4007.74|4008.47|4007.87|4008.22|4007.62|50
1652232570000|2022-05-11 01:29:30|4008.22|4007.62|4008.09|4007.49|4008.34|4007.74|4007.97|4007.37|17
1652232580000|2022-05-11 01:29:40|4008.22|4007.62|4008.09|4007.49|4008.22|4007.62|4007.97|4007.37|5
1652232590000|2022-05-11 01:29:50|4008.22|4007.62|4008.47|4007.87|4008.47|4007.87|4008.22|4007.62|16
1652232600000|2022-05-11 01:30:00|4008.72|4008.12|4008.34|4007.74|4008.97|4008.37|4008.22|4007.62|71
1652232610000|2022-05-11 01:30:10|4008.47|4007.87|4008.09|4007.49|4008.47|4007.87|4007.97|4007.37|11
1652232620000|2022-05-11 01:30:20|4007.97|4007.37|4007.97|4007.37|4008.09|4007.49|4007.72|4007.12|23
1652232630000|2022-05-11 01:30:30|4007.84|4007.24|4008.22|4007.62|4008.47|4007.87|4007.72|4007.12|40
1652232640000|2022-05-11 01:30:40|4008.47|4007.87|4008.97|4008.37|4008.97|4008.37|4008.34|4007.74|16
1652232650000|2022-05-11 01:30:50|4009.09|4008.49|4009.47|4008.87|4009.72|4009.12|4009.09|4008.49|305
1652232660000|2022-05-11 01:31:00|4009.97|4009.37|4009.84|4009.24|4009.97|4009.37|4009.72|4009.12|108
1652232670000|2022-05-11 01:31:10|4009.72|4009.12|4009.47|4008.87|4009.97|4009.37|4009.47|4008.87|37
1652232680000|2022-05-11 01:31:20|4009.22|4008.62|4008.72|4008.12|4009.22|4008.62|4008.72|4008.12|63
1652232690000|2022-05-11 01:31:30|4008.84|4008.24|4008.72|4008.12|4009.47|4008.87|4008.72|4008.12|45
1652232700000|2022-05-11 01:31:40|4008.22|4007.62|4008.47|4007.87|4008.59|4007.99|4007.84|4007.24|111
1652232710000|2022-05-11 01:31:50|4008.34|4007.74|4007.59|4006.99|4008.34|4007.74|4007.47|4006.87|87
1652232720000|2022-05-11 01:32:00|4007.72|4007.12|4007.72|4007.12|4008.34|4007.74|4007.72|4007.12|38
1652232730000|2022-05-11 01:32:10|4007.47|4006.87|4006.84|4006.24|4007.59|4006.99|4006.72|4006.12|43
1652232740000|2022-05-11 01:32:20|4006.72|4006.12|4007.72|4007.12|4007.72|4007.12|4006.72|4006.12|25
1652232750000|2022-05-11 01:32:30|4007.59|4006.99|4007.22|4006.62|4007.72|4007.12|4007.22|4006.62|13
1652232760000|2022-05-11 01:32:40|4006.97|4006.37|4006.97|4006.37|4007.09|4006.49|4006.97|4006.37|21
1652232770000|2022-05-11 01:32:50|4006.72|4006.12|4007.47|4006.87|4007.59|4006.99|4006.72|4006.12|20
1652232780000|2022-05-11 01:33:00|4007.59|4006.99|4007.72|4007.12|4007.72|4007.12|4007.47|4006.87|21
1652232790000|2022-05-11 01:33:10|4007.59|4006.99|4006.72|4006.12|4007.59|4006.99|4006.59|4005.99|55
1652232800000|2022-05-11 01:33:20|4006.59|4005.99|4006.72|4006.12|4006.72|4006.12|4006.22|4005.62|35
1652232810000|2022-05-11 01:33:30|||||||||1
1652232820000|2022-05-11 01:33:40|4006.84|4006.24|4007.47|4006.87|4007.84|4007.24|4006.84|4006.24|26
1652232830000|2022-05-11 01:33:50|4007.22|4006.62|4007.22|4006.62|4007.47|4006.87|4006.97|4006.37|46
1652232840000|2022-05-11 01:34:00|4006.97|4006.37|4006.97|4006.37|4007.09|4006.49|4006.72|4006.12|27
1652232850000|2022-05-11 01:34:10|4007.09|4006.49|4006.59|4005.99|4007.09|4006.49|4006.22|4005.62|30
1652232860000|2022-05-11 01:34:20|4006.47|4005.87|4006.72|4006.12|4006.97|4006.37|4006.47|4005.87|5
1652232870000|2022-05-11 01:34:30|4006.97|4006.37|4007.09|4006.49|4007.09|4006.49|4006.97|4006.37|19
1652232880000|2022-05-11 01:34:40|4006.97|4006.37|4007.34|4006.74|4007.34|4006.74|4006.97|4006.37|33
1652232890000|2022-05-11 01:34:50|4007.47|4006.87|4007.22|4006.62|4007.47|4006.87|4007.22|4006.62|17
1652232900000|2022-05-11 01:35:00|4007.47|4006.87|4007.72|4007.12|4007.84|4007.24|4007.47|4006.87|26
1652232910000|2022-05-11 01:35:10|4007.59|4006.99|4007.72|4007.12|4007.72|4007.12|4007.47|4006.87|16
1652232920000|2022-05-11 01:35:20|4007.47|4006.87|4006.47|4005.87|4007.47|4006.87|4006.47|4005.87|21
1652232930000|2022-05-11 01:35:30|4006.59|4005.99|4006.22|4005.62|4006.59|4005.99|4006.22|4005.62|21
1652232940000|2022-05-11 01:35:40|4006.09|4005.49|4006.47|4005.87|4006.47|4005.87|4005.47|4004.87|70
1652232950000|2022-05-11 01:35:50|4006.22|4005.62|4005.72|4005.12|4006.22|4005.62|4005.47|4004.87|50
1652232960000|2022-05-11 01:36:00|4005.59|4004.99|4005.22|4004.62|4005.84|4005.24|4005.22|4004.62|21
1652232970000|2022-05-11 01:36:10|4005.47|4004.87|4005.22|4004.62|4005.47|4004.87|4005.22|4004.62|19
1652232980000|2022-05-11 01:36:20|4005.47|4004.87|4005.47|4004.87|4005.72|4005.12|4005.22|4004.62|12
1652232990000|2022-05-11 01:36:30|4005.22|4004.62|4005.72|4005.12|4005.72|4005.12|4005.22|4004.62|19
1652233000000|2022-05-11 01:36:40|4005.59|4004.99|4004.84|4004.24|4005.59|4004.99|4004.84|4004.24|21
1652233010000|2022-05-11 01:36:50|4004.97|4004.37|4004.59|4003.99|4004.97|4004.37|4004.34|4003.74|25
1652233020000|2022-05-11 01:37:00|4004.47|4003.87|4004.97|4004.37|4005.09|4004.49|4004.47|4003.87|16
1652233030000|2022-05-11 01:37:10|4005.22|4004.62|4005.22|4004.62|4005.47|4004.87|4005.09|4004.49|61
1652233040000|2022-05-11 01:37:20|4005.09|4004.49|4005.72|4005.12|4005.72|4005.12|4005.09|4004.49|29
1652233050000|2022-05-11 01:37:30|4005.84|4005.24|4006.22|4005.62|4006.47|4005.87|4005.84|4005.24|20
1652233060000|2022-05-11 01:37:40|4006.34|4005.74|4006.72|4006.12|4006.84|4006.24|4006.22|4005.62|15
1652233070000|2022-05-11 01:37:50|4006.59|4005.99|4006.59|4005.99|4006.72|4006.12|4006.59|4005.99|7
1652233080000|2022-05-11 01:38:00|4006.72|4006.12|4006.47|4005.87|4006.97|4006.37|4006.47|4005.87|84
1652233090000|2022-05-11 01:38:10|4006.22|4005.62|4006.34|4005.74|4006.47|4005.87|4006.22|4005.62|8
1652233100000|2022-05-11 01:38:20|4006.09|4005.49|4005.97|4005.37|4006.09|4005.49|4005.97|4005.37|13
1652233110000|2022-05-11 01:38:30|4006.09|4005.49|4006.72|4006.12|4006.72|4006.12|4006.09|4005.49|11
1652233120000|2022-05-11 01:38:40|4006.97|4006.37|4007.22|4006.62|4007.34|4006.74|4006.97|4006.37|12
1652233130000|2022-05-11 01:38:50|4007.47|4006.87|4007.47|4006.87|4007.84|4007.24|4007.47|4006.87|44
1652233140000|2022-05-11 01:39:00|4007.72|4007.12|4007.47|4006.87|4007.72|4007.12|4007.22|4006.62|19
1652233150000|2022-05-11 01:39:10|4007.72|4007.12|4007.72|4007.12|4007.84|4007.24|4007.59|4006.99|10
1652233160000|2022-05-11 01:39:20|4007.84|4007.24|4008.22|4007.62|4008.22|4007.62|4007.84|4007.24|41
1652233170000|2022-05-11 01:39:30|4007.97|4007.37|4007.97|4007.37|4007.97|4007.37|4007.97|4007.37|11
1652233180000|2022-05-11 01:39:40|4008.09|4007.49|4008.09|4007.49|4008.09|4007.49|4007.97|4007.37|14
1652233190000|2022-05-11 01:39:50|4007.97|4007.37|4007.47|4006.87|4007.97|4007.37|4007.47|4006.87|15
1652233200000|2022-05-11 01:40:00|4007.72|4007.12|4008.22|4007.62|4008.72|4008.12|4007.72|4007.12|74
1652233210000|2022-05-11 01:40:10|4008.34|4007.74|4009.72|4009.12|4009.72|4009.12|4008.34|4007.74|136
1652233220000|2022-05-11 01:40:20|4009.59|4008.99|4009.72|4009.12|4009.97|4009.37|4009.59|4008.99|33
1652233230000|2022-05-11 01:40:30|||||||||11
1652233240000|2022-05-11 01:40:40|4009.47|4008.87|4008.84|4008.24|4009.47|4008.87|4008.84|4008.24|78
1652233250000|2022-05-11 01:40:50|4008.72|4008.12|4008.97|4008.37|4008.97|4008.37|4008.72|4008.12|27
1652233260000|2022-05-11 01:41:00|4009.09|4008.49|4009.22|4008.62|4009.22|4008.62|4009.09|4008.49|18
1652233270000|2022-05-11 01:41:10|||||||||3
1652233280000|2022-05-11 01:41:20|4009.09|4008.49|4009.22|4008.62|4009.22|4008.62|4008.72|4008.12|26
1652233290000|2022-05-11 01:41:30|4009.09|4008.49|4009.09|4008.49|4009.22|4008.62|4008.84|4008.24|53
1652233300000|2022-05-11 01:41:40|4008.97|4008.37|4009.47|4008.87|4009.47|4008.87|4008.97|4008.37|35
1652233310000|2022-05-11 01:41:50|4009.72|4009.12|4009.97|4009.37|4009.97|4009.37|4009.72|4009.12|164
1652233320000|2022-05-11 01:42:00|4009.72|4009.12|4009.97|4009.37|4009.97|4009.37|4009.72|4009.12|311
1652233330000|2022-05-11 01:42:10|4009.84|4009.24|4009.72|4009.12|4009.97|4009.37|4009.72|4009.12|38
1652233340000|2022-05-11 01:42:20|4009.97|4009.37|4009.72|4009.12|4009.97|4009.37|4009.72|4009.12|26
1652233350000|2022-05-11 01:42:30|4009.59|4008.99|4009.47|4008.87|4009.59|4008.99|4009.47|4008.87|20
1652233360000|2022-05-11 01:42:40|4009.72|4009.12|4009.72|4009.12|4009.97|4009.37|4009.72|4009.12|14
1652233370000|2022-05-11 01:42:50|4009.59|4008.99|4009.22|4008.62|4009.72|4009.12|4009.22|4008.62|45
1652233380000|2022-05-11 01:43:00|4008.97|4008.37|4008.97|4008.37|4009.22|4008.62|4008.84|4008.24|29
1652233390000|2022-05-11 01:43:10|4009.09|4008.49|4009.22|4008.62|4009.22|4008.62|4008.97|4008.37|28
1652233400000|2022-05-11 01:43:20|4009.09|4008.49|4009.22|4008.62|4009.22|4008.62|4009.09|4008.49|17
1652233410000|2022-05-11 01:43:30|4009.09|4008.49|4008.72|4008.12|4009.09|4008.49|4008.59|4007.99|39
1652233420000|2022-05-11 01:43:40|4008.97|4008.37|4008.97|4008.37|4008.97|4008.37|4008.97|4008.37|3
1652233430000|2022-05-11 01:43:50|4009.09|4008.49|4008.97|4008.37|4009.22|4008.62|4008.97|4008.37|13
1652233440000|2022-05-11 01:44:00|4008.84|4008.24|4008.97|4008.37|4008.97|4008.37|4008.72|4008.12|51
1652233450000|2022-05-11 01:44:10|4008.84|4008.24|4009.22|4008.62|4009.22|4008.62|4008.84|4008.24|33
1652233460000|2022-05-11 01:44:20|4009.09|4008.49|4008.97|4008.37|4009.22|4008.62|4008.97|4008.37|20
1652233470000|2022-05-11 01:44:30|4008.72|4008.12|4008.72|4008.12|4008.84|4008.24|4008.72|4008.12|21
1652233480000|2022-05-11 01:44:40|4008.84|4008.24|4009.59|4008.99|4009.97|4009.37|4008.84|4008.24|143
1652233490000|2022-05-11 01:44:50|4009.47|4008.87|4009.72|4009.12|4009.72|4009.12|4009.47|4008.87|7
1652233500000|2022-05-11 01:45:00|4009.84|4009.24|4009.97|4009.37|4009.97|4009.37|4009.84|4009.24|30
1652233510000|2022-05-11 01:45:10|4009.72|4009.12|4009.47|4008.87|4009.72|4009.12|4009.47|4008.87|25
1652233520000|2022-05-11 01:45:20|4009.22|4008.62|4008.97|4008.37|4009.22|4008.62|4008.97|4008.37|65
1652233530000|2022-05-11 01:45:30|4009.09|4008.49|4008.97|4008.37|4009.22|4008.62|4008.97|4008.37|27
1652233540000|2022-05-11 01:45:40|4008.84|4008.24|4009.22|4008.62|4009.22|4008.62|4008.72|4008.12|19
1652233550000|2022-05-11 01:45:50|4009.47|4008.87|4009.47|4008.87|4009.97|4009.37|4009.47|4008.87|91
1652233560000|2022-05-11 01:46:00|4009.59|4008.99|4009.97|4009.37|4009.97|4009.37|4009.59|4008.99|29
1652233570000|2022-05-11 01:46:10|4009.84|4009.24|4009.84|4009.24|4009.97|4009.37|4009.72|4009.12|31
1652233580000|2022-05-11 01:46:20|4009.72|4009.12|4009.97|4009.37|4009.97|4009.37|4009.72|4009.12|77
1652233590000|2022-05-11 01:46:30|||||||||81
1652233600000|2022-05-11 01:46:40|||||||||19
1652233610000|2022-05-11 01:46:50|||||||||31
1652233620000|2022-05-11 01:47:00|4009.72|4009.12|4009.72|4009.12|4009.72|4009.12|4009.72|4009.12|63
1652233630000|2022-05-11 01:47:10|4009.47|4008.87|4009.47|4008.87|4009.59|4008.99|4009.47|4008.87|27
1652233640000|2022-05-11 01:47:20|4009.72|4009.12|4009.97|4009.37|4009.97|4009.37|4009.72|4009.12|49
1652233650000|2022-05-11 01:47:30|4009.84|4009.24|4008.22|4007.62|4009.84|4009.24|4008.22|4007.62|185
1652233660000|2022-05-11 01:47:40|4008.09|4007.49|4008.72|4008.12|4008.84|4008.24|4007.97|4007.37|74
1652233670000|2022-05-11 01:47:50|4008.47|4007.87|4008.84|4008.24|4008.84|4008.24|4008.47|4007.87|25
1652233680000|2022-05-11 01:48:00|4008.72|4008.12|4008.72|4008.12|4008.72|4008.12|4007.47|4006.87|178
1652233690000|2022-05-11 01:48:10|4008.84|4008.24|4008.34|4007.74|4008.84|4008.24|4007.72|4007.12|133
1652233700000|2022-05-11 01:48:20|4008.47|4007.87|4008.47|4007.87|4008.72|4008.12|4008.47|4007.87|15
1652233710000|2022-05-11 01:48:30|4008.59|4007.99|4008.47|4007.87|4008.72|4008.12|4008.47|4007.87|31
1652233720000|2022-05-11 01:48:40|4008.72|4008.12|4008.47|4007.87|4008.72|4008.12|4008.22|4007.62|71
1652233730000|2022-05-11 01:48:50|4008.72|4008.12|4008.34|4007.74|4008.72|4008.12|4008.34|4007.74|45
1652233740000|2022-05-11 01:49:00|4008.47|4007.87|4008.47|4007.87|4008.72|4008.12|4008.47|4007.87|19
1652233750000|2022-05-11 01:49:10|||||||||2
1652233760000|2022-05-11 01:49:20|4008.34|4007.74|4008.22|4007.62|4008.34|4007.74|4008.22|4007.62|14
1652233770000|2022-05-11 01:49:30|4008.47|4007.87|4007.97|4007.37|4008.47|4007.87|4007.97|4007.37|39
1652233780000|2022-05-11 01:49:40|4008.09|4007.49|4007.72|4007.12|4008.09|4007.49|4007.47|4006.87|70
1652233790000|2022-05-11 01:49:50|4007.47|4006.87|4007.47|4006.87|4007.47|4006.87|4007.47|4006.87|10
1652233800000|2022-05-11 01:50:00|4007.59|4006.99|4006.72|4006.12|4007.59|4006.99|4006.22|4005.62|125
1652233810000|2022-05-11 01:50:10|4006.84|4006.24|4006.72|4006.12|4007.09|4006.49|4006.72|4006.12|27
1652233820000|2022-05-11 01:50:20|4006.59|4005.99|4006.72|4006.12|4006.84|4006.24|4006.47|4005.87|25
1652233830000|2022-05-11 01:50:30|4006.59|4005.99|4006.22|4005.62|4006.72|4006.12|4006.22|4005.62|39
1652233840000|2022-05-11 01:50:40|4005.97|4005.37|4006.22|4005.62|4006.22|4005.62|4005.97|4005.37|10
1652233850000|2022-05-11 01:50:50|4006.34|4005.74|4006.47|4005.87|4006.47|4005.87|4006.22|4005.62|11
1652233860000|2022-05-11 01:51:00|4006.34|4005.74|4006.22|4005.62|4006.34|4005.74|4005.84|4005.24|58
1652233870000|2022-05-11 01:51:10|4006.47|4005.87|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|17
1652233880000|2022-05-11 01:51:20|4006.97|4006.37|4006.47|4005.87|4006.97|4006.37|4006.47|4005.87|93
1652233890000|2022-05-11 01:51:30|4006.59|4005.99|4006.47|4005.87|4006.72|4006.12|4006.47|4005.87|10
1652233900000|2022-05-11 01:51:40|4006.59|4005.99|4006.47|4005.87|4006.72|4006.12|4006.47|4005.87|13
1652233910000|2022-05-11 01:51:50|4006.72|4006.12|4006.47|4005.87|4006.72|4006.12|4006.47|4005.87|4
1652233920000|2022-05-11 01:52:00|4006.59|4005.99|4006.97|4006.37|4006.97|4006.37|4006.59|4005.99|22
1652233930000|2022-05-11 01:52:10|4006.72|4006.12|4006.72|4006.12|4006.97|4006.37|4006.72|4006.12|14
1652233940000|2022-05-11 01:52:20|4006.59|4005.99|4006.72|4006.12|4006.72|4006.12|4006.47|4005.87|5
1652233950000|2022-05-11 01:52:30|4006.59|4005.99|4006.84|4006.24|4006.97|4006.37|4006.59|4005.99|10
1652233960000|2022-05-11 01:52:40|4006.72|4006.12|4006.72|4006.12|4006.72|4006.12|4006.72|4006.12|1
1652233970000|2022-05-11 01:52:50|4006.97|4006.37|4008.09|4007.49|4008.09|4007.49|4006.97|4006.37|66
1652233980000|2022-05-11 01:53:00|4008.47|4007.87|4008.97|4008.37|4009.09|4008.49|4008.47|4007.87|40
1652233990000|2022-05-11 01:53:10|4009.22|4008.62|4009.47|4008.87|4009.47|4008.87|4009.09|4008.49|39
1652234000000|2022-05-11 01:53:20|4009.22|4008.62|4009.47|4008.87|4009.47|4008.87|4009.22|4008.62|36
1652234010000|2022-05-11 01:53:30|4009.34|4008.74|4009.47|4008.87|4009.47|4008.87|4009.34|4008.74|12
1652234020000|2022-05-11 01:53:40|4009.34|4008.74|4009.22|4008.62|4009.34|4008.74|4009.22|4008.62|16
1652234030000|2022-05-11 01:53:50|4009.34|4008.74|4009.97|4009.37|4009.97|4009.37|4009.22|4008.62|59
1652234040000|2022-05-11 01:54:00|4009.47|4008.87|4009.47|4008.87|4009.97|4009.37|4009.22|4008.62|188
1652234050000|2022-05-11 01:54:10|4009.59|4008.99|4009.97|4009.37|4009.97|4009.37|4009.59|4008.99|25
1652234060000|2022-05-11 01:54:20|4012.22|4011.62|4011.97|4011.37|4012.22|4011.62|4011.97|4011.37|470
1652234070000|2022-05-11 01:54:30|4012.09|4011.49|4011.47|4010.87|4012.22|4011.62|4011.47|4010.87|165
1652234080000|2022-05-11 01:54:40|4011.72|4011.12|4012.09|4011.49|4012.09|4011.49|4011.59|4010.99|89
1652234090000|2022-05-11 01:54:50|4011.97|4011.37|4011.47|4010.87|4011.97|4011.37|4011.22|4010.62|81
1652234100000|2022-05-11 01:55:00|||||||||19
1652234110000|2022-05-11 01:55:10|4011.34|4010.74|4011.47|4010.87|4011.72|4011.12|4011.22|4010.62|44
1652234120000|2022-05-11 01:55:20|4011.34|4010.74|4011.22|4010.62|4011.34|4010.74|4011.22|4010.62|19
1652234130000|2022-05-11 01:55:30|4011.34|4010.74|4011.47|4010.87|4011.72|4011.12|4011.22|4010.62|23
1652234140000|2022-05-11 01:55:40|4011.72|4011.12|4012.22|4011.62|4012.22|4011.62|4011.72|4011.12|39
1652234150000|2022-05-11 01:55:50|4011.97|4011.37|4012.22|4011.62|4012.22|4011.62|4011.97|4011.37|86
1652234160000|2022-05-11 01:56:00|||||||||122
1652234180000|2022-05-11 01:56:20|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|69
1652234190000|2022-05-11 01:56:30|4012.22|4011.62|4011.97|4011.37|4012.22|4011.62|4011.97|4011.37|112
1652234200000|2022-05-11 01:56:40|4011.72|4011.12|4011.97|4011.37|4011.97|4011.37|4011.72|4011.12|43
1652234210000|2022-05-11 01:56:50|4011.84|4011.24|4011.97|4011.37|4011.97|4011.37|4011.59|4010.99|25
1652234220000|2022-05-11 01:57:00|4011.84|4011.24|4011.72|4011.12|4011.97|4011.37|4011.72|4011.12|27
1652234230000|2022-05-11 01:57:10|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|4011.72|4011.12|10
1652234240000|2022-05-11 01:57:20|4011.72|4011.12|4011.72|4011.12|4011.72|4011.12|4011.72|4011.12|7
1652234250000|2022-05-11 01:57:30|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|11
1652234260000|2022-05-11 01:57:40|4011.72|4011.12|4011.97|4011.37|4011.97|4011.37|4011.72|4011.12|21
1652234270000|2022-05-11 01:57:50|4011.84|4011.24|4011.84|4011.24|4011.84|4011.24|4011.84|4011.24|6
1652234280000|2022-05-11 01:58:00|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|4011.97|4011.37|46
1652234290000|2022-05-11 01:58:10|4012.22|4011.62|4012.22|4011.62|4012.22|4011.62|4012.22|4011.62|62
1652234300000|2022-05-11 01:58:20|4011.72|4011.12|4012.22|4011.62|4012.22|4011.62|4011.59|4010.99|613
1652234310000|2022-05-11 01:58:30|4012.47|4011.87|4012.22|4011.62|4013.09|4012.49|4012.22|4011.62|150
1652234320000|2022-05-11 01:58:40|4012.47|4011.87|4012.09|4011.49|4012.84|4012.24|4012.09|4011.49|77
1652234330000|2022-05-11 01:58:50|4012.22|4011.62|4012.59|4011.99|4012.59|4011.99|4011.72|4011.12|41
1652234340000|2022-05-11 01:59:00|4012.72|4012.12|4011.22|4010.62|4012.84|4012.24|4011.22|4010.62|130
1652234350000|2022-05-11 01:59:10|4010.97|4010.37|4011.97|4011.37|4012.22|4011.62|4010.97|4010.37|74
1652234360000|2022-05-11 01:59:20|4012.09|4011.49|4012.22|4011.62|4012.47|4011.87|4011.97|4011.37|27
1652234370000|2022-05-11 01:59:30|4012.34|4011.74|4012.22|4011.62|4012.34|4011.74|4012.22|4011.62|23
1652234380000|2022-05-11 01:59:40|4012.47|4011.87|4012.22|4011.62|4012.47|4011.87|4011.97|4011.37|62
1652234390000|2022-05-11 01:59:50|4012.09|4011.49|4012.22|4011.62|4012.22|4011.62|4012.09|4011.49|18
1652234400000|2022-05-11 02:00:00|4011.97|4011.37|4010.47|4009.87|4011.97|4011.37|4010.47|4009.87|66
1652234410000|2022-05-11 02:00:10|4010.59|4009.99|4010.97|4010.37|4010.97|4010.37|4010.59|4009.99|40
1652234420000|2022-05-11 02:00:20|4010.84|4010.24|4011.47|4010.87|4011.47|4010.87|4010.72|4010.12|20
1652234430000|2022-05-11 02:00:30|4011.72|4011.12|4011.34|4010.74|4011.72|4011.12|4011.22|4010.62|12
1652234440000|2022-05-11 02:00:40|4011.47|4010.87|4011.34|4010.74|4011.59|4010.99|4011.34|4010.74|17
1652234450000|2022-05-11 02:00:50|4011.22|4010.62|4011.22|4010.62|4011.22|4010.62|4010.97|4010.37|12
1652234460000|2022-05-11 02:01:00|4011.34|4010.74|4011.34|4010.74|4011.34|4010.74|4011.22|4010.62|3
1652234470000|2022-05-11 02:01:10|4011.22|4010.62|4011.72|4011.12|4011.97|4011.37|4011.22|4010.62|34
1652234480000|2022-05-11 02:01:20|4011.84|4011.24|4011.97|4011.37|4011.97|4011.37|4011.84|4011.24|11
1652234490000|2022-05-11 02:01:30|4012.22|4011.62|4011.97|4011.37|4012.22|4011.62|4011.97|4011.37|16
1652234500000|2022-05-11 02:01:40|4012.09|4011.49|4011.72|4011.12|4012.09|4011.49|4011.72|4011.12|9
1652234510000|2022-05-11 02:01:50|4011.84|4011.24|4011.97|4011.37|4011.97|4011.37|4011.84|4011.24|7
1652234520000|2022-05-11 02:02:00|4011.84|4011.24|4012.22|4011.62|4012.22|4011.62|4011.84|4011.24|25
1652234530000|2022-05-11 02:02:10|4012.09|4011.49|4011.97|4011.37|4012.09|4011.49|4011.97|4011.37|13
1652234540000|2022-05-11 02:02:20|4011.72|4011.12|4011.34|4010.74|4011.72|4011.12|4011.34|4010.74|39
1652234550000|2022-05-11 02:02:30|4011.47|4010.87|4011.97|4011.37|4012.09|4011.49|4011.47|4010.87|23
1652234560000|2022-05-11 02:02:40|4011.72|4011.12|4011.72|4011.12|4011.72|4011.12|4011.72|4011.12|14
1652234570000|2022-05-11 02:02:50|4011.84|4011.24|4011.72|4011.12|4011.84|4011.24|4011.72|4011.12|3
1652234580000|2022-05-11 02:03:00|4012.22|4011.62|4011.59|4010.99|4012.22|4011.62|4011.59|4010.99|62
1652234590000|2022-05-11 02:03:10|4011.72|4011.12|4011.84|4011.24|4011.84|4011.24|4011.72|4011.12|9
1652234600000|2022-05-11 02:03:20|4011.97|4011.37|4011.72|4011.12|4011.97|4011.37|4011.72|4011.12|1
1652234610000|2022-05-11 02:03:30|4011.59|4010.99|4011.72|4011.12|4011.72|4011.12|4011.59|4010.99|3
1652234630000|2022-05-11 02:03:50|4011.47|4010.87|4011.72|4011.12|4011.72|4011.12|4011.47|4010.87|11
1652234640000|2022-05-11 02:04:00|4011.47|4010.87|4011.47|4010.87|4011.47|4010.87|4011.47|4010.87|2
1652234650000|2022-05-11 02:04:10|4011.72|4011.12|4011.97|4011.37|4011.97|4011.37|4011.72|4011.12|8
1652234660000|2022-05-11 02:04:20|4011.84|4011.24|4011.84|4011.24|4011.84|4011.24|4011.84|4011.24|6
1652234670000|2022-05-11 02:04:30|4011.97|4011.37|4012.22|4011.62|4012.34|4011.74|4011.97|4011.37|9
1652234680000|2022-05-11 02:04:40|4012.47|4011.87|4012.59|4011.99|4012.72|4012.12|4012.47|4011.87|30
1652234690000|2022-05-11 02:04:50|4012.47|4011.87|4012.47|4011.87|4012.59|4011.99|4012.47|4011.87|10
1652234700000|2022-05-11 02:05:00|4012.59|4011.99|4013.22|4012.62|4013.22|4012.62|4012.47|4011.87|25
1652234710000|2022-05-11 02:05:10|4013.09|4012.49|4013.22|4012.62|4013.22|4012.62|4012.97|4012.37|34
1652234720000|2022-05-11 02:05:20|4013.09|4012.49|4012.97|4012.37|4013.22|4012.62|4012.97|4012.37|7
1652234730000|2022-05-11 02:05:30|4012.84|4012.24|4012.97|4012.37|4012.97|4012.37|4012.72|4012.12|5
1652234740000|2022-05-11 02:05:40|4013.09|4012.49|4012.97|4012.37|4013.22|4012.62|4012.97|4012.37|5
1652234750000|2022-05-11 02:05:50|4013.22|4012.62|4013.59|4012.99|4013.72|4013.12|4013.22|4012.62|55
1652234760000|2022-05-11 02:06:00|4013.72|4013.12|4013.72|4013.12|4013.72|4013.12|4013.47|4012.87|32
1652234770000|2022-05-11 02:06:10|4013.84|4013.24|4012.97|4012.37|4013.84|4013.24|4012.84|4012.24|37
1652234780000|2022-05-11 02:06:20|4012.84|4012.24|4013.34|4012.74|4013.34|4012.74|4012.72|4012.12|90
1652234790000|2022-05-11 02:06:30|4013.09|4012.49|4013.47|4012.87|4013.47|4012.87|4013.09|4012.49|44
1652234800000|2022-05-11 02:06:40|4013.72|4013.12|4013.34|4012.74|4013.97|4013.37|4013.22|4012.62|77
1652234810000|2022-05-11 02:06:50|4013.22|4012.62|4013.97|4013.37|4013.97|4013.37|4013.22|4012.62|20
1652234820000|2022-05-11 02:07:00|4013.84|4013.24|4013.47|4012.87|4013.84|4013.24|4013.22|4012.62|35
1652234830000|2022-05-11 02:07:10|4013.34|4012.74|4012.97|4012.37|4013.47|4012.87|4012.97|4012.37|16
1652234840000|2022-05-11 02:07:20|4013.09|4012.49|4013.47|4012.87|4013.47|4012.87|4012.97|4012.37|5
1652234850000|2022-05-11 02:07:30|4013.72|4013.12|4013.97|4013.37|4013.97|4013.37|4013.72|4013.12|14
1652234860000|2022-05-11 02:07:40|4013.84|4013.24|4013.97|4013.37|4013.97|4013.37|4013.72|4013.12|19
1652234870000|2022-05-11 02:07:50|4014.22|4013.62|4014.47|4013.87|4014.47|4013.87|4014.22|4013.62|29
1652234880000|2022-05-11 02:08:00|4014.72|4014.12|4014.97|4014.37|4014.97|4014.37|4014.47|4013.87|83
1652234890000|2022-05-11 02:08:10|4015.72|4015.12|4015.97|4015.37|4016.22|4015.62|4015.59|4014.99|190
1652234900000|2022-05-11 02:08:20|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.47|4014.87|85
1652234910000|2022-05-11 02:08:30|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|20
1652234920000|2022-05-11 02:08:40|4015.97|4015.37|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|57
1652234930000|2022-05-11 02:08:50|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|134
1652234940000|2022-05-11 02:09:00|4015.84|4015.24|4016.22|4015.62|4016.22|4015.62|4015.84|4015.24|232
1652234950000|2022-05-11 02:09:10|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.72|4015.12|13
1652234960000|2022-05-11 02:09:20|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|48
1652234970000|2022-05-11 02:09:30|4015.84|4015.24|4015.97|4015.37|4016.22|4015.62|4015.84|4015.24|71
1652234980000|2022-05-11 02:09:40|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.09|4015.49|7
1652234990000|2022-05-11 02:09:50|||||||||2
1652235000000|2022-05-11 02:10:00|4015.72|4015.12|4015.97|4015.37|4016.22|4015.62|4015.72|4015.12|170
1652235010000|2022-05-11 02:10:10|4015.84|4015.24|4015.47|4014.87|4015.84|4015.24|4015.47|4014.87|62
1652235020000|2022-05-11 02:10:20|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|4
1652235030000|2022-05-11 02:10:30|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.47|4014.87|28
1652235040000|2022-05-11 02:10:40|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|11
1652235050000|2022-05-11 02:10:50|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|16
1652235060000|2022-05-11 02:11:00|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|3
1652235070000|2022-05-11 02:11:10|4015.72|4015.12|4016.09|4015.49|4016.22|4015.62|4015.72|4015.12|53
1652235080000|2022-05-11 02:11:20|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|64
1652235090000|2022-05-11 02:11:30|4015.97|4015.37|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|70
1652235100000|2022-05-11 02:11:40|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|139
1652235110000|2022-05-11 02:11:50|4016.09|4015.49|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|14
1652235120000|2022-05-11 02:12:00|4015.84|4015.24|4016.22|4015.62|4016.22|4015.62|4015.84|4015.24|46
1652235130000|2022-05-11 02:12:10|||||||||43
1652235140000|2022-05-11 02:12:20|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4016.09|4015.49|94
1652235150000|2022-05-11 02:12:30|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|26
1652235160000|2022-05-11 02:12:40|4015.47|4014.87|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|48
1652235170000|2022-05-11 02:12:50|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|11
1652235180000|2022-05-11 02:13:00|4015.72|4015.12|4015.97|4015.37|4016.22|4015.62|4015.72|4015.12|39
1652235190000|2022-05-11 02:13:10|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.59|4014.99|32
1652235200000|2022-05-11 02:13:20|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|10
1652235210000|2022-05-11 02:13:30|4015.22|4014.62|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|27
1652235220000|2022-05-11 02:13:40|4015.72|4015.12|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|11
1652235230000|2022-05-11 02:13:50|4015.59|4014.99|4016.09|4015.49|4016.22|4015.62|4015.47|4014.87|20
1652235240000|2022-05-11 02:14:00|4016.22|4015.62|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|8
1652235250000|2022-05-11 02:14:10|4015.72|4015.12|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|74
1652235260000|2022-05-11 02:14:20|4015.72|4015.12|4015.72|4015.12|4016.22|4015.62|4015.72|4015.12|59
1652235270000|2022-05-11 02:14:30|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|17
1652235280000|2022-05-11 02:14:40|4015.72|4015.12|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|4
1652235290000|2022-05-11 02:14:50|||||||||7
1652235300000|2022-05-11 02:15:00|4015.72|4015.12|4015.59|4014.99|4015.72|4015.12|4015.47|4014.87|17
1652235310000|2022-05-11 02:15:10|4015.72|4015.12|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|5
1652235320000|2022-05-11 02:15:20|4015.09|4014.49|4014.72|4014.12|4015.22|4014.62|4014.72|4014.12|58
1652235330000|2022-05-11 02:15:30|4014.97|4014.37|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|14
1652235340000|2022-05-11 02:15:40|4014.97|4014.37|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|7
1652235350000|2022-05-11 02:15:50|4014.97|4014.37|4015.09|4014.49|4015.22|4014.62|4014.97|4014.37|12
1652235360000|2022-05-11 02:16:00|4015.22|4014.62|4014.47|4013.87|4015.22|4014.62|4014.47|4013.87|31
1652235370000|2022-05-11 02:16:10|4014.22|4013.62|4014.47|4013.87|4014.47|4013.87|4014.22|4013.62|18
1652235380000|2022-05-11 02:16:20|4014.22|4013.62|4014.47|4013.87|4014.47|4013.87|4014.22|4013.62|5
1652235390000|2022-05-11 02:16:30|4014.34|4013.74|4014.22|4013.62|4014.34|4013.74|4014.22|4013.62|5
1652235410000|2022-05-11 02:16:50|4014.09|4013.49|4014.72|4014.12|4014.72|4014.12|4014.09|4013.49|13
1652235420000|2022-05-11 02:17:00|4014.59|4013.99|4014.84|4014.24|4015.22|4014.62|4014.59|4013.99|41
1652235430000|2022-05-11 02:17:10|4014.97|4014.37|4015.22|4014.62|4015.22|4014.62|4014.97|4014.37|8
1652235440000|2022-05-11 02:17:20|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|16
1652235450000|2022-05-11 02:17:30|4015.34|4014.74|4015.22|4014.62|4015.47|4014.87|4015.22|4014.62|15
1652235460000|2022-05-11 02:17:40|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|7
1652235470000|2022-05-11 02:17:50|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.09|4014.49|21
1652235480000|2022-05-11 02:18:00|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|3
1652235490000|2022-05-11 02:18:10|4015.72|4015.12|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|19
1652235500000|2022-05-11 02:18:20|4015.34|4014.74|4015.22|4014.62|4015.47|4014.87|4015.09|4014.49|9
1652235510000|2022-05-11 02:18:30|||||||||3
1652235520000|2022-05-11 02:18:40|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|10
1652235530000|2022-05-11 02:18:50|4015.59|4014.99|4015.72|4015.12|4015.97|4015.37|4015.59|4014.99|17
1652235540000|2022-05-11 02:19:00|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|8
1652235550000|2022-05-11 02:19:10|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|20
1652235560000|2022-05-11 02:19:20|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|6
1652235570000|2022-05-11 02:19:30|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|68
1652235580000|2022-05-11 02:19:40|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|40
1652235590000|2022-05-11 02:19:50|4015.97|4015.37|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|17
1652235600000|2022-05-11 02:20:00|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|65
1652235610000|2022-05-11 02:20:10|||||||||31
1652235620000|2022-05-11 02:20:20|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4016.09|4015.49|45
1652235630000|2022-05-11 02:20:30|||||||||2
1652235640000|2022-05-11 02:20:40|4017.72|4017.12|4016.97|4016.37|4018.22|4017.62|4016.97|4016.37|657
1652235650000|2022-05-11 02:20:50|4017.22|4016.62|4016.59|4015.99|4017.47|4016.87|4016.47|4015.87|93
1652235660000|2022-05-11 02:21:00|4016.72|4016.12|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|18
1652235670000|2022-05-11 02:21:10|4016.72|4016.12|4017.97|4017.37|4017.97|4017.37|4016.72|4016.12|78
1652235680000|2022-05-11 02:21:20|4017.72|4017.12|4018.22|4017.62|4018.47|4017.87|4016.72|4016.12|171
1652235690000|2022-05-11 02:21:30|4017.97|4017.37|4018.47|4017.87|4018.47|4017.87|4017.97|4017.37|40
1652235700000|2022-05-11 02:21:40|4018.22|4017.62|4017.72|4017.12|4018.34|4017.74|4017.72|4017.12|57
1652235710000|2022-05-11 02:21:50|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|43
1652235720000|2022-05-11 02:22:00|4017.72|4017.12|4017.22|4016.62|4017.72|4017.12|4017.22|4016.62|41
1652235730000|2022-05-11 02:22:10|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|54
1652235740000|2022-05-11 02:22:20|||||||||2
1652235750000|2022-05-11 02:22:30|||||||||8
1652235760000|2022-05-11 02:22:40|4017.47|4016.87|4018.97|4018.37|4018.97|4018.37|4017.47|4016.87|219
1652235770000|2022-05-11 02:22:50|4019.22|4018.62|4019.47|4018.87|4019.59|4018.99|4018.84|4018.24|117
1652235780000|2022-05-11 02:23:00|4019.59|4018.99|4019.34|4018.74|4019.59|4018.99|4019.22|4018.62|15
1652235790000|2022-05-11 02:23:10|4019.22|4018.62|4018.72|4018.12|4019.34|4018.74|4018.72|4018.12|34
1652235800000|2022-05-11 02:23:20|4018.84|4018.24|4019.47|4018.87|4019.47|4018.87|4018.72|4018.12|48
1652235810000|2022-05-11 02:23:30|4019.22|4018.62|4019.47|4018.87|4019.72|4019.12|4019.22|4018.62|25
1652235820000|2022-05-11 02:23:40|4019.59|4018.99|4018.97|4018.37|4019.72|4019.12|4018.97|4018.37|124
1652235830000|2022-05-11 02:23:50|4018.84|4018.24|4018.72|4018.12|4018.84|4018.24|4018.72|4018.12|21
1652235840000|2022-05-11 02:24:00|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.22|4017.62|56
1652235850000|2022-05-11 02:24:10|4018.97|4018.37|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|46
1652235860000|2022-05-11 02:24:20|4018.84|4018.24|4018.84|4018.24|4018.97|4018.37|4018.72|4018.12|13
1652235870000|2022-05-11 02:24:30|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|0
1652235880000|2022-05-11 02:24:40|4018.47|4017.87|4018.59|4017.99|4018.72|4018.12|4018.47|4017.87|37
1652235890000|2022-05-11 02:24:50|4018.72|4018.12|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|2
1652235900000|2022-05-11 02:25:00|4018.59|4017.99|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|20
1652235910000|2022-05-11 02:25:10|4018.59|4017.99|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|15
1652235920000|2022-05-11 02:25:20|4018.59|4017.99|4018.47|4017.87|4018.59|4017.99|4018.47|4017.87|8
1652235930000|2022-05-11 02:25:30|4018.72|4018.12|4018.72|4018.12|4018.97|4018.37|4018.72|4018.12|24
1652235940000|2022-05-11 02:25:40|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|14
1652235950000|2022-05-11 02:25:50|4018.59|4017.99|4018.47|4017.87|4018.59|4017.99|4018.47|4017.87|6
1652235960000|2022-05-11 02:26:00|4018.72|4018.12|4019.22|4018.62|4019.47|4018.87|4018.72|4018.12|33
1652235970000|2022-05-11 02:26:10|4018.97|4018.37|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|12
1652235980000|2022-05-11 02:26:20|4019.09|4018.49|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|50
1652235990000|2022-05-11 02:26:30|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|22
1652236000000|2022-05-11 02:26:40|4018.72|4018.12|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|26
1652236010000|2022-05-11 02:26:50|4018.84|4018.24|4018.47|4017.87|4018.84|4018.24|4018.34|4017.74|64
1652236020000|2022-05-11 02:27:00|4018.34|4017.74|4018.47|4017.87|4018.72|4018.12|4018.09|4017.49|57
1652236030000|2022-05-11 02:27:10|4018.59|4017.99|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|4
1652236040000|2022-05-11 02:27:20|4018.59|4017.99|4018.72|4018.12|4018.97|4018.37|4018.59|4017.99|25
1652236050000|2022-05-11 02:27:30|4018.84|4018.24|4018.84|4018.24|4018.97|4018.37|4018.72|4018.12|5
1652236060000|2022-05-11 02:27:40|4018.97|4018.37|4018.72|4018.12|4018.97|4018.37|4018.72|4018.12|4
1652236070000|2022-05-11 02:27:50|4018.97|4018.37|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|21
1652236080000|2022-05-11 02:28:00|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|5
1652236090000|2022-05-11 02:28:10|4019.09|4018.49|4019.22|4018.62|4019.22|4018.62|4019.09|4018.49|11
1652236100000|2022-05-11 02:28:20|4019.09|4018.49|4019.34|4018.74|4019.47|4018.87|4019.09|4018.49|203
1652236110000|2022-05-11 02:28:30|4019.22|4018.62|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|13
1652236120000|2022-05-11 02:28:40|4019.22|4018.62|4019.22|4018.62|4019.47|4018.87|4019.22|4018.62|14
1652236130000|2022-05-11 02:28:50|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|22
1652236140000|2022-05-11 02:29:00|4018.72|4018.12|4018.22|4017.62|4018.72|4018.12|4018.22|4017.62|43
1652236150000|2022-05-11 02:29:10|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.22|4017.62|22
1652236160000|2022-05-11 02:29:20|4018.59|4017.99|4018.84|4018.24|4018.97|4018.37|4018.47|4017.87|14
1652236170000|2022-05-11 02:29:30|4018.72|4018.12|4018.72|4018.12|4018.84|4018.24|4018.72|4018.12|1
1652236180000|2022-05-11 02:29:40|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|2
1652236190000|2022-05-11 02:29:50|4018.84|4018.24|4018.84|4018.24|4018.97|4018.37|4018.84|4018.24|20
1652236200000|2022-05-11 02:30:00|4018.72|4018.12|4018.97|4018.37|4019.22|4018.62|4018.72|4018.12|19
1652236210000|2022-05-11 02:30:10|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.84|4018.24|17
1652236220000|2022-05-11 02:30:20|4019.09|4018.49|4019.22|4018.62|4019.22|4018.62|4018.97|4018.37|20
1652236230000|2022-05-11 02:30:30|4019.09|4018.49|4019.09|4018.49|4019.22|4018.62|4018.97|4018.37|12
1652236240000|2022-05-11 02:30:40|4018.97|4018.37|4019.09|4018.49|4019.22|4018.62|4018.97|4018.37|8
1652236250000|2022-05-11 02:30:50|4018.97|4018.37|4019.22|4018.62|4019.22|4018.62|4018.97|4018.37|3
1652236260000|2022-05-11 02:31:00|4019.47|4018.87|4019.34|4018.74|4019.47|4018.87|4019.22|4018.62|21
1652236270000|2022-05-11 02:31:10|4019.47|4018.87|4019.34|4018.74|4019.47|4018.87|4019.22|4018.62|40
1652236280000|2022-05-11 02:31:20|4019.22|4018.62|4019.72|4019.12|4019.72|4019.12|4019.22|4018.62|88
1652236290000|2022-05-11 02:31:30|4019.47|4018.87|4019.59|4018.99|4019.72|4019.12|4019.47|4018.87|36
1652236300000|2022-05-11 02:31:40|4019.47|4018.87|4019.72|4019.12|4019.72|4019.12|4019.47|4018.87|6
1652236310000|2022-05-11 02:31:50|4019.59|4018.99|4019.47|4018.87|4019.72|4019.12|4019.47|4018.87|45
1652236320000|2022-05-11 02:32:00|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|24
1652236330000|2022-05-11 02:32:10|4018.97|4018.37|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|35
1652236340000|2022-05-11 02:32:20|4019.09|4018.49|4018.97|4018.37|4019.09|4018.49|4018.97|4018.37|8
1652236350000|2022-05-11 02:32:30|4019.09|4018.49|4019.47|4018.87|4019.47|4018.87|4019.09|4018.49|11
1652236360000|2022-05-11 02:32:40|4019.22|4018.62|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|12
1652236370000|2022-05-11 02:32:50|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4018.97|4018.37|40
1652236380000|2022-05-11 02:33:00|4019.47|4018.87|4019.47|4018.87|4019.47|4018.87|4019.47|4018.87|47
1652236390000|2022-05-11 02:33:10|||||||||2
1652236400000|2022-05-11 02:33:20|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|22
1652236410000|2022-05-11 02:33:30|4019.34|4018.74|4019.47|4018.87|4019.47|4018.87|4019.34|4018.74|11
1652236440000|2022-05-11 02:34:00|4019.59|4018.99|4019.47|4018.87|4019.72|4019.12|4019.47|4018.87|24
1652236450000|2022-05-11 02:34:10|4019.34|4018.74|4019.22|4018.62|4019.34|4018.74|4019.22|4018.62|21
1652236460000|2022-05-11 02:34:20|4019.34|4018.74|4019.72|4019.12|4019.72|4019.12|4019.34|4018.74|18
1652236470000|2022-05-11 02:34:30|4019.47|4018.87|4019.59|4018.99|4019.59|4018.99|4019.47|4018.87|14
1652236480000|2022-05-11 02:34:40|4019.47|4018.87|4019.59|4018.99|4019.72|4019.12|4019.47|4018.87|9
1652236490000|2022-05-11 02:34:50|4019.47|4018.87|4019.47|4018.87|4019.47|4018.87|4019.22|4018.62|17
1652236500000|2022-05-11 02:35:00|4019.22|4018.62|4018.97|4018.37|4019.22|4018.62|4018.72|4018.12|41
1652236510000|2022-05-11 02:35:10|4018.84|4018.24|4018.84|4018.24|4018.84|4018.24|4018.72|4018.12|10
1652236520000|2022-05-11 02:35:20|4018.97|4018.37|4018.47|4017.87|4018.97|4018.37|4018.47|4017.87|18
1652236530000|2022-05-11 02:35:30|4018.59|4017.99|4018.47|4017.87|4018.59|4017.99|4018.47|4017.87|12
1652236540000|2022-05-11 02:35:40|4018.59|4017.99|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|30
1652236550000|2022-05-11 02:35:50|4018.47|4017.87|4018.47|4017.87|4018.47|4017.87|4018.47|4017.87|15
1652236560000|2022-05-11 02:36:00|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|70
1652236570000|2022-05-11 02:36:10|4017.97|4017.37|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|86
1652236580000|2022-05-11 02:36:20|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|7
1652236590000|2022-05-11 02:36:30|4018.22|4017.62|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|30
1652236600000|2022-05-11 02:36:40|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|30
1652236610000|2022-05-11 02:36:50|4017.59|4016.99|4017.97|4017.37|4017.97|4017.37|4017.47|4016.87|42
1652236620000|2022-05-11 02:37:00|4017.72|4017.12|4017.97|4017.37|4017.97|4017.37|4017.59|4016.99|30
1652236630000|2022-05-11 02:37:10|4017.84|4017.24|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|10
1652236640000|2022-05-11 02:37:20|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|12
1652236650000|2022-05-11 02:37:30|4017.47|4016.87|4017.59|4016.99|4017.72|4017.12|4017.47|4016.87|8
1652236660000|2022-05-11 02:37:40|4017.47|4016.87|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|3
1652236680000|2022-05-11 02:38:00|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4016.97|4016.37|56
1652236690000|2022-05-11 02:38:10|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|28
1652236700000|2022-05-11 02:38:20|4017.59|4016.99|4017.59|4016.99|4017.72|4017.12|4017.59|4016.99|11
1652236710000|2022-05-11 02:38:30|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|18
1652236720000|2022-05-11 02:38:40|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|21
1652236730000|2022-05-11 02:38:50|4017.97|4017.37|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|35
1652236740000|2022-05-11 02:39:00|4018.22|4017.62|4018.72|4018.12|4018.84|4018.24|4018.22|4017.62|36
1652236750000|2022-05-11 02:39:10|4018.47|4017.87|4018.59|4017.99|4018.59|4017.99|4018.47|4017.87|14
1652236760000|2022-05-11 02:39:20|4018.47|4017.87|4017.97|4017.37|4018.72|4018.12|4017.97|4017.37|8
1652236770000|2022-05-11 02:39:30|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.09|4017.49|21
1652236780000|2022-05-11 02:39:40|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|7
1652236790000|2022-05-11 02:39:50|4018.09|4017.49|4018.47|4017.87|4018.59|4017.99|4018.09|4017.49|18
1652236800000|2022-05-11 02:40:00|4018.34|4017.74|4018.72|4018.12|4018.72|4018.12|4018.22|4017.62|12
1652236810000|2022-05-11 02:40:10|4018.59|4017.99|4018.59|4017.99|4018.72|4018.12|4018.59|4017.99|26
1652236820000|2022-05-11 02:40:20|4018.47|4017.87|4018.97|4018.37|4018.97|4018.37|4018.47|4017.87|18
1652236830000|2022-05-11 02:40:30|4019.09|4018.49|4018.97|4018.37|4019.09|4018.49|4018.97|4018.37|11
1652236840000|2022-05-11 02:40:40|4019.09|4018.49|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|30
1652236850000|2022-05-11 02:40:50|4018.84|4018.24|4018.47|4017.87|4018.97|4018.37|4018.22|4017.62|59
1652236860000|2022-05-11 02:41:00|4018.34|4017.74|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|15
1652236880000|2022-05-11 02:41:20|4018.34|4017.74|4018.34|4017.74|4018.47|4017.87|4018.22|4017.62|9
1652236890000|2022-05-11 02:41:30|4018.47|4017.87|4017.97|4017.37|4018.47|4017.87|4017.97|4017.37|4
1652236900000|2022-05-11 02:41:40|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|10
1652236910000|2022-05-11 02:41:50|4017.84|4017.24|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|9
1652236920000|2022-05-11 02:42:00|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|10
1652236930000|2022-05-11 02:42:10|4017.84|4017.24|4017.59|4016.99|4017.84|4017.24|4017.59|4016.99|17
1652236940000|2022-05-11 02:42:20|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4016.97|4016.37|68
1652236950000|2022-05-11 02:42:30|4017.22|4016.62|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|9
1652236960000|2022-05-11 02:42:40|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4017.34|4016.74|2
1652236970000|2022-05-11 02:42:50|4017.22|4016.62|4017.09|4016.49|4017.47|4016.87|4017.09|4016.49|16
1652236980000|2022-05-11 02:43:00|4016.97|4016.37|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|12
1652236990000|2022-05-11 02:43:10|4017.09|4016.49|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|5
1652237000000|2022-05-11 02:43:20|4017.22|4016.62|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|18
1652237010000|2022-05-11 02:43:30|4017.59|4016.99|4017.22|4016.62|4017.97|4017.37|4017.22|4016.62|26
1652237020000|2022-05-11 02:43:40|4017.09|4016.49|4017.09|4016.49|4017.22|4016.62|4017.09|4016.49|5
1652237030000|2022-05-11 02:43:50|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|9
1652237040000|2022-05-11 02:44:00|4017.47|4016.87|4016.72|4016.12|4017.47|4016.87|4016.72|4016.12|35
1652237050000|2022-05-11 02:44:10|4016.47|4015.87|4017.22|4016.62|4017.22|4016.62|4016.22|4015.62|82
1652237060000|2022-05-11 02:44:20|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|5
1652237070000|2022-05-11 02:44:30|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|6
1652237080000|2022-05-11 02:44:40|4016.97|4016.37|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|10
1652237090000|2022-05-11 02:44:50|4016.47|4015.87|4016.97|4016.37|4016.97|4016.37|4016.47|4015.87|27
1652237100000|2022-05-11 02:45:00|4016.84|4016.24|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|10
1652237110000|2022-05-11 02:45:10|4016.72|4016.12|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|13
1652237120000|2022-05-11 02:45:20|4016.84|4016.24|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|6
1652237130000|2022-05-11 02:45:30|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|10
1652237140000|2022-05-11 02:45:40|4016.84|4016.24|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|14
1652237150000|2022-05-11 02:45:50|||||||||12
1652237160000|2022-05-11 02:46:00|4016.84|4016.24|4016.97|4016.37|4017.09|4016.49|4016.84|4016.24|25
1652237170000|2022-05-11 02:46:10|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|7
1652237180000|2022-05-11 02:46:20|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|38
1652237190000|2022-05-11 02:46:30|||||||||2
1652237210000|2022-05-11 02:46:50|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.84|4016.24|14
1652237220000|2022-05-11 02:47:00|4016.72|4016.12|4017.09|4016.49|4017.22|4016.62|4016.72|4016.12|10
1652237230000|2022-05-11 02:47:10|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|0
1652237240000|2022-05-11 02:47:20|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|9
1652237250000|2022-05-11 02:47:30|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|3
1652237260000|2022-05-11 02:47:40|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|6
1652237270000|2022-05-11 02:47:50|4017.34|4016.74|4017.47|4016.87|4017.47|4016.87|4017.34|4016.74|5
1652237280000|2022-05-11 02:48:00|4017.72|4017.12|4016.47|4015.87|4017.72|4017.12|4016.22|4015.62|204
1652237290000|2022-05-11 02:48:10|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|5
1652237300000|2022-05-11 02:48:20|||||||||4
1652237310000|2022-05-11 02:48:30|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|21
1652237320000|2022-05-11 02:48:40|4016.34|4015.74|4016.47|4015.87|4016.72|4016.12|4016.34|4015.74|20
1652237330000|2022-05-11 02:48:50|4016.72|4016.12|4016.84|4016.24|4016.97|4016.37|4016.72|4016.12|17
1652237340000|2022-05-11 02:49:00|4016.72|4016.12|4017.22|4016.62|4017.22|4016.62|4016.59|4015.99|22
1652237350000|2022-05-11 02:49:10|||||||||4
1652237360000|2022-05-11 02:49:20|4017.09|4016.49|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|6
1652237370000|2022-05-11 02:49:30|||||||||6
1652237390000|2022-05-11 02:49:50|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|7
1652237400000|2022-05-11 02:50:00|4016.97|4016.37|4017.09|4016.49|4017.22|4016.62|4016.72|4016.12|22
1652237410000|2022-05-11 02:50:10|4016.97|4016.37|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|1
1652237420000|2022-05-11 02:50:20|4017.22|4016.62|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|3
1652237430000|2022-05-11 02:50:30|4017.34|4016.74|4017.47|4016.87|4017.47|4016.87|4017.34|4016.74|5
1652237440000|2022-05-11 02:50:40|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|13
1652237450000|2022-05-11 02:50:50|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|6
1652237460000|2022-05-11 02:51:00|4017.47|4016.87|4016.97|4016.37|4017.47|4016.87|4016.72|4016.12|42
1652237470000|2022-05-11 02:51:10|4017.22|4016.62|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|26
1652237480000|2022-05-11 02:51:20|4017.47|4016.87|4016.97|4016.37|4017.47|4016.87|4016.97|4016.37|29
1652237500000|2022-05-11 02:51:40|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|3
1652237510000|2022-05-11 02:51:50|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|12
1652237520000|2022-05-11 02:52:00|4017.09|4016.49|4016.72|4016.12|4017.22|4016.62|4016.72|4016.12|33
1652237530000|2022-05-11 02:52:10|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|5
1652237540000|2022-05-11 02:52:20|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.59|4015.99|81
1652237550000|2022-05-11 02:52:30|4016.97|4016.37|4017.09|4016.49|4017.22|4016.62|4016.97|4016.37|26
1652237560000|2022-05-11 02:52:40|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.72|4016.12|9
1652237570000|2022-05-11 02:52:50|4016.97|4016.37|4017.47|4016.87|4017.47|4016.87|4016.97|4016.37|12
1652237580000|2022-05-11 02:53:00|4017.34|4016.74|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|19
1652237590000|2022-05-11 02:53:10|4017.22|4016.62|4017.09|4016.49|4017.34|4016.74|4016.97|4016.37|2
1652237600000|2022-05-11 02:53:20|4017.22|4016.62|4017.09|4016.49|4017.22|4016.62|4016.97|4016.37|1
1652237610000|2022-05-11 02:53:30|4017.22|4016.62|4017.09|4016.49|4017.22|4016.62|4017.09|4016.49|2
1652237620000|2022-05-11 02:53:40|4017.22|4016.62|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|13
1652237630000|2022-05-11 02:53:50|4017.09|4016.49|4016.72|4016.12|4017.22|4016.62|4016.72|4016.12|38
1652237640000|2022-05-11 02:54:00|4016.97|4016.37|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|25
1652237650000|2022-05-11 02:54:10|4016.84|4016.24|4016.84|4016.24|4016.97|4016.37|4016.84|4016.24|5
1652237660000|2022-05-11 02:54:20|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|2
1652237670000|2022-05-11 02:54:30|4016.84|4016.24|4017.22|4016.62|4017.22|4016.62|4016.47|4015.87|51
1652237680000|2022-05-11 02:54:40|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.72|4016.12|27
1652237690000|2022-05-11 02:54:50|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|13
1652237700000|2022-05-11 02:55:00|4017.09|4016.49|4017.09|4016.49|4017.09|4016.49|4016.97|4016.37|15
1652237710000|2022-05-11 02:55:10|4017.22|4016.62|4016.97|4016.37|4017.34|4016.74|4016.72|4016.12|60
1652237720000|2022-05-11 02:55:20|4016.72|4016.12|4016.59|4015.99|4016.72|4016.12|4016.34|4015.74|22
1652237730000|2022-05-11 02:55:30|4016.72|4016.12|4016.84|4016.24|4016.84|4016.24|4016.72|4016.12|1
1652237740000|2022-05-11 02:55:40|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|3
1652237750000|2022-05-11 02:55:50|4016.84|4016.24|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|13
1652237760000|2022-05-11 02:56:00|4016.72|4016.12|4016.59|4015.99|4016.72|4016.12|4015.97|4015.37|49
1652237770000|2022-05-11 02:56:10|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.22|4015.62|20
1652237780000|2022-05-11 02:56:20|4016.22|4015.62|4016.47|4015.87|4016.59|4015.99|4016.22|4015.62|7
1652237790000|2022-05-11 02:56:30|4016.22|4015.62|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|34
1652237800000|2022-05-11 02:56:40|||||||||10
1652237810000|2022-05-11 02:56:50|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|49
1652237820000|2022-05-11 02:57:00|4015.97|4015.37|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|19
1652237830000|2022-05-11 02:57:10|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.84|4015.24|3
1652237840000|2022-05-11 02:57:20|4016.09|4015.49|4015.72|4015.12|4016.09|4015.49|4015.72|4015.12|26
1652237850000|2022-05-11 02:57:30|4015.59|4014.99|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|21
1652237860000|2022-05-11 02:57:40|4014.97|4014.37|4015.34|4014.74|4015.47|4014.87|4014.97|4014.37|141
1652237870000|2022-05-11 02:57:50|4015.22|4014.62|4015.22|4014.62|4015.34|4014.74|4015.22|4014.62|9
1652237880000|2022-05-11 02:58:00|4015.34|4014.74|4015.72|4015.12|4015.72|4015.12|4015.22|4014.62|18
1652237890000|2022-05-11 02:58:10|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|7
1652237900000|2022-05-11 02:58:20|||||||||13
1652237920000|2022-05-11 02:58:40|||||||||4
1652237930000|2022-05-11 02:58:50|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|1
1652237940000|2022-05-11 02:59:00|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|7
1652237950000|2022-05-11 02:59:10|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|4015.72|4015.12|5
1652237960000|2022-05-11 02:59:20|4015.72|4015.12|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|3
1652237970000|2022-05-11 02:59:30|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|8
1652237980000|2022-05-11 02:59:40|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|7
1652237990000|2022-05-11 02:59:50|4015.84|4015.24|4016.22|4015.62|4016.22|4015.62|4015.84|4015.24|46
1652238000000|2022-05-11 03:00:00|4016.09|4015.49|4015.72|4015.12|4016.22|4015.62|4015.72|4015.12|19
1652238010000|2022-05-11 03:00:10|4015.84|4015.24|4015.84|4015.24|4015.97|4015.37|4015.72|4015.12|15
1652238020000|2022-05-11 03:00:20|4015.72|4015.12|4015.84|4015.24|4015.84|4015.24|4015.72|4015.12|15
1652238030000|2022-05-11 03:00:30|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|8
1652238040000|2022-05-11 03:00:40|||||||||1
1652238060000|2022-05-11 03:01:00|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|9
1652238070000|2022-05-11 03:01:10|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|7
1652238080000|2022-05-11 03:01:20|4015.84|4015.24|4015.47|4014.87|4015.84|4015.24|4015.47|4014.87|113
1652238090000|2022-05-11 03:01:30|4014.97|4014.37|4015.22|4014.62|4015.22|4014.62|4014.97|4014.37|36
1652238100000|2022-05-11 03:01:40|4015.47|4014.87|4015.22|4014.62|4015.47|4014.87|4015.22|4014.62|49
1652238110000|2022-05-11 03:01:50|4015.34|4014.74|4015.59|4014.99|4015.59|4014.99|4015.34|4014.74|13
1652238120000|2022-05-11 03:02:00|4015.47|4014.87|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|5
1652238130000|2022-05-11 03:02:10|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|4
1652238140000|2022-05-11 03:02:20|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|28
1652238150000|2022-05-11 03:02:30|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|4
1652238160000|2022-05-11 03:02:40|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|5
1652238170000|2022-05-11 03:02:50|4016.22|4015.62|4016.34|4015.74|4016.34|4015.74|4016.22|4015.62|7
1652238180000|2022-05-11 03:03:00|4016.47|4015.87|4015.97|4015.37|4016.47|4015.87|4015.97|4015.37|15
1652238190000|2022-05-11 03:03:10|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|3
1652238200000|2022-05-11 03:03:20|4015.97|4015.37|4015.84|4015.24|4015.97|4015.37|4015.84|4015.24|4
1652238210000|2022-05-11 03:03:30|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|0
1652238220000|2022-05-11 03:03:40|4016.09|4015.49|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|8
1652238230000|2022-05-11 03:03:50|4015.72|4015.12|4015.84|4015.24|4015.84|4015.24|4015.72|4015.12|8
1652238240000|2022-05-11 03:04:00|4015.97|4015.37|4016.22|4015.62|4016.47|4015.87|4015.72|4015.12|53
1652238250000|2022-05-11 03:04:10|4016.34|4015.74|4016.34|4015.74|4016.34|4015.74|4016.22|4015.62|11
1652238260000|2022-05-11 03:04:20|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|6
1652238270000|2022-05-11 03:04:30|4016.34|4015.74|4016.22|4015.62|4016.34|4015.74|4016.22|4015.62|11
1652238280000|2022-05-11 03:04:40|4016.34|4015.74|4016.59|4015.99|4016.72|4016.12|4016.34|4015.74|12
1652238290000|2022-05-11 03:04:50|4016.72|4016.12|4016.47|4015.87|4016.84|4016.24|4016.47|4015.87|15
1652238300000|2022-05-11 03:05:00|4016.59|4015.99|4016.22|4015.62|4016.59|4015.99|4016.22|4015.62|18
1652238310000|2022-05-11 03:05:10|4016.47|4015.87|4016.84|4016.24|4016.84|4016.24|4016.47|4015.87|22
1652238320000|2022-05-11 03:05:20|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.72|4016.12|25
1652238330000|2022-05-11 03:05:30|4016.97|4016.37|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|17
1652238340000|2022-05-11 03:05:40|4016.84|4016.24|4016.72|4016.12|4016.84|4016.24|4016.59|4015.99|15
1652238350000|2022-05-11 03:05:50|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.59|4015.99|3
1652238360000|2022-05-11 03:06:00|4016.47|4015.87|4017.22|4016.62|4017.22|4016.62|4016.47|4015.87|60
1652238370000|2022-05-11 03:06:10|4016.97|4016.37|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|37
1652238380000|2022-05-11 03:06:20|4016.59|4015.99|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|3
1652238390000|2022-05-11 03:06:30|4016.59|4015.99|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|13
1652238400000|2022-05-11 03:06:40|4016.59|4015.99|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|7
1652238410000|2022-05-11 03:06:50|4016.22|4015.62|4016.47|4015.87|4016.47|4015.87|4016.22|4015.62|12
1652238420000|2022-05-11 03:07:00|4016.59|4015.99|4016.72|4016.12|4016.84|4016.24|4016.59|4015.99|5
1652238430000|2022-05-11 03:07:10|4016.97|4016.37|4016.84|4016.24|4017.09|4016.49|4016.72|4016.12|15
1652238440000|2022-05-11 03:07:20|4016.97|4016.37|4016.97|4016.37|4017.09|4016.49|4016.84|4016.24|5
1652238450000|2022-05-11 03:07:30|4016.84|4016.24|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|5
1652238460000|2022-05-11 03:07:40|||||||||3
1652238470000|2022-05-11 03:07:50|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4
1652238480000|2022-05-11 03:08:00|4017.47|4016.87|4017.22|4016.62|4017.59|4016.99|4017.22|4016.62|35
1652238490000|2022-05-11 03:08:10|4017.09|4016.49|4017.09|4016.49|4017.09|4016.49|4017.09|4016.49|10
1652238500000|2022-05-11 03:08:20|4017.22|4016.62|4017.09|4016.49|4017.22|4016.62|4016.97|4016.37|3
1652238510000|2022-05-11 03:08:30|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|1
1652238520000|2022-05-11 03:08:40|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|11
1652238530000|2022-05-11 03:08:50|||||||||15
1652238540000|2022-05-11 03:09:00|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|68
1652238550000|2022-05-11 03:09:10|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|10
1652238560000|2022-05-11 03:09:20|||||||||13
1652238570000|2022-05-11 03:09:30|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|8
1652238580000|2022-05-11 03:09:40|4016.72|4016.12|4016.72|4016.12|4016.84|4016.24|4016.72|4016.12|6
1652238590000|2022-05-11 03:09:50|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.59|4015.99|4
1652238600000|2022-05-11 03:10:00|4016.59|4015.99|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|0
1652238610000|2022-05-11 03:10:10|4016.22|4015.62|4015.47|4014.87|4016.22|4015.62|4014.97|4014.37|162
1652238620000|2022-05-11 03:10:20|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4014.97|4014.37|16
1652238630000|2022-05-11 03:10:30|4015.34|4014.74|4015.59|4014.99|4015.72|4015.12|4015.22|4014.62|28
1652238640000|2022-05-11 03:10:40|4015.72|4015.12|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|11
1652238650000|2022-05-11 03:10:50|4014.97|4014.37|4015.22|4014.62|4015.34|4014.74|4014.97|4014.37|23
1652238660000|2022-05-11 03:11:00|4015.09|4014.49|4015.34|4014.74|4015.47|4014.87|4015.09|4014.49|6
1652238670000|2022-05-11 03:11:10|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.34|4014.74|6
1652238680000|2022-05-11 03:11:20|4015.72|4015.12|4015.59|4014.99|4015.72|4015.12|4015.59|4014.99|10
1652238690000|2022-05-11 03:11:30|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|6
1652238700000|2022-05-11 03:11:40|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|10
1652238710000|2022-05-11 03:11:50|4015.97|4015.37|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|4
1652238720000|2022-05-11 03:12:00|4016.34|4015.74|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|5
1652238730000|2022-05-11 03:12:10|4016.34|4015.74|4015.72|4015.12|4016.34|4015.74|4015.72|4015.12|39
1652238740000|2022-05-11 03:12:20|4015.59|4014.99|4015.84|4015.24|4015.84|4015.24|4015.59|4014.99|17
1652238750000|2022-05-11 03:12:30|4015.72|4015.12|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|13
1652238760000|2022-05-11 03:12:40|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|1
1652238770000|2022-05-11 03:12:50|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|5
1652238780000|2022-05-11 03:13:00|4015.47|4014.87|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|20
1652238790000|2022-05-11 03:13:10|4015.47|4014.87|4015.22|4014.62|4015.47|4014.87|4014.97|4014.37|13
1652238800000|2022-05-11 03:13:20|4015.09|4014.49|4015.09|4014.49|4015.22|4014.62|4014.97|4014.37|8
1652238810000|2022-05-11 03:13:30|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|5
1652238820000|2022-05-11 03:13:40|4015.09|4014.49|4015.22|4014.62|4015.34|4014.74|4015.09|4014.49|3
1652238830000|2022-05-11 03:13:50|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|9
1652238840000|2022-05-11 03:14:00|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|5
1652238850000|2022-05-11 03:14:10|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|4
1652238860000|2022-05-11 03:14:20|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|6
1652238880000|2022-05-11 03:14:40|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|2
1652238890000|2022-05-11 03:14:50|4015.47|4014.87|4015.59|4014.99|4015.72|4015.12|4015.47|4014.87|4
1652238900000|2022-05-11 03:15:00|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|9
1652238910000|2022-05-11 03:15:10|4015.72|4015.12|4014.97|4014.37|4015.72|4015.12|4014.97|4014.37|65
1652238920000|2022-05-11 03:15:20|4014.84|4014.24|4014.72|4014.12|4014.84|4014.24|4014.72|4014.12|71
1652238930000|2022-05-11 03:15:30|4014.97|4014.37|4015.34|4014.74|4015.34|4014.74|4014.97|4014.37|50
1652238940000|2022-05-11 03:15:40|4015.47|4014.87|4014.97|4014.37|4015.47|4014.87|4014.84|4014.24|26
1652238950000|2022-05-11 03:15:50|4015.22|4014.62|4015.09|4014.49|4015.22|4014.62|4015.09|4014.49|24
1652238960000|2022-05-11 03:16:00|4014.97|4014.37|4015.22|4014.62|4015.22|4014.62|4014.97|4014.37|7
1652238970000|2022-05-11 03:16:10|||||||||1
1652238980000|2022-05-11 03:16:20|||||||||4
1652238990000|2022-05-11 03:16:30|4015.47|4014.87|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|28
1652239000000|2022-05-11 03:16:40|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|3
1652239010000|2022-05-11 03:16:50|4015.97|4015.37|4015.47|4014.87|4015.97|4015.37|4015.47|4014.87|10
1652239020000|2022-05-11 03:17:00|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|11
1652239030000|2022-05-11 03:17:10|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|10
1652239050000|2022-05-11 03:17:30|4015.72|4015.12|4015.84|4015.24|4015.97|4015.37|4015.72|4015.12|22
1652239060000|2022-05-11 03:17:40|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|1
1652239070000|2022-05-11 03:17:50|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|4
1652239080000|2022-05-11 03:18:00|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|5
1652239090000|2022-05-11 03:18:10|4016.34|4015.74|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|15
1652239100000|2022-05-11 03:18:20|4016.34|4015.74|4016.84|4016.24|4016.97|4016.37|4016.34|4015.74|21
1652239110000|2022-05-11 03:18:30|4016.97|4016.37|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|6
1652239120000|2022-05-11 03:18:40|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.59|4015.99|3
1652239130000|2022-05-11 03:18:50|4016.97|4016.37|4016.59|4015.99|4016.97|4016.37|4016.47|4015.87|17
1652239140000|2022-05-11 03:19:00|4016.72|4016.12|4017.22|4016.62|4017.22|4016.62|4016.72|4016.12|30
1652239150000|2022-05-11 03:19:10|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|15
1652239160000|2022-05-11 03:19:20|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|4
1652239170000|2022-05-11 03:19:30|4017.34|4016.74|4016.72|4016.12|4017.34|4016.74|4016.72|4016.12|43
1652239180000|2022-05-11 03:19:40|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|22
1652239190000|2022-05-11 03:19:50|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.59|4015.99|7
1652239200000|2022-05-11 03:20:00|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|13
1652239210000|2022-05-11 03:20:10|4016.47|4015.87|4016.72|4016.12|4016.72|4016.12|4016.47|4015.87|6
1652239220000|2022-05-11 03:20:20|4016.84|4016.24|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|17
1652239230000|2022-05-11 03:20:30|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|26
1652239240000|2022-05-11 03:20:40|4017.34|4016.74|4017.34|4016.74|4017.34|4016.74|4017.34|4016.74|25
1652239250000|2022-05-11 03:20:50|4017.22|4016.62|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|9
1652239260000|2022-05-11 03:21:00|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|3
1652239270000|2022-05-11 03:21:10|4017.72|4017.12|4018.09|4017.49|4018.22|4017.62|4017.72|4017.12|48
1652239280000|2022-05-11 03:21:20|4018.22|4017.62|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|48
1652239290000|2022-05-11 03:21:30|||||||||9
1652239300000|2022-05-11 03:21:40|||||||||12
1652239310000|2022-05-11 03:21:50|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|8
1652239320000|2022-05-11 03:22:00|||||||||2
1652239330000|2022-05-11 03:22:10|4017.84|4017.24|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|19
1652239340000|2022-05-11 03:22:20|4018.09|4017.49|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|6
1652239350000|2022-05-11 03:22:30|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|8
1652239360000|2022-05-11 03:22:40|4017.72|4017.12|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|22
1652239370000|2022-05-11 03:22:50|4017.84|4017.24|4018.34|4017.74|4018.47|4017.87|4017.72|4017.12|34
1652239380000|2022-05-11 03:23:00|4018.22|4017.62|4018.22|4017.62|4018.34|4017.74|4017.97|4017.37|12
1652239390000|2022-05-11 03:23:10|4018.09|4017.49|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|34
1652239400000|2022-05-11 03:23:20|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|5
1652239410000|2022-05-11 03:23:30|||||||||2
1652239440000|2022-05-11 03:24:00|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|16
1652239450000|2022-05-11 03:24:10|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|11
1652239460000|2022-05-11 03:24:20|4017.97|4017.37|4018.09|4017.49|4018.09|4017.49|4017.97|4017.37|7
1652239470000|2022-05-11 03:24:30|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.09|4017.49|34
1652239480000|2022-05-11 03:24:40|4018.09|4017.49|4018.09|4017.49|4018.09|4017.49|4018.09|4017.49|8
1652239490000|2022-05-11 03:24:50|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|0
1652239500000|2022-05-11 03:25:00|4017.84|4017.24|4018.22|4017.62|4018.22|4017.62|4017.84|4017.24|26
1652239530000|2022-05-11 03:25:30|4018.09|4017.49|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|9
1652239540000|2022-05-11 03:25:40|||||||||1
1652239550000|2022-05-11 03:25:50|4018.34|4017.74|4017.34|4016.74|4018.47|4017.87|4017.34|4016.74|91
1652239560000|2022-05-11 03:26:00|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|20
1652239570000|2022-05-11 03:26:10|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|2
1652239580000|2022-05-11 03:26:20|4017.59|4016.99|4017.59|4016.99|4017.72|4017.12|4017.47|4016.87|1
1652239590000|2022-05-11 03:26:30|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|0
1652239600000|2022-05-11 03:26:40|4017.47|4016.87|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|12
1652239610000|2022-05-11 03:26:50|4017.34|4016.74|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|8
1652239620000|2022-05-11 03:27:00|4017.22|4016.62|4017.34|4016.74|4017.34|4016.74|4017.22|4016.62|0
1652239630000|2022-05-11 03:27:10|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|0
1652239640000|2022-05-11 03:27:20|4017.22|4016.62|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|2
1652239650000|2022-05-11 03:27:30|4017.34|4016.74|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|4
1652239660000|2022-05-11 03:27:40|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|16
1652239670000|2022-05-11 03:27:50|||||||||5
1652239680000|2022-05-11 03:28:00|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|3
1652239690000|2022-05-11 03:28:10|4017.72|4017.12|4017.84|4017.24|4017.84|4017.24|4017.72|4017.12|18
1652239700000|2022-05-11 03:28:20|4017.72|4017.12|4017.59|4016.99|4017.97|4017.37|4017.59|4016.99|21
1652239710000|2022-05-11 03:28:30|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|0
1652239720000|2022-05-11 03:28:40|4017.59|4016.99|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|5
1652239730000|2022-05-11 03:28:50|4017.22|4016.62|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|9
1652239740000|2022-05-11 03:29:00|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|32
1652239750000|2022-05-11 03:29:10|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|15
1652239760000|2022-05-11 03:29:20|4017.09|4016.49|4017.47|4016.87|4017.47|4016.87|4017.09|4016.49|15
1652239770000|2022-05-11 03:29:30|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|31
1652239800000|2022-05-11 03:30:00|4017.84|4017.24|4017.47|4016.87|4017.84|4017.24|4017.47|4016.87|32
1652239810000|2022-05-11 03:30:10|||||||||8
1652239820000|2022-05-11 03:30:20|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|14
1652239830000|2022-05-11 03:30:30|4017.59|4016.99|4017.59|4016.99|4017.97|4017.37|4017.59|4016.99|10
1652239840000|2022-05-11 03:30:40|4017.47|4016.87|4017.72|4017.12|4017.84|4017.24|4017.47|4016.87|12
1652239850000|2022-05-11 03:30:50|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|3
1652239860000|2022-05-11 03:31:00|4017.59|4016.99|4017.22|4016.62|4017.59|4016.99|4017.22|4016.62|27
1652239880000|2022-05-11 03:31:20|||||||||3
1652239890000|2022-05-11 03:31:30|||||||||4
1652239900000|2022-05-11 03:31:40|4017.34|4016.74|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|18
1652239910000|2022-05-11 03:31:50|||||||||3
1652239920000|2022-05-11 03:32:00|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|7
1652239930000|2022-05-11 03:32:10|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|2
1652239940000|2022-05-11 03:32:20|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|3
1652239950000|2022-05-11 03:32:30|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|10
1652239960000|2022-05-11 03:32:40|||||||||7
1652239970000|2022-05-11 03:32:50|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|13
1652239990000|2022-05-11 03:33:10|4017.09|4016.49|4016.97|4016.37|4017.09|4016.49|4016.97|4016.37|12
1652240000000|2022-05-11 03:33:20|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|8
1652240010000|2022-05-11 03:33:30|4017.34|4016.74|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|10
1652240020000|2022-05-11 03:33:40|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|6
1652240040000|2022-05-11 03:34:00|4017.09|4016.49|4017.09|4016.49|4017.22|4016.62|4017.09|4016.49|20
1652240050000|2022-05-11 03:34:10|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|6
1652240060000|2022-05-11 03:34:20|4017.09|4016.49|4016.97|4016.37|4017.22|4016.62|4016.84|4016.24|4
1652240070000|2022-05-11 03:34:30|4016.84|4016.24|4016.47|4015.87|4016.84|4016.24|4016.47|4015.87|19
1652240080000|2022-05-11 03:34:40|4016.59|4015.99|4016.47|4015.87|4016.59|4015.99|4016.47|4015.87|9
1652240090000|2022-05-11 03:34:50|4016.59|4015.99|4016.59|4015.99|4016.72|4016.12|4016.59|4015.99|14
1652240100000|2022-05-11 03:35:00|4016.47|4015.87|4016.97|4016.37|4016.97|4016.37|4016.47|4015.87|5
1652240110000|2022-05-11 03:35:10|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|7
1652240120000|2022-05-11 03:35:20|4017.09|4016.49|4017.22|4016.62|4017.34|4016.74|4016.97|4016.37|13
1652240130000|2022-05-11 03:35:30|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.84|4016.24|5
1652240140000|2022-05-11 03:35:40|4016.97|4016.37|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|11
1652240150000|2022-05-11 03:35:50|4016.84|4016.24|4017.22|4016.62|4017.22|4016.62|4016.84|4016.24|7
1652240170000|2022-05-11 03:36:10|4017.34|4016.74|4017.09|4016.49|4017.34|4016.74|4017.09|4016.49|12
1652240180000|2022-05-11 03:36:20|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|3
1652240190000|2022-05-11 03:36:30|4017.34|4016.74|4017.47|4016.87|4017.47|4016.87|4017.34|4016.74|15
1652240200000|2022-05-11 03:36:40|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|3
1652240210000|2022-05-11 03:36:50|||||||||3
1652240230000|2022-05-11 03:37:10|4017.34|4016.74|4017.34|4016.74|4017.34|4016.74|4017.34|4016.74|5
1652240240000|2022-05-11 03:37:20|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|4
1652240250000|2022-05-11 03:37:30|4017.09|4016.49|4016.97|4016.37|4017.09|4016.49|4016.84|4016.24|20
1652240260000|2022-05-11 03:37:40|4016.84|4016.24|4017.09|4016.49|4017.09|4016.49|4016.72|4016.12|15
1652240270000|2022-05-11 03:37:50|4017.22|4016.62|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|4
1652240280000|2022-05-11 03:38:00|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|4
1652240290000|2022-05-11 03:38:10|||||||||4
1652240300000|2022-05-11 03:38:20|||||||||1
1652240310000|2022-05-11 03:38:30|||||||||10
1652240330000|2022-05-11 03:38:50|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|16
1652240340000|2022-05-11 03:39:00|||||||||2
1652240350000|2022-05-11 03:39:10|||||||||1
1652240360000|2022-05-11 03:39:20|4016.72|4016.12|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|41
1652240370000|2022-05-11 03:39:30|4016.84|4016.24|4016.72|4016.12|4016.84|4016.24|4016.72|4016.12|5
1652240380000|2022-05-11 03:39:40|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|17
1652240390000|2022-05-11 03:39:50|4016.47|4015.87|4016.47|4015.87|4016.59|4015.99|4016.47|4015.87|5
1652240400000|2022-05-11 03:40:00|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.47|4015.87|6
1652240410000|2022-05-11 03:40:10|4016.59|4015.99|4016.22|4015.62|4016.59|4015.99|4016.22|4015.62|22
1652240420000|2022-05-11 03:40:20|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.34|4014.74|127
1652240430000|2022-05-11 03:40:30|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.59|4014.99|23
1652240450000|2022-05-11 03:40:50|4015.59|4014.99|4015.22|4014.62|4015.59|4014.99|4014.97|4014.37|55
1652240460000|2022-05-11 03:41:00|4015.09|4014.49|4014.97|4014.37|4015.22|4014.62|4014.97|4014.37|19
1652240470000|2022-05-11 03:41:10|||||||||10
1652240480000|2022-05-11 03:41:20|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|30
1652240490000|2022-05-11 03:41:30|4015.09|4014.49|4014.22|4013.62|4015.09|4014.49|4013.97|4013.37|213
1652240500000|2022-05-11 03:41:40|4014.09|4013.49|4013.97|4013.37|4014.09|4013.49|4013.84|4013.24|20
1652240510000|2022-05-11 03:41:50|4014.22|4013.62|4014.22|4013.62|4014.47|4013.87|4014.22|4013.62|12
1652240520000|2022-05-11 03:42:00|||||||||12
1652240530000|2022-05-11 03:42:10|4014.09|4013.49|4013.97|4013.37|4014.09|4013.49|4013.97|4013.37|18
1652240540000|2022-05-11 03:42:20|4014.22|4013.62|4014.22|4013.62|4014.22|4013.62|4014.09|4013.49|24
1652240550000|2022-05-11 03:42:30|4014.09|4013.49|4014.47|4013.87|4014.47|4013.87|4014.09|4013.49|77
1652240560000|2022-05-11 03:42:40|||||||||21
1652240570000|2022-05-11 03:42:50|4014.72|4014.12|4014.97|4014.37|4014.97|4014.37|4014.72|4014.12|12
1652240580000|2022-05-11 03:43:00|4014.72|4014.12|4014.97|4014.37|4014.97|4014.37|4014.72|4014.12|14
1652240590000|2022-05-11 03:43:10|4014.84|4014.24|4014.97|4014.37|4014.97|4014.37|4014.72|4014.12|40
1652240610000|2022-05-11 03:43:30|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|13
1652240620000|2022-05-11 03:43:40|||||||||2
1652240630000|2022-05-11 03:43:50|4015.09|4014.49|4014.97|4014.37|4015.09|4014.49|4014.97|4014.37|27
1652240640000|2022-05-11 03:44:00|4015.09|4014.49|4014.97|4014.37|4015.22|4014.62|4014.97|4014.37|6
1652240650000|2022-05-11 03:44:10|||||||||5
1652240660000|2022-05-11 03:44:20|4014.84|4014.24|4014.97|4014.37|4014.97|4014.37|4014.72|4014.12|3
1652240670000|2022-05-11 03:44:30|||||||||2
1652240680000|2022-05-11 03:44:40|4015.22|4014.62|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|22
1652240690000|2022-05-11 03:44:50|||||||||1
1652240700000|2022-05-11 03:45:00|4015.22|4014.62|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|28
1652240710000|2022-05-11 03:45:10|4015.72|4015.12|4016.22|4015.62|4016.47|4015.87|4015.72|4015.12|33
1652240720000|2022-05-11 03:45:20|4016.47|4015.87|4016.97|4016.37|4016.97|4016.37|4016.22|4015.62|31
1652240730000|2022-05-11 03:45:30|4016.72|4016.12|4016.84|4016.24|4016.84|4016.24|4016.72|4016.12|17
1652240740000|2022-05-11 03:45:40|4016.72|4016.12|4016.84|4016.24|4016.84|4016.24|4016.72|4016.12|2
1652240750000|2022-05-11 03:45:50|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|30
1652240760000|2022-05-11 03:46:00|4017.34|4016.74|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|33
1652240770000|2022-05-11 03:46:10|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4017.34|4016.74|17
1652240780000|2022-05-11 03:46:20|4017.22|4016.62|4017.97|4017.37|4017.97|4017.37|4017.22|4016.62|44
1652240790000|2022-05-11 03:46:30|4017.84|4017.24|4018.22|4017.62|4018.22|4017.62|4017.72|4017.12|53
1652240800000|2022-05-11 03:46:40|4018.09|4017.49|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|21
1652240810000|2022-05-11 03:46:50|||||||||8
1652240820000|2022-05-11 03:47:00|4018.47|4017.87|4018.47|4017.87|4018.47|4017.87|4018.22|4017.62|111
1652240830000|2022-05-11 03:47:10|4018.59|4017.99|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|36
1652240840000|2022-05-11 03:47:20|||||||||6
1652240850000|2022-05-11 03:47:30|4018.59|4017.99|4018.22|4017.62|4018.59|4017.99|4018.22|4017.62|49
1652240860000|2022-05-11 03:47:40|4018.34|4017.74|4018.47|4017.87|4018.47|4017.87|4018.34|4017.74|9
1652240870000|2022-05-11 03:47:50|4018.34|4017.74|4018.34|4017.74|4018.47|4017.87|4018.22|4017.62|27
1652240880000|2022-05-11 03:48:00|4018.22|4017.62|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|6
1652240890000|2022-05-11 03:48:10|4017.97|4017.37|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|16
1652240900000|2022-05-11 03:48:20|4018.09|4017.49|4018.09|4017.49|4018.22|4017.62|4017.97|4017.37|17
1652240910000|2022-05-11 03:48:30|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|1
1652240920000|2022-05-11 03:48:40|4018.47|4017.87|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|6
1652240930000|2022-05-11 03:48:50|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|26
1652240940000|2022-05-11 03:49:00|4018.47|4017.87|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|21
1652240950000|2022-05-11 03:49:10|4018.59|4017.99|4018.59|4017.99|4018.59|4017.99|4018.47|4017.87|9
1652240960000|2022-05-11 03:49:20|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|5
1652240970000|2022-05-11 03:49:30|||||||||10
1652240980000|2022-05-11 03:49:40|4018.47|4017.87|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|11
1652240990000|2022-05-11 03:49:50|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|12
1652241000000|2022-05-11 03:50:00|4018.47|4017.87|4018.59|4017.99|4018.59|4017.99|4018.47|4017.87|20
1652241010000|2022-05-11 03:50:10|4018.47|4017.87|4018.22|4017.62|4018.59|4017.99|4018.09|4017.49|20
1652241020000|2022-05-11 03:50:20|4018.34|4017.74|4018.34|4017.74|4018.34|4017.74|4018.34|4017.74|2
1652241030000|2022-05-11 03:50:30|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|1
1652241040000|2022-05-11 03:50:40|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|12
1652241050000|2022-05-11 03:50:50|4017.84|4017.24|4017.72|4017.12|4017.84|4017.24|4017.72|4017.12|14
1652241060000|2022-05-11 03:51:00|||||||||3
1652241070000|2022-05-11 03:51:10|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|20
1652241080000|2022-05-11 03:51:20|||||||||5
1652241090000|2022-05-11 03:51:30|4017.34|4016.74|4017.72|4017.12|4017.72|4017.12|4017.34|4016.74|25
1652241100000|2022-05-11 03:51:40|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|14
1652241110000|2022-05-11 03:51:50|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|18
1652241120000|2022-05-11 03:52:00|4017.47|4016.87|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|21
1652241130000|2022-05-11 03:52:10|4017.34|4016.74|4017.47|4016.87|4017.47|4016.87|4017.34|4016.74|10
1652241140000|2022-05-11 03:52:20|4017.34|4016.74|4016.97|4016.37|4017.34|4016.74|4016.84|4016.24|29
1652241150000|2022-05-11 03:52:30|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|6
1652241160000|2022-05-11 03:52:40|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|4016.59|4015.99|24
1652241170000|2022-05-11 03:52:50|4016.47|4015.87|4016.97|4016.37|4016.97|4016.37|4016.47|4015.87|17
1652241180000|2022-05-11 03:53:00|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|18
1652241190000|2022-05-11 03:53:10|4017.09|4016.49|4016.72|4016.12|4017.09|4016.49|4016.72|4016.12|22
1652241200000|2022-05-11 03:53:20|||||||||1
1652241210000|2022-05-11 03:53:30|4016.97|4016.37|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|3
1652241220000|2022-05-11 03:53:40|4016.47|4015.87|4016.34|4015.74|4016.47|4015.87|4016.34|4015.74|18
1652241230000|2022-05-11 03:53:50|4016.47|4015.87|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|21
1652241240000|2022-05-11 03:54:00|4015.97|4015.37|4015.47|4014.87|4015.97|4015.37|4015.47|4014.87|37
1652241250000|2022-05-11 03:54:10|4015.59|4014.99|4015.22|4014.62|4015.97|4015.37|4014.97|4014.37|49
1652241260000|2022-05-11 03:54:20|4015.34|4014.74|4015.59|4014.99|4015.59|4014.99|4015.22|4014.62|14
1652241270000|2022-05-11 03:54:30|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|8
1652241280000|2022-05-11 03:54:40|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.47|4014.87|15
1652241290000|2022-05-11 03:54:50|4015.97|4015.37|4015.47|4014.87|4015.97|4015.37|4015.47|4014.87|16
1652241300000|2022-05-11 03:55:00|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|11
1652241310000|2022-05-11 03:55:10|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|9
1652241320000|2022-05-11 03:55:20|||||||||2
1652241330000|2022-05-11 03:55:30|||||||||1
1652241340000|2022-05-11 03:55:40|4015.72|4015.12|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|11
1652241350000|2022-05-11 03:55:50|4015.59|4014.99|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|12
1652241360000|2022-05-11 03:56:00|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|4
1652241370000|2022-05-11 03:56:10|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4
1652241380000|2022-05-11 03:56:20|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|5
1652241390000|2022-05-11 03:56:30|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.84|4015.24|19
1652241410000|2022-05-11 03:56:50|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4016.09|4015.49|15
1652241420000|2022-05-11 03:57:00|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|7
1652241430000|2022-05-11 03:57:10|4016.22|4015.62|4016.59|4015.99|4016.59|4015.99|4016.22|4015.62|6
1652241440000|2022-05-11 03:57:20|4016.47|4015.87|4016.97|4016.37|4016.97|4016.37|4016.47|4015.87|11
1652241450000|2022-05-11 03:57:30|4016.72|4016.12|4016.84|4016.24|4016.84|4016.24|4016.72|4016.12|25
1652241460000|2022-05-11 03:57:40|4016.72|4016.12|4016.84|4016.24|4016.84|4016.24|4016.72|4016.12|3
1652241470000|2022-05-11 03:57:50|4016.72|4016.12|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|3
1652241480000|2022-05-11 03:58:00|4016.72|4016.12|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|5
1652241490000|2022-05-11 03:58:10|4017.22|4016.62|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|11
1652241500000|2022-05-11 03:58:20|4016.72|4016.12|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|7
1652241510000|2022-05-11 03:58:30|4016.47|4015.87|4016.72|4016.12|4016.72|4016.12|4016.47|4015.87|10
1652241530000|2022-05-11 03:58:50|4016.59|4015.99|4016.97|4016.37|4016.97|4016.37|4016.59|4015.99|11
1652241540000|2022-05-11 03:59:00|4016.84|4016.24|4016.72|4016.12|4016.84|4016.24|4016.72|4016.12|3
1652241580000|2022-05-11 03:59:40|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|28
1652241590000|2022-05-11 03:59:50|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|18
1652241600000|2022-05-11 04:00:00|4016.47|4015.87|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|24
1652241610000|2022-05-11 04:00:10|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|19
1652241620000|2022-05-11 04:00:20|4016.47|4015.87|4016.72|4016.12|4016.72|4016.12|4016.22|4015.62|32
1652241640000|2022-05-11 04:00:40|4016.59|4015.99|4016.47|4015.87|4016.59|4015.99|4016.47|4015.87|6
1652241650000|2022-05-11 04:00:50|4016.22|4015.62|4016.47|4015.87|4016.47|4015.87|4016.22|4015.62|19
1652241660000|2022-05-11 04:01:00|4016.22|4015.62|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|27
1652241670000|2022-05-11 04:01:10|4016.22|4015.62|4016.09|4015.49|4016.22|4015.62|4016.09|4015.49|10
1652241680000|2022-05-11 04:01:20|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|1
1652241690000|2022-05-11 04:01:30|4016.22|4015.62|4016.47|4015.87|4016.47|4015.87|4016.09|4015.49|30
1652241700000|2022-05-11 04:01:40|4016.34|4015.74|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|4
1652241710000|2022-05-11 04:01:50|4016.34|4015.74|4016.22|4015.62|4016.34|4015.74|4016.22|4015.62|0
1652241720000|2022-05-11 04:02:00|4016.09|4015.49|4016.72|4016.12|4016.72|4016.12|4015.97|4015.37|44
1652241750000|2022-05-11 04:02:30|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|12
1652241760000|2022-05-11 04:02:40|4017.09|4016.49|4016.84|4016.24|4017.09|4016.49|4016.84|4016.24|9
1652241770000|2022-05-11 04:02:50|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|2
1652241780000|2022-05-11 04:03:00|4016.84|4016.24|4016.47|4015.87|4016.97|4016.37|4016.47|4015.87|13
1652241800000|2022-05-11 04:03:20|4016.59|4015.99|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|9
1652241820000|2022-05-11 04:03:40|4016.59|4015.99|4016.84|4016.24|4016.84|4016.24|4016.59|4015.99|13
1652241830000|2022-05-11 04:03:50|4016.97|4016.37|4017.09|4016.49|4017.09|4016.49|4016.97|4016.37|5
1652241840000|2022-05-11 04:04:00|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|6
1652241850000|2022-05-11 04:04:10|4017.47|4016.87|4016.97|4016.37|4017.47|4016.87|4016.97|4016.37|15
1652241860000|2022-05-11 04:04:20|4017.09|4016.49|4017.72|4017.12|4017.72|4017.12|4017.09|4016.49|19
1652241870000|2022-05-11 04:04:30|4017.97|4017.37|4017.84|4017.24|4017.97|4017.37|4017.84|4017.24|17
1652241880000|2022-05-11 04:04:40|4017.97|4017.37|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|2
1652241890000|2022-05-11 04:04:50|||||||||7
1652241900000|2022-05-11 04:05:00|4017.59|4016.99|4017.84|4017.24|4017.97|4017.37|4017.59|4016.99|20
1652241910000|2022-05-11 04:05:10|4017.97|4017.37|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|2
1652241920000|2022-05-11 04:05:20|4017.84|4017.24|4017.72|4017.12|4017.84|4017.24|4017.72|4017.12|8
1652241950000|2022-05-11 04:05:50|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|21
1652241960000|2022-05-11 04:06:00|||||||||13
1652241970000|2022-05-11 04:06:10|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|13
1652241990000|2022-05-11 04:06:30|4017.59|4016.99|4017.34|4016.74|4017.59|4016.99|4017.34|4016.74|6
1652242000000|2022-05-11 04:06:40|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|0
1652242010000|2022-05-11 04:06:50|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4017.34|4016.74|13
1652242020000|2022-05-11 04:07:00|4017.22|4016.62|4017.34|4016.74|4017.34|4016.74|4017.22|4016.62|0
1652242030000|2022-05-11 04:07:10|4017.22|4016.62|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|21
1652242040000|2022-05-11 04:07:20|||||||||1
1652242050000|2022-05-11 04:07:30|4016.97|4016.37|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|15
1652242080000|2022-05-11 04:08:00|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|23
1652242100000|2022-05-11 04:08:20|||||||||101
1652242120000|2022-05-11 04:08:40|||||||||20
1652242160000|2022-05-11 04:09:20|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|44
1652242170000|2022-05-11 04:09:30|4017.59|4016.99|4017.59|4016.99|4017.59|4016.99|4017.59|4016.99|2
1652242180000|2022-05-11 04:09:40|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|1
1652242190000|2022-05-11 04:09:50|||||||||9
1652242200000|2022-05-11 04:10:00|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|39
1652242210000|2022-05-11 04:10:10|||||||||2
1652242220000|2022-05-11 04:10:20|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|20
1652242230000|2022-05-11 04:10:30|4017.59|4016.99|4017.59|4016.99|4017.59|4016.99|4017.59|4016.99|5
1652242240000|2022-05-11 04:10:40|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|1
1652242250000|2022-05-11 04:10:50|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|39
1652242260000|2022-05-11 04:11:00|4017.59|4016.99|4017.59|4016.99|4017.72|4017.12|4017.59|4016.99|7
1652242270000|2022-05-11 04:11:10|4017.72|4017.12|4017.84|4017.24|4017.84|4017.24|4017.59|4016.99|4
1652242280000|2022-05-11 04:11:20|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|0
1652242300000|2022-05-11 04:11:40|||||||||8
1652242310000|2022-05-11 04:11:50|4017.59|4016.99|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|14
1652242320000|2022-05-11 04:12:00|||||||||7
1652242360000|2022-05-11 04:12:40|||||||||31
1652242370000|2022-05-11 04:12:50|||||||||42
1652242380000|2022-05-11 04:13:00|||||||||12
1652242390000|2022-05-11 04:13:10|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|9
1652242410000|2022-05-11 04:13:30|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|7
1652242420000|2022-05-11 04:13:40|||||||||22
1652242430000|2022-05-11 04:13:50|||||||||23
1652242460000|2022-05-11 04:14:20|||||||||25
1652242470000|2022-05-11 04:14:30|||||||||21
1652242480000|2022-05-11 04:14:40|4017.09|4016.49|4016.72|4016.12|4017.09|4016.49|4016.72|4016.12|111
1652242490000|2022-05-11 04:14:50|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.84|4016.24|16
1652242500000|2022-05-11 04:15:00|4016.97|4016.37|4017.22|4016.62|4017.34|4016.74|4016.72|4016.12|23
1652242510000|2022-05-11 04:15:10|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|2
1652242520000|2022-05-11 04:15:20|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|63
1652242550000|2022-05-11 04:15:50|4017.09|4016.49|4016.47|4015.87|4017.09|4016.49|4016.47|4015.87|63
1652242570000|2022-05-11 04:16:10|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.09|4015.49|36
1652242580000|2022-05-11 04:16:20|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4015.97|4015.37|2
1652242590000|2022-05-11 04:16:30|||||||||7
1652242600000|2022-05-11 04:16:40|||||||||16
1652242610000|2022-05-11 04:16:50|||||||||4
1652242620000|2022-05-11 04:17:00|4016.47|4015.87|4016.72|4016.12|4016.72|4016.12|4016.47|4015.87|12
1652242670000|2022-05-11 04:17:50|||||||||4
1652242680000|2022-05-11 04:18:00|||||||||1
1652242690000|2022-05-11 04:18:10|4016.84|4016.24|4016.84|4016.24|4016.84|4016.24|4016.84|4016.24|39
1652242700000|2022-05-11 04:18:20|4016.97|4016.37|4016.47|4015.87|4016.97|4016.37|4016.47|4015.87|19
1652242750000|2022-05-11 04:19:10|4016.34|4015.74|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|12
1652242770000|2022-05-11 04:19:30|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|13
1652242790000|2022-05-11 04:19:50|||||||||3
1652242800000|2022-05-11 04:20:00|4016.34|4015.74|4016.34|4015.74|4016.47|4015.87|4016.34|4015.74|16
1652242810000|2022-05-11 04:20:10|4016.22|4015.62|4016.34|4015.74|4016.34|4015.74|4016.22|4015.62|6
1652242820000|2022-05-11 04:20:20|4016.22|4015.62|4016.34|4015.74|4016.47|4015.87|4016.22|4015.62|7
1652242830000|2022-05-11 04:20:30|4016.22|4015.62|4016.09|4015.49|4016.22|4015.62|4016.09|4015.49|11
1652242840000|2022-05-11 04:20:40|4015.97|4015.37|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|15
1652242850000|2022-05-11 04:20:50|4015.84|4015.24|4016.22|4015.62|4016.22|4015.62|4015.84|4015.24|20
1652242890000|2022-05-11 04:21:30|4016.09|4015.49|4016.47|4015.87|4016.47|4015.87|4016.09|4015.49|14
1652242900000|2022-05-11 04:21:40|4016.34|4015.74|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|22
1652242930000|2022-05-11 04:22:10|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|7
1652242960000|2022-05-11 04:22:40|4016.72|4016.12|4016.47|4015.87|4016.72|4016.12|4016.47|4015.87|14
1652242970000|2022-05-11 04:22:50|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|7
1652242990000|2022-05-11 04:23:10|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|15
1652243000000|2022-05-11 04:23:20|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|22
1652243010000|2022-05-11 04:23:30|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|6
1652243020000|2022-05-11 04:23:40|4016.34|4015.74|4016.22|4015.62|4016.34|4015.74|4016.22|4015.62|13
1652243030000|2022-05-11 04:23:50|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.97|4015.37|3
1652243040000|2022-05-11 04:24:00|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|12
1652243080000|2022-05-11 04:24:40|4015.72|4015.12|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|33
1652243090000|2022-05-11 04:24:50|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4014.97|4014.37|106
1652243100000|2022-05-11 04:25:00|4015.72|4015.12|4015.47|4014.87|4015.84|4015.24|4015.47|4014.87|34
1652243110000|2022-05-11 04:25:10|4015.72|4015.12|4014.97|4014.37|4015.72|4015.12|4014.97|4014.37|53
1652243120000|2022-05-11 04:25:20|4015.09|4014.49|4014.72|4014.12|4015.22|4014.62|4014.72|4014.12|33
1652243130000|2022-05-11 04:25:30|4014.97|4014.37|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|48
1652243140000|2022-05-11 04:25:40|4014.47|4013.87|4014.72|4014.12|4014.72|4014.12|4014.47|4013.87|33
1652243150000|2022-05-11 04:25:50|4014.59|4013.99|4014.97|4014.37|4014.97|4014.37|4014.59|4013.99|13
1652243160000|2022-05-11 04:26:00|4015.22|4014.62|4015.34|4014.74|4015.34|4014.74|4015.09|4014.49|26
1652243170000|2022-05-11 04:26:10|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|4
1652243180000|2022-05-11 04:26:20|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|13
1652243190000|2022-05-11 04:26:30|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.09|4014.49|11
1652243200000|2022-05-11 04:26:40|4015.34|4014.74|4015.34|4014.74|4015.47|4014.87|4015.34|4014.74|3
1652243210000|2022-05-11 04:26:50|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|0
1652243220000|2022-05-11 04:27:00|4015.34|4014.74|4015.22|4014.62|4015.47|4014.87|4015.22|4014.62|1
1652243240000|2022-05-11 04:27:20|4014.84|4014.24|4014.84|4014.24|4014.97|4014.37|4014.84|4014.24|16
1652243250000|2022-05-11 04:27:30|4014.72|4014.12|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|4
1652243260000|2022-05-11 04:27:40|4014.84|4014.24|4015.09|4014.49|4015.09|4014.49|4014.84|4014.24|14
1652243270000|2022-05-11 04:27:50|4015.22|4014.62|4014.97|4014.37|4015.22|4014.62|4014.97|4014.37|0
1652243280000|2022-05-11 04:28:00|4014.84|4014.24|4014.84|4014.24|4014.97|4014.37|4014.72|4014.12|17
1652243290000|2022-05-11 04:28:10|4014.72|4014.12|4014.72|4014.12|4014.72|4014.12|4014.72|4014.12|3
1652243310000|2022-05-11 04:28:30|||||||||19
1652243320000|2022-05-11 04:28:40|||||||||7
1652243330000|2022-05-11 04:28:50|||||||||4
1652243340000|2022-05-11 04:29:00|4014.84|4014.24|4014.97|4014.37|4015.22|4014.62|4014.84|4014.24|30
1652243360000|2022-05-11 04:29:20|||||||||76
1652243370000|2022-05-11 04:29:30|||||||||45
1652243400000|2022-05-11 04:30:00|4015.34|4014.74|4015.72|4015.12|4015.72|4015.12|4015.34|4014.74|29
1652243410000|2022-05-11 04:30:10|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|17
1652243420000|2022-05-11 04:30:20|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|5
1652243430000|2022-05-11 04:30:30|4015.22|4014.62|4015.22|4014.62|4015.34|4014.74|4015.22|4014.62|24
1652243450000|2022-05-11 04:30:50|4015.72|4015.12|4015.47|4014.87|4015.97|4015.37|4015.34|4014.74|31
1652243460000|2022-05-11 04:31:00|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.34|4014.74|14
1652243470000|2022-05-11 04:31:10|4015.34|4014.74|4015.22|4014.62|4015.47|4014.87|4015.09|4014.49|13
1652243480000|2022-05-11 04:31:20|4015.09|4014.49|4014.97|4014.37|4015.22|4014.62|4014.97|4014.37|7
1652243490000|2022-05-11 04:31:30|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|41
1652243500000|2022-05-11 04:31:40|||||||||1
1652243510000|2022-05-11 04:31:50|||||||||8
1652243520000|2022-05-11 04:32:00|4014.97|4014.37|4015.22|4014.62|4015.22|4014.62|4014.97|4014.37|12
1652243530000|2022-05-11 04:32:10|4015.47|4014.87|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|20
1652243540000|2022-05-11 04:32:20|4015.59|4014.99|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|221
1652243550000|2022-05-11 04:32:30|4014.97|4014.37|4014.97|4014.37|4015.47|4014.87|4014.97|4014.37|45
1652243560000|2022-05-11 04:32:40|||||||||30
1652243570000|2022-05-11 04:32:50|||||||||3
1652243580000|2022-05-11 04:33:00|4015.22|4014.62|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|29
1652243600000|2022-05-11 04:33:20|4015.72|4015.12|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|16
1652243610000|2022-05-11 04:33:30|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|7
1652243620000|2022-05-11 04:33:40|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|1
1652243630000|2022-05-11 04:33:50|||||||||6
1652243640000|2022-05-11 04:34:00|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4015.84|4015.24|77
1652243660000|2022-05-11 04:34:20|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|12
1652243670000|2022-05-11 04:34:30|4016.22|4015.62|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|8
1652243690000|2022-05-11 04:34:50|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|1
1652243700000|2022-05-11 04:35:00|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|2
1652243720000|2022-05-11 04:35:20|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|2
1652243730000|2022-05-11 04:35:30|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|17
1652243750000|2022-05-11 04:35:50|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.34|4014.74|17
1652243760000|2022-05-11 04:36:00|4015.34|4014.74|4015.34|4014.74|4015.34|4014.74|4015.22|4014.62|17
1652243770000|2022-05-11 04:36:10|4015.47|4014.87|4015.59|4014.99|4015.59|4014.99|4015.34|4014.74|12
1652243780000|2022-05-11 04:36:20|4015.72|4015.12|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|5
1652243790000|2022-05-11 04:36:30|4015.47|4014.87|4015.84|4015.24|4015.84|4015.24|4015.47|4014.87|12
1652243800000|2022-05-11 04:36:40|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|4016.22|4015.62|24
1652243810000|2022-05-11 04:36:50|4016.47|4015.87|4016.72|4016.12|4016.72|4016.12|4016.47|4015.87|22
1652243820000|2022-05-11 04:37:00|4016.47|4015.87|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|21
1652243830000|2022-05-11 04:37:10|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.97|4015.37|6
1652243840000|2022-05-11 04:37:20|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|7
1652243850000|2022-05-11 04:37:30|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|4015.72|4015.12|8
1652243860000|2022-05-11 04:37:40|4015.97|4015.37|4015.84|4015.24|4015.97|4015.37|4015.84|4015.24|0
1652243880000|2022-05-11 04:38:00|4015.97|4015.37|4015.84|4015.24|4015.97|4015.37|4015.84|4015.24|0
1652243890000|2022-05-11 04:38:10|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|2
1652243900000|2022-05-11 04:38:20|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|2
1652243910000|2022-05-11 04:38:30|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|8
1652243920000|2022-05-11 04:38:40|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|15
1652243930000|2022-05-11 04:38:50|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.97|4015.37|6
1652243940000|2022-05-11 04:39:00|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|14
1652244000000|2022-05-11 04:40:00|4015.97|4015.37|4016.47|4015.87|4016.47|4015.87|4015.97|4015.37|20
1652244010000|2022-05-11 04:40:10|4016.34|4015.74|4016.09|4015.49|4016.47|4015.87|4016.09|4015.49|7
1652244020000|2022-05-11 04:40:20|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|14
1652244030000|2022-05-11 04:40:30|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|14
1652244040000|2022-05-11 04:40:40|4015.47|4014.87|4016.22|4015.62|4016.22|4015.62|4015.47|4014.87|28
1652244050000|2022-05-11 04:40:50|4016.09|4015.49|4015.84|4015.24|4016.22|4015.62|4015.84|4015.24|13
1652244080000|2022-05-11 04:41:20|4015.72|4015.12|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|2
1652244090000|2022-05-11 04:41:30|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|16
1652244100000|2022-05-11 04:41:40|||||||||2
1652244110000|2022-05-11 04:41:50|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|1
1652244120000|2022-05-11 04:42:00|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|4
1652244130000|2022-05-11 04:42:10|4015.72|4015.12|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|5
1652244150000|2022-05-11 04:42:30|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|8
1652244160000|2022-05-11 04:42:40|4015.47|4014.87|4015.59|4014.99|4015.59|4014.99|4015.47|4014.87|0
1652244170000|2022-05-11 04:42:50|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|0
1652244180000|2022-05-11 04:43:00|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|18
1652244200000|2022-05-11 04:43:20|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|4015.47|4014.87|3
1652244210000|2022-05-11 04:43:30|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|0
1652244220000|2022-05-11 04:43:40|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|4015.84|4015.24|13
1652244230000|2022-05-11 04:43:50|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|3
1652244240000|2022-05-11 04:44:00|4015.59|4014.99|4015.97|4015.37|4015.97|4015.37|4015.59|4014.99|18
1652244250000|2022-05-11 04:44:10|4016.22|4015.62|4016.09|4015.49|4016.22|4015.62|4015.97|4015.37|19
1652244260000|2022-05-11 04:44:20|4016.22|4015.62|4015.84|4015.24|4016.22|4015.62|4015.72|4015.12|16
1652244270000|2022-05-11 04:44:30|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|0
1652244280000|2022-05-11 04:44:40|4015.59|4014.99|4015.59|4014.99|4015.72|4015.12|4015.59|4014.99|2
1652244290000|2022-05-11 04:44:50|4015.47|4014.87|4015.72|4015.12|4015.72|4015.12|4015.47|4014.87|15
1652244300000|2022-05-11 04:45:00|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|40
1652244310000|2022-05-11 04:45:10|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|2
1652244330000|2022-05-11 04:45:30|4015.97|4015.37|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|10
1652244340000|2022-05-11 04:45:40|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|0
1652244350000|2022-05-11 04:45:50|4016.09|4015.49|4016.09|4015.49|4016.09|4015.49|4016.09|4015.49|5
1652244360000|2022-05-11 04:46:00|4015.97|4015.37|4015.97|4015.37|4016.09|4015.49|4015.97|4015.37|4
1652244370000|2022-05-11 04:46:10|4016.09|4015.49|4016.09|4015.49|4016.22|4015.62|4015.97|4015.37|8
1652244380000|2022-05-11 04:46:20|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|4015.97|4015.37|2
1652244390000|2022-05-11 04:46:30|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|8
1652244400000|2022-05-11 04:46:40|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4
1652244410000|2022-05-11 04:46:50|||||||||1
1652244430000|2022-05-11 04:47:10|4015.59|4014.99|4015.47|4014.87|4015.59|4014.99|4015.47|4014.87|4
1652244450000|2022-05-11 04:47:30|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|8
1652244460000|2022-05-11 04:47:40|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4
1652244480000|2022-05-11 04:48:00|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|12
1652244490000|2022-05-11 04:48:10|||||||||1
1652244500000|2022-05-11 04:48:20|4015.59|4014.99|4015.59|4014.99|4015.72|4015.12|4015.59|4014.99|8
1652244510000|2022-05-11 04:48:30|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|0
1652244520000|2022-05-11 04:48:40|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|4015.59|4014.99|0
1652244530000|2022-05-11 04:48:50|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|0
1652244540000|2022-05-11 04:49:00|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|25
1652244550000|2022-05-11 04:49:10|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|4015.72|4015.12|1
1652244570000|2022-05-11 04:49:30|||||||||1
1652244600000|2022-05-11 04:50:00|4015.84|4015.24|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|20
1652244620000|2022-05-11 04:50:20|4015.97|4015.37|4015.84|4015.24|4015.97|4015.37|4015.84|4015.24|8
1652244630000|2022-05-11 04:50:30|4015.72|4015.12|4015.72|4015.12|4015.84|4015.24|4015.72|4015.12|1
1652244650000|2022-05-11 04:50:50|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|12
1652244660000|2022-05-11 04:51:00|4015.84|4015.24|4015.84|4015.24|4015.97|4015.37|4015.72|4015.12|8
1652244670000|2022-05-11 04:51:10|4015.97|4015.37|4015.84|4015.24|4015.97|4015.37|4015.72|4015.12|4
1652244680000|2022-05-11 04:51:20|4015.72|4015.12|4015.97|4015.37|4016.22|4015.62|4015.72|4015.12|19
1652244690000|2022-05-11 04:51:30|4015.84|4015.24|4016.22|4015.62|4016.22|4015.62|4015.84|4015.24|13
1652244700000|2022-05-11 04:51:40|||||||||4
1652244710000|2022-05-11 04:51:50|4016.34|4015.74|4016.59|4015.99|4016.59|4015.99|4016.34|4015.74|10
1652244720000|2022-05-11 04:52:00|4016.47|4015.87|4016.59|4015.99|4016.72|4016.12|4016.47|4015.87|15
1652244730000|2022-05-11 04:52:10|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|4016.72|4016.12|0
1652244740000|2022-05-11 04:52:20|4016.84|4016.24|4017.22|4016.62|4017.22|4016.62|4016.84|4016.24|45
1652244750000|2022-05-11 04:52:30|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|11
1652244760000|2022-05-11 04:52:40|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.22|4016.62|11
1652244770000|2022-05-11 04:52:50|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4016.84|4016.24|32
1652244780000|2022-05-11 04:53:00|4017.09|4016.49|4016.97|4016.37|4017.09|4016.49|4016.97|4016.37|14
1652244800000|2022-05-11 04:53:20|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|6
1652244810000|2022-05-11 04:53:30|||||||||5
1652244820000|2022-05-11 04:53:40|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4016.97|4016.37|10
1652244830000|2022-05-11 04:53:50|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|10
1652244840000|2022-05-11 04:54:00|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|2
1652244850000|2022-05-11 04:54:10|||||||||4
1652244860000|2022-05-11 04:54:20|4017.09|4016.49|4017.09|4016.49|4017.09|4016.49|4016.72|4016.12|27
1652244870000|2022-05-11 04:54:30|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|11
1652244880000|2022-05-11 04:54:40|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|17
1652244890000|2022-05-11 04:54:50|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4017.09|4016.49|13
1652244910000|2022-05-11 04:55:10|4017.97|4017.37|4016.72|4016.12|4017.97|4017.37|4016.47|4015.87|253
1652244920000|2022-05-11 04:55:20|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|94
1652244930000|2022-05-11 04:55:30|4017.47|4016.87|4017.09|4016.49|4017.47|4016.87|4017.09|4016.49|30
1652244940000|2022-05-11 04:55:40|4017.22|4016.62|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|3
1652244950000|2022-05-11 04:55:50|||||||||1
1652244970000|2022-05-11 04:56:10|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|8
1652244980000|2022-05-11 04:56:20|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.34|4016.74|5
1652244990000|2022-05-11 04:56:30|4017.59|4016.99|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|10
1652245000000|2022-05-11 04:56:40|4017.22|4016.62|4017.97|4017.37|4017.97|4017.37|4017.22|4016.62|63
1652245010000|2022-05-11 04:56:50|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|22
1652245020000|2022-05-11 04:57:00|||||||||4
1652245030000|2022-05-11 04:57:10|4018.09|4017.49|4018.22|4017.62|4018.22|4017.62|4018.09|4017.49|6
1652245040000|2022-05-11 04:57:20|4018.09|4017.49|4018.22|4017.62|4018.22|4017.62|4017.84|4017.24|15
1652245050000|2022-05-11 04:57:30|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|14
1652245070000|2022-05-11 04:57:50|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|10
1652245090000|2022-05-11 04:58:10|||||||||3
1652245100000|2022-05-11 04:58:20|4017.84|4017.24|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|14
1652245110000|2022-05-11 04:58:30|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|5
1652245120000|2022-05-11 04:58:40|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|8
1652245130000|2022-05-11 04:58:50|4018.47|4017.87|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|22
1652245140000|2022-05-11 04:59:00|4018.34|4017.74|4018.47|4017.87|4018.47|4017.87|4018.34|4017.74|88
1652245150000|2022-05-11 04:59:10|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|6
1652245160000|2022-05-11 04:59:20|4018.47|4017.87|4018.47|4017.87|4018.47|4017.87|4018.22|4017.62|24
1652245170000|2022-05-11 04:59:30|4018.34|4017.74|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|10
1652245180000|2022-05-11 04:59:40|4018.34|4017.74|4018.34|4017.74|4018.47|4017.87|4018.22|4017.62|32
1652245200000|2022-05-11 05:00:00|4018.47|4017.87|4018.34|4017.74|4018.47|4017.87|4018.22|4017.62|29
1652245210000|2022-05-11 05:00:10|4018.22|4017.62|4018.47|4017.87|4018.47|4017.87|4018.22|4017.62|38
1652245220000|2022-05-11 05:00:20|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|36
1652245230000|2022-05-11 05:00:30|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|71
1652245240000|2022-05-11 05:00:40|4018.84|4018.24|4018.59|4017.99|4018.97|4018.37|4018.47|4017.87|37
1652245250000|2022-05-11 05:00:50|4018.47|4017.87|4018.47|4017.87|4018.59|4017.99|4018.47|4017.87|15
1652245260000|2022-05-11 05:01:00|||||||||18
1652245270000|2022-05-11 05:01:10|4018.34|4017.74|4017.97|4017.37|4018.34|4017.74|4017.72|4017.12|220
1652245280000|2022-05-11 05:01:20|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|23
1652245290000|2022-05-11 05:01:30|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|4
1652245300000|2022-05-11 05:01:40|4017.72|4017.12|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|8
1652245310000|2022-05-11 05:01:50|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|4018.22|4017.62|5
1652245320000|2022-05-11 05:02:00|4018.09|4017.49|4018.09|4017.49|4018.22|4017.62|4017.97|4017.37|15
1652245330000|2022-05-11 05:02:10|4017.97|4017.37|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|3
1652245340000|2022-05-11 05:02:20|4018.09|4017.49|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|6
1652245350000|2022-05-11 05:02:30|4018.22|4017.62|4017.84|4017.24|4018.22|4017.62|4017.84|4017.24|16
1652245360000|2022-05-11 05:02:40|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|5
1652245370000|2022-05-11 05:02:50|4018.09|4017.49|4018.22|4017.62|4018.22|4017.62|4018.09|4017.49|8
1652245380000|2022-05-11 05:03:00|4018.47|4017.87|4018.47|4017.87|4018.47|4017.87|4018.34|4017.74|6
1652245390000|2022-05-11 05:03:10|4018.34|4017.74|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|24
1652245400000|2022-05-11 05:03:20|4018.34|4017.74|4018.47|4017.87|4018.47|4017.87|4018.34|4017.74|5
1652245410000|2022-05-11 05:03:30|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|11
1652245420000|2022-05-11 05:03:40|4018.47|4017.87|4018.59|4017.99|4018.72|4018.12|4018.47|4017.87|15
1652245430000|2022-05-11 05:03:50|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|2
1652245440000|2022-05-11 05:04:00|4018.84|4018.24|4018.72|4018.12|4018.84|4018.24|4018.72|4018.12|3
1652245450000|2022-05-11 05:04:10|4018.47|4017.87|4018.59|4017.99|4018.59|4017.99|4018.47|4017.87|13
1652245460000|2022-05-11 05:04:20|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|0
1652245470000|2022-05-11 05:04:30|4018.59|4017.99|4018.47|4017.87|4019.22|4018.62|4018.47|4017.87|138
1652245480000|2022-05-11 05:04:40|4018.22|4017.62|4017.72|4017.12|4018.22|4017.62|4017.72|4017.12|42
1652245490000|2022-05-11 05:04:50|4017.84|4017.24|4017.97|4017.37|4017.97|4017.37|4017.84|4017.24|2
1652245500000|2022-05-11 05:05:00|4017.84|4017.24|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|10
1652245510000|2022-05-11 05:05:10|4017.84|4017.24|4017.97|4017.37|4018.22|4017.62|4017.72|4017.12|19
1652245540000|2022-05-11 05:05:40|4017.84|4017.24|4018.47|4017.87|4018.47|4017.87|4017.84|4017.24|29
1652245550000|2022-05-11 05:05:50|4018.59|4017.99|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|7
1652245560000|2022-05-11 05:06:00|4018.59|4017.99|4018.97|4018.37|4018.97|4018.37|4018.59|4017.99|22
1652245570000|2022-05-11 05:06:10|4018.72|4018.12|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|24
1652245580000|2022-05-11 05:06:20|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.84|4018.24|0
1652245590000|2022-05-11 05:06:30|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4019.09|4018.49|8
1652245600000|2022-05-11 05:06:40|4019.09|4018.49|4019.22|4018.62|4019.22|4018.62|4019.09|4018.49|15
1652245610000|2022-05-11 05:06:50|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|5
1652245620000|2022-05-11 05:07:00|4019.22|4018.62|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|10
1652245630000|2022-05-11 05:07:10|4019.09|4018.49|4018.97|4018.37|4019.09|4018.49|4018.97|4018.37|9
1652245640000|2022-05-11 05:07:20|4019.22|4018.62|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|8
1652245650000|2022-05-11 05:07:30|4018.72|4018.12|4018.84|4018.24|4018.84|4018.24|4018.72|4018.12|7
1652245660000|2022-05-11 05:07:40|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|1
1652245670000|2022-05-11 05:07:50|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.84|4018.24|8
1652245680000|2022-05-11 05:08:00|4018.84|4018.24|4018.47|4017.87|4018.97|4018.37|4018.47|4017.87|17
1652245690000|2022-05-11 05:08:10|4018.59|4017.99|4018.22|4017.62|4018.59|4017.99|4018.22|4017.62|13
1652245700000|2022-05-11 05:08:20|4018.34|4017.74|4018.72|4018.12|4018.72|4018.12|4018.34|4017.74|8
1652245710000|2022-05-11 05:08:30|4018.59|4017.99|4018.59|4017.99|4018.72|4018.12|4018.59|4017.99|1
1652245720000|2022-05-11 05:08:40|4018.72|4018.12|4018.59|4017.99|4018.72|4018.12|4018.47|4017.87|14
1652245730000|2022-05-11 05:08:50|4018.47|4017.87|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|12
1652245740000|2022-05-11 05:09:00|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|9
1652245750000|2022-05-11 05:09:10|4017.84|4017.24|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|16
1652245770000|2022-05-11 05:09:30|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|28
1652245780000|2022-05-11 05:09:40|||||||||6
1652245790000|2022-05-11 05:09:50|4017.22|4016.62|4017.47|4016.87|4017.47|4016.87|4017.22|4016.62|13
1652245800000|2022-05-11 05:10:00|4017.72|4017.12|4017.59|4016.99|4017.72|4017.12|4017.47|4016.87|11
1652245810000|2022-05-11 05:10:10|4017.47|4016.87|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|0
1652245820000|2022-05-11 05:10:20|4017.34|4016.74|4017.34|4016.74|4017.34|4016.74|4017.34|4016.74|2
1652245830000|2022-05-11 05:10:30|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|4017.22|4016.62|0
1652245840000|2022-05-11 05:10:40|4017.09|4016.49|4016.97|4016.37|4017.09|4016.49|4016.97|4016.37|12
1652245850000|2022-05-11 05:10:50|4016.72|4016.12|4016.22|4015.62|4016.72|4016.12|4015.97|4015.37|62
1652245860000|2022-05-11 05:11:00|4016.47|4015.87|4016.34|4015.74|4016.47|4015.87|4016.34|4015.74|14
1652245870000|2022-05-11 05:11:10|4016.22|4015.62|4016.72|4016.12|4016.72|4016.12|4016.22|4015.62|8
1652245880000|2022-05-11 05:11:20|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.84|4016.24|14
1652245890000|2022-05-11 05:11:30|4017.09|4016.49|4017.22|4016.62|4017.22|4016.62|4017.09|4016.49|10
1652245900000|2022-05-11 05:11:40|4017.09|4016.49|4017.34|4016.74|4017.34|4016.74|4017.09|4016.49|15
1652245910000|2022-05-11 05:11:50|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|1
1652245920000|2022-05-11 05:12:00|4017.59|4016.99|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|9
1652245930000|2022-05-11 05:12:10|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|8
1652245940000|2022-05-11 05:12:20|4017.59|4016.99|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|25
1652245950000|2022-05-11 05:12:30|4017.34|4016.74|4017.47|4016.87|4017.84|4017.24|4017.34|4016.74|25
1652245960000|2022-05-11 05:12:40|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|11
1652245970000|2022-05-11 05:12:50|4017.59|4016.99|4017.84|4017.24|4017.97|4017.37|4017.59|4016.99|24
1652245980000|2022-05-11 05:13:00|4017.97|4017.37|4018.09|4017.49|4018.09|4017.49|4017.72|4017.12|14
1652245990000|2022-05-11 05:13:10|4017.97|4017.37|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|5
1652246010000|2022-05-11 05:13:30|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|29
1652246020000|2022-05-11 05:13:40|||||||||5
1652246030000|2022-05-11 05:13:50|4017.34|4016.74|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|27
1652246040000|2022-05-11 05:14:00|4016.97|4016.37|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|22
1652246050000|2022-05-11 05:14:10|4017.22|4016.62|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|14
1652246060000|2022-05-11 05:14:20|4017.09|4016.49|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|10
1652246070000|2022-05-11 05:14:30|4017.09|4016.49|4016.97|4016.37|4017.09|4016.49|4016.97|4016.37|3
1652246080000|2022-05-11 05:14:40|4017.09|4016.49|4017.97|4017.37|4017.97|4017.37|4017.09|4016.49|25
1652246090000|2022-05-11 05:14:50|4017.72|4017.12|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|17
1652246100000|2022-05-11 05:15:00|4017.84|4017.24|4018.47|4017.87|4018.47|4017.87|4017.72|4017.12|43
1652246110000|2022-05-11 05:15:10|4018.22|4017.62|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|11
1652246120000|2022-05-11 05:15:20|4017.84|4017.24|4017.59|4016.99|4017.97|4017.37|4017.59|4016.99|26
1652246130000|2022-05-11 05:15:30|4017.72|4017.12|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|4
1652246140000|2022-05-11 05:15:40|4018.09|4017.49|4018.72|4018.12|4018.72|4018.12|4018.09|4017.49|44
1652246150000|2022-05-11 05:15:50|4018.97|4018.37|4018.84|4018.24|4018.97|4018.37|4018.59|4017.99|48
1652246160000|2022-05-11 05:16:00|4018.72|4018.12|4019.22|4018.62|4019.22|4018.62|4018.59|4017.99|17
1652246170000|2022-05-11 05:16:10|4019.09|4018.49|4019.34|4018.74|4019.72|4019.12|4019.09|4018.49|128
1652246180000|2022-05-11 05:16:20|4019.22|4018.62|4019.22|4018.62|4019.47|4018.87|4019.22|4018.62|16
1652246190000|2022-05-11 05:16:30|4019.34|4018.74|4018.97|4018.37|4019.47|4018.87|4018.97|4018.37|21
1652246200000|2022-05-11 05:16:40|4018.84|4018.24|4018.47|4017.87|4018.84|4018.24|4018.22|4017.62|26
1652246210000|2022-05-11 05:16:50|4018.72|4018.12|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|9
1652246220000|2022-05-11 05:17:00|4018.22|4017.62|4018.47|4017.87|4018.47|4017.87|4018.22|4017.62|27
1652246230000|2022-05-11 05:17:10|4018.34|4017.74|4018.59|4017.99|4018.59|4017.99|4018.34|4017.74|29
1652246240000|2022-05-11 05:17:20|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.09|4017.49|46
1652246250000|2022-05-11 05:17:30|4018.47|4017.87|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|6
1652246260000|2022-05-11 05:17:40|4018.34|4017.74|4017.97|4017.37|4018.34|4017.74|4017.97|4017.37|15
1652246270000|2022-05-11 05:17:50|4018.22|4017.62|4018.09|4017.49|4018.34|4017.74|4018.09|4017.49|22
1652246280000|2022-05-11 05:18:00|4017.97|4017.37|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|9
1652246290000|2022-05-11 05:18:10|4017.84|4017.24|4017.72|4017.12|4017.84|4017.24|4017.72|4017.12|12
1652246300000|2022-05-11 05:18:20|4017.84|4017.24|4017.59|4016.99|4017.97|4017.37|4017.47|4016.87|24
1652246310000|2022-05-11 05:18:30|4017.72|4017.12|4017.59|4016.99|4017.72|4017.12|4017.47|4016.87|13
1652246320000|2022-05-11 05:18:40|4017.47|4016.87|4017.22|4016.62|4017.59|4016.99|4017.22|4016.62|11
1652246330000|2022-05-11 05:18:50|4017.09|4016.49|4016.97|4016.37|4017.09|4016.49|4016.97|4016.37|15
1652246340000|2022-05-11 05:19:00|4017.22|4016.62|4017.34|4016.74|4017.34|4016.74|4017.22|4016.62|15
1652246350000|2022-05-11 05:19:10|4017.47|4016.87|4016.97|4016.37|4017.47|4016.87|4016.97|4016.37|14
1652246360000|2022-05-11 05:19:20|4017.09|4016.49|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|9
1652246370000|2022-05-11 05:19:30|4016.47|4015.87|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|34
1652246380000|2022-05-11 05:19:40|4016.34|4015.74|4015.72|4015.12|4016.34|4015.74|4015.72|4015.12|37
1652246390000|2022-05-11 05:19:50|4015.84|4015.24|4015.59|4014.99|4015.97|4015.37|4015.22|4014.62|65
1652246400000|2022-05-11 05:20:00|4015.47|4014.87|4015.22|4014.62|4015.72|4015.12|4014.97|4014.37|44
1652246410000|2022-05-11 05:20:10|4015.09|4014.49|4015.47|4014.87|4015.72|4015.12|4014.97|4014.37|25
1652246420000|2022-05-11 05:20:20|4015.59|4014.99|4015.84|4015.24|4015.84|4015.24|4015.59|4014.99|8
1652246430000|2022-05-11 05:20:30|4015.97|4015.37|4015.97|4015.37|4016.22|4015.62|4015.72|4015.12|20
1652246440000|2022-05-11 05:20:40|4016.22|4015.62|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|13
1652246450000|2022-05-11 05:20:50|4016.34|4015.74|4016.59|4015.99|4016.59|4015.99|4016.09|4015.49|43
1652246460000|2022-05-11 05:21:00|4016.72|4016.12|4015.72|4015.12|4016.72|4016.12|4015.72|4015.12|24
1652246470000|2022-05-11 05:21:10|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.84|4015.24|6
1652246480000|2022-05-11 05:21:20|4016.22|4015.62|4015.59|4014.99|4016.22|4015.62|4015.59|4014.99|28
1652246490000|2022-05-11 05:21:30|4015.72|4015.12|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|9
1652246500000|2022-05-11 05:21:40|4015.34|4014.74|4014.97|4014.37|4015.47|4014.87|4014.97|4014.37|25
1652246510000|2022-05-11 05:21:50|4015.09|4014.49|4015.09|4014.49|4015.22|4014.62|4014.97|4014.37|16
1652246520000|2022-05-11 05:22:00|4014.97|4014.37|4015.22|4014.62|4015.47|4014.87|4014.97|4014.37|18
1652246530000|2022-05-11 05:22:10|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.22|4014.62|10
1652246550000|2022-05-11 05:22:30|4015.72|4015.12|4015.22|4014.62|4015.72|4015.12|4015.22|4014.62|32
1652246560000|2022-05-11 05:22:40|4015.09|4014.49|4015.22|4014.62|4015.34|4014.74|4014.72|4014.12|26
1652246570000|2022-05-11 05:22:50|4015.34|4014.74|4015.47|4014.87|4015.47|4014.87|4015.34|4014.74|12
1652246580000|2022-05-11 05:23:00|4015.59|4014.99|4015.72|4015.12|4015.84|4015.24|4015.59|4014.99|19
1652246590000|2022-05-11 05:23:10|4015.97|4015.37|4016.47|4015.87|4016.47|4015.87|4015.97|4015.37|29
1652246600000|2022-05-11 05:23:20|4016.34|4015.74|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|27
1652246610000|2022-05-11 05:23:30|4016.47|4015.87|4016.59|4015.99|4016.72|4016.12|4016.34|4015.74|21
1652246620000|2022-05-11 05:23:40|4016.72|4016.12|4016.72|4016.12|4016.84|4016.24|4016.47|4015.87|30
1652246630000|2022-05-11 05:23:50|4016.97|4016.37|4016.22|4015.62|4016.97|4016.37|4016.22|4015.62|39
1652246640000|2022-05-11 05:24:00|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.72|4015.12|38
1652246650000|2022-05-11 05:24:10|4015.84|4015.24|4015.72|4015.12|4015.97|4015.37|4015.72|4015.12|1
1652246660000|2022-05-11 05:24:20|4015.84|4015.24|4015.84|4015.24|4015.97|4015.37|4015.72|4015.12|11
1652246670000|2022-05-11 05:24:30|4015.72|4015.12|4014.84|4014.24|4015.84|4015.24|4014.72|4014.12|30
1652246680000|2022-05-11 05:24:40|4014.97|4014.37|4015.59|4014.99|4015.59|4014.99|4014.97|4014.37|6
1652246690000|2022-05-11 05:24:50|4015.47|4014.87|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|11
1652246700000|2022-05-11 05:25:00|4015.59|4014.99|4016.72|4016.12|4016.72|4016.12|4015.59|4014.99|25
1652246710000|2022-05-11 05:25:10|4016.59|4015.99|4016.97|4016.37|4016.97|4016.37|4016.34|4015.74|13
1652246720000|2022-05-11 05:25:20|4017.22|4016.62|4017.47|4016.87|4017.47|4016.87|4016.84|4016.24|47
1652246730000|2022-05-11 05:25:30|4017.34|4016.74|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|17
1652246740000|2022-05-11 05:25:40|4017.34|4016.74|4017.72|4017.12|4017.72|4017.12|4017.34|4016.74|23
1652246750000|2022-05-11 05:25:50|4017.97|4017.37|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|38
1652246760000|2022-05-11 05:26:00|4018.34|4017.74|4018.34|4017.74|4018.47|4017.87|4018.22|4017.62|29
1652246770000|2022-05-11 05:26:10|4017.84|4017.24|4017.97|4017.37|4017.97|4017.37|4017.84|4017.24|9
1652246780000|2022-05-11 05:26:20|4017.72|4017.12|4018.47|4017.87|4018.47|4017.87|4017.72|4017.12|32
1652246790000|2022-05-11 05:26:30|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|13
1652246800000|2022-05-11 05:26:40|4019.22|4018.62|4018.22|4017.62|4019.22|4018.62|4018.22|4017.62|176
1652246810000|2022-05-11 05:26:50|4018.47|4017.87|4018.22|4017.62|4018.47|4017.87|4018.22|4017.62|22
1652246820000|2022-05-11 05:27:00|4018.09|4017.49|4018.22|4017.62|4018.22|4017.62|4017.97|4017.37|20
1652246830000|2022-05-11 05:27:10|4018.09|4017.49|4017.47|4016.87|4018.09|4017.49|4017.47|4016.87|18
1652246840000|2022-05-11 05:27:20|4017.72|4017.12|4017.59|4016.99|4017.84|4017.24|4017.59|4016.99|16
1652246850000|2022-05-11 05:27:30|4017.72|4017.12|4018.22|4017.62|4018.22|4017.62|4017.72|4017.12|13
1652246860000|2022-05-11 05:27:40|4017.97|4017.37|4017.72|4017.12|4017.97|4017.37|4017.59|4016.99|25
1652246870000|2022-05-11 05:27:50|4017.84|4017.24|4017.72|4017.12|4017.84|4017.24|4017.59|4016.99|11
1652246880000|2022-05-11 05:28:00|4017.84|4017.24|4017.84|4017.24|4017.97|4017.37|4017.72|4017.12|8
1652246890000|2022-05-11 05:28:10|4017.72|4017.12|4017.59|4016.99|4017.84|4017.24|4017.47|4016.87|4
1652246900000|2022-05-11 05:28:20|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|17
1652246910000|2022-05-11 05:28:30|4017.59|4016.99|4017.97|4017.37|4017.97|4017.37|4017.47|4016.87|12
1652246920000|2022-05-11 05:28:40|4018.22|4017.62|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|8
1652246930000|2022-05-11 05:28:50|4018.34|4017.74|4018.72|4018.12|4018.72|4018.12|4018.34|4017.74|5
1652246940000|2022-05-11 05:29:00|4018.59|4017.99|4018.22|4017.62|4018.72|4018.12|4018.22|4017.62|64
1652246950000|2022-05-11 05:29:10|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|5
1652246960000|2022-05-11 05:29:20|4018.59|4017.99|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|3
1652246970000|2022-05-11 05:29:30|4018.84|4018.24|4019.22|4018.62|4019.22|4018.62|4018.72|4018.12|24
1652246980000|2022-05-11 05:29:40|4018.97|4018.37|4019.22|4018.62|4019.22|4018.62|4018.97|4018.37|16
1652246990000|2022-05-11 05:29:50|4019.47|4018.87|4019.47|4018.87|4019.72|4019.12|4019.34|4018.74|36
1652247000000|2022-05-11 05:30:00|4019.59|4018.99|4019.72|4019.12|4019.72|4019.12|4019.47|4018.87|28
1652247010000|2022-05-11 05:30:10|4019.47|4018.87|4019.72|4019.12|4019.72|4019.12|4019.34|4018.74|46
1652247020000|2022-05-11 05:30:20|4019.47|4018.87|4019.72|4019.12|4019.72|4019.12|4019.47|4018.87|25
1652247030000|2022-05-11 05:30:30|4019.34|4018.74|4019.22|4018.62|4019.47|4018.87|4019.09|4018.49|131
1652247040000|2022-05-11 05:30:40|4019.09|4018.49|4019.09|4018.49|4019.22|4018.62|4018.97|4018.37|14
1652247050000|2022-05-11 05:30:50|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|2
1652247060000|2022-05-11 05:31:00|4018.84|4018.24|4018.84|4018.24|4019.22|4018.62|4018.72|4018.12|37
1652247070000|2022-05-11 05:31:10|4019.09|4018.49|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|18
1652247080000|2022-05-11 05:31:20|4019.09|4018.49|4018.97|4018.37|4019.22|4018.62|4018.84|4018.24|13
1652247090000|2022-05-11 05:31:30|4018.72|4018.12|4018.22|4017.62|4018.72|4018.12|4018.22|4017.62|38
1652247100000|2022-05-11 05:31:40|||||||||9
1652247110000|2022-05-11 05:31:50|4018.34|4017.74|4018.59|4017.99|4018.59|4017.99|4018.34|4017.74|13
1652247120000|2022-05-11 05:32:00|4018.72|4018.12|4018.09|4017.49|4018.84|4018.24|4018.09|4017.49|11
1652247130000|2022-05-11 05:32:10|4018.22|4017.62|4018.34|4017.74|4018.47|4017.87|4017.97|4017.37|12
1652247140000|2022-05-11 05:32:20|4018.47|4017.87|4018.84|4018.24|4018.97|4018.37|4018.22|4017.62|45
1652247150000|2022-05-11 05:32:30|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|1
1652247160000|2022-05-11 05:32:40|4019.22|4018.62|4019.09|4018.49|4019.22|4018.62|4019.09|4018.49|14
1652247170000|2022-05-11 05:32:50|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4019.09|4018.49|15
1652247180000|2022-05-11 05:33:00|4018.97|4018.37|4019.22|4018.62|4019.34|4018.74|4018.97|4018.37|37
1652247190000|2022-05-11 05:33:10|4019.34|4018.74|4019.59|4018.99|4019.59|4018.99|4019.34|4018.74|4
1652247200000|2022-05-11 05:33:20|4019.72|4019.12|4019.72|4019.12|4019.72|4019.12|4019.47|4018.87|21
1652247210000|2022-05-11 05:33:30|4019.59|4018.99|4019.22|4018.62|4019.59|4018.99|4018.97|4018.37|16
1652247220000|2022-05-11 05:33:40|4019.09|4018.49|4018.59|4017.99|4019.09|4018.49|4018.59|4017.99|25
1652247230000|2022-05-11 05:33:50|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|3
1652247240000|2022-05-11 05:34:00|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|10
1652247250000|2022-05-11 05:34:10|4019.09|4018.49|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|8
1652247260000|2022-05-11 05:34:20|4019.09|4018.49|4018.47|4017.87|4019.09|4018.49|4018.47|4017.87|21
1652247270000|2022-05-11 05:34:30|4018.72|4018.12|4018.22|4017.62|4018.84|4018.24|4018.22|4017.62|53
1652247280000|2022-05-11 05:34:40|4018.34|4017.74|4018.59|4017.99|4018.59|4017.99|4018.22|4017.62|15
1652247290000|2022-05-11 05:34:50|4018.47|4017.87|4018.97|4018.37|4018.97|4018.37|4018.47|4017.87|14
1652247300000|2022-05-11 05:35:00|||||||||4
1652247310000|2022-05-11 05:35:10|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4019.22|4018.62|4
1652247320000|2022-05-11 05:35:20|4019.09|4018.49|4019.22|4018.62|4019.22|4018.62|4019.09|4018.49|9
1652247330000|2022-05-11 05:35:30|4019.09|4018.49|4019.09|4018.49|4019.09|4018.49|4018.97|4018.37|5
1652247340000|2022-05-11 05:35:40|4019.22|4018.62|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|12
1652247360000|2022-05-11 05:36:00|4018.84|4018.24|4018.72|4018.12|4018.97|4018.37|4018.59|4017.99|5
1652247370000|2022-05-11 05:36:10|4018.59|4017.99|4018.59|4017.99|4018.59|4017.99|4018.34|4017.74|15
1652247380000|2022-05-11 05:36:20|4018.72|4018.12|4018.59|4017.99|4018.72|4018.12|4018.47|4017.87|1
1652247390000|2022-05-11 05:36:30|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|5
1652247400000|2022-05-11 05:36:40|4018.84|4018.24|4018.97|4018.37|4018.97|4018.37|4018.84|4018.24|6
1652247410000|2022-05-11 05:36:50|4018.84|4018.24|4018.97|4018.37|4019.09|4018.49|4018.72|4018.12|59
1652247420000|2022-05-11 05:37:00|4018.84|4018.24|4018.47|4017.87|4018.84|4018.24|4018.47|4017.87|5
1652247430000|2022-05-11 05:37:10|4018.34|4017.74|4017.59|4016.99|4018.34|4017.74|4017.59|4016.99|39
1652247440000|2022-05-11 05:37:20|4017.72|4017.12|4017.22|4016.62|4017.72|4017.12|4016.97|4016.37|54
1652247450000|2022-05-11 05:37:30|4017.34|4016.74|4017.22|4016.62|4017.34|4016.74|4016.97|4016.37|18
1652247460000|2022-05-11 05:37:40|4017.09|4016.49|4017.47|4016.87|4017.47|4016.87|4017.09|4016.49|12
1652247470000|2022-05-11 05:37:50|4017.22|4016.62|4017.34|4016.74|4017.34|4016.74|4017.22|4016.62|4
1652247480000|2022-05-11 05:38:00|4017.47|4016.87|4017.34|4016.74|4017.47|4016.87|4017.22|4016.62|12
1652247490000|2022-05-11 05:38:10|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|8
1652247500000|2022-05-11 05:38:20|4017.47|4016.87|4017.59|4016.99|4017.59|4016.99|4017.22|4016.62|33
1652247510000|2022-05-11 05:38:30|4017.47|4016.87|4017.47|4016.87|4017.97|4017.37|4017.47|4016.87|11
1652247520000|2022-05-11 05:38:40|4017.59|4016.99|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|13
1652247530000|2022-05-11 05:38:50|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|10
1652247540000|2022-05-11 05:39:00|4017.84|4017.24|4017.97|4017.37|4017.97|4017.37|4017.84|4017.24|4
1652247550000|2022-05-11 05:39:10|4018.09|4017.49|4017.84|4017.24|4018.09|4017.49|4017.72|4017.12|20
1652247560000|2022-05-11 05:39:20|4017.97|4017.37|4018.09|4017.49|4018.22|4017.62|4017.97|4017.37|8
1652247570000|2022-05-11 05:39:30|4017.97|4017.37|4017.72|4017.12|4017.97|4017.37|4017.59|4016.99|7
1652247580000|2022-05-11 05:39:40|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|27
1652247600000|2022-05-11 05:40:00|4017.84|4017.24|4017.97|4017.37|4018.09|4017.49|4017.84|4017.24|12
1652247610000|2022-05-11 05:40:10|4018.09|4017.49|4017.72|4017.12|4018.09|4017.49|4017.72|4017.12|4
1652247620000|2022-05-11 05:40:20|4017.59|4016.99|4017.47|4016.87|4017.59|4016.99|4017.47|4016.87|11
1652247630000|2022-05-11 05:40:30|4017.59|4016.99|4017.59|4016.99|4017.72|4017.12|4017.34|4016.74|20
1652247640000|2022-05-11 05:40:40|4017.72|4017.12|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|11
1652247650000|2022-05-11 05:40:50|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|5
1652247660000|2022-05-11 05:41:00|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|19
1652247670000|2022-05-11 05:41:10|4017.59|4016.99|4017.97|4017.37|4017.97|4017.37|4017.59|4016.99|9
1652247680000|2022-05-11 05:41:20|4018.34|4017.74|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|8
1652247690000|2022-05-11 05:41:30|4018.09|4017.49|4017.84|4017.24|4018.09|4017.49|4017.84|4017.24|15
1652247700000|2022-05-11 05:41:40|4017.72|4017.12|4017.59|4016.99|4017.72|4017.12|4017.59|4016.99|11
1652247710000|2022-05-11 05:41:50|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|4017.72|4017.12|0
1652247720000|2022-05-11 05:42:00|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|4017.47|4016.87|1
1652247730000|2022-05-11 05:42:10|4017.34|4016.74|4017.47|4016.87|4017.47|4016.87|4017.34|4016.74|3
1652247740000|2022-05-11 05:42:20|||||||||1
1652247770000|2022-05-11 05:42:50|4017.59|4016.99|4017.97|4017.37|4017.97|4017.37|4017.47|4016.87|13
1652247780000|2022-05-11 05:43:00|4017.84|4017.24|4017.47|4016.87|4017.97|4017.37|4017.47|4016.87|8
1652247790000|2022-05-11 05:43:10|4017.22|4016.62|4017.09|4016.49|4017.22|4016.62|4016.97|4016.37|22
1652247800000|2022-05-11 05:43:20|4016.97|4016.37|4017.22|4016.62|4017.34|4016.74|4016.97|4016.37|14
1652247820000|2022-05-11 05:43:40|4017.09|4016.49|4017.09|4016.49|4017.34|4016.74|4017.09|4016.49|15
1652247830000|2022-05-11 05:43:50|4017.22|4016.62|4016.72|4016.12|4017.22|4016.62|4016.72|4016.12|7
1652247840000|2022-05-11 05:44:00|4016.59|4015.99|4016.47|4015.87|4016.59|4015.99|4016.47|4015.87|10
1652247850000|2022-05-11 05:44:10|4016.34|4015.74|4016.47|4015.87|4016.47|4015.87|4016.22|4015.62|48
1652247860000|2022-05-11 05:44:20|4016.59|4015.99|4016.22|4015.62|4016.72|4016.12|4016.22|4015.62|10
1652247870000|2022-05-11 05:44:30|4016.09|4015.49|4016.22|4015.62|4016.22|4015.62|4016.09|4015.49|6
1652247880000|2022-05-11 05:44:40|4016.34|4015.74|4016.09|4015.49|4016.47|4015.87|4015.97|4015.37|17
1652247890000|2022-05-11 05:44:50|4015.97|4015.37|4016.47|4015.87|4016.47|4015.87|4015.97|4015.37|5
1652247900000|2022-05-11 05:45:00|4016.34|4015.74|4016.47|4015.87|4016.59|4015.99|4015.97|4015.37|28
1652247910000|2022-05-11 05:45:10|4016.59|4015.99|4016.22|4015.62|4016.59|4015.99|4016.22|4015.62|20
1652247920000|2022-05-11 05:45:20|4016.34|4015.74|4016.72|4016.12|4016.72|4016.12|4016.34|4015.74|3
1652247930000|2022-05-11 05:45:30|4016.59|4015.99|4016.22|4015.62|4016.59|4015.99|4016.22|4015.62|9
1652247940000|2022-05-11 05:45:40|4016.34|4015.74|4016.34|4015.74|4016.34|4015.74|4016.22|4015.62|10
1652247950000|2022-05-11 05:45:50|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.22|4015.62|3
1652247960000|2022-05-11 05:46:00|4016.34|4015.74|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|12
1652247970000|2022-05-11 05:46:10|4016.34|4015.74|4016.72|4016.12|4016.72|4016.12|4016.34|4015.74|5
1652247980000|2022-05-11 05:46:20|4016.59|4015.99|4016.72|4016.12|4016.72|4016.12|4016.59|4015.99|8
1652247990000|2022-05-11 05:46:30|||||||||7
1652248000000|2022-05-11 05:46:40|4016.97|4016.37|4017.97|4017.37|4017.97|4017.37|4016.97|4016.37|20
1652248010000|2022-05-11 05:46:50|4018.09|4017.49|4017.72|4017.12|4018.22|4017.62|4017.72|4017.12|21
1652248020000|2022-05-11 05:47:00|||||||||2
1652248030000|2022-05-11 05:47:10|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|3
1652248040000|2022-05-11 05:47:20|4017.59|4016.99|4017.97|4017.37|4017.97|4017.37|4017.59|4016.99|7
1652248050000|2022-05-11 05:47:30|4017.84|4017.24|4018.22|4017.62|4018.22|4017.62|4017.84|4017.24|26
1652248060000|2022-05-11 05:47:40|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|19
1652248070000|2022-05-11 05:47:50|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|3
1652248080000|2022-05-11 05:48:00|4018.09|4017.49|4017.47|4016.87|4018.09|4017.49|4017.47|4016.87|6
1652248090000|2022-05-11 05:48:10|4017.59|4016.99|4017.84|4017.24|4017.84|4017.24|4017.59|4016.99|5
1652248100000|2022-05-11 05:48:20|4017.97|4017.37|4018.34|4017.74|4018.47|4017.87|4017.97|4017.37|9
1652248110000|2022-05-11 05:48:30|4018.47|4017.87|4018.59|4017.99|4018.59|4017.99|4018.09|4017.49|5
1652248120000|2022-05-11 05:48:40|4018.47|4017.87|4018.47|4017.87|4018.59|4017.99|4018.47|4017.87|9
1652248130000|2022-05-11 05:48:50|4018.59|4017.99|4018.84|4018.24|4018.97|4018.37|4018.59|4017.99|23
1652248140000|2022-05-11 05:49:00|4018.72|4018.12|4018.97|4018.37|4018.97|4018.37|4018.72|4018.12|5
1652248150000|2022-05-11 05:49:10|4018.84|4018.24|4018.72|4018.12|4018.84|4018.24|4018.72|4018.12|7
1652248160000|2022-05-11 05:49:20|4018.59|4017.99|4018.72|4018.12|4018.72|4018.12|4018.59|4017.99|2
1652248170000|2022-05-11 05:49:30|4018.47|4017.87|4019.47|4018.87|4019.47|4018.87|4018.22|4017.62|88
1652248180000|2022-05-11 05:49:40|4019.22|4018.62|4018.84|4018.24|4019.34|4018.74|4018.84|4018.24|122
1652248190000|2022-05-11 05:49:50|4018.72|4018.12|4018.34|4017.74|4018.72|4018.12|4018.34|4017.74|6
1652248200000|2022-05-11 05:50:00|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|10
1652248210000|2022-05-11 05:50:10|4018.47|4017.87|4018.72|4018.12|4018.72|4018.12|4018.47|4017.87|16
1652248220000|2022-05-11 05:50:20|4018.47|4017.87|4018.59|4017.99|4018.59|4017.99|4018.47|4017.87|5
1652248230000|2022-05-11 05:50:30|4018.47|4017.87|4019.22|4018.62|4019.47|4018.87|4018.47|4017.87|49
1652248240000|2022-05-11 05:50:40|4018.97|4018.37|4018.84|4018.24|4018.97|4018.37|4018.84|4018.24|11
1652248250000|2022-05-11 05:50:50|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|4018.97|4018.37|2
1652248260000|2022-05-11 05:51:00|4019.09|4018.49|4018.97|4018.37|4019.22|4018.62|4018.97|4018.37|20
1652248270000|2022-05-11 05:51:10|4019.22|4018.62|4018.84|4018.24|4019.22|4018.62|4018.84|4018.24|7
1652248280000|2022-05-11 05:51:20|4018.97|4018.37|4018.47|4017.87|4018.97|4018.37|4018.47|4017.87|8
1652248290000|2022-05-11 05:51:30|4018.59|4017.99|4018.59|4017.99|4018.59|4017.99|4018.47|4017.87|27
1652248300000|2022-05-11 05:51:40|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|4018.72|4018.12|0
1652248310000|2022-05-11 05:51:50|4018.84|4018.24|4018.59|4017.99|4018.84|4018.24|4018.59|4017.99|15
1652248320000|2022-05-11 05:52:00|4018.72|4018.12|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|2
1652248330000|2022-05-11 05:52:10|4018.59|4017.99|4018.59|4017.99|4018.59|4017.99|4018.59|4017.99|4
1652248340000|2022-05-11 05:52:20|4018.47|4017.87|4018.47|4017.87|4018.47|4017.87|4018.34|4017.74|1
1652248350000|2022-05-11 05:52:30|4018.34|4017.74|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|0
1652248360000|2022-05-11 05:52:40|||||||||6
1652248370000|2022-05-11 05:52:50|4018.09|4017.49|4017.47|4016.87|4018.09|4017.49|4017.47|4016.87|8
1652248380000|2022-05-11 05:53:00|4016.97|4016.37|4017.47|4016.87|4017.47|4016.87|4016.97|4016.37|22
1652248390000|2022-05-11 05:53:10|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|3
1652248400000|2022-05-11 05:53:20|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|8
1652248410000|2022-05-11 05:53:30|4017.47|4016.87|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|8
1652248430000|2022-05-11 05:53:50|4016.97|4016.37|4016.97|4016.37|4016.97|4016.37|4016.72|4016.12|58
1652248440000|2022-05-11 05:54:00|4017.09|4016.49|4017.09|4016.49|4017.09|4016.49|4016.84|4016.24|13
1652248450000|2022-05-11 05:54:10|4016.97|4016.37|4016.34|4015.74|4016.97|4016.37|4016.34|4015.74|9
1652248460000|2022-05-11 05:54:20|4016.22|4015.62|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|10
1652248470000|2022-05-11 05:54:30|4015.97|4015.37|4015.84|4015.24|4016.22|4015.62|4015.84|4015.24|43
1652248480000|2022-05-11 05:54:40|4015.72|4015.12|4015.84|4015.24|4015.97|4015.37|4015.72|4015.12|6
1652248490000|2022-05-11 05:54:50|4015.97|4015.37|4015.97|4015.37|4016.22|4015.62|4015.72|4015.12|19
1652248500000|2022-05-11 05:55:00|4016.09|4015.49|4015.97|4015.37|4016.22|4015.62|4015.72|4015.12|13
1652248510000|2022-05-11 05:55:10|4015.84|4015.24|4015.22|4014.62|4015.84|4015.24|4015.22|4014.62|9
1652248520000|2022-05-11 05:55:20|4014.97|4014.37|4014.47|4013.87|4014.97|4014.37|4014.34|4013.74|65
1652248530000|2022-05-11 05:55:30|4014.34|4013.74|4014.47|4013.87|4014.47|4013.87|4014.22|4013.62|26
1652248540000|2022-05-11 05:55:40|4014.59|4013.99|4014.97|4014.37|4014.97|4014.37|4014.59|4013.99|21
1652248550000|2022-05-11 05:55:50|4014.84|4014.24|4015.22|4014.62|4015.22|4014.62|4014.84|4014.24|22
1652248560000|2022-05-11 05:56:00|4015.34|4014.74|4015.22|4014.62|4015.47|4014.87|4015.22|4014.62|24
1652248570000|2022-05-11 05:56:10|4015.34|4014.74|4015.22|4014.62|4015.34|4014.74|4015.22|4014.62|9
1652248590000|2022-05-11 05:56:30|4015.34|4014.74|4015.72|4015.12|4015.72|4015.12|4015.34|4014.74|15
1652248600000|2022-05-11 05:56:40|4015.84|4015.24|4015.22|4014.62|4015.84|4015.24|4015.22|4014.62|11
1652248610000|2022-05-11 05:56:50|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.34|4014.74|25
1652248620000|2022-05-11 05:57:00|4015.34|4014.74|4015.22|4014.62|4015.34|4014.74|4015.22|4014.62|9
1652248630000|2022-05-11 05:57:10|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|6
1652248640000|2022-05-11 05:57:20|4015.34|4014.74|4015.22|4014.62|4015.47|4014.87|4015.22|4014.62|14
1652248650000|2022-05-11 05:57:30|||||||||7
1652248660000|2022-05-11 05:57:40|||||||||1
1652248670000|2022-05-11 05:57:50|4015.09|4014.49|4015.22|4014.62|4015.22|4014.62|4015.09|4014.49|18
1652248680000|2022-05-11 05:58:00|4014.97|4014.37|4014.97|4014.37|4014.97|4014.37|4014.72|4014.12|26
1652248690000|2022-05-11 05:58:10|4015.09|4014.49|4015.09|4014.49|4015.09|4014.49|4015.09|4014.49|17
1652248700000|2022-05-11 05:58:20|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|4015.22|4014.62|1
1652248740000|2022-05-11 05:59:00|4015.09|4014.49|4015.22|4014.62|4015.22|4014.62|4015.09|4014.49|24
1652248750000|2022-05-11 05:59:10|4014.97|4014.37|4014.97|4014.37|4015.22|4014.62|4014.97|4014.37|8
1652248760000|2022-05-11 05:59:20|4015.22|4014.62|4015.72|4015.12|4015.72|4015.12|4015.22|4014.62|26
1652248770000|2022-05-11 05:59:30|4015.59|4014.99|4015.47|4014.87|4015.72|4015.12|4015.47|4014.87|13
1652248780000|2022-05-11 05:59:40|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|2
1652248790000|2022-05-11 05:59:50|4015.59|4014.99|4016.22|4015.62|4016.34|4015.74|4015.59|4014.99|36
1652248800000|2022-05-11 06:00:00|4015.84|4015.24|4014.72|4014.12|4015.84|4015.24|4014.47|4013.87|118
1652248810000|2022-05-11 06:00:10|4015.09|4014.49|4014.72|4014.12|4015.22|4014.62|4014.72|4014.12|34
1652248820000|2022-05-11 06:00:20|4014.97|4014.37|4014.97|4014.37|4014.97|4014.37|4014.47|4013.87|48
1652248830000|2022-05-11 06:00:30|4015.22|4014.62|4015.22|4014.62|4015.34|4014.74|4015.22|4014.62|24
1652248840000|2022-05-11 06:00:40|4015.34|4014.74|4014.97|4014.37|4015.34|4014.74|4014.72|4014.12|59
1652248850000|2022-05-11 06:00:50|4014.72|4014.12|4014.72|4014.12|4014.72|4014.12|4014.72|4014.12|16
1652248860000|2022-05-11 06:01:00|4014.84|4014.24|4014.47|4013.87|4014.97|4014.37|4014.47|4013.87|41
1652248870000|2022-05-11 06:01:10|4014.22|4013.62|4014.09|4013.49|4014.22|4013.62|4013.97|4013.37|65
1652248880000|2022-05-11 06:01:20|4013.97|4013.37|4013.97|4013.37|4014.09|4013.49|4013.97|4013.37|6
1652248890000|2022-05-11 06:01:30|4014.22|4013.62|4014.72|4014.12|4014.84|4014.24|4014.22|4013.62|29
1652248900000|2022-05-11 06:01:40|4014.59|4013.99|4014.47|4013.87|4014.59|4013.99|4014.34|4013.74|33
1652248910000|2022-05-11 06:01:50|4014.34|4013.74|4013.47|4012.87|4014.34|4013.74|4013.47|4012.87|75
1652248920000|2022-05-11 06:02:00|4013.34|4012.74|4012.22|4011.62|4013.34|4012.74|4012.22|4011.62|102
1652248930000|2022-05-11 06:02:10|4012.09|4011.49|4012.97|4012.37|4012.97|4012.37|4011.97|4011.37|64
1652248940000|2022-05-11 06:02:20|4012.72|4012.12|4012.22|4011.62|4012.72|4012.12|4012.22|4011.62|40
1652248950000|2022-05-11 06:02:30|4012.34|4011.74|4012.47|4011.87|4012.47|4011.87|4012.22|4011.62|16
1652248960000|2022-05-11 06:02:40|4012.22|4011.62|4011.22|4010.62|4012.34|4011.74|4011.22|4010.62|94
1652248970000|2022-05-11 06:02:50|4010.97|4010.37|4012.09|4011.49|4012.09|4011.49|4010.97|4010.37|93
1652248980000|2022-05-11 06:03:00|4011.97|4011.37|4012.47|4011.87|4012.47|4011.87|4011.47|4010.87|61
1652248990000|2022-05-11 06:03:10|4012.72|4012.12|4012.97|4012.37|4012.97|4012.37|4012.59|4011.99|16
1652249000000|2022-05-11 06:03:20|4013.22|4012.62|4013.09|4012.49|4013.47|4012.87|4012.97|4012.37|58
1652249010000|2022-05-11 06:03:30|4012.97|4012.37|4012.72|4012.12|4013.09|4012.49|4012.72|4012.12|7
1652249020000|2022-05-11 06:03:40|4012.47|4011.87|4012.84|4012.24|4012.97|4012.37|4012.47|4011.87|36
1652249030000|2022-05-11 06:03:50|4012.72|4012.12|4013.22|4012.62|4013.22|4012.62|4012.72|4012.12|16
1652249040000|2022-05-11 06:04:00|4013.09|4012.49|4013.97|4013.37|4014.09|4013.49|4013.09|4012.49|61
1652249050000|2022-05-11 06:04:10|4013.72|4013.12|4013.59|4012.99|4013.72|4013.12|4013.34|4012.74|37
1652249060000|2022-05-11 06:04:20|4013.72|4013.12|4014.34|4013.74|4014.47|4013.87|4013.59|4012.99|50
1652249070000|2022-05-11 06:04:30|4014.47|4013.87|4013.72|4013.12|4014.47|4013.87|4013.72|4013.12|55
1652249080000|2022-05-11 06:04:40|4013.59|4012.99|4013.47|4012.87|4013.72|4013.12|4013.47|4012.87|2
1652249090000|2022-05-11 06:04:50|4013.72|4013.12|4013.22|4012.62|4013.72|4013.12|4013.22|4012.62|25
1652249100000|2022-05-11 06:05:00|4013.47|4012.87|4013.22|4012.62|4013.47|4012.87|4013.09|4012.49|42
1652249110000|2022-05-11 06:05:10|4013.34|4012.74|4013.22|4012.62|4013.59|4012.99|4013.22|4012.62|9
1652249120000|2022-05-11 06:05:20|4013.47|4012.87|4013.47|4012.87|4013.47|4012.87|4013.47|4012.87|3
1652249130000|2022-05-11 06:05:30|4013.22|4012.62|4013.22|4012.62|4013.34|4012.74|4013.22|4012.62|6
1652249140000|2022-05-11 06:05:40|4013.34|4012.74|4012.97|4012.37|4013.47|4012.87|4012.84|4012.24|30
1652249150000|2022-05-11 06:05:50|4013.09|4012.49|4012.22|4011.62|4013.22|4012.62|4012.22|4011.62|23
1652249160000|2022-05-11 06:06:00|4012.47|4011.87|4012.22|4011.62|4012.47|4011.87|4012.22|4011.62|11
1652249170000|2022-05-11 06:06:10|4011.97|4011.37|4011.22|4010.62|4011.97|4011.37|4011.22|4010.62|76
1652249180000|2022-05-11 06:06:20|4011.47|4010.87|4011.72|4011.12|4011.72|4011.12|4011.47|4010.87|23
1652249190000|2022-05-11 06:06:30|4011.84|4011.24|4013.22|4012.62|4013.22|4012.62|4011.84|4011.24|48
1652249200000|2022-05-11 06:06:40|4013.34|4012.74|4012.97|4012.37|4013.34|4012.74|4012.97|4012.37|12
1652249210000|2022-05-11 06:06:50|4012.72|4012.12|4012.47|4011.87|4012.72|4012.12|4012.47|4011.87|19
1652249220000|2022-05-11 06:07:00|4012.34|4011.74|4013.22|4012.62|4013.22|4012.62|4012.34|4011.74|36
1652249230000|2022-05-11 06:07:10|4013.09|4012.49|4013.22|4012.62|4013.47|4012.87|4013.09|4012.49|31
1652249240000|2022-05-11 06:07:20|4012.97|4012.37|4013.97|4013.37|4013.97|4013.37|4012.97|4012.37|53
1652249250000|2022-05-11 06:07:30|4013.72|4013.12|4013.72|4013.12|4014.22|4013.62|4013.72|4013.12|31
1652249260000|2022-05-11 06:07:40|4013.59|4012.99|4013.47|4012.87|4013.72|4013.12|4013.34|4012.74|16
1652249270000|2022-05-11 06:07:50|||||||||1
1652249280000|2022-05-11 06:08:00|4013.72|4013.12|4014.22|4013.62|4014.22|4013.62|4013.47|4012.87|28
1652249290000|2022-05-11 06:08:10|4013.97|4013.37|4013.97|4013.37|4014.09|4013.49|4013.97|4013.37|28
1652249300000|2022-05-11 06:08:20|4013.84|4013.24|4013.97|4013.37|4013.97|4013.37|4013.72|4013.12|9
1652249310000|2022-05-11 06:08:30|4014.22|4013.62|4014.22|4013.62|4014.22|4013.62|4014.09|4013.49|6
1652249320000|2022-05-11 06:08:40|4014.47|4013.87|4015.09|4014.49|4015.22|4014.62|4014.47|4013.87|65
1652249330000|2022-05-11 06:08:50|4015.22|4014.62|4014.97|4014.37|4015.22|4014.62|4014.72|4014.12|21
1652249340000|2022-05-11 06:09:00|4014.84|4014.24|4014.72|4014.12|4014.84|4014.24|4014.72|4014.12|16
1652249350000|2022-05-11 06:09:10|4014.84|4014.24|4014.84|4014.24|4014.84|4014.24|4014.72|4014.12|4
1652249360000|2022-05-11 06:09:20|4014.97|4014.37|4014.97|4014.37|4014.97|4014.37|4014.84|4014.24|3
1652249370000|2022-05-11 06:09:30|4015.22|4014.62|4015.22|4014.62|4015.34|4014.74|4015.22|4014.62|13
1652249380000|2022-05-11 06:09:40|4015.47|4014.87|4015.97|4015.37|4015.97|4015.37|4015.47|4014.87|60
1652249390000|2022-05-11 06:09:50|4015.84|4015.24|4015.47|4014.87|4015.84|4015.24|4015.47|4014.87|69
1652249400000|2022-05-11 06:10:00|4015.59|4014.99|4015.72|4015.12|4015.72|4015.12|4015.59|4014.99|14
1652249410000|2022-05-11 06:10:10|4015.59|4014.99|4014.97|4014.37|4015.59|4014.99|4014.97|4014.37|79
1652249420000|2022-05-11 06:10:20|4014.84|4014.24|4014.97|4014.37|4014.97|4014.37|4014.47|4013.87|19
1652249430000|2022-05-11 06:10:30|4014.84|4014.24|4014.72|4014.12|4014.84|4014.24|4014.72|4014.12|7
1652249440000|2022-05-11 06:10:40|4014.59|4013.99|4014.72|4014.12|4014.72|4014.12|4014.47|4013.87|16
1652249450000|2022-05-11 06:10:50|4014.59|4013.99|4014.47|4013.87|4014.59|4013.99|4014.47|4013.87|10
1652249460000|2022-05-11 06:11:00|4014.59|4013.99|4014.72|4014.12|4014.72|4014.12|4014.59|4013.99|10
1652249470000|2022-05-11 06:11:10|4014.97|4014.37|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|10
1652249480000|2022-05-11 06:11:20|4014.84|4014.24|4014.97|4014.37|4014.97|4014.37|4014.84|4014.24|4
1652249490000|2022-05-11 06:11:30|4015.47|4014.87|4015.47|4014.87|4015.72|4015.12|4015.22|4014.62|73
1652249500000|2022-05-11 06:11:40|4015.34|4014.74|4014.72|4014.12|4015.34|4014.74|4014.72|4014.12|18
1652249510000|2022-05-11 06:11:50|4014.59|4013.99|4014.97|4014.37|4015.22|4014.62|4014.59|4013.99|47
1652249520000|2022-05-11 06:12:00|4015.09|4014.49|4015.22|4014.62|4015.34|4014.74|4014.97|4014.37|26
1652249540000|2022-05-11 06:12:20|4015.09|4014.49|4015.97|4015.37|4015.97|4015.37|4015.09|4014.49|29
1652249550000|2022-05-11 06:12:30|4016.22|4015.62|4015.97|4015.37|4016.22|4015.62|4015.97|4015.37|113
1652249560000|2022-05-11 06:12:40|4015.84|4015.24|4015.22|4014.62|4015.84|4015.24|4015.22|4014.62|45
1652249570000|2022-05-11 06:12:50|4015.34|4014.74|4015.47|4014.87|4015.72|4015.12|4015.22|4014.62|24
1652249580000|2022-05-11 06:13:00|4015.59|4014.99|4015.72|4015.12|4015.97|4015.37|4015.59|4014.99|9
1652249590000|2022-05-11 06:13:10|4015.84|4015.24|4015.97|4015.37|4015.97|4015.37|4015.72|4015.12|8
1652249600000|2022-05-11 06:13:20|4015.72|4015.12|4015.59|4014.99|4015.72|4015.12|4015.47|4014.87|16
1652249610000|2022-05-11 06:13:30|4015.47|4014.87|4015.59|4014.99|4015.59|4014.99|4015.22|4014.62|13
1652249620000|2022-05-11 06:13:40|4015.72|4015.12|4015.59|4014.99|4015.72|4015.12|4015.59|4014.99|3
1652249630000|2022-05-11 06:13:50|4015.47|4014.87|4015.34|4014.74|4015.59|4014.99|4015.34|4014.74|13
1652249640000|2022-05-11 06:14:00|4015.22|4014.62|4015.72|4015.12|4015.72|4015.12|4015.22|4014.62|6
1652249650000|2022-05-11 06:14:10|4015.84|4015.24|4015.34|4014.74|4015.97|4015.37|4015.34|4014.74|5
1652249660000|2022-05-11 06:14:20|4015.22|4014.62|4015.34|4014.74|4015.47|4014.87|4015.22|4014.62|4
1652249670000|2022-05-11 06:14:30|4015.47|4014.87|4015.47|4014.87|4015.72|4015.12|4015.22|4014.62|35
1652249680000|2022-05-11 06:14:40|4015.59|4014.99|4015.47|4014.87|4015.72|4015.12|4015.22|4014.62|20
1652249690000|2022-05-11 06:14:50|4015.59|4014.99|4016.47|4015.87|4016.47|4015.87|4015.59|4014.99|59
1652249700000|2022-05-11 06:15:00|4016.34|4015.74|4018.34|4017.74|4018.34|4017.74|4016.34|4015.74|178
1652249710000|2022-05-11 06:15:10|4018.22|4017.62|4018.97|4018.37|4019.22|4018.62|4018.22|4017.62|156
1652249720000|2022-05-11 06:15:20|4018.47|4017.87|4018.22|4017.62|4018.47|4017.87|4017.97|4017.37|52
1652249730000|2022-05-11 06:15:30|4018.09|4017.49|4018.47|4017.87|4018.47|4017.87|4018.09|4017.49|28
1652249740000|2022-05-11 06:15:40|4018.34|4017.74|4018.97|4018.37|4018.97|4018.37|4018.34|4017.74|21
1652249750000|2022-05-11 06:15:50|4018.72|4018.12|4018.47|4017.87|4018.72|4018.12|4018.22|4017.62|22
1652249760000|2022-05-11 06:16:00|4018.22|4017.62|4018.72|4018.12|4018.72|4018.12|4018.22|4017.62|28
1652249770000|2022-05-11 06:16:10|4018.84|4018.24|4018.47|4017.87|4018.97|4018.37|4018.47|4017.87|15
1652249780000|2022-05-11 06:16:20|4018.34|4017.74|4018.22|4017.62|4018.47|4017.87|4018.09|4017.49|8
1652249790000|2022-05-11 06:16:30|4018.34|4017.74|4018.22|4017.62|4018.47|4017.87|4018.09|4017.49|13
1652249800000|2022-05-11 06:16:40|4018.34|4017.74|4018.47|4017.87|4018.72|4018.12|4018.22|4017.62|39
1652249810000|2022-05-11 06:16:50|4018.72|4018.12|4018.47|4017.87|4018.72|4018.12|4018.47|4017.87|2
1652249820000|2022-05-11 06:17:00|4018.34|4017.74|4018.22|4017.62|4018.34|4017.74|4018.22|4017.62|4
1652249830000|2022-05-11 06:17:10|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|14
1652249840000|2022-05-11 06:17:20|4017.84|4017.24|4017.72|4017.12|4017.84|4017.24|4017.59|4016.99|12
1652249850000|2022-05-11 06:17:30|4017.47|4016.87|4016.97|4016.37|4017.47|4016.87|4016.97|4016.37|47
1652249860000|2022-05-11 06:17:40|4016.72|4016.12|4017.09|4016.49|4017.09|4016.49|4016.72|4016.12|11
1652249870000|2022-05-11 06:17:50|4016.97|4016.37|4017.34|4016.74|4017.34|4016.74|4016.97|4016.37|4
1652249880000|2022-05-11 06:18:00|4017.47|4016.87|4017.47|4016.87|4017.59|4016.99|4017.22|4016.62|23
1652249890000|2022-05-11 06:18:10|4017.34|4016.74|4017.09|4016.49|4017.47|4016.87|4016.97|4016.37|8
1652249900000|2022-05-11 06:18:20|4017.22|4016.62|4016.97|4016.37|4017.34|4016.74|4016.84|4016.24|22
1652249910000|2022-05-11 06:18:30|4017.22|4016.62|4017.34|4016.74|4017.34|4016.74|4016.84|4016.24|31
1652249920000|2022-05-11 06:18:40|4017.47|4016.87|4018.34|4017.74|4018.34|4017.74|4017.47|4016.87|48
1652249930000|2022-05-11 06:18:50|4018.47|4017.87|4018.97|4018.37|4018.97|4018.37|4018.47|4017.87|35
1652249940000|2022-05-11 06:19:00|4019.22|4018.62|4019.34|4018.74|4019.72|4019.12|4019.22|4018.62|146
1652249950000|2022-05-11 06:19:10|4019.72|4019.12|4019.22|4018.62|4019.72|4019.12|4019.22|4018.62|29
1652249960000|2022-05-11 06:19:20|4018.97|4018.37|4018.72|4018.12|4018.97|4018.37|4018.47|4017.87|14
1652249970000|2022-05-11 06:19:30|4018.97|4018.37|4021.22|4020.62|4021.59|4020.99|4018.97|4018.37|393
1652249980000|2022-05-11 06:19:40|4020.59|4019.99|4020.72|4020.12|4021.09|4020.49|4020.59|4019.99|139
1652249990000|2022-05-11 06:19:50|4020.59|4019.99|4020.97|4020.37|4020.97|4020.37|4020.47|4019.87|59
1652250000000|2022-05-11 06:20:00|4021.22|4020.62|4021.59|4020.99|4021.97|4021.37|4020.97|4020.37|87
1652250010000|2022-05-11 06:20:10|4021.72|4021.12|4020.59|4019.99|4021.72|4021.12|4020.59|4019.99|18
1652250020000|2022-05-11 06:20:20|4020.47|4019.87|4020.59|4019.99|4020.84|4020.24|4020.47|4019.87|14
1652250030000|2022-05-11 06:20:30|4020.72|4020.12|4020.47|4019.87|4020.72|4020.12|4020.47|4019.87|26
1652250040000|2022-05-11 06:20:40|4020.34|4019.74|4020.72|4020.12|4020.72|4020.12|4020.34|4019.74|19
1652250050000|2022-05-11 06:20:50|4020.84|4020.24|4021.22|4020.62|4021.22|4020.62|4020.47|4019.87|92
1652250060000|2022-05-11 06:21:00|4021.09|4020.49|4020.22|4019.62|4021.09|4020.49|4020.22|4019.62|75
1652250070000|2022-05-11 06:21:10|4020.09|4019.49|4020.22|4019.62|4020.22|4019.62|4019.97|4019.37|24
1652250080000|2022-05-11 06:21:20|4020.34|4019.74|4020.97|4020.37|4020.97|4020.37|4020.34|4019.74|18
1652250090000|2022-05-11 06:21:30|4021.72|4021.12|4021.72|4021.12|4021.97|4021.37|4021.34|4020.74|66
1652250100000|2022-05-11 06:21:40|4021.84|4021.24|4021.47|4020.87|4021.84|4021.24|4021.22|4020.62|30
1652250110000|2022-05-11 06:21:50|4021.22|4020.62|4021.47|4020.87|4021.47|4020.87|4021.22|4020.62|9
1652250120000|2022-05-11 06:22:00|4021.72|4021.12|4021.47|4020.87|4021.97|4021.37|4021.47|4020.87|37
1652250130000|2022-05-11 06:22:10|4021.22|4020.62|4021.47|4020.87|4021.47|4020.87|4021.22|4020.62|23
1652250140000|2022-05-11 06:22:20|4021.72|4021.12|4021.72|4021.12|4021.97|4021.37|4021.72|4021.12|13
1652250150000|2022-05-11 06:22:30|4021.97|4021.37|4021.97|4021.37|4021.97|4021.37|4021.47|4020.87|29
1652250160000|2022-05-11 06:22:40|4021.72|4021.12|4021.34|4020.74|4021.72|4021.12|4021.34|4020.74|30
1652250170000|2022-05-11 06:22:50|4021.22|4020.62|4021.22|4020.62|4021.22|4020.62|4021.09|4020.49|17
1652250180000|2022-05-11 06:23:00|4021.34|4020.74|4021.59|4020.99|4021.97|4021.37|4021.22|4020.62|29
1652250190000|2022-05-11 06:23:10|4021.72|4021.12|4021.97|4021.37|4021.97|4021.37|4021.47|4020.87|30
1652250200000|2022-05-11 06:23:20|4021.84|4021.24|4021.72|4021.12|4021.97|4021.37|4021.59|4020.99|27
1652250210000|2022-05-11 06:23:30|4021.59|4020.99|4021.47|4020.87|4021.72|4021.12|4021.34|4020.74|12
1652250220000|2022-05-11 06:23:40|4021.59|4020.99|4021.97|4021.37|4021.97|4021.37|4021.59|4020.99|45
1652250230000|2022-05-11 06:23:50|4021.84|4021.24|4021.97|4021.37|4021.97|4021.37|4021.84|4021.24|39
1652250240000|2022-05-11 06:24:00|4021.72|4021.12|4021.97|4021.37|4021.97|4021.37|4021.72|4021.12|32
1652250250000|2022-05-11 06:24:10|4021.84|4021.24|4021.22|4020.62|4021.84|4021.24|4021.22|4020.62|16
1652250260000|2022-05-11 06:24:20|4021.09|4020.49|4021.09|4020.49|4021.22|4020.62|4020.97|4020.37|17
1652250270000|2022-05-11 06:24:30|4021.22|4020.62|4020.97|4020.37|4021.22|4020.62|4020.59|4019.99|49
1652250280000|2022-05-11 06:24:40|4020.84|4020.24|4019.72|4019.12|4020.84|4020.24|4019.59|4018.99|52
1652250290000|2022-05-11 06:24:50|4019.47|4018.87|4021.72|4021.12|4021.72|4021.12|4019.22|4018.62|371
1652250300000|2022-05-11 06:25:00|4021.84|4021.24|4021.47|4020.87|4021.84|4021.24|4021.47|4020.87|72
1652250310000|2022-05-11 06:25:10|4021.22|4020.62|4021.84|4021.24|4021.84|4021.24|4021.22|4020.62|76
1652250320000|2022-05-11 06:25:20|4021.72|4021.12|4021.34|4020.74|4021.72|4021.12|4021.22|4020.62|47
1652250330000|2022-05-11 06:25:30|4021.47|4020.87|4021.34|4020.74|4021.72|4021.12|4021.34|4020.74|37
1652250340000|2022-05-11 06:25:40|4021.22|4020.62|4021.22|4020.62|4021.22|4020.62|4021.22|4020.62|16
1652250350000|2022-05-11 06:25:50|4021.47|4020.87|4021.22|4020.62|4021.59|4020.99|4021.22|4020.62|64
1652250360000|2022-05-11 06:26:00|4019.22|4018.62|4019.97|4019.37|4020.22|4019.62|4019.22|4018.62|258
1652250370000|2022-05-11 06:26:10|4019.84|4019.24|4019.72|4019.12|4020.09|4019.49|4019.47|4018.87|43
1652250380000|2022-05-11 06:26:20|4019.84|4019.24|4019.59|4018.99|4019.84|4019.24|4019.47|4018.87|23
1652250390000|2022-05-11 06:26:30|4019.72|4019.12|4019.09|4018.49|4019.72|4019.12|4018.97|4018.37|39
1652250400000|2022-05-11 06:26:40|4018.97|4018.37|4019.47|4018.87|4019.47|4018.87|4018.97|4018.37|11
1652250410000|2022-05-11 06:26:50|4019.22|4018.62|4020.22|4019.62|4020.22|4019.62|4019.22|4018.62|45
1652250420000|2022-05-11 06:27:00|4020.47|4019.87|4020.47|4019.87|4020.72|4020.12|4020.47|4019.87|33
1652250430000|2022-05-11 06:27:10|4020.97|4020.37|4020.84|4020.24|4021.09|4020.49|4020.47|4019.87|28
1652250440000|2022-05-11 06:27:20|4020.72|4020.12|4020.47|4019.87|4020.84|4020.24|4020.47|4019.87|15
1652250450000|2022-05-11 06:27:30|4020.34|4019.74|4020.09|4019.49|4020.34|4019.74|4019.97|4019.37|26
1652250460000|2022-05-11 06:27:40|4019.97|4019.37|4019.84|4019.24|4019.97|4019.37|4019.84|4019.24|26
1652250470000|2022-05-11 06:27:50|4019.97|4019.37|4019.84|4019.24|4019.97|4019.37|4019.72|4019.12|2
1652250480000|2022-05-11 06:28:00|4019.97|4019.37|4019.47|4018.87|4019.97|4019.37|4019.47|4018.87|11
1652250490000|2022-05-11 06:28:10|4019.59|4018.99|4019.72|4019.12|4019.97|4019.37|4019.47|4018.87|37
1652250500000|2022-05-11 06:28:20|4019.97|4019.37|4020.22|4019.62|4020.22|4019.62|4019.84|4019.24|20
1652250510000|2022-05-11 06:28:30|4020.09|4019.49|4019.97|4019.37|4020.22|4019.62|4019.72|4019.12|32
1652250520000|2022-05-11 06:28:40|4020.09|4019.49|4020.09|4019.49|4020.59|4019.99|4019.97|4019.37|23
1652250530000|2022-05-11 06:28:50|4019.97|4019.37|4020.22|4019.62|4020.22|4019.62|4019.72|4019.12|38
1652250540000|2022-05-11 06:29:00|4019.97|4019.37|4020.47|4019.87|4020.59|4019.99|4019.59|4018.99|51
1652250550000|2022-05-11 06:29:10|4020.09|4019.49|4019.84|4019.24|4020.34|4019.74|4019.84|4019.24|33
1652250560000|2022-05-11 06:29:20|4019.97|4019.37|4020.09|4019.49|4020.09|4019.49|4019.97|4019.37|19
1652250570000|2022-05-11 06:29:30|4019.97|4019.37|4020.34|4019.74|4020.72|4020.12|4019.97|4019.37|23
1652250580000|2022-05-11 06:29:40|4020.47|4019.87|4021.09|4020.49|4021.09|4020.49|4020.34|4019.74|49
1652250590000|2022-05-11 06:29:50|4020.97|4020.37|4020.97|4020.37|4020.97|4020.37|4020.59|4019.99|7
1652250600000|2022-05-11 06:30:00|4021.09|4020.49|4020.97|4020.37|4021.72|4021.12|4020.47|4019.87|137
1652250610000|2022-05-11 06:30:10|4020.84|4020.24|4021.72|4021.12|4021.72|4021.12|4020.72|4020.12|23
1652250620000|2022-05-11 06:30:20|4021.84|4021.24|4021.97|4021.37|4021.97|4021.37|4021.59|4020.99|35
1652250630000|2022-05-11 06:30:30|4021.84|4021.24|4021.47|4020.87|4021.97|4021.37|4021.47|4020.87|75
1652250640000|2022-05-11 06:30:40|4021.59|4020.99|4021.47|4020.87|4021.72|4021.12|4021.22|4020.62|16
1652250650000|2022-05-11 06:30:50|4021.34|4020.74|4021.22|4020.62|4021.47|4020.87|4021.22|4020.62|7
1652250660000|2022-05-11 06:31:00|4021.34|4020.74|4021.47|4020.87|4021.72|4021.12|4021.09|4020.49|44
1652250670000|2022-05-11 06:31:10|4021.22|4020.62|4021.09|4020.49|4021.34|4020.74|4020.97|4020.37|12
1652250680000|2022-05-11 06:31:20|4020.97|4020.37|4021.22|4020.62|4021.22|4020.62|4020.72|4020.12|21
1652250690000|2022-05-11 06:31:30|||||||||15
1652250700000|2022-05-11 06:31:40|4021.09|4020.49|4020.84|4020.24|4021.09|4020.49|4020.72|4020.12|16
1652250710000|2022-05-11 06:31:50|4020.72|4020.12|4020.72|4020.12|4021.09|4020.49|4020.72|4020.12|33
1652250720000|2022-05-11 06:32:00|4020.59|4019.99|4020.47|4019.87|4020.59|4019.99|4020.47|4019.87|21
1652250730000|2022-05-11 06:32:10|4020.34|4019.74|4020.72|4020.12|4020.72|4020.12|4020.34|4019.74|22
1652250740000|2022-05-11 06:32:20|4020.84|4020.24|4020.97|4020.37|4020.97|4020.37|4020.72|4020.12|31
1652250750000|2022-05-11 06:32:30|4021.22|4020.62|4021.22|4020.62|4021.22|4020.62|4021.09|4020.49|19
1652250760000|2022-05-11 06:32:40|4020.97|4020.37|4020.84|4020.24|4020.97|4020.37|4020.47|4019.87|14
1652250770000|2022-05-11 06:32:50|4020.72|4020.12|4020.84|4020.24|4020.97|4020.37|4020.72|4020.12|6
1652250780000|2022-05-11 06:33:00|4020.72|4020.12|4021.09|4020.49|4021.09|4020.49|4020.72|4020.12|9
1652250790000|2022-05-11 06:33:10|4021.22|4020.62|4020.97|4020.37|4021.22|4020.62|4020.97|4020.37|7
1652250800000|2022-05-11 06:33:20|4020.84|4020.24|4021.09|4020.49|4021.09|4020.49|4020.84|4020.24|19
1652250810000|2022-05-11 06:33:30|4020.97|4020.37|4020.97|4020.37|4021.09|4020.49|4020.84|4020.24|5
1652250820000|2022-05-11 06:33:40|4021.09|4020.49|4021.22|4020.62|4021.22|4020.62|4021.09|4020.49|3
1652250830000|2022-05-11 06:33:50|4021.47|4020.87|4021.47|4020.87|4021.47|4020.87|4021.34|4020.74|27
1652250840000|2022-05-11 06:34:00|4021.34|4020.74|4021.09|4020.49|4021.34|4020.74|4020.97|4020.37|18
1652250850000|2022-05-11 06:34:10|4020.97|4020.37|4020.84|4020.24|4020.97|4020.37|4020.72|4020.12|15
1652250860000|2022-05-11 06:34:20|4020.72|4020.12|4020.72|4020.12|4020.72|4020.12|4020.47|4019.87|29
1652250870000|2022-05-11 06:34:30|4020.59|4019.99|4020.59|4019.99|4020.59|4019.99|4020.59|4019.99|7
1652250880000|2022-05-11 06:34:40|4020.47|4019.87|4020.22|4019.62|4020.47|4019.87|4020.22|4019.62|24
1652250890000|2022-05-11 06:34:50|4020.09|4019.49|4019.84|4019.24|4020.09|4019.49|4019.72|4019.12|39
1652250900000|2022-05-11 06:35:00|4019.72|4019.12|4019.59|4018.99|4019.72|4019.12|4019.22|4018.62|49
1652250910000|2022-05-11 06:35:10|4019.72|4019.12|4019.47|4018.87|4019.72|4019.12|4019.34|4018.74|10
1652250920000|2022-05-11 06:35:20|4019.34|4018.74|4019.22|4018.62|4019.47|4018.87|4019.22|4018.62|5
1652250930000|2022-05-11 06:35:30|4019.09|4018.49|4019.22|4018.62|4019.22|4018.62|4019.09|4018.49|11
1652250940000|2022-05-11 06:35:40|4019.09|4018.49|4018.97|4018.37|4019.09|4018.49|4018.97|4018.37|10
1652250950000|2022-05-11 06:35:50|4018.84|4018.24|4017.84|4017.24|4018.97|4018.37|4017.84|4017.24|128
1652250960000|2022-05-11 06:36:00|4017.72|4017.12|4017.47|4016.87|4017.97|4017.37|4017.47|4016.87|42
1652250970000|2022-05-11 06:36:10|4017.22|4016.62|4016.97|4016.37|4017.22|4016.62|4016.97|4016.37|74
1652250980000|2022-05-11 06:36:20|4017.34|4016.74|4017.72|4017.12|4017.72|4017.12|4017.34|4016.74|27
1652250990000|2022-05-11 06:36:30|4017.97|4017.37|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|15
1652251000000|2022-05-11 06:36:40|4018.09|4017.49|4017.47|4016.87|4018.09|4017.49|4017.22|4016.62|12
1652251010000|2022-05-11 06:36:50|4017.59|4016.99|4017.34|4016.74|4017.72|4017.12|4017.34|4016.74|3
1652251020000|2022-05-11 06:37:00|4017.47|4016.87|4016.97|4016.37|4017.47|4016.87|4016.72|4016.12|25
1652251030000|2022-05-11 06:37:10|4017.22|4016.62|4017.59|4016.99|4017.72|4017.12|4017.22|4016.62|50
1652251040000|2022-05-11 06:37:20|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|11
1652251050000|2022-05-11 06:37:30|4017.22|4016.62|4016.84|4016.24|4017.22|4016.62|4016.84|4016.24|14
1652251060000|2022-05-11 06:37:40|4016.97|4016.37|4016.97|4016.37|4017.09|4016.49|4016.72|4016.12|19
1652251070000|2022-05-11 06:37:50|4016.84|4016.24|4016.47|4015.87|4016.84|4016.24|4016.47|4015.87|3
1652251080000|2022-05-11 06:38:00|4016.22|4015.62|4015.84|4015.24|4016.22|4015.62|4015.84|4015.24|46
1652251090000|2022-05-11 06:38:10|4015.72|4015.12|4016.34|4015.74|4016.47|4015.87|4015.72|4015.12|23
1652251100000|2022-05-11 06:38:20|4016.47|4015.87|4016.34|4015.74|4016.47|4015.87|4016.22|4015.62|12
1652251110000|2022-05-11 06:38:30|4016.47|4015.87|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|12
1652251120000|2022-05-11 06:38:40|4016.34|4015.74|4016.22|4015.62|4016.34|4015.74|4016.22|4015.62|20
1652251130000|2022-05-11 06:38:50|4016.47|4015.87|4015.72|4015.12|4016.47|4015.87|4015.72|4015.12|30
1652251140000|2022-05-11 06:39:00|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|29
1652251150000|2022-05-11 06:39:10|4015.72|4015.12|4016.47|4015.87|4016.72|4016.12|4015.72|4015.12|25
1652251160000|2022-05-11 06:39:20|4016.34|4015.74|4016.47|4015.87|4016.47|4015.87|4016.34|4015.74|10
1652251170000|2022-05-11 06:39:30|4016.59|4015.99|4016.09|4015.49|4016.59|4015.99|4015.97|4015.37|20
1652251180000|2022-05-11 06:39:40|4015.97|4015.37|4015.97|4015.37|4016.09|4015.49|4015.97|4015.37|14
1652251190000|2022-05-11 06:39:50|4016.09|4015.49|4016.09|4015.49|4016.09|4015.49|4016.09|4015.49|3
1652251200000|2022-05-11 06:40:00|4015.97|4015.37|4016.84|4016.24|4016.84|4016.24|4015.97|4015.37|24
1652251210000|2022-05-11 06:40:10|4016.97|4016.37|4016.84|4016.24|4016.97|4016.37|4016.72|4016.12|6
1652251220000|2022-05-11 06:40:20|4016.72|4016.12|4017.22|4016.62|4017.22|4016.62|4016.72|4016.12|21
1652251230000|2022-05-11 06:40:30|4017.47|4016.87|4017.22|4016.62|4017.59|4016.99|4017.22|4016.62|38
1652251240000|2022-05-11 06:40:40|4017.34|4016.74|4017.22|4016.62|4017.47|4016.87|4017.22|4016.62|4
1652251250000|2022-05-11 06:40:50|4016.97|4016.37|4017.34|4016.74|4017.34|4016.74|4016.84|4016.24|47
1652251260000|2022-05-11 06:41:00|4017.47|4016.87|4017.47|4016.87|4017.97|4017.37|4017.47|4016.87|39
1652251270000|2022-05-11 06:41:10|4017.22|4016.62|4017.59|4016.99|4017.72|4017.12|4017.22|4016.62|12
1652251280000|2022-05-11 06:41:20|4017.47|4016.87|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|7
1652251290000|2022-05-11 06:41:30|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.59|4016.99|3
1652251300000|2022-05-11 06:41:40|4017.97|4017.37|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|14
1652251310000|2022-05-11 06:41:50|4017.72|4017.12|4017.97|4017.37|4017.97|4017.37|4017.72|4017.12|12
1652251320000|2022-05-11 06:42:00|4017.72|4017.12|4017.97|4017.37|4018.22|4017.62|4017.72|4017.12|47
1652251330000|2022-05-11 06:42:10|4018.22|4017.62|4018.34|4017.74|4018.47|4017.87|4018.22|4017.62|23
1652251340000|2022-05-11 06:42:20|4018.47|4017.87|4018.59|4017.99|4018.97|4018.37|4018.47|4017.87|61
1652251350000|2022-05-11 06:42:30|4018.72|4018.12|4018.84|4018.24|4018.97|4018.37|4018.34|4017.74|41
1652251360000|2022-05-11 06:42:40|4018.97|4018.37|4018.59|4017.99|4019.22|4018.62|4018.59|4017.99|41
1652251370000|2022-05-11 06:42:50|4018.47|4017.87|4017.97|4017.37|4018.72|4018.12|4017.97|4017.37|20
1652251380000|2022-05-11 06:43:00|4017.72|4017.12|4018.09|4017.49|4018.22|4017.62|4017.72|4017.12|32
1652251390000|2022-05-11 06:43:10|4017.97|4017.37|4017.72|4017.12|4018.09|4017.49|4017.72|4017.12|10
1652251400000|2022-05-11 06:43:20|4017.84|4017.24|4018.34|4017.74|4018.34|4017.74|4017.84|4017.24|27
1652251410000|2022-05-11 06:43:30|4018.47|4017.87|4017.59|4016.99|4018.47|4017.87|4017.59|4016.99|49
1652251420000|2022-05-11 06:43:40|4017.47|4016.87|4017.72|4017.12|4017.72|4017.12|4017.47|4016.87|2
1652251430000|2022-05-11 06:43:50|4017.59|4016.99|4017.59|4016.99|4017.72|4017.12|4017.59|4016.99|7
1652251440000|2022-05-11 06:44:00|4017.72|4017.12|4016.84|4016.24|4017.72|4017.12|4016.84|4016.24|41
1652251450000|2022-05-11 06:44:10|4016.97|4016.37|4017.59|4016.99|4017.72|4017.12|4016.97|4016.37|11
1652251460000|2022-05-11 06:44:20|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.34|4016.74|7
1652251470000|2022-05-11 06:44:30|4017.59|4016.99|4017.59|4016.99|4017.72|4017.12|4017.47|4016.87|4
1652251480000|2022-05-11 06:44:40|4017.72|4017.12|4018.47|4017.87|4018.47|4017.87|4017.72|4017.12|32
1652251490000|2022-05-11 06:44:50|4018.34|4017.74|4018.72|4018.12|4018.72|4018.12|4018.34|4017.74|68
1652251500000|2022-05-11 06:45:00|4018.59|4017.99|4018.72|4018.12|4018.84|4018.24|4018.59|4017.99|20
1652251510000|2022-05-11 06:45:10|4018.84|4018.24|4018.84|4018.24|4018.84|4018.24|4018.72|4018.12|5
1652251520000|2022-05-11 06:45:20|4018.72|4018.12|4018.72|4018.12|4018.84|4018.24|4018.72|4018.12|3
1652251530000|2022-05-11 06:45:30|4018.84|4018.24|4018.59|4017.99|4018.84|4018.24|4018.59|4017.99|14
1652251540000|2022-05-11 06:45:40|4018.47|4017.87|4018.22|4017.62|4018.84|4018.24|4018.22|4017.62|16
1652251550000|2022-05-11 06:45:50|||||||||2
1652251560000|2022-05-11 06:46:00|4018.09|4017.49|4017.97|4017.37|4018.09|4017.49|4017.97|4017.37|4
1652251570000|2022-05-11 06:46:10|4018.09|4017.49|4017.97|4017.37|4018.22|4017.62|4017.97|4017.37|3
1652251580000|2022-05-11 06:46:20|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.47|4016.87|32
1652251590000|2022-05-11 06:46:30|4017.34|4016.74|4017.59|4016.99|4017.84|4017.24|4017.34|4016.74|12
1652251600000|2022-05-11 06:46:40|4017.72|4017.12|4017.47|4016.87|4017.72|4017.12|4017.34|4016.74|4
1652251610000|2022-05-11 06:46:50|4017.72|4017.12|4017.97|4017.37|4017.97|4017.37|4017.59|4016.99|13
1652251620000|2022-05-11 06:47:00|4017.84|4017.24|4017.72|4017.12|4017.97|4017.37|4017.72|4017.12|11
1652251630000|2022-05-11 06:47:10|4017.47|4016.87|4016.72|4016.12|4017.47|4016.87|4016.72|4016.12|46
1652251640000|2022-05-11 06:47:20|4016.84|4016.24|4016.72|4016.12|4016.97|4016.37|4016.72|4016.12|7
1652251650000|2022-05-11 06:47:30|4016.59|4015.99|4016.22|4015.62|4016.72|4016.12|4016.22|4015.62|24
1652251660000|2022-05-11 06:47:40|4016.34|4015.74|4016.22|4015.62|4016.34|4015.74|4016.22|4015.62|8
1652251670000|2022-05-11 06:47:50|4016.34|4015.74|4016.47|4015.87|4016.72|4016.12|4016.34|4015.74|15
1652251680000|2022-05-11 06:48:00|4016.34|4015.74|4016.47|4015.87|4016.59|4015.99|4016.22|4015.62|13
1652251690000|2022-05-11 06:48:10|4016.22|4015.62|4016.59|4015.99|4016.72|4016.12|4016.22|4015.62|10
1652251700000|2022-05-11 06:48:20|4016.47|4015.87|4016.22|4015.62|4016.47|4015.87|4016.22|4015.62|6
1652251720000|2022-05-11 06:48:40|4015.97|4015.37|4016.22|4015.62|4016.34|4015.74|4015.97|4015.37|20
1652251730000|2022-05-11 06:48:50|4015.97|4015.37|4015.34|4014.74|4016.22|4015.62|4015.22|4014.62|39
1652251740000|2022-05-11 06:49:00|4015.47|4014.87|4015.34|4014.74|4015.47|4014.87|4015.34|4014.74|4
1652251750000|2022-05-11 06:49:10|4015.22|4014.62|4015.22|4014.62|4015.47|4014.87|4015.22|4014.62|18
1652251760000|2022-05-11 06:49:20|4014.97|4014.37|4014.47|4013.87|4014.97|4014.37|4014.22|4013.62|81
1652251770000|2022-05-11 06:49:30|4014.59|4013.99|4014.72|4014.12|4014.72|4014.12|4014.09|4013.49|26
1652251780000|2022-05-11 06:49:40|4014.59|4013.99|4014.59|4013.99|4014.59|4013.99|4014.59|4013.99|10
1652251790000|2022-05-11 06:49:50|4014.47|4013.87|4014.97|4014.37|4015.09|4014.49|4014.34|4013.74|19
1652251800000|2022-05-11 06:50:00|4014.84|4014.24|4014.59|4013.99|4014.84|4014.24|4014.47|4013.87|13
1652251810000|2022-05-11 06:50:10|4014.72|4014.12|4014.47|4013.87|4014.72|4014.12|4014.47|4013.87|38
1652251820000|2022-05-11 06:50:20|4014.59|4013.99|4014.72|4014.12|4014.72|4014.12|4014.59|4013.99|13
1652251830000|2022-05-11 06:50:30|4014.59|4013.99|4014.47|4013.87|4014.59|4013.99|4014.47|4013.87|2
1652251840000|2022-05-11 06:50:40|4014.34|4013.74|4014.09|4013.49|4014.34|4013.74|4014.09|4013.49|40
1652251850000|2022-05-11 06:50:50|4013.97|4013.37|4013.72|4013.12|4014.09|4013.49|4013.72|4013.12|38
1652251860000|2022-05-11 06:51:00|4013.47|4012.87|4013.59|4012.99|4013.72|4013.12|4013.47|4012.87|14
1652251870000|2022-05-11 06:51:10|4013.72|4013.12|4013.72|4013.12|4013.84|4013.24|4013.72|4013.12|14
1652251880000|2022-05-11 06:51:20|4013.84|4013.24|4014.47|4013.87|4014.47|4013.87|4013.84|4013.24|19
1652251890000|2022-05-11 06:51:30|4014.59|4013.99|4014.72|4014.12|4014.72|4014.12|4014.59|4013.99|21
1652251900000|2022-05-11 06:51:40|4014.59|4013.99|4014.34|4013.74|4014.59|4013.99|4014.22|4013.62|8
1652251910000|2022-05-11 06:51:50|4014.22|4013.62|4014.22|4013.62|4014.47|4013.87|4013.97|4013.37|15
1652251920000|2022-05-11 06:52:00|4013.97|4013.37|4013.59|4012.99|4013.97|4013.37|4013.47|4012.87|23
1652251930000|2022-05-11 06:52:10|4013.47|4012.87|4013.47|4012.87|4013.59|4012.99|4013.22|4012.62|23
1652251940000|2022-05-11 06:52:20|4013.34|4012.74|4013.72|4013.12|4013.72|4013.12|4013.22|4012.62|15
1652251950000|2022-05-11 06:52:30|4013.97|4013.37|4014.84|4014.24|4014.84|4014.24|4013.97|4013.37|96
1652251960000|2022-05-11 06:52:40|4014.97|4014.37|4015.09|4014.49|4015.22|4014.62|4014.84|4014.24|26
1652251970000|2022-05-11 06:52:50|4015.22|4014.62|4014.84|4014.24|4015.22|4014.62|4014.84|4014.24|19
1652251980000|2022-05-11 06:53:00|4014.97|4014.37|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|5
1652251990000|2022-05-11 06:53:10|4014.84|4014.24|4015.59|4014.99|4015.72|4015.12|4014.72|4014.12|8
1652252000000|2022-05-11 06:53:20|4015.47|4014.87|4014.72|4014.12|4015.47|4014.87|4014.72|4014.12|11
1652252010000|2022-05-11 06:53:30|4014.47|4013.87|4014.34|4013.74|4014.47|4013.87|4014.22|4013.62|11
1652252020000|2022-05-11 06:53:40|4014.09|4013.49|4014.09|4013.49|4014.09|4013.49|4013.97|4013.37|28
1652252030000|2022-05-11 06:53:50|4013.97|4013.37|4013.34|4012.74|4013.97|4013.37|4013.34|4012.74|4
1652252040000|2022-05-11 06:54:00|4013.22|4012.62|4013.59|4012.99|4013.72|4013.12|4013.22|4012.62|10
1652252050000|2022-05-11 06:54:10|4013.72|4013.12|4013.97|4013.37|4014.09|4013.49|4013.72|4013.12|13
1652252060000|2022-05-11 06:54:20|4014.09|4013.49|4014.34|4013.74|4014.34|4013.74|4014.09|4013.49|7
1652252070000|2022-05-11 06:54:30|4014.47|4013.87|4014.84|4014.24|4014.84|4014.24|4014.47|4013.87|0
1652252080000|2022-05-11 06:54:40|4014.97|4014.37|4015.09|4014.49|4015.09|4014.49|4014.97|4014.37|1
1652252090000|2022-05-11 06:54:50|4014.97|4014.37|4014.72|4014.12|4014.97|4014.37|4014.72|4014.12|7
1652252100000|2022-05-11 06:55:00|4014.59|4013.99|4014.34|4013.74|4014.59|4013.99|4014.22|4013.62|29
1652252110000|2022-05-11 06:55:10|4014.22|4013.62|4014.09|4013.49|4014.22|4013.62|4013.97|4013.37|10
1652252120000|2022-05-11 06:55:20|4013.97|4013.37|4013.84|4013.24|4013.97|4013.37|4013.84|4013.24|17
1652252130000|2022-05-11 06:55:30|4014.22|4013.62|4014.22|4013.62|4014.34|4013.74|4013.97|4013.37|20
1652252140000|2022-05-11 06:55:40|4014.09|4013.49|4013.72|4013.12|4014.09|4013.49|4013.72|4013.12|7
1652252150000|2022-05-11 06:55:50|4013.34|4012.74|4013.34|4012.74|4013.47|4012.87|4013.22|4012.62|74
1652252160000|2022-05-11 06:56:00|4013.22|4012.62|4013.47|4012.87|4013.47|4012.87|4013.22|4012.62|9
1652252170000|2022-05-11 06:56:10|4013.59|4012.99|4013.59|4012.99|4013.72|4013.12|4013.34|4012.74|44
1652252180000|2022-05-11 06:56:20|4013.47|4012.87|4014.22|4013.62|4014.22|4013.62|4013.22|4012.62|71
1652252190000|2022-05-11 06:56:30|4014.09|4013.49|4014.47|4013.87|4014.47|4013.87|4013.97|4013.37|39
1652252200000|2022-05-11 06:56:40|4014.34|4013.74|4014.34|4013.74|4014.47|4013.87|4014.22|4013.62|10
1652252210000|2022-05-11 06:56:50|4014.47|4013.87|4014.34|4013.74|4014.72|4014.12|4013.84|4013.24|52
1652252220000|2022-05-11 06:57:00|4014.59|4013.99|4014.34|4013.74|4014.59|4013.99|4014.34|4013.74|20
1652252230000|2022-05-11 06:57:10|4014.47|4013.87|4014.59|4013.99|4014.72|4014.12|4014.47|4013.87|8
1652252240000|2022-05-11 06:57:20|4014.72|4014.12|4014.84|4014.24|4014.84|4014.24|4014.72|4014.12|3
1652252250000|2022-05-11 06:57:30|4014.72|4014.12|4014.22|4013.62|4014.72|4014.12|4014.22|4013.62|8
1652252260000|2022-05-11 06:57:40|4013.97|4013.37|4013.97|4013.37|4014.09|4013.49|4013.72|4013.12|27
1652252270000|2022-05-11 06:57:50|4013.84|4013.24|4014.59|4013.99|4014.84|4014.24|4013.84|4013.24|33
1652252280000|2022-05-11 06:58:00|4014.84|4014.24|4015.47|4014.87|4015.47|4014.87|4014.84|4014.24|58
1652252290000|2022-05-11 06:58:10|4015.59|4014.99|4014.97|4014.37|4015.59|4014.99|4014.97|4014.37|23
1652252300000|2022-05-11 06:58:20|4014.84|4014.24|4014.97|4014.37|4014.97|4014.37|4014.84|4014.24|4
1652252310000|2022-05-11 06:58:30|4014.84|4014.24|4014.84|4014.24|4014.97|4014.37|4014.72|4014.12|28
1652252320000|2022-05-11 06:58:40|4014.72|4014.12|4014.59|4013.99|4014.72|4014.12|4014.59|4013.99|18
1652252330000|2022-05-11 06:58:50|4014.47|4013.87|4014.09|4013.49|4014.47|4013.87|4013.97|4013.37|34
1652252340000|2022-05-11 06:59:00|4013.72|4013.12|4013.84|4013.24|4014.22|4013.62|4013.72|4013.12|52
1652252350000|2022-05-11 06:59:10|4013.72|4013.12|4014.22|4013.62|4014.34|4013.74|4013.72|4013.12|16
1652252360000|2022-05-11 06:59:20|4014.47|4013.87|4014.09|4013.49|4014.47|4013.87|4013.97|4013.37|38
1652252370000|2022-05-11 06:59:30|4014.22|4013.62|4014.22|4013.62|4014.22|4013.62|4013.97|4013.37|4
1652252380000|2022-05-11 06:59:40|4014.09|4013.49|4013.97|4013.37|4014.22|4013.62|4013.97|4013.37|15
1652252390000|2022-05-11 06:59:50|4014.22|4013.62|4014.34|4013.74|4014.47|4013.87|4014.09|4013.49|12
1652252400000|2022-05-11 07:00:00|4013.97|4013.37|4016.47|4015.87|4016.97|4016.37|4013.97|4013.37|392
1652252410000|2022-05-11 07:00:10|4016.34|4015.74|4015.72|4015.12|4016.34|4015.74|4015.22|4014.62|68
1652252420000|2022-05-11 07:00:20|4015.47|4014.87|4015.09|4014.49|4015.84|4015.24|4014.97|4014.37|92
1652252430000|2022-05-11 07:00:30|4014.97|4014.37|4014.97|4014.37|4014.97|4014.37|4014.72|4014.12|205
1652252440000|2022-05-11 07:00:40|4015.09|4014.49|4015.47|4014.87|4015.47|4014.87|4014.97|4014.37|105
1652252450000|2022-05-11 07:00:50|4015.59|4014.99|4015.72|4015.12|4015.97|4015.37|4015.22|4014.62|96
1652252460000|2022-05-11 07:01:00|4015.47|4014.87|4015.09|4014.49|4015.47|4014.87|4014.97|4014.37|96
1652252470000|2022-05-11 07:01:10|4014.84|4014.24|4014.72|4014.12|4015.22|4014.62|4014.72|4014.12|184
1652252480000|2022-05-11 07:01:20|4014.59|4013.99|4013.84|4013.24|4014.59|4013.99|4013.84|4013.24|97
1652252490000|2022-05-11 07:01:30|4013.72|4013.12|4013.22|4012.62|4013.97|4013.37|4011.84|4011.24|230
1652252500000|2022-05-11 07:01:40|4012.97|4012.37|4012.97|4012.37|4012.97|4012.37|4012.47|4011.87|24
1652252510000|2022-05-11 07:01:50|4013.22|4012.62|4012.97|4012.37|4013.47|4012.87|4012.97|4012.37|24
1652252520000|2022-05-11 07:02:00|4013.09|4012.49|4012.22|4011.62|4013.22|4012.62|4011.72|4011.12|53
1652252530000|2022-05-11 07:02:10|4012.47|4011.87|4013.47|4012.87|4013.47|4012.87|4012.34|4011.74|106
1652252540000|2022-05-11 07:02:20|4013.59|4012.99|4014.22|4013.62|4014.22|4013.62|4013.47|4012.87|40
1652252550000|2022-05-11 07:02:30|4014.09|4013.49|4014.59|4013.99|4014.59|4013.99|4013.97|4013.37|72
1652252560000|2022-05-11 07:02:40|4014.47|4013.87|4015.22|4014.62|4015.22|4014.62|4014.47|4013.87|31
1652252570000|2022-05-11 07:02:50|4015.34|4014.74|4015.72|4015.12|4016.09|4015.49|4014.72|4014.12|108
1652252580000|2022-05-11 07:03:00|4015.47|4014.87|4013.97|4013.37|4015.47|4014.87|4013.97|4013.37|52
1652252590000|2022-05-11 07:03:10|4013.72|4013.12|4012.84|4012.24|4013.72|4013.12|4012.84|4012.24|63
1652252600000|2022-05-11 07:03:20|4012.97|4012.37|4012.84|4012.24|4013.22|4012.62|4012.72|4012.12|50
1652252610000|2022-05-11 07:03:30|4012.97|4012.37|4013.47|4012.87|4013.72|4013.12|4012.97|4012.37|47
1652252620000|2022-05-11 07:03:40|4013.59|4012.99|4014.72|4014.12|4014.72|4014.12|4013.47|4012.87|33
1652252630000|2022-05-11 07:03:50|4014.84|4014.24|4015.22|4014.62|4015.22|4014.62|4014.59|4013.99|21
1652252640000|2022-05-11 07:04:00|4014.97|4014.37|4014.47|4013.87|4014.97|4014.37|4014.09|4013.49|34
1652252650000|2022-05-11 07:04:10|4014.34|4013.74|4014.97|4014.37|4015.09|4014.49|4014.22|4013.62|20
1652252660000|2022-05-11 07:04:20|4014.72|4014.12|4014.72|4014.12|4014.72|4014.12|4014.34|4013.74|25
1652252670000|2022-05-11 07:04:30|4014.47|4013.87|4013.97|4013.37|4014.47|4013.87|4013.72|4013.12|32
1652252680000|2022-05-11 07:04:40|4013.84|4013.24|4013.72|4013.12|4013.84|4013.24|4013.47|4012.87|20
1652252690000|2022-05-11 07:04:50|4013.47|4012.87|4013.84|4013.24|4013.97|4013.37|4013.47|4012.87|16
1652252700000|2022-05-11 07:05:00|4013.97|4013.37|4012.72|4012.12|4013.97|4013.37|4012.72|4012.12|69
1652252710000|2022-05-11 07:05:10|4012.97|4012.37|4013.97|4013.37|4014.22|4013.62|4012.97|4012.37|35
1652252720000|2022-05-11 07:05:20|4013.84|4013.24|4014.72|4014.12|4014.84|4014.24|4013.72|4013.12|30
1652252730000|2022-05-11 07:05:30|4014.59|4013.99|4014.72|4014.12|4015.22|4014.62|4014.59|4013.99|65
1652252740000|2022-05-11 07:05:40|4014.84|4014.24|4015.47|4014.87|4015.59|4014.99|4014.72|4014.12|31
1652252750000|2022-05-11 07:05:50|4015.34|4014.74|4014.59|4013.99|4015.34|4014.74|4014.47|4013.87|57
1652252760000|2022-05-11 07:06:00|4014.22|4013.62|4013.22|4012.62|4014.22|4013.62|4012.97|4012.37|54
1652252770000|2022-05-11 07:06:10|4013.34|4012.74|4013.47|4012.87|4013.97|4013.37|4013.22|4012.62|14
1652252780000|2022-05-11 07:06:20|4013.34|4012.74|4013.34|4012.74|4013.97|4013.37|4013.34|4012.74|19
1652252790000|2022-05-11 07:06:30|4013.47|4012.87|4012.47|4011.87|4013.47|4012.87|4012.47|4011.87|43
1652252800000|2022-05-11 07:06:40|4012.22|4011.62|4012.22|4011.62|4012.84|4012.24|4012.22|4011.62|28
1652252810000|2022-05-11 07:06:50|4012.47|4011.87|4011.97|4011.37|4012.47|4011.87|4011.97|4011.37|17
1652252820000|2022-05-11 07:07:00|4012.09|4011.49|4012.47|4011.87|4012.47|4011.87|4011.97|4011.37|14
1652252830000|2022-05-11 07:07:10|4013.09|4012.49|4013.22|4012.62|4014.09|4013.49|4013.09|4012.49|72
1652252840000|2022-05-11 07:07:20|4013.47|4012.87|4014.34|4013.74|4014.72|4014.12|4013.47|4012.87|28
1652252850000|2022-05-11 07:07:30|4014.47|4013.87|4014.72|4014.12|4015.09|4014.49|4014.22|4013.62|37
1652252860000|2022-05-11 07:07:40|4014.97|4014.37|4014.09|4013.49|4015.47|4014.87|4014.09|4013.49|58
1652252870000|2022-05-11 07:07:50|4013.84|4013.24|4014.22|4013.62|4014.47|4013.87|4013.84|4013.24|31
1652252880000|2022-05-11 07:08:00|4014.34|4013.74|4014.72|4014.12|4014.72|4014.12|4014.34|4013.74|26
1652252890000|2022-05-11 07:08:10|4014.47|4013.87|4015.22|4014.62|4015.22|4014.62|4014.34|4013.74|26
1652252900000|2022-05-11 07:08:20|4015.47|4014.87|4015.47|4014.87|4015.47|4014.87|4015.09|4014.49|21
1652252910000|2022-05-11 07:08:30|4015.34|4014.74|4015.72|4015.12|4015.72|4015.12|4015.34|4014.74|20
1652252920000|2022-05-11 07:08:40|4016.09|4015.49|4015.97|4015.37|4016.09|4015.49|4015.47|4014.87|83
1652252930000|2022-05-11 07:08:50|4016.22|4015.62|4016.34|4015.74|4017.22|4016.62|4016.22|4015.62|45
1652252940000|2022-05-11 07:09:00|4016.47|4015.87|4017.47|4016.87|4017.72|4017.12|4016.34|4015.74|56
1652252950000|2022-05-11 07:09:10|4017.59|4016.99|4017.72|4017.12|4017.72|4017.12|4017.22|4016.62|56
1652252960000|2022-05-11 07:09:20|4017.59|4016.99|4017.97|4017.37|4018.34|4017.74|4017.59|4016.99|54
1652252970000|2022-05-11 07:09:30|4017.59|4016.99|4017.72|4017.12|4017.97|4017.37|4017.47|4016.87|26
1652252980000|2022-05-11 07:09:40|4017.84|4017.24|4018.22|4017.62|4018.34|4017.74|4017.72|4017.12|28
1652252990000|2022-05-11 07:09:50|4017.97|4017.37|4017.59|4016.99|4017.97|4017.37|4017.47|4016.87|19
1652253000000|2022-05-11 07:10:00|4017.47|4016.87|4015.72|4015.12|4017.47|4016.87|4015.72|4015.12|48
1652253010000|2022-05-11 07:10:10|4015.84|4015.24|4014.97|4014.37|4015.97|4015.37|4014.97|4014.37|35
1652253020000|2022-05-11 07:10:20|4014.72|4014.12|4014.22|4013.62|4014.72|4014.12|4013.97|4013.37|29
1652253030000|2022-05-11 07:10:30|4014.34|4013.74|4015.47|4014.87|4015.72|4015.12|4014.22|4013.62|60
1652253040000|2022-05-11 07:10:40|4015.22|4014.62|4016.47|4015.87|4016.47|4015.87|4015.22|4014.62|19
1652253050000|2022-05-11 07:10:50|4016.72|4016.12|4017.59|4016.99|4017.97|4017.37|4016.72|4016.12|44
1652253060000|2022-05-11 07:11:00|4017.72|4017.12|4017.34|4016.74|4017.72|4017.12|4017.09|4016.49|18
1652253070000|2022-05-11 07:11:10|4017.22|4016.62|4016.72|4016.12|4017.22|4016.62|4016.22|4015.62|26
1652253080000|2022-05-11 07:11:20|4016.84|4016.24|4015.09|4014.49|4016.84|4016.24|4015.09|4014.49|35
1652253090000|2022-05-11 07:11:30|4015.22|4014.62|4015.22|4014.62|4015.34|4014.74|4014.34|4013.74|28
1652253100000|2022-05-11 07:11:40|4015.34|4014.74|4016.09|4015.49|4016.09|4015.49|4015.22|4014.62|20
1652253110000|2022-05-11 07:11:50|4015.97|4015.37|4016.34|4015.74|4016.59|4015.99|4015.59|4014.99|20
1652253120000|2022-05-11 07:12:00|4016.22|4015.62|4015.59|4014.99|4016.59|4015.99|4015.47|4014.87|30
1652253130000|2022-05-11 07:12:10|4015.72|4015.12|4015.47|4014.87|4016.09|4015.49|4015.47|4014.87|15
1652253140000|2022-05-11 07:12:20|4015.59|4014.99|4016.09|4015.49|4016.09|4015.49|4015.47|4014.87|7
1652253150000|2022-05-11 07:12:30|4015.97|4015.37|4015.47|4014.87|4015.97|4015.37|4015.47|4014.87|9
1652253160000|2022-05-11 07:12:40|4015.59|4014.99|4015.34|4014.74|4015.59|4014.99|4015.22|4014.62|9
1652253170000|2022-05-11 07:12:50|4015.47|4014.87|4014.59|4013.99|4015.47|4014.87|4014.59|4013.99|14
1652253180000|2022-05-11 07:13:00|4014.47|4013.87|4012.84|4012.24|4014.47|4013.87|4012.72|4012.12|95
1652253190000|2022-05-11 07:13:10|4012.72|4012.12|4013.84|4013.24|4013.84|4013.24|4012.47|4011.87|37
1652253200000|2022-05-11 07:13:20|4013.97|4013.37|4013.22|4012.62|4013.97|4013.37|4013.09|4012.49|18
1652253210000|2022-05-11 07:13:30|4013.34|4012.74|4013.22|4012.62|4013.72|4013.12|4012.97|4012.37|15
1652253220000|2022-05-11 07:13:40|4013.09|4012.49|4012.59|4011.99|4013.47|4012.87|4012.47|4011.87|29
1652253230000|2022-05-11 07:13:50|4012.47|4011.87|4012.22|4011.62|4012.72|4012.12|4011.97|4011.37|46
1652253240000|2022-05-11 07:14:00|4012.34|4011.74|4012.47|4011.87|4012.59|4011.99|4011.97|4011.37|32
1652253250000|2022-05-11 07:14:10|4012.59|4011.99|4012.47|4011.87|4012.59|4011.99|4012.22|4011.62|16
1652253260000|2022-05-11 07:14:20|4012.34|4011.74|4012.72|4012.12|4013.09|4012.49|4012.34|4011.74|24
1652253270000|2022-05-11 07:14:30|4012.84|4012.24|4012.97|4012.37|4012.97|4012.37|4012.59|4011.99|5
1652253280000|2022-05-11 07:14:40|4013.34|4012.74|4013.22|4012.62|4013.72|4013.12|4012.97|4012.37|15
1652253290000|2022-05-11 07:14:50|4013.09|4012.49|4012.09|4011.49|4013.09|4012.49|4011.97|4011.37|39
1652253300000|2022-05-11 07:15:00|4012.22|4011.62|4009.97|4009.37|4012.22|4011.62|4009.97|4009.37|175
1652253310000|2022-05-11 07:15:10|4009.72|4009.12|4009.97|4009.37|4010.34|4009.74|4009.09|4008.49|126
1652253320000|2022-05-11 07:15:20|4010.09|4009.49|4009.47|4008.87|4010.09|4009.49|4009.47|4008.87|35
1652253330000|2022-05-11 07:15:30|4009.59|4008.99|4008.72|4008.12|4009.59|4008.99|4008.72|4008.12|106
1652253340000|2022-05-11 07:15:40|4008.84|4008.24|4009.22|4008.62|4009.22|4008.62|4008.59|4007.99|66
1652253350000|2022-05-11 07:15:50|4009.09|4008.49|4008.72|4008.12|4009.34|4008.74|4007.97|4007.37|77
1652253360000|2022-05-11 07:16:00|4008.59|4007.99|4008.22|4007.62|4008.59|4007.99|4007.97|4007.37|180
1652253370000|2022-05-11 07:16:10|4008.09|4007.49|4008.22|4007.62|4008.59|4007.99|4008.09|4007.49|63
1652253380000|2022-05-11 07:16:20|4007.97|4007.37|4007.59|4006.99|4008.09|4007.49|4007.47|4006.87|64
1652253390000|2022-05-11 07:16:30|4007.47|4006.87|4007.72|4007.12|4007.72|4007.12|4007.47|4006.87|14
1652253400000|2022-05-11 07:16:40|4007.84|4007.24|4007.72|4007.12|4008.22|4007.62|4007.47|4006.87|78
1652253410000|2022-05-11 07:16:50|4007.84|4007.24|4007.97|4007.37|4008.47|4007.87|4007.72|4007.12|69
1652253420000|2022-05-11 07:17:00|4008.09|4007.49|4009.72|4009.12|4009.97|4009.37|4008.09|4007.49|56
1652253430000|2022-05-11 07:17:10|4009.84|4009.24|4009.97|4009.37|4009.97|4009.37|4009.22|4008.62|36
1652253440000|2022-05-11 07:17:20|4010.22|4009.62|4010.47|4009.87|4010.97|4010.37|4010.22|4009.62|98
1652253450000|2022-05-11 07:17:30|4010.59|4009.99|4009.72|4009.12|4010.72|4010.12|4009.72|4009.12|81
1652253460000|2022-05-11 07:17:40|4009.84|4009.24|4009.72|4009.12|4009.97|4009.37|4009.59|4008.99|18
1652253470000|2022-05-11 07:17:50|4009.84|4009.24|4008.84|4008.24|4009.84|4009.24|4007.84|4007.24|100
1652253480000|2022-05-11 07:18:00|4008.97|4008.37|4007.84|4007.24|4008.97|4008.37|4007.47|4006.87|71
1652253490000|2022-05-11 07:18:10|4007.97|4007.37|4008.47|4007.87|4009.09|4008.49|4007.97|4007.37|196
1652253500000|2022-05-11 07:18:20|4008.34|4007.74|4007.59|4006.99|4008.34|4007.74|4007.47|4006.87|71
1652253510000|2022-05-11 07:18:30|4007.47|4006.87|4007.84|4007.24|4007.97|4007.37|4007.22|4006.62|64
1652253520000|2022-05-11 07:18:40|4008.09|4007.49|4009.34|4008.74|4009.34|4008.74|4008.09|4007.49|26
1652253530000|2022-05-11 07:18:50|4009.22|4008.62|4008.09|4007.49|4009.34|4008.74|4007.97|4007.37|119
1652253540000|2022-05-11 07:19:00|4007.97|4007.37|4009.09|4008.49|4009.09|4008.49|4007.97|4007.37|47
1652253550000|2022-05-11 07:19:10|4009.34|4008.74|4009.22|4008.62|4009.59|4008.99|4008.72|4008.12|51
1652253560000|2022-05-11 07:19:20|4009.09|4008.49|4009.47|4008.87|4009.47|4008.87|4009.09|4008.49|4
1652253570000|2022-05-11 07:19:30|4009.22|4008.62|4008.59|4007.99|4009.22|4008.62|4008.59|4007.99|11
1652253580000|2022-05-11 07:19:40|4008.47|4007.87|4009.47|4008.87|4009.59|4008.99|4008.47|4007.87|29
1652253590000|2022-05-11 07:19:50|4009.59|4008.99|4010.97|4010.37|4010.97|4010.37|4009.59|4008.99|124
